diff --git a/data/1183.csv b/data/1183.csv new file mode 100644 index 0000000000000000000000000000000000000000..cce069cc3d6a47b987d4d0f5b4663566972bfdd1 --- /dev/null +++ b/data/1183.csv @@ -0,0 +1,836 @@ +date,open,high,low,close,volume +2022-04-25,25.0,25.0,22.600000381469727,23.079999923706055,9572169.0 +2022-04-26,23.100000381469727,23.639999389648438,23.100000381469727,23.219999313354492,3387653.0 +2022-04-27,23.239999771118164,23.299999237060547,22.81999969482422,23.0,2171655.0 +2022-04-28,23.18000030517578,23.18000030517578,22.920000076293945,23.0,1221263.0 +2022-05-08,23.0,23.0,22.3799991607666,22.399999618530273,1730347.0 +2022-05-09,22.399999618530273,22.5,22.139999389648438,22.18000030517578,2110051.0 +2022-05-10,22.15999984741211,22.579999923706055,21.959999084472656,22.31999969482422,2376218.0 +2022-05-11,22.31999969482422,22.399999618530273,22.15999984741211,22.18000030517578,1166592.0 +2022-05-12,22.15999984741211,22.459999084472656,21.920000076293945,22.139999389648438,2266357.0 +2022-05-15,22.219999313354492,22.260000228881836,21.979999542236328,22.100000381469727,1511770.0 +2022-05-16,22.040000915527344,22.100000381469727,21.0,21.139999389648438,1314696.0 +2022-05-17,21.139999389648438,21.139999389648438,20.700000762939453,20.860000610351562,965870.0 +2022-05-18,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 +2022-05-19,20.579999923706055,20.579999923706055,20.059999465942383,20.200000762939453,749601.0 +2022-05-22,20.399999618530273,20.399999618530273,20.020000457763672,20.139999389648438,668993.0 +2022-05-23,20.239999771118164,20.239999771118164,20.100000381469727,20.1200008392334,1904502.0 +2022-05-24,20.15999984741211,20.299999237060547,20.100000381469727,20.15999984741211,534090.0 +2022-05-25,20.139999389648438,20.34000015258789,20.139999389648438,20.200000762939453,537599.0 +2022-05-26,20.360000610351562,20.360000610351562,20.239999771118164,20.280000686645508,345507.0 +2022-05-29,20.3799991607666,21.0,20.34000015258789,20.920000076293945,1296064.0 +2022-05-30,21.399999618530273,21.81999969482422,21.360000610351562,21.719999313354492,1997151.0 +2022-05-31,21.799999237060547,21.940000534057617,21.479999542236328,21.719999313354492,1338740.0 +2022-06-01,21.040000915527344,21.3799991607666,21.0,21.3799991607666,840352.0 +2022-06-02,21.399999618530273,22.440000534057617,21.200000762939453,22.100000381469727,1796154.0 +2022-06-05,22.299999237060547,22.860000610351562,22.020000457763672,22.6200008392334,2286727.0 +2022-06-06,22.639999389648438,22.700000762939453,22.280000686645508,22.280000686645508,971308.0 +2022-06-07,22.299999237060547,22.299999237060547,21.979999542236328,22.100000381469727,631756.0 +2022-06-08,22.1200008392334,22.18000030517578,21.399999618530273,21.399999618530273,974474.0 +2022-06-09,21.239999771118164,21.739999771118164,21.239999771118164,21.65999984741211,913168.0 +2022-06-12,21.360000610351562,21.360000610351562,21.1200008392334,21.1200008392334,550874.0 +2022-06-13,21.0,21.459999084472656,21.0,21.040000915527344,714368.0 +2022-06-14,20.959999084472656,21.079999923706055,20.299999237060547,21.020000457763672,1122630.0 +2022-06-15,21.0,21.040000915527344,20.899999618530273,20.899999618530273,448806.0 +2022-06-16,20.899999618530273,20.940000534057617,20.399999618530273,20.5,310586.0 +2022-06-19,20.200000762939453,20.540000915527344,20.0,20.540000915527344,804160.0 +2022-06-20,20.219999313354492,20.420000076293945,20.15999984741211,20.18000030517578,313123.0 +2022-06-21,20.219999313354492,20.34000015258789,20.18000030517578,20.299999237060547,495058.0 +2022-06-22,20.219999313354492,20.239999771118164,20.020000457763672,20.100000381469727,576900.0 +2022-06-23,20.020000457763672,20.18000030517578,20.020000457763672,20.079999923706055,217725.0 +2022-06-26,20.1200008392334,20.420000076293945,20.1200008392334,20.200000762939453,416604.0 +2022-06-27,20.260000228881836,20.260000228881836,20.020000457763672,20.040000915527344,300394.0 +2022-06-28,20.040000915527344,20.100000381469727,20.0,20.100000381469727,212529.0 +2022-06-29,20.100000381469727,20.31999969482422,20.040000915527344,20.260000228881836,384329.0 +2022-06-30,20.18000030517578,20.219999313354492,20.040000915527344,20.040000915527344,208357.0 +2022-07-03,20.079999923706055,20.079999923706055,20.020000457763672,20.059999465942383,239368.0 +2022-07-04,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,324444.0 +2022-07-05,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,192541.0 +2022-07-06,20.020000457763672,20.139999389648438,20.020000457763672,20.079999923706055,472265.0 +2022-07-13,20.020000457763672,20.15999984741211,20.020000457763672,20.040000915527344,178834.0 +2022-07-14,20.020000457763672,20.059999465942383,20.020000457763672,20.020000457763672,310272.0 +2022-07-17,20.040000915527344,20.15999984741211,20.020000457763672,20.020000457763672,367889.0 +2022-07-18,20.020000457763672,20.079999923706055,20.020000457763672,20.020000457763672,317169.0 +2022-07-19,20.399999618530273,20.399999618530273,20.139999389648438,20.219999313354492,438890.0 +2022-07-20,20.200000762939453,20.219999313354492,20.040000915527344,20.100000381469727,439587.0 +2022-07-21,20.100000381469727,20.15999984741211,20.040000915527344,20.100000381469727,198688.0 +2022-07-24,20.1200008392334,21.700000762939453,20.1200008392334,20.899999618530273,3052793.0 +2022-07-25,20.8799991607666,20.8799991607666,20.280000686645508,20.299999237060547,1218493.0 +2022-07-26,20.31999969482422,20.5,20.15999984741211,20.18000030517578,532297.0 +2022-07-27,20.239999771118164,20.84000015258789,20.239999771118164,20.299999237060547,714843.0 +2022-07-28,20.459999084472656,20.459999084472656,20.280000686645508,20.34000015258789,281354.0 +2022-07-31,20.399999618530273,20.479999542236328,20.399999618530273,20.399999618530273,323398.0 +2022-08-01,20.399999618530273,20.700000762939453,20.399999618530273,20.579999923706055,453078.0 +2022-08-02,20.479999542236328,20.479999542236328,20.34000015258789,20.440000534057617,556341.0 +2022-08-03,20.399999618530273,20.700000762939453,20.31999969482422,20.440000534057617,630078.0 +2022-08-04,20.5,20.959999084472656,20.440000534057617,20.579999923706055,1271078.0 +2022-08-07,20.739999771118164,20.739999771118164,20.479999542236328,20.5,487072.0 +2022-08-08,20.520000457763672,20.559999465942383,20.299999237060547,20.299999237060547,472133.0 +2022-08-09,20.34000015258789,20.360000610351562,20.219999313354492,20.280000686645508,313344.0 +2022-08-10,20.299999237060547,20.459999084472656,20.280000686645508,20.34000015258789,296396.0 +2022-08-11,20.399999618530273,20.559999465942383,20.299999237060547,20.3799991607666,511273.0 +2022-08-14,20.459999084472656,20.5,20.3799991607666,20.420000076293945,388134.0 +2022-08-15,20.420000076293945,20.459999084472656,20.399999618530273,20.399999618530273,391759.0 +2022-08-16,20.440000534057617,20.440000534057617,20.3799991607666,20.399999618530273,249623.0 +2022-08-17,20.420000076293945,20.600000381469727,20.420000076293945,20.459999084472656,447578.0 +2022-08-18,20.479999542236328,20.5,20.34000015258789,20.399999618530273,459307.0 +2022-08-21,20.540000915527344,20.700000762939453,20.420000076293945,20.420000076293945,604587.0 +2022-08-22,20.459999084472656,20.6200008392334,20.3799991607666,20.600000381469727,379247.0 +2022-08-23,20.600000381469727,21.479999542236328,20.479999542236328,20.600000381469727,3388901.0 +2022-08-24,20.600000381469727,20.940000534057617,20.31999969482422,20.420000076293945,848226.0 +2022-08-25,20.420000076293945,20.559999465942383,20.3799991607666,20.399999618530273,505566.0 +2022-08-28,20.299999237060547,20.440000534057617,20.280000686645508,20.34000015258789,398166.0 +2022-08-29,20.360000610351562,20.540000915527344,20.360000610351562,20.3799991607666,332596.0 +2022-08-30,20.3799991607666,20.540000915527344,20.299999237060547,20.360000610351562,323251.0 +2022-08-31,20.31999969482422,20.360000610351562,20.100000381469727,20.18000030517578,464265.0 +2022-09-01,20.18000030517578,20.260000228881836,20.100000381469727,20.200000762939453,409995.0 +2022-09-04,20.200000762939453,20.420000076293945,20.15999984741211,20.3799991607666,386104.0 +2022-09-05,20.3799991607666,20.3799991607666,20.219999313354492,20.219999313354492,148455.0 +2022-09-06,20.260000228881836,20.260000228881836,20.139999389648438,20.139999389648438,243027.0 +2022-09-07,20.100000381469727,20.200000762939453,20.040000915527344,20.059999465942383,314072.0 +2022-09-08,20.059999465942383,20.100000381469727,20.020000457763672,20.040000915527344,477449.0 +2022-09-11,20.040000915527344,20.15999984741211,20.040000915527344,20.100000381469727,323928.0 +2022-09-12,20.100000381469727,20.31999969482422,20.100000381469727,20.299999237060547,350012.0 +2022-09-13,20.299999237060547,20.65999984741211,20.299999237060547,20.6200008392334,760532.0 +2022-09-14,20.5,20.600000381469727,20.280000686645508,20.280000686645508,483810.0 +2022-09-15,20.3799991607666,20.540000915527344,20.260000228881836,20.440000534057617,322906.0 +2022-09-18,20.260000228881836,20.360000610351562,20.0,20.15999984741211,364016.0 +2022-09-19,20.100000381469727,20.200000762939453,20.079999923706055,20.200000762939453,230990.0 +2022-09-20,20.200000762939453,20.219999313354492,20.020000457763672,20.1200008392334,327122.0 +2022-09-21,20.1200008392334,20.34000015258789,20.059999465942383,20.299999237060547,427138.0 +2022-09-25,20.100000381469727,20.219999313354492,20.020000457763672,20.200000762939453,348883.0 +2022-09-26,20.040000915527344,20.3799991607666,20.040000915527344,20.239999771118164,391359.0 +2022-09-27,20.219999313354492,20.600000381469727,20.020000457763672,20.579999923706055,802241.0 +2022-09-28,20.579999923706055,20.600000381469727,20.399999618530273,20.459999084472656,377445.0 +2022-09-29,20.459999084472656,20.700000762939453,20.299999237060547,20.68000030517578,523917.0 +2022-10-02,20.68000030517578,21.079999923706055,20.5,21.040000915527344,872535.0 +2022-10-03,21.040000915527344,21.299999237060547,20.81999969482422,20.899999618530273,664003.0 +2022-10-04,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0 +2022-10-05,20.719999313354492,21.100000381469727,20.68000030517578,20.719999313354492,485592.0 +2022-10-06,20.65999984741211,21.100000381469727,20.65999984741211,21.0,398217.0 +2022-10-09,20.8799991607666,21.8799991607666,20.8799991607666,21.0,1339537.0 +2022-10-10,20.8799991607666,21.079999923706055,20.84000015258789,21.020000457763672,350711.0 +2022-10-11,21.020000457763672,21.059999465942383,20.899999618530273,20.899999618530273,175173.0 +2022-10-12,20.81999969482422,20.940000534057617,20.799999237060547,20.81999969482422,107695.0 +2022-10-13,20.81999969482422,20.81999969482422,20.360000610351562,20.420000076293945,233957.0 +2022-10-16,20.34000015258789,20.420000076293945,20.200000762939453,20.299999237060547,122231.0 +2022-10-17,20.260000228881836,20.31999969482422,20.200000762939453,20.239999771118164,208028.0 +2022-10-18,20.31999969482422,20.399999618530273,20.280000686645508,20.299999237060547,164443.0 +2022-10-19,20.299999237060547,20.31999969482422,20.239999771118164,20.260000228881836,97550.0 +2022-10-20,20.299999237060547,20.360000610351562,20.239999771118164,20.299999237060547,127565.0 +2022-10-23,20.31999969482422,20.360000610351562,20.239999771118164,20.299999237060547,171861.0 +2022-10-24,20.260000228881836,20.299999237060547,20.239999771118164,20.280000686645508,106065.0 +2022-10-25,20.260000228881836,20.34000015258789,20.200000762939453,20.200000762939453,142545.0 +2022-10-26,20.18000030517578,20.260000228881836,20.059999465942383,20.079999923706055,334497.0 +2022-10-27,20.200000762939453,20.200000762939453,20.040000915527344,20.059999465942383,286100.0 +2022-10-30,20.079999923706055,20.100000381469727,20.059999465942383,20.079999923706055,114933.0 +2022-10-31,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0 +2022-11-01,20.059999465942383,20.079999923706055,20.020000457763672,20.040000915527344,485667.0 +2022-11-02,20.079999923706055,20.1200008392334,20.0,20.059999465942383,206013.0 +2022-11-03,20.059999465942383,20.100000381469727,20.040000915527344,20.059999465942383,144838.0 +2022-11-06,20.040000915527344,20.18000030517578,20.040000915527344,20.059999465942383,191815.0 +2022-11-07,20.040000915527344,20.079999923706055,20.040000915527344,20.059999465942383,131053.0 +2022-11-08,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,148443.0 +2022-11-09,20.040000915527344,20.079999923706055,20.040000915527344,20.079999923706055,136729.0 +2022-11-10,20.040000915527344,20.139999389648438,20.040000915527344,20.040000915527344,201855.0 +2022-11-13,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,119850.0 +2022-11-14,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,383227.0 +2022-11-15,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,159440.0 +2022-11-16,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,175562.0 +2022-11-17,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,100962.0 +2022-11-20,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,112262.0 +2022-11-21,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,175036.0 +2022-11-22,20.020000457763672,20.299999237060547,20.020000457763672,20.1200008392334,6507393.0 +2022-11-24,20.18000030517578,20.18000030517578,20.040000915527344,20.059999465942383,156973.0 +2022-11-27,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,129919.0 +2022-11-28,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,81276.0 +2022-11-29,20.040000915527344,20.239999771118164,20.040000915527344,20.239999771118164,1510123.0 +2022-11-30,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 +2022-12-01,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 +2022-12-04,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,59379.0 +2022-12-05,20.040000915527344,20.079999923706055,20.0,20.059999465942383,5106089.0 +2022-12-06,20.020000457763672,20.1200008392334,19.200000762939453,20.100000381469727,637955.0 +2022-12-07,20.0,20.079999923706055,20.0,20.059999465942383,165913.0 +2022-12-08,20.040000915527344,20.100000381469727,20.020000457763672,20.059999465942383,109681.0 +2022-12-11,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,104460.0 +2022-12-12,20.020000457763672,20.059999465942383,20.0,20.0,413573.0 +2022-12-13,20.020000457763672,20.059999465942383,19.700000762939453,20.0,342033.0 +2022-12-14,19.979999542236328,20.040000915527344,19.940000534057617,20.020000457763672,253738.0 +2022-12-15,19.940000534057617,20.059999465942383,19.799999237060547,20.059999465942383,89409.0 +2022-12-18,20.0,20.079999923706055,19.959999084472656,20.079999923706055,86829.0 +2022-12-19,20.020000457763672,20.139999389648438,20.020000457763672,20.059999465942383,84314.0 +2022-12-20,20.0,20.020000457763672,19.979999542236328,20.0,32676.0 +2022-12-21,20.0,20.1200008392334,20.0,20.100000381469727,99589.0 +2022-12-22,20.100000381469727,20.700000762939453,20.100000381469727,20.700000762939453,406353.0 +2022-12-25,20.68000030517578,20.799999237060547,20.399999618530273,20.479999542236328,140732.0 +2022-12-26,20.299999237060547,20.399999618530273,20.200000762939453,20.399999618530273,69925.0 +2022-12-27,20.239999771118164,20.420000076293945,20.239999771118164,20.360000610351562,43401.0 +2022-12-28,20.239999771118164,20.399999618530273,20.219999313354492,20.399999618530273,53153.0 +2022-12-29,20.34000015258789,20.5,20.299999237060547,20.479999542236328,88496.0 +2023-01-01,20.34000015258789,20.399999618530273,20.31999969482422,20.360000610351562,17406.0 +2023-01-02,20.260000228881836,20.299999237060547,20.1200008392334,20.239999771118164,68857.0 +2023-01-03,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0 +2023-01-04,20.139999389648438,20.18000030517578,20.040000915527344,20.139999389648438,95262.0 +2023-01-05,20.1200008392334,20.18000030517578,20.100000381469727,20.18000030517578,41142.0 +2023-01-08,20.139999389648438,20.139999389648438,20.100000381469727,20.139999389648438,26965.0 +2023-01-09,20.079999923706055,20.100000381469727,20.020000457763672,20.100000381469727,49693.0 +2023-01-10,20.040000915527344,20.100000381469727,20.040000915527344,20.100000381469727,48429.0 +2023-01-11,20.059999465942383,20.079999923706055,20.040000915527344,20.040000915527344,60125.0 +2023-01-12,20.040000915527344,20.1200008392334,20.040000915527344,20.1200008392334,36758.0 +2023-01-15,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0 +2023-01-16,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,46919.0 +2023-01-17,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0 +2023-01-18,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0 +2023-01-19,20.059999465942383,20.1200008392334,20.040000915527344,20.1200008392334,51703.0 +2023-01-22,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0 +2023-01-23,20.079999923706055,20.079999923706055,20.020000457763672,20.079999923706055,63464.0 +2023-01-24,20.079999923706055,20.079999923706055,20.040000915527344,20.079999923706055,77038.0 +2023-01-25,20.040000915527344,20.059999465942383,20.040000915527344,20.059999465942383,24827.0 +2023-01-26,20.059999465942383,20.100000381469727,20.059999465942383,20.059999465942383,39282.0 +2023-01-29,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,97741.0 +2023-01-30,20.040000915527344,20.059999465942383,20.020000457763672,20.059999465942383,46883.0 +2023-01-31,20.040000915527344,20.079999923706055,20.020000457763672,20.079999923706055,52866.0 +2023-02-01,20.059999465942383,20.059999465942383,20.020000457763672,20.020000457763672,70050.0 +2023-02-02,20.040000915527344,20.040000915527344,20.0,20.020000457763672,44744.0 +2023-02-05,20.020000457763672,20.020000457763672,19.979999542236328,20.020000457763672,90594.0 +2023-02-06,19.940000534057617,19.979999542236328,19.84000015258789,19.979999542236328,84730.0 +2023-02-07,20.0,20.0,19.899999618530273,19.920000076293945,56424.0 +2023-02-08,19.940000534057617,19.940000534057617,18.639999389648438,19.899999618530273,221479.0 +2023-02-09,19.920000076293945,20.0,19.899999618530273,20.0,165893.0 +2023-02-12,20.0,20.0,20.0,20.0,0.0 +2023-02-13,20.020000457763672,20.5,20.020000457763672,20.299999237060547,2265025.0 +2023-02-14,20.200000762939453,20.200000762939453,20.079999923706055,20.139999389648438,66509.0 +2023-02-15,20.18000030517578,20.260000228881836,20.1200008392334,20.1200008392334,109106.0 +2023-02-16,20.200000762939453,20.260000228881836,20.1200008392334,20.200000762939453,110186.0 +2023-02-19,20.200000762939453,20.219999313354492,20.18000030517578,20.18000030517578,138485.0 +2023-02-20,20.15999984741211,20.440000534057617,20.139999389648438,20.440000534057617,202052.0 +2023-02-21,20.420000076293945,20.600000381469727,20.239999771118164,20.299999237060547,235058.0 +2023-02-23,20.200000762939453,20.360000610351562,20.15999984741211,20.34000015258789,92306.0 +2023-02-26,20.299999237060547,20.299999237060547,20.040000915527344,20.200000762939453,73190.0 +2023-02-27,20.200000762939453,20.200000762939453,20.0,20.15999984741211,109296.0 +2023-02-28,20.15999984741211,21.600000381469727,20.15999984741211,20.31999969482422,1368024.0 +2023-03-01,20.559999465942383,20.559999465942383,20.1200008392334,20.440000534057617,922.0 +2023-03-02,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,1807.0 +2023-03-05,20.200000762939453,20.399999618530273,20.200000762939453,20.399999618530273,3741.0 +2023-03-06,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 +2023-03-07,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 +2023-03-08,20.5,20.600000381469727,20.5,20.5,1221.0 +2023-03-09,20.5,20.5,20.5,20.5,0.0 +2023-03-12,20.5,20.5,20.5,20.5,0.0 +2023-03-13,20.5,20.5,20.5,20.5,0.0 +2023-03-14,20.280000686645508,20.6200008392334,20.280000686645508,20.520000457763672,878.0 +2023-03-15,20.5,20.5,20.399999618530273,20.399999618530273,1837.0 +2023-03-16,20.360000610351562,20.440000534057617,20.260000228881836,20.299999237060547,753.0 +2023-03-19,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0 +2023-03-20,20.31999969482422,20.479999542236328,20.239999771118164,20.440000534057617,1417.0 +2023-03-21,20.31999969482422,20.31999969482422,20.219999313354492,20.219999313354492,3061.0 +2023-03-22,20.239999771118164,20.34000015258789,20.15999984741211,20.15999984741211,1883.0 +2023-03-23,20.15999984741211,20.200000762939453,20.100000381469727,20.100000381469727,3000.0 +2023-03-26,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-27,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-28,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-29,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-30,20.100000381469727,20.219999313354492,20.100000381469727,20.15999984741211,2014.0 +2023-04-02,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 +2023-04-03,20.139999389648438,20.219999313354492,20.100000381469727,20.1200008392334,1000.0 +2023-04-04,20.079999923706055,20.139999389648438,20.079999923706055,20.1200008392334,1498.0 +2023-04-05,20.1200008392334,20.139999389648438,20.079999923706055,20.079999923706055,900.0 +2023-04-06,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,968.0 +2023-04-09,20.079999923706055,20.139999389648438,20.059999465942383,20.139999389648438,1500.0 +2023-04-10,20.139999389648438,20.139999389648438,20.059999465942383,20.059999465942383,1000.0 +2023-04-11,20.079999923706055,20.139999389648438,20.059999465942383,20.059999465942383,1718.0 +2023-04-12,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,998.0 +2023-04-13,20.139999389648438,20.299999237060547,20.0,20.0,3000.0 +2023-04-16,20.1200008392334,20.15999984741211,20.079999923706055,20.100000381469727,780.0 +2023-04-17,20.100000381469727,20.200000762939453,20.100000381469727,20.139999389648438,891.0 +2023-04-25,20.18000030517578,20.280000686645508,20.1200008392334,20.1200008392334,2213.0 +2023-04-26,20.139999389648438,20.200000762939453,20.139999389648438,20.139999389648438,1011.0 +2023-04-27,20.1200008392334,20.200000762939453,20.1200008392334,20.139999389648438,4672.0 +2023-04-30,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0 +2023-05-01,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0 +2023-05-02,20.239999771118164,20.260000228881836,20.139999389648438,20.139999389648438,946.0 +2023-05-03,20.139999389648438,20.139999389648438,20.020000457763672,20.079999923706055,944.0 +2023-05-04,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,819.0 +2023-05-07,20.1200008392334,20.139999389648438,20.059999465942383,20.1200008392334,1384.0 +2023-05-08,20.100000381469727,20.100000381469727,20.020000457763672,20.040000915527344,882.0 +2023-05-09,20.040000915527344,20.079999923706055,20.020000457763672,20.020000457763672,900.0 +2023-05-10,20.059999465942383,20.100000381469727,20.059999465942383,20.079999923706055,1000.0 +2023-05-11,20.100000381469727,20.139999389648438,20.059999465942383,20.100000381469727,974.0 +2023-05-14,20.100000381469727,20.139999389648438,20.059999465942383,20.139999389648438,837.0 +2023-05-15,20.020000457763672,20.079999923706055,20.0,20.020000457763672,1466.0 +2023-05-16,20.020000457763672,20.1200008392334,19.940000534057617,19.959999084472656,2222.0 +2023-05-17,19.959999084472656,19.959999084472656,19.780000686645508,19.84000015258789,2000.0 +2023-05-18,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,3188.0 +2023-05-21,19.799999237060547,19.799999237060547,19.760000228881836,19.780000686645508,882.0 +2023-05-22,19.799999237060547,19.84000015258789,19.739999771118164,19.739999771118164,10000.0 +2023-05-23,19.760000228881836,19.84000015258789,19.719999313354492,19.84000015258789,843.0 +2023-05-24,19.860000610351562,19.899999618530273,19.700000762939453,19.739999771118164,1300.0 +2023-05-25,19.760000228881836,19.760000228881836,19.639999389648438,19.65999984741211,2355.0 +2023-05-28,19.68000030517578,19.68000030517578,19.440000534057617,19.440000534057617,2840.0 +2023-05-29,19.440000534057617,19.440000534057617,19.219999313354492,19.34000015258789,949.0 +2023-05-30,19.5,20.200000762939453,19.479999542236328,19.899999618530273,835.0 +2023-05-31,19.899999618530273,20.440000534057617,19.639999389648438,20.440000534057617,9230.0 +2023-06-01,20.040000915527344,20.15999984741211,19.899999618530273,20.100000381469727,5821.0 +2023-06-04,20.100000381469727,20.100000381469727,19.899999618530273,19.940000534057617,2000.0 +2023-06-05,19.920000076293945,19.979999542236328,19.899999618530273,19.920000076293945,1500.0 +2023-06-06,19.8799991607666,20.0,19.799999237060547,20.0,995.0 +2023-06-07,19.940000534057617,20.0,19.920000076293945,20.0,4846.0 +2023-06-08,20.0,20.0,20.0,20.0,0.0 +2023-06-11,19.8799991607666,19.959999084472656,19.860000610351562,19.860000610351562,1000.0 +2023-06-12,19.860000610351562,19.860000610351562,19.799999237060547,19.860000610351562,780.0 +2023-06-13,19.81999969482422,19.84000015258789,19.780000686645508,19.780000686645508,1000.0 +2023-06-14,19.860000610351562,19.899999618530273,19.760000228881836,19.84000015258789,987.0 +2023-06-15,19.780000686645508,19.899999618530273,19.780000686645508,19.81999969482422,790.0 +2023-06-18,19.81999969482422,20.0,19.81999969482422,19.979999542236328,1250.0 +2023-06-19,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,79649.0 +2023-06-20,19.81999969482422,19.920000076293945,19.799999237060547,19.84000015258789,39105.0 +2023-06-21,19.84000015258789,20.0,19.799999237060547,20.0,112339.0 +2023-06-22,19.799999237060547,19.81999969482422,19.399999618530273,19.5,187584.0 +2023-07-02,19.479999542236328,19.479999542236328,19.3799991607666,19.399999618530273,77225.0 +2023-07-03,19.3799991607666,19.399999618530273,19.219999313354492,19.219999313354492,84648.0 +2023-07-04,19.239999771118164,19.520000457763672,19.239999771118164,19.420000076293945,99403.0 +2023-07-05,19.3799991607666,19.559999465942383,19.34000015258789,19.399999618530273,44204.0 +2023-07-06,19.399999618530273,19.399999618530273,19.260000228881836,19.299999237060547,51902.0 +2023-07-09,19.299999237060547,19.3799991607666,19.239999771118164,19.280000686645508,2656489.0 +2023-07-10,19.239999771118164,19.5,19.239999771118164,19.5,147715.0 +2023-07-11,19.299999237060547,19.360000610351562,19.280000686645508,19.299999237060547,26693.0 +2023-07-12,19.280000686645508,19.360000610351562,19.219999313354492,19.280000686645508,90497.0 +2023-07-13,19.219999313354492,19.280000686645508,19.100000381469727,19.1200008392334,170164.0 +2023-07-16,19.15999984741211,19.239999771118164,19.020000457763672,19.040000915527344,102839.0 +2023-07-17,19.040000915527344,19.079999923706055,18.8799991607666,18.899999618530273,86672.0 +2023-07-18,18.899999618530273,19.18000030517578,18.799999237060547,18.799999237060547,166852.0 +2023-07-19,18.81999969482422,18.899999618530273,18.65999984741211,18.68000030517578,125188.0 +2023-07-20,18.799999237060547,19.0,18.700000762939453,18.899999618530273,194772.0 +2023-07-23,19.0,19.0,18.700000762939453,18.760000228881836,130036.0 +2023-07-24,18.780000686645508,18.860000610351562,18.700000762939453,18.760000228881836,31594.0 +2023-07-25,18.700000762939453,18.8799991607666,18.700000762939453,18.860000610351562,66355.0 +2023-07-26,18.739999771118164,19.020000457763672,18.739999771118164,19.020000457763672,101117.0 +2023-07-27,18.719999313354492,19.100000381469727,18.719999313354492,19.059999465942383,84610.0 +2023-07-30,19.059999465942383,19.059999465942383,18.860000610351562,18.920000076293945,41480.0 +2023-07-31,18.899999618530273,19.1200008392334,18.81999969482422,18.8799991607666,75509.0 +2023-08-01,18.799999237060547,19.1200008392334,18.799999237060547,19.059999465942383,5124377.0 +2023-08-02,19.0,19.100000381469727,18.899999618530273,19.100000381469727,106998.0 +2023-08-03,19.1200008392334,19.399999618530273,18.899999618530273,19.399999618530273,217572.0 +2023-08-06,19.399999618530273,19.479999542236328,19.0,19.260000228881836,210345.0 +2023-08-07,19.239999771118164,19.31999969482422,19.020000457763672,19.31999969482422,108053.0 +2023-08-08,19.34000015258789,19.5,19.260000228881836,19.440000534057617,211557.0 +2023-08-09,19.5,19.65999984741211,19.3799991607666,19.65999984741211,267887.0 +2023-08-10,19.700000762939453,19.700000762939453,19.399999618530273,19.6200008392334,76883.0 +2023-08-13,19.0,19.3799991607666,19.0,19.280000686645508,80908.0 +2023-08-14,19.200000762939453,19.3799991607666,19.0,19.100000381469727,100171.0 +2023-08-15,19.1200008392334,19.219999313354492,19.020000457763672,19.15999984741211,29100.0 +2023-08-16,19.15999984741211,19.31999969482422,19.040000915527344,19.31999969482422,67810.0 +2023-08-17,19.219999313354492,19.600000381469727,19.200000762939453,19.600000381469727,76130.0 +2023-08-20,19.31999969482422,19.5,19.31999969482422,19.31999969482422,23978.0 +2023-08-21,19.200000762939453,19.299999237060547,19.200000762939453,19.219999313354492,15414.0 +2023-08-22,19.139999389648438,19.219999313354492,19.139999389648438,19.18000030517578,17979.0 +2023-08-23,19.100000381469727,19.299999237060547,19.100000381469727,19.239999771118164,12733.0 +2023-08-24,19.1200008392334,19.219999313354492,19.1200008392334,19.15999984741211,12377.0 +2023-08-27,19.059999465942383,19.18000030517578,19.059999465942383,19.100000381469727,16507.0 +2023-08-28,19.079999923706055,19.34000015258789,19.079999923706055,19.079999923706055,1965873.0 +2023-08-29,19.079999923706055,19.280000686645508,19.059999465942383,19.139999389648438,3914451.0 +2023-08-30,19.15999984741211,19.520000457763672,19.15999984741211,19.15999984741211,4338307.0 +2023-08-31,19.1200008392334,19.299999237060547,19.0,19.0,3585494.0 +2023-09-03,19.0,19.18000030517578,19.0,19.040000915527344,33818.0 +2023-09-04,19.040000915527344,19.1200008392334,19.020000457763672,19.040000915527344,22569.0 +2023-09-05,19.0,19.059999465942383,18.899999618530273,19.0,28235.0 +2023-09-06,19.0,19.0,18.84000015258789,18.84000015258789,1508679.0 +2023-09-07,18.84000015258789,19.0,18.760000228881836,19.0,33004.0 +2023-09-10,19.0,19.0,19.0,19.0,0.0 +2023-09-11,18.700000762939453,18.84000015258789,18.600000381469727,18.780000686645508,37661.0 +2023-09-12,18.760000228881836,18.780000686645508,18.700000762939453,18.719999313354492,30811.0 +2023-09-13,18.700000762939453,18.920000076293945,18.700000762939453,18.81999969482422,29743.0 +2023-09-14,18.81999969482422,18.8799991607666,18.700000762939453,18.700000762939453,20350.0 +2023-09-17,18.700000762939453,18.719999313354492,18.579999923706055,18.579999923706055,39397.0 +2023-09-18,18.579999923706055,18.579999923706055,18.260000228881836,18.440000534057617,42735.0 +2023-09-19,18.299999237060547,18.399999618530273,18.260000228881836,18.399999618530273,27565.0 +2023-09-20,18.31999969482422,18.5,18.219999313354492,18.239999771118164,22187.0 +2023-09-21,18.100000381469727,18.239999771118164,18.100000381469727,18.15999984741211,30216.0 +2023-09-25,18.15999984741211,18.280000686645508,17.940000534057617,18.040000915527344,63956.0 +2023-09-26,18.0,18.0,17.8799991607666,17.959999084472656,44899.0 +2023-09-27,17.979999542236328,18.280000686645508,17.959999084472656,18.280000686645508,23161.0 +2023-09-28,18.020000457763672,18.280000686645508,17.979999542236328,18.280000686645508,57883.0 +2023-10-01,18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0.0 +2023-10-02,18.1200008392334,18.15999984741211,18.0,18.040000915527344,10303.0 +2023-10-03,18.200000762939453,18.219999313354492,17.920000076293945,17.920000076293945,22346.0 +2023-10-04,17.959999084472656,18.260000228881836,17.81999969482422,18.200000762939453,66272.0 +2023-10-05,18.200000762939453,18.260000228881836,18.200000762939453,18.219999313354492,30641.0 +2023-10-08,18.1200008392334,18.239999771118164,17.8799991607666,17.940000534057617,11539.0 +2023-10-09,17.899999618530273,17.899999618530273,17.559999465942383,17.579999923706055,47220.0 +2023-10-10,17.579999923706055,17.81999969482422,17.579999923706055,17.600000381469727,24675.0 +2023-10-11,17.200000762939453,17.540000915527344,17.059999465942383,17.540000915527344,92584.0 +2023-10-12,17.540000915527344,17.540000915527344,17.059999465942383,17.079999923706055,37095.0 +2023-10-15,17.0,17.0,16.780000686645508,16.860000610351562,28615.0 +2023-10-16,16.700000762939453,16.920000076293945,16.700000762939453,16.8799991607666,25405.0 +2023-10-17,16.860000610351562,17.459999084472656,16.799999237060547,17.459999084472656,83507.0 +2023-10-18,17.399999618530273,17.979999542236328,17.360000610351562,17.979999542236328,122537.0 +2023-10-19,17.420000076293945,17.920000076293945,17.420000076293945,17.920000076293945,82121.0 +2023-10-22,17.920000076293945,17.959999084472656,17.100000381469727,17.700000762939453,72878.0 +2023-10-23,17.1200008392334,17.700000762939453,17.1200008392334,17.700000762939453,116552.0 +2023-10-24,17.780000686645508,18.139999389648438,17.700000762939453,18.139999389648438,110573.0 +2023-10-25,18.139999389648438,18.18000030517578,17.399999618530273,17.959999084472656,36655.0 +2023-10-26,18.040000915527344,18.15999984741211,17.700000762939453,18.15999984741211,23761.0 +2023-10-29,17.860000610351562,18.040000915527344,17.860000610351562,18.040000915527344,14442.0 +2023-10-30,17.860000610351562,18.18000030517578,17.84000015258789,17.860000610351562,16549.0 +2023-10-31,17.860000610351562,18.040000915527344,17.799999237060547,18.0,17554.0 +2023-11-01,18.0,18.18000030517578,17.81999969482422,18.18000030517578,87662.0 +2023-11-02,18.200000762939453,18.440000534057617,18.18000030517578,18.420000076293945,74700.0 +2023-11-05,18.5,18.559999465942383,18.299999237060547,18.559999465942383,51223.0 +2023-11-06,18.559999465942383,19.0,18.520000457763672,19.0,118521.0 +2023-11-07,19.079999923706055,19.5,19.0,19.479999542236328,158232.0 +2023-11-08,19.479999542236328,19.5,19.280000686645508,19.479999542236328,43556.0 +2023-11-09,19.299999237060547,19.5,19.280000686645508,19.5,57275.0 +2023-11-12,19.440000534057617,19.719999313354492,19.399999618530273,19.719999313354492,86096.0 +2023-11-13,19.799999237060547,19.920000076293945,19.68000030517578,19.920000076293945,187298.0 +2023-11-14,19.940000534057617,20.139999389648438,19.899999618530273,20.100000381469727,184670.0 +2023-11-15,20.100000381469727,20.100000381469727,19.799999237060547,19.920000076293945,28431.0 +2023-11-16,19.920000076293945,19.959999084472656,19.639999389648438,19.719999313354492,27835.0 +2023-11-19,19.719999313354492,19.940000534057617,19.600000381469727,19.84000015258789,22156.0 +2023-11-20,19.84000015258789,20.100000381469727,19.719999313354492,19.920000076293945,48556.0 +2023-11-21,19.799999237060547,19.979999542236328,19.639999389648438,19.940000534057617,40276.0 +2023-11-22,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0 +2023-11-23,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0 +2023-11-26,19.700000762939453,19.780000686645508,19.559999465942383,19.6200008392334,32280.0 +2023-11-27,19.139999389648438,19.700000762939453,19.139999389648438,19.700000762939453,20934.0 +2023-11-28,19.700000762939453,19.700000762939453,19.520000457763672,19.65999984741211,20036.0 +2023-11-29,19.5,19.799999237060547,19.5,19.6200008392334,9162.0 +2023-11-30,19.6200008392334,19.65999984741211,19.360000610351562,19.65999984741211,64788.0 +2023-12-03,19.31999969482422,19.719999313354492,19.31999969482422,19.65999984741211,17828.0 +2023-12-04,19.739999771118164,19.739999771118164,19.520000457763672,19.540000915527344,9837.0 +2023-12-05,19.540000915527344,19.639999389648438,19.540000915527344,19.600000381469727,14608.0 +2023-12-06,19.5,19.700000762939453,19.5,19.68000030517578,8992.0 +2023-12-07,19.5,19.639999389648438,19.420000076293945,19.420000076293945,23198.0 +2023-12-10,19.399999618530273,19.5,19.399999618530273,19.399999618530273,7342.0 +2023-12-11,19.399999618530273,19.520000457763672,19.260000228881836,19.31999969482422,30463.0 +2023-12-12,19.520000457763672,19.639999389648438,19.260000228881836,19.479999542236328,91295.0 +2023-12-13,19.479999542236328,19.479999542236328,19.020000457763672,19.020000457763672,63350.0 +2023-12-14,19.020000457763672,19.700000762939453,19.020000457763672,19.5,246052.0 +2023-12-17,19.399999618530273,19.5,19.260000228881836,19.299999237060547,35401.0 +2023-12-18,19.260000228881836,19.399999618530273,19.040000915527344,19.100000381469727,87448.0 +2023-12-19,19.100000381469727,19.139999389648438,18.639999389648438,18.65999984741211,393328.0 +2023-12-20,18.65999984741211,18.760000228881836,18.31999969482422,18.3799991607666,138394.0 +2023-12-21,18.399999618530273,18.540000915527344,18.200000762939453,18.540000915527344,63945.0 +2023-12-24,18.3799991607666,18.559999465942383,18.299999237060547,18.360000610351562,54589.0 +2023-12-25,18.360000610351562,18.459999084472656,18.299999237060547,18.360000610351562,64842.0 +2023-12-26,18.299999237060547,18.399999618530273,18.100000381469727,18.100000381469727,119232.0 +2023-12-27,18.1200008392334,18.239999771118164,18.020000457763672,18.040000915527344,76119.0 +2023-12-28,18.020000457763672,18.18000030517578,18.020000457763672,18.100000381469727,43432.0 +2023-12-31,18.100000381469727,18.299999237060547,18.100000381469727,18.260000228881836,38572.0 +2024-01-01,18.260000228881836,18.34000015258789,18.239999771118164,18.299999237060547,37616.0 +2024-01-02,18.5,18.5,18.260000228881836,18.399999618530273,77085.0 +2024-01-03,18.399999618530273,18.799999237060547,18.299999237060547,18.6200008392334,155942.0 +2024-01-04,18.6200008392334,18.65999984741211,18.360000610351562,18.420000076293945,51121.0 +2024-01-07,18.5,18.540000915527344,18.299999237060547,18.440000534057617,54569.0 +2024-01-08,18.420000076293945,18.5,18.020000457763672,18.219999313354492,143624.0 +2024-01-09,18.219999313354492,18.239999771118164,18.040000915527344,18.059999465942383,127511.0 +2024-01-10,18.040000915527344,18.18000030517578,17.899999618530273,17.899999618530273,95534.0 +2024-01-11,17.8799991607666,18.0,17.65999984741211,17.760000228881836,100479.0 +2024-01-14,17.760000228881836,17.760000228881836,17.600000381469727,17.639999389648438,34248.0 +2024-01-15,17.68000030517578,17.739999771118164,17.559999465942383,17.719999313354492,33712.0 +2024-01-16,18.079999923706055,18.079999923706055,17.700000762939453,17.799999237060547,41120.0 +2024-01-17,17.719999313354492,17.719999313354492,17.479999542236328,17.479999542236328,126483.0 +2024-01-18,17.31999969482422,17.479999542236328,17.31999969482422,17.360000610351562,33279.0 +2024-01-21,17.360000610351562,17.540000915527344,17.360000610351562,17.420000076293945,20043.0 +2024-01-22,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0 +2024-01-23,17.360000610351562,17.479999542236328,17.34000015258789,17.420000076293945,26979.0 +2024-01-24,17.399999618530273,17.420000076293945,17.299999237060547,17.34000015258789,25450.0 +2024-01-25,17.31999969482422,17.399999618530273,17.219999313354492,17.299999237060547,58097.0 +2024-01-28,17.299999237060547,17.440000534057617,17.280000686645508,17.31999969482422,72529.0 +2024-01-29,17.31999969482422,17.3799991607666,17.260000228881836,17.260000228881836,74902.0 +2024-01-30,17.239999771118164,17.260000228881836,17.0,17.020000457763672,96647.0 +2024-01-31,17.020000457763672,17.299999237060547,16.8799991607666,17.0,81181.0 +2024-02-01,17.0,17.040000915527344,16.940000534057617,16.979999542236328,26196.0 +2024-02-04,16.979999542236328,17.079999923706055,16.959999084472656,16.979999542236328,54635.0 +2024-02-05,17.059999465942383,17.100000381469727,16.979999542236328,17.059999465942383,103393.0 +2024-02-06,17.059999465942383,17.299999237060547,17.0,17.299999237060547,133017.0 +2024-02-07,17.5,17.5,17.18000030517578,17.31999969482422,138841.0 +2024-02-08,17.5,17.5,17.18000030517578,17.31999969482422,138841.0 +2024-02-11,17.559999465942383,17.799999237060547,17.200000762939453,17.200000762939453,165738.0 +2024-02-12,17.200000762939453,17.360000610351562,16.979999542236328,17.059999465942383,61524.0 +2024-02-13,17.040000915527344,17.1200008392334,16.979999542236328,16.979999542236328,154211.0 +2024-02-14,16.899999618530273,16.959999084472656,16.799999237060547,16.84000015258789,196038.0 +2024-02-15,16.84000015258789,17.219999313354492,16.84000015258789,17.1200008392334,161931.0 +2024-02-18,17.1200008392334,17.31999969482422,17.040000915527344,17.299999237060547,133417.0 +2024-02-19,17.299999237060547,17.31999969482422,17.15999984741211,17.200000762939453,67263.0 +2024-02-20,17.200000762939453,17.239999771118164,17.1200008392334,17.139999389648438,40440.0 +2024-02-21,17.139999389648438,17.280000686645508,17.1200008392334,17.15999984741211,49230.0 +2024-02-25,17.15999984741211,17.18000030517578,17.100000381469727,17.18000030517578,47937.0 +2024-02-26,17.239999771118164,17.280000686645508,17.040000915527344,17.040000915527344,69540.0 +2024-02-27,17.100000381469727,17.399999618530273,17.100000381469727,17.3799991607666,162990.0 +2024-02-28,17.399999618530273,17.520000457763672,17.219999313354492,17.280000686645508,167036.0 +2024-02-29,17.299999237060547,17.459999084472656,17.219999313354492,17.280000686645508,135856.0 +2024-03-03,17.299999237060547,17.3799991607666,17.079999923706055,17.100000381469727,66805.0 +2024-03-04,17.079999923706055,17.100000381469727,16.899999618530273,16.899999618530273,79776.0 +2024-03-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2024-03-06,16.920000076293945,17.1200008392334,16.920000076293945,17.1200008392334,72629.0 +2024-03-07,17.1200008392334,17.15999984741211,16.940000534057617,17.15999984741211,102437.0 +2024-03-10,17.0,17.100000381469727,16.979999542236328,17.020000457763672,60643.0 +2024-03-11,17.0,17.020000457763672,16.959999084472656,17.0,35530.0 +2024-03-12,16.979999542236328,17.100000381469727,16.920000076293945,17.079999923706055,46570.0 +2024-03-13,17.079999923706055,17.100000381469727,16.979999542236328,17.040000915527344,64160.0 +2024-03-14,17.040000915527344,17.059999465942383,16.899999618530273,17.0,40129.0 +2024-03-17,17.0,17.079999923706055,16.940000534057617,17.020000457763672,80383.0 +2024-03-18,16.920000076293945,17.360000610351562,16.920000076293945,17.31999969482422,141279.0 +2024-03-19,17.5,17.5,17.100000381469727,17.200000762939453,115019.0 +2024-03-20,17.139999389648438,17.260000228881836,17.040000915527344,17.059999465942383,58021.0 +2024-03-21,17.020000457763672,17.440000534057617,17.020000457763672,17.18000030517578,194183.0 +2024-03-24,17.200000762939453,17.200000762939453,17.0,17.079999923706055,51379.0 +2024-03-25,17.100000381469727,17.200000762939453,17.0,17.040000915527344,58930.0 +2024-03-26,17.0,17.040000915527344,16.899999618530273,16.899999618530273,81827.0 +2024-03-27,16.899999618530273,16.979999542236328,16.84000015258789,16.8799991607666,48460.0 +2024-03-28,16.860000610351562,16.940000534057617,16.81999969482422,16.84000015258789,38958.0 +2024-03-31,16.84000015258789,16.899999618530273,16.700000762939453,16.799999237060547,46965.0 +2024-04-01,16.799999237060547,16.899999618530273,16.700000762939453,16.719999313354492,39645.0 +2024-04-02,16.700000762939453,16.739999771118164,16.6200008392334,16.68000030517578,56993.0 +2024-04-03,16.799999237060547,16.799999237060547,16.639999389648438,16.65999984741211,53715.0 +2024-04-04,16.739999771118164,16.739999771118164,16.600000381469727,16.700000762939453,104728.0 +2024-04-14,,,,, +2024-04-15,16.6200008392334,16.719999313354492,16.579999923706055,16.65999984741211,80366.0 +2024-04-16,16.65999984741211,16.719999313354492,16.479999542236328,16.5,55885.0 +2024-04-17,16.520000457763672,16.600000381469727,16.360000610351562,16.420000076293945,38046.0 +2024-04-18,16.420000076293945,16.68000030517578,16.420000076293945,16.68000030517578,32154.0 +2024-04-21,16.780000686645508,16.780000686645508,16.5,16.520000457763672,48741.0 +2024-04-22,16.520000457763672,17.0,16.459999084472656,17.0,160650.0 +2024-04-23,17.100000381469727,17.420000076293945,17.040000915527344,17.360000610351562,276837.0 +2024-04-24,17.360000610351562,17.399999618530273,16.700000762939453,16.739999771118164,113497.0 +2024-04-25,16.6200008392334,17.200000762939453,16.219999313354492,16.280000686645508,180645.0 +2024-04-28,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0 +2024-04-29,16.0,16.18000030517578,15.979999542236328,16.0,55392.0 +2024-04-30,16.059999465942383,16.219999313354492,16.020000457763672,16.18000030517578,54222.0 +2024-05-01,16.1200008392334,16.280000686645508,16.059999465942383,16.100000381469727,17840.0 +2024-05-02,16.100000381469727,16.200000762939453,16.059999465942383,16.18000030517578,14475.0 +2024-05-05,16.200000762939453,16.200000762939453,16.059999465942383,16.1200008392334,15533.0 +2024-05-06,16.1200008392334,16.200000762939453,16.040000915527344,16.200000762939453,42916.0 +2024-05-07,16.399999618530273,16.8799991607666,16.0,16.34000015258789,219406.0 +2024-05-08,16.280000686645508,16.280000686645508,15.979999542236328,16.040000915527344,82259.0 +2024-05-09,16.100000381469727,16.1200008392334,16.0,16.0,35289.0 +2024-05-12,16.0,16.0,15.699999809265137,15.880000114440918,35156.0 +2024-05-13,15.720000267028809,15.84000015258789,15.680000305175781,15.760000228881836,32304.0 +2024-05-14,15.760000228881836,15.819999694824219,15.140000343322754,15.380000114440918,61179.0 +2024-05-15,15.380000114440918,15.460000038146973,15.300000190734863,15.399999618530273,28918.0 +2024-05-16,15.399999618530273,15.600000381469727,15.399999618530273,15.479999542236328,36929.0 +2024-05-19,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0 +2024-05-20,15.319999694824219,15.399999618530273,15.319999694824219,15.380000114440918,24930.0 +2024-05-21,15.319999694824219,15.34000015258789,15.140000343322754,15.300000190734863,50856.0 +2024-05-22,15.300000190734863,15.5,15.279999732971191,15.420000076293945,30299.0 +2024-05-23,15.460000038146973,15.5,15.260000228881836,15.279999732971191,26095.0 +2024-05-26,15.5,15.5,15.119999885559082,15.119999885559082,13243.0 +2024-05-27,15.119999885559082,15.300000190734863,15.119999885559082,15.180000305175781,32344.0 +2024-05-28,15.15999984741211,15.34000015258789,15.039999961853027,15.039999961853027,42438.0 +2024-05-29,15.039999961853027,15.079999923706055,14.960000038146973,14.960000038146973,51425.0 +2024-05-30,14.979999542236328,15.460000038146973,14.859999656677246,15.460000038146973,78806.0 +2024-06-02,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0 +2024-06-03,15.220000267028809,15.300000190734863,15.180000305175781,15.220000267028809,40427.0 +2024-06-04,15.199999809265137,15.380000114440918,15.15999984741211,15.15999984741211,42895.0 +2024-06-05,15.15999984741211,15.220000267028809,15.0,15.15999984741211,48395.0 +2024-06-06,15.15999984741211,15.300000190734863,15.079999923706055,15.100000381469727,15364.0 +2024-06-09,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,17865.0 +2024-06-10,15.199999809265137,15.359999656677246,15.15999984741211,15.359999656677246,28131.0 +2024-06-11,15.199999809265137,15.5,15.199999809265137,15.479999542236328,34508.0 +2024-06-12,15.359999656677246,15.479999542236328,15.199999809265137,15.220000267028809,18692.0 +2024-06-13,15.15999984741211,15.199999809265137,15.020000457763672,15.140000343322754,48784.0 +2024-06-23,15.140000343322754,15.239999771118164,14.800000190734863,14.84000015258789,39836.0 +2024-06-24,14.84000015258789,14.960000038146973,14.800000190734863,14.899999618530273,19524.0 +2024-06-25,15.0,15.079999923706055,14.859999656677246,14.899999618530273,26703.0 +2024-06-26,14.880000114440918,15.100000381469727,14.84000015258789,15.0600004196167,36488.0 +2024-06-27,15.0600004196167,15.079999923706055,14.859999656677246,15.0,25459.0 +2024-06-30,15.0,15.0,15.0,15.0,0.0 +2024-07-01,14.880000114440918,14.979999542236328,14.859999656677246,14.880000114440918,21372.0 +2024-07-02,14.880000114440918,14.960000038146973,14.800000190734863,14.800000190734863,35625.0 +2024-07-03,14.800000190734863,14.899999618530273,14.5600004196167,14.600000381469727,34454.0 +2024-07-04,14.600000381469727,14.779999732971191,14.5600004196167,14.699999809265137,19010.0 +2024-07-07,14.619999885559082,14.699999809265137,14.539999961853027,14.680000305175781,15690.0 +2024-07-08,14.520000457763672,14.720000267028809,14.520000457763672,14.720000267028809,27241.0 +2024-07-09,14.720000267028809,14.979999542236328,14.5600004196167,14.979999542236328,1034233.0 +2024-07-10,15.0,15.100000381469727,14.800000190734863,15.0600004196167,54266.0 +2024-07-11,14.899999618530273,15.380000114440918,14.899999618530273,15.300000190734863,79127.0 +2024-07-14,15.380000114440918,16.700000762939453,15.380000114440918,16.18000030517578,360250.0 +2024-07-15,16.200000762939453,16.200000762939453,15.800000190734863,16.020000457763672,137608.0 +2024-07-16,16.100000381469727,16.100000381469727,15.800000190734863,15.880000114440918,33751.0 +2024-07-17,16.18000030517578,16.18000030517578,15.899999618530273,16.15999984741211,68043.0 +2024-07-18,16.15999984741211,16.15999984741211,15.880000114440918,16.0,39015.0 +2024-07-21,15.800000190734863,16.15999984741211,15.779999732971191,15.859999656677246,57703.0 +2024-07-22,15.619999885559082,15.979999542236328,15.619999885559082,15.859999656677246,32495.0 +2024-07-23,15.819999694824219,15.899999618530273,15.800000190734863,15.800000190734863,15083.0 +2024-07-24,15.800000190734863,16.440000534057617,15.739999771118164,16.15999984741211,144370.0 +2024-07-25,16.360000610351562,16.360000610351562,16.0,16.059999465942383,46033.0 +2024-07-28,16.059999465942383,16.100000381469727,15.859999656677246,15.9399995803833,27555.0 +2024-07-29,15.9399995803833,16.040000915527344,15.920000076293945,16.040000915527344,32307.0 +2024-07-30,16.020000457763672,16.020000457763672,15.859999656677246,15.920000076293945,9548.0 +2024-07-31,15.819999694824219,15.920000076293945,15.739999771118164,15.819999694824219,30203.0 +2024-08-01,15.819999694824219,15.859999656677246,15.619999885559082,15.680000305175781,10937.0 +2024-08-04,15.5,15.579999923706055,15.199999809265137,15.319999694824219,29852.0 +2024-08-05,15.319999694824219,15.359999656677246,14.65999984741211,14.859999656677246,55921.0 +2024-08-06,14.899999618530273,15.399999618530273,14.899999618530273,15.220000267028809,28239.0 +2024-08-07,15.619999885559082,15.619999885559082,15.199999809265137,15.239999771118164,31929.0 +2024-08-08,15.0,15.239999771118164,14.9399995803833,14.979999542236328,18300.0 +2024-08-11,14.960000038146973,15.239999771118164,14.9399995803833,15.0,44386.0 +2024-08-12,15.100000381469727,15.100000381469727,14.800000190734863,14.859999656677246,50368.0 +2024-08-13,14.859999656677246,14.979999542236328,14.819999694824219,14.9399995803833,16561.0 +2024-08-14,14.899999618530273,15.119999885559082,14.899999618530273,15.0,41247.0 +2024-08-15,15.0,15.5,15.0,15.399999618530273,112652.0 +2024-08-18,15.380000114440918,15.579999923706055,15.34000015258789,15.4399995803833,40115.0 +2024-08-19,15.5,15.520000457763672,15.319999694824219,15.4399995803833,26079.0 +2024-08-20,15.460000038146973,15.640000343322754,15.420000076293945,15.4399995803833,29280.0 +2024-08-21,15.4399995803833,15.579999923706055,15.34000015258789,15.359999656677246,38051.0 +2024-08-22,15.359999656677246,15.520000457763672,15.359999656677246,15.479999542236328,48474.0 +2024-08-25,15.979999542236328,16.0,15.760000228881836,15.779999732971191,103505.0 +2024-08-26,15.800000190734863,15.899999618530273,15.5600004196167,15.720000267028809,63431.0 +2024-08-27,15.9399995803833,15.979999542236328,15.579999923706055,15.579999923706055,51565.0 +2024-08-28,15.539999961853027,15.760000228881836,15.539999961853027,15.760000228881836,32602.0 +2024-08-29,15.9399995803833,15.9399995803833,15.520000457763672,15.84000015258789,61828.0 +2024-09-01,15.84000015258789,16.299999237060547,15.680000305175781,16.15999984741211,214684.0 +2024-09-02,16.15999984741211,16.579999923706055,16.139999389648438,16.3799991607666,350507.0 +2024-09-03,16.479999542236328,16.5,16.15999984741211,16.239999771118164,73085.0 +2024-09-04,16.020000457763672,16.34000015258789,16.020000457763672,16.1200008392334,76091.0 +2024-09-05,16.100000381469727,16.299999237060547,15.800000190734863,15.899999618530273,59911.0 +2024-09-08,15.899999618530273,16.399999618530273,15.84000015258789,16.239999771118164,130746.0 +2024-09-09,16.239999771118164,16.34000015258789,16.020000457763672,16.280000686645508,78215.0 +2024-09-10,16.31999969482422,16.31999969482422,16.079999923706055,16.18000030517578,56552.0 +2024-09-11,16.079999923706055,16.079999923706055,15.779999732971191,16.020000457763672,98802.0 +2024-09-12,15.859999656677246,16.34000015258789,15.859999656677246,16.15999984741211,78581.0 +2024-09-15,16.15999984741211,17.040000915527344,16.15999984741211,16.920000076293945,388613.0 +2024-09-16,16.940000534057617,17.15999984741211,16.579999923706055,16.6200008392334,398459.0 +2024-09-17,16.639999389648438,17.0,16.639999389648438,17.0,269555.0 +2024-09-18,17.0,17.079999923706055,16.8799991607666,16.920000076293945,162474.0 +2024-09-19,16.920000076293945,17.0,16.579999923706055,16.68000030517578,101946.0 +2024-09-22,16.6200008392334,17.0,16.6200008392334,16.899999618530273,101269.0 +2024-09-24,16.84000015258789,16.979999542236328,16.579999923706055,16.979999542236328,112714.0 +2024-09-25,17.0,17.100000381469727,16.780000686645508,16.899999618530273,111052.0 +2024-09-26,16.899999618530273,17.100000381469727,16.899999618530273,17.100000381469727,166384.0 +2024-09-29,17.100000381469727,17.100000381469727,16.84000015258789,16.84000015258789,67059.0 +2024-09-30,16.719999313354492,16.899999618530273,16.6200008392334,16.65999984741211,43692.0 +2024-10-01,16.639999389648438,16.639999389648438,16.540000915527344,16.600000381469727,45394.0 +2024-10-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2024-10-03,16.139999389648438,16.579999923706055,16.0,16.15999984741211,62053.0 +2024-10-06,15.9399995803833,16.15999984741211,15.399999618530273,15.399999618530273,46945.0 +2024-10-07,15.739999771118164,15.739999771118164,15.399999618530273,15.5600004196167,24861.0 +2024-10-08,15.5600004196167,15.65999984741211,15.420000076293945,15.619999885559082,27789.0 +2024-10-09,15.619999885559082,15.65999984741211,15.279999732971191,15.65999984741211,39629.0 +2024-10-10,15.34000015258789,15.9399995803833,15.34000015258789,15.920000076293945,63102.0 +2024-10-13,15.960000038146973,16.100000381469727,15.9399995803833,16.020000457763672,23966.0 +2024-10-14,16.0,16.079999923706055,15.84000015258789,15.9399995803833,44348.0 +2024-10-15,15.9399995803833,15.960000038146973,15.680000305175781,15.800000190734863,53436.0 +2024-10-16,15.800000190734863,15.800000190734863,15.65999984741211,15.779999732971191,21829.0 +2024-10-17,15.760000228881836,15.979999542236328,15.600000381469727,15.979999542236328,39130.0 +2024-10-20,16.0,16.0,15.699999809265137,15.739999771118164,32086.0 +2024-10-21,15.680000305175781,15.979999542236328,15.680000305175781,15.880000114440918,34060.0 +2024-10-22,15.880000114440918,15.920000076293945,15.539999961853027,15.800000190734863,50148.0 +2024-10-23,15.720000267028809,15.880000114440918,15.65999984741211,15.720000267028809,35220.0 +2024-10-24,15.720000267028809,16.0,15.640000343322754,15.739999771118164,65454.0 +2024-10-27,15.779999732971191,15.960000038146973,15.779999732971191,15.9399995803833,24541.0 +2024-10-28,15.9399995803833,16.0,15.760000228881836,15.819999694824219,18800.0 +2024-10-29,15.880000114440918,15.880000114440918,15.739999771118164,15.760000228881836,24946.0 +2024-10-30,15.720000267028809,15.859999656677246,15.680000305175781,15.800000190734863,14961.0 +2024-10-31,15.859999656677246,16.239999771118164,15.760000228881836,16.100000381469727,70877.0 +2024-11-03,16.399999618530273,16.399999618530273,15.920000076293945,16.200000762939453,27384.0 +2024-11-04,16.1200008392334,17.0,15.899999618530273,16.31999969482422,206087.0 +2024-11-05,16.360000610351562,16.860000610351562,16.299999237060547,16.860000610351562,427230.0 +2024-11-06,16.84000015258789,17.280000686645508,16.700000762939453,17.200000762939453,281731.0 +2024-11-07,17.219999313354492,17.420000076293945,17.020000457763672,17.280000686645508,183514.0 +2024-11-10,17.020000457763672,17.18000030517578,16.860000610351562,17.079999923706055,150070.0 +2024-11-11,16.899999618530273,17.079999923706055,16.760000228881836,17.079999923706055,108568.0 +2024-11-12,17.0,17.68000030517578,17.0,17.399999618530273,363185.0 +2024-11-13,17.399999618530273,17.459999084472656,17.299999237060547,17.31999969482422,247035.0 +2024-11-14,17.299999237060547,17.760000228881836,17.280000686645508,17.5,231851.0 +2024-11-17,17.5,17.5,17.5,17.5,0.0 +2024-11-18,17.200000762939453,17.799999237060547,17.200000762939453,17.739999771118164,119395.0 +2024-11-19,17.760000228881836,18.600000381469727,17.760000228881836,18.100000381469727,270736.0 +2024-11-20,18.139999389648438,18.219999313354492,17.979999542236328,18.1200008392334,55875.0 +2024-11-21,18.100000381469727,18.18000030517578,17.860000610351562,18.0,45718.0 +2024-11-24,17.920000076293945,18.420000076293945,17.799999237060547,18.34000015258789,129497.0 +2024-11-25,18.299999237060547,18.5,17.899999618530273,17.899999618530273,891710.0 +2024-11-26,17.81999969482422,18.0,17.459999084472656,17.739999771118164,83180.0 +2024-11-27,17.459999084472656,17.700000762939453,16.899999618530273,16.899999618530273,127574.0 +2024-11-28,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0 +2024-12-01,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0 +2024-12-02,17.479999542236328,17.479999542236328,16.899999618530273,16.899999618530273,48816.0 +2024-12-03,17.0,17.299999237060547,16.920000076293945,17.059999465942383,35234.0 +2024-12-04,17.100000381469727,17.15999984741211,16.579999923706055,16.579999923706055,53144.0 +2024-12-05,16.600000381469727,16.979999542236328,16.600000381469727,16.979999542236328,70824.0 +2024-12-08,16.979999542236328,17.459999084472656,16.979999542236328,17.399999618530273,50770.0 +2024-12-09,17.420000076293945,17.5,17.040000915527344,17.260000228881836,58076.0 +2024-12-10,17.059999465942383,17.260000228881836,17.059999465942383,17.18000030517578,38685.0 +2024-12-11,17.18000030517578,17.260000228881836,16.860000610351562,16.959999084472656,27103.0 +2024-12-12,16.959999084472656,17.100000381469727,16.81999969482422,16.920000076293945,41373.0 +2024-12-15,16.899999618530273,17.059999465942383,16.860000610351562,17.0,16721.0 +2024-12-16,16.979999542236328,17.219999313354492,16.899999618530273,17.18000030517578,59992.0 +2024-12-17,17.1200008392334,17.3799991607666,17.020000457763672,17.200000762939453,50793.0 +2024-12-18,17.18000030517578,17.18000030517578,17.020000457763672,17.18000030517578,20798.0 +2024-12-19,17.239999771118164,17.479999542236328,17.020000457763672,17.100000381469727,54742.0 +2024-12-22,17.1200008392334,18.459999084472656,17.1200008392334,18.200000762939453,376270.0 +2024-12-23,18.239999771118164,19.600000381469727,18.079999923706055,18.079999923706055,920648.0 +2024-12-24,18.020000457763672,18.280000686645508,17.65999984741211,17.719999313354492,108006.0 +2024-12-25,17.739999771118164,17.979999542236328,17.399999618530273,17.5,175240.0 +2024-12-26,17.5,17.760000228881836,17.200000762939453,17.3799991607666,35053.0 +2024-12-29,17.3799991607666,17.68000030517578,17.200000762939453,17.520000457763672,113696.0 +2024-12-30,17.360000610351562,17.799999237060547,17.260000228881836,17.799999237060547,86031.0 +2024-12-31,17.84000015258789,18.399999618530273,17.760000228881836,18.18000030517578,191763.0 +2025-01-01,18.18000030517578,18.360000610351562,17.920000076293945,18.360000610351562,39265.0 +2025-01-02,18.200000762939453,18.420000076293945,18.079999923706055,18.31999969482422,50913.0 +2025-01-05,18.31999969482422,18.479999542236328,18.040000915527344,18.420000076293945,105130.0 +2025-01-06,18.3799991607666,18.780000686645508,18.200000762939453,18.760000228881836,102474.0 +2025-01-07,18.920000076293945,19.0,18.5,18.760000228881836,258491.0 +2025-01-08,18.440000534057617,19.200000762939453,18.440000534057617,19.0,114756.0 +2025-01-09,19.0,19.0,19.0,19.0,0.0 +2025-01-12,18.700000762939453,19.18000030517578,18.700000762939453,19.18000030517578,61563.0 +2025-01-13,19.18000030517578,19.360000610351562,18.959999084472656,19.360000610351562,110564.0 +2025-01-14,19.200000762939453,19.34000015258789,19.079999923706055,19.299999237060547,107577.0 +2025-01-15,19.299999237060547,19.34000015258789,18.899999618530273,18.940000534057617,178857.0 +2025-01-16,18.899999618530273,18.979999542236328,18.440000534057617,18.479999542236328,100434.0 +2025-01-19,18.479999542236328,18.68000030517578,18.34000015258789,18.360000610351562,62865.0 +2025-01-20,18.360000610351562,18.399999618530273,18.139999389648438,18.200000762939453,78313.0 +2025-01-21,18.200000762939453,18.299999237060547,18.139999389648438,18.15999984741211,27291.0 +2025-01-22,18.15999984741211,18.360000610351562,18.079999923706055,18.200000762939453,147386.0 +2025-01-23,18.1200008392334,18.260000228881836,18.100000381469727,18.100000381469727,25403.0 +2025-01-26,18.1200008392334,18.280000686645508,18.1200008392334,18.1200008392334,45831.0 +2025-01-27,18.1200008392334,18.15999984741211,18.040000915527344,18.139999389648438,46849.0 +2025-01-28,18.219999313354492,18.260000228881836,18.100000381469727,18.1200008392334,97278.0 +2025-01-29,18.100000381469727,18.100000381469727,17.959999084472656,17.979999542236328,53839.0 +2025-01-30,17.979999542236328,17.979999542236328,17.799999237060547,17.860000610351562,27075.0 +2025-02-02,17.84000015258789,17.959999084472656,17.84000015258789,17.84000015258789,18240.0 +2025-02-03,17.84000015258789,17.860000610351562,17.639999389648438,17.719999313354492,31900.0 +2025-02-04,17.68000030517578,17.68000030517578,17.540000915527344,17.6200008392334,31400.0 +2025-02-05,17.639999389648438,18.0,17.639999389648438,17.899999618530273,50015.0 +2025-02-06,18.0,18.079999923706055,17.899999618530273,17.979999542236328,102917.0 +2025-02-09,17.899999618530273,17.959999084472656,17.540000915527344,17.799999237060547,25431.0 +2025-02-10,17.799999237060547,17.799999237060547,17.600000381469727,17.780000686645508,20147.0 +2025-02-11,17.760000228881836,17.760000228881836,17.5,17.520000457763672,33736.0 +2025-02-12,17.5,17.959999084472656,17.420000076293945,17.959999084472656,66239.0 +2025-02-13,18.0,18.420000076293945,17.780000686645508,17.780000686645508,118848.0 +2025-02-16,17.780000686645508,17.899999618530273,17.65999984741211,17.81999969482422,37392.0 +2025-02-17,17.81999969482422,17.81999969482422,17.65999984741211,17.739999771118164,23399.0 +2025-02-18,17.700000762939453,17.81999969482422,17.600000381469727,17.600000381469727,25801.0 +2025-02-19,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0 +2025-02-20,17.559999465942383,17.559999465942383,17.31999969482422,17.31999969482422,26265.0 +2025-02-24,17.200000762939453,17.399999618530273,16.739999771118164,17.399999618530273,24255.0 +2025-02-25,17.239999771118164,17.280000686645508,16.979999542236328,17.079999923706055,36007.0 +2025-02-26,17.079999923706055,17.15999984741211,16.799999237060547,16.84000015258789,23724.0 +2025-02-27,16.84000015258789,16.959999084472656,16.5,16.860000610351562,20126.0 +2025-03-02,16.860000610351562,16.8799991607666,16.5,16.719999313354492,18514.0 +2025-03-03,16.719999313354492,16.719999313354492,16.540000915527344,16.65999984741211,5246.0 +2025-03-04,16.520000457763672,17.31999969482422,16.200000762939453,17.31999969482422,50516.0 +2025-03-05,17.200000762939453,17.260000228881836,16.600000381469727,17.239999771118164,33736.0 +2025-03-06,16.799999237060547,16.799999237060547,16.3799991607666,16.5,23853.0 +2025-03-09,16.5,16.600000381469727,16.219999313354492,16.219999313354492,10352.0 +2025-03-10,16.260000228881836,16.3799991607666,15.960000038146973,16.18000030517578,55591.0 +2025-03-11,16.079999923706055,16.15999984741211,15.680000305175781,16.15999984741211,25973.0 +2025-03-12,16.200000762939453,17.65999984741211,16.200000762939453,16.540000915527344,168420.0 +2025-03-13,16.520000457763672,16.799999237060547,16.15999984741211,16.280000686645508,64359.0 +2025-03-16,16.34000015258789,17.0,16.280000686645508,17.0,17366.0 +2025-03-17,17.200000762939453,17.200000762939453,16.559999465942383,16.700000762939453,43182.0 +2025-03-18,16.3799991607666,16.899999618530273,16.18000030517578,16.700000762939453,47819.0 +2025-03-19,16.6200008392334,17.520000457763672,16.600000381469727,16.899999618530273,161210.0 +2025-03-20,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2025-03-23,17.15999984741211,17.600000381469727,16.760000228881836,17.559999465942383,39853.0 +2025-03-24,16.200000762939453,17.84000015258789,16.200000762939453,17.799999237060547,78229.0 +2025-03-25,17.739999771118164,18.200000762939453,17.5,17.979999542236328,137523.0 +2025-03-26,17.940000534057617,18.260000228881836,17.940000534057617,18.200000762939453,60474.0 +2025-03-27,18.299999237060547,18.34000015258789,18.100000381469727,18.200000762939453,47125.0 +2025-04-03,18.1200008392334,18.700000762939453,17.920000076293945,18.639999389648438,102239.0 +2025-04-06,17.540000915527344,18.18000030517578,17.100000381469727,17.940000534057617,108779.0 +2025-04-07,16.399999618530273,18.459999084472656,16.399999618530273,18.459999084472656,138282.0 +2025-04-08,18.440000534057617,18.81999969482422,18.239999771118164,18.459999084472656,263462.0 +2025-04-09,18.579999923706055,18.760000228881836,17.920000076293945,18.0,80296.0 +2025-04-10,18.0,18.0,18.0,18.0,0.0 +2025-04-13,18.700000762939453,19.1200008392334,18.700000762939453,19.1200008392334,162512.0 +2025-04-14,19.1200008392334,19.360000610351562,18.799999237060547,19.15999984741211,95296.0 +2025-04-15,19.15999984741211,19.860000610351562,19.139999389648438,19.479999542236328,177565.0 +2025-04-16,19.479999542236328,19.739999771118164,19.479999542236328,19.6200008392334,129100.0 +2025-04-17,19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0.0 +2025-04-20,19.600000381469727,19.860000610351562,19.600000381469727,19.799999237060547,237132.0 +2025-04-21,19.81999969482422,19.959999084472656,19.799999237060547,19.899999618530273,174345.0 +2025-04-22,19.84000015258789,19.940000534057617,19.540000915527344,19.780000686645508,246273.0 +2025-04-23,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0 +2025-04-24,20.079999923706055,20.200000762939453,19.979999542236328,20.139999389648438,139190.0 +2025-04-27,20.139999389648438,20.260000228881836,20.079999923706055,20.200000762939453,129093.0 +2025-04-28,20.100000381469727,20.200000762939453,19.700000762939453,20.100000381469727,58069.0 +2025-04-29,20.139999389648438,20.139999389648438,19.65999984741211,20.0,103013.0 +2025-04-30,20.0,20.239999771118164,19.799999237060547,20.079999923706055,78540.0 +2025-05-01,20.040000915527344,20.040000915527344,19.719999313354492,19.899999618530273,54219.0 +2025-05-04,19.600000381469727,20.059999465942383,19.600000381469727,20.0,35539.0 +2025-05-05,19.979999542236328,20.139999389648438,19.899999618530273,19.920000076293945,88972.0 +2025-05-06,19.920000076293945,20.0,19.780000686645508,19.799999237060547,20440.0 +2025-05-07,19.799999237060547,19.799999237060547,19.1200008392334,19.139999389648438,22287.0 +2025-05-08,18.860000610351562,19.079999923706055,18.200000762939453,18.299999237060547,21228.0 +2025-05-11,18.299999237060547,20.1200008392334,18.299999237060547,19.899999618530273,221668.0 +2025-05-12,19.940000534057617,20.0,19.1200008392334,19.1200008392334,166160.0 +2025-05-13,19.15999984741211,19.799999237060547,19.040000915527344,19.799999237060547,121558.0 +2025-05-14,19.760000228881836,20.100000381469727,19.5,20.059999465942383,101233.0 +2025-05-15,20.059999465942383,20.479999542236328,20.0,20.18000030517578,276830.0 +2025-05-18,20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0.0 +2025-05-19,20.5,20.5,20.0,20.1200008392334,61297.0 +2025-05-20,20.1200008392334,20.1200008392334,19.5,19.860000610351562,21975.0 +2025-05-21,19.579999923706055,20.5,19.579999923706055,20.299999237060547,98462.0 +2025-05-22,20.540000915527344,20.540000915527344,19.020000457763672,19.299999237060547,111488.0 +2025-05-25,19.299999237060547,19.420000076293945,18.8799991607666,19.34000015258789,47334.0 +2025-05-26,18.940000534057617,19.18000030517578,18.5,18.559999465942383,51069.0 +2025-05-27,18.639999389648438,18.719999313354492,17.760000228881836,17.959999084472656,72163.0 +2025-05-28,17.959999084472656,18.299999237060547,17.959999084472656,18.280000686645508,66399.0 +2025-05-29,18.040000915527344,18.5,18.040000915527344,18.239999771118164,36348.0 +2025-06-01,18.260000228881836,18.299999237060547,17.719999313354492,17.719999313354492,10648.0 +2025-06-02,17.719999313354492,18.200000762939453,17.719999313354492,18.15999984741211,17875.0 +2025-06-03,18.5,18.979999542236328,17.520000457763672,17.520000457763672,142362.0 +2025-06-04,17.520000457763672,17.65999984741211,17.459999084472656,17.520000457763672,27970.0 +2025-06-11,17.559999465942383,18.079999923706055,17.559999465942383,17.780000686645508,50907.0 +2025-06-12,17.200000762939453,17.540000915527344,17.200000762939453,17.459999084472656,36402.0 +2025-06-15,17.0,17.0,16.040000915527344,16.639999389648438,59253.0 +2025-06-16,16.65999984741211,17.260000228881836,16.65999984741211,17.059999465942383,35682.0 +2025-06-17,17.059999465942383,17.079999923706055,16.239999771118164,16.260000228881836,96878.0 +2025-06-18,16.260000228881836,16.260000228881836,15.699999809265137,15.720000267028809,56962.0 +2025-06-19,15.720000267028809,16.0,15.699999809265137,15.760000228881836,20164.0 +2025-06-22,15.760000228881836,16.360000610351562,15.760000228881836,16.0,23983.0 +2025-06-23,15.899999618530273,16.31999969482422,15.899999618530273,16.31999969482422,28953.0 +2025-06-24,16.559999465942383,16.920000076293945,16.360000610351562,16.81999969482422,71029.0 +2025-06-25,16.81999969482422,17.1200008392334,16.81999969482422,16.860000610351562,27959.0 +2025-06-26,17.5,17.520000457763672,16.860000610351562,16.8799991607666,90045.0 +2025-06-29,16.899999618530273,17.139999389648438,16.68000030517578,16.829999923706055,45202.0 +2025-06-30,16.829999923706055,17.049999237060547,16.75,16.84000015258789,23001.0 +2025-07-01,16.84000015258789,17.34000015258789,16.690000534057617,17.06999969482422,59030.0 +2025-07-02,17.0,17.149999618530273,16.799999237060547,16.899999618530273,25182.0 +2025-07-03,17.049999237060547,17.049999237060547,16.790000915527344,16.940000534057617,12524.0 +2025-07-06,16.940000534057617,17.530000686645508,16.799999237060547,17.5,72731.0 +2025-07-07,17.5,17.760000228881836,17.229999542236328,17.719999313354492,47521.0 +2025-07-08,17.719999313354492,17.719999313354492,17.149999618530273,17.260000228881836,47428.0 +2025-07-09,17.260000228881836,17.639999389648438,17.09000015258789,17.579999923706055,37819.0 +2025-07-10,17.579999923706055,19.329999923706055,17.5,19.329999923706055,456886.0 +2025-07-13,19.510000228881836,21.260000228881836,19.420000076293945,21.260000228881836,1978465.0 +2025-07-14,21.600000381469727,22.860000610351562,21.100000381469727,21.5,2049765.0 +2025-07-15,21.5,23.15999984741211,20.700000762939453,22.6200008392334,2296170.0 +2025-07-16,22.75,24.100000381469727,22.700000762939453,23.700000762939453,2600179.0 +2025-07-17,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2025-07-20,23.540000915527344,23.93000030517578,21.700000762939453,21.700000762939453,1206025.0 +2025-07-21,21.709999084472656,23.8700008392334,21.510000228881836,23.8700008392334,2449745.0 +2025-07-22,24.5,24.899999618530273,23.5,23.709999084472656,2621021.0 +2025-07-23,24.0,24.299999237060547,23.31999969482422,23.780000686645508,924966.0 +2025-07-24,23.649999618530273,24.0,22.84000015258789,22.979999542236328,535119.0 +2025-07-27,22.6200008392334,23.399999618530273,22.360000610351562,22.399999618530273,517263.0 +2025-07-28,22.600000381469727,24.329999923706055,22.18000030517578,23.850000381469727,2055523.0 +2025-07-29,23.850000381469727,24.06999969482422,23.040000915527344,23.190000534057617,1108999.0 +2025-07-30,23.700000762939453,24.399999618530273,23.079999923706055,23.75,1468967.0 +2025-07-31,23.799999237060547,23.920000076293945,23.219999313354492,23.299999237060547,523284.0 +2025-08-03,23.299999237060547,23.299999237060547,22.559999465942383,22.959999084472656,346910.0 +2025-08-04,22.989999771118164,24.200000762939453,22.350000381469727,23.260000228881836,1222859.0 +2025-08-05,23.450000762939453,23.860000610351562,22.940000534057617,23.149999618530273,450199.0 +2025-08-06,23.149999618530273,23.450000762939453,23.100000381469727,23.270000457763672,215362.0 +2025-08-07,23.270000457763672,23.479999542236328,23.0,23.110000610351562,231286.0 +2025-08-10,23.1299991607666,23.479999542236328,22.75,22.850000381469727,174087.0 +2025-08-11,22.799999237060547,22.8700008392334,22.040000915527344,22.229999542236328,245569.0 +2025-08-12,22.229999542236328,22.709999084472656,22.06999969482422,22.25,220394.0 +2025-08-13,22.549999237060547,22.549999237060547,21.75,22.0,178317.0 +2025-08-14,21.84000015258789,22.8799991607666,21.84000015258789,22.5,412831.0 +2025-08-17,22.5,22.850000381469727,22.350000381469727,22.520000457763672,124991.0 +2025-08-18,22.860000610351562,22.860000610351562,22.389999389648438,22.399999618530273,148540.0 +2025-08-19,22.549999237060547,22.559999465942383,22.15999984741211,22.25,88913.0 +2025-08-20,22.149999618530273,22.5,22.0,22.06999969482422,177456.0 +2025-08-21,22.059999465942383,22.200000762939453,21.579999923706055,21.959999084472656,134934.0 +2025-08-24,22.18000030517578,22.450000762939453,22.0,22.06999969482422,100768.0 +2025-08-25,21.90999984741211,23.100000381469727,21.90999984741211,22.139999389648438,597409.0 +2025-08-26,22.200000762939453,22.68000030517578,22.110000610351562,22.290000915527344,211428.0 +2025-08-27,22.290000915527344,22.3700008392334,22.149999618530273,22.18000030517578,125013.0 +2025-08-28,22.139999389648438,22.610000610351562,22.1200008392334,22.139999389648438,275115.0 +2025-08-31,22.139999389648438,22.299999237060547,21.700000762939453,21.709999084472656,84185.0 +2025-09-01,21.700000762939453,21.979999542236328,21.0,21.06999969482422,126322.0 +2025-09-02,21.020000457763672,21.31999969482422,20.600000381469727,20.850000381469727,553052.0 +2025-09-03,20.510000228881836,20.989999771118164,20.510000228881836,20.790000915527344,58810.0 +2025-09-04,20.790000915527344,21.5,20.700000762939453,20.860000610351562,121696.0 diff --git a/data/1210.csv b/data/1210.csv new file mode 100644 index 0000000000000000000000000000000000000000..8c108f70f08bea83d91e9654ddec9a496a178627 --- /dev/null +++ b/data/1210.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,30.899999618530273,31.100000381469727,30.899999618530273,30.899999618530273,85771.0 +2010-03-07,31.0,31.200000762939453,31.0,31.100000381469727,250620.0 +2010-03-08,31.200000762939453,31.399999618530273,31.100000381469727,31.200000762939453,578683.0 +2010-03-09,31.399999618530273,31.899999618530273,31.100000381469727,31.200000762939453,1070648.0 +2010-03-10,31.299999237060547,31.299999237060547,30.899999618530273,31.200000762939453,285517.0 +2010-03-11,31.200000762939453,31.5,31.100000381469727,31.200000762939453,427702.0 +2010-03-14,31.5,31.600000381469727,31.200000762939453,31.5,427972.0 +2010-03-15,31.700000762939453,32.099998474121094,31.5,31.899999618530273,1114544.0 +2010-03-16,32.0,32.099998474121094,31.700000762939453,31.799999237060547,536106.0 +2010-03-17,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0 +2010-03-18,31.899999618530273,32.0,31.700000762939453,31.899999618530273,387199.0 +2010-03-21,32.0,32.70000076293945,32.0,32.5,905197.0 +2010-03-22,32.70000076293945,33.0,32.5,32.900001525878906,904488.0 +2010-03-23,32.79999923706055,32.79999923706055,32.20000076293945,32.20000076293945,535997.0 +2010-03-24,32.29999923706055,32.79999923706055,32.20000076293945,32.29999923706055,775218.0 +2010-03-25,32.29999923706055,32.5,32.20000076293945,32.20000076293945,272721.0 +2010-03-28,32.29999923706055,32.599998474121094,32.29999923706055,32.400001525878906,329565.0 +2010-03-29,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0 +2010-03-30,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0 +2010-03-31,32.400001525878906,32.599998474121094,32.099998474121094,32.29999923706055,383317.0 +2010-04-01,32.099998474121094,32.29999923706055,32.0,32.099998474121094,337056.0 +2010-04-04,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2010-04-05,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2010-04-06,32.0,32.20000076293945,31.899999618530273,32.0,182292.0 +2010-04-07,32.0,32.20000076293945,31.899999618530273,31.899999618530273,210643.0 +2010-04-08,31.899999618530273,32.0,31.799999237060547,31.899999618530273,176714.0 +2010-04-11,32.099998474121094,32.599998474121094,32.099998474121094,32.5,431282.0 +2010-04-12,32.599998474121094,32.900001525878906,32.599998474121094,32.79999923706055,436598.0 +2010-04-13,33.0,33.70000076293945,33.0,33.099998474121094,654419.0 +2010-04-14,33.099998474121094,33.29999923706055,32.70000076293945,32.900001525878906,471774.0 +2010-04-15,32.79999923706055,32.900001525878906,32.5,32.900001525878906,280659.0 +2010-04-18,32.0,32.099998474121094,31.700000762939453,31.799999237060547,325557.0 +2010-04-19,31.799999237060547,31.899999618530273,31.299999237060547,31.799999237060547,195888.0 +2010-04-20,31.600000381469727,31.899999618530273,31.5,31.700000762939453,237882.0 +2010-04-21,31.899999618530273,32.0,30.5,31.0,325145.0 +2010-04-22,31.0,31.0,30.5,30.600000381469727,152940.0 +2010-04-25,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-04-26,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-04-27,31.299999237060547,32.0,31.200000762939453,31.899999618530273,232734.0 +2010-04-28,31.799999237060547,32.400001525878906,31.799999237060547,32.20000076293945,332070.0 +2010-04-29,31.299999237060547,32.0,31.299999237060547,32.0,279767.0 +2010-05-02,32.0,32.0,32.0,32.0,0.0 +2010-05-03,32.099998474121094,32.20000076293945,31.799999237060547,31.799999237060547,170927.0 +2010-05-04,31.799999237060547,32.0,31.600000381469727,31.799999237060547,112395.0 +2010-05-05,31.799999237060547,32.20000076293945,31.700000762939453,32.0,111774.0 +2010-05-06,31.5,31.600000381469727,31.200000762939453,31.5,186609.0 +2010-05-09,31.5,31.5,31.5,31.5,0.0 +2010-05-10,29.200000762939453,30.0,29.200000762939453,30.0,125614.0 +2010-05-11,30.5,30.600000381469727,30.200000762939453,30.600000381469727,173807.0 +2010-05-12,30.399999618530273,30.5,29.799999237060547,30.0,212164.0 +2010-05-13,30.0,30.100000381469727,29.799999237060547,29.899999618530273,80840.0 +2010-05-16,29.5,29.5,29.0,29.299999237060547,124541.0 +2010-05-17,29.100000381469727,29.600000381469727,29.0,29.600000381469727,63804.0 +2010-05-18,29.399999618530273,29.5,29.100000381469727,29.5,78609.0 +2010-05-19,29.5,30.0,29.399999618530273,30.0,103914.0 +2010-05-20,29.299999237060547,29.5,29.0,29.299999237060547,81176.0 +2010-05-23,29.100000381469727,29.299999237060547,28.700000762939453,29.299999237060547,52963.0 +2010-05-24,29.299999237060547,29.299999237060547,29.0,29.0,71532.0 +2010-05-25,29.100000381469727,29.200000762939453,28.200000762939453,28.5,114602.0 +2010-05-26,28.5,28.5,28.5,28.5,0.0 +2010-05-27,26.700000762939453,27.200000762939453,26.100000381469727,26.200000762939453,140559.0 +2010-05-30,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2010-05-31,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2010-06-01,27.899999618530273,29.399999618530273,27.899999618530273,28.899999618530273,252159.0 +2010-06-02,28.5,28.799999237060547,27.5,27.5,125666.0 +2010-06-03,27.399999618530273,28.600000381469727,27.399999618530273,28.100000381469727,57868.0 +2010-06-06,27.600000381469727,28.0,27.299999237060547,28.0,40361.0 +2010-06-07,28.0,28.299999237060547,27.700000762939453,28.299999237060547,54180.0 +2010-06-08,27.899999618530273,28.799999237060547,27.899999618530273,28.799999237060547,180551.0 +2010-06-09,29.0,29.0,28.5,28.600000381469727,56572.0 +2010-06-10,28.5,29.100000381469727,28.5,29.100000381469727,79359.0 +2010-06-13,29.600000381469727,29.899999618530273,29.5,29.899999618530273,112943.0 +2010-06-14,29.5,30.200000762939453,29.399999618530273,29.899999618530273,219408.0 +2010-06-15,30.0,30.100000381469727,29.5,30.0,314658.0 +2010-06-16,29.899999618530273,30.0,29.799999237060547,29.799999237060547,85533.0 +2010-06-17,30.0,30.100000381469727,29.700000762939453,29.700000762939453,41911.0 +2010-06-20,29.899999618530273,29.899999618530273,29.5,29.5,74484.0 +2010-06-21,29.799999237060547,30.5,29.799999237060547,30.0,270332.0 +2010-06-22,30.100000381469727,30.100000381469727,29.700000762939453,30.0,176363.0 +2010-06-23,29.799999237060547,29.899999618530273,29.700000762939453,29.700000762939453,38953.0 +2010-06-24,29.399999618530273,29.600000381469727,29.399999618530273,29.600000381469727,39569.0 +2010-06-27,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0 +2010-06-28,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0 +2010-06-29,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0 +2010-06-30,29.0,29.0,28.399999618530273,28.600000381469727,39439.0 +2010-07-01,28.799999237060547,28.799999237060547,28.299999237060547,28.399999618530273,26877.0 +2010-07-04,27.0,27.5,26.5,27.299999237060547,275090.0 +2010-07-05,27.799999237060547,27.799999237060547,26.799999237060547,26.799999237060547,143031.0 +2010-07-06,27.0,27.899999618530273,27.0,27.700000762939453,129004.0 +2010-07-07,27.600000381469727,28.299999237060547,27.600000381469727,28.0,25355.0 +2010-07-08,28.100000381469727,28.100000381469727,27.600000381469727,27.899999618530273,91334.0 +2010-07-11,28.399999618530273,28.799999237060547,28.399999618530273,28.600000381469727,28907.0 +2010-07-12,28.899999618530273,29.299999237060547,28.899999618530273,29.0,59308.0 +2010-07-13,28.899999618530273,29.200000762939453,28.799999237060547,29.200000762939453,32383.0 +2010-07-14,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2010-07-15,29.5,29.600000381469727,29.299999237060547,29.399999618530273,30352.0 +2010-07-18,28.700000762939453,28.700000762939453,28.399999618530273,28.5,44651.0 +2010-07-19,28.399999618530273,28.700000762939453,28.0,28.5,58652.0 +2010-07-20,28.100000381469727,28.600000381469727,27.799999237060547,28.600000381469727,77731.0 +2010-07-21,29.0,29.200000762939453,27.899999618530273,27.899999618530273,89044.0 +2010-07-22,28.0,28.5,27.799999237060547,28.100000381469727,65708.0 +2010-07-25,28.5,29.0,28.5,28.799999237060547,107130.0 +2010-07-26,28.799999237060547,29.299999237060547,28.799999237060547,29.100000381469727,76683.0 +2010-07-27,29.100000381469727,29.399999618530273,29.100000381469727,29.100000381469727,55618.0 +2010-07-28,29.5,30.200000762939453,29.399999618530273,29.799999237060547,277886.0 +2010-07-29,30.5,31.100000381469727,30.299999237060547,30.700000762939453,367025.0 +2010-08-01,30.600000381469727,31.0,30.399999618530273,30.5,76843.0 +2010-08-02,30.700000762939453,30.700000762939453,30.299999237060547,30.299999237060547,92549.0 +2010-08-03,30.5,30.600000381469727,30.200000762939453,30.399999618530273,264892.0 +2010-08-04,30.5,31.600000381469727,30.5,31.0,256882.0 +2010-08-05,30.899999618530273,30.899999618530273,30.100000381469727,30.799999237060547,90547.0 +2010-08-08,30.399999618530273,30.5,30.100000381469727,30.299999237060547,210474.0 +2010-08-09,30.399999618530273,30.5,30.200000762939453,30.5,85968.0 +2010-08-10,30.200000762939453,30.600000381469727,30.100000381469727,30.5,70580.0 +2010-08-11,30.700000762939453,30.799999237060547,29.899999618530273,30.399999618530273,142176.0 +2010-08-12,29.799999237060547,30.299999237060547,29.600000381469727,30.299999237060547,24955.0 +2010-08-15,29.600000381469727,29.700000762939453,29.200000762939453,29.600000381469727,32282.0 +2010-08-16,29.899999618530273,29.899999618530273,29.399999618530273,29.5,28332.0 +2010-08-17,29.5,29.5,29.0,29.299999237060547,38036.0 +2010-08-18,29.200000762939453,29.299999237060547,29.200000762939453,29.299999237060547,13398.0 +2010-08-19,29.299999237060547,29.299999237060547,29.0,29.299999237060547,26731.0 +2010-08-22,29.100000381469727,29.100000381469727,29.0,29.0,16128.0 +2010-08-23,29.0,29.0,29.0,29.0,19805.0 +2010-08-24,28.700000762939453,29.100000381469727,28.600000381469727,29.100000381469727,13330.0 +2010-08-25,28.799999237060547,28.799999237060547,28.5,28.5,23207.0 +2010-08-26,28.0,29.0,28.0,29.0,31334.0 +2010-08-29,28.899999618530273,29.600000381469727,28.899999618530273,29.299999237060547,90405.0 +2010-08-30,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,4012.0 +2010-08-31,29.399999618530273,29.5,29.299999237060547,29.299999237060547,14967.0 +2010-09-01,29.0,29.200000762939453,28.600000381469727,29.0,48931.0 +2010-09-02,29.0,29.299999237060547,29.0,29.299999237060547,9593.0 +2010-09-05,29.700000762939453,29.799999237060547,29.5,29.700000762939453,31163.0 +2010-09-06,29.700000762939453,29.899999618530273,29.5,29.5,16027.0 +2010-09-07,29.799999237060547,30.0,29.700000762939453,29.799999237060547,72514.0 +2010-09-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-12,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-14,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-15,30.200000762939453,30.5,30.0,30.0,32225.0 +2010-09-16,29.899999618530273,30.0,29.899999618530273,30.0,15158.0 +2010-09-19,30.0,30.200000762939453,29.899999618530273,30.200000762939453,31083.0 +2010-09-20,30.100000381469727,30.200000762939453,30.0,30.0,40323.0 +2010-09-21,30.0,30.0,29.899999618530273,30.0,26909.0 +2010-09-22,30.100000381469727,30.299999237060547,30.100000381469727,30.100000381469727,31393.0 +2010-09-26,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,46721.0 +2010-09-27,30.100000381469727,31.0,30.100000381469727,30.700000762939453,262524.0 +2010-09-28,30.700000762939453,30.799999237060547,30.399999618530273,30.5,44872.0 +2010-09-29,30.5,30.5,30.5,30.5,0.0 +2010-09-30,30.100000381469727,30.5,29.899999618530273,30.5,83237.0 +2010-10-03,30.5,30.5,30.100000381469727,30.299999237060547,44756.0 +2010-10-04,30.0,30.299999237060547,30.0,30.100000381469727,44867.0 +2010-10-05,30.100000381469727,30.100000381469727,30.0,30.0,23508.0 +2010-10-06,29.899999618530273,30.0,29.600000381469727,30.0,62220.0 +2010-10-07,29.700000762939453,30.100000381469727,29.700000762939453,29.899999618530273,103398.0 +2010-10-10,29.899999618530273,30.0,29.700000762939453,30.0,66704.0 +2010-10-11,29.799999237060547,30.600000381469727,29.799999237060547,30.399999618530273,106106.0 +2010-10-12,30.600000381469727,31.0,30.399999618530273,30.5,100434.0 +2010-10-13,30.399999618530273,30.5,29.700000762939453,30.0,73716.0 +2010-10-14,30.0,30.299999237060547,29.799999237060547,30.100000381469727,51534.0 +2010-10-17,30.200000762939453,30.200000762939453,29.700000762939453,29.799999237060547,59004.0 +2010-10-18,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,27788.0 +2010-10-19,29.899999618530273,30.200000762939453,29.700000762939453,30.200000762939453,54402.0 +2010-10-20,30.299999237060547,30.899999618530273,30.0,30.5,117305.0 +2010-10-21,29.399999618530273,29.399999618530273,28.700000762939453,29.0,277544.0 +2010-10-24,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,27352.0 +2010-10-25,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,30229.0 +2010-10-26,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,25042.0 +2010-10-27,29.100000381469727,29.299999237060547,29.100000381469727,29.200000762939453,45573.0 +2010-10-28,29.200000762939453,29.200000762939453,29.0,29.0,23414.0 +2010-10-31,29.100000381469727,29.299999237060547,28.5,29.299999237060547,59195.0 +2010-11-01,29.299999237060547,29.299999237060547,28.899999618530273,28.899999618530273,59603.0 +2010-11-02,28.600000381469727,28.899999618530273,28.600000381469727,28.799999237060547,34654.0 +2010-11-03,28.899999618530273,28.899999618530273,28.700000762939453,28.700000762939453,14047.0 +2010-11-04,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2010-11-07,29.100000381469727,29.100000381469727,28.899999618530273,28.899999618530273,13040.0 +2010-11-08,28.899999618530273,28.899999618530273,28.5,28.600000381469727,52389.0 +2010-11-09,28.5,28.700000762939453,28.299999237060547,28.5,116562.0 +2010-11-10,28.5,28.5,28.0,28.399999618530273,115468.0 +2010-11-11,,,,, +2010-11-14,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2010-11-18,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2010-11-21,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,36862.0 +2010-11-22,28.0,28.0,27.600000381469727,27.600000381469727,25536.0 +2010-11-23,27.5,28.100000381469727,27.5,27.700000762939453,56668.0 +2010-11-24,28.0,28.100000381469727,27.700000762939453,27.799999237060547,24567.0 +2010-11-25,,,,, +2010-11-28,27.899999618530273,28.200000762939453,27.899999618530273,28.100000381469727,56379.0 +2010-11-29,28.200000762939453,28.200000762939453,27.5,28.100000381469727,57593.0 +2010-11-30,27.899999618530273,27.899999618530273,27.799999237060547,27.799999237060547,13346.0 +2010-12-01,27.700000762939453,28.0,26.0,27.799999237060547,34273.0 +2010-12-02,,,,, +2010-12-05,28.0,28.100000381469727,27.600000381469727,27.899999618530273,85976.0 +2010-12-06,27.799999237060547,28.100000381469727,27.799999237060547,27.799999237060547,42030.0 +2010-12-07,,,,, +2010-12-08,28.100000381469727,29.5,28.0,28.299999237060547,582317.0 +2010-12-09,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2010-12-12,28.5,29.0,28.5,28.899999618530273,146420.0 +2010-12-13,28.700000762939453,28.899999618530273,28.5,28.700000762939453,101020.0 +2010-12-14,28.799999237060547,28.899999618530273,28.700000762939453,28.899999618530273,66907.0 +2010-12-15,28.799999237060547,28.799999237060547,28.399999618530273,28.399999618530273,124802.0 +2010-12-16,,,,, +2010-12-19,28.600000381469727,28.700000762939453,28.200000762939453,28.200000762939453,205930.0 +2010-12-20,28.299999237060547,28.299999237060547,28.200000762939453,28.299999237060547,113337.0 +2010-12-21,28.200000762939453,28.799999237060547,28.200000762939453,28.399999618530273,311537.0 +2010-12-22,28.5,28.700000762939453,28.100000381469727,28.200000762939453,455924.0 +2010-12-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2010-12-26,28.100000381469727,28.100000381469727,27.799999237060547,27.899999618530273,108327.0 +2010-12-27,27.899999618530273,28.200000762939453,27.799999237060547,27.799999237060547,290229.0 +2010-12-28,27.799999237060547,28.0,27.799999237060547,27.899999618530273,82053.0 +2010-12-29,27.899999618530273,28.0,27.799999237060547,28.0,76282.0 +2010-12-30,,,,, +2011-01-02,28.100000381469727,28.700000762939453,28.100000381469727,28.299999237060547,302106.0 +2011-01-03,28.200000762939453,28.399999618530273,28.200000762939453,28.200000762939453,110432.0 +2011-01-04,28.200000762939453,28.299999237060547,28.100000381469727,28.299999237060547,80636.0 +2011-01-05,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,54629.0 +2011-01-06,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0 +2011-01-09,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,137042.0 +2011-01-10,28.399999618530273,28.5,28.299999237060547,28.399999618530273,142417.0 +2011-01-11,28.5,28.600000381469727,28.399999618530273,28.5,141172.0 +2011-01-12,28.600000381469727,29.100000381469727,28.5,28.799999237060547,472882.0 +2011-01-13,,,,, +2011-01-16,29.0,29.100000381469727,28.700000762939453,28.799999237060547,153321.0 +2011-01-17,28.799999237060547,28.799999237060547,28.399999618530273,28.600000381469727,140021.0 +2011-01-18,28.399999618530273,28.399999618530273,28.200000762939453,28.399999618530273,85641.0 +2011-01-19,28.200000762939453,28.200000762939453,27.600000381469727,28.100000381469727,117612.0 +2011-01-20,,,,, +2011-01-23,27.899999618530273,28.399999618530273,27.899999618530273,28.399999618530273,154781.0 +2011-01-24,28.399999618530273,28.600000381469727,28.299999237060547,28.399999618530273,84984.0 +2011-01-25,28.5,28.5,28.200000762939453,28.299999237060547,107222.0 +2011-01-26,28.200000762939453,28.299999237060547,28.0,28.299999237060547,131942.0 +2011-01-27,,,,, +2011-01-30,25.899999618530273,27.0,25.899999618530273,26.700000762939453,316031.0 +2011-01-31,26.799999237060547,27.0,26.0,26.5,149228.0 +2011-02-01,26.299999237060547,26.5,26.100000381469727,26.299999237060547,99990.0 +2011-02-02,26.5,26.700000762939453,26.399999618530273,26.5,129018.0 +2011-02-03,,,,, +2011-02-06,27.0,27.100000381469727,26.799999237060547,27.0,108146.0 +2011-02-07,27.100000381469727,27.299999237060547,27.0,27.100000381469727,134611.0 +2011-02-08,27.0,27.299999237060547,27.0,27.100000381469727,111996.0 +2011-02-09,27.200000762939453,27.200000762939453,27.0,27.0,92690.0 +2011-02-10,,,,, +2011-02-13,27.100000381469727,27.600000381469727,27.0,27.5,190561.0 +2011-02-14,27.5,27.600000381469727,27.100000381469727,27.399999618530273,148904.0 +2011-02-15,27.299999237060547,27.600000381469727,27.299999237060547,27.399999618530273,120609.0 +2011-02-16,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,118657.0 +2011-02-17,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-02-20,26.5,26.799999237060547,26.200000762939453,26.299999237060547,123675.0 +2011-02-21,26.299999237060547,26.299999237060547,25.799999237060547,26.0,150465.0 +2011-02-22,25.799999237060547,26.5,25.799999237060547,26.5,123390.0 +2011-02-23,26.5,26.799999237060547,26.5,26.5,70471.0 +2011-02-24,26.5,26.5,26.5,26.5,0.0 +2011-02-27,26.5,26.799999237060547,24.700000762939453,25.0,123937.0 +2011-02-28,24.75,25.100000381469727,24.700000762939453,24.850000381469727,46585.0 +2011-03-01,25.100000381469727,25.100000381469727,22.399999618530273,22.399999618530273,118533.0 +2011-03-02,21.0,22.100000381469727,20.350000381469727,20.950000762939453,176754.0 +2011-03-03,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0 +2011-03-06,23.299999237060547,23.299999237060547,22.5,22.850000381469727,84663.0 +2011-03-07,22.799999237060547,23.450000762939453,22.600000381469727,23.399999618530273,133532.0 +2011-03-08,23.299999237060547,24.399999618530273,23.299999237060547,23.899999618530273,215918.0 +2011-03-09,24.0,25.100000381469727,24.0,24.899999618530273,143504.0 +2011-03-10,,,,, +2011-03-13,25.799999237060547,26.0,25.0,25.299999237060547,223122.0 +2011-03-14,25.100000381469727,25.299999237060547,24.5,25.299999237060547,101608.0 +2011-03-15,24.0,25.799999237060547,23.5,24.299999237060547,577089.0 +2011-03-16,24.299999237060547,24.850000381469727,24.200000762939453,24.75,124595.0 +2011-03-17,,,,, +2011-03-20,25.700000762939453,26.200000762939453,25.399999618530273,26.0,251110.0 +2011-03-21,,,,, +2011-03-22,26.0,26.700000762939453,25.799999237060547,25.799999237060547,201264.0 +2011-03-23,26.0,26.100000381469727,25.700000762939453,25.899999618530273,99842.0 +2011-03-24,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2011-03-27,26.399999618530273,26.5,26.299999237060547,26.399999618530273,110948.0 +2011-03-28,26.399999618530273,26.600000381469727,26.399999618530273,26.5,161613.0 +2011-03-29,26.600000381469727,27.0,26.5,27.0,176712.0 +2011-03-30,27.0,27.700000762939453,26.700000762939453,27.600000381469727,272642.0 +2011-03-31,,,,, +2011-04-03,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,87377.0 +2011-04-04,27.799999237060547,28.100000381469727,27.700000762939453,28.100000381469727,188550.0 +2011-04-05,27.899999618530273,28.100000381469727,27.700000762939453,28.0,193097.0 +2011-04-06,26.899999618530273,27.299999237060547,26.799999237060547,27.200000762939453,121880.0 +2011-04-07,,,,, +2011-04-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2011-04-11,27.399999618530273,27.399999618530273,27.299999237060547,27.399999618530273,28887.0 +2011-04-12,27.200000762939453,27.5,27.200000762939453,27.399999618530273,29191.0 +2011-04-13,27.299999237060547,27.299999237060547,27.0,27.200000762939453,29582.0 +2011-04-14,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2011-04-17,27.200000762939453,27.200000762939453,27.0,27.0,37364.0 +2011-04-18,27.0,27.100000381469727,26.299999237060547,26.799999237060547,30801.0 +2011-04-19,26.700000762939453,26.700000762939453,26.299999237060547,26.700000762939453,18927.0 +2011-04-20,26.600000381469727,26.799999237060547,26.5,26.799999237060547,41061.0 +2011-04-21,,,,, +2011-04-24,26.299999237060547,26.299999237060547,26.200000762939453,26.299999237060547,37127.0 +2011-04-25,26.299999237060547,26.5,26.299999237060547,26.5,43984.0 +2011-04-26,26.600000381469727,26.700000762939453,26.299999237060547,26.5,56232.0 +2011-04-27,26.399999618530273,27.200000762939453,26.399999618530273,26.600000381469727,100162.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,26.399999618530273,26.700000762939453,26.399999618530273,26.700000762939453,35278.0 +2011-05-03,26.799999237060547,26.799999237060547,26.5,26.600000381469727,32543.0 +2011-05-04,26.5,27.299999237060547,26.399999618530273,27.100000381469727,357950.0 +2011-05-05,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-05-08,27.5,27.899999618530273,27.399999618530273,27.5,315247.0 +2011-05-09,27.899999618530273,28.0,27.5,27.5,279344.0 +2011-05-10,27.5,28.399999618530273,27.5,28.100000381469727,411965.0 +2011-05-11,28.200000762939453,28.700000762939453,27.700000762939453,27.899999618530273,421510.0 +2011-05-12,,,,, +2011-05-15,27.899999618530273,28.0,27.5,27.5,196171.0 +2011-05-16,27.399999618530273,27.600000381469727,27.0,27.100000381469727,125562.0 +2011-05-17,27.200000762939453,27.399999618530273,27.0,27.399999618530273,84128.0 +2011-05-18,27.399999618530273,27.600000381469727,27.299999237060547,27.5,59914.0 +2011-05-19,,,,, +2011-05-22,27.899999618530273,28.0,27.5,27.700000762939453,173531.0 +2011-05-23,27.5,27.5,27.299999237060547,27.399999618530273,98534.0 +2011-05-24,27.299999237060547,27.700000762939453,27.299999237060547,27.700000762939453,65357.0 +2011-05-25,27.299999237060547,27.600000381469727,27.299999237060547,27.5,51052.0 +2011-05-26,,,,, +2011-05-29,27.799999237060547,28.700000762939453,27.600000381469727,28.200000762939453,670045.0 +2011-05-30,28.399999618530273,29.600000381469727,28.399999618530273,28.5,1274370.0 +2011-05-31,29.0,29.799999237060547,28.700000762939453,29.200000762939453,1592570.0 +2011-06-01,29.0,29.399999618530273,28.299999237060547,28.5,572009.0 +2011-06-02,,,,, +2011-06-05,27.799999237060547,27.899999618530273,27.200000762939453,27.899999618530273,207608.0 +2011-06-06,27.600000381469727,28.0,27.600000381469727,27.899999618530273,197854.0 +2011-06-07,27.899999618530273,28.399999618530273,27.5,27.700000762939453,343008.0 +2011-06-08,27.700000762939453,27.799999237060547,26.899999618530273,27.0,128909.0 +2011-06-09,,,,, +2011-06-12,27.0,27.0,26.399999618530273,26.700000762939453,185602.0 +2011-06-13,26.899999618530273,27.399999618530273,26.799999237060547,27.0,296368.0 +2011-06-14,27.0,27.200000762939453,26.700000762939453,26.700000762939453,259122.0 +2011-06-15,26.799999237060547,27.0,26.600000381469727,26.899999618530273,156691.0 +2011-06-16,,,,, +2011-06-19,27.100000381469727,27.200000762939453,26.899999618530273,27.0,136101.0 +2011-06-20,26.600000381469727,27.0,26.5,27.0,96862.0 +2011-06-21,27.100000381469727,27.799999237060547,27.100000381469727,27.399999618530273,162201.0 +2011-06-22,27.299999237060547,27.5,27.0,27.0,67842.0 +2011-06-23,,,,, +2011-06-26,26.899999618530273,27.100000381469727,26.700000762939453,26.700000762939453,97386.0 +2011-06-27,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,34836.0 +2011-06-28,26.899999618530273,27.0,26.799999237060547,26.799999237060547,54520.0 +2011-06-29,27.0,27.200000762939453,26.899999618530273,27.0,46950.0 +2011-06-30,,,,, +2011-07-03,27.399999618530273,27.600000381469727,27.399999618530273,27.600000381469727,70119.0 +2011-07-04,27.5,27.5,27.100000381469727,27.299999237060547,47182.0 +2011-07-05,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,24039.0 +2011-07-06,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,28123.0 +2011-07-07,,,,, +2011-07-10,27.299999237060547,27.299999237060547,27.100000381469727,27.100000381469727,14683.0 +2011-07-11,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,11919.0 +2011-07-12,26.600000381469727,26.700000762939453,26.600000381469727,26.700000762939453,21309.0 +2011-07-13,26.600000381469727,26.600000381469727,26.5,26.5,43906.0 +2011-07-14,,,,, +2011-07-17,26.399999618530273,26.399999618530273,25.799999237060547,25.799999237060547,24253.0 +2011-07-18,25.799999237060547,25.799999237060547,25.200000762939453,25.200000762939453,32378.0 +2011-07-19,25.5,25.5,25.100000381469727,25.100000381469727,34765.0 +2011-07-20,25.200000762939453,26.0,25.200000762939453,26.0,40013.0 +2011-07-21,26.0,26.0,26.0,26.0,0.0 +2011-07-24,26.0,26.5,26.0,26.100000381469727,41989.0 +2011-07-25,26.0,26.299999237060547,26.0,26.200000762939453,25969.0 +2011-07-26,26.200000762939453,26.200000762939453,26.0,26.100000381469727,64367.0 +2011-07-27,26.0,26.100000381469727,25.799999237060547,25.799999237060547,36359.0 +2011-07-28,,,,, +2011-07-31,26.200000762939453,26.200000762939453,25.700000762939453,25.799999237060547,26802.0 +2011-08-01,26.100000381469727,26.399999618530273,26.100000381469727,26.299999237060547,36020.0 +2011-08-02,26.100000381469727,26.5,26.100000381469727,26.5,16744.0 +2011-08-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,7879.0 +2011-08-04,,,,, +2011-08-07,24.5,25.600000381469727,24.299999237060547,24.299999237060547,77423.0 +2011-08-08,24.049999237060547,24.5,23.899999618530273,23.899999618530273,33212.0 +2011-08-09,23.0,23.899999618530273,23.0,23.700000762939453,20634.0 +2011-08-10,24.299999237060547,25.399999618530273,24.0,24.5,50912.0 +2011-08-11,,,,, +2011-08-14,25.0,25.0,24.549999237060547,24.600000381469727,75968.0 +2011-08-15,24.700000762939453,25.0,24.649999618530273,24.899999618530273,51662.0 +2011-08-16,24.850000381469727,24.850000381469727,24.600000381469727,24.649999618530273,17054.0 +2011-08-17,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,11404.0 +2011-08-18,,,,, +2011-08-21,23.5,23.600000381469727,23.25,23.5,66269.0 +2011-08-22,23.549999237060547,23.549999237060547,22.0,22.799999237060547,336140.0 +2011-08-23,23.049999237060547,23.049999237060547,22.75,22.799999237060547,59320.0 +2011-08-24,22.899999618530273,22.899999618530273,22.700000762939453,22.75,51842.0 +2011-08-25,,,,, +2011-08-28,22.75,22.75,22.75,22.75,0.0 +2011-09-01,22.75,22.75,22.75,22.75,0.0 +2011-09-04,23.799999237060547,24.25,23.649999618530273,24.25,92040.0 +2011-09-05,23.899999618530273,24.5,23.799999237060547,23.899999618530273,42618.0 +2011-09-06,23.850000381469727,24.0,23.850000381469727,23.899999618530273,28346.0 +2011-09-07,24.0,24.850000381469727,24.0,24.700000762939453,53876.0 +2011-09-08,,,,, +2011-09-11,24.350000381469727,24.450000762939453,24.149999618530273,24.149999618530273,136889.0 +2011-09-12,24.100000381469727,24.100000381469727,23.700000762939453,23.700000762939453,75875.0 +2011-09-13,24.0,24.200000762939453,23.850000381469727,23.950000762939453,26208.0 +2011-09-14,23.850000381469727,23.850000381469727,23.649999618530273,23.799999237060547,104249.0 +2011-09-15,,,,, +2011-09-18,24.0,24.049999237060547,23.899999618530273,24.0,124405.0 +2011-09-19,23.950000762939453,24.049999237060547,23.850000381469727,24.049999237060547,71869.0 +2011-09-20,24.049999237060547,24.100000381469727,23.950000762939453,24.100000381469727,84178.0 +2011-09-21,24.049999237060547,24.399999618530273,24.0,24.25,162892.0 +2011-09-22,24.25,24.25,24.25,24.25,0.0 +2011-09-25,24.0,24.200000762939453,23.899999618530273,24.200000762939453,94492.0 +2011-09-26,24.100000381469727,24.350000381469727,24.0,24.350000381469727,61130.0 +2011-09-27,24.350000381469727,24.450000762939453,24.299999237060547,24.450000762939453,102844.0 +2011-09-28,24.5,24.5,24.200000762939453,24.450000762939453,53082.0 +2011-09-29,24.450000762939453,24.450000762939453,24.450000762939453,24.450000762939453,0.0 +2011-10-02,25.200000762939453,25.299999237060547,24.5,24.899999618530273,214149.0 +2011-10-03,24.799999237060547,24.799999237060547,24.399999618530273,24.399999618530273,192787.0 +2011-10-04,24.25,24.299999237060547,23.899999618530273,24.049999237060547,49242.0 +2011-10-05,24.149999618530273,24.5,24.100000381469727,24.399999618530273,94158.0 +2011-10-06,,,,, +2011-10-09,24.549999237060547,24.899999618530273,24.549999237060547,24.75,78188.0 +2011-10-10,24.700000762939453,24.799999237060547,24.649999618530273,24.799999237060547,49710.0 +2011-10-11,24.799999237060547,24.799999237060547,24.600000381469727,24.649999618530273,56642.0 +2011-10-12,24.5,24.5,24.350000381469727,24.450000762939453,87348.0 +2011-10-13,,,,, +2011-10-16,24.25,24.350000381469727,24.200000762939453,24.200000762939453,45275.0 +2011-10-17,24.200000762939453,24.75,24.200000762939453,24.549999237060547,70586.0 +2011-10-18,24.5,24.5,24.0,24.450000762939453,68351.0 +2011-10-19,24.299999237060547,24.399999618530273,23.75,23.850000381469727,66123.0 +2011-10-20,,,,, +2011-10-23,23.899999618530273,24.0,23.75,23.850000381469727,32316.0 +2011-10-24,23.850000381469727,24.100000381469727,23.799999237060547,23.850000381469727,33602.0 +2011-10-25,23.899999618530273,24.0,23.700000762939453,23.950000762939453,32591.0 +2011-10-26,23.899999618530273,23.950000762939453,23.799999237060547,23.850000381469727,27066.0 +2011-10-27,,,,, +2011-10-30,24.0,24.049999237060547,23.799999237060547,23.799999237060547,97286.0 +2011-10-31,23.799999237060547,23.899999618530273,23.799999237060547,23.899999618530273,126190.0 +2011-11-01,23.75,23.850000381469727,23.549999237060547,23.549999237060547,80517.0 +2011-11-02,23.600000381469727,23.700000762939453,23.5,23.549999237060547,67148.0 +2011-11-03,,,,, +2011-11-06,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0 +2011-11-10,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0 +2011-11-13,23.950000762939453,24.149999618530273,23.899999618530273,23.950000762939453,96709.0 +2011-11-14,24.049999237060547,24.049999237060547,23.899999618530273,23.950000762939453,29768.0 +2011-11-15,24.0,24.049999237060547,23.899999618530273,23.950000762939453,38530.0 +2011-11-16,24.049999237060547,24.049999237060547,23.950000762939453,24.0,34290.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,23.950000762939453,24.899999618530273,23.950000762939453,24.200000762939453,298933.0 +2011-11-22,24.100000381469727,24.350000381469727,24.100000381469727,24.100000381469727,63634.0 +2011-11-23,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2011-11-24,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2011-11-27,23.700000762939453,23.850000381469727,23.649999618530273,23.649999618530273,70312.0 +2011-11-28,23.75,23.899999618530273,23.5,23.5,73805.0 +2011-11-29,23.600000381469727,23.899999618530273,23.600000381469727,23.850000381469727,58804.0 +2011-11-30,23.850000381469727,24.200000762939453,23.850000381469727,24.100000381469727,98517.0 +2011-12-01,,,,, +2011-12-04,24.450000762939453,24.5,24.25,24.25,47835.0 +2011-12-05,24.350000381469727,25.0,24.350000381469727,24.799999237060547,142946.0 +2011-12-06,24.899999618530273,24.899999618530273,24.399999618530273,24.5,68530.0 +2011-12-07,24.399999618530273,24.549999237060547,24.350000381469727,24.399999618530273,45688.0 +2011-12-08,,,,, +2011-12-11,25.100000381469727,25.299999237060547,24.75,24.75,311665.0 +2011-12-12,24.850000381469727,24.899999618530273,24.600000381469727,24.700000762939453,113228.0 +2011-12-13,24.649999618530273,27.0,24.100000381469727,24.100000381469727,1146774.0 +2011-12-14,25.0,25.600000381469727,24.75,25.200000762939453,334743.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,26.5,28.5,26.5,27.899999618530273,767243.0 +2011-12-20,28.399999618530273,28.5,27.399999618530273,27.399999618530273,210269.0 +2011-12-21,27.399999618530273,27.799999237060547,26.899999618530273,27.100000381469727,271795.0 +2011-12-22,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-12-25,28.799999237060547,30.200000762939453,28.600000381469727,29.5,1115296.0 +2011-12-26,29.299999237060547,29.5,28.799999237060547,28.899999618530273,344040.0 +2011-12-27,28.700000762939453,28.899999618530273,28.100000381469727,28.700000762939453,240687.0 +2011-12-28,28.200000762939453,28.399999618530273,27.899999618530273,28.200000762939453,126874.0 +2011-12-29,,,,, +2012-01-01,27.5,27.5,27.0,27.399999618530273,190978.0 +2012-01-02,27.100000381469727,27.799999237060547,27.100000381469727,27.799999237060547,227469.0 +2012-01-03,27.899999618530273,28.100000381469727,27.399999618530273,27.600000381469727,130275.0 +2012-01-04,27.600000381469727,27.700000762939453,27.0,27.200000762939453,172048.0 +2012-01-05,,,,, +2012-01-08,27.0,27.200000762939453,26.600000381469727,27.0,224241.0 +2012-01-09,26.899999618530273,27.5,26.799999237060547,27.0,251198.0 +2012-01-10,27.0,27.100000381469727,26.799999237060547,27.100000381469727,98047.0 +2012-01-11,27.0,27.0,26.700000762939453,26.799999237060547,130280.0 +2012-01-12,,,,, +2012-01-15,27.299999237060547,27.299999237060547,27.0,27.0,132203.0 +2012-01-16,27.100000381469727,27.100000381469727,26.5,26.700000762939453,100871.0 +2012-01-17,26.600000381469727,26.799999237060547,26.399999618530273,26.5,155964.0 +2012-01-18,26.5,27.399999618530273,26.399999618530273,27.299999237060547,298236.0 +2012-01-19,,,,, +2012-01-22,27.5,28.5,27.299999237060547,28.299999237060547,797436.0 +2012-01-23,28.399999618530273,28.700000762939453,27.600000381469727,27.799999237060547,610053.0 +2012-01-24,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,264728.0 +2012-01-25,27.5,27.600000381469727,27.100000381469727,27.200000762939453,348475.0 +2012-01-26,,,,, +2012-01-29,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2012-01-30,28.200000762939453,28.799999237060547,28.200000762939453,28.299999237060547,438358.0 +2012-01-31,28.399999618530273,28.5,27.899999618530273,28.200000762939453,348473.0 +2012-02-01,28.100000381469727,28.899999618530273,28.0,28.299999237060547,526639.0 +2012-02-02,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-02-05,28.799999237060547,29.0,28.299999237060547,28.5,193523.0 +2012-02-06,28.5,28.5,28.0,28.299999237060547,135790.0 +2012-02-07,28.299999237060547,30.0,28.299999237060547,29.399999618530273,648350.0 +2012-02-08,29.600000381469727,32.20000076293945,29.399999618530273,31.600000381469727,1719213.0 +2012-02-09,,,,, +2012-02-12,32.29999923706055,32.70000076293945,31.399999618530273,31.899999618530273,389451.0 +2012-02-13,31.799999237060547,31.899999618530273,31.100000381469727,31.299999237060547,214554.0 +2012-02-14,31.299999237060547,31.399999618530273,30.0,31.299999237060547,259392.0 +2012-02-15,30.899999618530273,32.70000076293945,30.899999618530273,31.5,555835.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,32.0,32.20000076293945,31.700000762939453,31.899999618530273,196275.0 +2012-02-21,32.0,32.29999923706055,31.700000762939453,32.0,149925.0 +2012-02-22,32.0,32.0,32.0,32.0,0.0 +2012-02-23,32.0,32.0,32.0,32.0,0.0 +2012-02-26,33.79999923706055,33.79999923706055,32.400001525878906,32.70000076293945,395639.0 +2012-02-27,32.70000076293945,32.70000076293945,31.799999237060547,32.099998474121094,440654.0 +2012-02-28,32.0,32.20000076293945,30.0,31.700000762939453,409230.0 +2012-02-29,31.799999237060547,34.29999923706055,31.0,33.20000076293945,1907497.0 +2012-03-01,,,,, +2012-03-04,33.5,36.70000076293945,32.5,36.70000076293945,1151147.0 +2012-03-05,38.0,39.29999923706055,36.0,36.29999923706055,2239654.0 +2012-03-06,36.400001525878906,37.20000076293945,35.0,35.900001525878906,880964.0 +2012-03-07,35.0,36.5,34.400001525878906,35.5,581356.0 +2012-03-08,,,,, +2012-03-11,35.599998474121094,35.79999923706055,35.0,35.599998474121094,465353.0 +2012-03-12,35.599998474121094,35.900001525878906,35.20000076293945,35.400001525878906,277144.0 +2012-03-13,35.5,36.70000076293945,35.20000076293945,35.400001525878906,1400903.0 +2012-03-14,35.599998474121094,36.29999923706055,35.29999923706055,36.29999923706055,553065.0 +2012-03-15,,,,, +2012-03-18,36.400001525878906,36.900001525878906,36.20000076293945,36.900001525878906,932670.0 +2012-03-19,37.099998474121094,39.099998474121094,37.099998474121094,38.70000076293945,3185971.0 +2012-03-20,39.099998474121094,42.5,38.70000076293945,41.0,4854027.0 +2012-03-21,42.29999923706055,43.29999923706055,40.0,40.400001525878906,3153370.0 +2012-03-22,,,,, +2012-03-25,40.29999923706055,40.70000076293945,38.29999923706055,38.29999923706055,1649612.0 +2012-03-26,38.79999923706055,38.79999923706055,38.0,38.5,798680.0 +2012-03-27,38.599998474121094,39.900001525878906,38.29999923706055,39.0,1207536.0 +2012-03-28,38.900001525878906,39.0,38.0,38.099998474121094,630016.0 +2012-03-29,,,,, +2012-04-01,39.0,39.400001525878906,38.20000076293945,38.5,934599.0 +2012-04-02,38.79999923706055,40.5,38.400001525878906,39.20000076293945,2118241.0 +2012-04-03,39.29999923706055,40.099998474121094,38.79999923706055,39.0,1436835.0 +2012-04-04,39.29999923706055,39.29999923706055,38.0,38.0,975002.0 +2012-04-05,,,,, +2012-04-08,38.20000076293945,38.20000076293945,34.29999923706055,36.0,783702.0 +2012-04-09,35.5,36.29999923706055,34.79999923706055,35.099998474121094,813791.0 +2012-04-10,35.20000076293945,35.400001525878906,33.20000076293945,33.70000076293945,916338.0 +2012-04-11,33.099998474121094,33.599998474121094,32.0,33.099998474121094,1053171.0 +2012-04-12,,,,, +2012-04-15,33.400001525878906,33.599998474121094,32.29999923706055,32.70000076293945,475799.0 +2012-04-16,32.599998474121094,32.900001525878906,30.200000762939453,31.5,761579.0 +2012-04-17,32.099998474121094,33.400001525878906,32.0,33.0,628197.0 +2012-04-18,33.099998474121094,33.70000076293945,32.400001525878906,33.29999923706055,473396.0 +2012-04-19,,,,, +2012-04-22,34.70000076293945,34.70000076293945,33.5,33.79999923706055,593464.0 +2012-04-23,33.5,33.599998474121094,32.5,32.900001525878906,470005.0 +2012-04-24,32.900001525878906,33.20000076293945,32.400001525878906,32.900001525878906,223133.0 +2012-04-25,33.099998474121094,34.29999923706055,33.099998474121094,34.099998474121094,805840.0 +2012-04-26,,,,, +2012-04-29,34.5,34.5,33.400001525878906,33.70000076293945,382162.0 +2012-04-30,33.79999923706055,34.099998474121094,33.599998474121094,34.0,415964.0 +2012-05-01,34.0,34.099998474121094,33.5,33.599998474121094,449851.0 +2012-05-02,33.0,33.20000076293945,32.900001525878906,33.0,585377.0 +2012-05-03,,,,, +2012-05-06,32.099998474121094,33.0,31.700000762939453,32.0,359390.0 +2012-05-07,31.799999237060547,32.20000076293945,31.5,32.20000076293945,193092.0 +2012-05-08,32.0,32.20000076293945,31.799999237060547,32.099998474121094,128701.0 +2012-05-09,31.799999237060547,32.099998474121094,31.100000381469727,31.100000381469727,153582.0 +2012-05-10,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0 +2012-05-13,30.399999618530273,30.700000762939453,29.799999237060547,30.0,237060.0 +2012-05-14,29.5,30.200000762939453,28.899999618530273,29.0,210683.0 +2012-05-15,29.200000762939453,30.200000762939453,29.0,29.100000381469727,247619.0 +2012-05-16,29.0,29.299999237060547,28.600000381469727,29.200000762939453,278356.0 +2012-05-17,,,,, +2012-05-20,28.700000762939453,28.700000762939453,28.100000381469727,28.399999618530273,201545.0 +2012-05-21,28.600000381469727,29.399999618530273,28.5,29.0,395271.0 +2012-05-22,29.299999237060547,29.799999237060547,29.0,29.0,253726.0 +2012-05-23,29.0,29.0,28.5,28.799999237060547,131277.0 +2012-05-24,,,,, +2012-05-27,28.5,28.5,27.899999618530273,27.899999618530273,420170.0 +2012-05-28,28.299999237060547,28.5,28.0,28.299999237060547,115074.0 +2012-05-29,28.399999618530273,28.399999618530273,27.899999618530273,27.899999618530273,158164.0 +2012-05-30,28.0,28.0,27.100000381469727,27.5,243597.0 +2012-05-31,,,,, +2012-06-03,25.0,25.799999237060547,24.799999237060547,25.799999237060547,363680.0 +2012-06-04,25.200000762939453,25.600000381469727,25.100000381469727,25.399999618530273,212669.0 +2012-06-05,25.799999237060547,26.0,25.600000381469727,26.0,493174.0 +2012-06-06,26.0,26.200000762939453,25.100000381469727,25.899999618530273,238261.0 +2012-06-07,,,,, +2012-06-10,25.899999618530273,26.799999237060547,25.600000381469727,26.799999237060547,251002.0 +2012-06-11,26.5,27.299999237060547,26.5,26.899999618530273,217126.0 +2012-06-12,26.5,26.799999237060547,26.200000762939453,26.299999237060547,170651.0 +2012-06-13,26.600000381469727,26.700000762939453,26.0,26.200000762939453,236774.0 +2012-06-14,,,,, +2012-06-17,26.0,26.5,25.799999237060547,26.399999618530273,118409.0 +2012-06-18,26.799999237060547,27.799999237060547,26.600000381469727,27.700000762939453,423319.0 +2012-06-19,27.799999237060547,28.5,27.5,27.799999237060547,500370.0 +2012-06-20,28.100000381469727,28.299999237060547,27.799999237060547,28.299999237060547,204285.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-06-26,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-06-27,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-06-28,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-07-01,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2012-07-02,29.100000381469727,31.5,29.100000381469727,30.0,848453.0 +2012-07-03,30.0,31.299999237060547,29.799999237060547,30.100000381469727,403001.0 +2012-07-04,29.799999237060547,30.899999618530273,28.799999237060547,29.200000762939453,497750.0 +2012-07-05,,,,, +2012-07-08,29.5,31.299999237060547,29.200000762939453,30.799999237060547,658451.0 +2012-07-09,30.799999237060547,31.700000762939453,30.299999237060547,31.399999618530273,400735.0 +2012-07-10,31.399999618530273,31.700000762939453,30.100000381469727,30.299999237060547,355425.0 +2012-07-11,30.299999237060547,30.299999237060547,28.0,29.100000381469727,348965.0 +2012-07-12,,,,, +2012-07-15,28.600000381469727,28.600000381469727,28.100000381469727,28.5,149543.0 +2012-07-16,28.5,28.5,27.5,27.5,180961.0 +2012-07-17,27.5,28.799999237060547,27.200000762939453,27.5,289157.0 +2012-07-18,27.899999618530273,28.700000762939453,27.700000762939453,28.5,234173.0 +2012-07-19,,,,, +2012-07-22,29.100000381469727,30.0,28.899999618530273,29.299999237060547,249806.0 +2012-07-23,29.5,29.5,28.600000381469727,28.600000381469727,174213.0 +2012-07-24,28.600000381469727,28.700000762939453,27.700000762939453,28.100000381469727,535357.0 +2012-07-25,27.799999237060547,28.0,27.700000762939453,27.799999237060547,211643.0 +2012-07-26,,,,, +2012-07-29,28.299999237060547,28.799999237060547,27.799999237060547,28.5,325733.0 +2012-07-30,28.600000381469727,29.100000381469727,28.600000381469727,29.0,176558.0 +2012-07-31,28.899999618530273,30.200000762939453,28.799999237060547,30.0,819551.0 +2012-08-01,29.799999237060547,29.899999618530273,29.299999237060547,29.899999618530273,344870.0 +2012-08-02,,,,, +2012-08-05,30.399999618530273,31.100000381469727,30.0,31.0,375597.0 +2012-08-06,31.0,31.299999237060547,30.5,30.700000762939453,302916.0 +2012-08-07,31.0,31.0,30.299999237060547,30.5,197330.0 +2012-08-08,30.200000762939453,30.5,29.899999618530273,30.200000762939453,233809.0 +2012-08-09,,,,, +2012-08-12,30.0,30.0,29.299999237060547,29.600000381469727,196796.0 +2012-08-13,29.700000762939453,29.899999618530273,29.200000762939453,29.399999618530273,170065.0 +2012-08-14,29.200000762939453,30.0,29.200000762939453,29.899999618530273,240917.0 +2012-08-15,29.899999618530273,31.0,29.700000762939453,30.200000762939453,420230.0 +2012-08-16,,,,, +2012-08-19,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2012-08-23,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2012-08-26,30.600000381469727,30.600000381469727,30.200000762939453,30.5,224587.0 +2012-08-27,30.299999237060547,30.899999618530273,30.100000381469727,30.5,653297.0 +2012-08-28,30.399999618530273,30.5,30.0,30.100000381469727,410646.0 +2012-08-29,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,188554.0 +2012-08-30,,,,, +2012-09-02,30.399999618530273,30.399999618530273,30.0,30.299999237060547,286678.0 +2012-09-03,30.299999237060547,30.700000762939453,30.200000762939453,30.600000381469727,307617.0 +2012-09-04,30.799999237060547,31.600000381469727,30.600000381469727,31.100000381469727,1258620.0 +2012-09-05,,,,, +2012-09-06,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0 +2012-09-09,31.200000762939453,32.79999923706055,30.899999618530273,32.0,1060876.0 +2012-09-10,32.20000076293945,33.0,31.600000381469727,32.099998474121094,763692.0 +2012-09-11,32.20000076293945,32.5,31.799999237060547,31.899999618530273,241775.0 +2012-09-12,31.799999237060547,32.099998474121094,31.600000381469727,31.700000762939453,287938.0 +2012-09-13,,,,, +2012-09-16,32.29999923706055,32.900001525878906,32.20000076293945,32.599998474121094,321653.0 +2012-09-17,32.599998474121094,32.599998474121094,31.899999618530273,32.20000076293945,337792.0 +2012-09-18,31.899999618530273,32.0,31.600000381469727,32.0,185040.0 +2012-09-19,31.700000762939453,32.099998474121094,30.799999237060547,31.0,627026.0 +2012-09-20,,,,, +2012-09-24,30.0,30.0,29.200000762939453,29.600000381469727,702084.0 +2012-09-25,29.399999618530273,29.600000381469727,28.600000381469727,29.299999237060547,686956.0 +2012-09-26,28.799999237060547,28.799999237060547,27.899999618530273,28.0,1010366.0 +2012-09-27,,,,, +2012-09-30,28.0,28.100000381469727,27.299999237060547,28.100000381469727,278763.0 +2012-10-01,28.100000381469727,28.600000381469727,28.0,28.600000381469727,446587.0 +2012-10-02,28.600000381469727,28.899999618530273,28.399999618530273,28.799999237060547,614346.0 +2012-10-03,28.600000381469727,28.700000762939453,28.299999237060547,28.600000381469727,418525.0 +2012-10-04,,,,, +2012-10-07,28.399999618530273,28.399999618530273,27.600000381469727,28.0,443692.0 +2012-10-08,27.899999618530273,28.100000381469727,27.399999618530273,28.100000381469727,413403.0 +2012-10-09,28.100000381469727,28.299999237060547,27.899999618530273,27.899999618530273,203670.0 +2012-10-10,27.700000762939453,27.899999618530273,27.399999618530273,27.799999237060547,311204.0 +2012-10-11,,,,, +2012-10-14,26.100000381469727,26.299999237060547,25.799999237060547,26.0,396354.0 +2012-10-15,26.0,26.399999618530273,25.899999618530273,26.399999618530273,308968.0 +2012-10-16,26.5,27.399999618530273,26.5,27.0,425597.0 +2012-10-17,27.200000762939453,28.0,27.100000381469727,27.700000762939453,518871.0 +2012-10-18,,,,, +2012-10-21,27.5,27.600000381469727,27.0,27.200000762939453,304962.0 +2012-10-22,27.100000381469727,27.700000762939453,27.0,27.299999237060547,380670.0 +2012-10-23,27.299999237060547,27.399999618530273,27.0,27.200000762939453,174832.0 +2012-10-24,26.700000762939453,27.299999237060547,26.700000762939453,27.299999237060547,432839.0 +2012-10-25,,,,, +2012-10-28,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2012-11-01,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2012-11-04,27.700000762939453,28.0,27.600000381469727,28.0,925933.0 +2012-11-05,28.200000762939453,28.799999237060547,28.200000762939453,28.700000762939453,867357.0 +2012-11-06,28.700000762939453,29.799999237060547,28.700000762939453,28.700000762939453,839893.0 +2012-11-07,28.899999618530273,28.899999618530273,28.5,28.5,338681.0 +2012-11-08,,,,, +2012-11-11,29.0,29.399999618530273,28.399999618530273,28.399999618530273,377053.0 +2012-11-12,28.200000762939453,28.700000762939453,27.799999237060547,28.0,373283.0 +2012-11-13,27.899999618530273,28.200000762939453,27.600000381469727,27.700000762939453,279347.0 +2012-11-14,27.700000762939453,28.0,27.299999237060547,27.399999618530273,302882.0 +2012-11-15,,,,, +2012-11-18,27.5,27.5,26.799999237060547,27.0,278349.0 +2012-11-19,27.100000381469727,27.399999618530273,25.700000762939453,26.100000381469727,641884.0 +2012-11-20,26.399999618530273,26.5,25.799999237060547,26.0,383028.0 +2012-11-21,26.0,26.5,25.700000762939453,26.0,583748.0 +2012-11-22,,,,, +2012-11-25,26.5,26.5,25.700000762939453,25.899999618530273,321225.0 +2012-11-26,25.899999618530273,26.399999618530273,25.200000762939453,26.200000762939453,278385.0 +2012-11-27,26.0,26.399999618530273,25.5,25.899999618530273,207465.0 +2012-11-28,25.899999618530273,26.399999618530273,25.899999618530273,26.200000762939453,209965.0 +2012-11-29,,,,, +2012-12-02,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-12-03,27.200000762939453,27.600000381469727,27.0,27.0,503902.0 +2012-12-04,27.100000381469727,27.299999237060547,26.700000762939453,27.100000381469727,274601.0 +2012-12-05,27.0,27.100000381469727,26.799999237060547,26.899999618530273,252617.0 +2012-12-06,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-10,26.899999618530273,27.0,26.5,26.700000762939453,199188.0 +2012-12-11,26.600000381469727,26.799999237060547,26.5,26.600000381469727,284206.0 +2012-12-12,26.799999237060547,26.799999237060547,26.5,26.5,209087.0 +2012-12-13,26.5,26.5,26.5,26.5,0.0 +2012-12-16,26.5,26.5,26.5,26.5,0.0 +2012-12-17,26.899999618530273,27.299999237060547,26.799999237060547,27.0,263627.0 +2012-12-18,27.0,27.299999237060547,26.899999618530273,26.899999618530273,411924.0 +2012-12-19,27.0,27.200000762939453,27.0,27.200000762939453,149039.0 +2012-12-20,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2012-12-23,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2012-12-24,28.100000381469727,28.200000762939453,27.899999618530273,27.899999618530273,257335.0 +2012-12-25,27.899999618530273,27.899999618530273,27.200000762939453,27.5,335636.0 +2012-12-26,27.299999237060547,27.5,27.100000381469727,27.5,217092.0 +2012-12-27,27.5,27.5,27.5,27.5,0.0 +2012-12-30,27.5,27.5,27.5,27.5,0.0 +2012-12-31,27.299999237060547,27.399999618530273,26.799999237060547,26.799999237060547,300953.0 +2013-01-01,27.100000381469727,27.399999618530273,27.0,27.100000381469727,264035.0 +2013-01-02,27.299999237060547,27.799999237060547,27.200000762939453,27.600000381469727,303879.0 +2013-01-03,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2013-01-06,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2013-01-07,28.100000381469727,28.200000762939453,27.799999237060547,28.200000762939453,136250.0 +2013-01-08,28.100000381469727,28.100000381469727,27.299999237060547,27.700000762939453,296948.0 +2013-01-09,27.600000381469727,28.0,27.399999618530273,27.5,214396.0 +2013-01-10,27.5,27.5,27.5,27.5,0.0 +2013-01-13,27.5,27.5,27.5,27.5,0.0 +2013-01-14,28.299999237060547,28.5,28.100000381469727,28.399999618530273,206325.0 +2013-01-15,28.299999237060547,28.399999618530273,28.100000381469727,28.399999618530273,157885.0 +2013-01-16,28.200000762939453,28.5,28.100000381469727,28.5,142480.0 +2013-01-17,28.5,28.5,28.5,28.5,0.0 +2013-01-20,28.5,28.5,28.5,28.5,0.0 +2013-01-21,29.0,29.0,28.600000381469727,28.899999618530273,266292.0 +2013-01-22,28.799999237060547,29.100000381469727,28.600000381469727,29.100000381469727,286518.0 +2013-01-23,29.0,29.100000381469727,28.700000762939453,29.0,201924.0 +2013-01-24,29.0,29.0,29.0,29.0,0.0 +2013-01-27,29.0,29.0,29.0,29.0,0.0 +2013-01-28,29.100000381469727,29.299999237060547,28.899999618530273,29.100000381469727,195447.0 +2013-01-29,29.100000381469727,29.5,29.0,29.5,350242.0 +2013-01-30,29.600000381469727,30.399999618530273,29.399999618530273,30.299999237060547,607342.0 +2013-01-31,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2013-02-03,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2013-02-04,29.899999618530273,30.200000762939453,29.600000381469727,29.799999237060547,105579.0 +2013-02-05,29.5,29.899999618530273,29.299999237060547,29.600000381469727,229647.0 +2013-02-06,29.700000762939453,29.799999237060547,28.899999618530273,28.899999618530273,334533.0 +2013-02-07,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2013-02-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2013-02-11,31.0,31.200000762939453,30.799999237060547,30.899999618530273,310240.0 +2013-02-12,30.799999237060547,31.200000762939453,30.799999237060547,30.899999618530273,209555.0 +2013-02-13,30.799999237060547,31.200000762939453,30.700000762939453,30.799999237060547,217251.0 +2013-02-14,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2013-02-17,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2013-02-18,30.5,30.799999237060547,30.299999237060547,30.799999237060547,225303.0 +2013-02-19,30.600000381469727,31.299999237060547,29.899999618530273,30.399999618530273,854279.0 +2013-02-20,30.299999237060547,30.399999618530273,29.700000762939453,29.899999618530273,497839.0 +2013-02-21,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2013-02-24,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2013-02-25,30.0,30.0,29.600000381469727,29.799999237060547,193540.0 +2013-02-26,29.600000381469727,31.200000762939453,29.600000381469727,30.700000762939453,1044248.0 +2013-02-27,31.200000762939453,31.200000762939453,30.5,31.100000381469727,356688.0 +2013-02-28,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0 +2013-03-03,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0 +2013-03-04,33.099998474121094,33.29999923706055,32.29999923706055,32.5,885500.0 +2013-03-05,32.599998474121094,34.0,32.400001525878906,33.79999923706055,1193447.0 +2013-03-06,34.0,36.099998474121094,33.900001525878906,35.79999923706055,3334772.0 +2013-03-07,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0 +2013-03-10,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0 +2013-03-11,36.20000076293945,36.20000076293945,35.400001525878906,35.5,1307870.0 +2013-03-12,35.099998474121094,36.599998474121094,34.29999923706055,35.099998474121094,2707671.0 +2013-03-13,35.0,37.29999923706055,35.0,37.099998474121094,1963681.0 +2013-03-14,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2013-03-17,38.0,38.20000076293945,36.29999923706055,36.29999923706055,1456688.0 +2013-03-18,36.29999923706055,37.400001525878906,35.70000076293945,37.29999923706055,1408985.0 +2013-03-19,37.20000076293945,37.900001525878906,36.70000076293945,37.0,1108313.0 +2013-03-20,36.900001525878906,37.400001525878906,35.400001525878906,35.70000076293945,1428579.0 +2013-03-21,,,,, +2013-03-24,36.0,37.599998474121094,35.79999923706055,36.099998474121094,2333748.0 +2013-03-25,36.29999923706055,36.599998474121094,35.599998474121094,36.29999923706055,1614018.0 +2013-03-26,36.599998474121094,36.900001525878906,35.70000076293945,36.0,876514.0 +2013-03-27,35.900001525878906,36.0,35.400001525878906,35.79999923706055,1022374.0 +2013-03-28,,,,, +2013-03-31,33.79999923706055,34.099998474121094,33.20000076293945,33.70000076293945,680902.0 +2013-04-01,33.70000076293945,33.70000076293945,32.900001525878906,33.29999923706055,919600.0 +2013-04-02,33.29999923706055,33.79999923706055,32.900001525878906,33.5,816556.0 +2013-04-03,33.5,33.70000076293945,32.900001525878906,33.29999923706055,873872.0 +2013-04-04,,,,, +2013-04-07,32.79999923706055,32.900001525878906,32.5,32.79999923706055,454412.0 +2013-04-08,32.900001525878906,33.79999923706055,32.900001525878906,33.400001525878906,1039351.0 +2013-04-09,33.400001525878906,34.20000076293945,33.29999923706055,34.0,869798.0 +2013-04-10,34.20000076293945,34.70000076293945,33.599998474121094,34.20000076293945,1784387.0 +2013-04-11,,,,, +2013-04-14,33.599998474121094,33.900001525878906,33.400001525878906,33.900001525878906,348361.0 +2013-04-15,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,333897.0 +2013-04-16,33.099998474121094,33.70000076293945,33.0,33.5,334228.0 +2013-04-17,33.70000076293945,34.20000076293945,32.5,33.70000076293945,600988.0 +2013-04-18,,,,, +2013-04-21,33.29999923706055,33.400001525878906,32.79999923706055,33.400001525878906,393435.0 +2013-04-22,32.29999923706055,32.400001525878906,31.600000381469727,32.0,1019274.0 +2013-04-23,32.0,32.0,31.5,31.600000381469727,472564.0 +2013-04-24,31.600000381469727,31.700000762939453,31.399999618530273,31.600000381469727,302228.0 +2013-04-25,,,,, +2013-04-28,32.099998474121094,32.70000076293945,32.0,32.29999923706055,722169.0 +2013-04-29,32.29999923706055,32.599998474121094,32.20000076293945,32.5,461782.0 +2013-04-30,32.599998474121094,32.599998474121094,32.099998474121094,32.29999923706055,186951.0 +2013-05-01,32.20000076293945,32.29999923706055,32.0,32.29999923706055,278034.0 +2013-05-02,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2013-05-05,33.0,33.70000076293945,32.900001525878906,33.0,1028871.0 +2013-05-06,33.29999923706055,33.5,32.5,32.70000076293945,808085.0 +2013-05-07,32.5,32.70000076293945,32.20000076293945,32.5,259351.0 +2013-05-08,32.70000076293945,32.79999923706055,32.5,32.70000076293945,275226.0 +2013-05-09,,,,, +2013-05-12,32.900001525878906,32.900001525878906,32.400001525878906,32.400001525878906,167426.0 +2013-05-13,31.899999618530273,32.5,31.0,31.700000762939453,399562.0 +2013-05-14,31.899999618530273,32.20000076293945,30.700000762939453,31.399999618530273,338570.0 +2013-05-15,31.0,31.399999618530273,30.399999618530273,31.299999237060547,259003.0 +2013-05-16,,,,, +2013-05-19,31.700000762939453,32.099998474121094,31.399999618530273,32.0,381788.0 +2013-05-20,31.799999237060547,32.099998474121094,31.5,31.600000381469727,388614.0 +2013-05-21,31.5,31.700000762939453,31.399999618530273,31.5,182648.0 +2013-05-22,31.5,31.600000381469727,31.399999618530273,31.600000381469727,197993.0 +2013-05-23,,,,, +2013-05-26,31.899999618530273,32.29999923706055,31.5,31.899999618530273,623275.0 +2013-05-27,31.600000381469727,31.899999618530273,31.5,31.700000762939453,192160.0 +2013-05-28,31.600000381469727,32.099998474121094,31.5,31.700000762939453,423329.0 +2013-05-29,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,326724.0 +2013-05-30,,,,, +2013-06-02,31.399999618530273,31.5,31.299999237060547,31.5,162478.0 +2013-06-03,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,210446.0 +2013-06-04,31.5,31.5,30.799999237060547,31.399999618530273,253622.0 +2013-06-05,31.100000381469727,32.5,31.100000381469727,32.400001525878906,678940.0 +2013-06-06,,,,, +2013-06-09,32.0,32.0,31.700000762939453,31.700000762939453,259060.0 +2013-06-10,31.600000381469727,31.700000762939453,31.299999237060547,31.299999237060547,348363.0 +2013-06-11,31.399999618530273,31.5,31.299999237060547,31.299999237060547,150062.0 +2013-06-12,31.399999618530273,31.5,31.299999237060547,31.399999618530273,137533.0 +2013-06-13,,,,, +2013-06-16,29.100000381469727,29.899999618530273,29.0,29.899999618530273,197825.0 +2013-06-17,29.899999618530273,30.600000381469727,29.899999618530273,30.600000381469727,326061.0 +2013-06-18,30.700000762939453,31.200000762939453,30.100000381469727,31.0,467667.0 +2013-06-19,30.700000762939453,31.200000762939453,30.700000762939453,31.0,282631.0 +2013-06-20,,,,, +2013-06-23,30.899999618530273,31.100000381469727,30.899999618530273,31.100000381469727,132422.0 +2013-06-24,31.0,31.100000381469727,30.700000762939453,30.899999618530273,161393.0 +2013-06-25,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,149240.0 +2013-06-26,31.0,31.5,31.0,31.200000762939453,250201.0 +2013-06-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2013-06-30,31.100000381469727,31.899999618530273,31.0,31.700000762939453,571882.0 +2013-07-01,32.0,32.5,32.0,32.5,1305972.0 +2013-07-02,32.900001525878906,33.0,32.5,32.599998474121094,704240.0 +2013-07-03,32.79999923706055,32.79999923706055,31.899999618530273,32.20000076293945,450705.0 +2013-07-04,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2013-07-07,32.29999923706055,33.20000076293945,32.099998474121094,33.0,1239386.0 +2013-07-08,33.099998474121094,33.099998474121094,32.5,32.79999923706055,352482.0 +2013-07-09,32.79999923706055,33.0,32.5,32.599998474121094,230837.0 +2013-07-10,32.599998474121094,32.70000076293945,32.29999923706055,32.70000076293945,189396.0 +2013-07-11,,,,, +2013-07-14,32.70000076293945,32.79999923706055,32.20000076293945,32.20000076293945,416922.0 +2013-07-15,32.29999923706055,32.5,32.0,32.20000076293945,315442.0 +2013-07-16,32.099998474121094,32.20000076293945,31.700000762939453,31.899999618530273,195503.0 +2013-07-17,31.799999237060547,32.599998474121094,31.600000381469727,32.5,900151.0 +2013-07-18,,,,, +2013-07-21,32.29999923706055,32.70000076293945,32.099998474121094,32.5,461760.0 +2013-07-22,32.599998474121094,32.599998474121094,32.29999923706055,32.400001525878906,209790.0 +2013-07-23,32.29999923706055,33.400001525878906,32.20000076293945,33.099998474121094,1220314.0 +2013-07-24,33.099998474121094,33.29999923706055,32.79999923706055,33.0,345430.0 +2013-07-25,33.0,33.0,33.0,33.0,0.0 +2013-07-28,32.70000076293945,33.099998474121094,32.5,33.0,315996.0 +2013-07-29,33.099998474121094,33.099998474121094,32.70000076293945,33.099998474121094,276192.0 +2013-07-30,33.099998474121094,33.29999923706055,32.79999923706055,33.20000076293945,372650.0 +2013-07-31,33.20000076293945,33.70000076293945,32.900001525878906,33.29999923706055,603127.0 +2013-08-01,33.29999923706055,33.5,33.0,33.099998474121094,267098.0 +2013-08-04,33.0,33.400001525878906,32.900001525878906,32.900001525878906,223893.0 +2013-08-05,32.900001525878906,33.29999923706055,32.900001525878906,33.20000076293945,250236.0 +2013-08-11,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2013-08-13,33.29999923706055,33.29999923706055,33.0,33.099998474121094,263712.0 +2013-08-14,33.0,33.20000076293945,32.599998474121094,33.0,195789.0 +2013-08-15,33.0,33.20000076293945,32.79999923706055,33.099998474121094,198576.0 +2013-08-18,,,,, +2013-08-19,32.79999923706055,33.099998474121094,32.599998474121094,33.099998474121094,237653.0 +2013-08-20,32.900001525878906,33.099998474121094,32.79999923706055,33.099998474121094,354715.0 +2013-08-21,33.099998474121094,33.599998474121094,33.0,33.5,878805.0 +2013-08-22,33.599998474121094,33.70000076293945,33.20000076293945,33.20000076293945,433146.0 +2013-08-25,33.20000076293945,33.5,32.70000076293945,32.900001525878906,597294.0 +2013-08-26,32.79999923706055,33.099998474121094,32.599998474121094,33.099998474121094,276751.0 +2013-08-27,32.79999923706055,32.79999923706055,30.5,31.299999237060547,320269.0 +2013-08-28,29.700000762939453,31.399999618530273,29.299999237060547,30.600000381469727,362793.0 +2013-08-29,30.700000762939453,31.200000762939453,30.299999237060547,30.399999618530273,133677.0 +2013-09-01,30.899999618530273,31.299999237060547,30.700000762939453,30.899999618530273,305747.0 +2013-09-02,31.0,31.100000381469727,30.5,30.899999618530273,275911.0 +2013-09-03,30.899999618530273,31.399999618530273,29.899999618530273,30.200000762939453,415150.0 +2013-09-04,29.5,30.5,29.5,30.200000762939453,323728.0 +2013-09-05,29.899999618530273,30.399999618530273,29.600000381469727,30.0,80853.0 +2013-09-08,30.200000762939453,30.299999237060547,30.0,30.0,122515.0 +2013-09-09,29.799999237060547,30.100000381469727,29.5,30.0,160150.0 +2013-09-10,30.5,31.100000381469727,30.5,30.899999618530273,330288.0 +2013-09-11,30.899999618530273,31.100000381469727,30.700000762939453,31.0,108979.0 +2013-09-12,31.0,31.700000762939453,31.0,31.5,309317.0 +2013-09-15,31.799999237060547,32.400001525878906,31.700000762939453,32.400001525878906,490550.0 +2013-09-16,32.400001525878906,33.29999923706055,32.20000076293945,33.099998474121094,1073421.0 +2013-09-17,33.20000076293945,33.20000076293945,32.599998474121094,32.79999923706055,393864.0 +2013-09-18,32.900001525878906,33.0,32.599998474121094,32.900001525878906,285167.0 +2013-09-19,32.900001525878906,33.0,32.599998474121094,32.70000076293945,217973.0 +2013-09-24,32.79999923706055,32.79999923706055,32.5,32.599998474121094,344522.0 +2013-09-25,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2013-09-26,32.599998474121094,32.79999923706055,32.099998474121094,32.70000076293945,311558.0 +2013-09-29,32.5,32.599998474121094,32.20000076293945,32.5,193029.0 +2013-09-30,32.5,32.900001525878906,32.400001525878906,32.79999923706055,314305.0 +2013-10-01,32.79999923706055,33.79999923706055,32.79999923706055,33.29999923706055,990459.0 +2013-10-02,33.400001525878906,34.29999923706055,32.900001525878906,33.099998474121094,2015425.0 +2013-10-03,33.099998474121094,33.400001525878906,33.0,33.20000076293945,598715.0 +2013-10-06,33.099998474121094,33.29999923706055,32.0,32.599998474121094,637179.0 +2013-10-07,32.29999923706055,32.900001525878906,32.20000076293945,32.599998474121094,446118.0 +2013-10-08,32.400001525878906,32.70000076293945,32.400001525878906,32.70000076293945,255755.0 +2013-10-09,32.70000076293945,32.79999923706055,32.29999923706055,32.5,219925.0 +2013-10-10,32.5,32.5,32.20000076293945,32.20000076293945,195069.0 +2013-10-13,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2013-10-20,32.599998474121094,33.20000076293945,32.599998474121094,32.900001525878906,591969.0 +2013-10-21,33.099998474121094,33.29999923706055,32.900001525878906,33.20000076293945,343995.0 +2013-10-22,33.20000076293945,33.5,33.099998474121094,33.29999923706055,563893.0 +2013-10-23,33.20000076293945,33.20000076293945,33.0,33.099998474121094,187213.0 +2013-10-24,33.099998474121094,34.0,33.099998474121094,33.599998474121094,1557766.0 +2013-10-27,33.400001525878906,34.0,33.20000076293945,33.599998474121094,697270.0 +2013-10-28,33.70000076293945,33.70000076293945,33.400001525878906,33.70000076293945,241331.0 +2013-10-29,32.79999923706055,33.20000076293945,32.5,33.0,934058.0 +2013-10-30,32.79999923706055,33.099998474121094,32.599998474121094,32.79999923706055,235438.0 +2013-10-31,32.79999923706055,33.0,32.70000076293945,32.900001525878906,192307.0 +2013-11-03,32.79999923706055,32.900001525878906,32.599998474121094,32.599998474121094,158343.0 +2013-11-04,32.70000076293945,33.0,32.599998474121094,33.0,186884.0 +2013-11-05,32.79999923706055,33.099998474121094,32.79999923706055,32.900001525878906,245498.0 +2013-11-06,33.0,33.0,32.79999923706055,32.900001525878906,153120.0 +2013-11-07,32.79999923706055,33.400001525878906,32.79999923706055,33.29999923706055,308203.0 +2013-11-10,33.400001525878906,33.79999923706055,33.400001525878906,33.599998474121094,466079.0 +2013-11-11,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,192394.0 +2013-11-12,33.400001525878906,33.70000076293945,33.400001525878906,33.400001525878906,280567.0 +2013-11-13,33.400001525878906,33.5,33.20000076293945,33.20000076293945,135597.0 +2013-11-14,33.20000076293945,33.29999923706055,33.20000076293945,33.29999923706055,121784.0 +2013-11-17,33.400001525878906,33.5,33.0,33.0,176060.0 +2013-11-18,33.099998474121094,33.099998474121094,32.900001525878906,32.900001525878906,179082.0 +2013-11-19,33.0,33.0,32.5,32.900001525878906,79512.0 +2013-11-20,32.79999923706055,33.20000076293945,32.70000076293945,33.0,155555.0 +2013-11-21,33.20000076293945,33.20000076293945,32.70000076293945,33.0,141713.0 +2013-11-24,33.099998474121094,33.099998474121094,32.79999923706055,33.0,118729.0 +2013-11-25,32.79999923706055,33.0,32.599998474121094,32.70000076293945,71926.0 +2013-11-26,32.70000076293945,32.79999923706055,32.5,32.79999923706055,126526.0 +2013-11-27,32.5,32.79999923706055,32.5,32.79999923706055,53925.0 +2013-11-28,32.900001525878906,33.599998474121094,32.70000076293945,33.099998474121094,860428.0 +2013-12-01,33.400001525878906,33.599998474121094,33.29999923706055,33.29999923706055,297130.0 +2013-12-02,33.20000076293945,33.5,33.099998474121094,33.29999923706055,138391.0 +2013-12-03,33.29999923706055,33.29999923706055,32.599998474121094,33.0,257545.0 +2013-12-04,32.70000076293945,33.099998474121094,32.70000076293945,33.0,230386.0 +2013-12-05,32.900001525878906,33.29999923706055,32.900001525878906,33.099998474121094,497410.0 +2013-12-08,33.20000076293945,33.400001525878906,33.099998474121094,33.20000076293945,323202.0 +2013-12-09,33.20000076293945,33.29999923706055,33.0,33.20000076293945,287407.0 +2013-12-10,33.099998474121094,33.70000076293945,33.099998474121094,33.599998474121094,1173857.0 +2013-12-11,33.599998474121094,33.900001525878906,33.5,33.5,522941.0 +2013-12-12,33.5,33.5,33.20000076293945,33.29999923706055,314695.0 +2013-12-15,33.20000076293945,33.400001525878906,33.099998474121094,33.400001525878906,257538.0 +2013-12-16,33.29999923706055,33.400001525878906,33.099998474121094,33.099998474121094,222524.0 +2013-12-17,33.099998474121094,33.400001525878906,33.099998474121094,33.400001525878906,318398.0 +2013-12-18,33.400001525878906,33.70000076293945,33.29999923706055,33.400001525878906,390909.0 +2013-12-19,33.400001525878906,33.400001525878906,33.0,33.29999923706055,323252.0 +2013-12-22,33.29999923706055,33.5,33.29999923706055,33.5,173163.0 +2013-12-23,33.400001525878906,33.5,33.20000076293945,33.29999923706055,291702.0 +2013-12-24,33.29999923706055,33.400001525878906,33.0,33.099998474121094,402959.0 +2013-12-25,33.099998474121094,33.29999923706055,32.900001525878906,33.0,218950.0 +2013-12-26,32.900001525878906,33.70000076293945,32.900001525878906,33.20000076293945,1167590.0 +2013-12-29,33.29999923706055,33.5,33.0,33.29999923706055,915685.0 +2013-12-30,33.400001525878906,33.79999923706055,33.29999923706055,33.400001525878906,716421.0 +2013-12-31,33.599998474121094,33.599998474121094,33.099998474121094,33.099998474121094,384335.0 +2014-01-01,33.099998474121094,33.5,33.099998474121094,33.20000076293945,300799.0 +2014-01-02,33.29999923706055,33.5,33.099998474121094,33.29999923706055,326382.0 +2014-01-05,33.5,33.599998474121094,33.20000076293945,33.400001525878906,394070.0 +2014-01-06,33.20000076293945,33.400001525878906,33.099998474121094,33.20000076293945,357072.0 +2014-01-07,33.20000076293945,34.20000076293945,33.20000076293945,33.70000076293945,1416663.0 +2014-01-08,34.099998474121094,34.79999923706055,34.099998474121094,34.20000076293945,2698342.0 +2014-01-09,34.20000076293945,34.29999923706055,33.599998474121094,33.79999923706055,811411.0 +2014-01-12,33.70000076293945,33.70000076293945,33.5,33.599998474121094,519172.0 +2014-01-13,33.599998474121094,33.599998474121094,33.0,33.20000076293945,597390.0 +2014-01-14,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2014-01-15,33.70000076293945,34.0,33.5,33.599998474121094,719012.0 +2014-01-16,33.70000076293945,33.900001525878906,33.400001525878906,33.5,525250.0 +2014-01-19,33.400001525878906,33.599998474121094,33.0,33.599998474121094,579392.0 +2014-01-20,33.400001525878906,33.70000076293945,33.29999923706055,33.70000076293945,210631.0 +2014-01-21,33.29999923706055,33.400001525878906,31.799999237060547,32.900001525878906,2546581.0 +2014-01-22,32.900001525878906,32.900001525878906,32.20000076293945,32.599998474121094,598718.0 +2014-01-23,32.5,32.70000076293945,32.400001525878906,32.70000076293945,402408.0 +2014-01-26,32.20000076293945,32.599998474121094,32.0,32.5,309155.0 +2014-01-27,32.5,32.900001525878906,32.29999923706055,32.400001525878906,435433.0 +2014-01-28,32.20000076293945,32.599998474121094,32.20000076293945,32.29999923706055,288575.0 +2014-01-29,32.400001525878906,32.599998474121094,32.400001525878906,32.599998474121094,230462.0 +2014-01-30,32.5,32.70000076293945,32.400001525878906,32.70000076293945,258170.0 +2014-02-02,32.70000076293945,33.099998474121094,32.599998474121094,32.70000076293945,358099.0 +2014-02-03,32.599998474121094,32.70000076293945,32.29999923706055,32.400001525878906,249082.0 +2014-02-04,32.20000076293945,32.5,32.0,32.29999923706055,246717.0 +2014-02-05,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,190787.0 +2014-02-06,32.20000076293945,32.5,32.20000076293945,32.400001525878906,155827.0 +2014-02-09,32.400001525878906,32.5,32.29999923706055,32.400001525878906,355877.0 +2014-02-10,32.400001525878906,32.5,31.899999618530273,32.20000076293945,687790.0 +2014-02-11,32.20000076293945,32.20000076293945,31.899999618530273,32.0,317208.0 +2014-02-12,32.099998474121094,32.20000076293945,31.899999618530273,31.899999618530273,194423.0 +2014-02-13,32.0,32.0,31.600000381469727,31.600000381469727,194474.0 +2014-02-16,31.700000762939453,32.099998474121094,31.600000381469727,31.899999618530273,369888.0 +2014-02-17,31.899999618530273,32.099998474121094,31.700000762939453,31.799999237060547,242771.0 +2014-02-18,31.700000762939453,32.0,31.700000762939453,31.899999618530273,191942.0 +2014-02-19,31.899999618530273,32.0,31.799999237060547,31.899999618530273,104632.0 +2014-02-20,31.899999618530273,32.0,31.799999237060547,31.799999237060547,171873.0 +2014-02-23,31.899999618530273,32.0,31.799999237060547,31.899999618530273,198537.0 +2014-02-24,32.0,32.20000076293945,31.799999237060547,32.099998474121094,402574.0 +2014-02-25,32.099998474121094,32.20000076293945,32.0,32.099998474121094,279398.0 +2014-02-26,32.0,32.29999923706055,32.0,32.0,383860.0 +2014-02-27,32.099998474121094,32.29999923706055,31.799999237060547,31.899999618530273,402362.0 +2014-03-02,31.899999618530273,31.899999618530273,31.5,31.799999237060547,316611.0 +2014-03-03,31.600000381469727,31.600000381469727,31.399999618530273,31.600000381469727,197469.0 +2014-03-04,31.600000381469727,32.099998474121094,31.600000381469727,32.099998474121094,520782.0 +2014-03-05,32.099998474121094,32.099998474121094,31.600000381469727,31.799999237060547,393629.0 +2014-03-06,31.799999237060547,32.5,31.799999237060547,32.400001525878906,1014227.0 +2014-03-09,32.5,32.599998474121094,32.400001525878906,32.599998474121094,447107.0 +2014-03-10,32.5,32.599998474121094,32.20000076293945,32.5,371889.0 +2014-03-11,32.5,33.20000076293945,32.29999923706055,32.79999923706055,1140432.0 +2014-03-12,32.599998474121094,32.900001525878906,32.599998474121094,32.599998474121094,461520.0 +2014-03-13,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2014-03-16,32.70000076293945,32.79999923706055,32.599998474121094,32.70000076293945,307215.0 +2014-03-17,32.70000076293945,32.79999923706055,32.599998474121094,32.599998474121094,272836.0 +2014-03-18,32.70000076293945,32.70000076293945,32.400001525878906,32.599998474121094,293902.0 +2014-03-19,32.599998474121094,32.79999923706055,32.400001525878906,32.5,300052.0 +2014-03-20,32.400001525878906,32.599998474121094,32.400001525878906,32.5,235115.0 +2014-03-23,32.5,32.70000076293945,32.5,32.70000076293945,405756.0 +2014-03-24,32.70000076293945,32.70000076293945,32.5,32.70000076293945,280855.0 +2014-03-25,32.599998474121094,33.29999923706055,32.599998474121094,33.099998474121094,897483.0 +2014-03-26,33.29999923706055,33.400001525878906,32.900001525878906,33.099998474121094,659023.0 +2014-03-27,33.0,33.400001525878906,32.70000076293945,32.900001525878906,560903.0 +2014-03-30,33.0,33.29999923706055,32.900001525878906,33.29999923706055,639800.0 +2014-03-31,33.400001525878906,33.5,33.20000076293945,33.400001525878906,279171.0 +2014-04-01,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,512532.0 +2014-04-02,33.70000076293945,33.79999923706055,33.400001525878906,33.70000076293945,873332.0 +2014-04-03,33.70000076293945,33.70000076293945,33.400001525878906,33.599998474121094,535759.0 +2014-04-06,33.5,34.400001525878906,33.5,34.0,1347030.0 +2014-04-07,34.0,34.5,33.70000076293945,34.400001525878906,1045364.0 +2014-04-08,34.5,34.900001525878906,34.5,34.79999923706055,1010530.0 +2014-04-09,34.900001525878906,35.5,33.5,34.20000076293945,1938612.0 +2014-04-10,34.29999923706055,34.5,33.79999923706055,34.0,834511.0 +2014-04-13,33.599998474121094,33.900001525878906,33.400001525878906,33.70000076293945,421203.0 +2014-04-14,33.79999923706055,34.400001525878906,33.599998474121094,34.20000076293945,686944.0 +2014-04-15,34.400001525878906,36.5,34.400001525878906,36.29999923706055,2526239.0 +2014-04-16,36.5,38.099998474121094,36.5,38.0,2566420.0 +2014-04-17,38.5,38.70000076293945,37.400001525878906,37.5,1570883.0 +2014-04-20,37.599998474121094,38.599998474121094,36.29999923706055,38.20000076293945,2737513.0 +2014-04-21,38.400001525878906,38.5,37.5,38.0,1500612.0 +2014-04-22,37.70000076293945,38.0,37.400001525878906,38.0,978120.0 +2014-04-23,38.5,38.79999923706055,38.20000076293945,38.599998474121094,934522.0 +2014-04-24,38.5,39.79999923706055,38.5,39.400001525878906,1976765.0 +2014-04-27,40.599998474121094,40.70000076293945,38.29999923706055,38.599998474121094,1929505.0 +2014-04-28,39.0,39.0,37.5,38.5,1308648.0 +2014-04-29,38.900001525878906,38.900001525878906,37.79999923706055,37.79999923706055,998655.0 +2014-04-30,37.70000076293945,38.5,37.70000076293945,38.29999923706055,1219600.0 +2014-05-01,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,1060305.0 +2014-05-04,38.5,42.0,38.5,41.599998474121094,4675706.0 +2014-05-05,41.400001525878906,42.599998474121094,40.400001525878906,41.0,2491627.0 +2014-05-06,41.400001525878906,44.0,41.0,43.20000076293945,5444440.0 +2014-05-07,43.0,44.29999923706055,42.20000076293945,43.900001525878906,3246908.0 +2014-05-08,44.0,44.5,43.0,43.0,1237849.0 +2014-05-11,43.0,45.20000076293945,42.70000076293945,44.0,2261218.0 +2014-05-12,44.400001525878906,44.5,43.79999923706055,44.0,1079575.0 +2014-05-13,44.0,44.29999923706055,43.5,43.70000076293945,764478.0 +2014-05-14,43.5,45.099998474121094,43.5,44.5,1780472.0 +2014-05-15,45.099998474121094,46.20000076293945,44.599998474121094,45.5,2655581.0 +2014-05-18,45.29999923706055,47.400001525878906,45.29999923706055,47.20000076293945,2782147.0 +2014-05-19,47.0,47.599998474121094,45.5,47.5,1807407.0 +2014-05-20,47.599998474121094,47.79999923706055,46.599998474121094,47.20000076293945,1188496.0 +2014-05-21,47.0,47.900001525878906,46.70000076293945,47.29999923706055,1108610.0 +2014-05-22,47.400001525878906,48.0,46.5,46.70000076293945,1015958.0 +2014-05-25,45.0,47.5,45.0,47.5,527810.0 +2014-05-26,47.599998474121094,47.70000076293945,47.0,47.29999923706055,429115.0 +2014-05-27,47.400001525878906,47.79999923706055,47.099998474121094,47.5,722895.0 +2014-05-28,47.5,47.900001525878906,47.0,47.79999923706055,525644.0 +2014-05-29,47.900001525878906,47.900001525878906,46.70000076293945,47.099998474121094,905871.0 +2014-06-01,47.099998474121094,47.79999923706055,47.0,47.599998474121094,754698.0 +2014-06-02,47.599998474121094,47.599998474121094,46.5,47.099998474121094,761050.0 +2014-06-03,47.20000076293945,47.29999923706055,46.599998474121094,46.70000076293945,511555.0 +2014-06-04,46.5,46.70000076293945,45.70000076293945,45.79999923706055,478486.0 +2014-06-05,45.599998474121094,45.599998474121094,43.400001525878906,43.70000076293945,1119119.0 +2014-06-08,43.5,43.599998474121094,39.79999923706055,41.599998474121094,948215.0 +2014-06-09,41.79999923706055,42.29999923706055,40.70000076293945,41.900001525878906,409959.0 +2014-06-10,42.099998474121094,42.099998474121094,41.20000076293945,41.400001525878906,444751.0 +2014-06-11,41.5,45.5,41.29999923706055,44.70000076293945,2667505.0 +2014-06-12,44.5,45.5,42.5,44.20000076293945,2022191.0 +2014-06-15,43.599998474121094,46.70000076293945,42.599998474121094,44.400001525878906,1204390.0 +2014-06-16,44.29999923706055,45.599998474121094,43.5,43.79999923706055,1771735.0 +2014-06-17,43.599998474121094,44.5,43.0,43.79999923706055,724146.0 +2014-06-18,44.0,44.400001525878906,43.20000076293945,43.599998474121094,677660.0 +2014-06-19,43.900001525878906,44.0,43.0,43.0,346978.0 +2014-06-22,43.20000076293945,43.400001525878906,41.0,41.0,518897.0 +2014-06-23,40.70000076293945,40.70000076293945,39.0,39.20000076293945,844915.0 +2014-06-24,39.20000076293945,41.0,38.70000076293945,40.70000076293945,848184.0 +2014-06-25,40.70000076293945,42.5,40.5,41.5,1064258.0 +2014-06-26,41.5,42.29999923706055,40.900001525878906,41.20000076293945,346025.0 +2014-06-29,40.70000076293945,41.29999923706055,40.0,40.79999923706055,173672.0 +2014-06-30,40.599998474121094,42.0,40.5,41.0,579633.0 +2014-07-01,40.900001525878906,42.20000076293945,40.900001525878906,41.599998474121094,751890.0 +2014-07-02,41.79999923706055,42.70000076293945,41.599998474121094,42.0,794145.0 +2014-07-03,42.0,42.400001525878906,41.70000076293945,41.70000076293945,381414.0 +2014-07-06,41.900001525878906,42.0,41.20000076293945,41.29999923706055,266728.0 +2014-07-07,41.400001525878906,41.400001525878906,40.900001525878906,41.20000076293945,275751.0 +2014-07-08,41.20000076293945,41.5,41.0,41.0,391085.0 +2014-07-09,41.0,41.099998474121094,40.900001525878906,40.900001525878906,176052.0 +2014-07-10,41.0,41.29999923706055,40.5,41.20000076293945,429643.0 +2014-07-13,41.20000076293945,42.20000076293945,41.0,42.20000076293945,742333.0 +2014-07-14,42.29999923706055,42.900001525878906,42.20000076293945,42.5,542370.0 +2014-07-15,42.599998474121094,43.0,42.29999923706055,42.400001525878906,293541.0 +2014-07-16,42.20000076293945,42.400001525878906,41.900001525878906,41.900001525878906,373151.0 +2014-07-17,41.900001525878906,42.099998474121094,41.70000076293945,41.70000076293945,156905.0 +2014-07-20,40.0,41.79999923706055,40.0,40.5,322768.0 +2014-07-21,40.599998474121094,40.70000076293945,40.29999923706055,40.29999923706055,328356.0 +2014-07-22,40.5,40.79999923706055,39.400001525878906,39.400001525878906,876888.0 +2014-07-23,39.5,40.0,39.0,39.79999923706055,450347.0 +2014-07-24,39.79999923706055,40.5,39.599998474121094,40.0,444360.0 +2014-08-03,40.20000076293945,40.70000076293945,40.0,40.599998474121094,320928.0 +2014-08-04,40.70000076293945,41.29999923706055,40.599998474121094,40.79999923706055,365764.0 +2014-08-05,40.900001525878906,41.900001525878906,40.70000076293945,41.29999923706055,831281.0 +2014-08-06,41.5,42.0,41.0,41.400001525878906,592529.0 +2014-08-07,41.599998474121094,41.70000076293945,41.099998474121094,41.29999923706055,415050.0 +2014-08-10,41.20000076293945,41.400001525878906,40.70000076293945,40.70000076293945,590598.0 +2014-08-11,40.900001525878906,40.900001525878906,40.5,40.79999923706055,585053.0 +2014-08-12,40.900001525878906,41.599998474121094,40.79999923706055,41.400001525878906,1410949.0 +2014-08-13,41.599998474121094,42.20000076293945,41.400001525878906,41.70000076293945,1490355.0 +2014-08-14,42.0,43.29999923706055,41.79999923706055,42.0,1592062.0 +2014-08-17,42.400001525878906,43.70000076293945,42.400001525878906,43.20000076293945,1350643.0 +2014-08-18,43.5,44.5,43.29999923706055,43.5,1450345.0 +2014-08-19,43.599998474121094,44.0,43.099998474121094,43.099998474121094,583083.0 +2014-08-20,43.20000076293945,43.900001525878906,43.099998474121094,43.29999923706055,618564.0 +2014-08-21,43.20000076293945,43.5,42.79999923706055,42.79999923706055,474444.0 +2014-08-24,43.0,43.5,42.79999923706055,42.900001525878906,859044.0 +2014-08-25,43.0,43.0,41.5,41.599998474121094,840419.0 +2014-08-26,41.70000076293945,42.79999923706055,41.599998474121094,42.5,966745.0 +2014-08-27,42.70000076293945,43.20000076293945,42.599998474121094,43.20000076293945,699390.0 +2014-08-28,43.20000076293945,43.29999923706055,42.599998474121094,42.79999923706055,634296.0 +2014-08-31,43.0,43.599998474121094,42.900001525878906,43.400001525878906,723404.0 +2014-09-01,43.5,43.79999923706055,42.900001525878906,43.5,1126362.0 +2014-09-02,43.599998474121094,43.599998474121094,43.0,43.20000076293945,777210.0 +2014-09-03,43.20000076293945,43.400001525878906,43.0,43.20000076293945,497085.0 +2014-09-04,43.0,44.79999923706055,43.0,43.900001525878906,1828225.0 +2014-09-07,44.29999923706055,44.79999923706055,44.0,44.400001525878906,1103010.0 +2014-09-08,44.5,47.900001525878906,44.0,46.400001525878906,6622468.0 +2014-09-09,46.5,46.599998474121094,45.5,45.70000076293945,1625565.0 +2014-09-10,45.400001525878906,46.5,45.0,46.400001525878906,2350458.0 +2014-09-11,46.5,47.099998474121094,45.79999923706055,46.400001525878906,1784590.0 +2014-09-14,46.29999923706055,47.20000076293945,45.70000076293945,47.0,2278966.0 +2014-09-15,47.599998474121094,48.29999923706055,47.099998474121094,47.599998474121094,4165206.0 +2014-09-16,47.5,47.70000076293945,46.29999923706055,46.400001525878906,1351665.0 +2014-09-17,47.0,47.099998474121094,45.099998474121094,45.29999923706055,3178041.0 +2014-09-18,45.29999923706055,45.29999923706055,44.29999923706055,44.79999923706055,2154786.0 +2014-09-21,44.900001525878906,45.099998474121094,43.900001525878906,44.099998474121094,990913.0 +2014-09-22,43.900001525878906,43.900001525878906,42.400001525878906,42.900001525878906,1280802.0 +2014-09-24,42.900001525878906,43.0,41.5,42.0,1252944.0 +2014-09-25,42.400001525878906,42.70000076293945,41.5,41.79999923706055,1911492.0 +2014-09-28,41.900001525878906,43.0,41.599998474121094,42.70000076293945,1234324.0 +2014-09-29,42.79999923706055,43.29999923706055,42.20000076293945,42.400001525878906,1393973.0 +2014-09-30,42.5,42.599998474121094,42.400001525878906,42.5,350881.0 +2014-10-01,42.599998474121094,42.599998474121094,42.099998474121094,42.099998474121094,428295.0 +2014-10-02,41.70000076293945,41.900001525878906,41.400001525878906,41.599998474121094,541246.0 +2014-10-12,40.0,40.29999923706055,37.599998474121094,37.599998474121094,627398.0 +2014-10-13,38.0,38.599998474121094,37.0,38.599998474121094,630834.0 +2014-10-14,38.0,38.0,36.70000076293945,37.70000076293945,320481.0 +2014-10-15,37.599998474121094,37.900001525878906,36.70000076293945,36.70000076293945,344651.0 +2014-10-16,35.400001525878906,36.0,33.20000076293945,33.5,1411996.0 +2014-10-19,35.0,35.099998474121094,34.20000076293945,34.70000076293945,525753.0 +2014-10-20,34.79999923706055,36.20000076293945,34.599998474121094,35.79999923706055,560119.0 +2014-10-21,36.0,38.29999923706055,36.0,37.900001525878906,815365.0 +2014-10-22,38.20000076293945,39.70000076293945,37.0,38.900001525878906,1037326.0 +2014-10-23,38.0,40.79999923706055,37.5,40.0,1096147.0 +2014-10-26,40.0,41.0,40.0,40.5,820293.0 +2014-10-27,38.400001525878906,39.70000076293945,38.099998474121094,39.400001525878906,999749.0 +2014-10-28,39.099998474121094,40.400001525878906,39.099998474121094,40.099998474121094,463836.0 +2014-10-29,40.400001525878906,41.70000076293945,40.29999923706055,40.400001525878906,1007436.0 +2014-10-30,40.099998474121094,41.0,39.79999923706055,40.79999923706055,671402.0 +2014-11-02,41.400001525878906,44.5,41.400001525878906,43.099998474121094,4152378.0 +2014-11-03,43.400001525878906,44.400001525878906,42.5,42.70000076293945,2870431.0 +2014-11-04,42.099998474121094,42.099998474121094,38.5,39.29999923706055,4992801.0 +2014-11-05,39.20000076293945,40.400001525878906,38.900001525878906,40.29999923706055,1938297.0 +2014-11-06,40.29999923706055,40.79999923706055,38.70000076293945,38.79999923706055,2088585.0 +2014-11-09,39.099998474121094,39.20000076293945,37.79999923706055,38.5,1209140.0 +2014-11-10,38.599998474121094,38.79999923706055,38.20000076293945,38.400001525878906,816030.0 +2014-11-11,38.099998474121094,38.79999923706055,38.0,38.29999923706055,962809.0 +2014-11-12,38.400001525878906,39.20000076293945,38.29999923706055,38.79999923706055,741713.0 +2014-11-13,38.79999923706055,39.20000076293945,38.400001525878906,38.5,903241.0 +2014-11-16,38.20000076293945,38.5,37.0,37.400001525878906,837845.0 +2014-11-17,37.20000076293945,37.400001525878906,34.099998474121094,34.29999923706055,1416347.0 +2014-11-18,34.599998474121094,35.099998474121094,34.099998474121094,34.79999923706055,823061.0 +2014-11-19,35.0,35.099998474121094,34.5,34.79999923706055,662940.0 +2014-11-20,34.900001525878906,35.70000076293945,34.70000076293945,35.099998474121094,900092.0 +2014-11-23,35.5,36.099998474121094,35.29999923706055,35.599998474121094,630727.0 +2014-11-24,35.70000076293945,35.900001525878906,34.70000076293945,34.900001525878906,570670.0 +2014-11-25,34.599998474121094,34.599998474121094,33.5,34.099998474121094,516706.0 +2014-11-26,33.599998474121094,33.79999923706055,32.900001525878906,33.29999923706055,688400.0 +2014-11-27,33.0,34.0,32.70000076293945,33.900001525878906,583226.0 +2014-11-30,32.0,32.5,30.5,30.899999618530273,759389.0 +2014-12-01,31.0,32.599998474121094,30.899999618530273,32.5,480375.0 +2014-12-02,33.099998474121094,33.20000076293945,32.099998474121094,32.20000076293945,376779.0 +2014-12-03,32.099998474121094,33.20000076293945,32.099998474121094,33.099998474121094,384370.0 +2014-12-04,33.20000076293945,34.29999923706055,33.20000076293945,34.0,446818.0 +2014-12-07,34.0,34.79999923706055,33.79999923706055,34.5,500777.0 +2014-12-08,34.29999923706055,35.29999923706055,34.20000076293945,34.5,526532.0 +2014-12-09,33.79999923706055,34.0,33.20000076293945,33.79999923706055,230230.0 +2014-12-10,33.79999923706055,34.0,32.29999923706055,32.79999923706055,145071.0 +2014-12-11,32.0,32.79999923706055,31.799999237060547,32.70000076293945,261801.0 +2014-12-14,31.100000381469727,31.700000762939453,30.200000762939453,30.200000762939453,179626.0 +2014-12-15,31.299999237060547,31.399999618530273,27.700000762939453,29.0,409584.0 +2014-12-16,27.0,27.0,25.5,25.5,241127.0 +2014-12-17,25.0,26.0,23.0,25.5,488006.0 +2014-12-18,26.700000762939453,28.0,26.299999237060547,28.0,531222.0 +2014-12-21,29.799999237060547,29.799999237060547,27.5,28.299999237060547,595910.0 +2014-12-22,28.399999618530273,29.299999237060547,28.100000381469727,28.799999237060547,301928.0 +2014-12-23,28.600000381469727,30.200000762939453,28.600000381469727,29.399999618530273,555345.0 +2014-12-24,29.899999618530273,31.700000762939453,29.899999618530273,30.5,448998.0 +2014-12-25,30.299999237060547,31.799999237060547,30.0,31.5,421076.0 +2014-12-28,31.399999618530273,33.099998474121094,31.399999618530273,32.900001525878906,245391.0 +2014-12-29,33.20000076293945,34.20000076293945,32.900001525878906,33.400001525878906,292250.0 +2014-12-30,31.5,32.599998474121094,31.299999237060547,31.299999237060547,341143.0 +2014-12-31,31.700000762939453,31.899999618530273,28.5,29.399999618530273,837993.0 +2015-01-01,30.100000381469727,31.899999618530273,29.5,31.200000762939453,350378.0 +2015-01-04,31.399999618530273,32.400001525878906,31.399999618530273,32.0,420867.0 +2015-01-05,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,178507.0 +2015-01-06,30.899999618530273,31.299999237060547,30.0,31.299999237060547,123191.0 +2015-01-07,31.299999237060547,32.099998474121094,31.200000762939453,31.799999237060547,248740.0 +2015-01-08,32.099998474121094,32.900001525878906,32.099998474121094,32.900001525878906,236671.0 +2015-01-11,33.0,34.099998474121094,33.0,33.400001525878906,482597.0 +2015-01-12,34.0,34.5,32.599998474121094,32.599998474121094,380111.0 +2015-01-13,31.799999237060547,34.099998474121094,31.5,34.099998474121094,280959.0 +2015-01-14,35.0,35.20000076293945,34.29999923706055,34.79999923706055,386565.0 +2015-01-15,34.79999923706055,35.79999923706055,33.79999923706055,34.5,526353.0 +2015-01-18,34.0,35.0,34.0,34.79999923706055,167549.0 +2015-01-19,34.70000076293945,35.099998474121094,34.400001525878906,34.900001525878906,153432.0 +2015-01-20,35.099998474121094,36.0,35.0,36.0,238409.0 +2015-01-21,35.0,37.0,35.0,35.900001525878906,397607.0 +2015-01-22,35.900001525878906,36.400001525878906,35.5,35.900001525878906,69903.0 +2015-01-26,35.70000076293945,36.400001525878906,35.70000076293945,36.0,104348.0 +2015-01-27,36.400001525878906,36.79999923706055,36.099998474121094,36.29999923706055,180034.0 +2015-01-28,36.5,37.5,36.5,36.79999923706055,223971.0 +2015-01-29,36.900001525878906,37.5,36.5,36.900001525878906,195938.0 +2015-02-01,38.0,38.29999923706055,37.599998474121094,37.900001525878906,556997.0 +2015-02-02,37.70000076293945,37.900001525878906,37.599998474121094,37.900001525878906,173958.0 +2015-02-03,37.79999923706055,38.5,37.70000076293945,37.900001525878906,485083.0 +2015-02-04,37.900001525878906,38.099998474121094,37.599998474121094,37.79999923706055,293399.0 +2015-02-05,37.0,38.099998474121094,37.0,37.79999923706055,119220.0 +2015-02-08,38.0,38.20000076293945,37.70000076293945,37.900001525878906,290300.0 +2015-02-09,37.900001525878906,38.20000076293945,37.599998474121094,37.900001525878906,312442.0 +2015-02-10,37.599998474121094,37.79999923706055,37.0,37.29999923706055,146269.0 +2015-02-11,37.20000076293945,37.400001525878906,36.0,36.400001525878906,139282.0 +2015-02-12,36.599998474121094,36.79999923706055,36.099998474121094,36.20000076293945,137209.0 +2015-02-15,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,208873.0 +2015-02-16,36.5,37.099998474121094,36.5,36.5,248273.0 +2015-02-17,36.5,37.0,35.79999923706055,36.0,142313.0 +2015-02-18,36.0,36.400001525878906,35.79999923706055,36.099998474121094,88168.0 +2015-02-19,36.400001525878906,36.5,35.900001525878906,35.900001525878906,322995.0 +2015-02-22,36.400001525878906,36.400001525878906,35.5,35.5,172610.0 +2015-02-23,35.70000076293945,35.79999923706055,35.099998474121094,35.20000076293945,124761.0 +2015-02-24,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-02-25,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-02-26,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-03-01,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-03-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-03-03,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-03-04,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2015-03-05,36.0,36.70000076293945,35.900001525878906,36.29999923706055,438754.0 +2015-03-08,36.70000076293945,37.599998474121094,36.70000076293945,37.099998474121094,1125826.0 +2015-03-09,36.70000076293945,37.599998474121094,36.70000076293945,37.099998474121094,1125826.0 +2015-03-10,37.400001525878906,38.0,37.0,37.400001525878906,1483309.0 +2015-03-11,37.0,38.29999923706055,36.79999923706055,38.20000076293945,1093399.0 +2015-03-12,38.400001525878906,39.0,37.79999923706055,38.20000076293945,1799690.0 +2015-03-15,38.0,38.099998474121094,37.400001525878906,37.70000076293945,299839.0 +2015-03-16,37.599998474121094,37.900001525878906,37.099998474121094,37.5,516996.0 +2015-03-17,37.400001525878906,37.599998474121094,37.0,37.599998474121094,389743.0 +2015-03-18,37.20000076293945,37.79999923706055,36.20000076293945,37.599998474121094,594807.0 +2015-03-19,38.0,38.5,37.5,38.29999923706055,543706.0 +2015-03-22,38.599998474121094,40.0,38.400001525878906,39.20000076293945,1184613.0 +2015-03-23,39.29999923706055,40.20000076293945,39.099998474121094,39.29999923706055,2002819.0 +2015-03-24,39.0,39.29999923706055,38.0,38.5,758308.0 +2015-03-25,38.400001525878906,38.400001525878906,34.79999923706055,34.79999923706055,1053704.0 +2015-03-26,32.099998474121094,36.5,32.099998474121094,36.29999923706055,623041.0 +2015-03-29,37.0,37.400001525878906,36.0,37.0,327738.0 +2015-03-30,36.599998474121094,37.599998474121094,36.599998474121094,37.099998474121094,536665.0 +2015-03-31,36.900001525878906,37.400001525878906,36.29999923706055,37.20000076293945,197185.0 +2015-04-01,37.099998474121094,37.900001525878906,36.599998474121094,37.0,342287.0 +2015-04-02,37.20000076293945,37.400001525878906,36.5,37.099998474121094,395294.0 +2015-04-05,37.099998474121094,37.099998474121094,35.599998474121094,36.0,118981.0 +2015-04-06,36.5,36.900001525878906,35.599998474121094,35.900001525878906,341259.0 +2015-04-07,35.79999923706055,36.20000076293945,35.400001525878906,35.70000076293945,518973.0 +2015-04-08,35.79999923706055,36.0,35.5,36.0,435428.0 +2015-04-09,35.5,36.29999923706055,35.5,36.29999923706055,247683.0 +2015-04-12,36.29999923706055,36.5,36.20000076293945,36.29999923706055,175738.0 +2015-04-13,36.29999923706055,37.29999923706055,36.20000076293945,37.29999923706055,289105.0 +2015-04-14,37.5,38.79999923706055,37.400001525878906,37.70000076293945,501119.0 +2015-04-15,38.20000076293945,38.5,37.5,38.0,872432.0 +2015-04-16,38.0,39.0,37.900001525878906,38.599998474121094,1239788.0 +2015-04-19,39.20000076293945,39.5,38.5,39.20000076293945,1569592.0 +2015-04-20,39.0,39.099998474121094,38.599998474121094,39.0,582260.0 +2015-04-21,38.599998474121094,38.79999923706055,37.5,37.79999923706055,933198.0 +2015-04-22,37.900001525878906,38.0,37.20000076293945,37.29999923706055,606475.0 +2015-04-23,37.400001525878906,37.5,37.29999923706055,37.400001525878906,311100.0 +2015-04-26,37.70000076293945,38.400001525878906,37.70000076293945,38.20000076293945,509840.0 +2015-04-27,38.20000076293945,38.5,37.900001525878906,38.06999969482422,543126.0 +2015-04-28,38.0,38.400001525878906,37.79999923706055,38.16999816894531,430052.0 +2015-04-29,37.29999923706055,37.5,36.599998474121094,37.040000915527344,567887.0 +2015-04-30,37.0,37.099998474121094,36.5,36.58000183105469,253099.0 +2015-05-03,36.900001525878906,36.900001525878906,36.099998474121094,36.47999954223633,436824.0 +2015-05-04,36.400001525878906,36.599998474121094,36.0,36.52000045776367,251269.0 +2015-05-05,36.599998474121094,36.599998474121094,35.900001525878906,36.099998474121094,488785.0 +2015-05-06,36.099998474121094,36.29999923706055,35.79999923706055,35.869998931884766,345158.0 +2015-05-07,35.900001525878906,36.20000076293945,35.70000076293945,36.04999923706055,174672.0 +2015-05-10,36.099998474121094,36.099998474121094,35.79999923706055,36.0,166454.0 +2015-05-11,36.099998474121094,36.70000076293945,35.79999923706055,35.86000061035156,491550.0 +2015-05-12,35.900001525878906,36.29999923706055,35.5,35.900001525878906,144905.0 +2015-05-13,36.0,36.099998474121094,35.599998474121094,36.06999969482422,162546.0 +2015-05-14,36.099998474121094,36.20000076293945,35.900001525878906,36.08000183105469,305455.0 +2015-05-17,36.20000076293945,36.599998474121094,36.099998474121094,36.5099983215332,410333.0 +2015-05-18,36.79999923706055,37.5,36.599998474121094,37.0,806231.0 +2015-05-19,37.20000076293945,37.29999923706055,36.79999923706055,37.209999084472656,241294.0 +2015-05-20,37.099998474121094,37.79999923706055,36.70000076293945,36.88999938964844,691532.0 +2015-05-21,37.0,37.0,36.099998474121094,36.68000030517578,1100828.0 +2015-05-24,36.599998474121094,37.20000076293945,36.5,37.0099983215332,588649.0 +2015-05-25,37.0,37.400001525878906,36.900001525878906,37.0099983215332,293405.0 +2015-05-26,37.0,37.099998474121094,36.70000076293945,36.869998931884766,261758.0 +2015-05-27,36.79999923706055,36.900001525878906,36.599998474121094,36.779998779296875,129392.0 +2015-05-28,36.79999923706055,36.79999923706055,36.599998474121094,36.709999084472656,119443.0 +2015-05-31,36.79999923706055,36.79999923706055,36.5,36.689998626708984,108407.0 +2015-06-01,36.70000076293945,36.79999923706055,36.099998474121094,36.54999923706055,123478.0 +2015-06-02,36.5,37.900001525878906,36.5,36.970001220703125,1608215.0 +2015-06-03,37.29999923706055,37.400001525878906,36.70000076293945,36.790000915527344,526052.0 +2015-06-04,36.79999923706055,36.79999923706055,36.20000076293945,36.5,181551.0 +2015-06-07,36.20000076293945,36.5,36.20000076293945,36.29999923706055,260438.0 +2015-06-08,36.29999923706055,36.5,36.20000076293945,36.400001525878906,122081.0 +2015-06-09,36.29999923706055,36.29999923706055,35.900001525878906,36.060001373291016,210395.0 +2015-06-10,36.20000076293945,36.29999923706055,36.0,36.08000183105469,76903.0 +2015-06-11,36.0,36.20000076293945,35.599998474121094,35.9900016784668,144985.0 +2015-06-14,36.20000076293945,36.400001525878906,36.0,36.31999969482422,104565.0 +2015-06-15,36.29999923706055,36.400001525878906,36.099998474121094,36.20000076293945,97649.0 +2015-06-16,36.099998474121094,36.099998474121094,36.0,36.040000915527344,59110.0 +2015-06-17,36.0,36.0,35.900001525878906,36.0,83024.0 +2015-06-18,36.0,36.0,35.79999923706055,35.869998931884766,86655.0 +2015-06-21,35.70000076293945,35.70000076293945,35.099998474121094,35.529998779296875,77315.0 +2015-06-22,35.599998474121094,35.79999923706055,35.0,35.529998779296875,136625.0 +2015-06-23,35.79999923706055,35.79999923706055,35.099998474121094,35.540000915527344,174285.0 +2015-06-24,35.900001525878906,35.900001525878906,34.79999923706055,34.95000076293945,462941.0 +2015-06-25,34.70000076293945,35.29999923706055,34.599998474121094,34.900001525878906,141677.0 +2015-06-28,35.0,35.099998474121094,33.20000076293945,34.88999938964844,425826.0 +2015-06-29,34.5,34.5,33.29999923706055,33.56999969482422,173203.0 +2015-06-30,33.20000076293945,34.400001525878906,33.20000076293945,34.189998626708984,142977.0 +2015-07-01,34.29999923706055,34.29999923706055,33.79999923706055,34.20000076293945,145441.0 +2015-07-02,34.099998474121094,34.20000076293945,33.79999923706055,34.119998931884766,105775.0 +2015-07-05,33.599998474121094,33.900001525878906,33.599998474121094,33.70000076293945,43557.0 +2015-07-06,33.5,33.79999923706055,33.29999923706055,33.720001220703125,130710.0 +2015-07-07,33.599998474121094,33.70000076293945,33.20000076293945,33.470001220703125,86626.0 +2015-07-08,33.400001525878906,33.400001525878906,33.099998474121094,33.290000915527344,35606.0 +2015-07-09,33.29999923706055,33.900001525878906,33.20000076293945,33.56999969482422,69331.0 +2015-07-12,33.79999923706055,33.900001525878906,33.29999923706055,33.540000915527344,113442.0 +2015-07-13,33.599998474121094,33.79999923706055,33.20000076293945,33.4900016784668,56577.0 +2015-07-14,33.5,33.599998474121094,33.20000076293945,33.38999938964844,53200.0 +2015-07-15,33.29999923706055,33.599998474121094,33.0,33.08000183105469,159173.0 +2015-07-19,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0 +2015-07-20,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0 +2015-07-21,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0 +2015-07-22,33.29999923706055,34.099998474121094,33.20000076293945,33.540000915527344,271517.0 +2015-07-23,33.70000076293945,33.79999923706055,33.5,33.61000061035156,103786.0 +2015-07-26,33.70000076293945,33.70000076293945,33.29999923706055,33.47999954223633,66675.0 +2015-07-27,33.5,33.5,33.0,33.369998931884766,44750.0 +2015-07-28,33.20000076293945,33.400001525878906,32.900001525878906,33.400001525878906,41277.0 +2015-07-29,33.29999923706055,33.599998474121094,33.0,33.310001373291016,72956.0 +2015-07-30,33.20000076293945,33.20000076293945,32.599998474121094,33.06999969482422,56073.0 +2015-08-02,32.599998474121094,32.599998474121094,30.799999237060547,30.81999969482422,135744.0 +2015-08-03,29.700000762939453,31.100000381469727,29.600000381469727,30.770000457763672,287819.0 +2015-08-04,31.100000381469727,31.100000381469727,30.0,30.31999969482422,65217.0 +2015-08-05,30.600000381469727,30.600000381469727,29.899999618530273,30.020000457763672,102663.0 +2015-08-06,29.799999237060547,29.899999618530273,28.600000381469727,28.8700008392334,165588.0 +2015-08-09,28.600000381469727,29.299999237060547,28.5,28.829999923706055,72133.0 +2015-08-10,29.0,29.299999237060547,28.899999618530273,29.1299991607666,86258.0 +2015-08-11,29.299999237060547,29.5,28.700000762939453,29.09000015258789,92366.0 +2015-08-12,28.5,28.5,28.0,28.0,441225.0 +2015-08-13,28.200000762939453,28.200000762939453,27.5,27.540000915527344,218950.0 +2015-08-16,27.5,27.5,25.200000762939453,25.600000381469727,501566.0 +2015-08-17,25.399999618530273,25.899999618530273,25.200000762939453,25.329999923706055,196099.0 +2015-08-18,25.200000762939453,25.399999618530273,22.799999237060547,23.6299991607666,307707.0 +2015-08-19,23.299999237060547,24.0,21.299999237060547,21.360000610351562,492157.0 +2015-08-20,21.0,23.299999237060547,20.5,23.059999465942383,488537.0 +2015-08-23,21.950000762939453,22.200000762939453,20.799999237060547,20.979999542236328,417714.0 +2015-08-24,20.799999237060547,21.5,20.25,20.239999771118164,249810.0 +2015-08-25,20.799999237060547,22.200000762939453,20.549999237060547,22.040000915527344,342169.0 +2015-08-26,22.299999237060547,22.5,21.399999618530273,21.899999618530273,327149.0 +2015-08-27,22.450000762939453,23.5,22.450000762939453,23.15999984741211,379398.0 +2015-08-30,24.200000762939453,24.299999237060547,23.049999237060547,23.989999771118164,372936.0 +2015-08-31,23.299999237060547,24.700000762939453,23.25,24.049999237060547,134269.0 +2015-09-01,24.700000762939453,24.799999237060547,23.799999237060547,24.0,154323.0 +2015-09-02,23.799999237060547,24.149999618530273,23.100000381469727,24.030000686645508,123923.0 +2015-09-03,24.350000381469727,24.350000381469727,23.75,24.06999969482422,106166.0 +2015-09-06,24.0,24.100000381469727,23.100000381469727,23.43000030517578,380976.0 +2015-09-07,23.399999618530273,23.700000762939453,22.899999618530273,23.059999465942383,234860.0 +2015-09-08,22.899999618530273,23.850000381469727,22.549999237060547,23.729999542236328,327898.0 +2015-09-09,24.100000381469727,26.100000381469727,24.100000381469727,24.90999984741211,977830.0 +2015-09-10,24.299999237060547,26.0,24.299999237060547,25.040000915527344,465563.0 +2015-09-13,25.0,25.799999237060547,25.0,25.440000534057617,194369.0 +2015-09-14,25.100000381469727,25.5,24.799999237060547,24.920000076293945,101466.0 +2015-09-15,24.399999618530273,25.0,24.350000381469727,24.540000915527344,95887.0 +2015-09-16,24.700000762939453,24.899999618530273,24.450000762939453,24.579999923706055,169087.0 +2015-09-17,23.700000762939453,24.75,23.700000762939453,24.139999389648438,73220.0 +2015-09-20,23.899999618530273,24.0,23.299999237060547,23.84000015258789,81446.0 +2015-09-21,23.799999237060547,24.899999618530273,23.75,24.690000534057617,129006.0 +2015-09-27,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0 +2015-09-28,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0 +2015-09-29,24.100000381469727,25.299999237060547,24.100000381469727,24.90999984741211,144221.0 +2015-09-30,25.200000762939453,25.200000762939453,24.649999618530273,24.8799991607666,95389.0 +2015-10-01,24.899999618530273,25.0,24.649999618530273,24.690000534057617,95003.0 +2015-10-04,24.75,24.799999237060547,24.549999237060547,24.540000915527344,81413.0 +2015-10-05,24.600000381469727,25.100000381469727,24.600000381469727,24.670000076293945,722325.0 +2015-10-06,24.700000762939453,24.75,24.399999618530273,24.43000030517578,129472.0 +2015-10-07,24.700000762939453,24.899999618530273,24.5,24.719999313354492,383285.0 +2015-10-08,24.75,25.200000762939453,24.649999618530273,25.030000686645508,399879.0 +2015-10-11,25.299999237060547,25.5,25.0,25.170000076293945,340979.0 +2015-10-12,25.299999237060547,25.899999618530273,25.0,25.530000686645508,876613.0 +2015-10-13,25.200000762939453,25.600000381469727,25.100000381469727,25.239999771118164,333482.0 +2015-10-14,25.100000381469727,26.0,24.899999618530273,25.8799991607666,1006451.0 +2015-10-15,26.0,26.5,24.850000381469727,25.079999923706055,755039.0 +2015-10-18,25.200000762939453,25.399999618530273,25.0,25.239999771118164,259027.0 +2015-10-19,25.299999237060547,25.299999237060547,25.0,25.100000381469727,130473.0 +2015-10-20,25.0,25.100000381469727,23.299999237060547,23.59000015258789,311364.0 +2015-10-21,23.600000381469727,23.700000762939453,22.450000762939453,23.059999465942383,416744.0 +2015-10-22,22.700000762939453,23.399999618530273,22.600000381469727,23.200000762939453,153811.0 +2015-10-25,23.299999237060547,23.600000381469727,22.600000381469727,23.139999389648438,150947.0 +2015-10-26,23.100000381469727,23.399999618530273,22.600000381469727,23.34000015258789,124769.0 +2015-10-27,23.25,23.399999618530273,22.100000381469727,23.06999969482422,130226.0 +2015-10-28,22.399999618530273,23.200000762939453,22.25,23.190000534057617,88308.0 +2015-10-29,23.299999237060547,23.649999618530273,23.0,23.059999465942383,121486.0 +2015-11-01,23.0,23.0,22.299999237060547,22.610000610351562,87404.0 +2015-11-02,22.799999237060547,23.799999237060547,22.799999237060547,23.06999969482422,254442.0 +2015-11-03,23.200000762939453,23.299999237060547,22.5,22.559999465942383,320449.0 +2015-11-04,22.700000762939453,23.0,22.200000762939453,22.829999923706055,177794.0 +2015-11-05,22.799999237060547,23.049999237060547,22.5,22.600000381469727,173241.0 +2015-11-08,22.5,22.75,22.399999618530273,22.719999313354492,89471.0 +2015-11-09,22.75,23.100000381469727,22.75,23.0,172873.0 +2015-11-10,23.0,23.149999618530273,22.700000762939453,22.8799991607666,130171.0 +2015-11-11,23.0,23.350000381469727,22.899999618530273,23.0,226197.0 +2015-11-12,22.899999618530273,23.100000381469727,22.75,22.799999237060547,73112.0 +2015-11-15,22.5,22.5,22.0,22.200000762939453,92740.0 +2015-11-16,22.5,22.649999618530273,22.25,22.5,45468.0 +2015-11-17,22.649999618530273,22.649999618530273,22.0,22.059999465942383,169747.0 +2015-11-18,22.149999618530273,22.299999237060547,22.149999618530273,22.15999984741211,52735.0 +2015-11-19,22.299999237060547,23.549999237060547,22.299999237060547,23.350000381469727,371610.0 +2015-11-22,23.399999618530273,23.75,23.0,23.079999923706055,243478.0 +2015-11-23,23.0,23.049999237060547,22.899999618530273,22.950000762939453,90621.0 +2015-11-24,23.049999237060547,23.25,23.0,23.010000228881836,108942.0 +2015-11-25,23.049999237060547,23.049999237060547,22.75,22.84000015258789,66744.0 +2015-11-26,22.899999618530273,23.0,22.899999618530273,22.920000076293945,52339.0 +2015-11-29,23.0,23.5,22.950000762939453,23.389999389648438,216331.0 +2015-11-30,23.5,23.5,23.200000762939453,23.280000686645508,93720.0 +2015-12-01,23.25,23.350000381469727,23.149999618530273,23.290000915527344,107932.0 +2015-12-02,23.350000381469727,23.700000762939453,23.200000762939453,23.34000015258789,208628.0 +2015-12-03,23.200000762939453,23.600000381469727,22.75,22.809999465942383,191139.0 +2015-12-06,22.700000762939453,23.399999618530273,22.700000762939453,22.84000015258789,144473.0 +2015-12-07,22.950000762939453,23.700000762939453,22.799999237060547,23.09000015258789,449119.0 +2015-12-08,22.899999618530273,22.899999618530273,22.5,22.510000228881836,116641.0 +2015-12-09,22.5,22.799999237060547,22.299999237060547,22.450000762939453,67659.0 +2015-12-10,22.299999237060547,22.5,21.75,22.020000457763672,77161.0 +2015-12-13,21.149999618530273,21.149999618530273,20.799999237060547,20.90999984741211,49932.0 +2015-12-14,20.950000762939453,21.100000381469727,19.049999237060547,19.18000030517578,314892.0 +2015-12-15,19.700000762939453,20.799999237060547,19.700000762939453,20.260000228881836,477484.0 +2015-12-16,20.100000381469727,20.399999618530273,19.850000381469727,19.889999389648438,194071.0 +2015-12-17,20.0,20.700000762939453,20.0,20.260000228881836,365967.0 +2015-12-20,20.149999618530273,20.399999618530273,20.0,20.290000915527344,97829.0 +2015-12-21,20.399999618530273,20.5,20.200000762939453,20.25,111061.0 +2015-12-22,20.299999237060547,20.600000381469727,20.25,20.479999542236328,224538.0 +2015-12-23,20.549999237060547,21.049999237060547,20.5,20.510000228881836,170060.0 +2015-12-24,20.600000381469727,20.600000381469727,20.299999237060547,20.299999237060547,97379.0 +2015-12-27,20.350000381469727,20.350000381469727,19.799999237060547,20.239999771118164,237539.0 +2015-12-28,20.200000762939453,20.350000381469727,20.0,20.219999313354492,183038.0 +2015-12-29,20.0,20.75,19.799999237060547,20.639999389648438,323350.0 +2015-12-30,20.799999237060547,20.799999237060547,20.299999237060547,20.450000762939453,291814.0 +2015-12-31,20.450000762939453,20.549999237060547,20.350000381469727,20.3700008392334,88214.0 +2016-01-03,20.450000762939453,20.700000762939453,20.450000762939453,20.639999389648438,175101.0 +2016-01-04,20.600000381469727,20.700000762939453,18.75,18.93000030517578,631142.0 +2016-01-05,19.100000381469727,20.0,19.0,19.690000534057617,482880.0 +2016-01-06,19.5,19.799999237060547,19.049999237060547,19.299999237060547,128225.0 +2016-01-07,19.149999618530273,19.450000762939453,18.700000762939453,19.209999084472656,213480.0 +2016-01-10,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0 +2016-01-11,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0 +2016-01-12,18.799999237060547,19.299999237060547,18.75,18.850000381469727,73452.0 +2016-01-13,19.100000381469727,19.25,18.5,18.729999542236328,98037.0 +2016-01-14,18.0,18.0,17.049999237060547,17.31999969482422,70901.0 +2016-01-17,17.0,17.0,15.600000381469727,15.649999618530273,140544.0 +2016-01-18,15.649999618530273,16.100000381469727,14.699999809265137,15.869999885559082,106145.0 +2016-01-19,16.200000762939453,16.850000381469727,16.200000762939453,16.75,78272.0 +2016-01-20,17.799999237060547,18.299999237060547,17.299999237060547,17.530000686645508,420125.0 +2016-01-21,17.299999237060547,17.299999237060547,16.350000381469727,16.68000030517578,253707.0 +2016-01-24,18.0,18.100000381469727,16.850000381469727,16.889999389648438,321656.0 +2016-01-25,16.299999237060547,16.700000762939453,16.149999618530273,16.649999618530273,414012.0 +2016-01-26,16.450000762939453,16.950000762939453,16.299999237060547,16.8700008392334,266060.0 +2016-01-27,17.0,18.399999618530273,17.0,17.739999771118164,506640.0 +2016-01-28,18.100000381469727,18.299999237060547,17.850000381469727,18.1200008392334,292731.0 +2016-01-31,18.5,19.899999618530273,18.5,19.43000030517578,466007.0 +2016-02-01,19.049999237060547,19.799999237060547,18.5,18.6299991607666,555926.0 +2016-02-02,18.049999237060547,19.200000762939453,17.899999618530273,18.010000228881836,338145.0 +2016-02-03,18.049999237060547,18.950000762939453,18.049999237060547,18.75,181985.0 +2016-02-04,19.049999237060547,19.700000762939453,18.899999618530273,19.290000915527344,194246.0 +2016-02-07,18.899999618530273,19.200000762939453,18.799999237060547,18.989999771118164,100564.0 +2016-02-08,19.299999237060547,19.299999237060547,18.350000381469727,18.770000457763672,65080.0 +2016-02-09,18.799999237060547,19.149999618530273,18.799999237060547,19.059999465942383,80600.0 +2016-02-10,19.100000381469727,19.100000381469727,18.850000381469727,18.90999984741211,42702.0 +2016-02-11,19.149999618530273,19.299999237060547,18.850000381469727,18.940000534057617,149777.0 +2016-02-14,19.100000381469727,19.5,18.799999237060547,18.84000015258789,192446.0 +2016-02-15,18.5,19.450000762939453,18.5,18.940000534057617,118952.0 +2016-02-16,19.049999237060547,19.25,18.399999618530273,18.719999313354492,329849.0 +2016-02-17,18.399999618530273,19.350000381469727,18.399999618530273,19.170000076293945,213241.0 +2016-02-18,19.399999618530273,20.0,19.350000381469727,19.559999465942383,199534.0 +2016-02-21,19.850000381469727,20.950000762939453,19.600000381469727,20.469999313354492,819282.0 +2016-02-22,20.649999618530273,21.950000762939453,20.5,21.43000030517578,1477998.0 +2016-02-23,21.149999618530273,21.549999237060547,20.799999237060547,20.90999984741211,462750.0 +2016-02-24,20.799999237060547,20.799999237060547,19.799999237060547,19.889999389648438,444953.0 +2016-02-25,20.299999237060547,20.350000381469727,19.399999618530273,19.450000762939453,569823.0 +2016-02-28,19.75,20.25,19.75,20.0,1014557.0 +2016-02-29,20.549999237060547,20.950000762939453,19.799999237060547,19.899999618530273,1056178.0 +2016-03-01,20.350000381469727,20.549999237060547,20.100000381469727,20.309999465942383,931316.0 +2016-03-02,20.450000762939453,20.549999237060547,20.0,20.200000762939453,596182.0 +2016-03-03,20.200000762939453,20.549999237060547,20.149999618530273,20.469999313354492,370527.0 +2016-03-06,20.850000381469727,21.450000762939453,20.850000381469727,20.93000030517578,1678896.0 +2016-03-07,21.0,21.649999618530273,20.899999618530273,21.100000381469727,1412441.0 +2016-03-08,21.25,22.200000762939453,21.25,21.799999237060547,1339597.0 +2016-03-09,21.799999237060547,23.049999237060547,21.799999237060547,21.979999542236328,1023127.0 +2016-03-10,23.0,23.0,21.799999237060547,21.889999389648438,345513.0 +2016-03-13,22.049999237060547,22.049999237060547,21.600000381469727,21.719999313354492,339424.0 +2016-03-14,21.799999237060547,22.100000381469727,21.399999618530273,21.489999771118164,186214.0 +2016-03-15,21.5,21.5,20.850000381469727,20.940000534057617,181058.0 +2016-03-16,21.0,21.200000762939453,20.799999237060547,20.889999389648438,232699.0 +2016-03-17,21.25,22.0,21.100000381469727,21.68000030517578,683136.0 +2016-03-20,22.0,22.100000381469727,21.700000762939453,21.950000762939453,416174.0 +2016-03-21,21.899999618530273,22.149999618530273,21.5,21.639999389648438,315054.0 +2016-03-22,21.799999237060547,21.799999237060547,21.200000762939453,21.350000381469727,168068.0 +2016-03-23,21.399999618530273,21.5,21.149999618530273,21.170000076293945,198906.0 +2016-03-24,21.0,21.100000381469727,20.700000762939453,20.729999542236328,175468.0 +2016-03-27,20.799999237060547,20.799999237060547,20.25,20.3700008392334,58988.0 +2016-03-28,20.5,20.649999618530273,19.950000762939453,20.010000228881836,274292.0 +2016-03-29,19.549999237060547,20.049999237060547,19.549999237060547,19.760000228881836,147169.0 +2016-03-30,19.600000381469727,19.950000762939453,19.600000381469727,19.850000381469727,41774.0 +2016-03-31,19.5,20.149999618530273,19.5,19.950000762939453,219461.0 +2016-04-03,19.649999618530273,19.649999618530273,19.25,19.649999618530273,101319.0 +2016-04-04,19.399999618530273,20.0,19.399999618530273,19.899999618530273,191381.0 +2016-04-05,19.899999618530273,20.0,19.700000762939453,19.899999618530273,144381.0 +2016-04-06,20.0,20.450000762939453,19.950000762939453,20.260000228881836,325789.0 +2016-04-07,20.350000381469727,20.899999618530273,20.350000381469727,20.829999923706055,275329.0 +2016-04-10,20.899999618530273,21.299999237060547,20.899999618530273,21.0,156306.0 +2016-04-11,21.299999237060547,21.450000762939453,21.0,21.06999969482422,595023.0 +2016-04-12,21.0,21.350000381469727,21.0,21.329999923706055,302511.0 +2016-04-13,21.399999618530273,21.549999237060547,21.25,21.40999984741211,617842.0 +2016-04-14,21.549999237060547,22.100000381469727,21.5,21.860000610351562,1694073.0 +2016-04-17,21.950000762939453,21.950000762939453,21.299999237060547,21.469999313354492,355227.0 +2016-04-18,21.100000381469727,22.25,21.100000381469727,22.010000228881836,474837.0 +2016-04-19,22.299999237060547,22.5,22.25,22.479999542236328,512764.0 +2016-04-20,22.799999237060547,23.049999237060547,22.649999618530273,22.950000762939453,767361.0 +2016-04-21,23.399999618530273,23.649999618530273,23.25,23.469999313354492,666747.0 +2016-04-24,23.549999237060547,24.700000762939453,23.450000762939453,24.440000534057617,727512.0 +2016-04-25,24.700000762939453,25.200000762939453,24.149999618530273,25.040000915527344,361790.0 +2016-04-26,25.100000381469727,26.299999237060547,24.700000762939453,26.040000915527344,517689.0 +2016-04-27,26.200000762939453,26.399999618530273,26.0,26.06999969482422,229930.0 +2016-04-28,26.0,26.100000381469727,25.799999237060547,26.010000228881836,226553.0 +2016-05-01,26.0,26.100000381469727,25.899999618530273,26.0,156610.0 +2016-05-02,25.899999618530273,26.299999237060547,25.899999618530273,26.0,154290.0 +2016-05-03,26.0,26.299999237060547,25.799999237060547,26.110000610351562,276132.0 +2016-05-04,26.0,26.299999237060547,25.600000381469727,26.0,185364.0 +2016-05-05,25.899999618530273,26.299999237060547,25.899999618530273,26.270000457763672,105079.0 +2016-05-08,26.200000762939453,27.100000381469727,26.200000762939453,26.809999465942383,223796.0 +2016-05-09,27.0,27.600000381469727,27.0,27.59000015258789,205970.0 +2016-05-10,27.600000381469727,27.600000381469727,27.399999618530273,27.459999084472656,152460.0 +2016-05-11,27.399999618530273,27.700000762939453,27.399999618530273,27.5,108254.0 +2016-05-12,27.5,27.700000762939453,27.5,27.530000686645508,81235.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,27.0,27.299999237060547,26.799999237060547,27.260000228881836,257115.0 +2016-05-25,27.200000762939453,27.299999237060547,27.0,27.09000015258789,171911.0 +2016-05-26,27.100000381469727,27.200000762939453,27.0,27.18000030517578,190709.0 +2016-05-29,27.0,27.100000381469727,27.0,27.0,123520.0 +2016-05-30,27.0,27.100000381469727,26.899999618530273,26.899999618530273,146250.0 +2016-05-31,26.899999618530273,27.299999237060547,26.899999618530273,27.200000762939453,69732.0 +2016-06-01,27.5,29.5,27.5,28.0,589320.0 +2016-06-02,28.0,29.200000762939453,27.899999618530273,28.979999542236328,512976.0 +2016-06-05,29.299999237060547,31.0,29.299999237060547,30.139999389648438,857477.0 +2016-06-06,29.899999618530273,31.799999237060547,29.899999618530273,31.360000610351562,1053358.0 +2016-06-07,31.5,32.0,30.5,31.149999618530273,586748.0 +2016-06-08,31.399999618530273,31.399999618530273,30.5,30.920000076293945,278368.0 +2016-06-09,30.5,31.299999237060547,30.399999618530273,31.100000381469727,165881.0 +2016-06-12,30.899999618530273,31.5,30.600000381469727,31.25,106214.0 +2016-06-13,31.299999237060547,31.399999618530273,30.799999237060547,30.979999542236328,32861.0 +2016-06-14,,,,, +2016-06-15,31.0,31.399999618530273,30.799999237060547,30.979999542236328,60840.0 +2016-06-16,30.799999237060547,31.0,30.5,30.93000030517578,29283.0 +2016-06-19,30.899999618530273,31.0,30.399999618530273,30.75,72884.0 +2016-06-20,31.0,33.0,31.0,32.0,431675.0 +2016-06-21,31.799999237060547,32.400001525878906,31.799999237060547,32.0,121275.0 +2016-06-22,31.799999237060547,32.0,31.799999237060547,32.0,51064.0 +2016-06-23,31.899999618530273,32.099998474121094,31.799999237060547,31.899999618530273,30425.0 +2016-06-26,30.700000762939453,31.5,30.299999237060547,31.5,80357.0 +2016-06-27,32.0,32.099998474121094,31.399999618530273,31.399999618530273,31415.0 +2016-06-28,31.200000762939453,33.0,31.200000762939453,32.599998474121094,112759.0 +2016-06-29,33.0,33.0,32.5,32.599998474121094,59324.0 +2016-06-30,32.400001525878906,32.599998474121094,31.799999237060547,31.899999618530273,124329.0 +2016-07-03,32.400001525878906,32.599998474121094,31.799999237060547,31.899999618530273,124329.0 +2016-07-04,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2016-07-05,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2016-07-06,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2016-07-10,31.299999237060547,32.0,31.299999237060547,31.700000762939453,47890.0 +2016-07-11,31.5,31.799999237060547,31.5,31.799999237060547,42471.0 +2016-07-12,31.700000762939453,32.0,31.600000381469727,32.0,39638.0 +2016-07-14,31.799999237060547,31.899999618530273,31.5,31.799999237060547,74585.0 +2016-07-17,31.899999618530273,32.5,31.600000381469727,32.400001525878906,70607.0 +2016-07-18,32.29999923706055,33.0,31.899999618530273,32.79999923706055,225242.0 +2016-07-19,32.70000076293945,33.5,32.5,33.29999923706055,156893.0 +2016-07-20,33.20000076293945,33.5,33.0,33.29999923706055,119394.0 +2016-07-21,33.0,33.099998474121094,31.799999237060547,32.5,128809.0 +2016-07-24,32.0,34.79999923706055,31.799999237060547,33.70000076293945,239999.0 +2016-07-25,33.79999923706055,34.20000076293945,33.20000076293945,33.20000076293945,55953.0 +2016-07-26,33.5,34.20000076293945,33.29999923706055,33.599998474121094,52995.0 +2016-07-27,33.29999923706055,33.29999923706055,31.700000762939453,32.0,39048.0 +2016-07-28,33.0,34.0,32.0,32.099998474121094,124720.0 +2016-07-31,32.0,33.0,31.0,32.70000076293945,137233.0 +2016-08-01,32.79999923706055,33.099998474121094,32.29999923706055,32.5,55870.0 +2016-08-02,32.900001525878906,33.5,32.5,33.400001525878906,78656.0 +2016-08-03,33.400001525878906,33.5,33.29999923706055,33.400001525878906,30070.0 +2016-08-04,33.70000076293945,33.900001525878906,33.400001525878906,33.400001525878906,37993.0 +2016-08-07,33.099998474121094,33.900001525878906,32.599998474121094,33.70000076293945,210454.0 +2016-08-08,33.5,34.099998474121094,31.5,31.899999618530273,407834.0 +2016-08-09,31.799999237060547,32.0,31.700000762939453,32.0,72882.0 +2016-08-10,32.099998474121094,32.29999923706055,31.600000381469727,31.899999618530273,54579.0 +2016-08-11,31.600000381469727,32.0,31.399999618530273,31.5,168086.0 +2016-08-14,31.399999618530273,32.099998474121094,31.399999618530273,31.600000381469727,94497.0 +2016-08-15,31.700000762939453,32.20000076293945,31.600000381469727,31.799999237060547,127035.0 +2016-08-16,31.899999618530273,32.20000076293945,31.799999237060547,31.899999618530273,90979.0 +2016-08-17,32.29999923706055,32.400001525878906,31.799999237060547,31.799999237060547,219811.0 +2016-08-18,31.799999237060547,31.899999618530273,31.5,31.899999618530273,80409.0 +2016-08-21,31.799999237060547,31.899999618530273,31.600000381469727,31.700000762939453,47773.0 +2016-08-22,31.600000381469727,31.700000762939453,30.799999237060547,31.5,81287.0 +2016-08-23,31.299999237060547,31.399999618530273,31.200000762939453,31.399999618530273,14036.0 +2016-08-24,31.600000381469727,31.700000762939453,31.200000762939453,31.399999618530273,19213.0 +2016-08-25,31.0,32.0,31.0,32.0,86078.0 +2016-08-28,32.20000076293945,32.900001525878906,32.099998474121094,32.5,44814.0 +2016-08-29,32.400001525878906,32.599998474121094,32.0,32.099998474121094,34381.0 +2016-08-30,32.099998474121094,32.400001525878906,32.0,32.400001525878906,48274.0 +2016-08-31,32.099998474121094,32.29999923706055,31.899999618530273,32.29999923706055,17412.0 +2016-09-01,32.0,32.400001525878906,31.799999237060547,32.400001525878906,41500.0 +2016-09-04,32.20000076293945,32.400001525878906,32.0,32.0,50651.0 +2016-09-05,32.20000076293945,32.20000076293945,32.0,32.20000076293945,42310.0 +2016-09-06,32.20000076293945,32.20000076293945,31.799999237060547,32.20000076293945,65932.0 +2016-09-07,32.0,32.099998474121094,32.0,32.099998474121094,9558.0 +2016-09-08,32.099998474121094,32.29999923706055,32.0,32.29999923706055,26279.0 +2016-09-11,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2016-09-12,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2016-09-18,32.0,32.0,31.799999237060547,32.0,23465.0 +2016-09-19,32.0,32.0,31.5,31.799999237060547,57270.0 +2016-09-20,31.5,31.600000381469727,31.399999618530273,31.600000381469727,14633.0 +2016-09-21,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,5151.0 +2016-09-22,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,5151.0 +2016-09-25,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,5891.0 +2016-09-26,31.399999618530273,31.600000381469727,31.399999618530273,31.5,12774.0 +2016-09-27,31.399999618530273,31.5,31.0,31.299999237060547,82955.0 +2016-09-28,31.0,31.200000762939453,30.799999237060547,31.200000762939453,42290.0 +2016-09-29,31.0,31.200000762939453,30.899999618530273,31.0,78422.0 +2016-10-02,31.0,31.200000762939453,31.0,31.0,43620.0 +2016-10-03,31.0,31.100000381469727,31.0,31.0,93206.0 +2016-10-04,31.200000762939453,31.200000762939453,30.899999618530273,31.0,37371.0 +2016-10-05,31.0,31.299999237060547,31.0,31.299999237060547,31324.0 +2016-10-06,31.200000762939453,31.5,31.0,31.399999618530273,50783.0 +2016-10-09,31.200000762939453,31.200000762939453,31.0,31.0,38789.0 +2016-10-10,31.0,31.5,31.0,31.5,214430.0 +2016-10-11,32.0,32.29999923706055,31.799999237060547,32.0,114507.0 +2016-10-12,32.0,32.29999923706055,31.700000762939453,32.20000076293945,143121.0 +2016-10-13,32.29999923706055,32.29999923706055,31.0,31.5,66298.0 +2016-10-16,31.100000381469727,31.399999618530273,31.0,31.399999618530273,162231.0 +2016-10-17,31.100000381469727,31.100000381469727,31.0,31.0,11049.0 +2016-10-18,31.0,31.200000762939453,31.0,31.0,65834.0 +2016-10-19,31.0,31.5,31.0,31.100000381469727,25911.0 +2016-10-20,31.100000381469727,31.5,31.0,31.5,58382.0 +2016-10-23,31.299999237060547,31.700000762939453,31.299999237060547,31.5,55732.0 +2016-10-24,,,,, +2016-10-25,31.299999237060547,31.299999237060547,31.0,31.0,35592.0 +2016-10-26,31.0,31.299999237060547,31.0,31.299999237060547,18579.0 +2016-10-27,31.5,32.5,31.5,31.600000381469727,119484.0 +2016-10-30,31.799999237060547,32.0,31.399999618530273,31.600000381469727,37486.0 +2016-10-31,31.799999237060547,31.799999237060547,31.0,31.200000762939453,37678.0 +2016-11-01,31.100000381469727,31.200000762939453,31.100000381469727,31.100000381469727,29294.0 +2016-11-02,31.100000381469727,31.100000381469727,31.0,31.100000381469727,67945.0 +2016-11-03,31.299999237060547,31.299999237060547,31.0,31.100000381469727,45062.0 +2016-11-06,31.0,31.600000381469727,31.0,31.0,67902.0 +2016-11-07,31.100000381469727,31.299999237060547,31.0,31.0,82915.0 +2016-11-08,31.100000381469727,31.200000762939453,31.0,31.0,93857.0 +2016-11-09,31.0,31.0,30.799999237060547,31.0,53602.0 +2016-11-10,31.100000381469727,31.299999237060547,27.899999618530273,27.899999618530273,2939445.0 +2016-11-13,25.700000762939453,26.700000762939453,25.200000762939453,25.200000762939453,4169329.0 +2016-11-14,24.0,24.950000762939453,23.600000381469727,24.100000381469727,6620559.0 +2016-11-15,24.25,24.450000762939453,23.850000381469727,24.100000381469727,1639960.0 +2016-11-16,24.299999237060547,24.850000381469727,24.299999237060547,24.700000762939453,2283512.0 +2016-11-17,24.700000762939453,24.899999618530273,24.25,24.25,1396039.0 +2016-11-20,24.350000381469727,24.450000762939453,24.149999618530273,24.399999618530273,744993.0 +2016-11-21,24.399999618530273,24.799999237060547,24.350000381469727,24.350000381469727,1249957.0 +2016-11-22,24.450000762939453,24.649999618530273,24.25,24.649999618530273,675258.0 +2016-11-23,24.649999618530273,25.399999618530273,24.649999618530273,25.100000381469727,2166394.0 +2016-11-24,25.0,25.299999237060547,24.549999237060547,24.700000762939453,1468667.0 +2016-11-27,24.649999618530273,25.299999237060547,24.549999237060547,24.950000762939453,1286069.0 +2016-11-28,25.0,25.299999237060547,24.850000381469727,25.100000381469727,864047.0 +2016-11-29,25.0,25.200000762939453,24.75,24.799999237060547,692383.0 +2016-11-30,25.0,25.600000381469727,24.950000762939453,25.299999237060547,1939462.0 +2016-12-01,25.5,25.899999618530273,25.299999237060547,25.399999618530273,1493681.0 +2016-12-04,25.5,26.100000381469727,25.200000762939453,25.600000381469727,1326970.0 +2016-12-05,25.600000381469727,26.299999237060547,25.200000762939453,25.899999618530273,1511230.0 +2016-12-06,26.0,26.799999237060547,25.899999618530273,26.600000381469727,2784271.0 +2016-12-07,26.700000762939453,26.700000762939453,26.100000381469727,26.200000762939453,1415205.0 +2016-12-08,26.200000762939453,26.399999618530273,25.700000762939453,25.700000762939453,860082.0 +2016-12-11,26.0,26.5,25.899999618530273,26.399999618530273,1235485.0 +2016-12-12,26.5,26.700000762939453,25.899999618530273,26.0,1943512.0 +2016-12-13,26.0,26.0,25.5,25.600000381469727,747146.0 +2016-12-14,25.600000381469727,25.799999237060547,24.799999237060547,24.899999618530273,608264.0 +2016-12-15,24.799999237060547,25.0,24.549999237060547,25.0,457624.0 +2016-12-18,25.200000762939453,25.5,25.200000762939453,25.399999618530273,461636.0 +2016-12-19,25.5,25.5,24.799999237060547,24.950000762939453,358454.0 +2016-12-20,24.799999237060547,24.799999237060547,24.0,24.100000381469727,603005.0 +2016-12-21,24.25,24.600000381469727,24.200000762939453,24.5,354516.0 +2016-12-22,24.649999618530273,24.799999237060547,24.5,24.549999237060547,275421.0 +2016-12-25,24.700000762939453,25.399999618530273,24.700000762939453,25.100000381469727,757606.0 +2016-12-26,,,,, +2016-12-27,25.0,25.399999618530273,25.0,25.399999618530273,469803.0 +2016-12-28,25.399999618530273,26.100000381469727,25.299999237060547,26.0,1808913.0 +2016-12-29,26.200000762939453,26.399999618530273,25.700000762939453,25.899999618530273,1573670.0 +2017-01-01,26.0,26.5,26.0,26.299999237060547,1334346.0 +2017-01-02,26.399999618530273,26.600000381469727,25.700000762939453,25.799999237060547,1183525.0 +2017-01-03,25.799999237060547,25.799999237060547,25.299999237060547,25.799999237060547,685604.0 +2017-01-04,25.700000762939453,26.399999618530273,25.5,25.799999237060547,1402822.0 +2017-01-05,25.799999237060547,26.100000381469727,25.600000381469727,25.799999237060547,565338.0 +2017-01-08,25.799999237060547,26.100000381469727,25.299999237060547,25.299999237060547,427152.0 +2017-01-09,25.399999618530273,25.399999618530273,24.600000381469727,24.950000762939453,495704.0 +2017-01-10,24.850000381469727,24.850000381469727,24.350000381469727,24.399999618530273,352990.0 +2017-01-11,24.350000381469727,24.549999237060547,24.100000381469727,24.25,192346.0 +2017-01-12,24.25,24.350000381469727,24.049999237060547,24.350000381469727,170698.0 +2017-01-15,24.399999618530273,24.700000762939453,24.25,24.399999618530273,183699.0 +2017-01-16,24.399999618530273,24.399999618530273,23.75,23.799999237060547,223341.0 +2017-01-17,23.700000762939453,24.200000762939453,23.600000381469727,24.200000762939453,278732.0 +2017-01-18,24.25,24.25,23.950000762939453,23.950000762939453,219147.0 +2017-01-19,24.0,24.5,23.950000762939453,24.5,433891.0 +2017-01-22,24.5,25.299999237060547,24.5,25.299999237060547,581324.0 +2017-01-23,25.299999237060547,26.0,25.299999237060547,25.700000762939453,1060034.0 +2017-01-24,25.799999237060547,25.899999618530273,25.5,25.899999618530273,410576.0 +2017-01-25,25.899999618530273,26.200000762939453,25.600000381469727,25.600000381469727,873556.0 +2017-01-26,25.799999237060547,26.0,25.5,25.600000381469727,572220.0 +2017-01-29,25.799999237060547,26.0,25.399999618530273,25.799999237060547,350258.0 +2017-01-30,25.799999237060547,26.200000762939453,25.399999618530273,25.5,557195.0 +2017-01-31,25.399999618530273,25.5,25.0,25.5,506534.0 +2017-02-01,25.399999618530273,25.5,25.200000762939453,25.399999618530273,173687.0 +2017-02-02,25.399999618530273,26.0,25.299999237060547,25.799999237060547,595389.0 +2017-02-05,26.0,26.600000381469727,25.799999237060547,26.399999618530273,1755940.0 +2017-02-06,26.5,26.600000381469727,26.0,26.5,958238.0 +2017-02-07,26.600000381469727,27.100000381469727,26.399999618530273,26.600000381469727,1659805.0 +2017-02-08,26.399999618530273,26.5,25.600000381469727,25.700000762939453,954174.0 +2017-02-09,25.600000381469727,25.700000762939453,25.100000381469727,25.600000381469727,307133.0 +2017-02-12,25.700000762939453,26.100000381469727,25.700000762939453,26.100000381469727,448802.0 +2017-02-13,26.100000381469727,26.100000381469727,25.799999237060547,25.899999618530273,256405.0 +2017-02-14,26.0,26.100000381469727,25.700000762939453,25.799999237060547,182405.0 +2017-02-15,25.700000762939453,25.799999237060547,25.5,25.700000762939453,226649.0 +2017-02-16,25.700000762939453,25.799999237060547,25.600000381469727,25.700000762939453,166466.0 +2017-02-19,25.700000762939453,25.799999237060547,25.299999237060547,25.399999618530273,302857.0 +2017-02-20,25.299999237060547,25.299999237060547,24.75,24.799999237060547,558914.0 +2017-02-21,24.75,24.75,24.200000762939453,24.649999618530273,404155.0 +2017-02-22,24.75,25.0,24.649999618530273,24.649999618530273,222634.0 +2017-02-23,24.700000762939453,24.75,24.5,24.700000762939453,72131.0 +2017-02-26,24.700000762939453,24.850000381469727,24.700000762939453,24.700000762939453,82613.0 +2017-02-27,24.700000762939453,24.700000762939453,24.049999237060547,24.200000762939453,199769.0 +2017-02-28,24.200000762939453,24.450000762939453,24.0,24.450000762939453,178902.0 +2017-03-01,24.450000762939453,24.549999237060547,24.25,24.399999618530273,160055.0 +2017-03-02,24.399999618530273,24.600000381469727,24.350000381469727,24.450000762939453,138399.0 +2017-03-05,24.700000762939453,25.299999237060547,24.700000762939453,24.950000762939453,740798.0 +2017-03-06,25.0,25.200000762939453,24.350000381469727,24.600000381469727,327123.0 +2017-03-07,24.649999618530273,24.850000381469727,24.549999237060547,24.700000762939453,160614.0 +2017-03-08,24.850000381469727,24.899999618530273,24.549999237060547,24.549999237060547,103068.0 +2017-03-09,24.5,24.600000381469727,24.049999237060547,24.25,212717.0 +2017-03-12,24.399999618530273,24.399999618530273,23.700000762939453,23.700000762939453,192119.0 +2017-03-13,23.75,23.899999618530273,23.399999618530273,23.399999618530273,176607.0 +2017-03-14,23.5,23.5,22.5,23.399999618530273,195533.0 +2017-03-15,23.5,23.700000762939453,23.299999237060547,23.600000381469727,147550.0 +2017-03-16,23.75,23.899999618530273,23.700000762939453,23.75,140377.0 +2017-03-19,23.799999237060547,24.049999237060547,23.700000762939453,24.0,140555.0 +2017-03-20,24.100000381469727,24.100000381469727,23.799999237060547,23.850000381469727,152144.0 +2017-03-21,24.0,24.0,23.899999618530273,23.950000762939453,108146.0 +2017-03-22,23.899999618530273,23.899999618530273,23.450000762939453,23.549999237060547,82780.0 +2017-03-23,23.850000381469727,23.950000762939453,23.5,23.799999237060547,81351.0 +2017-03-26,23.850000381469727,24.350000381469727,23.850000381469727,24.149999618530273,272844.0 +2017-03-27,24.25,24.399999618530273,23.950000762939453,24.0,516790.0 +2017-03-28,24.0,24.299999237060547,24.0,24.200000762939453,350354.0 +2017-03-29,24.25,24.350000381469727,24.200000762939453,24.25,164690.0 +2017-03-30,24.299999237060547,24.399999618530273,24.049999237060547,24.25,197218.0 +2017-04-02,,,,, +2017-04-03,24.899999618530273,24.899999618530273,24.600000381469727,24.700000762939453,303913.0 +2017-04-04,,,,, +2017-04-05,24.950000762939453,25.0,24.799999237060547,24.899999618530273,174013.0 +2017-04-06,24.899999618530273,25.299999237060547,24.799999237060547,25.200000762939453,482053.0 +2017-04-09,25.399999618530273,25.5,25.0,25.200000762939453,424169.0 +2017-04-10,25.200000762939453,25.700000762939453,25.100000381469727,25.700000762939453,384825.0 +2017-04-11,25.700000762939453,26.100000381469727,25.5,25.700000762939453,954691.0 +2017-04-12,25.899999618530273,25.899999618530273,25.399999618530273,25.899999618530273,722327.0 +2017-04-13,25.799999237060547,26.0,25.5,25.700000762939453,353239.0 +2017-04-16,25.700000762939453,25.700000762939453,24.950000762939453,25.100000381469727,561270.0 +2017-04-17,25.100000381469727,25.700000762939453,24.950000762939453,25.700000762939453,444782.0 +2017-04-18,25.799999237060547,25.799999237060547,25.0,25.200000762939453,652889.0 +2017-04-19,25.299999237060547,25.299999237060547,24.950000762939453,25.200000762939453,285950.0 +2017-04-20,25.100000381469727,25.200000762939453,24.899999618530273,25.100000381469727,372859.0 +2017-04-23,25.299999237060547,25.299999237060547,25.0,25.200000762939453,403184.0 +2017-04-24,25.299999237060547,25.299999237060547,25.0,25.100000381469727,193694.0 +2017-04-25,25.100000381469727,25.200000762939453,24.950000762939453,25.100000381469727,290191.0 +2017-04-26,25.0,25.100000381469727,25.0,25.100000381469727,166160.0 +2017-04-27,25.0,25.100000381469727,24.950000762939453,25.0,278236.0 +2017-04-30,25.100000381469727,25.5,25.0,25.5,586987.0 +2017-05-01,25.399999618530273,25.700000762939453,25.299999237060547,25.299999237060547,410675.0 +2017-05-02,,,,, +2017-05-03,25.200000762939453,25.299999237060547,25.200000762939453,25.299999237060547,146961.0 +2017-05-04,25.299999237060547,25.299999237060547,25.0,25.100000381469727,158997.0 +2017-05-07,25.0,25.100000381469727,24.899999618530273,25.0,191683.0 +2017-05-08,25.0,25.100000381469727,24.950000762939453,25.100000381469727,167708.0 +2017-05-09,,,,, +2017-05-10,25.299999237060547,25.5,25.200000762939453,25.399999618530273,250086.0 +2017-05-11,24.100000381469727,24.100000381469727,22.950000762939453,23.0,886157.0 +2017-05-14,23.0,23.149999618530273,22.899999618530273,22.950000762939453,288937.0 +2017-05-15,23.0,23.200000762939453,22.799999237060547,23.149999618530273,362435.0 +2017-05-16,23.100000381469727,23.200000762939453,23.0,23.200000762939453,157113.0 +2017-05-17,23.149999618530273,23.200000762939453,23.100000381469727,23.149999618530273,73717.0 +2017-05-18,23.100000381469727,23.299999237060547,23.100000381469727,23.100000381469727,84601.0 +2017-05-21,23.299999237060547,23.350000381469727,23.25,23.25,123588.0 +2017-05-22,23.149999618530273,23.149999618530273,23.0,23.0,111655.0 +2017-05-23,22.899999618530273,22.899999618530273,22.5,22.649999618530273,168153.0 +2017-05-24,22.700000762939453,22.799999237060547,22.200000762939453,22.200000762939453,291213.0 +2017-05-25,22.25,22.299999237060547,22.149999618530273,22.200000762939453,115613.0 +2017-05-28,22.149999618530273,22.350000381469727,21.0,21.049999237060547,125876.0 +2017-05-29,21.0,21.5,20.850000381469727,21.5,98167.0 +2017-05-30,21.350000381469727,21.700000762939453,21.25,21.399999618530273,63746.0 +2017-05-31,21.600000381469727,21.75,21.299999237060547,21.299999237060547,110302.0 +2017-06-01,21.200000762939453,21.450000762939453,21.200000762939453,21.25,27378.0 +2017-06-04,21.0,21.360000610351562,20.899999618530273,21.260000228881836,132712.0 +2017-06-05,21.200000762939453,21.479999542236328,21.15999984741211,21.299999237060547,92449.0 +2017-06-06,21.3799991607666,21.479999542236328,21.239999771118164,21.239999771118164,32099.0 +2017-06-07,21.299999237060547,21.360000610351562,21.299999237060547,21.299999237060547,23998.0 +2017-06-08,21.200000762939453,21.200000762939453,20.979999542236328,21.0,37738.0 +2017-06-11,21.15999984741211,21.15999984741211,20.700000762939453,20.739999771118164,32241.0 +2017-06-12,20.739999771118164,20.739999771118164,20.68000030517578,20.739999771118164,59839.0 +2017-06-13,20.739999771118164,20.739999771118164,20.6200008392334,20.719999313354492,7035.0 +2017-06-14,20.700000762939453,20.739999771118164,20.6200008392334,20.6200008392334,32264.0 +2017-06-15,20.68000030517578,20.68000030517578,20.0,20.0,109152.0 +2017-06-18,20.0,20.100000381469727,19.700000762939453,19.739999771118164,95973.0 +2017-06-19,19.700000762939453,20.65999984741211,19.639999389648438,20.6200008392334,118915.0 +2017-06-20,20.6200008392334,20.6200008392334,20.139999389648438,20.200000762939453,36709.0 +2017-06-21,20.479999542236328,21.100000381469727,20.479999542236328,20.68000030517578,130000.0 +2017-06-22,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0 +2017-06-25,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2017-06-26,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0 +2017-06-27,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0 +2017-06-28,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0 +2017-06-29,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0 +2017-07-02,21.219999313354492,21.5,20.700000762939453,21.200000762939453,79528.0 +2017-07-03,21.280000686645508,21.280000686645508,21.100000381469727,21.219999313354492,34370.0 +2017-07-04,21.18000030517578,21.399999618530273,21.139999389648438,21.139999389648438,68930.0 +2017-07-05,21.100000381469727,21.31999969482422,21.079999923706055,21.280000686645508,20144.0 +2017-07-06,21.219999313354492,21.280000686645508,21.059999465942383,21.079999923706055,68128.0 +2017-07-09,21.1200008392334,21.34000015258789,21.100000381469727,21.280000686645508,48308.0 +2017-07-10,21.260000228881836,21.520000457763672,21.239999771118164,21.479999542236328,134539.0 +2017-07-11,21.540000915527344,21.600000381469727,21.299999237060547,21.34000015258789,94269.0 +2017-07-12,21.34000015258789,21.559999465942383,21.299999237060547,21.440000534057617,60967.0 +2017-07-13,21.420000076293945,21.440000534057617,21.139999389648438,21.139999389648438,108134.0 +2017-07-16,21.239999771118164,21.299999237060547,21.200000762939453,21.219999313354492,56095.0 +2017-07-17,21.219999313354492,21.219999313354492,21.079999923706055,21.079999923706055,36555.0 +2017-07-18,21.040000915527344,21.1200008392334,20.899999618530273,20.899999618530273,74003.0 +2017-07-19,20.84000015258789,21.0,20.780000686645508,20.799999237060547,105827.0 +2017-07-20,20.780000686645508,20.920000076293945,20.760000228881836,20.799999237060547,50115.0 +2017-07-23,20.780000686645508,20.81999969482422,20.559999465942383,20.600000381469727,128443.0 +2017-07-24,20.600000381469727,20.600000381469727,20.399999618530273,20.399999618530273,42623.0 +2017-07-25,20.399999618530273,20.399999618530273,20.15999984741211,20.15999984741211,56292.0 +2017-07-26,20.299999237060547,20.34000015258789,20.239999771118164,20.34000015258789,39431.0 +2017-07-27,20.239999771118164,20.280000686645508,20.18000030517578,20.280000686645508,30346.0 +2017-07-30,20.15999984741211,20.15999984741211,20.059999465942383,20.059999465942383,37379.0 +2017-07-31,20.059999465942383,20.139999389648438,19.979999542236328,20.0,48187.0 +2017-08-01,20.020000457763672,20.280000686645508,20.020000457763672,20.280000686645508,127717.0 +2017-08-02,20.31999969482422,20.600000381469727,20.31999969482422,20.3799991607666,165187.0 +2017-08-03,20.31999969482422,20.399999618530273,20.239999771118164,20.239999771118164,51221.0 +2017-08-06,20.399999618530273,20.579999923706055,20.399999618530273,20.459999084472656,115198.0 +2017-08-07,20.440000534057617,20.600000381469727,20.399999618530273,20.600000381469727,102103.0 +2017-08-08,20.600000381469727,21.059999465942383,20.600000381469727,20.860000610351562,285959.0 +2017-08-09,20.84000015258789,21.059999465942383,20.84000015258789,20.8799991607666,143282.0 +2017-08-10,21.0,21.040000915527344,20.84000015258789,20.8799991607666,78161.0 +2017-08-13,20.940000534057617,21.0,20.799999237060547,20.799999237060547,85592.0 +2017-08-14,20.81999969482422,21.0,20.700000762939453,20.940000534057617,87517.0 +2017-08-15,20.979999542236328,21.200000762939453,20.899999618530273,21.0,263802.0 +2017-08-16,21.079999923706055,21.100000381469727,20.899999618530273,20.959999084472656,68984.0 +2017-08-17,20.899999618530273,21.020000457763672,20.780000686645508,20.81999969482422,170249.0 +2017-08-20,20.8799991607666,21.020000457763672,20.8799991607666,20.920000076293945,151739.0 +2017-08-21,20.959999084472656,21.0,20.899999618530273,20.899999618530273,71697.0 +2017-08-22,20.899999618530273,20.899999618530273,20.84000015258789,20.899999618530273,43070.0 +2017-08-23,20.920000076293945,21.059999465942383,20.84000015258789,20.979999542236328,173812.0 +2017-08-24,20.860000610351562,20.979999542236328,20.68000030517578,20.700000762939453,88824.0 +2017-08-27,20.760000228881836,20.84000015258789,20.719999313354492,20.780000686645508,19892.0 +2017-08-28,20.559999465942383,20.700000762939453,20.559999465942383,20.700000762939453,15914.0 +2017-08-29,20.860000610351562,21.440000534057617,20.860000610351562,21.100000381469727,272184.0 +2017-08-30,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-08-31,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-09-03,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-09-04,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-09-05,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-09-06,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2017-09-07,21.0,21.0,20.780000686645508,20.799999237060547,153069.0 +2017-09-10,20.860000610351562,21.059999465942383,20.799999237060547,21.0,128328.0 +2017-09-11,21.0,21.940000534057617,21.0,21.6200008392334,530483.0 +2017-09-12,21.780000686645508,21.959999084472656,21.600000381469727,21.65999984741211,249582.0 +2017-09-13,21.700000762939453,22.059999465942383,21.700000762939453,21.920000076293945,188940.0 +2017-09-14,22.200000762939453,22.899999618530273,21.959999084472656,22.0,1268002.0 +2017-09-17,22.0,22.1200008392334,21.65999984741211,21.700000762939453,264389.0 +2017-09-18,21.719999313354492,22.0,21.5,21.5,248318.0 +2017-09-19,21.440000534057617,21.579999923706055,21.3799991607666,21.3799991607666,132337.0 +2017-09-20,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2017-09-21,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2017-09-24,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2017-09-25,21.459999084472656,21.479999542236328,21.020000457763672,21.200000762939453,97622.0 +2017-09-26,21.200000762939453,21.399999618530273,21.15999984741211,21.15999984741211,113731.0 +2017-09-27,21.18000030517578,21.299999237060547,21.0,21.139999389648438,114722.0 +2017-09-28,21.020000457763672,21.200000762939453,21.0,21.18000030517578,92552.0 +2017-10-01,21.079999923706055,21.079999923706055,20.899999618530273,20.959999084472656,66069.0 +2017-10-02,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,106950.0 +2017-10-03,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0 +2017-10-04,20.700000762939453,21.139999389648438,20.700000762939453,20.899999618530273,529047.0 +2017-10-05,20.920000076293945,21.0,20.799999237060547,20.84000015258789,119985.0 +2017-10-08,20.899999618530273,20.899999618530273,20.68000030517578,20.700000762939453,78750.0 +2017-10-09,20.700000762939453,20.700000762939453,20.399999618530273,20.420000076293945,98430.0 +2017-10-10,20.520000457763672,20.559999465942383,20.219999313354492,20.219999313354492,84017.0 +2017-10-11,20.200000762939453,20.260000228881836,19.600000381469727,19.600000381469727,105682.0 +2017-10-12,19.739999771118164,19.940000534057617,19.559999465942383,19.940000534057617,66857.0 +2017-10-15,20.0,20.219999313354492,20.0,20.0,90757.0 +2017-10-16,20.040000915527344,20.219999313354492,20.0,20.219999313354492,41233.0 +2017-10-17,20.200000762939453,20.260000228881836,20.059999465942383,20.219999313354492,119632.0 +2017-10-18,20.040000915527344,20.200000762939453,19.959999084472656,19.959999084472656,112276.0 +2017-10-19,19.899999618530273,20.0,19.860000610351562,20.0,67019.0 +2017-10-22,19.899999618530273,19.979999542236328,19.860000610351562,19.959999084472656,62056.0 +2017-10-23,19.8799991607666,19.8799991607666,19.540000915527344,19.600000381469727,49794.0 +2017-10-24,19.68000030517578,19.68000030517578,19.520000457763672,19.559999465942383,37252.0 +2017-10-25,19.65999984741211,19.65999984741211,19.0,19.459999084472656,82589.0 +2017-10-26,19.459999084472656,19.68000030517578,19.020000457763672,19.260000228881836,70053.0 +2017-10-29,19.399999618530273,19.600000381469727,19.399999618530273,19.600000381469727,62358.0 +2017-10-30,19.719999313354492,19.799999237060547,19.579999923706055,19.579999923706055,116477.0 +2017-10-31,19.559999465942383,19.600000381469727,19.440000534057617,19.540000915527344,64394.0 +2017-11-01,19.540000915527344,19.559999465942383,19.459999084472656,19.459999084472656,44154.0 +2017-11-02,19.479999542236328,19.559999465942383,19.459999084472656,19.559999465942383,56471.0 +2017-11-05,19.200000762939453,19.219999313354492,19.0,19.219999313354492,83948.0 +2017-11-06,19.479999542236328,19.479999542236328,19.040000915527344,19.219999313354492,121324.0 +2017-11-07,19.079999923706055,19.079999923706055,17.780000686645508,18.34000015258789,186079.0 +2017-11-08,18.0,18.31999969482422,18.0,18.219999313354492,67746.0 +2017-11-09,18.239999771118164,18.34000015258789,18.0,18.299999237060547,63129.0 +2017-11-12,18.540000915527344,18.540000915527344,18.1200008392334,18.219999313354492,54103.0 +2017-11-13,18.200000762939453,18.299999237060547,18.0,18.299999237060547,42027.0 +2017-11-14,18.3799991607666,18.700000762939453,18.239999771118164,18.6200008392334,186899.0 +2017-11-15,18.6200008392334,18.8799991607666,18.559999465942383,18.700000762939453,93992.0 +2017-11-16,18.780000686645508,18.979999542236328,18.700000762939453,18.780000686645508,141854.0 +2017-11-19,18.780000686645508,19.18000030517578,18.780000686645508,18.799999237060547,197762.0 +2017-11-20,18.600000381469727,19.0,18.600000381469727,18.799999237060547,77878.0 +2017-11-21,18.600000381469727,18.979999542236328,18.5,18.959999084472656,109378.0 +2017-11-22,19.0,19.420000076293945,18.799999237060547,19.399999618530273,67360.0 +2017-11-23,19.479999542236328,19.979999542236328,19.420000076293945,19.899999618530273,238486.0 +2017-11-26,19.940000534057617,20.399999618530273,19.799999237060547,20.360000610351562,114296.0 +2017-11-27,20.100000381469727,20.5,20.040000915527344,20.040000915527344,157985.0 +2017-11-28,20.040000915527344,20.100000381469727,20.040000915527344,20.100000381469727,74990.0 +2017-11-29,20.040000915527344,20.18000030517578,20.040000915527344,20.18000030517578,71087.0 +2017-11-30,20.200000762939453,21.0,20.200000762939453,20.34000015258789,267014.0 +2017-12-03,20.5,20.600000381469727,20.5,20.5,50017.0 +2017-12-04,20.6200008392334,20.65999984741211,20.5,20.559999465942383,82500.0 +2017-12-05,20.440000534057617,20.65999984741211,20.440000534057617,20.65999984741211,50854.0 +2017-12-06,20.520000457763672,20.520000457763672,20.399999618530273,20.420000076293945,37535.0 +2017-12-07,20.399999618530273,20.399999618530273,20.0,20.299999237060547,78990.0 +2017-12-10,20.399999618530273,20.700000762939453,20.399999618530273,20.600000381469727,111014.0 +2017-12-11,20.700000762939453,21.059999465942383,20.65999984741211,20.799999237060547,200376.0 +2017-12-12,20.719999313354492,21.3799991607666,20.700000762939453,21.200000762939453,110809.0 +2017-12-13,21.1200008392334,21.1200008392334,20.81999969482422,20.940000534057617,49234.0 +2017-12-14,20.940000534057617,21.020000457763672,20.81999969482422,20.920000076293945,20336.0 +2017-12-17,21.0,21.239999771118164,20.799999237060547,20.799999237060547,62074.0 +2017-12-18,20.84000015258789,21.360000610351562,20.84000015258789,21.139999389648438,75568.0 +2017-12-19,21.18000030517578,21.18000030517578,21.040000915527344,21.100000381469727,28071.0 +2017-12-20,21.040000915527344,21.399999618530273,21.0,21.3799991607666,52819.0 +2017-12-21,21.299999237060547,21.899999618530273,21.299999237060547,21.520000457763672,72043.0 +2017-12-24,21.5,21.600000381469727,21.459999084472656,21.459999084472656,59797.0 +2017-12-25,21.399999618530273,21.399999618530273,21.299999237060547,21.299999237060547,34791.0 +2017-12-26,21.299999237060547,21.299999237060547,21.200000762939453,21.200000762939453,18228.0 +2017-12-27,21.200000762939453,21.239999771118164,21.139999389648438,21.139999389648438,20647.0 +2017-12-28,21.139999389648438,21.31999969482422,21.040000915527344,21.040000915527344,65217.0 +2017-12-31,21.1200008392334,21.31999969482422,21.1200008392334,21.18000030517578,66477.0 +2018-01-01,21.0,21.100000381469727,20.799999237060547,20.799999237060547,51994.0 +2018-01-02,21.0,21.239999771118164,21.0,21.18000030517578,31807.0 +2018-01-03,21.059999465942383,21.059999465942383,21.040000915527344,21.040000915527344,12556.0 +2018-01-04,21.079999923706055,21.360000610351562,21.079999923706055,21.360000610351562,44323.0 +2018-01-07,21.31999969482422,21.600000381469727,21.239999771118164,21.239999771118164,44203.0 +2018-01-08,21.299999237060547,21.600000381469727,21.1200008392334,21.3799991607666,31720.0 +2018-01-09,21.280000686645508,21.600000381469727,21.18000030517578,21.600000381469727,67237.0 +2018-01-10,21.579999923706055,21.959999084472656,21.579999923706055,21.700000762939453,267545.0 +2018-01-11,21.700000762939453,21.860000610351562,21.5,21.600000381469727,47756.0 +2018-01-14,21.600000381469727,21.860000610351562,21.559999465942383,21.68000030517578,81752.0 +2018-01-15,21.68000030517578,21.68000030517578,21.540000915527344,21.68000030517578,61712.0 +2018-01-16,21.700000762939453,21.700000762939453,21.520000457763672,21.540000915527344,29926.0 +2018-01-17,21.5,21.559999465942383,21.3799991607666,21.3799991607666,56749.0 +2018-01-18,21.5,21.5,21.260000228881836,21.5,65448.0 +2018-01-21,21.459999084472656,21.459999084472656,21.299999237060547,21.420000076293945,46020.0 +2018-01-22,21.540000915527344,21.700000762939453,21.5,21.5,49069.0 +2018-01-23,21.520000457763672,21.520000457763672,21.5,21.5,12317.0 +2018-01-24,21.5,21.5,21.5,21.5,1145.0 +2018-01-25,21.200000762939453,21.5,21.200000762939453,21.3799991607666,13697.0 +2018-01-28,21.260000228881836,21.280000686645508,21.239999771118164,21.280000686645508,18607.0 +2018-01-29,21.299999237060547,21.399999618530273,21.299999237060547,21.299999237060547,23100.0 +2018-01-30,21.479999542236328,21.5,21.34000015258789,21.5,28900.0 +2018-01-31,21.420000076293945,21.799999237060547,21.420000076293945,21.540000915527344,72231.0 +2018-02-01,21.540000915527344,21.6200008392334,21.540000915527344,21.540000915527344,33026.0 +2018-02-04,21.639999389648438,21.739999771118164,21.600000381469727,21.600000381469727,44261.0 +2018-02-05,21.579999923706055,21.68000030517578,21.559999465942383,21.559999465942383,30684.0 +2018-02-06,21.479999542236328,21.479999542236328,21.299999237060547,21.399999618530273,64687.0 +2018-02-07,21.399999618530273,21.5,21.15999984741211,21.15999984741211,44295.0 +2018-02-08,21.280000686645508,21.280000686645508,21.139999389648438,21.139999389648438,25944.0 +2018-02-11,21.1200008392334,21.280000686645508,21.0,21.0,49555.0 +2018-02-12,20.399999618530273,21.299999237060547,20.399999618530273,21.059999465942383,27992.0 +2018-02-13,21.399999618530273,21.399999618530273,21.079999923706055,21.100000381469727,37650.0 +2018-02-14,21.18000030517578,21.18000030517578,20.81999969482422,20.81999969482422,35308.0 +2018-02-15,21.299999237060547,21.299999237060547,21.0,21.0,19733.0 +2018-02-18,21.200000762939453,21.239999771118164,21.020000457763672,21.079999923706055,44716.0 +2018-02-19,21.18000030517578,21.200000762939453,21.040000915527344,21.200000762939453,29709.0 +2018-02-20,21.059999465942383,21.3799991607666,21.059999465942383,21.299999237060547,38328.0 +2018-02-21,21.239999771118164,21.260000228881836,21.200000762939453,21.200000762939453,18811.0 +2018-02-22,21.100000381469727,21.1200008392334,21.020000457763672,21.020000457763672,22193.0 +2018-02-25,21.260000228881836,21.260000228881836,21.15999984741211,21.15999984741211,13214.0 +2018-02-26,21.040000915527344,21.299999237060547,21.040000915527344,21.18000030517578,31055.0 +2018-02-27,21.299999237060547,21.799999237060547,21.299999237060547,21.600000381469727,303236.0 +2018-02-28,21.65999984741211,21.899999618530273,21.540000915527344,21.799999237060547,157054.0 +2018-03-01,21.719999313354492,21.979999542236328,21.600000381469727,21.81999969482422,121266.0 +2018-03-04,21.760000228881836,21.799999237060547,21.600000381469727,21.600000381469727,45101.0 +2018-03-05,21.780000686645508,21.799999237060547,21.700000762939453,21.700000762939453,41459.0 +2018-03-06,21.600000381469727,22.200000762939453,21.600000381469727,22.139999389648438,391732.0 +2018-03-07,22.18000030517578,22.600000381469727,22.18000030517578,22.459999084472656,499750.0 +2018-03-08,22.5,22.559999465942383,22.139999389648438,22.239999771118164,201289.0 +2018-03-11,22.299999237060547,22.600000381469727,22.299999237060547,22.399999618530273,225278.0 +2018-03-12,22.399999618530273,22.739999771118164,22.31999969482422,22.399999618530273,455161.0 +2018-03-13,22.399999618530273,22.520000457763672,22.219999313354492,22.219999313354492,282603.0 +2018-03-14,22.200000762939453,22.440000534057617,22.15999984741211,22.200000762939453,120966.0 +2018-03-15,22.200000762939453,22.280000686645508,22.100000381469727,22.219999313354492,49504.0 +2018-03-18,22.280000686645508,22.299999237060547,22.100000381469727,22.15999984741211,13333.0 +2018-03-19,22.100000381469727,22.239999771118164,22.100000381469727,22.219999313354492,26523.0 +2018-03-20,22.1200008392334,22.3799991607666,22.100000381469727,22.3799991607666,115817.0 +2018-03-21,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0 +2018-03-22,22.239999771118164,22.299999237060547,22.100000381469727,22.1200008392334,66288.0 +2018-03-25,22.299999237060547,22.440000534057617,22.260000228881836,22.34000015258789,178000.0 +2018-03-26,22.299999237060547,22.459999084472656,22.299999237060547,22.34000015258789,142242.0 +2018-03-27,22.459999084472656,22.600000381469727,22.3799991607666,22.5,145630.0 +2018-03-28,22.5,22.579999923706055,22.399999618530273,22.5,143447.0 +2018-03-29,22.579999923706055,22.579999923706055,22.299999237060547,22.360000610351562,97500.0 +2018-04-01,22.399999618530273,22.440000534057617,22.299999237060547,22.299999237060547,52428.0 +2018-04-02,22.260000228881836,22.299999237060547,22.020000457763672,22.219999313354492,51651.0 +2018-04-03,22.299999237060547,22.459999084472656,22.219999313354492,22.459999084472656,75285.0 +2018-04-04,22.479999542236328,22.65999984741211,22.399999618530273,22.639999389648438,149261.0 +2018-04-05,22.760000228881836,23.219999313354492,22.760000228881836,23.059999465942383,575706.0 +2018-04-08,23.18000030517578,23.68000030517578,22.799999237060547,23.540000915527344,342415.0 +2018-04-09,23.68000030517578,23.68000030517578,23.5,23.600000381469727,117222.0 +2018-04-10,23.440000534057617,23.899999618530273,23.34000015258789,23.899999618530273,225724.0 +2018-04-11,23.600000381469727,24.200000762939453,22.799999237060547,22.799999237060547,425456.0 +2018-04-12,22.899999618530273,23.299999237060547,22.5,23.0,160754.0 +2018-04-15,23.299999237060547,24.280000686645508,23.0,24.260000228881836,570948.0 +2018-04-16,24.200000762939453,24.979999542236328,24.200000762939453,24.5,793537.0 +2018-04-17,24.700000762939453,24.700000762939453,24.399999618530273,24.440000534057617,248634.0 +2018-04-18,24.440000534057617,24.520000457763672,24.34000015258789,24.3799991607666,180216.0 +2018-04-19,24.360000610351562,24.65999984741211,24.360000610351562,24.440000534057617,261916.0 +2018-04-22,24.360000610351562,24.579999923706055,24.079999923706055,24.239999771118164,148368.0 +2018-04-23,24.200000762939453,24.479999542236328,24.100000381469727,24.479999542236328,187615.0 +2018-04-24,24.479999542236328,24.799999237060547,24.459999084472656,24.760000228881836,250740.0 +2018-04-25,24.700000762939453,24.739999771118164,24.559999465942383,24.600000381469727,101137.0 +2018-04-26,24.65999984741211,24.65999984741211,23.739999771118164,24.0,146938.0 +2018-04-29,24.0,24.299999237060547,23.760000228881836,24.15999984741211,157565.0 +2018-04-30,24.280000686645508,24.280000686645508,24.040000915527344,24.100000381469727,74102.0 +2018-05-01,24.059999465942383,24.260000228881836,24.020000457763672,24.020000457763672,63406.0 +2018-05-02,24.18000030517578,24.860000610351562,24.100000381469727,24.440000534057617,309056.0 +2018-05-03,24.299999237060547,24.520000457763672,24.239999771118164,24.280000686645508,68748.0 +2018-05-06,24.299999237060547,24.700000762939453,24.299999237060547,24.5,86410.0 +2018-05-07,24.540000915527344,24.540000915527344,24.280000686645508,24.399999618530273,55227.0 +2018-05-08,24.239999771118164,24.280000686645508,23.540000915527344,23.600000381469727,104605.0 +2018-05-09,24.600000381469727,24.799999237060547,24.100000381469727,24.34000015258789,591695.0 +2018-05-10,24.360000610351562,24.899999618530273,24.34000015258789,24.760000228881836,263928.0 +2018-05-13,24.84000015258789,24.979999542236328,24.700000762939453,24.700000762939453,256140.0 +2018-05-14,24.8799991607666,24.8799991607666,24.600000381469727,24.6200008392334,119911.0 +2018-05-15,24.799999237060547,24.799999237060547,24.5,24.5,214136.0 +2018-05-16,23.5,23.5,23.299999237060547,23.299999237060547,236445.0 +2018-05-17,23.139999389648438,23.139999389648438,22.700000762939453,22.8799991607666,150677.0 +2018-05-20,23.0,23.760000228881836,23.0,23.719999313354492,225354.0 +2018-05-21,23.799999237060547,24.68000030517578,23.799999237060547,24.219999313354492,366054.0 +2018-05-22,24.100000381469727,24.5,24.100000381469727,24.299999237060547,291610.0 +2018-05-23,24.18000030517578,25.700000762939453,24.18000030517578,25.200000762939453,1257094.0 +2018-05-24,25.5,26.149999618530273,25.25,25.299999237060547,761327.0 +2018-05-27,25.399999618530273,25.649999618530273,24.700000762939453,24.979999542236328,390969.0 +2018-05-28,24.8799991607666,24.8799991607666,24.399999618530273,24.540000915527344,248229.0 +2018-05-29,24.600000381469727,24.920000076293945,24.299999237060547,24.5,143137.0 +2018-05-30,24.5,24.520000457763672,24.299999237060547,24.3799991607666,67794.0 +2018-05-31,24.459999084472656,24.5,24.299999237060547,24.459999084472656,95283.0 +2018-06-03,24.399999618530273,24.600000381469727,24.299999237060547,24.399999618530273,120536.0 +2018-06-04,24.360000610351562,24.420000076293945,23.799999237060547,23.799999237060547,284403.0 +2018-06-05,23.81999969482422,23.959999084472656,23.799999237060547,23.8799991607666,91987.0 +2018-06-06,23.920000076293945,23.940000534057617,23.780000686645508,23.799999237060547,121829.0 +2018-06-07,23.899999618530273,23.959999084472656,23.760000228881836,23.920000076293945,88641.0 +2018-06-10,23.959999084472656,24.600000381469727,23.959999084472656,24.299999237060547,388559.0 +2018-06-11,24.399999618530273,24.399999618530273,24.079999923706055,24.200000762939453,49788.0 +2018-06-12,24.280000686645508,24.420000076293945,24.239999771118164,24.280000686645508,67557.0 +2018-06-13,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2018-06-14,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2018-06-17,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2018-06-18,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2018-06-19,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2018-06-20,24.459999084472656,24.459999084472656,24.0,24.200000762939453,69951.0 +2018-06-21,24.079999923706055,24.200000762939453,24.0,24.15999984741211,76966.0 +2018-06-24,24.15999984741211,24.239999771118164,24.0,24.18000030517578,91803.0 +2018-06-25,24.100000381469727,24.1200008392334,24.0,24.0,103817.0 +2018-06-26,23.940000534057617,23.940000534057617,23.799999237060547,23.899999618530273,46235.0 +2018-06-27,23.899999618530273,23.979999542236328,23.799999237060547,23.799999237060547,46207.0 +2018-06-28,23.799999237060547,24.0,23.799999237060547,24.0,37453.0 +2018-07-01,24.040000915527344,24.700000762939453,24.0,24.459999084472656,258280.0 +2018-07-02,24.700000762939453,25.5,24.700000762939453,25.100000381469727,470523.0 +2018-07-03,24.959999084472656,25.649999618530273,24.959999084472656,25.049999237060547,261319.0 +2018-07-04,25.049999237060547,25.049999237060547,24.899999618530273,25.0,68762.0 +2018-07-05,24.940000534057617,24.940000534057617,24.5,24.600000381469727,97772.0 +2018-07-08,24.799999237060547,24.799999237060547,24.100000381469727,24.219999313354492,185244.0 +2018-07-09,24.1200008392334,24.719999313354492,24.1200008392334,24.700000762939453,106797.0 +2018-07-10,24.799999237060547,25.399999618530273,24.639999389648438,25.299999237060547,373486.0 +2018-07-11,25.5,25.5,24.899999618530273,24.959999084472656,258257.0 +2018-07-12,25.0,25.399999618530273,24.799999237060547,25.149999618530273,168263.0 +2018-07-15,25.25,26.149999618530273,25.200000762939453,26.049999237060547,560026.0 +2018-07-16,26.0,26.450000762939453,25.649999618530273,25.850000381469727,461861.0 +2018-07-17,25.850000381469727,26.100000381469727,25.549999237060547,25.649999618530273,196055.0 +2018-07-18,25.75,25.799999237060547,24.979999542236328,25.0,380171.0 +2018-07-19,25.0,25.450000762939453,25.0,25.399999618530273,168423.0 +2018-07-22,25.450000762939453,25.75,25.100000381469727,25.350000381469727,142692.0 +2018-07-23,25.350000381469727,25.5,25.0,25.25,168856.0 +2018-07-24,25.100000381469727,25.399999618530273,25.049999237060547,25.100000381469727,151155.0 +2018-07-25,25.299999237060547,25.299999237060547,25.0,25.0,55246.0 +2018-07-26,25.049999237060547,25.049999237060547,24.780000686645508,24.899999618530273,54878.0 +2018-07-29,24.799999237060547,26.25,24.799999237060547,25.899999618530273,954196.0 +2018-07-30,26.049999237060547,26.149999618530273,25.200000762939453,25.450000762939453,332058.0 +2018-07-31,25.399999618530273,25.799999237060547,25.25,25.5,154975.0 +2018-08-01,25.5,25.950000762939453,25.299999237060547,25.299999237060547,127812.0 +2018-08-02,25.200000762939453,25.5,25.0,25.200000762939453,84492.0 +2018-08-05,25.450000762939453,25.899999618530273,25.399999618530273,25.799999237060547,215476.0 +2018-08-06,25.200000762939453,25.200000762939453,23.799999237060547,24.200000762939453,458015.0 +2018-08-07,24.100000381469727,24.239999771118164,23.899999618530273,23.940000534057617,167675.0 +2018-08-08,23.899999618530273,24.1200008392334,23.899999618530273,23.940000534057617,86351.0 +2018-08-09,23.899999618530273,23.899999618530273,23.100000381469727,23.299999237060547,243736.0 +2018-08-12,23.040000915527344,23.040000915527344,22.899999618530273,23.0,114002.0 +2018-08-13,22.760000228881836,22.899999618530273,22.5,22.799999237060547,41249.0 +2018-08-14,22.799999237060547,23.139999389648438,22.760000228881836,23.139999389648438,115672.0 +2018-08-15,23.15999984741211,23.219999313354492,23.0,23.139999389648438,97088.0 +2018-08-16,23.1200008392334,23.200000762939453,23.020000457763672,23.200000762939453,30802.0 +2018-08-19,23.1200008392334,23.200000762939453,23.020000457763672,23.200000762939453,30802.0 +2018-08-20,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2018-08-21,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2018-08-22,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2018-08-23,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2018-08-26,23.299999237060547,23.520000457763672,23.299999237060547,23.399999618530273,33669.0 +2018-08-27,23.360000610351562,23.399999618530273,23.1200008392334,23.1200008392334,41274.0 +2018-08-28,23.219999313354492,23.399999618530273,23.219999313354492,23.360000610351562,50452.0 +2018-08-29,23.34000015258789,23.520000457763672,23.139999389648438,23.219999313354492,70577.0 +2018-08-30,23.239999771118164,23.239999771118164,22.899999618530273,23.0,54640.0 +2018-09-02,22.799999237060547,23.0,22.799999237060547,23.0,35676.0 +2018-09-03,22.899999618530273,23.0,22.799999237060547,22.81999969482422,36987.0 +2018-09-04,22.65999984741211,23.0,22.65999984741211,22.899999618530273,42528.0 +2018-09-05,22.979999542236328,23.239999771118164,22.0,22.0,88316.0 +2018-09-06,22.059999465942383,22.3799991607666,21.799999237060547,22.100000381469727,147258.0 +2018-09-09,22.0,22.0,21.600000381469727,21.799999237060547,104681.0 +2018-09-10,21.639999389648438,21.700000762939453,21.239999771118164,21.299999237060547,133821.0 +2018-09-11,21.239999771118164,22.700000762939453,21.239999771118164,22.15999984741211,189625.0 +2018-09-12,22.1200008392334,22.139999389648438,21.899999618530273,21.899999618530273,46006.0 +2018-09-13,21.799999237060547,22.100000381469727,21.799999237060547,21.84000015258789,26686.0 +2018-09-16,22.280000686645508,22.280000686645508,21.700000762939453,21.81999969482422,47036.0 +2018-09-17,21.700000762939453,22.299999237060547,21.5,22.299999237060547,95324.0 +2018-09-18,22.200000762939453,22.479999542236328,22.200000762939453,22.219999313354492,32089.0 +2018-09-19,22.459999084472656,22.459999084472656,22.200000762939453,22.299999237060547,23072.0 +2018-09-20,22.200000762939453,22.420000076293945,22.0,22.040000915527344,51301.0 +2018-09-23,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0 +2018-09-24,22.200000762939453,22.420000076293945,22.0,22.040000915527344,51301.0 +2018-09-25,22.18000030517578,22.5,22.18000030517578,22.399999618530273,43721.0 +2018-09-26,22.31999969482422,22.31999969482422,22.200000762939453,22.299999237060547,16009.0 +2018-09-27,22.200000762939453,22.239999771118164,22.079999923706055,22.239999771118164,37212.0 +2018-09-30,22.31999969482422,22.5,22.260000228881836,22.280000686645508,46800.0 +2018-10-01,22.399999618530273,22.399999618530273,22.280000686645508,22.299999237060547,38468.0 +2018-10-02,22.280000686645508,22.3799991607666,22.0,22.0,37453.0 +2018-10-03,22.0,22.600000381469727,21.959999084472656,22.280000686645508,79440.0 +2018-10-04,22.280000686645508,22.479999542236328,22.280000686645508,22.299999237060547,31299.0 +2018-10-07,22.399999618530273,22.399999618530273,22.0,22.100000381469727,68574.0 +2018-10-08,22.0,22.68000030517578,22.0,22.68000030517578,61527.0 +2018-10-09,22.68000030517578,22.68000030517578,22.31999969482422,22.31999969482422,25974.0 +2018-10-10,22.6200008392334,23.15999984741211,22.6200008392334,22.760000228881836,153734.0 +2018-10-11,22.020000457763672,22.459999084472656,21.5,22.3799991607666,115852.0 +2018-10-14,,,,, +2018-10-15,20.8799991607666,22.5,20.559999465942383,22.5,268424.0 +2018-10-16,22.479999542236328,24.399999618530273,21.700000762939453,23.799999237060547,497079.0 +2018-10-17,23.700000762939453,24.399999618530273,23.700000762939453,24.299999237060547,172428.0 +2018-10-18,24.299999237060547,24.700000762939453,24.299999237060547,24.5,116242.0 +2018-10-21,22.139999389648438,25.25,22.139999389648438,24.899999618530273,529475.0 +2018-10-22,24.700000762939453,24.799999237060547,23.440000534057617,23.459999084472656,86499.0 +2018-10-23,23.440000534057617,24.5,23.440000534057617,24.020000457763672,55850.0 +2018-10-24,24.0,24.0,23.5,23.700000762939453,51063.0 +2018-10-25,23.899999618530273,24.280000686645508,23.5,23.520000457763672,99702.0 +2018-10-28,23.700000762939453,23.860000610351562,23.299999237060547,23.360000610351562,111067.0 +2018-10-29,23.34000015258789,24.0,23.34000015258789,23.399999618530273,79355.0 +2018-10-30,23.399999618530273,23.559999465942383,23.399999618530273,23.5,32532.0 +2018-10-31,23.600000381469727,23.739999771118164,23.3799991607666,23.3799991607666,108980.0 +2018-11-01,23.399999618530273,23.399999618530273,22.920000076293945,22.920000076293945,96610.0 +2018-11-04,23.280000686645508,23.280000686645508,22.920000076293945,23.100000381469727,56453.0 +2018-11-05,23.059999465942383,24.100000381469727,23.059999465942383,23.68000030517578,303085.0 +2018-11-06,23.799999237060547,24.18000030517578,23.600000381469727,23.600000381469727,223206.0 +2018-11-07,23.600000381469727,23.600000381469727,23.299999237060547,23.399999618530273,85018.0 +2018-11-08,23.3799991607666,23.399999618530273,23.100000381469727,23.399999618530273,36672.0 +2018-11-11,23.100000381469727,23.18000030517578,22.959999084472656,22.959999084472656,35852.0 +2018-11-12,22.899999618530273,23.139999389648438,22.899999618530273,23.139999389648438,50201.0 +2018-11-13,23.219999313354492,23.31999969482422,23.0,23.100000381469727,105067.0 +2018-11-14,22.899999618530273,23.0,22.719999313354492,22.860000610351562,57147.0 +2018-11-15,22.860000610351562,22.899999618530273,22.700000762939453,22.8799991607666,59438.0 +2018-11-18,23.0,23.399999618530273,22.940000534057617,23.139999389648438,125262.0 +2018-11-19,23.18000030517578,23.18000030517578,22.940000534057617,22.940000534057617,39550.0 +2018-11-20,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,16922.0 +2018-11-21,22.5,22.739999771118164,22.299999237060547,22.600000381469727,68879.0 +2018-11-22,22.579999923706055,22.799999237060547,22.579999923706055,22.799999237060547,21186.0 +2018-11-25,22.6200008392334,22.6200008392334,22.600000381469727,22.600000381469727,22028.0 +2018-11-26,22.520000457763672,22.600000381469727,22.299999237060547,22.299999237060547,35252.0 +2018-11-27,22.31999969482422,22.479999542236328,22.260000228881836,22.479999542236328,108324.0 +2018-11-28,22.31999969482422,22.520000457763672,22.31999969482422,22.459999084472656,51916.0 +2018-11-29,22.479999542236328,22.600000381469727,22.360000610351562,22.459999084472656,41676.0 +2018-12-02,22.600000381469727,22.979999542236328,22.5,22.899999618530273,84211.0 +2018-12-03,22.979999542236328,23.100000381469727,22.84000015258789,22.84000015258789,89960.0 +2018-12-04,22.979999542236328,23.0,22.84000015258789,22.959999084472656,86201.0 +2018-12-05,22.860000610351562,23.0,22.700000762939453,22.860000610351562,31984.0 +2018-12-06,22.84000015258789,22.860000610351562,22.639999389648438,22.639999389648438,28891.0 +2018-12-09,22.700000762939453,22.780000686645508,22.6200008392334,22.6200008392334,21956.0 +2018-12-10,22.68000030517578,22.760000228881836,22.600000381469727,22.600000381469727,20306.0 +2018-12-11,22.5,22.860000610351562,22.5,22.81999969482422,36306.0 +2018-12-12,22.81999969482422,23.200000762939453,22.81999969482422,23.139999389648438,88614.0 +2018-12-13,23.139999389648438,23.139999389648438,22.959999084472656,23.0,53026.0 +2018-12-16,22.81999969482422,23.0,22.739999771118164,22.899999618530273,49185.0 +2018-12-17,23.079999923706055,23.1200008392334,22.940000534057617,22.959999084472656,29872.0 +2018-12-18,22.979999542236328,23.0,22.979999542236328,23.0,22860.0 +2018-12-19,23.0,23.079999923706055,22.940000534057617,23.079999923706055,31323.0 +2018-12-20,22.940000534057617,22.940000534057617,22.239999771118164,22.440000534057617,72051.0 +2018-12-23,22.280000686645508,22.420000076293945,22.200000762939453,22.299999237060547,40623.0 +2018-12-24,22.440000534057617,22.479999542236328,22.260000228881836,22.260000228881836,24270.0 +2018-12-25,21.979999542236328,22.260000228881836,21.959999084472656,22.260000228881836,12914.0 +2018-12-26,22.040000915527344,22.040000915527344,21.899999618530273,21.899999618530273,39973.0 +2018-12-27,22.260000228881836,22.280000686645508,21.899999618530273,21.899999618530273,25943.0 +2018-12-30,22.0,22.100000381469727,22.0,22.100000381469727,9781.0 +2018-12-31,22.100000381469727,22.280000686645508,22.100000381469727,22.100000381469727,14315.0 +2019-01-01,21.899999618530273,22.0,21.899999618530273,21.940000534057617,28090.0 +2019-01-02,21.899999618530273,22.079999923706055,21.899999618530273,21.940000534057617,10576.0 +2019-01-03,22.0,22.0,21.920000076293945,22.0,25746.0 +2019-01-06,22.200000762939453,22.920000076293945,22.200000762939453,22.5,103340.0 +2019-01-07,22.65999984741211,22.8799991607666,22.600000381469727,22.68000030517578,69755.0 +2019-01-08,22.8799991607666,23.100000381469727,22.700000762939453,22.799999237060547,72861.0 +2019-01-09,22.979999542236328,23.040000915527344,22.81999969482422,23.040000915527344,50553.0 +2019-01-10,23.0,23.100000381469727,22.84000015258789,23.100000381469727,44595.0 +2019-01-13,22.920000076293945,22.940000534057617,22.8799991607666,22.8799991607666,22527.0 +2019-01-14,22.84000015258789,22.940000534057617,22.600000381469727,22.600000381469727,48715.0 +2019-01-15,22.6200008392334,22.700000762939453,22.6200008392334,22.700000762939453,26831.0 +2019-01-16,22.600000381469727,22.719999313354492,22.579999923706055,22.579999923706055,28553.0 +2019-01-17,22.639999389648438,23.219999313354492,22.600000381469727,23.0,78015.0 +2019-01-20,23.219999313354492,23.5,23.020000457763672,23.020000457763672,81402.0 +2019-01-21,23.020000457763672,23.34000015258789,23.0,23.299999237060547,53802.0 +2019-01-22,23.1200008392334,23.31999969482422,23.059999465942383,23.059999465942383,42697.0 +2019-01-23,23.059999465942383,23.059999465942383,23.0,23.0,43937.0 +2019-01-24,22.959999084472656,22.959999084472656,22.81999969482422,22.8799991607666,23321.0 +2019-01-27,22.899999618530273,22.979999542236328,22.899999618530273,22.920000076293945,49695.0 +2019-01-28,22.84000015258789,22.979999542236328,22.700000762939453,22.860000610351562,261221.0 +2019-01-29,22.760000228881836,22.899999618530273,22.760000228881836,22.8799991607666,48223.0 +2019-01-30,22.8799991607666,23.059999465942383,22.860000610351562,22.940000534057617,51962.0 +2019-01-31,23.0,23.139999389648438,22.979999542236328,23.1200008392334,103571.0 +2019-02-03,23.200000762939453,23.479999542236328,23.100000381469727,23.100000381469727,98070.0 +2019-02-04,23.299999237060547,23.299999237060547,22.959999084472656,22.959999084472656,99019.0 +2019-02-05,22.959999084472656,23.200000762939453,22.940000534057617,23.200000762939453,59798.0 +2019-02-06,23.18000030517578,23.18000030517578,22.84000015258789,22.899999618530273,39327.0 +2019-02-07,22.799999237060547,23.0,22.739999771118164,22.780000686645508,38998.0 +2019-02-10,22.760000228881836,22.899999618530273,22.760000228881836,22.899999618530273,24327.0 +2019-02-11,22.899999618530273,22.899999618530273,22.780000686645508,22.780000686645508,20525.0 +2019-02-12,22.899999618530273,22.899999618530273,22.760000228881836,22.780000686645508,22111.0 +2019-02-13,22.81999969482422,22.84000015258789,22.739999771118164,22.780000686645508,15602.0 +2019-02-14,22.780000686645508,22.940000534057617,22.739999771118164,22.739999771118164,27989.0 +2019-02-17,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,11195.0 +2019-02-18,23.0,23.0,22.799999237060547,22.799999237060547,38675.0 +2019-02-19,22.780000686645508,22.899999618530273,22.780000686645508,22.899999618530273,16361.0 +2019-02-20,23.059999465942383,23.059999465942383,22.8799991607666,22.8799991607666,17369.0 +2019-02-21,22.860000610351562,22.860000610351562,22.559999465942383,22.860000610351562,44407.0 +2019-02-24,22.68000030517578,22.959999084472656,22.68000030517578,22.959999084472656,12201.0 +2019-02-25,23.079999923706055,23.079999923706055,22.700000762939453,23.0,44429.0 +2019-02-26,22.799999237060547,23.079999923706055,22.739999771118164,23.020000457763672,25547.0 +2019-02-27,22.899999618530273,23.0,22.81999969482422,22.899999618530273,39362.0 +2019-02-28,22.979999542236328,22.979999542236328,22.799999237060547,22.979999542236328,29307.0 +2019-03-03,22.8799991607666,22.8799991607666,22.700000762939453,22.760000228881836,87636.0 +2019-03-04,22.780000686645508,22.8799991607666,22.739999771118164,22.84000015258789,27390.0 +2019-03-05,22.799999237060547,22.860000610351562,22.780000686645508,22.84000015258789,25144.0 +2019-03-06,22.780000686645508,22.780000686645508,22.68000030517578,22.719999313354492,80390.0 +2019-03-07,22.65999984741211,22.799999237060547,22.65999984741211,22.799999237060547,27318.0 +2019-03-10,22.84000015258789,23.299999237060547,22.799999237060547,23.0,211104.0 +2019-03-11,23.020000457763672,23.540000915527344,23.020000457763672,23.15999984741211,293789.0 +2019-03-12,23.280000686645508,23.760000228881836,23.280000686645508,23.65999984741211,143153.0 +2019-03-13,23.799999237060547,23.920000076293945,23.579999923706055,23.68000030517578,92068.0 +2019-03-14,23.6200008392334,23.700000762939453,23.200000762939453,23.6200008392334,89740.0 +2019-03-17,23.600000381469727,23.700000762939453,23.579999923706055,23.700000762939453,40314.0 +2019-03-18,23.700000762939453,23.899999618530273,23.639999389648438,23.8799991607666,53075.0 +2019-03-19,23.899999618530273,23.979999542236328,23.719999313354492,23.860000610351562,107157.0 +2019-03-20,23.760000228881836,23.81999969482422,23.719999313354492,23.799999237060547,38464.0 +2019-03-21,23.739999771118164,23.799999237060547,23.5,23.780000686645508,59804.0 +2019-03-24,23.5,23.639999389648438,23.5,23.639999389648438,36259.0 +2019-03-25,23.559999465942383,23.780000686645508,23.399999618530273,23.780000686645508,45688.0 +2019-03-26,23.639999389648438,23.639999389648438,23.0,23.3799991607666,284108.0 +2019-03-27,23.040000915527344,23.1200008392334,23.0,23.100000381469727,67436.0 +2019-03-28,23.100000381469727,23.100000381469727,22.899999618530273,23.100000381469727,74273.0 +2019-03-31,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0 +2019-04-01,23.040000915527344,23.299999237060547,23.020000457763672,23.299999237060547,70643.0 +2019-04-02,23.139999389648438,23.479999542236328,23.1200008392334,23.1200008392334,54912.0 +2019-04-03,23.1200008392334,23.1200008392334,23.0,23.100000381469727,37215.0 +2019-04-04,23.100000381469727,23.139999389648438,22.979999542236328,23.139999389648438,54037.0 +2019-04-07,23.15999984741211,23.200000762939453,23.100000381469727,23.100000381469727,45127.0 +2019-04-08,23.040000915527344,23.15999984741211,23.020000457763672,23.15999984741211,22640.0 +2019-04-09,23.1200008392334,23.139999389648438,23.079999923706055,23.1200008392334,24555.0 +2019-04-10,23.139999389648438,23.280000686645508,23.079999923706055,23.280000686645508,54820.0 +2019-04-11,23.299999237060547,23.600000381469727,23.299999237060547,23.299999237060547,230808.0 +2019-04-14,23.479999542236328,23.479999542236328,23.31999969482422,23.440000534057617,41849.0 +2019-04-15,23.420000076293945,24.1200008392334,23.420000076293945,23.979999542236328,398329.0 +2019-04-16,24.0,24.600000381469727,23.979999542236328,24.3799991607666,445697.0 +2019-04-17,24.5,24.5,24.079999923706055,24.18000030517578,80662.0 +2019-04-18,24.18000030517578,24.18000030517578,24.0,24.1200008392334,44097.0 +2019-04-21,24.18000030517578,24.440000534057617,24.1200008392334,24.440000534057617,62305.0 +2019-04-22,24.299999237060547,24.299999237060547,24.020000457763672,24.280000686645508,72509.0 +2019-04-23,24.040000915527344,24.299999237060547,24.040000915527344,24.200000762939453,63849.0 +2019-04-24,24.239999771118164,24.239999771118164,23.8799991607666,24.0,65627.0 +2019-04-25,23.65999984741211,24.15999984741211,23.65999984741211,24.139999389648438,41350.0 +2019-04-28,23.799999237060547,24.15999984741211,23.799999237060547,24.100000381469727,26203.0 +2019-04-29,24.040000915527344,24.040000915527344,23.799999237060547,24.0,43451.0 +2019-04-30,23.81999969482422,24.0,23.799999237060547,24.0,51057.0 +2019-05-01,24.0,24.0,23.81999969482422,23.860000610351562,52142.0 +2019-05-02,24.0,24.3799991607666,23.920000076293945,23.920000076293945,135296.0 +2019-05-05,23.81999969482422,23.81999969482422,23.5,23.520000457763672,64164.0 +2019-05-06,23.299999237060547,23.299999237060547,23.0,23.100000381469727,34774.0 +2019-05-07,23.0,23.059999465942383,22.700000762939453,23.0,26235.0 +2019-05-08,22.700000762939453,23.200000762939453,22.700000762939453,23.200000762939453,37888.0 +2019-05-09,22.899999618530273,22.899999618530273,22.760000228881836,22.760000228881836,33082.0 +2019-05-12,22.34000015258789,22.34000015258789,21.639999389648438,21.700000762939453,115832.0 +2019-05-13,21.700000762939453,21.979999542236328,21.5,21.6200008392334,44248.0 +2019-05-14,21.600000381469727,21.600000381469727,20.979999542236328,20.979999542236328,59765.0 +2019-05-15,21.0,21.440000534057617,21.0,21.399999618530273,93827.0 +2019-05-16,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,13018.0 +2019-05-19,21.200000762939453,21.34000015258789,21.0,21.0,24928.0 +2019-05-20,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,7092.0 +2019-05-21,21.34000015258789,21.34000015258789,20.700000762939453,20.760000228881836,148584.0 +2019-05-22,20.799999237060547,20.920000076293945,20.600000381469727,20.600000381469727,26729.0 +2019-05-23,20.799999237060547,20.799999237060547,20.399999618530273,20.700000762939453,39246.0 +2019-05-26,20.420000076293945,20.479999542236328,20.0,20.020000457763672,67839.0 +2019-05-27,20.3799991607666,20.5,20.299999237060547,20.459999084472656,26569.0 +2019-05-28,20.200000762939453,20.219999313354492,20.059999465942383,20.059999465942383,14040.0 +2019-05-29,20.059999465942383,20.299999237060547,20.0,20.200000762939453,31162.0 +2019-05-30,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0 +2019-06-02,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0 +2019-06-03,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0 +2019-06-04,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2019-06-05,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2019-06-06,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2019-06-09,22.0,22.0,21.600000381469727,21.940000534057617,14677.0 +2019-06-10,21.700000762939453,21.920000076293945,21.700000762939453,21.780000686645508,28593.0 +2019-06-11,21.799999237060547,21.979999542236328,21.799999237060547,21.799999237060547,27307.0 +2019-06-12,21.780000686645508,22.200000762939453,21.780000686645508,22.200000762939453,69165.0 +2019-06-13,22.18000030517578,22.5,21.5,21.5,110378.0 +2019-06-16,21.860000610351562,21.860000610351562,21.520000457763672,21.600000381469727,25355.0 +2019-06-17,21.600000381469727,21.8799991607666,21.600000381469727,21.8799991607666,32988.0 +2019-06-18,21.799999237060547,22.299999237060547,21.700000762939453,22.100000381469727,49212.0 +2019-06-19,22.100000381469727,22.360000610351562,22.040000915527344,22.200000762939453,39917.0 +2019-06-20,22.34000015258789,22.34000015258789,21.8799991607666,22.100000381469727,31040.0 +2019-06-23,21.84000015258789,22.239999771118164,21.84000015258789,22.020000457763672,37992.0 +2019-06-24,21.700000762939453,21.8799991607666,21.5,21.84000015258789,34851.0 +2019-06-25,21.81999969482422,21.899999618530273,21.65999984741211,21.899999618530273,45725.0 +2019-06-26,21.8799991607666,22.239999771118164,21.8799991607666,21.899999618530273,17708.0 +2019-06-27,21.899999618530273,22.0,21.899999618530273,22.0,18224.0 +2019-06-30,22.0,22.0,21.8799991607666,22.0,31566.0 +2019-07-01,21.860000610351562,22.0,21.84000015258789,22.0,23702.0 +2019-07-02,22.0,22.0,21.799999237060547,22.0,15546.0 +2019-07-03,21.860000610351562,21.899999618530273,21.860000610351562,21.899999618530273,9588.0 +2019-07-04,21.899999618530273,22.0,21.860000610351562,21.860000610351562,14450.0 +2019-07-07,21.8799991607666,22.0,21.84000015258789,21.84000015258789,14602.0 +2019-07-08,21.84000015258789,21.899999618530273,21.84000015258789,21.860000610351562,11210.0 +2019-07-09,21.81999969482422,22.100000381469727,21.81999969482422,22.100000381469727,60893.0 +2019-07-10,22.1200008392334,22.18000030517578,22.0,22.18000030517578,26249.0 +2019-07-11,22.299999237060547,22.540000915527344,22.299999237060547,22.360000610351562,67275.0 +2019-07-14,22.3799991607666,24.0,22.3799991607666,23.299999237060547,164904.0 +2019-07-15,23.860000610351562,23.860000610351562,23.0,23.15999984741211,105048.0 +2019-07-16,23.0,23.100000381469727,22.899999618530273,22.979999542236328,66774.0 +2019-07-17,22.799999237060547,23.079999923706055,22.799999237060547,23.0,9448.0 +2019-07-18,23.0,23.0,22.8799991607666,22.8799991607666,20054.0 +2019-07-21,22.139999389648438,22.5,22.0,22.31999969482422,74976.0 +2019-07-22,22.299999237060547,22.299999237060547,22.100000381469727,22.139999389648438,12558.0 +2019-07-23,22.139999389648438,22.139999389648438,22.100000381469727,22.100000381469727,8920.0 +2019-07-24,22.0,22.020000457763672,22.0,22.020000457763672,9253.0 +2019-07-25,22.299999237060547,22.3799991607666,22.299999237060547,22.3799991607666,11456.0 +2019-07-28,22.219999313354492,22.479999542236328,22.18000030517578,22.219999313354492,47971.0 +2019-07-29,22.15999984741211,22.15999984741211,22.079999923706055,22.079999923706055,5821.0 +2019-07-30,22.020000457763672,22.059999465942383,22.020000457763672,22.059999465942383,10707.0 +2019-07-31,22.299999237060547,22.399999618530273,22.299999237060547,22.299999237060547,13651.0 +2019-08-01,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,12026.0 +2019-08-04,21.520000457763672,21.860000610351562,21.520000457763672,21.860000610351562,14175.0 +2019-08-05,21.639999389648438,21.81999969482422,21.6200008392334,21.739999771118164,61017.0 +2019-08-06,21.579999923706055,21.780000686645508,21.540000915527344,21.68000030517578,9836.0 +2019-08-07,21.68000030517578,22.0,21.68000030517578,21.940000534057617,16260.0 +2019-08-08,21.700000762939453,21.700000762939453,21.65999984741211,21.65999984741211,15226.0 +2019-08-11,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2019-08-12,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2019-08-13,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2019-08-14,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2019-08-15,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2019-08-18,21.600000381469727,21.700000762939453,21.200000762939453,21.700000762939453,24168.0 +2019-08-19,22.0,22.0,21.700000762939453,21.860000610351562,34682.0 +2019-08-20,22.020000457763672,22.020000457763672,21.899999618530273,21.959999084472656,42350.0 +2019-08-21,21.600000381469727,22.0,21.600000381469727,21.959999084472656,30774.0 +2019-08-22,21.899999618530273,21.979999542236328,21.540000915527344,21.540000915527344,41775.0 +2019-08-25,21.34000015258789,21.360000610351562,21.200000762939453,21.360000610351562,19721.0 +2019-08-26,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,10444.0 +2019-08-27,21.020000457763672,21.020000457763672,21.0,21.0,18858.0 +2019-08-28,21.059999465942383,21.84000015258789,20.940000534057617,21.84000015258789,27688.0 +2019-08-29,21.600000381469727,21.600000381469727,20.899999618530273,21.260000228881836,111848.0 +2019-09-01,21.0,21.200000762939453,21.0,21.200000762939453,20243.0 +2019-09-02,20.899999618530273,21.079999923706055,20.899999618530273,21.040000915527344,29152.0 +2019-09-03,21.0,21.1200008392334,20.940000534057617,20.979999542236328,50349.0 +2019-09-04,20.899999618530273,21.139999389648438,20.899999618530273,21.0,39448.0 +2019-09-05,21.020000457763672,21.200000762939453,21.0,21.0,39054.0 +2019-09-08,21.139999389648438,21.200000762939453,21.100000381469727,21.200000762939453,38157.0 +2019-09-09,21.18000030517578,21.18000030517578,21.040000915527344,21.059999465942383,37736.0 +2019-09-10,21.139999389648438,21.139999389648438,21.020000457763672,21.020000457763672,37393.0 +2019-09-11,20.020000457763672,20.5,20.020000457763672,20.5,88024.0 +2019-09-12,20.479999542236328,20.639999389648438,20.479999542236328,20.5,26061.0 +2019-09-15,20.479999542236328,21.280000686645508,20.479999542236328,21.100000381469727,132779.0 +2019-09-16,21.059999465942383,21.059999465942383,20.540000915527344,20.540000915527344,39287.0 +2019-09-17,20.5,20.84000015258789,20.440000534057617,20.540000915527344,27977.0 +2019-09-18,20.559999465942383,20.600000381469727,20.5,20.5,26363.0 +2019-09-19,20.5,20.5,20.299999237060547,20.299999237060547,22635.0 +2019-09-22,20.700000762939453,20.700000762939453,20.5,20.5,13396.0 +2019-09-24,20.700000762939453,20.84000015258789,20.399999618530273,20.799999237060547,51858.0 +2019-09-25,20.799999237060547,21.100000381469727,20.700000762939453,21.0,91854.0 +2019-09-26,21.020000457763672,21.139999389648438,21.0,21.020000457763672,30451.0 +2019-09-29,20.899999618530273,21.31999969482422,20.899999618530273,21.139999389648438,66020.0 +2019-09-30,21.0,21.15999984741211,20.920000076293945,21.15999984741211,34613.0 +2019-10-01,21.299999237060547,21.600000381469727,21.239999771118164,21.239999771118164,83798.0 +2019-10-02,21.100000381469727,21.280000686645508,21.040000915527344,21.100000381469727,12925.0 +2019-10-03,21.200000762939453,21.260000228881836,21.040000915527344,21.260000228881836,105115.0 +2019-10-06,21.299999237060547,21.5,21.239999771118164,21.260000228881836,17090.0 +2019-10-07,21.239999771118164,21.34000015258789,21.200000762939453,21.239999771118164,25477.0 +2019-10-08,21.100000381469727,21.219999313354492,21.020000457763672,21.100000381469727,24534.0 +2019-10-09,21.0,21.0,20.899999618530273,20.899999618530273,19047.0 +2019-10-10,20.979999542236328,20.979999542236328,20.760000228881836,20.8799991607666,18301.0 +2019-10-13,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,5187.0 +2019-10-14,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,6157.0 +2019-10-15,20.5,20.5,20.399999618530273,20.399999618530273,20031.0 +2019-10-16,20.200000762939453,20.799999237060547,20.100000381469727,20.799999237060547,16194.0 +2019-10-17,20.799999237060547,20.799999237060547,20.31999969482422,20.639999389648438,24492.0 +2019-10-20,20.8799991607666,20.899999618530273,20.719999313354492,20.799999237060547,35249.0 +2019-10-21,20.760000228881836,20.760000228881836,20.600000381469727,20.760000228881836,15152.0 +2019-10-22,20.399999618530273,20.65999984741211,20.399999618530273,20.65999984741211,28940.0 +2019-10-23,20.520000457763672,20.65999984741211,20.520000457763672,20.65999984741211,14506.0 +2019-10-24,20.799999237060547,20.81999969482422,20.65999984741211,20.81999969482422,9873.0 +2019-10-27,20.899999618530273,20.899999618530273,20.739999771118164,20.84000015258789,7498.0 +2019-10-28,20.899999618530273,20.899999618530273,20.559999465942383,20.84000015258789,22845.0 +2019-10-29,20.719999313354492,20.719999313354492,20.399999618530273,20.399999618530273,39380.0 +2019-10-30,20.579999923706055,20.700000762939453,20.579999923706055,20.700000762939453,418441.0 +2019-10-31,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,3898.0 +2019-11-03,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,9295.0 +2019-11-04,20.399999618530273,20.700000762939453,20.399999618530273,20.65999984741211,14707.0 +2019-11-05,21.0,21.360000610351562,20.979999542236328,21.15999984741211,277577.0 +2019-11-06,21.0,21.299999237060547,21.0,21.0,44078.0 +2019-11-07,21.0,21.18000030517578,20.899999618530273,21.100000381469727,63740.0 +2019-11-10,20.959999084472656,21.280000686645508,20.959999084472656,21.280000686645508,29867.0 +2019-11-11,21.280000686645508,21.540000915527344,21.15999984741211,21.540000915527344,87251.0 +2019-11-12,21.780000686645508,22.0,21.700000762939453,21.920000076293945,126265.0 +2019-11-13,21.920000076293945,21.920000076293945,21.700000762939453,21.780000686645508,71310.0 +2019-11-14,21.5,21.760000228881836,21.5,21.68000030517578,38338.0 +2019-11-17,21.520000457763672,21.520000457763672,21.34000015258789,21.34000015258789,14284.0 +2019-11-18,21.31999969482422,21.700000762939453,21.31999969482422,21.700000762939453,34947.0 +2019-11-19,21.799999237060547,21.81999969482422,21.700000762939453,21.700000762939453,18250.0 +2019-11-20,21.520000457763672,21.799999237060547,21.520000457763672,21.540000915527344,34977.0 +2019-11-21,21.600000381469727,21.639999389648438,21.559999465942383,21.639999389648438,10259.0 +2019-11-24,21.639999389648438,21.639999389648438,21.579999923706055,21.639999389648438,13419.0 +2019-11-25,21.6200008392334,22.15999984741211,21.6200008392334,22.0,98127.0 +2019-11-26,21.81999969482422,23.0,21.81999969482422,22.3799991607666,381800.0 +2019-11-27,22.5,22.5,21.959999084472656,22.18000030517578,46389.0 +2019-11-28,22.020000457763672,22.260000228881836,22.0,22.200000762939453,20022.0 +2019-12-01,22.15999984741211,22.200000762939453,22.0,22.1200008392334,23967.0 +2019-12-02,22.100000381469727,22.100000381469727,21.81999969482422,21.8799991607666,14828.0 +2019-12-03,22.0,22.280000686645508,22.0,22.280000686645508,13424.0 +2019-12-04,22.1200008392334,22.260000228881836,22.100000381469727,22.260000228881836,26365.0 +2019-12-05,22.1200008392334,22.299999237060547,22.0,22.079999923706055,55333.0 +2019-12-08,22.280000686645508,22.280000686645508,22.079999923706055,22.079999923706055,48513.0 +2019-12-09,22.079999923706055,22.18000030517578,22.079999923706055,22.100000381469727,37700.0 +2019-12-10,21.799999237060547,21.8799991607666,21.479999542236328,21.479999542236328,130484.0 +2019-12-11,21.399999618530273,21.399999618530273,21.0,21.200000762939453,221259.0 +2019-12-12,21.18000030517578,21.200000762939453,20.81999969482422,20.940000534057617,144392.0 +2019-12-15,20.799999237060547,21.0,20.799999237060547,21.0,74113.0 +2019-12-16,21.0,21.100000381469727,20.860000610351562,21.079999923706055,171635.0 +2019-12-17,21.079999923706055,21.299999237060547,21.040000915527344,21.100000381469727,120958.0 +2019-12-18,21.100000381469727,21.5,21.100000381469727,21.399999618530273,170795.0 +2019-12-19,21.799999237060547,22.399999618530273,21.780000686645508,22.299999237060547,465770.0 +2019-12-22,22.399999618530273,22.68000030517578,22.299999237060547,22.68000030517578,195322.0 +2019-12-23,22.700000762939453,22.8799991607666,22.600000381469727,22.8799991607666,127078.0 +2019-12-24,22.719999313354492,22.84000015258789,22.540000915527344,22.84000015258789,182038.0 +2019-12-25,22.799999237060547,23.239999771118164,22.700000762939453,22.940000534057617,250403.0 +2019-12-26,22.860000610351562,24.899999618530273,22.84000015258789,24.600000381469727,959154.0 +2019-12-29,24.799999237060547,24.959999084472656,24.0,24.100000381469727,618618.0 +2019-12-30,24.100000381469727,24.440000534057617,24.040000915527344,24.040000915527344,281196.0 +2019-12-31,24.100000381469727,24.18000030517578,23.700000762939453,23.979999542236328,194444.0 +2020-01-01,23.81999969482422,24.0,23.81999969482422,23.979999542236328,84861.0 +2020-01-02,24.0,24.899999618530273,24.0,24.700000762939453,465876.0 +2020-01-05,24.0,24.299999237060547,23.899999618530273,23.899999618530273,279773.0 +2020-01-06,23.959999084472656,24.100000381469727,23.600000381469727,23.799999237060547,161804.0 +2020-01-07,23.899999618530273,23.899999618530273,23.700000762939453,23.700000762939453,92210.0 +2020-01-08,23.0,23.579999923706055,23.0,23.299999237060547,207524.0 +2020-01-09,23.700000762939453,24.399999618530273,23.540000915527344,24.0,289256.0 +2020-01-12,24.0,24.200000762939453,23.959999084472656,24.1200008392334,105400.0 +2020-01-13,23.979999542236328,24.360000610351562,23.979999542236328,24.360000610351562,158360.0 +2020-01-14,24.399999618530273,24.6200008392334,24.31999969482422,24.479999542236328,231680.0 +2020-01-15,24.399999618530273,24.5,24.260000228881836,24.440000534057617,61429.0 +2020-01-16,24.399999618530273,24.479999542236328,24.0,24.299999237060547,128533.0 +2020-01-19,24.34000015258789,24.420000076293945,24.280000686645508,24.399999618530273,78729.0 +2020-01-20,24.34000015258789,24.8799991607666,24.280000686645508,24.65999984741211,201095.0 +2020-01-21,24.799999237060547,25.049999237060547,24.6200008392334,24.899999618530273,295923.0 +2020-01-22,24.959999084472656,25.5,24.959999084472656,25.299999237060547,386279.0 +2020-01-23,25.25,25.25,25.0,25.200000762939453,260141.0 +2020-01-26,25.049999237060547,25.350000381469727,25.0,25.200000762939453,104440.0 +2020-01-27,25.25,25.25,24.5,24.600000381469727,165201.0 +2020-01-28,24.399999618530273,24.6200008392334,24.399999618530273,24.440000534057617,107545.0 +2020-01-29,24.5,25.200000762939453,24.5,24.979999542236328,285134.0 +2020-01-30,25.100000381469727,25.299999237060547,24.899999618530273,24.899999618530273,222706.0 +2020-02-02,24.399999618530273,24.799999237060547,24.299999237060547,24.3799991607666,153055.0 +2020-02-03,24.579999923706055,24.579999923706055,24.3799991607666,24.540000915527344,85279.0 +2020-02-04,24.68000030517578,24.68000030517578,24.559999465942383,24.559999465942383,51049.0 +2020-02-05,24.600000381469727,24.700000762939453,24.5,24.700000762939453,104171.0 +2020-02-06,24.6200008392334,24.639999389648438,24.479999542236328,24.579999923706055,79555.0 +2020-02-09,24.440000534057617,24.440000534057617,23.81999969482422,23.8799991607666,113023.0 +2020-02-10,23.979999542236328,24.360000610351562,23.899999618530273,24.299999237060547,84255.0 +2020-02-11,24.100000381469727,24.479999542236328,24.100000381469727,24.260000228881836,51351.0 +2020-02-12,24.239999771118164,24.34000015258789,23.940000534057617,24.040000915527344,56458.0 +2020-02-13,23.940000534057617,24.799999237060547,23.940000534057617,24.440000534057617,157114.0 +2020-02-16,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0 +2020-02-17,24.139999389648438,24.6200008392334,24.139999389648438,24.280000686645508,61343.0 +2020-02-18,24.299999237060547,24.479999542236328,24.219999313354492,24.34000015258789,48533.0 +2020-02-19,24.399999618530273,24.84000015258789,24.3799991607666,24.799999237060547,171850.0 +2020-02-20,24.81999969482422,25.25,24.81999969482422,24.899999618530273,235318.0 +2020-02-23,25.25,25.299999237060547,24.84000015258789,25.25,197055.0 +2020-02-24,25.049999237060547,25.600000381469727,24.520000457763672,24.600000381469727,692243.0 +2020-02-25,24.780000686645508,24.940000534057617,24.31999969482422,24.799999237060547,162467.0 +2020-02-26,24.15999984741211,24.360000610351562,24.0,24.280000686645508,171748.0 +2020-02-27,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2020-03-01,23.0,23.299999237060547,22.8799991607666,23.299999237060547,144006.0 +2020-03-02,23.579999923706055,23.899999618530273,23.280000686645508,23.280000686645508,98505.0 +2020-03-03,23.600000381469727,24.0,23.5,24.0,60488.0 +2020-03-04,24.0,24.0,24.0,24.0,0.0 +2020-03-05,24.100000381469727,24.299999237060547,23.84000015258789,23.899999618530273,116835.0 +2020-03-08,22.0,23.0,22.0,22.020000457763672,167895.0 +2020-03-09,21.0,21.700000762939453,20.15999984741211,21.0,213336.0 +2020-03-10,21.579999923706055,22.0,20.979999542236328,21.84000015258789,243896.0 +2020-03-11,21.959999084472656,21.979999542236328,20.579999923706055,20.600000381469727,95642.0 +2020-03-12,19.020000457763672,20.0,19.020000457763672,19.84000015258789,98850.0 +2020-03-15,19.8799991607666,19.920000076293945,19.1200008392334,19.1200008392334,90620.0 +2020-03-16,18.959999084472656,18.959999084472656,18.5,18.5,83809.0 +2020-03-17,18.5,18.700000762939453,18.360000610351562,18.520000457763672,151654.0 +2020-03-18,18.5,18.84000015258789,18.459999084472656,18.6200008392334,59769.0 +2020-03-19,18.459999084472656,19.239999771118164,18.459999084472656,19.239999771118164,75113.0 +2020-03-22,18.540000915527344,19.65999984741211,18.540000915527344,18.899999618530273,116343.0 +2020-03-23,18.700000762939453,18.719999313354492,17.899999618530273,18.31999969482422,83244.0 +2020-03-24,18.299999237060547,18.899999618530273,18.299999237060547,18.799999237060547,84143.0 +2020-03-25,18.81999969482422,19.899999618530273,18.81999969482422,18.940000534057617,259845.0 +2020-03-26,19.360000610351562,19.360000610351562,19.0,19.219999313354492,37826.0 +2020-03-29,19.0,19.200000762939453,18.81999969482422,19.18000030517578,61599.0 +2020-03-30,19.020000457763672,19.079999923706055,18.84000015258789,18.979999542236328,71260.0 +2020-03-31,19.0,19.360000610351562,19.0,19.239999771118164,135848.0 +2020-04-01,19.18000030517578,19.600000381469727,19.0,19.440000534057617,111945.0 +2020-04-02,19.81999969482422,19.899999618530273,19.5,19.559999465942383,133518.0 +2020-04-05,19.799999237060547,19.979999542236328,19.420000076293945,19.780000686645508,118624.0 +2020-04-06,19.700000762939453,20.299999237060547,19.6200008392334,19.979999542236328,185483.0 +2020-04-07,19.940000534057617,20.219999313354492,19.940000534057617,20.18000030517578,148746.0 +2020-04-08,20.200000762939453,20.5,20.18000030517578,20.5,100756.0 +2020-04-09,20.600000381469727,20.600000381469727,20.0,20.139999389648438,175783.0 +2020-04-12,20.020000457763672,20.020000457763672,19.940000534057617,19.940000534057617,48325.0 +2020-04-13,20.0,20.0,19.8799991607666,19.8799991607666,30392.0 +2020-04-14,19.959999084472656,19.959999084472656,19.899999618530273,19.959999084472656,20648.0 +2020-04-15,20.0,20.079999923706055,19.899999618530273,19.959999084472656,35966.0 +2020-04-16,19.639999389648438,19.899999618530273,19.639999389648438,19.760000228881836,18542.0 +2020-04-19,20.0,20.559999465942383,20.0,20.299999237060547,163417.0 +2020-04-20,20.31999969482422,20.31999969482422,19.899999618530273,20.0,89839.0 +2020-04-21,19.5,19.899999618530273,19.459999084472656,19.780000686645508,75247.0 +2020-04-22,19.5,20.020000457763672,19.5,20.0,48996.0 +2020-04-23,20.200000762939453,20.200000762939453,20.0,20.139999389648438,62133.0 +2020-04-26,20.34000015258789,20.799999237060547,20.299999237060547,20.799999237060547,88121.0 +2020-04-27,20.979999542236328,21.5,20.81999969482422,21.0,195170.0 +2020-04-28,21.0,21.18000030517578,20.799999237060547,21.0,74294.0 +2020-04-29,21.0,21.299999237060547,21.0,21.200000762939453,70119.0 +2020-04-30,21.299999237060547,21.479999542236328,21.079999923706055,21.459999084472656,183825.0 +2020-05-03,20.0,20.0,19.34000015258789,19.440000534057617,167772.0 +2020-05-04,19.5,19.739999771118164,19.459999084472656,19.700000762939453,21761.0 +2020-05-05,19.979999542236328,20.5,19.979999542236328,20.040000915527344,55554.0 +2020-05-06,20.239999771118164,20.260000228881836,19.8799991607666,19.920000076293945,61942.0 +2020-05-07,19.899999618530273,20.3799991607666,19.899999618530273,20.299999237060547,67822.0 +2020-05-10,20.479999542236328,20.979999542236328,20.15999984741211,20.700000762939453,154709.0 +2020-05-11,20.440000534057617,20.5,20.0,20.399999618530273,101058.0 +2020-05-12,20.219999313354492,20.979999542236328,20.219999313354492,20.600000381469727,84071.0 +2020-05-13,20.6200008392334,20.6200008392334,20.440000534057617,20.600000381469727,48770.0 +2020-05-14,20.799999237060547,21.100000381469727,20.3799991607666,20.5,90744.0 +2020-05-17,20.639999389648438,20.739999771118164,20.540000915527344,20.739999771118164,69891.0 +2020-05-18,20.81999969482422,21.15999984741211,20.719999313354492,20.799999237060547,134534.0 +2020-05-19,20.899999618530273,21.079999923706055,20.799999237060547,20.899999618530273,54030.0 +2020-05-20,20.920000076293945,21.0,20.799999237060547,21.0,45412.0 +2020-05-21,21.0,21.0,20.81999969482422,20.81999969482422,25894.0 +2020-05-31,21.18000030517578,21.5,20.979999542236328,21.079999923706055,100041.0 +2020-06-01,21.020000457763672,21.420000076293945,20.799999237060547,21.399999618530273,92447.0 +2020-06-02,21.399999618530273,21.399999618530273,21.139999389648438,21.18000030517578,126152.0 +2020-06-03,21.139999389648438,21.899999618530273,21.139999389648438,21.479999542236328,373295.0 +2020-06-04,21.5,21.739999771118164,21.34000015258789,21.700000762939453,132691.0 +2020-06-07,21.940000534057617,22.959999084472656,21.940000534057617,22.899999618530273,576775.0 +2020-06-08,22.899999618530273,23.020000457763672,22.700000762939453,23.020000457763672,315631.0 +2020-06-09,23.020000457763672,23.020000457763672,22.81999969482422,23.0,284216.0 +2020-06-10,22.940000534057617,23.0,22.780000686645508,22.940000534057617,132443.0 +2020-06-11,22.799999237060547,23.559999465942383,22.719999313354492,23.31999969482422,256894.0 +2020-06-14,23.0,23.5,23.0,23.059999465942383,343155.0 +2020-06-15,23.399999618530273,23.780000686645508,23.239999771118164,23.299999237060547,750937.0 +2020-06-16,23.239999771118164,23.360000610351562,23.100000381469727,23.200000762939453,196167.0 +2020-06-17,23.200000762939453,23.34000015258789,22.920000076293945,23.239999771118164,322661.0 +2020-06-18,23.31999969482422,23.31999969482422,23.0,23.200000762939453,225868.0 +2020-06-21,23.040000915527344,23.1200008392334,22.719999313354492,22.899999618530273,108634.0 +2020-06-22,22.799999237060547,23.280000686645508,22.6200008392334,22.899999618530273,240892.0 +2020-06-23,22.799999237060547,23.0,22.760000228881836,22.899999618530273,173020.0 +2020-06-24,22.979999542236328,23.459999084472656,22.979999542236328,23.139999389648438,591963.0 +2020-06-25,23.219999313354492,23.540000915527344,23.100000381469727,23.299999237060547,474382.0 +2020-06-28,23.399999618530273,23.540000915527344,23.18000030517578,23.399999618530273,189746.0 +2020-06-29,23.399999618530273,23.5,23.200000762939453,23.200000762939453,266579.0 +2020-06-30,23.31999969482422,23.520000457763672,23.1200008392334,23.34000015258789,385405.0 +2020-07-01,23.139999389648438,23.760000228881836,23.1200008392334,23.520000457763672,323447.0 +2020-07-02,23.559999465942383,23.559999465942383,23.399999618530273,23.5,157654.0 +2020-07-05,23.520000457763672,24.0,23.420000076293945,23.940000534057617,548408.0 +2020-07-06,24.0,24.200000762939453,23.700000762939453,23.799999237060547,363707.0 +2020-07-07,23.940000534057617,23.959999084472656,23.65999984741211,23.739999771118164,141182.0 +2020-07-08,23.65999984741211,23.780000686645508,23.31999969482422,23.440000534057617,476222.0 +2020-07-09,23.559999465942383,23.559999465942383,23.3799991607666,23.479999542236328,288086.0 +2020-07-12,23.5,23.6200008392334,23.5,23.520000457763672,165214.0 +2020-07-13,23.540000915527344,23.81999969482422,23.5,23.520000457763672,314661.0 +2020-07-14,23.479999542236328,23.479999542236328,23.15999984741211,23.459999084472656,211024.0 +2020-07-15,23.520000457763672,23.760000228881836,23.5,23.65999984741211,211371.0 +2020-07-16,23.6200008392334,23.979999542236328,23.540000915527344,23.979999542236328,539019.0 +2020-07-19,23.959999084472656,24.280000686645508,23.899999618530273,23.959999084472656,488494.0 +2020-07-20,23.860000610351562,23.899999618530273,23.219999313354492,23.420000076293945,319513.0 +2020-07-21,23.520000457763672,24.1200008392334,23.420000076293945,24.020000457763672,312870.0 +2020-07-22,24.200000762939453,24.479999542236328,24.040000915527344,24.1200008392334,267947.0 +2020-07-23,24.1200008392334,24.979999542236328,24.100000381469727,24.15999984741211,528858.0 +2020-07-26,24.5,24.5,23.799999237060547,23.940000534057617,207430.0 +2020-07-27,23.979999542236328,24.040000915527344,23.84000015258789,23.979999542236328,126871.0 +2020-07-28,23.81999969482422,24.899999618530273,23.799999237060547,24.399999618530273,468144.0 +2020-08-05,24.479999542236328,24.68000030517578,24.399999618530273,24.600000381469727,308784.0 +2020-08-06,24.600000381469727,24.68000030517578,24.5,24.559999465942383,232733.0 +2020-08-09,24.459999084472656,24.700000762939453,24.3799991607666,24.579999923706055,263395.0 +2020-08-10,24.799999237060547,26.600000381469727,24.600000381469727,25.950000762939453,1404529.0 +2020-08-11,26.100000381469727,26.100000381469727,25.299999237060547,25.899999618530273,532096.0 +2020-08-12,25.850000381469727,26.0,25.5,25.75,375685.0 +2020-08-13,25.75,25.75,25.75,25.75,0.0 +2020-08-16,26.0,28.600000381469727,25.899999618530273,28.600000381469727,1934516.0 +2020-08-17,29.0,29.5,27.450000762939453,28.5,1157432.0 +2020-08-18,28.100000381469727,28.450000762939453,27.799999237060547,28.350000381469727,361313.0 +2020-08-19,28.299999237060547,29.450000762939453,28.0,28.450000762939453,519427.0 +2020-08-20,28.299999237060547,28.549999237060547,28.049999237060547,28.299999237060547,164369.0 +2020-08-23,28.299999237060547,29.0,28.0,28.399999618530273,289127.0 +2020-08-24,29.0,29.399999618530273,28.299999237060547,28.649999618530273,627410.0 +2020-08-25,28.850000381469727,28.950000762939453,28.049999237060547,28.200000762939453,301553.0 +2020-08-26,28.200000762939453,28.700000762939453,28.149999618530273,28.450000762939453,256625.0 +2020-08-27,28.600000381469727,28.75,28.25,28.25,228546.0 +2020-08-30,28.399999618530273,28.450000762939453,28.200000762939453,28.200000762939453,203522.0 +2020-08-31,28.299999237060547,28.850000381469727,28.049999237060547,28.399999618530273,337166.0 +2020-09-01,28.399999618530273,28.549999237060547,28.0,28.200000762939453,239244.0 +2020-09-02,28.100000381469727,28.299999237060547,27.799999237060547,28.100000381469727,192184.0 +2020-09-03,28.25,28.25,27.850000381469727,27.950000762939453,198942.0 +2020-09-06,27.649999618530273,28.200000762939453,27.649999618530273,27.950000762939453,185147.0 +2020-09-07,27.899999618530273,29.0,27.75,28.600000381469727,612234.0 +2020-09-08,28.850000381469727,29.649999618530273,28.700000762939453,28.700000762939453,1041378.0 +2020-09-09,28.649999618530273,30.649999618530273,28.450000762939453,29.700000762939453,1402001.0 +2020-09-10,30.0,30.299999237060547,29.399999618530273,29.399999618530273,557464.0 +2020-09-13,29.75,29.850000381469727,29.25,29.450000762939453,365436.0 +2020-09-14,29.399999618530273,29.799999237060547,29.0,29.600000381469727,431502.0 +2020-09-15,29.75,31.5,29.299999237060547,30.899999618530273,2052057.0 +2020-09-16,31.100000381469727,32.04999923706055,30.0,30.25,1181727.0 +2020-09-17,30.399999618530273,30.450000762939453,29.799999237060547,29.850000381469727,308821.0 +2020-09-20,30.0,30.600000381469727,29.850000381469727,30.299999237060547,345382.0 +2020-09-21,30.299999237060547,30.549999237060547,29.049999237060547,29.049999237060547,428150.0 +2020-09-22,29.0,30.049999237060547,29.0,29.25,559079.0 +2020-09-24,29.049999237060547,29.100000381469727,28.299999237060547,28.399999618530273,720152.0 +2020-09-27,28.5,28.75,28.299999237060547,28.600000381469727,854118.0 +2020-09-28,28.700000762939453,29.149999618530273,28.600000381469727,28.850000381469727,834026.0 +2020-09-29,28.899999618530273,29.399999618530273,28.649999618530273,29.0,717369.0 +2020-09-30,28.850000381469727,30.0,28.850000381469727,29.899999618530273,1025617.0 +2020-10-01,29.899999618530273,30.5,28.75,29.600000381469727,942392.0 +2020-10-04,29.299999237060547,31.149999618530273,29.299999237060547,29.549999237060547,1385422.0 +2020-10-05,29.899999618530273,30.0,28.700000762939453,29.700000762939453,550114.0 +2020-10-06,29.950000762939453,30.399999618530273,29.600000381469727,30.25,1209777.0 +2020-10-07,33.0,33.25,32.0,33.25,7118274.0 +2020-10-08,33.0,34.20000076293945,32.349998474121094,32.79999923706055,3770305.0 +2020-10-11,33.29999923706055,33.849998474121094,32.849998474121094,33.349998474121094,1886658.0 +2020-10-12,33.45000076293945,33.45000076293945,32.29999923706055,32.75,1016151.0 +2020-10-13,32.95000076293945,33.400001525878906,32.650001525878906,32.70000076293945,1133305.0 +2020-10-14,32.75,33.20000076293945,32.400001525878906,32.650001525878906,989881.0 +2020-10-15,32.400001525878906,32.70000076293945,31.75,32.0,668129.0 +2020-10-18,32.0,32.79999923706055,31.950000762939453,32.29999923706055,800675.0 +2020-10-19,32.45000076293945,32.599998474121094,31.799999237060547,31.950000762939453,468786.0 +2020-10-20,31.600000381469727,33.20000076293945,31.049999237060547,32.599998474121094,1876558.0 +2020-10-21,32.849998474121094,33.20000076293945,32.29999923706055,32.849998474121094,1137013.0 +2020-10-22,32.599998474121094,33.79999923706055,32.599998474121094,32.70000076293945,2151473.0 +2020-10-25,33.0,33.5,29.450000762939453,29.450000762939453,1391567.0 +2020-10-26,29.450000762939453,30.149999618530273,26.700000762939453,29.799999237060547,1819984.0 +2020-10-27,29.399999618530273,29.75,28.700000762939453,29.450000762939453,688783.0 +2020-10-28,29.399999618530273,29.399999618530273,28.649999618530273,28.899999618530273,645670.0 +2020-10-29,28.0,28.700000762939453,28.0,28.0,403016.0 +2020-11-01,28.0,29.850000381469727,28.0,29.149999618530273,522481.0 +2020-11-02,29.450000762939453,29.899999618530273,29.149999618530273,29.799999237060547,373302.0 +2020-11-03,29.850000381469727,30.25,29.450000762939453,29.549999237060547,379684.0 +2020-11-04,29.899999618530273,30.899999618530273,29.700000762939453,30.600000381469727,661623.0 +2020-11-05,30.549999237060547,30.549999237060547,29.450000762939453,29.75,424426.0 +2020-11-08,29.299999237060547,30.100000381469727,29.049999237060547,29.649999618530273,400679.0 +2020-11-09,29.850000381469727,30.25,29.75,29.899999618530273,954570.0 +2020-11-10,30.049999237060547,31.25,29.75,30.700000762939453,2294234.0 +2020-11-11,31.25,31.950000762939453,30.75,31.950000762939453,1656750.0 +2020-11-12,32.0,32.25,31.5,31.649999618530273,998017.0 +2020-11-15,31.899999618530273,32.0,31.25,31.600000381469727,561349.0 +2020-11-16,31.700000762939453,32.20000076293945,31.399999618530273,31.700000762939453,1125773.0 +2020-11-17,31.850000381469727,32.54999923706055,31.549999237060547,32.400001525878906,1587268.0 +2020-11-18,32.45000076293945,32.599998474121094,32.0,32.29999923706055,1092030.0 +2020-11-19,32.349998474121094,32.349998474121094,31.700000762939453,31.799999237060547,579094.0 +2020-11-22,32.0,32.20000076293945,31.649999618530273,31.950000762939453,794360.0 +2020-11-23,31.950000762939453,32.150001525878906,31.600000381469727,32.099998474121094,739660.0 +2020-11-24,32.29999923706055,33.5,32.099998474121094,33.29999923706055,2508592.0 +2020-11-25,33.5,33.70000076293945,32.70000076293945,33.0,1337648.0 +2020-11-26,31.799999237060547,32.650001525878906,31.600000381469727,32.5,662871.0 +2020-11-29,32.650001525878906,32.75,32.400001525878906,32.400001525878906,530839.0 +2020-11-30,32.45000076293945,32.70000076293945,32.349998474121094,32.5,451696.0 +2020-12-01,32.400001525878906,32.5,32.04999923706055,32.29999923706055,365971.0 +2020-12-02,32.20000076293945,33.25,32.150001525878906,33.099998474121094,1284125.0 +2020-12-03,33.29999923706055,33.5,32.349998474121094,32.400001525878906,1267555.0 +2020-12-06,32.54999923706055,32.75,31.0,31.0,544859.0 +2020-12-07,30.950000762939453,31.75,30.75,31.549999237060547,484040.0 +2020-12-08,31.649999618530273,31.649999618530273,31.049999237060547,31.399999618530273,390036.0 +2020-12-09,31.350000381469727,32.29999923706055,31.25,31.950000762939453,623775.0 +2020-12-10,32.04999923706055,32.150001525878906,31.600000381469727,31.950000762939453,337723.0 +2020-12-13,31.950000762939453,32.20000076293945,31.700000762939453,32.04999923706055,423635.0 +2020-12-14,32.04999923706055,32.5,31.799999237060547,32.20000076293945,739211.0 +2020-12-15,32.29999923706055,33.25,31.950000762939453,33.0,2068607.0 +2020-12-16,34.900001525878906,36.29999923706055,34.900001525878906,36.29999923706055,4113942.0 +2020-12-17,37.45000076293945,37.5,34.75,35.20000076293945,6210252.0 +2020-12-20,35.29999923706055,35.70000076293945,33.45000076293945,33.5,2264367.0 +2020-12-21,32.0,33.0,31.700000762939453,32.0,1498293.0 +2020-12-22,32.349998474121094,33.45000076293945,32.25,33.29999923706055,1670415.0 +2020-12-23,33.20000076293945,36.349998474121094,33.0,35.0,3681635.0 +2020-12-24,35.0,35.599998474121094,34.25,34.400001525878906,788686.0 +2020-12-27,34.400001525878906,34.79999923706055,34.20000076293945,34.29999923706055,874573.0 +2020-12-28,34.349998474121094,34.400001525878906,33.650001525878906,33.79999923706055,749896.0 +2020-12-29,34.150001525878906,34.150001525878906,33.29999923706055,33.75,569271.0 +2020-12-30,33.79999923706055,33.95000076293945,33.45000076293945,33.70000076293945,371382.0 +2020-12-31,33.70000076293945,33.79999923706055,33.29999923706055,33.349998474121094,417367.0 +2021-01-03,33.29999923706055,33.349998474121094,32.45000076293945,32.54999923706055,375744.0 +2021-01-04,32.79999923706055,33.04999923706055,32.400001525878906,33.04999923706055,324225.0 +2021-01-05,33.099998474121094,33.349998474121094,32.79999923706055,33.099998474121094,371757.0 +2021-01-06,33.29999923706055,34.150001525878906,33.25,33.5,623258.0 +2021-01-07,33.25,33.650001525878906,33.25,33.650001525878906,274563.0 +2021-01-10,33.70000076293945,34.0,33.650001525878906,33.79999923706055,399556.0 +2021-01-11,33.79999923706055,34.0,33.54999923706055,33.70000076293945,386476.0 +2021-01-12,33.75,33.75,33.349998474121094,33.70000076293945,217017.0 +2021-01-13,33.70000076293945,34.04999923706055,33.650001525878906,33.900001525878906,482956.0 +2021-01-14,33.900001525878906,35.25,33.650001525878906,34.849998474121094,2484293.0 +2021-01-17,34.849998474121094,35.04999923706055,34.54999923706055,34.95000076293945,676013.0 +2021-01-18,35.0,35.0,33.54999923706055,34.099998474121094,508061.0 +2021-01-19,34.20000076293945,34.400001525878906,33.70000076293945,34.0,279811.0 +2021-01-20,34.20000076293945,34.25,33.650001525878906,33.95000076293945,211708.0 +2021-01-21,34.0,34.20000076293945,33.849998474121094,34.099998474121094,146817.0 +2021-01-24,34.0,34.20000076293945,33.79999923706055,34.20000076293945,312846.0 +2021-01-25,34.29999923706055,34.45000076293945,33.900001525878906,34.0,194375.0 +2021-01-26,34.099998474121094,34.29999923706055,33.70000076293945,34.20000076293945,268762.0 +2021-01-27,34.20000076293945,34.400001525878906,33.849998474121094,33.900001525878906,143791.0 +2021-01-28,33.70000076293945,34.150001525878906,33.599998474121094,34.150001525878906,199978.0 +2021-01-31,33.95000076293945,34.04999923706055,33.5,33.849998474121094,243963.0 +2021-02-01,33.79999923706055,33.900001525878906,33.5,33.5,155298.0 +2021-02-02,33.70000076293945,33.849998474121094,33.0,33.5,132551.0 +2021-02-03,33.25,33.5,32.349998474121094,32.650001525878906,158124.0 +2021-02-04,32.349998474121094,32.400001525878906,31.75,32.349998474121094,141184.0 +2021-02-07,32.29999923706055,33.099998474121094,32.29999923706055,33.0,187950.0 +2021-02-08,33.29999923706055,33.70000076293945,33.29999923706055,33.70000076293945,207950.0 +2021-02-09,33.79999923706055,34.04999923706055,33.29999923706055,33.95000076293945,322487.0 +2021-02-10,34.0,34.650001525878906,33.599998474121094,34.29999923706055,683894.0 +2021-02-11,34.29999923706055,34.599998474121094,33.79999923706055,34.0,316174.0 +2021-02-14,34.0,34.650001525878906,34.0,34.5,546503.0 +2021-02-15,34.79999923706055,34.849998474121094,34.20000076293945,34.5,546827.0 +2021-02-16,34.599998474121094,35.95000076293945,34.0,35.900001525878906,1414923.0 +2021-02-17,36.0,36.099998474121094,34.95000076293945,35.25,1108680.0 +2021-02-18,35.349998474121094,35.75,35.099998474121094,35.54999923706055,552624.0 +2021-02-21,35.599998474121094,36.70000076293945,35.54999923706055,36.70000076293945,1348291.0 +2021-02-22,36.79999923706055,40.349998474121094,36.599998474121094,38.20000076293945,6458249.0 +2021-02-23,38.29999923706055,40.150001525878906,37.70000076293945,39.45000076293945,1985149.0 +2021-02-24,39.599998474121094,39.599998474121094,37.599998474121094,37.79999923706055,1000245.0 +2021-02-25,38.5,39.400001525878906,38.29999923706055,39.20000076293945,541268.0 +2021-02-28,38.0,39.5,38.0,38.79999923706055,555570.0 +2021-03-01,39.20000076293945,41.20000076293945,39.0,39.95000076293945,1039940.0 +2021-03-02,40.0,40.650001525878906,39.5,40.099998474121094,598645.0 +2021-03-03,40.099998474121094,41.400001525878906,40.099998474121094,41.400001525878906,1322634.0 +2021-03-04,41.45000076293945,41.45000076293945,40.400001525878906,40.5,396241.0 +2021-03-07,40.29999923706055,41.45000076293945,40.29999923706055,41.0,748933.0 +2021-03-08,40.5,41.20000076293945,39.400001525878906,39.400001525878906,568244.0 +2021-03-09,39.95000076293945,39.95000076293945,38.54999923706055,39.25,357790.0 +2021-03-10,39.25,39.599998474121094,38.349998474121094,38.849998474121094,442959.0 +2021-03-11,38.95000076293945,39.29999923706055,38.150001525878906,39.29999923706055,365529.0 +2021-03-14,39.5,39.650001525878906,38.849998474121094,38.95000076293945,288100.0 +2021-03-15,39.099998474121094,39.400001525878906,38.79999923706055,39.0,449402.0 +2021-03-16,39.0,39.25,38.0,38.599998474121094,172408.0 +2021-03-17,38.79999923706055,39.599998474121094,38.04999923706055,38.54999923706055,449011.0 +2021-03-18,38.29999923706055,39.099998474121094,38.29999923706055,38.70000076293945,161802.0 +2021-03-21,38.70000076293945,39.599998474121094,38.150001525878906,39.599998474121094,301018.0 +2021-03-22,39.70000076293945,39.849998474121094,39.150001525878906,39.20000076293945,295967.0 +2021-03-23,38.79999923706055,39.04999923706055,38.29999923706055,38.400001525878906,216784.0 +2021-03-24,38.29999923706055,41.29999923706055,37.70000076293945,40.099998474121094,1478651.0 +2021-03-25,40.099998474121094,42.400001525878906,40.0,41.5,1770414.0 +2021-03-28,41.95000076293945,42.0,41.0,41.599998474121094,1019514.0 +2021-03-29,41.599998474121094,42.0,41.0,41.54999923706055,559635.0 +2021-03-30,41.5,41.5,40.79999923706055,40.79999923706055,529644.0 +2021-03-31,41.0,41.0,39.849998474121094,40.849998474121094,966252.0 +2021-04-01,40.900001525878906,41.04999923706055,40.0,40.20000076293945,228098.0 +2021-04-04,40.099998474121094,40.599998474121094,39.70000076293945,40.20000076293945,273066.0 +2021-04-05,40.400001525878906,40.79999923706055,40.150001525878906,40.70000076293945,761843.0 +2021-04-06,40.849998474121094,40.849998474121094,40.0,40.0,457411.0 +2021-04-07,40.0,40.0,40.0,40.0,0.0 +2021-04-08,40.099998474121094,40.29999923706055,39.5,39.900001525878906,748367.0 +2021-04-11,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0 +2021-04-12,39.599998474121094,40.099998474121094,39.5,39.70000076293945,160508.0 +2021-04-13,39.650001525878906,39.650001525878906,38.599998474121094,39.400001525878906,431934.0 +2021-04-14,39.400001525878906,39.79999923706055,38.95000076293945,39.45000076293945,141824.0 +2021-04-15,39.650001525878906,39.79999923706055,39.349998474121094,39.54999923706055,88920.0 +2021-04-18,39.599998474121094,39.599998474121094,39.349998474121094,39.5,95754.0 +2021-04-19,39.5,39.599998474121094,39.25,39.349998474121094,149782.0 +2021-04-20,39.400001525878906,39.849998474121094,39.0,39.79999923706055,212782.0 +2021-04-21,39.849998474121094,40.650001525878906,39.849998474121094,40.25,490457.0 +2021-04-22,40.25,40.54999923706055,39.900001525878906,40.150001525878906,543333.0 +2021-04-25,40.5,40.5,39.95000076293945,40.349998474121094,227925.0 +2021-04-26,40.25,40.29999923706055,39.95000076293945,39.95000076293945,168168.0 +2021-04-27,40.0,40.099998474121094,39.79999923706055,40.0,133074.0 +2021-04-28,39.95000076293945,40.75,39.75,40.099998474121094,466131.0 +2021-04-29,40.099998474121094,40.099998474121094,38.79999923706055,38.79999923706055,610081.0 +2021-05-02,38.79999923706055,39.29999923706055,38.75,39.0,288406.0 +2021-05-03,39.04999923706055,39.099998474121094,38.599998474121094,38.599998474121094,220387.0 +2021-05-04,38.79999923706055,39.79999923706055,38.75,39.20000076293945,655515.0 +2021-05-05,39.150001525878906,39.45000076293945,38.45000076293945,38.5,563587.0 +2021-05-06,38.54999923706055,40.20000076293945,38.45000076293945,39.20000076293945,1120696.0 +2021-05-09,39.20000076293945,39.650001525878906,39.04999923706055,39.5,77674.0 +2021-05-10,39.349998474121094,40.0,39.150001525878906,40.0,230583.0 +2021-05-17,40.0,41.349998474121094,40.0,41.099998474121094,651148.0 +2021-05-18,41.349998474121094,41.45000076293945,40.599998474121094,41.400001525878906,1020979.0 +2021-05-19,41.45000076293945,41.45000076293945,40.5,40.79999923706055,1191295.0 +2021-05-20,40.599998474121094,41.099998474121094,39.900001525878906,39.900001525878906,808500.0 +2021-05-23,40.04999923706055,40.70000076293945,39.79999923706055,40.349998474121094,442172.0 +2021-05-24,40.29999923706055,40.849998474121094,39.900001525878906,39.95000076293945,384321.0 +2021-05-25,40.0,40.45000076293945,39.900001525878906,40.400001525878906,213944.0 +2021-05-26,40.400001525878906,40.75,40.400001525878906,40.45000076293945,207612.0 +2021-05-27,40.45000076293945,40.79999923706055,39.650001525878906,39.849998474121094,727375.0 +2021-05-30,39.95000076293945,40.25,39.95000076293945,40.25,247921.0 +2021-05-31,40.29999923706055,41.79999923706055,40.099998474121094,41.70000076293945,1575032.0 +2021-06-01,41.95000076293945,42.20000076293945,41.0,41.099998474121094,1647140.0 +2021-06-02,41.04999923706055,41.349998474121094,40.400001525878906,40.5,491235.0 +2021-06-03,40.650001525878906,43.0,40.599998474121094,42.400001525878906,2653103.0 +2021-06-06,42.400001525878906,42.5,41.70000076293945,41.79999923706055,770820.0 +2021-06-07,41.79999923706055,43.5,41.79999923706055,43.400001525878906,1915730.0 +2021-06-08,43.20000076293945,43.349998474121094,41.099998474121094,42.349998474121094,1260285.0 +2021-06-09,42.45000076293945,42.70000076293945,42.0,42.0,493974.0 +2021-06-10,42.0,42.79999923706055,41.900001525878906,42.0,368354.0 +2021-06-13,42.099998474121094,42.54999923706055,42.0,42.25,325571.0 +2021-06-14,42.20000076293945,42.25,41.099998474121094,41.75,425019.0 +2021-06-15,41.599998474121094,41.599998474121094,41.0,41.25,179757.0 +2021-06-16,41.29999923706055,41.70000076293945,41.04999923706055,41.29999923706055,94482.0 +2021-06-17,41.400001525878906,41.70000076293945,41.20000076293945,41.29999923706055,153505.0 +2021-06-20,41.20000076293945,41.25,40.54999923706055,41.0,147335.0 +2021-06-21,40.95000076293945,42.099998474121094,40.900001525878906,41.95000076293945,326894.0 +2021-06-22,42.0,42.29999923706055,41.599998474121094,41.849998474121094,260612.0 +2021-06-23,41.849998474121094,42.400001525878906,41.70000076293945,42.400001525878906,590577.0 +2021-06-24,42.5,42.650001525878906,41.0,41.349998474121094,787422.0 +2021-06-27,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0 +2021-06-28,42.349998474121094,42.599998474121094,41.70000076293945,41.849998474121094,1436748.0 +2021-06-29,41.900001525878906,42.04999923706055,41.54999923706055,41.70000076293945,487941.0 +2021-06-30,41.900001525878906,42.20000076293945,41.599998474121094,41.900001525878906,530517.0 +2021-07-01,42.04999923706055,42.70000076293945,41.75,41.900001525878906,913324.0 +2021-07-04,42.099998474121094,42.400001525878906,41.900001525878906,42.0,549526.0 +2021-07-05,42.099998474121094,42.099998474121094,41.650001525878906,41.75,253193.0 +2021-07-06,41.75,41.900001525878906,41.099998474121094,41.45000076293945,401859.0 +2021-07-07,41.29999923706055,41.400001525878906,40.54999923706055,40.70000076293945,720872.0 +2021-07-08,40.54999923706055,41.099998474121094,40.25,40.25,436574.0 +2021-07-11,40.150001525878906,40.25,39.79999923706055,40.20000076293945,355960.0 +2021-07-12,40.099998474121094,40.349998474121094,39.79999923706055,40.150001525878906,491759.0 +2021-07-13,40.150001525878906,40.54999923706055,39.900001525878906,40.0,390000.0 +2021-07-14,40.20000076293945,40.20000076293945,39.95000076293945,40.099998474121094,324722.0 +2021-07-15,40.099998474121094,41.400001525878906,40.099998474121094,40.75,667378.0 +2021-07-25,41.0,41.25,40.79999923706055,41.150001525878906,284428.0 +2021-07-26,41.150001525878906,41.150001525878906,40.75,40.95000076293945,146039.0 +2021-07-27,40.95000076293945,41.04999923706055,40.79999923706055,41.0,127304.0 +2021-07-28,41.0,41.04999923706055,40.900001525878906,41.0,96734.0 +2021-07-29,41.0,41.70000076293945,41.0,41.45000076293945,437935.0 +2021-08-01,41.70000076293945,42.29999923706055,41.599998474121094,41.95000076293945,681700.0 +2021-08-02,42.04999923706055,42.099998474121094,41.45000076293945,41.650001525878906,353371.0 +2021-08-03,41.599998474121094,41.599998474121094,41.150001525878906,41.20000076293945,142769.0 +2021-08-04,41.20000076293945,41.45000076293945,41.04999923706055,41.04999923706055,102918.0 +2021-08-05,41.099998474121094,41.5,40.0,41.04999923706055,217232.0 +2021-08-08,41.20000076293945,41.79999923706055,41.099998474121094,41.25,205792.0 +2021-08-09,41.400001525878906,41.70000076293945,41.150001525878906,41.5,259541.0 +2021-08-10,41.650001525878906,42.20000076293945,41.45000076293945,41.849998474121094,828953.0 +2021-08-11,41.95000076293945,42.79999923706055,41.849998474121094,42.150001525878906,1698980.0 +2021-08-12,42.150001525878906,42.20000076293945,41.20000076293945,41.5,495202.0 +2021-08-15,41.54999923706055,42.099998474121094,41.45000076293945,41.900001525878906,391726.0 +2021-08-16,41.900001525878906,42.5,41.79999923706055,41.849998474121094,681281.0 +2021-08-17,41.849998474121094,42.099998474121094,41.29999923706055,41.54999923706055,258230.0 +2021-08-18,41.650001525878906,41.70000076293945,41.29999923706055,41.400001525878906,150512.0 +2021-08-19,41.0,41.04999923706055,40.29999923706055,40.400001525878906,236909.0 +2021-08-22,40.45000076293945,40.599998474121094,39.650001525878906,40.04999923706055,200224.0 +2021-08-23,40.0,40.400001525878906,39.599998474121094,39.849998474121094,132155.0 +2021-08-24,39.95000076293945,39.95000076293945,39.29999923706055,39.54999923706055,196365.0 +2021-08-25,39.900001525878906,40.29999923706055,39.599998474121094,39.849998474121094,174132.0 +2021-08-26,40.04999923706055,40.400001525878906,39.95000076293945,40.099998474121094,118004.0 +2021-08-29,40.400001525878906,40.54999923706055,40.04999923706055,40.099998474121094,167030.0 +2021-08-30,40.04999923706055,40.54999923706055,40.04999923706055,40.400001525878906,125566.0 +2021-08-31,40.45000076293945,40.849998474121094,40.45000076293945,40.75,262634.0 +2021-09-01,40.75,41.0,40.5,40.79999923706055,249000.0 +2021-09-02,40.849998474121094,41.04999923706055,40.5,40.79999923706055,251905.0 +2021-09-05,40.900001525878906,42.29999923706055,40.79999923706055,41.849998474121094,861803.0 +2021-09-06,41.95000076293945,41.95000076293945,41.349998474121094,41.400001525878906,443472.0 +2021-09-07,41.5,41.900001525878906,41.29999923706055,41.349998474121094,228081.0 +2021-09-08,41.400001525878906,41.5,41.0,41.349998474121094,257863.0 +2021-09-09,41.20000076293945,41.29999923706055,40.900001525878906,41.150001525878906,193452.0 +2021-09-12,41.099998474121094,41.70000076293945,40.900001525878906,41.45000076293945,376475.0 +2021-09-13,41.599998474121094,42.150001525878906,41.45000076293945,42.150001525878906,777147.0 +2021-09-14,42.400001525878906,42.79999923706055,41.900001525878906,41.900001525878906,1216249.0 +2021-09-15,41.70000076293945,42.650001525878906,41.650001525878906,42.650001525878906,740339.0 +2021-09-16,42.70000076293945,44.900001525878906,42.650001525878906,44.599998474121094,3103428.0 +2021-09-19,44.5,49.04999923706055,44.150001525878906,48.5,3713334.0 +2021-09-20,48.0,49.0,46.04999923706055,46.04999923706055,2820159.0 +2021-09-21,45.900001525878906,50.20000076293945,45.79999923706055,49.0,3054084.0 +2021-09-22,49.70000076293945,49.70000076293945,47.95000076293945,48.349998474121094,917502.0 +2021-09-26,49.04999923706055,50.5,48.5,49.5,1607471.0 +2021-09-27,50.20000076293945,50.29999923706055,48.29999923706055,48.349998474121094,842593.0 +2021-09-28,48.5,48.5,47.29999923706055,47.5,534415.0 +2021-09-29,47.099998474121094,48.54999923706055,47.04999923706055,48.400001525878906,574429.0 +2021-09-30,48.25,49.54999923706055,47.70000076293945,47.75,914123.0 +2021-10-03,47.900001525878906,48.29999923706055,47.20000076293945,47.400001525878906,497773.0 +2021-10-04,47.400001525878906,47.5,45.95000076293945,46.29999923706055,828911.0 +2021-10-05,46.29999923706055,47.29999923706055,45.400001525878906,45.400001525878906,729762.0 +2021-10-06,45.400001525878906,45.599998474121094,44.5,44.650001525878906,846267.0 +2021-10-07,44.650001525878906,44.650001525878906,43.70000076293945,44.25,516887.0 +2021-10-10,44.25,45.349998474121094,43.54999923706055,44.099998474121094,919558.0 +2021-10-11,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0 +2021-10-12,43.900001525878906,44.95000076293945,42.900001525878906,44.349998474121094,714521.0 +2021-10-13,44.5,45.099998474121094,44.099998474121094,44.79999923706055,612079.0 +2021-10-14,45.20000076293945,45.650001525878906,44.79999923706055,44.849998474121094,668782.0 +2021-10-17,45.20000076293945,45.54999923706055,44.75,45.150001525878906,454858.0 +2021-10-18,45.099998474121094,45.099998474121094,44.54999923706055,44.75,251897.0 +2021-10-19,44.849998474121094,44.900001525878906,44.0,44.0,403962.0 +2021-10-20,44.20000076293945,46.25,44.20000076293945,46.150001525878906,1509257.0 +2021-10-21,46.349998474121094,46.349998474121094,45.400001525878906,45.650001525878906,483348.0 +2021-10-24,45.650001525878906,48.400001525878906,45.5,48.400001525878906,1482988.0 +2021-10-25,48.54999923706055,49.04999923706055,47.150001525878906,47.849998474121094,1022660.0 +2021-10-26,47.900001525878906,48.400001525878906,47.20000076293945,47.5,489029.0 +2021-10-27,47.54999923706055,47.599998474121094,45.849998474121094,46.849998474121094,373218.0 +2021-10-28,45.70000076293945,47.25,45.70000076293945,47.25,295723.0 +2021-10-31,47.0,47.0,45.79999923706055,46.29999923706055,405579.0 +2021-11-01,46.20000076293945,46.20000076293945,44.95000076293945,45.900001525878906,740008.0 +2021-11-02,46.04999923706055,46.400001525878906,44.45000076293945,44.5,828444.0 +2021-11-03,44.400001525878906,44.5,43.04999923706055,43.29999923706055,497660.0 +2021-11-04,43.099998474121094,43.650001525878906,42.75,43.54999923706055,422153.0 +2021-11-07,43.45000076293945,43.45000076293945,42.400001525878906,42.70000076293945,522779.0 +2021-11-08,42.849998474121094,42.849998474121094,40.5,40.5,664974.0 +2021-11-09,40.45000076293945,40.45000076293945,38.79999923706055,39.25,462278.0 +2021-11-10,39.04999923706055,39.79999923706055,38.79999923706055,39.79999923706055,417632.0 +2021-11-11,39.79999923706055,41.099998474121094,39.5,40.29999923706055,489348.0 +2021-11-14,40.599998474121094,40.75,40.0,40.0,189447.0 +2021-11-15,40.04999923706055,40.099998474121094,38.849998474121094,39.04999923706055,310480.0 +2021-11-16,39.0,39.0,38.0,38.349998474121094,301777.0 +2021-11-17,38.54999923706055,39.349998474121094,38.29999923706055,39.25,252454.0 +2021-11-18,39.25,39.25,39.25,39.25,0.0 +2021-11-21,39.0,39.0,38.0,38.25,203963.0 +2021-11-22,38.25,38.349998474121094,37.25,37.25,184232.0 +2021-11-23,37.099998474121094,38.099998474121094,37.0,38.099998474121094,261039.0 +2021-11-24,38.20000076293945,38.599998474121094,38.04999923706055,38.099998474121094,387022.0 +2021-11-25,38.29999923706055,38.54999923706055,38.20000076293945,38.349998474121094,188826.0 +2021-11-28,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0 +2021-11-29,36.849998474121094,37.0,35.599998474121094,36.349998474121094,130137.0 +2021-11-30,36.25,37.79999923706055,35.900001525878906,37.79999923706055,263516.0 +2021-12-01,37.70000076293945,38.0,37.0,37.29999923706055,234099.0 +2021-12-02,37.29999923706055,37.54999923706055,37.150001525878906,37.5,94366.0 +2021-12-05,37.70000076293945,38.79999923706055,37.70000076293945,38.75,286969.0 +2021-12-06,38.900001525878906,39.95000076293945,38.849998474121094,39.95000076293945,749089.0 +2021-12-07,40.0,40.900001525878906,39.70000076293945,40.900001525878906,350857.0 +2021-12-08,41.0,42.20000076293945,40.400001525878906,41.20000076293945,518279.0 +2021-12-09,41.29999923706055,41.45000076293945,40.400001525878906,41.45000076293945,274475.0 +2021-12-12,41.20000076293945,42.5,40.900001525878906,42.04999923706055,336228.0 +2021-12-13,42.5,42.5,41.5,41.599998474121094,274411.0 +2021-12-14,41.599998474121094,41.599998474121094,40.70000076293945,41.0,267904.0 +2021-12-15,40.650001525878906,41.099998474121094,40.650001525878906,40.900001525878906,210518.0 +2021-12-16,41.0,41.5,40.70000076293945,41.400001525878906,334547.0 +2021-12-19,41.0,41.29999923706055,40.70000076293945,40.75,256270.0 +2021-12-20,40.70000076293945,40.70000076293945,39.400001525878906,40.099998474121094,255514.0 +2021-12-21,40.400001525878906,40.79999923706055,40.04999923706055,40.650001525878906,216435.0 +2021-12-22,40.79999923706055,40.79999923706055,39.5,39.5,139061.0 +2021-12-23,39.650001525878906,39.79999923706055,38.29999923706055,38.900001525878906,102845.0 +2021-12-26,39.099998474121094,39.5,38.900001525878906,39.099998474121094,99612.0 +2021-12-27,38.900001525878906,39.0,38.5,38.54999923706055,147024.0 +2021-12-28,38.900001525878906,39.70000076293945,38.70000076293945,39.599998474121094,168786.0 +2021-12-29,39.599998474121094,40.349998474121094,39.20000076293945,39.400001525878906,370373.0 +2021-12-30,39.45000076293945,40.099998474121094,38.0,40.04999923706055,277757.0 +2022-01-02,40.20000076293945,41.150001525878906,40.150001525878906,40.849998474121094,529553.0 +2022-01-03,41.20000076293945,41.75,40.599998474121094,40.70000076293945,599667.0 +2022-01-04,40.75,41.70000076293945,40.75,41.599998474121094,448877.0 +2022-01-05,41.900001525878906,43.45000076293945,41.599998474121094,42.900001525878906,1280495.0 +2022-01-06,42.900001525878906,43.349998474121094,42.599998474121094,43.0,706491.0 +2022-01-09,43.45000076293945,44.04999923706055,43.150001525878906,43.54999923706055,765202.0 +2022-01-10,43.54999923706055,44.0,42.599998474121094,42.70000076293945,638196.0 +2022-01-11,42.70000076293945,43.25,42.70000076293945,43.099998474121094,367493.0 +2022-01-12,43.150001525878906,43.25,42.75,43.099998474121094,317534.0 +2022-01-13,43.150001525878906,43.150001525878906,42.79999923706055,43.04999923706055,237425.0 +2022-01-16,43.150001525878906,43.70000076293945,42.849998474121094,43.29999923706055,550517.0 +2022-01-17,43.5,44.0,43.29999923706055,43.75,594743.0 +2022-01-18,43.849998474121094,44.0,43.099998474121094,43.25,392977.0 +2022-01-19,43.20000076293945,43.45000076293945,42.900001525878906,43.150001525878906,285150.0 +2022-01-20,43.099998474121094,43.20000076293945,42.900001525878906,43.0,124931.0 +2022-01-23,43.0,43.349998474121094,42.70000076293945,43.20000076293945,226738.0 +2022-01-24,43.20000076293945,43.25,42.650001525878906,42.650001525878906,192149.0 +2022-01-25,42.70000076293945,42.75,39.599998474121094,42.099998474121094,260731.0 +2022-01-26,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0 +2022-01-27,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0 +2022-01-30,42.099998474121094,43.150001525878906,42.04999923706055,43.150001525878906,605315.0 +2022-01-31,43.25,43.95000076293945,42.900001525878906,42.95000076293945,876500.0 +2022-02-01,42.95000076293945,43.25,42.79999923706055,42.900001525878906,292462.0 +2022-02-02,42.75,42.900001525878906,42.04999923706055,42.04999923706055,474283.0 +2022-02-03,42.099998474121094,42.650001525878906,42.0,42.25,307233.0 +2022-02-06,42.25,42.599998474121094,41.95000076293945,42.45000076293945,390367.0 +2022-02-07,42.45000076293945,42.650001525878906,42.29999923706055,42.650001525878906,207261.0 +2022-02-08,42.599998474121094,42.599998474121094,42.04999923706055,42.29999923706055,148354.0 +2022-02-09,42.150001525878906,42.349998474121094,42.0,42.0,131812.0 +2022-02-10,42.04999923706055,42.20000076293945,41.900001525878906,42.0,153279.0 +2022-02-13,41.650001525878906,41.650001525878906,39.29999923706055,40.150001525878906,413285.0 +2022-02-14,40.20000076293945,40.650001525878906,39.599998474121094,40.099998474121094,406403.0 +2022-02-15,40.0,40.29999923706055,39.849998474121094,39.95000076293945,297938.0 +2022-02-16,40.099998474121094,40.349998474121094,39.79999923706055,39.79999923706055,437542.0 +2022-02-17,39.849998474121094,40.25,39.25,39.29999923706055,350327.0 +2022-02-20,39.599998474121094,39.599998474121094,37.70000076293945,37.70000076293945,359575.0 +2022-02-21,37.75,39.0,37.75,38.25,484831.0 +2022-02-23,38.29999923706055,38.54999923706055,38.099998474121094,38.29999923706055,295128.0 +2022-02-24,37.849998474121094,38.20000076293945,37.25,37.25,363349.0 +2022-02-27,38.0,38.349998474121094,37.849998474121094,38.150001525878906,514292.0 +2022-02-28,38.20000076293945,38.25,37.95000076293945,38.0,382309.0 +2022-03-01,38.0,38.400001525878906,37.95000076293945,38.25,732199.0 +2022-03-02,38.45000076293945,38.45000076293945,37.45000076293945,37.650001525878906,634300.0 +2022-03-03,37.70000076293945,37.95000076293945,36.95000076293945,37.0,610690.0 +2022-03-06,37.29999923706055,38.75,36.900001525878906,38.75,978370.0 +2022-03-07,39.0,39.599998474121094,38.5,38.900001525878906,1323097.0 +2022-03-08,39.04999923706055,39.04999923706055,38.25,38.5,669763.0 +2022-03-09,38.70000076293945,38.849998474121094,38.400001525878906,38.650001525878906,296985.0 +2022-03-10,38.70000076293945,39.150001525878906,38.54999923706055,38.70000076293945,534395.0 +2022-03-13,38.79999923706055,39.04999923706055,38.04999923706055,38.650001525878906,289602.0 +2022-03-14,38.54999923706055,38.54999923706055,37.95000076293945,38.400001525878906,213039.0 +2022-03-15,38.0,38.25,37.5,37.5,105744.0 +2022-03-16,37.54999923706055,38.349998474121094,37.150001525878906,38.29999923706055,249917.0 +2022-03-17,38.150001525878906,38.25,37.75,37.849998474121094,190056.0 +2022-03-20,37.599998474121094,38.25,37.599998474121094,38.0,224381.0 +2022-03-21,38.04999923706055,38.54999923706055,37.70000076293945,38.20000076293945,368622.0 +2022-03-22,38.20000076293945,38.25,37.900001525878906,38.04999923706055,177086.0 +2022-03-23,38.04999923706055,39.099998474121094,38.04999923706055,38.599998474121094,653334.0 +2022-03-24,38.79999923706055,40.25,38.75,40.0,1116862.0 +2022-03-27,40.400001525878906,41.400001525878906,40.400001525878906,40.95000076293945,1090444.0 +2022-03-28,41.0,41.0,39.95000076293945,40.849998474121094,717964.0 +2022-03-29,40.79999923706055,41.0,40.400001525878906,40.5,316460.0 +2022-03-30,40.54999923706055,40.650001525878906,39.95000076293945,40.5,241033.0 +2022-03-31,41.0,41.099998474121094,40.29999923706055,40.900001525878906,589274.0 +2022-04-03,41.0,42.20000076293945,40.5,42.20000076293945,948257.0 +2022-04-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2022-04-05,42.900001525878906,43.54999923706055,42.5,43.5,811092.0 +2022-04-06,43.5,43.5,42.150001525878906,43.0,426725.0 +2022-04-07,42.599998474121094,42.70000076293945,42.0,42.5,206375.0 +2022-04-10,42.5,42.70000076293945,41.5,41.599998474121094,354397.0 +2022-04-11,41.5,42.0,41.0,41.25,351916.0 +2022-04-12,41.20000076293945,42.20000076293945,41.20000076293945,41.54999923706055,357203.0 +2022-04-13,41.599998474121094,42.900001525878906,41.5,42.849998474121094,732620.0 +2022-04-14,42.900001525878906,43.900001525878906,42.5,43.54999923706055,738813.0 +2022-04-17,43.70000076293945,45.400001525878906,43.70000076293945,44.900001525878906,1192080.0 +2022-04-18,44.95000076293945,45.79999923706055,44.650001525878906,44.75,601971.0 +2022-04-19,44.75,44.75,43.849998474121094,44.099998474121094,443254.0 +2022-04-20,44.0,44.099998474121094,43.29999923706055,43.79999923706055,203008.0 +2022-04-21,43.79999923706055,44.900001525878906,43.599998474121094,44.45000076293945,628455.0 +2022-04-24,44.54999923706055,44.900001525878906,42.849998474121094,42.849998474121094,509639.0 +2022-04-25,42.5,42.5,41.20000076293945,41.650001525878906,473540.0 +2022-04-26,41.79999923706055,41.79999923706055,41.20000076293945,41.54999923706055,184115.0 +2022-04-27,41.650001525878906,43.70000076293945,41.54999923706055,43.70000076293945,324757.0 +2022-04-28,44.0,44.70000076293945,43.349998474121094,43.79999923706055,463098.0 +2022-05-08,43.75,44.349998474121094,42.70000076293945,44.349998474121094,303938.0 +2022-05-09,44.29999923706055,44.599998474121094,43.349998474121094,43.650001525878906,353371.0 +2022-05-10,43.5,43.5,42.79999923706055,43.20000076293945,171024.0 +2022-05-11,43.20000076293945,43.5,42.599998474121094,43.0,117652.0 +2022-05-12,42.70000076293945,42.70000076293945,41.099998474121094,41.099998474121094,317993.0 +2022-05-15,41.5,42.0,41.099998474121094,41.5,232157.0 +2022-05-16,41.5,42.25,41.0,41.04999923706055,332178.0 +2022-05-17,41.04999923706055,41.20000076293945,40.150001525878906,40.79999923706055,181105.0 +2022-05-18,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0 +2022-05-19,40.20000076293945,40.400001525878906,39.599998474121094,40.0,235785.0 +2022-05-22,40.70000076293945,40.70000076293945,39.599998474121094,40.5,212706.0 +2022-05-23,40.70000076293945,41.5,40.25,41.099998474121094,250022.0 +2022-05-24,40.54999923706055,41.25,40.5,41.20000076293945,162780.0 +2022-05-25,41.20000076293945,41.75,41.04999923706055,41.75,214348.0 +2022-05-26,41.75,42.0,41.29999923706055,41.650001525878906,204570.0 +2022-05-29,41.900001525878906,41.900001525878906,41.45000076293945,41.54999923706055,155743.0 +2022-05-30,41.70000076293945,41.79999923706055,41.400001525878906,41.650001525878906,192067.0 +2022-05-31,41.599998474121094,42.70000076293945,41.400001525878906,42.70000076293945,414346.0 +2022-06-01,42.75,44.0,42.29999923706055,43.900001525878906,1025256.0 +2022-06-02,44.0,44.54999923706055,43.5,43.70000076293945,789460.0 +2022-06-05,43.849998474121094,44.349998474121094,43.70000076293945,44.29999923706055,660145.0 +2022-06-06,44.400001525878906,45.099998474121094,44.25,44.70000076293945,1072043.0 +2022-06-07,44.900001525878906,44.900001525878906,44.0,44.0,364672.0 +2022-06-08,44.0,44.20000076293945,43.0,43.400001525878906,234429.0 +2022-06-09,43.25,43.25,42.5,43.04999923706055,220339.0 +2022-06-12,42.20000076293945,42.20000076293945,40.79999923706055,40.849998474121094,361871.0 +2022-06-13,40.54999923706055,40.79999923706055,38.849998474121094,39.400001525878906,335128.0 +2022-06-14,39.25,39.54999923706055,37.0,38.5,340630.0 +2022-06-15,38.79999923706055,39.20000076293945,38.099998474121094,39.0,154313.0 +2022-06-16,39.25,39.5,37.5,37.5,253768.0 +2022-06-19,37.0,37.0,35.400001525878906,35.400001525878906,204046.0 +2022-06-20,36.20000076293945,36.5,35.5,36.0,240678.0 +2022-06-21,36.400001525878906,36.79999923706055,36.099998474121094,36.650001525878906,413941.0 +2022-06-22,36.650001525878906,36.70000076293945,34.900001525878906,35.400001525878906,325963.0 +2022-06-23,35.400001525878906,35.79999923706055,34.900001525878906,35.70000076293945,196262.0 +2022-06-26,36.20000076293945,36.849998474121094,36.20000076293945,36.75,206900.0 +2022-06-27,36.75,37.599998474121094,36.400001525878906,36.400001525878906,284875.0 +2022-06-28,36.79999923706055,37.25,36.5,37.25,136332.0 +2022-06-29,37.20000076293945,37.599998474121094,36.900001525878906,37.099998474121094,263737.0 +2022-06-30,37.150001525878906,37.5,36.54999923706055,36.900001525878906,167882.0 +2022-07-03,36.900001525878906,37.099998474121094,36.20000076293945,36.20000076293945,176869.0 +2022-07-04,36.0,36.29999923706055,35.79999923706055,35.95000076293945,83665.0 +2022-07-05,36.0,36.20000076293945,35.150001525878906,35.400001525878906,118640.0 +2022-07-06,35.0,35.0,34.349998474121094,35.0,202835.0 +2022-07-13,35.0,35.54999923706055,34.400001525878906,34.599998474121094,250558.0 +2022-07-14,34.20000076293945,34.5,32.70000076293945,33.099998474121094,208886.0 +2022-07-17,33.54999923706055,33.79999923706055,33.099998474121094,33.099998474121094,115231.0 +2022-07-18,33.099998474121094,34.5,32.70000076293945,34.5,235051.0 +2022-07-19,34.5,35.95000076293945,34.099998474121094,35.79999923706055,302484.0 +2022-07-20,36.0,36.150001525878906,35.0,36.0,334898.0 +2022-07-21,36.0,37.0,35.45000076293945,37.0,311828.0 +2022-07-24,39.0,39.0,37.75,37.900001525878906,474933.0 +2022-07-25,38.04999923706055,38.45000076293945,37.400001525878906,38.20000076293945,326717.0 +2022-07-26,38.400001525878906,38.45000076293945,38.0,38.349998474121094,184217.0 +2022-07-27,38.45000076293945,38.900001525878906,38.099998474121094,38.349998474121094,173179.0 +2022-07-28,38.29999923706055,39.25,38.20000076293945,39.099998474121094,404771.0 +2022-07-31,39.5,40.150001525878906,39.29999923706055,40.099998474121094,472743.0 +2022-08-01,40.099998474121094,40.45000076293945,39.599998474121094,40.25,298101.0 +2022-08-02,39.900001525878906,40.150001525878906,39.70000076293945,40.0,231492.0 +2022-08-03,39.79999923706055,40.0,39.54999923706055,39.95000076293945,132400.0 +2022-08-04,40.0,40.650001525878906,39.900001525878906,40.099998474121094,306858.0 +2022-08-07,40.20000076293945,40.5,39.849998474121094,40.29999923706055,194095.0 +2022-08-08,40.20000076293945,40.25,39.5,39.54999923706055,144456.0 +2022-08-09,39.54999923706055,39.79999923706055,39.099998474121094,39.20000076293945,168058.0 +2022-08-10,39.400001525878906,40.150001525878906,39.0,39.70000076293945,257550.0 +2022-08-11,40.0,41.5,39.900001525878906,41.5,522564.0 +2022-08-14,41.54999923706055,41.75,41.0,41.099998474121094,336621.0 +2022-08-15,41.0,41.349998474121094,40.150001525878906,40.20000076293945,328138.0 +2022-08-16,40.25,41.5,40.0,40.849998474121094,353990.0 +2022-08-17,41.099998474121094,41.099998474121094,40.400001525878906,40.45000076293945,73889.0 +2022-08-18,40.150001525878906,41.20000076293945,40.0,41.0,392316.0 +2022-08-21,41.0,41.150001525878906,40.45000076293945,40.75,130510.0 +2022-08-22,40.45000076293945,41.79999923706055,40.04999923706055,41.0,435610.0 +2022-08-23,40.70000076293945,41.25,40.400001525878906,40.45000076293945,136402.0 +2022-08-24,40.099998474121094,40.099998474121094,39.0,39.95000076293945,137540.0 +2022-08-25,40.0,40.70000076293945,40.0,40.29999923706055,113623.0 +2022-08-28,39.54999923706055,41.29999923706055,39.45000076293945,40.70000076293945,222687.0 +2022-08-29,40.650001525878906,41.5,40.5,41.099998474121094,315321.0 +2022-08-30,41.20000076293945,41.5,40.849998474121094,40.900001525878906,220479.0 +2022-08-31,40.79999923706055,41.0,40.099998474121094,40.099998474121094,186044.0 +2022-09-01,40.0,40.04999923706055,39.45000076293945,39.900001525878906,130185.0 +2022-09-04,39.70000076293945,39.900001525878906,39.400001525878906,39.650001525878906,85952.0 +2022-09-05,40.0,40.099998474121094,38.599998474121094,38.650001525878906,217742.0 +2022-09-06,38.599998474121094,39.20000076293945,38.400001525878906,38.400001525878906,97012.0 +2022-09-07,38.0,38.349998474121094,37.5,37.75,88866.0 +2022-09-08,37.75,38.29999923706055,37.54999923706055,38.29999923706055,74213.0 +2022-09-11,39.0,39.5,38.75,38.900001525878906,90898.0 +2022-09-12,38.95000076293945,39.099998474121094,38.79999923706055,39.0,44175.0 +2022-09-13,39.0,39.0,38.0,38.70000076293945,94182.0 +2022-09-14,37.95000076293945,38.849998474121094,37.75,38.849998474121094,111471.0 +2022-09-15,38.45000076293945,39.04999923706055,37.900001525878906,38.900001525878906,156170.0 +2022-09-18,38.75,38.75,37.349998474121094,37.95000076293945,131048.0 +2022-09-19,37.650001525878906,37.70000076293945,36.75,37.45000076293945,138242.0 +2022-09-20,37.79999923706055,37.79999923706055,37.150001525878906,37.25,110734.0 +2022-09-21,37.0,37.400001525878906,36.70000076293945,37.400001525878906,58409.0 +2022-09-25,35.599998474121094,36.0,35.25,36.0,103326.0 +2022-09-26,35.849998474121094,36.099998474121094,35.0,35.650001525878906,126715.0 +2022-09-27,35.79999923706055,35.95000076293945,35.349998474121094,35.650001525878906,156768.0 +2022-09-28,35.75,36.099998474121094,35.45000076293945,35.95000076293945,141417.0 +2022-09-29,36.150001525878906,36.400001525878906,36.0,36.0,237067.0 +2022-10-02,35.849998474121094,38.5,35.5,38.04999923706055,535976.0 +2022-10-03,38.099998474121094,38.29999923706055,37.54999923706055,37.849998474121094,240695.0 +2022-10-04,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0 +2022-10-05,37.95000076293945,38.099998474121094,37.349998474121094,37.75,182304.0 +2022-10-06,37.900001525878906,37.95000076293945,37.54999923706055,37.75,74832.0 +2022-10-09,37.54999923706055,37.54999923706055,36.900001525878906,36.900001525878906,64433.0 +2022-10-10,36.95000076293945,36.95000076293945,36.099998474121094,36.400001525878906,77542.0 +2022-10-11,36.400001525878906,36.79999923706055,36.349998474121094,36.400001525878906,53638.0 +2022-10-12,36.650001525878906,36.75,36.150001525878906,36.400001525878906,46638.0 +2022-10-13,36.29999923706055,36.650001525878906,36.150001525878906,36.20000076293945,41120.0 +2022-10-16,36.25,36.599998474121094,36.0,36.599998474121094,46341.0 +2022-10-17,36.849998474121094,37.5,36.75,37.20000076293945,145263.0 +2022-10-18,37.5,37.650001525878906,36.900001525878906,37.099998474121094,122657.0 +2022-10-19,36.95000076293945,37.25,36.849998474121094,36.95000076293945,74825.0 +2022-10-20,37.099998474121094,37.5,37.0,37.04999923706055,73936.0 +2022-10-23,37.599998474121094,37.70000076293945,37.20000076293945,37.70000076293945,114915.0 +2022-10-24,37.70000076293945,37.900001525878906,37.5,37.650001525878906,138339.0 +2022-10-25,37.70000076293945,37.70000076293945,36.25,36.25,158644.0 +2022-10-26,36.400001525878906,36.5,35.79999923706055,35.900001525878906,96171.0 +2022-10-27,35.900001525878906,36.20000076293945,35.900001525878906,36.099998474121094,40427.0 +2022-10-30,36.099998474121094,36.349998474121094,36.04999923706055,36.20000076293945,38671.0 +2022-10-31,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2022-11-01,36.650001525878906,36.650001525878906,35.5,35.599998474121094,60727.0 +2022-11-02,35.04999923706055,35.599998474121094,34.5,35.599998474121094,120326.0 +2022-11-03,35.599998474121094,35.599998474121094,35.20000076293945,35.29999923706055,55354.0 +2022-11-06,35.650001525878906,35.95000076293945,35.5,35.79999923706055,64333.0 +2022-11-07,35.75,35.75,35.20000076293945,35.599998474121094,58219.0 +2022-11-08,36.70000076293945,36.900001525878906,36.099998474121094,36.599998474121094,267755.0 +2022-11-09,36.599998474121094,36.75,36.0,36.75,140572.0 +2022-11-10,36.54999923706055,37.20000076293945,35.79999923706055,36.29999923706055,242359.0 +2022-11-13,37.0,37.0,36.150001525878906,36.150001525878906,109469.0 +2022-11-14,36.0,36.04999923706055,35.20000076293945,35.5,105114.0 +2022-11-15,35.54999923706055,36.04999923706055,35.45000076293945,35.650001525878906,67440.0 +2022-11-16,35.5,35.5,35.25,35.5,42441.0 +2022-11-17,35.5,36.25,35.29999923706055,36.25,65702.0 +2022-11-20,36.099998474121094,36.150001525878906,35.599998474121094,35.70000076293945,54183.0 +2022-11-21,35.400001525878906,35.5,35.04999923706055,35.45000076293945,61676.0 +2022-11-22,35.45000076293945,35.45000076293945,34.75,35.099998474121094,48344.0 +2022-11-24,35.150001525878906,35.150001525878906,34.5,34.54999923706055,35544.0 +2022-11-27,34.400001525878906,34.400001525878906,33.79999923706055,33.900001525878906,26012.0 +2022-11-28,34.20000076293945,34.79999923706055,34.20000076293945,34.5,34512.0 +2022-11-29,34.599998474121094,34.599998474121094,34.400001525878906,34.45000076293945,24982.0 +2022-11-30,34.29999923706055,35.599998474121094,34.099998474121094,34.79999923706055,30539.0 +2022-12-01,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2022-12-04,35.0,35.0,34.849998474121094,34.849998474121094,28556.0 +2022-12-05,34.599998474121094,34.79999923706055,34.099998474121094,34.79999923706055,33851.0 +2022-12-06,34.04999923706055,34.70000076293945,34.04999923706055,34.5,43923.0 +2022-12-07,34.70000076293945,34.95000076293945,34.0,34.5,50732.0 +2022-12-08,34.29999923706055,34.849998474121094,34.0,34.849998474121094,106154.0 +2022-12-11,34.849998474121094,34.849998474121094,33.150001525878906,33.150001525878906,39942.0 +2022-12-12,32.599998474121094,32.599998474121094,32.0,32.25,98549.0 +2022-12-13,32.5,32.900001525878906,32.5,32.79999923706055,60697.0 +2022-12-14,33.20000076293945,33.45000076293945,32.79999923706055,32.79999923706055,56050.0 +2022-12-15,32.849998474121094,33.20000076293945,32.79999923706055,33.20000076293945,51107.0 +2022-12-18,33.20000076293945,33.45000076293945,33.150001525878906,33.29999923706055,67182.0 +2022-12-19,33.099998474121094,33.099998474121094,32.650001525878906,33.04999923706055,34499.0 +2022-12-20,32.70000076293945,33.400001525878906,32.70000076293945,33.29999923706055,48583.0 +2022-12-21,33.29999923706055,33.650001525878906,33.20000076293945,33.25,38988.0 +2022-12-22,33.29999923706055,33.5,33.150001525878906,33.5,43236.0 +2022-12-25,33.599998474121094,33.599998474121094,33.25,33.25,27425.0 +2022-12-26,33.150001525878906,33.150001525878906,32.900001525878906,33.150001525878906,21958.0 +2022-12-27,32.95000076293945,33.5,32.95000076293945,33.5,31605.0 +2022-12-28,33.400001525878906,33.599998474121094,33.29999923706055,33.400001525878906,43113.0 +2022-12-29,33.79999923706055,34.0,33.650001525878906,33.70000076293945,85975.0 +2023-01-01,33.650001525878906,34.25,33.650001525878906,33.95000076293945,46721.0 +2023-01-02,34.25,35.400001525878906,34.25,35.0,185683.0 +2023-01-03,35.0,35.0,35.0,35.0,0.0 +2023-01-04,34.75,35.150001525878906,34.45000076293945,34.5,47579.0 +2023-01-05,34.5,34.95000076293945,34.29999923706055,34.95000076293945,21102.0 +2023-01-08,34.95000076293945,35.04999923706055,34.75,34.95000076293945,50317.0 +2023-01-09,35.0,35.599998474121094,35.0,35.54999923706055,124110.0 +2023-01-10,35.70000076293945,35.849998474121094,35.5,35.75,99727.0 +2023-01-11,35.70000076293945,35.900001525878906,35.400001525878906,35.79999923706055,86136.0 +2023-01-12,35.849998474121094,36.099998474121094,35.099998474121094,35.75,90851.0 +2023-01-15,35.75,35.75,35.75,35.75,0.0 +2023-01-16,35.29999923706055,35.54999923706055,35.25,35.54999923706055,47850.0 +2023-01-17,35.5,35.599998474121094,35.20000076293945,35.599998474121094,43638.0 +2023-01-18,35.5,35.599998474121094,35.20000076293945,35.599998474121094,43638.0 +2023-01-19,36.150001525878906,36.400001525878906,35.95000076293945,36.349998474121094,95556.0 +2023-01-22,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0 +2023-01-23,37.0,37.0,36.54999923706055,36.75,55498.0 +2023-01-24,36.75,36.75,36.5,36.5,23132.0 +2023-01-25,36.20000076293945,36.400001525878906,35.900001525878906,36.099998474121094,64654.0 +2023-01-26,36.400001525878906,36.5,36.349998474121094,36.45000076293945,54982.0 +2023-01-29,36.45000076293945,37.0,36.45000076293945,36.599998474121094,67130.0 +2023-01-30,36.400001525878906,36.400001525878906,35.900001525878906,36.04999923706055,64941.0 +2023-01-31,36.0,36.0,35.599998474121094,35.70000076293945,35532.0 +2023-02-01,35.54999923706055,35.849998474121094,35.54999923706055,35.75,13892.0 +2023-02-02,35.599998474121094,35.75,35.45000076293945,35.5,21649.0 +2023-02-05,35.29999923706055,35.400001525878906,32.900001525878906,34.0,151117.0 +2023-02-06,33.849998474121094,35.849998474121094,33.849998474121094,35.849998474121094,109190.0 +2023-02-07,35.5,35.5,34.75,34.79999923706055,74762.0 +2023-02-08,34.900001525878906,34.900001525878906,34.150001525878906,34.20000076293945,60592.0 +2023-02-09,34.04999923706055,34.099998474121094,33.79999923706055,33.849998474121094,60782.0 +2023-02-12,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0 +2023-02-13,33.79999923706055,34.20000076293945,33.75,34.150001525878906,49324.0 +2023-02-14,34.25,34.400001525878906,33.900001525878906,33.900001525878906,59888.0 +2023-02-15,33.900001525878906,34.349998474121094,33.900001525878906,34.20000076293945,47491.0 +2023-02-16,34.29999923706055,34.29999923706055,33.95000076293945,34.0,61081.0 +2023-02-19,33.900001525878906,34.400001525878906,33.79999923706055,34.29999923706055,55201.0 +2023-02-20,34.0,34.20000076293945,33.79999923706055,33.95000076293945,42252.0 +2023-02-21,33.79999923706055,33.79999923706055,33.29999923706055,33.54999923706055,72960.0 +2023-02-23,33.29999923706055,33.79999923706055,33.25,33.79999923706055,35656.0 +2023-02-26,33.400001525878906,33.54999923706055,33.25,33.349998474121094,43275.0 +2023-02-27,33.25,33.849998474121094,33.25,33.849998474121094,71502.0 +2023-02-28,33.650001525878906,34.20000076293945,33.5,34.0,61765.0 +2023-03-01,34.20000076293945,34.900001525878906,34.099998474121094,34.900001525878906,792.0 +2023-03-02,34.650001525878906,36.20000076293945,34.650001525878906,36.04999923706055,471.0 +2023-03-05,36.400001525878906,36.400001525878906,35.849998474121094,36.20000076293945,1558.0 +2023-03-06,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-03-07,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-03-08,35.349998474121094,35.45000076293945,34.70000076293945,34.900001525878906,989.0 +2023-03-09,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2023-03-12,35.70000076293945,36.099998474121094,35.650001525878906,35.95000076293945,617.0 +2023-03-13,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0 +2023-03-14,36.150001525878906,36.150001525878906,35.25,35.5,1166.0 +2023-03-15,35.29999923706055,35.599998474121094,34.650001525878906,35.0,1800.0 +2023-03-16,34.349998474121094,34.95000076293945,34.0,34.900001525878906,522.0 +2023-03-19,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2023-03-20,34.650001525878906,34.650001525878906,34.29999923706055,34.5,1209.0 +2023-03-21,34.400001525878906,34.79999923706055,34.29999923706055,34.70000076293945,2268.0 +2023-03-22,34.70000076293945,34.70000076293945,33.20000076293945,33.20000076293945,2249.0 +2023-03-23,33.04999923706055,33.45000076293945,32.5,33.400001525878906,700.0 +2023-03-26,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2023-03-27,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2023-03-28,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2023-03-29,33.599998474121094,34.0,33.400001525878906,34.0,799.0 +2023-03-30,34.0,34.349998474121094,33.95000076293945,33.95000076293945,1813.0 +2023-04-02,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0 +2023-04-03,34.650001525878906,35.0,34.5,34.5,487.0 +2023-04-04,34.599998474121094,35.0,34.599998474121094,34.900001525878906,1000.0 +2023-04-05,35.0,35.45000076293945,34.79999923706055,34.79999923706055,1104.0 +2023-04-06,34.79999923706055,35.0,34.54999923706055,34.650001525878906,2921.0 +2023-04-09,34.79999923706055,34.900001525878906,34.70000076293945,34.70000076293945,631.0 +2023-04-10,34.849998474121094,35.20000076293945,34.650001525878906,34.79999923706055,500.0 +2023-04-11,35.0,35.0,34.650001525878906,34.79999923706055,617.0 +2023-04-12,34.849998474121094,35.29999923706055,34.70000076293945,35.0,585.0 +2023-04-13,35.04999923706055,35.20000076293945,34.79999923706055,35.0,773.0 +2023-04-16,35.0,35.04999923706055,34.849998474121094,34.900001525878906,3525.0 +2023-04-17,34.900001525878906,35.0,34.849998474121094,34.900001525878906,1000.0 +2023-04-25,35.0,35.0,34.79999923706055,34.79999923706055,500.0 +2023-04-26,34.79999923706055,35.599998474121094,34.70000076293945,35.599998474121094,500.0 +2023-04-27,36.0,36.599998474121094,35.95000076293945,36.0,2549.0 +2023-04-30,36.0,36.0,36.0,36.0,0.0 +2023-05-01,36.0,36.0,36.0,36.0,0.0 +2023-05-02,36.79999923706055,37.0,36.29999923706055,36.400001525878906,653.0 +2023-05-03,36.29999923706055,36.29999923706055,35.599998474121094,35.79999923706055,681.0 +2023-05-04,35.400001525878906,36.099998474121094,35.400001525878906,36.0,2450.0 +2023-05-07,36.099998474121094,36.400001525878906,36.0,36.25,500.0 +2023-05-08,36.29999923706055,36.349998474121094,35.95000076293945,36.29999923706055,448.0 +2023-05-09,36.29999923706055,36.29999923706055,35.70000076293945,35.79999923706055,2500.0 +2023-05-10,35.75,35.75,35.150001525878906,35.400001525878906,500.0 +2023-05-11,35.04999923706055,35.79999923706055,35.04999923706055,35.54999923706055,795.0 +2023-05-14,35.650001525878906,35.900001525878906,35.54999923706055,35.54999923706055,686.0 +2023-05-15,35.599998474121094,35.79999923706055,35.5,35.599998474121094,500.0 +2023-05-16,35.849998474121094,36.599998474121094,35.79999923706055,36.20000076293945,500.0 +2023-05-17,36.150001525878906,37.849998474121094,36.0,37.70000076293945,1000.0 +2023-05-18,38.099998474121094,39.599998474121094,38.099998474121094,39.0,449.0 +2023-05-21,39.0,39.0,38.0,38.29999923706055,1241.0 +2023-05-22,38.20000076293945,38.70000076293945,37.95000076293945,38.29999923706055,465.0 +2023-05-23,37.849998474121094,38.54999923706055,37.25,38.20000076293945,700.0 +2023-05-24,38.20000076293945,38.45000076293945,37.650001525878906,38.400001525878906,1000.0 +2023-05-25,38.400001525878906,39.29999923706055,38.099998474121094,38.70000076293945,500.0 +2023-05-28,38.849998474121094,39.349998474121094,38.5,38.5,2093.0 +2023-05-29,38.54999923706055,38.75,38.400001525878906,38.599998474121094,390.0 +2023-05-30,38.599998474121094,38.70000076293945,38.20000076293945,38.29999923706055,890.0 +2023-05-31,38.04999923706055,38.099998474121094,37.45000076293945,37.95000076293945,700.0 +2023-06-01,37.79999923706055,38.25,37.70000076293945,38.25,555.0 +2023-06-04,38.599998474121094,39.5,38.29999923706055,38.95000076293945,1000.0 +2023-06-05,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,442.0 +2023-06-06,38.70000076293945,38.900001525878906,38.45000076293945,38.75,903.0 +2023-06-07,38.79999923706055,39.25,38.5,39.25,2500.0 +2023-06-08,37.79999923706055,38.25,37.70000076293945,38.25,508.0 +2023-06-11,40.04999923706055,40.5,39.95000076293945,40.0,877.0 +2023-06-12,39.95000076293945,40.04999923706055,39.650001525878906,39.900001525878906,1272.0 +2023-06-13,39.79999923706055,40.25,39.70000076293945,39.900001525878906,400.0 +2023-06-14,39.79999923706055,40.099998474121094,39.79999923706055,39.79999923706055,500.0 +2023-06-15,39.25,39.599998474121094,38.900001525878906,39.04999923706055,1850.0 +2023-06-18,38.95000076293945,39.099998474121094,38.5,38.70000076293945,500.0 +2023-06-19,38.75,38.75,38.0,38.0,183307.0 +2023-06-20,38.0,39.04999923706055,37.79999923706055,38.849998474121094,180142.0 +2023-06-21,38.849998474121094,38.849998474121094,38.400001525878906,38.5,85669.0 +2023-06-22,38.5,38.650001525878906,37.95000076293945,38.04999923706055,80449.0 +2023-07-02,38.20000076293945,38.650001525878906,37.75,38.650001525878906,157953.0 +2023-07-03,38.70000076293945,38.70000076293945,38.20000076293945,38.400001525878906,110399.0 +2023-07-04,38.45000076293945,38.599998474121094,38.0,38.29999923706055,154081.0 +2023-07-05,38.5,38.5,38.0,38.20000076293945,138334.0 +2023-07-06,38.25,39.099998474121094,38.04999923706055,38.75,379509.0 +2023-07-09,38.95000076293945,39.5,38.75,39.29999923706055,313695.0 +2023-07-10,39.349998474121094,39.79999923706055,39.0,39.5,451723.0 +2023-07-11,39.349998474121094,39.5,38.75,38.79999923706055,185114.0 +2023-07-12,39.0,39.0,38.349998474121094,38.5,176787.0 +2023-07-13,38.45000076293945,38.650001525878906,38.099998474121094,38.25,122628.0 +2023-07-16,38.400001525878906,38.400001525878906,37.70000076293945,37.75,201879.0 +2023-07-17,37.5,37.79999923706055,37.29999923706055,37.54999923706055,127257.0 +2023-07-18,37.5,37.5,36.70000076293945,36.75,327815.0 +2023-07-19,36.70000076293945,37.25,36.20000076293945,37.04999923706055,220008.0 +2023-07-20,37.099998474121094,37.099998474121094,36.54999923706055,36.75,108193.0 +2023-07-23,36.79999923706055,36.95000076293945,36.150001525878906,36.150001525878906,95232.0 +2023-07-24,36.150001525878906,36.599998474121094,36.0,36.54999923706055,49496.0 +2023-07-25,36.79999923706055,36.95000076293945,36.400001525878906,36.400001525878906,81492.0 +2023-07-26,36.400001525878906,36.650001525878906,36.0,36.54999923706055,112237.0 +2023-07-27,36.650001525878906,36.95000076293945,36.5,36.599998474121094,88369.0 +2023-07-30,36.95000076293945,36.95000076293945,36.400001525878906,36.45000076293945,61918.0 +2023-07-31,36.45000076293945,36.45000076293945,35.75,35.900001525878906,72240.0 +2023-08-01,35.79999923706055,36.349998474121094,35.75,36.0,49050.0 +2023-08-02,36.25,36.25,35.849998474121094,35.900001525878906,34247.0 +2023-08-03,35.95000076293945,36.150001525878906,35.54999923706055,35.650001525878906,52122.0 +2023-08-06,35.5,36.150001525878906,35.349998474121094,35.70000076293945,71581.0 +2023-08-07,35.70000076293945,35.79999923706055,34.5,34.79999923706055,84425.0 +2023-08-08,35.0,35.25,34.75,35.099998474121094,56304.0 +2023-08-09,35.25,35.45000076293945,34.75,35.400001525878906,50295.0 +2023-08-10,35.54999923706055,35.900001525878906,35.5,35.650001525878906,63599.0 +2023-08-13,35.70000076293945,36.0,35.650001525878906,35.849998474121094,55563.0 +2023-08-14,35.849998474121094,36.20000076293945,35.70000076293945,36.04999923706055,100651.0 +2023-08-15,35.650001525878906,36.0,35.349998474121094,35.45000076293945,76939.0 +2023-08-16,35.29999923706055,35.5,34.95000076293945,34.95000076293945,66186.0 +2023-08-17,34.95000076293945,35.0,34.400001525878906,34.79999923706055,71554.0 +2023-08-20,34.849998474121094,35.150001525878906,34.70000076293945,34.70000076293945,83467.0 +2023-08-21,34.70000076293945,35.45000076293945,34.650001525878906,34.70000076293945,127498.0 +2023-08-22,34.54999923706055,34.75,34.150001525878906,34.150001525878906,54134.0 +2023-08-23,34.150001525878906,34.75,34.0,34.25,112736.0 +2023-08-24,34.54999923706055,34.54999923706055,33.900001525878906,34.099998474121094,101668.0 +2023-08-27,34.150001525878906,34.54999923706055,33.95000076293945,34.29999923706055,57020.0 +2023-08-28,34.29999923706055,34.70000076293945,34.150001525878906,34.150001525878906,94809.0 +2023-08-29,34.150001525878906,34.650001525878906,34.099998474121094,34.099998474121094,86059.0 +2023-08-30,34.5,34.54999923706055,34.20000076293945,34.54999923706055,90513.0 +2023-08-31,34.79999923706055,34.95000076293945,34.5,34.54999923706055,96084.0 +2023-09-03,34.70000076293945,34.70000076293945,34.349998474121094,34.54999923706055,43230.0 +2023-09-04,34.599998474121094,34.599998474121094,34.0,34.349998474121094,117094.0 +2023-09-05,34.349998474121094,34.349998474121094,33.849998474121094,34.0,78499.0 +2023-09-06,34.0,34.099998474121094,33.5,33.5,62564.0 +2023-09-07,33.5,33.70000076293945,33.150001525878906,33.599998474121094,67932.0 +2023-09-10,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2023-09-11,34.20000076293945,35.349998474121094,34.150001525878906,35.20000076293945,321044.0 +2023-09-12,35.20000076293945,35.349998474121094,34.5,34.650001525878906,138327.0 +2023-09-13,34.70000076293945,34.900001525878906,34.349998474121094,34.650001525878906,65315.0 +2023-09-14,34.5,34.75,34.25,34.5,40978.0 +2023-09-17,34.5,34.5,34.5,34.5,0.0 +2023-09-18,34.599998474121094,34.849998474121094,33.849998474121094,34.0,73516.0 +2023-09-19,33.900001525878906,34.150001525878906,33.79999923706055,34.099998474121094,36064.0 +2023-09-20,34.29999923706055,34.54999923706055,34.150001525878906,34.45000076293945,61101.0 +2023-09-21,34.75,34.75,34.0,34.0,49740.0 +2023-09-25,33.900001525878906,34.150001525878906,33.400001525878906,33.400001525878906,52796.0 +2023-09-26,33.349998474121094,33.79999923706055,33.150001525878906,33.54999923706055,45787.0 +2023-09-27,33.54999923706055,34.04999923706055,33.400001525878906,33.900001525878906,38803.0 +2023-09-28,33.95000076293945,34.04999923706055,33.650001525878906,33.650001525878906,36369.0 +2023-10-01,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0 +2023-10-02,33.29999923706055,33.5,33.04999923706055,33.150001525878906,42507.0 +2023-10-03,33.150001525878906,33.400001525878906,32.79999923706055,33.099998474121094,35450.0 +2023-10-04,33.0,33.099998474121094,32.5,32.54999923706055,37473.0 +2023-10-05,32.5,32.79999923706055,32.349998474121094,32.75,32171.0 +2023-10-08,32.75,32.75,31.75,31.75,63761.0 +2023-10-09,31.75,32.400001525878906,31.75,32.0,40094.0 +2023-10-10,32.099998474121094,32.29999923706055,31.799999237060547,31.799999237060547,27546.0 +2023-10-11,31.75,31.850000381469727,30.700000762939453,30.700000762939453,77009.0 +2023-10-12,30.799999237060547,31.350000381469727,30.700000762939453,31.350000381469727,34069.0 +2023-10-15,31.299999237060547,31.299999237060547,30.850000381469727,30.950000762939453,22803.0 +2023-10-16,30.950000762939453,31.149999618530273,30.75,31.100000381469727,29256.0 +2023-10-17,31.100000381469727,31.350000381469727,31.0,31.200000762939453,92869.0 +2023-10-18,31.25,31.299999237060547,30.5,30.5,97266.0 +2023-10-19,30.5,30.850000381469727,30.350000381469727,30.350000381469727,53857.0 +2023-10-22,30.350000381469727,30.450000762939453,29.950000762939453,30.049999237060547,32933.0 +2023-10-23,30.200000762939453,30.25,29.799999237060547,29.850000381469727,44587.0 +2023-10-24,29.5,29.899999618530273,29.0,29.399999618530273,53499.0 +2023-10-25,29.350000381469727,30.100000381469727,29.350000381469727,29.950000762939453,43564.0 +2023-10-26,30.0,30.0,29.5,29.5,35497.0 +2023-10-29,29.549999237060547,29.950000762939453,29.200000762939453,29.649999618530273,29464.0 +2023-10-30,29.600000381469727,30.100000381469727,29.600000381469727,29.75,35524.0 +2023-10-31,30.100000381469727,30.100000381469727,29.850000381469727,29.899999618530273,31712.0 +2023-11-01,30.100000381469727,30.350000381469727,29.700000762939453,30.200000762939453,33587.0 +2023-11-02,30.200000762939453,30.5,30.149999618530273,30.200000762939453,63808.0 +2023-11-05,30.049999237060547,30.549999237060547,30.0,30.549999237060547,71814.0 +2023-11-06,30.600000381469727,31.149999618530273,30.600000381469727,31.049999237060547,96138.0 +2023-11-07,31.049999237060547,31.049999237060547,30.5,30.549999237060547,61744.0 +2023-11-08,30.200000762939453,30.299999237060547,29.75,29.899999618530273,84649.0 +2023-11-09,29.899999618530273,29.899999618530273,29.399999618530273,29.549999237060547,45106.0 +2023-11-12,29.399999618530273,30.200000762939453,29.350000381469727,30.0,73467.0 +2023-11-13,30.049999237060547,30.25,29.600000381469727,29.950000762939453,48343.0 +2023-11-14,29.899999618530273,30.299999237060547,29.600000381469727,30.100000381469727,36627.0 +2023-11-15,30.200000762939453,30.450000762939453,30.100000381469727,30.399999618530273,56510.0 +2023-11-16,30.5,31.649999618530273,30.5,31.649999618530273,218163.0 +2023-11-19,31.899999618530273,31.950000762939453,31.450000762939453,31.899999618530273,191093.0 +2023-11-20,32.0,32.150001525878906,31.649999618530273,31.75,73009.0 +2023-11-21,31.799999237060547,32.04999923706055,31.600000381469727,31.899999618530273,63410.0 +2023-11-22,32.0,32.400001525878906,31.700000762939453,31.799999237060547,78992.0 +2023-11-23,32.0,32.400001525878906,31.700000762939453,31.799999237060547,78992.0 +2023-11-26,31.75,31.950000762939453,31.5,31.700000762939453,63268.0 +2023-11-27,31.850000381469727,31.899999618530273,31.600000381469727,31.700000762939453,29028.0 +2023-11-28,31.700000762939453,32.400001525878906,31.700000762939453,32.25,120663.0 +2023-11-29,32.400001525878906,32.400001525878906,32.04999923706055,32.099998474121094,69541.0 +2023-11-30,32.099998474121094,32.20000076293945,31.5,31.950000762939453,124239.0 +2023-12-03,31.950000762939453,32.099998474121094,31.799999237060547,31.950000762939453,84617.0 +2023-12-04,32.0,32.0,31.600000381469727,31.799999237060547,75955.0 +2023-12-05,31.950000762939453,31.950000762939453,31.600000381469727,31.799999237060547,48850.0 +2023-12-06,31.799999237060547,32.0,31.600000381469727,31.950000762939453,56258.0 +2023-12-07,31.75,31.950000762939453,31.600000381469727,31.799999237060547,52709.0 +2023-12-10,31.899999618530273,32.5,31.899999618530273,32.0,261419.0 +2023-12-11,32.0,32.20000076293945,31.950000762939453,32.099998474121094,92515.0 +2023-12-12,32.150001525878906,32.29999923706055,31.850000381469727,31.950000762939453,77397.0 +2023-12-13,32.0,32.0,31.799999237060547,31.850000381469727,36369.0 +2023-12-14,31.799999237060547,32.0,31.75,31.950000762939453,43448.0 +2023-12-17,31.950000762939453,33.45000076293945,31.950000762939453,32.900001525878906,686988.0 +2023-12-18,33.0,33.099998474121094,32.599998474121094,32.79999923706055,151879.0 +2023-12-19,32.70000076293945,33.25,32.599998474121094,33.04999923706055,197054.0 +2023-12-20,33.099998474121094,33.099998474121094,32.599998474121094,32.79999923706055,75393.0 +2023-12-21,32.95000076293945,32.95000076293945,32.400001525878906,32.400001525878906,108303.0 +2023-12-24,32.400001525878906,32.95000076293945,32.400001525878906,32.79999923706055,62160.0 +2023-12-25,32.95000076293945,32.95000076293945,32.650001525878906,32.79999923706055,70743.0 +2023-12-26,32.79999923706055,32.900001525878906,32.599998474121094,32.849998474121094,59005.0 +2023-12-27,32.849998474121094,33.400001525878906,32.849998474121094,33.099998474121094,141336.0 +2023-12-28,33.29999923706055,33.29999923706055,32.75,32.849998474121094,94040.0 +2023-12-31,32.900001525878906,33.349998474121094,32.900001525878906,33.20000076293945,98117.0 +2024-01-01,33.29999923706055,34.29999923706055,33.29999923706055,33.75,343748.0 +2024-01-02,33.849998474121094,33.849998474121094,33.29999923706055,33.5,170917.0 +2024-01-03,33.5,33.70000076293945,33.20000076293945,33.25,139263.0 +2024-01-04,33.20000076293945,33.20000076293945,32.75,33.0,127504.0 +2024-01-07,33.099998474121094,33.54999923706055,33.0,33.400001525878906,103264.0 +2024-01-08,33.75,33.75,33.29999923706055,33.29999923706055,102832.0 +2024-01-09,33.20000076293945,33.400001525878906,32.849998474121094,32.900001525878906,134788.0 +2024-01-10,32.849998474121094,33.099998474121094,32.849998474121094,32.95000076293945,38351.0 +2024-01-11,33.0,33.0,32.5,32.599998474121094,88637.0 +2024-01-14,32.04999923706055,32.400001525878906,32.0,32.099998474121094,69763.0 +2024-01-15,32.0,32.5,32.0,32.150001525878906,75861.0 +2024-01-16,32.20000076293945,32.70000076293945,32.20000076293945,32.54999923706055,162023.0 +2024-01-17,32.650001525878906,33.20000076293945,32.400001525878906,32.54999923706055,187718.0 +2024-01-18,32.25,32.54999923706055,31.549999237060547,32.20000076293945,168304.0 +2024-01-21,32.20000076293945,32.5,32.099998474121094,32.349998474121094,66029.0 +2024-01-22,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0 +2024-01-23,33.349998474121094,33.70000076293945,32.900001525878906,32.95000076293945,242935.0 +2024-01-24,33.25,33.599998474121094,32.95000076293945,33.150001525878906,215382.0 +2024-01-25,33.20000076293945,33.95000076293945,33.0,33.599998474121094,333437.0 +2024-01-28,33.70000076293945,34.25,33.70000076293945,33.900001525878906,281405.0 +2024-01-29,33.900001525878906,34.0,33.25,33.29999923706055,188638.0 +2024-01-30,33.20000076293945,33.54999923706055,32.349998474121094,32.349998474121094,198423.0 +2024-01-31,32.29999923706055,32.79999923706055,32.04999923706055,32.349998474121094,84483.0 +2024-02-01,32.79999923706055,32.79999923706055,32.04999923706055,32.25,55758.0 +2024-02-04,32.20000076293945,32.54999923706055,32.150001525878906,32.400001525878906,32848.0 +2024-02-05,32.349998474121094,32.75,32.20000076293945,32.400001525878906,67223.0 +2024-02-06,32.400001525878906,32.75,32.29999923706055,32.75,94755.0 +2024-02-07,32.599998474121094,33.25,32.599998474121094,33.04999923706055,141280.0 +2024-02-08,32.599998474121094,33.25,32.599998474121094,33.04999923706055,141280.0 +2024-02-11,33.5,33.650001525878906,33.25,33.400001525878906,90143.0 +2024-02-12,33.45000076293945,33.599998474121094,33.099998474121094,33.25,86595.0 +2024-02-13,33.400001525878906,33.70000076293945,33.0,33.650001525878906,189877.0 +2024-02-14,33.5,33.599998474121094,33.150001525878906,33.400001525878906,114367.0 +2024-02-15,33.400001525878906,34.20000076293945,33.25,33.849998474121094,418767.0 +2024-02-18,33.849998474121094,34.900001525878906,33.849998474121094,34.650001525878906,573803.0 +2024-02-19,34.79999923706055,34.900001525878906,34.29999923706055,34.349998474121094,288764.0 +2024-02-20,34.349998474121094,34.79999923706055,34.29999923706055,34.599998474121094,216495.0 +2024-02-21,34.5,34.650001525878906,33.95000076293945,34.20000076293945,208835.0 +2024-02-25,34.20000076293945,35.04999923706055,34.20000076293945,34.900001525878906,330069.0 +2024-02-26,35.0,35.349998474121094,34.29999923706055,34.349998474121094,385424.0 +2024-02-27,34.20000076293945,34.79999923706055,34.0,34.599998474121094,161196.0 +2024-02-28,34.5,34.849998474121094,34.400001525878906,34.70000076293945,193716.0 +2024-02-29,34.79999923706055,34.900001525878906,34.29999923706055,34.45000076293945,185471.0 +2024-03-03,34.5,34.54999923706055,34.0,34.04999923706055,173222.0 +2024-03-04,33.95000076293945,34.099998474121094,33.099998474121094,33.54999923706055,287877.0 +2024-03-05,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0.0 +2024-03-06,33.599998474121094,34.900001525878906,33.54999923706055,34.900001525878906,279094.0 +2024-03-07,35.0,35.0,34.25,34.599998474121094,141270.0 +2024-03-10,34.650001525878906,34.849998474121094,34.349998474121094,34.400001525878906,133359.0 +2024-03-11,34.29999923706055,34.5,34.099998474121094,34.20000076293945,74120.0 +2024-03-12,34.400001525878906,34.400001525878906,34.099998474121094,34.20000076293945,90411.0 +2024-03-13,34.20000076293945,34.5,34.150001525878906,34.400001525878906,97849.0 +2024-03-14,34.70000076293945,35.5,34.25,35.29999923706055,422456.0 +2024-03-17,35.349998474121094,35.849998474121094,35.099998474121094,35.599998474121094,415328.0 +2024-03-18,35.599998474121094,36.25,35.599998474121094,36.0,462209.0 +2024-03-19,35.849998474121094,36.099998474121094,35.599998474121094,35.599998474121094,155375.0 +2024-03-20,35.599998474121094,36.20000076293945,35.599998474121094,35.79999923706055,132140.0 +2024-03-21,35.5,36.0,34.79999923706055,35.099998474121094,139625.0 +2024-03-24,35.150001525878906,35.150001525878906,34.70000076293945,35.0,81832.0 +2024-03-25,35.0,35.29999923706055,34.29999923706055,34.29999923706055,159030.0 +2024-03-26,34.5,34.54999923706055,33.5,34.0,160875.0 +2024-03-27,34.0,34.20000076293945,33.650001525878906,34.04999923706055,70262.0 +2024-03-28,34.349998474121094,34.45000076293945,33.650001525878906,34.099998474121094,122428.0 +2024-03-31,34.0,34.349998474121094,33.5,34.04999923706055,105893.0 +2024-04-01,33.900001525878906,34.25,33.75,34.04999923706055,46874.0 +2024-04-02,34.20000076293945,35.150001525878906,34.04999923706055,35.099998474121094,195211.0 +2024-04-03,35.20000076293945,35.599998474121094,35.150001525878906,35.599998474121094,189229.0 +2024-04-04,35.599998474121094,35.95000076293945,35.25,35.5,151862.0 +2024-04-14,,,,, +2024-04-15,34.900001525878906,36.5,34.900001525878906,36.400001525878906,316159.0 +2024-04-16,36.349998474121094,36.599998474121094,35.5,35.650001525878906,298658.0 +2024-04-17,35.599998474121094,35.900001525878906,35.150001525878906,35.349998474121094,94198.0 +2024-04-18,35.400001525878906,35.599998474121094,35.0,35.04999923706055,228541.0 +2024-04-21,35.20000076293945,35.79999923706055,35.20000076293945,35.79999923706055,123905.0 +2024-04-22,35.849998474121094,35.95000076293945,35.150001525878906,35.29999923706055,155901.0 +2024-04-23,35.25,35.29999923706055,34.79999923706055,35.0,103350.0 +2024-04-24,34.849998474121094,35.0,34.0,34.29999923706055,148625.0 +2024-04-25,34.25,34.349998474121094,33.79999923706055,34.04999923706055,62403.0 +2024-04-28,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0 +2024-04-29,33.75,34.400001525878906,33.70000076293945,34.400001525878906,108522.0 +2024-04-30,34.5,34.79999923706055,34.20000076293945,34.599998474121094,62738.0 +2024-05-01,34.650001525878906,34.75,34.400001525878906,34.5,41517.0 +2024-05-02,34.75,34.75,33.900001525878906,34.29999923706055,73046.0 +2024-05-05,34.349998474121094,34.400001525878906,33.95000076293945,34.099998474121094,40781.0 +2024-05-06,34.099998474121094,34.599998474121094,33.849998474121094,34.400001525878906,82376.0 +2024-05-07,34.400001525878906,34.400001525878906,34.0,34.099998474121094,26649.0 +2024-05-08,34.150001525878906,34.5,34.150001525878906,34.45000076293945,57130.0 +2024-05-09,34.599998474121094,35.20000076293945,34.25,35.099998474121094,262655.0 +2024-05-12,35.29999923706055,35.70000076293945,35.0,35.20000076293945,258293.0 +2024-05-13,35.29999923706055,35.29999923706055,34.400001525878906,34.5,151667.0 +2024-05-14,34.5,36.75,34.099998474121094,36.349998474121094,576814.0 +2024-05-15,35.79999923706055,35.79999923706055,33.599998474121094,33.599998474121094,839576.0 +2024-05-16,33.599998474121094,33.79999923706055,32.95000076293945,32.95000076293945,235030.0 +2024-05-19,32.95000076293945,32.95000076293945,32.95000076293945,32.95000076293945,0.0 +2024-05-20,32.099998474121094,32.54999923706055,31.950000762939453,32.54999923706055,96218.0 +2024-05-21,32.650001525878906,32.650001525878906,32.0,32.20000076293945,87580.0 +2024-05-22,32.20000076293945,32.599998474121094,31.899999618530273,32.0,204085.0 +2024-05-23,32.0,32.29999923706055,31.850000381469727,31.850000381469727,97397.0 +2024-05-26,31.799999237060547,31.950000762939453,31.5,31.600000381469727,51486.0 +2024-05-27,31.600000381469727,31.950000762939453,31.25,31.75,70848.0 +2024-05-28,31.75,31.899999618530273,30.700000762939453,30.700000762939453,104932.0 +2024-05-29,30.700000762939453,31.299999237060547,30.5,31.100000381469727,60111.0 +2024-05-30,31.200000762939453,31.200000762939453,30.5,31.0,94524.0 +2024-06-02,31.0,31.0,31.0,31.0,0.0 +2024-06-03,30.799999237060547,31.5,30.700000762939453,31.350000381469727,69646.0 +2024-06-04,31.350000381469727,31.350000381469727,30.700000762939453,30.700000762939453,84212.0 +2024-06-05,30.700000762939453,30.75,30.149999618530273,30.299999237060547,56727.0 +2024-06-06,30.299999237060547,30.649999618530273,29.700000762939453,29.799999237060547,94235.0 +2024-06-09,29.649999618530273,30.049999237060547,29.600000381469727,29.950000762939453,101237.0 +2024-06-10,30.049999237060547,30.649999618530273,30.049999237060547,30.399999618530273,73240.0 +2024-06-11,30.399999618530273,31.049999237060547,30.100000381469727,30.850000381469727,66427.0 +2024-06-12,30.799999237060547,30.799999237060547,30.200000762939453,30.25,41419.0 +2024-06-13,30.700000762939453,30.700000762939453,29.850000381469727,30.149999618530273,42200.0 +2024-06-23,30.149999618530273,30.700000762939453,30.0,30.200000762939453,46595.0 +2024-06-24,30.200000762939453,30.25,29.850000381469727,30.0,26695.0 +2024-06-25,29.799999237060547,30.450000762939453,29.799999237060547,30.200000762939453,27835.0 +2024-06-26,30.200000762939453,30.5,30.149999618530273,30.350000381469727,23176.0 +2024-06-27,30.399999618530273,30.600000381469727,30.149999618530273,30.25,19334.0 +2024-06-30,30.25,30.25,30.25,30.25,0.0 +2024-07-01,30.950000762939453,31.200000762939453,30.700000762939453,30.700000762939453,86468.0 +2024-07-02,30.75,30.950000762939453,30.649999618530273,30.649999618530273,34813.0 +2024-07-03,30.600000381469727,30.700000762939453,30.049999237060547,30.100000381469727,43646.0 +2024-07-04,30.149999618530273,30.149999618530273,30.0,30.049999237060547,27634.0 +2024-07-07,30.049999237060547,30.600000381469727,30.0,30.200000762939453,48104.0 +2024-07-08,30.850000381469727,30.850000381469727,30.149999618530273,30.25,51791.0 +2024-07-09,30.549999237060547,30.549999237060547,30.200000762939453,30.25,39001.0 +2024-07-10,30.299999237060547,30.5,30.25,30.25,40266.0 +2024-07-11,30.350000381469727,30.399999618530273,30.100000381469727,30.350000381469727,40554.0 +2024-07-14,30.450000762939453,31.299999237060547,30.350000381469727,31.299999237060547,133454.0 +2024-07-15,31.299999237060547,31.649999618530273,31.25,31.299999237060547,97962.0 +2024-07-16,31.399999618530273,31.5,31.100000381469727,31.25,44318.0 +2024-07-17,31.5,31.950000762939453,31.25,31.950000762939453,115610.0 +2024-07-18,31.950000762939453,32.29999923706055,31.700000762939453,31.850000381469727,97036.0 +2024-07-21,31.850000381469727,32.150001525878906,31.25,31.549999237060547,83054.0 +2024-07-22,31.5,31.75,31.25,31.399999618530273,49819.0 +2024-07-23,31.399999618530273,31.450000762939453,30.950000762939453,31.0,57893.0 +2024-07-24,31.0,31.25,30.850000381469727,31.149999618530273,34148.0 +2024-07-25,31.149999618530273,31.25,30.75,31.0,37363.0 +2024-07-28,31.0,31.549999237060547,30.899999618530273,31.450000762939453,83171.0 +2024-07-29,31.549999237060547,31.600000381469727,31.200000762939453,31.450000762939453,41947.0 +2024-07-30,31.299999237060547,31.5,31.049999237060547,31.299999237060547,27320.0 +2024-07-31,31.100000381469727,31.25,30.700000762939453,30.950000762939453,51584.0 +2024-08-01,31.0,31.100000381469727,30.399999618530273,30.700000762939453,55878.0 +2024-08-04,29.5,30.25,29.25,29.700000762939453,59079.0 +2024-08-05,29.399999618530273,29.450000762939453,27.5,28.200000762939453,171557.0 +2024-08-06,28.950000762939453,28.950000762939453,28.350000381469727,28.700000762939453,70633.0 +2024-08-07,29.100000381469727,29.450000762939453,28.850000381469727,29.299999237060547,65337.0 +2024-08-08,29.350000381469727,29.350000381469727,28.0,28.5,95381.0 +2024-08-11,28.549999237060547,29.149999618530273,28.549999237060547,29.100000381469727,35290.0 +2024-08-12,29.0,29.0,28.549999237060547,29.0,27371.0 +2024-08-13,28.850000381469727,29.25,28.700000762939453,28.950000762939453,44653.0 +2024-08-14,29.100000381469727,29.549999237060547,29.0,29.200000762939453,125056.0 +2024-08-15,29.450000762939453,30.0,29.399999618530273,29.899999618530273,171296.0 +2024-08-18,29.899999618530273,30.399999618530273,29.899999618530273,30.350000381469727,67096.0 +2024-08-19,30.25,30.700000762939453,30.049999237060547,30.399999618530273,56355.0 +2024-08-20,30.600000381469727,30.700000762939453,30.299999237060547,30.549999237060547,51418.0 +2024-08-21,30.549999237060547,30.799999237060547,30.25,30.649999618530273,74308.0 +2024-08-22,30.549999237060547,31.100000381469727,30.399999618530273,30.799999237060547,82706.0 +2024-08-25,30.899999618530273,31.25,30.799999237060547,31.049999237060547,71151.0 +2024-08-26,31.100000381469727,31.100000381469727,30.700000762939453,31.0,32996.0 +2024-08-27,31.0,31.399999618530273,30.899999618530273,30.950000762939453,90822.0 +2024-08-28,31.0,31.200000762939453,30.75,30.950000762939453,27047.0 +2024-08-29,31.100000381469727,31.200000762939453,30.950000762939453,31.0,51152.0 +2024-09-01,31.100000381469727,31.399999618530273,31.049999237060547,31.399999618530273,33179.0 +2024-09-02,31.399999618530273,31.75,31.299999237060547,31.5,119370.0 +2024-09-03,31.5,32.099998474121094,31.5,31.950000762939453,150305.0 +2024-09-04,31.850000381469727,31.850000381469727,31.299999237060547,31.399999618530273,75340.0 +2024-09-05,31.5,31.799999237060547,31.100000381469727,31.25,75943.0 +2024-09-08,31.049999237060547,31.100000381469727,30.649999618530273,30.899999618530273,52295.0 +2024-09-09,30.799999237060547,31.0,30.399999618530273,30.799999237060547,40560.0 +2024-09-10,31.5,32.0,30.899999618530273,31.649999618530273,198025.0 +2024-09-11,31.75,32.0,31.049999237060547,31.350000381469727,153384.0 +2024-09-12,31.5,31.950000762939453,31.5,31.899999618530273,59101.0 +2024-09-15,32.150001525878906,33.099998474121094,32.150001525878906,32.79999923706055,546734.0 +2024-09-16,33.04999923706055,33.099998474121094,32.0,32.04999923706055,178458.0 +2024-09-17,32.150001525878906,32.54999923706055,31.75,32.25,117503.0 +2024-09-18,32.0,32.20000076293945,31.700000762939453,31.75,111698.0 +2024-09-19,31.850000381469727,32.0,31.649999618530273,31.899999618530273,66292.0 +2024-09-22,32.099998474121094,32.099998474121094,31.649999618530273,31.899999618530273,77335.0 +2024-09-24,31.899999618530273,32.0,31.700000762939453,31.799999237060547,97441.0 +2024-09-25,31.899999618530273,32.20000076293945,31.899999618530273,32.04999923706055,78927.0 +2024-09-26,32.04999923706055,32.599998474121094,32.04999923706055,32.54999923706055,241358.0 +2024-09-29,32.650001525878906,33.29999923706055,32.650001525878906,33.04999923706055,373667.0 +2024-09-30,33.099998474121094,33.900001525878906,32.45000076293945,33.849998474121094,1110615.0 +2024-10-01,34.0,34.099998474121094,33.20000076293945,33.349998474121094,445676.0 +2024-10-02,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0 +2024-10-03,32.04999923706055,32.349998474121094,31.0,31.299999237060547,226189.0 +2024-10-06,31.25,31.25,29.649999618530273,29.799999237060547,267021.0 +2024-10-07,29.700000762939453,30.350000381469727,29.5,29.899999618530273,82397.0 +2024-10-08,29.899999618530273,30.049999237060547,29.700000762939453,30.0,100467.0 +2024-10-09,30.299999237060547,30.799999237060547,29.899999618530273,30.049999237060547,112176.0 +2024-10-10,30.049999237060547,30.350000381469727,29.950000762939453,30.25,65055.0 +2024-10-13,30.399999618530273,30.950000762939453,30.350000381469727,30.899999618530273,93424.0 +2024-10-14,30.899999618530273,31.0,30.549999237060547,30.700000762939453,94054.0 +2024-10-15,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,63605.0 +2024-10-16,30.5,30.75,30.350000381469727,30.75,35867.0 +2024-10-17,30.75,30.75,30.299999237060547,30.350000381469727,54612.0 +2024-10-20,30.350000381469727,30.350000381469727,29.899999618530273,30.0,43900.0 +2024-10-21,29.899999618530273,30.299999237060547,29.899999618530273,30.299999237060547,25682.0 +2024-10-22,30.299999237060547,30.350000381469727,29.850000381469727,29.950000762939453,65835.0 +2024-10-23,29.899999618530273,30.200000762939453,29.700000762939453,30.149999618530273,33425.0 +2024-10-24,30.200000762939453,30.200000762939453,29.700000762939453,29.799999237060547,62322.0 +2024-10-27,29.850000381469727,30.5,29.850000381469727,30.450000762939453,55010.0 +2024-10-28,30.450000762939453,30.649999618530273,30.25,30.5,47012.0 +2024-10-29,30.649999618530273,30.649999618530273,30.399999618530273,30.600000381469727,52171.0 +2024-10-30,30.600000381469727,30.649999618530273,30.299999237060547,30.399999618530273,20071.0 +2024-10-31,30.299999237060547,30.450000762939453,30.200000762939453,30.200000762939453,22592.0 +2024-11-03,30.200000762939453,30.299999237060547,30.100000381469727,30.200000762939453,23766.0 +2024-11-04,30.200000762939453,30.200000762939453,29.799999237060547,30.200000762939453,38245.0 +2024-11-05,30.200000762939453,30.25,29.950000762939453,30.25,58697.0 +2024-11-06,30.25,30.5,30.0,30.25,44517.0 +2024-11-07,30.350000381469727,31.049999237060547,30.350000381469727,30.649999618530273,197196.0 +2024-11-10,31.0,31.549999237060547,30.649999618530273,31.299999237060547,158098.0 +2024-11-11,31.350000381469727,31.450000762939453,30.700000762939453,30.799999237060547,89918.0 +2024-11-12,30.799999237060547,31.350000381469727,30.700000762939453,30.950000762939453,88147.0 +2024-11-13,30.950000762939453,31.049999237060547,30.350000381469727,30.700000762939453,52951.0 +2024-11-14,30.299999237060547,30.5,29.850000381469727,30.049999237060547,67412.0 +2024-11-17,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0 +2024-11-18,30.25,30.25,29.850000381469727,30.100000381469727,68662.0 +2024-11-19,29.850000381469727,30.299999237060547,29.850000381469727,30.200000762939453,27685.0 +2024-11-20,30.200000762939453,30.200000762939453,29.850000381469727,30.049999237060547,23020.0 +2024-11-21,29.899999618530273,30.0,29.700000762939453,30.0,44126.0 +2024-11-24,30.0,30.299999237060547,29.899999618530273,30.100000381469727,29199.0 +2024-11-25,30.100000381469727,30.25,29.700000762939453,30.049999237060547,47719.0 +2024-11-26,30.299999237060547,30.299999237060547,29.850000381469727,29.899999618530273,41505.0 +2024-11-27,29.700000762939453,30.100000381469727,29.649999618530273,29.700000762939453,34207.0 +2024-11-28,29.799999237060547,30.0,29.600000381469727,30.0,36644.0 +2024-12-01,29.799999237060547,30.0,29.600000381469727,30.0,36644.0 +2024-12-02,30.399999618530273,30.700000762939453,30.149999618530273,30.450000762939453,69416.0 +2024-12-03,30.450000762939453,30.75,30.399999618530273,30.399999618530273,29838.0 +2024-12-04,30.399999618530273,30.799999237060547,30.350000381469727,30.549999237060547,35883.0 +2024-12-05,30.700000762939453,30.700000762939453,30.5,30.649999618530273,30652.0 +2024-12-08,30.649999618530273,31.100000381469727,30.649999618530273,31.100000381469727,54343.0 +2024-12-09,31.100000381469727,31.399999618530273,30.950000762939453,31.25,73776.0 +2024-12-10,31.299999237060547,31.399999618530273,31.049999237060547,31.049999237060547,28780.0 +2024-12-11,31.299999237060547,31.299999237060547,30.850000381469727,30.950000762939453,22131.0 +2024-12-12,30.799999237060547,31.100000381469727,30.600000381469727,30.700000762939453,36780.0 +2024-12-15,30.700000762939453,31.0,30.649999618530273,30.75,13775.0 +2024-12-16,30.899999618530273,31.450000762939453,30.5,30.700000762939453,92826.0 +2024-12-17,30.700000762939453,30.799999237060547,30.5,30.5,23546.0 +2024-12-18,30.5,30.549999237060547,30.25,30.399999618530273,32827.0 +2024-12-19,30.399999618530273,30.399999618530273,29.700000762939453,30.200000762939453,70060.0 +2024-12-22,30.100000381469727,30.450000762939453,29.950000762939453,30.149999618530273,41556.0 +2024-12-23,30.350000381469727,30.350000381469727,29.799999237060547,30.200000762939453,33224.0 +2024-12-24,30.200000762939453,30.200000762939453,29.899999618530273,30.100000381469727,20322.0 +2024-12-25,30.149999618530273,30.299999237060547,30.0,30.299999237060547,22540.0 +2024-12-26,30.25,30.399999618530273,30.0,30.200000762939453,18079.0 +2024-12-29,30.200000762939453,30.350000381469727,30.100000381469727,30.200000762939453,38246.0 +2024-12-30,30.200000762939453,30.5,30.100000381469727,30.5,40594.0 +2024-12-31,30.549999237060547,30.950000762939453,30.450000762939453,30.850000381469727,59704.0 +2025-01-01,30.799999237060547,31.350000381469727,30.799999237060547,31.149999618530273,57919.0 +2025-01-02,31.100000381469727,31.299999237060547,30.700000762939453,31.100000381469727,64649.0 +2025-01-05,31.149999618530273,31.850000381469727,31.0,31.799999237060547,111195.0 +2025-01-06,31.899999618530273,32.45000076293945,31.700000762939453,32.0,178735.0 +2025-01-07,32.0,32.349998474121094,31.700000762939453,32.349998474121094,91451.0 +2025-01-08,32.099998474121094,32.29999923706055,31.75,32.04999923706055,38810.0 +2025-01-09,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0 +2025-01-12,31.549999237060547,31.950000762939453,31.5,31.549999237060547,42885.0 +2025-01-13,31.549999237060547,32.349998474121094,31.549999237060547,32.099998474121094,92231.0 +2025-01-14,32.20000076293945,32.20000076293945,31.75,32.0,36573.0 +2025-01-15,32.0,32.900001525878906,31.850000381469727,32.900001525878906,173304.0 +2025-01-16,32.95000076293945,33.650001525878906,32.849998474121094,32.849998474121094,328916.0 +2025-01-19,32.79999923706055,33.0,32.5,32.70000076293945,71303.0 +2025-01-20,32.70000076293945,33.0,32.54999923706055,32.849998474121094,47435.0 +2025-01-21,32.849998474121094,32.95000076293945,32.54999923706055,32.70000076293945,28683.0 +2025-01-22,32.70000076293945,32.900001525878906,32.25,32.599998474121094,94521.0 +2025-01-23,32.54999923706055,32.70000076293945,32.0,32.349998474121094,60689.0 +2025-01-26,32.349998474121094,32.599998474121094,32.20000076293945,32.5,52723.0 +2025-01-27,32.650001525878906,32.650001525878906,32.29999923706055,32.400001525878906,46994.0 +2025-01-28,32.400001525878906,32.54999923706055,32.20000076293945,32.5,48905.0 +2025-01-29,32.5,32.54999923706055,31.600000381469727,31.799999237060547,135346.0 +2025-01-30,31.799999237060547,32.349998474121094,31.799999237060547,32.20000076293945,54150.0 +2025-02-02,32.20000076293945,32.20000076293945,31.799999237060547,32.0,46378.0 +2025-02-03,32.0,32.0,31.600000381469727,31.700000762939453,90408.0 +2025-02-04,31.600000381469727,31.950000762939453,31.549999237060547,31.899999618530273,53266.0 +2025-02-05,31.899999618530273,31.899999618530273,31.700000762939453,31.850000381469727,44694.0 +2025-02-06,31.850000381469727,32.400001525878906,31.600000381469727,32.20000076293945,112841.0 +2025-02-09,32.150001525878906,32.5,32.150001525878906,32.20000076293945,99965.0 +2025-02-10,32.20000076293945,32.25,31.700000762939453,32.04999923706055,68373.0 +2025-02-11,31.799999237060547,32.04999923706055,31.350000381469727,31.450000762939453,152507.0 +2025-02-12,31.350000381469727,31.549999237060547,31.299999237060547,31.450000762939453,46905.0 +2025-02-13,31.450000762939453,31.649999618530273,31.299999237060547,31.399999618530273,20504.0 +2025-02-16,31.350000381469727,31.899999618530273,31.350000381469727,31.700000762939453,50745.0 +2025-02-17,31.700000762939453,31.799999237060547,31.299999237060547,31.5,48128.0 +2025-02-18,31.799999237060547,31.799999237060547,31.350000381469727,31.5,18614.0 +2025-02-19,31.5,31.5,31.5,31.5,0.0 +2025-02-20,31.450000762939453,31.450000762939453,31.100000381469727,31.25,28124.0 +2025-02-24,31.100000381469727,31.200000762939453,30.350000381469727,30.350000381469727,90776.0 +2025-02-25,30.399999618530273,30.450000762939453,29.899999618530273,30.299999237060547,60730.0 +2025-02-26,30.299999237060547,30.299999237060547,29.649999618530273,29.75,92528.0 +2025-02-27,29.799999237060547,29.799999237060547,29.5,29.75,34251.0 +2025-03-02,29.5,29.75,29.100000381469727,29.5,25072.0 +2025-03-03,29.5,29.850000381469727,29.149999618530273,29.75,28467.0 +2025-03-04,29.799999237060547,29.799999237060547,29.100000381469727,29.25,30513.0 +2025-03-05,29.100000381469727,29.600000381469727,28.850000381469727,28.850000381469727,35824.0 +2025-03-06,28.850000381469727,29.0,28.200000762939453,28.399999618530273,48796.0 +2025-03-09,28.25,28.600000381469727,28.049999237060547,28.25,33677.0 +2025-03-10,28.25,28.399999618530273,27.850000381469727,28.350000381469727,22503.0 +2025-03-11,28.0,28.350000381469727,27.549999237060547,28.299999237060547,37285.0 +2025-03-12,28.299999237060547,28.799999237060547,28.200000762939453,28.75,41463.0 +2025-03-13,28.799999237060547,29.399999618530273,28.450000762939453,28.649999618530273,66505.0 +2025-03-16,28.600000381469727,29.200000762939453,28.600000381469727,29.200000762939453,22385.0 +2025-03-17,29.299999237060547,29.350000381469727,29.0,29.299999237060547,35188.0 +2025-03-18,29.100000381469727,29.25,28.600000381469727,28.649999618530273,46800.0 +2025-03-19,28.5,28.950000762939453,28.149999618530273,28.399999618530273,20212.0 +2025-03-20,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2025-03-23,28.100000381469727,28.350000381469727,28.0,28.299999237060547,25804.0 +2025-03-24,28.149999618530273,28.399999618530273,28.0,28.200000762939453,21005.0 +2025-03-25,28.100000381469727,28.299999237060547,28.0,28.149999618530273,20125.0 +2025-03-26,28.100000381469727,28.850000381469727,28.100000381469727,28.549999237060547,29665.0 +2025-03-27,29.0,29.0,28.25,28.5,31387.0 +2025-04-03,28.5,28.549999237060547,28.100000381469727,28.399999618530273,21800.0 +2025-04-06,27.0,27.299999237060547,26.200000762939453,26.799999237060547,99834.0 +2025-04-07,26.200000762939453,26.450000762939453,25.0,26.299999237060547,140614.0 +2025-04-08,26.700000762939453,27.200000762939453,26.350000381469727,26.75,81680.0 +2025-04-09,26.600000381469727,27.100000381469727,25.950000762939453,26.0,62148.0 +2025-04-10,26.0,26.0,26.0,26.0,0.0 +2025-04-13,27.100000381469727,27.950000762939453,27.100000381469727,27.649999618530273,60132.0 +2025-04-14,27.700000762939453,28.399999618530273,27.700000762939453,28.149999618530273,71702.0 +2025-04-15,27.899999618530273,28.350000381469727,27.899999618530273,28.149999618530273,58426.0 +2025-04-16,28.0,28.25,27.799999237060547,28.25,63354.0 +2025-04-17,28.25,28.25,28.25,28.25,0.0 +2025-04-20,28.399999618530273,28.700000762939453,28.25,28.399999618530273,40728.0 +2025-04-21,28.850000381469727,29.399999618530273,28.649999618530273,28.899999618530273,152798.0 +2025-04-22,28.899999618530273,28.899999618530273,28.5,28.600000381469727,27700.0 +2025-04-23,28.700000762939453,28.850000381469727,28.399999618530273,28.649999618530273,36431.0 +2025-04-24,28.649999618530273,28.799999237060547,28.450000762939453,28.700000762939453,46776.0 +2025-04-27,28.700000762939453,29.0,28.700000762939453,28.950000762939453,35703.0 +2025-04-28,28.950000762939453,29.100000381469727,28.700000762939453,28.700000762939453,39334.0 +2025-04-29,28.799999237060547,28.950000762939453,28.649999618530273,28.75,29149.0 +2025-04-30,28.700000762939453,28.700000762939453,28.149999618530273,28.25,64782.0 +2025-05-01,28.149999618530273,28.399999618530273,27.700000762939453,27.950000762939453,55835.0 +2025-05-04,28.200000762939453,28.200000762939453,27.450000762939453,27.5,26546.0 +2025-05-05,27.5,28.049999237060547,27.350000381469727,27.950000762939453,28851.0 +2025-05-06,27.950000762939453,28.100000381469727,27.700000762939453,28.100000381469727,29877.0 +2025-05-07,28.149999618530273,28.149999618530273,27.600000381469727,27.75,15480.0 +2025-05-08,27.799999237060547,28.0,27.600000381469727,27.950000762939453,23189.0 +2025-05-11,27.950000762939453,28.049999237060547,27.5,27.75,10396.0 +2025-05-12,27.649999618530273,28.5,27.649999618530273,28.5,65405.0 +2025-05-13,28.5,28.75,28.200000762939453,28.450000762939453,69599.0 +2025-05-14,28.5,28.899999618530273,28.399999618530273,28.649999618530273,75319.0 +2025-05-15,28.649999618530273,28.649999618530273,28.0,28.350000381469727,41912.0 +2025-05-18,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0 +2025-05-19,28.75,29.0,28.25,28.950000762939453,100743.0 +2025-05-20,28.950000762939453,28.950000762939453,28.450000762939453,28.950000762939453,69705.0 +2025-05-21,29.100000381469727,29.200000762939453,28.450000762939453,28.5,38795.0 +2025-05-22,28.5,28.5,28.200000762939453,28.200000762939453,21896.0 +2025-05-25,28.200000762939453,28.450000762939453,27.649999618530273,28.100000381469727,56531.0 +2025-05-26,27.399999618530273,27.5,27.049999237060547,27.200000762939453,56201.0 +2025-05-27,27.100000381469727,27.299999237060547,26.200000762939453,26.350000381469727,44676.0 +2025-05-28,26.5,26.700000762939453,26.25,26.450000762939453,14903.0 +2025-05-29,26.5,26.600000381469727,26.200000762939453,26.200000762939453,31765.0 +2025-06-01,26.200000762939453,26.200000762939453,25.75,26.149999618530273,17084.0 +2025-06-02,26.0,26.299999237060547,25.799999237060547,26.149999618530273,37656.0 +2025-06-03,26.149999618530273,26.149999618530273,25.850000381469727,25.899999618530273,18284.0 +2025-06-04,25.850000381469727,26.600000381469727,25.850000381469727,26.25,31803.0 +2025-06-11,26.299999237060547,26.600000381469727,26.0,26.149999618530273,27231.0 +2025-06-12,26.100000381469727,26.149999618530273,25.549999237060547,25.600000381469727,26078.0 +2025-06-15,24.979999542236328,25.600000381469727,24.520000457763672,25.149999618530273,32756.0 +2025-06-16,25.149999618530273,25.799999237060547,25.149999618530273,25.600000381469727,29386.0 +2025-06-17,25.5,25.950000762939453,25.299999237060547,25.350000381469727,40932.0 +2025-06-18,25.149999618530273,25.299999237060547,25.0,25.049999237060547,25012.0 +2025-06-19,25.450000762939453,25.450000762939453,24.920000076293945,25.0,14988.0 +2025-06-22,25.200000762939453,25.649999618530273,25.0,25.149999618530273,20707.0 +2025-06-23,24.979999542236328,25.649999618530273,24.979999542236328,25.399999618530273,33364.0 +2025-06-24,25.799999237060547,26.450000762939453,25.75,26.399999618530273,76708.0 +2025-06-25,26.600000381469727,26.600000381469727,26.100000381469727,26.200000762939453,32813.0 +2025-06-26,26.299999237060547,26.649999618530273,26.200000762939453,26.600000381469727,36609.0 +2025-06-29,26.579999923706055,27.18000030517578,26.520000457763672,26.799999237060547,104775.0 +2025-06-30,26.899999618530273,27.040000915527344,26.81999969482422,26.940000534057617,29492.0 +2025-07-01,27.0,27.360000610351562,26.899999618530273,27.100000381469727,70447.0 +2025-07-02,27.360000610351562,27.360000610351562,26.940000534057617,27.0,14898.0 +2025-07-03,27.0,27.18000030517578,26.899999618530273,27.0,24350.0 +2025-07-06,26.8799991607666,27.100000381469727,26.860000610351562,27.0,24522.0 +2025-07-07,27.040000915527344,27.200000762939453,26.959999084472656,27.059999465942383,15856.0 +2025-07-08,27.0,27.200000762939453,26.899999618530273,26.899999618530273,30545.0 +2025-07-09,26.920000076293945,27.239999771118164,26.920000076293945,27.020000457763672,19520.0 +2025-07-10,27.040000915527344,28.100000381469727,27.040000915527344,27.360000610351562,230055.0 +2025-07-13,27.34000015258789,27.600000381469727,27.299999237060547,27.31999969482422,25365.0 +2025-07-14,27.100000381469727,27.299999237060547,26.959999084472656,27.100000381469727,46027.0 +2025-07-15,26.920000076293945,27.280000686645508,26.920000076293945,26.940000534057617,24811.0 +2025-07-16,26.940000534057617,27.280000686645508,26.799999237060547,26.860000610351562,13571.0 +2025-07-17,26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0.0 +2025-07-20,26.65999984741211,26.979999542236328,26.5,26.600000381469727,12897.0 +2025-07-21,26.700000762939453,26.700000762939453,26.31999969482422,26.420000076293945,15769.0 +2025-07-22,26.3799991607666,26.600000381469727,26.059999465942383,26.459999084472656,20733.0 +2025-07-23,26.100000381469727,26.65999984741211,26.100000381469727,26.520000457763672,24407.0 +2025-07-24,26.520000457763672,26.559999465942383,26.100000381469727,26.5,11716.0 +2025-07-27,26.940000534057617,26.940000534057617,26.260000228881836,26.639999389648438,26524.0 +2025-07-28,26.8799991607666,26.8799991607666,26.3799991607666,26.600000381469727,9844.0 +2025-07-29,26.760000228881836,26.760000228881836,26.219999313354492,26.479999542236328,25556.0 +2025-07-30,26.299999237060547,26.579999923706055,26.299999237060547,26.440000534057617,12930.0 +2025-07-31,26.479999542236328,26.479999542236328,26.200000762939453,26.260000228881836,14236.0 +2025-08-03,26.239999771118164,26.68000030517578,25.940000534057617,26.440000534057617,17213.0 +2025-08-04,26.459999084472656,26.5,26.059999465942383,26.299999237060547,6598.0 +2025-08-05,26.079999923706055,26.399999618530273,26.079999923706055,26.299999237060547,11624.0 +2025-08-06,26.299999237060547,27.200000762939453,26.299999237060547,26.8799991607666,65093.0 +2025-08-07,26.8799991607666,27.079999923706055,26.780000686645508,26.8799991607666,29692.0 +2025-08-10,26.8799991607666,27.139999389648438,26.719999313354492,26.899999618530273,19695.0 +2025-08-11,26.760000228881836,26.920000076293945,26.579999923706055,26.579999923706055,14609.0 +2025-08-12,26.579999923706055,26.700000762939453,26.299999237060547,26.540000915527344,10516.0 +2025-08-13,26.700000762939453,26.719999313354492,26.440000534057617,26.5,15375.0 +2025-08-14,26.3799991607666,27.299999237060547,26.3799991607666,27.100000381469727,113347.0 +2025-08-17,27.299999237060547,27.31999969482422,27.040000915527344,27.100000381469727,20983.0 +2025-08-18,27.059999465942383,27.299999237060547,26.84000015258789,27.18000030517578,54826.0 +2025-08-19,26.940000534057617,27.15999984741211,26.8799991607666,27.1200008392334,13218.0 +2025-08-20,26.860000610351562,27.15999984741211,26.719999313354492,27.100000381469727,18661.0 +2025-08-21,27.100000381469727,27.780000686645508,26.899999618530273,27.780000686645508,135211.0 +2025-08-24,27.959999084472656,28.260000228881836,27.559999465942383,27.700000762939453,129939.0 +2025-08-25,27.719999313354492,27.979999542236328,27.360000610351562,27.5,27062.0 +2025-08-26,27.5,27.700000762939453,27.5,27.600000381469727,18805.0 +2025-08-27,27.700000762939453,27.959999084472656,27.540000915527344,27.760000228881836,31336.0 +2025-08-28,27.65999984741211,27.760000228881836,27.420000076293945,27.559999465942383,29206.0 +2025-08-31,27.5,27.5,27.100000381469727,27.100000381469727,16950.0 +2025-09-01,27.0,27.280000686645508,26.799999237060547,26.81999969482422,20176.0 +2025-09-02,26.81999969482422,27.020000457763672,26.5,26.979999542236328,14804.0 +2025-09-03,26.6200008392334,27.139999389648438,26.6200008392334,27.059999465942383,7406.0 +2025-09-04,27.079999923706055,27.420000076293945,26.979999542236328,27.280000686645508,34486.0 diff --git a/data/1213.csv b/data/1213.csv new file mode 100644 index 0000000000000000000000000000000000000000..e67a60cdd56a3951224ea3fdad6853532ef1e6d6 --- /dev/null +++ b/data/1213.csv @@ -0,0 +1,3922 @@ +date,open,high,low,close,volume +2010-03-16,229.80303955078125,231.25747680664062,228.3485870361328,229.0758056640625,92925.0 +2010-03-17,229.0758056640625,229.0758056640625,229.0758056640625,229.0758056640625,0.0 +2010-03-18,233.4391632080078,233.4391632080078,230.53025817871094,230.53025817871094,97748.0 +2010-03-21,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,60918.0 +2010-03-22,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,52276.0 +2010-03-23,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,55005.0 +2010-03-24,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,35746.0 +2010-03-25,231.25747680664062,231.25747680664062,229.80303955078125,229.80303955078125,42566.0 +2010-03-28,231.25747680664062,234.1663818359375,231.25747680664062,232.71192932128906,181028.0 +2010-03-29,232.71192932128906,232.71192932128906,232.71192932128906,232.71192932128906,0.0 +2010-03-30,232.71192932128906,232.71192932128906,232.71192932128906,232.71192932128906,0.0 +2010-03-31,231.25747680664062,231.98471069335938,230.53025817871094,230.53025817871094,38877.0 +2010-04-01,230.53025817871094,233.4391632080078,230.53025817871094,231.98471069335938,108330.0 +2010-04-04,231.98471069335938,231.98471069335938,231.98471069335938,231.98471069335938,0.0 +2010-04-05,231.98471069335938,231.98471069335938,231.98471069335938,231.98471069335938,0.0 +2010-04-06,230.53025817871094,231.98471069335938,229.80303955078125,231.98471069335938,40636.0 +2010-04-07,231.98471069335938,231.98471069335938,230.53025817871094,230.53025817871094,53785.0 +2010-04-08,230.53025817871094,231.25747680664062,229.80303955078125,231.25747680664062,30714.0 +2010-04-11,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,64676.0 +2010-04-12,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,46174.0 +2010-04-13,231.25747680664062,235.62083435058594,231.25747680664062,234.1663818359375,334670.0 +2010-04-14,234.1663818359375,239.2569580078125,233.4391632080078,239.2569580078125,275413.0 +2010-04-15,237.80250549316406,238.52972412109375,231.98471069335938,233.4391632080078,270918.0 +2010-04-18,233.4391632080078,233.4391632080078,231.25747680664062,232.71192932128906,96127.0 +2010-04-19,228.3485870361328,228.3485870361328,223.2580108642578,226.1669158935547,142031.0 +2010-04-20,225.43968200683594,225.43968200683594,221.0763397216797,222.53079223632812,173468.0 +2010-04-21,222.53079223632812,222.53079223632812,213.0768585205078,214.53131103515625,201323.0 +2010-04-22,213.0768585205078,215.25852966308594,211.62240600585938,214.53131103515625,65539.0 +2010-04-25,214.53131103515625,214.53131103515625,214.53131103515625,214.53131103515625,0.0 +2010-04-26,214.53131103515625,214.53131103515625,214.53131103515625,214.53131103515625,0.0 +2010-04-27,218.1674346923828,218.89466857910156,216.71298217773438,218.1674346923828,35406.0 +2010-04-28,218.1674346923828,218.1674346923828,216.71298217773438,217.44021606445312,46801.0 +2010-04-29,214.53131103515625,215.9857635498047,213.80409240722656,215.9857635498047,54501.0 +2010-05-02,215.9857635498047,215.9857635498047,215.9857635498047,215.9857635498047,0.0 +2010-05-03,215.9857635498047,218.1674346923828,215.25852966308594,216.71298217773438,62085.0 +2010-05-04,216.71298217773438,218.1674346923828,215.25852966308594,216.71298217773438,47081.0 +2010-05-05,217.44021606445312,217.44021606445312,215.25852966308594,215.9857635498047,25083.0 +2010-05-06,213.80409240722656,215.9857635498047,213.0768585205078,213.80409240722656,52769.0 +2010-05-09,213.80409240722656,213.80409240722656,213.80409240722656,213.80409240722656,0.0 +2010-05-10,200.7140350341797,205.077392578125,199.2595977783203,203.62294006347656,63809.0 +2010-05-11,205.077392578125,209.44073486328125,205.077392578125,207.25906372070312,83778.0 +2010-05-12,207.25906372070312,209.44073486328125,205.8046112060547,207.25906372070312,76577.0 +2010-05-13,207.25906372070312,208.71351623535156,206.53184509277344,207.9862823486328,45777.0 +2010-05-16,203.62294006347656,206.53184509277344,201.44126892089844,206.53184509277344,37792.0 +2010-05-17,206.53184509277344,209.44073486328125,203.62294006347656,209.44073486328125,53357.0 +2010-05-18,207.25906372070312,207.9862823486328,204.35015869140625,205.077392578125,84555.0 +2010-05-19,206.53184509277344,217.44021606445312,206.53184509277344,216.71298217773438,585120.0 +2010-05-20,210.8951873779297,213.0768585205078,204.35015869140625,205.077392578125,467185.0 +2010-05-23,201.44126892089844,206.53184509277344,201.44126892089844,205.8046112060547,138881.0 +2010-05-24,205.8046112060547,205.8046112060547,202.89572143554688,202.89572143554688,68032.0 +2010-05-25,204.35015869140625,205.077392578125,195.62347412109375,197.80514526367188,85781.0 +2010-05-26,197.80514526367188,197.80514526367188,197.80514526367188,197.80514526367188,0.0 +2010-05-27,185.44232177734375,187.62399291992188,181.8061981201172,183.26065063476562,70197.0 +2010-05-30,183.26065063476562,183.26065063476562,183.26065063476562,183.26065063476562,0.0 +2010-05-31,183.26065063476562,183.26065063476562,183.26065063476562,183.26065063476562,0.0 +2010-06-01,194.1690216064453,198.53236389160156,191.26011657714844,196.35069274902344,153199.0 +2010-06-02,194.1690216064453,196.35069274902344,190.53289794921875,190.53289794921875,66530.0 +2010-06-03,189.8056640625,194.1690216064453,189.8056640625,192.71456909179688,47860.0 +2010-06-06,187.62399291992188,189.0784454345703,183.26065063476562,189.0784454345703,69342.0 +2010-06-07,189.8056640625,191.9873504638672,189.0784454345703,189.0784454345703,98200.0 +2010-06-08,187.62399291992188,191.26011657714844,186.16954040527344,189.0784454345703,74341.0 +2010-06-09,189.0784454345703,189.8056640625,187.62399291992188,189.0784454345703,36435.0 +2010-06-10,189.8056640625,191.26011657714844,188.35122680664062,188.35122680664062,47474.0 +2010-06-13,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,69282.0 +2010-06-14,190.53289794921875,191.9873504638672,188.35122680664062,189.8056640625,42702.0 +2010-06-15,190.53289794921875,194.1690216064453,189.8056640625,191.9873504638672,101909.0 +2010-06-16,190.53289794921875,192.71456909179688,189.8056640625,191.26011657714844,75674.0 +2010-06-17,193.44178771972656,199.2595977783203,193.44178771972656,195.62347412109375,199165.0 +2010-06-20,198.53236389160156,199.2595977783203,196.35069274902344,197.80514526367188,130281.0 +2010-06-21,197.07791137695312,202.16848754882812,196.35069274902344,199.98681640625,195328.0 +2010-06-22,201.44126892089844,202.16848754882812,199.2595977783203,200.7140350341797,88057.0 +2010-06-23,199.98681640625,199.98681640625,196.35069274902344,197.07791137695312,39209.0 +2010-06-24,195.62347412109375,195.62347412109375,194.1690216064453,195.62347412109375,33960.0 +2010-06-27,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0 +2010-06-28,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0 +2010-06-29,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0 +2010-06-30,190.53289794921875,190.53289794921875,184.71510314941406,186.16954040527344,89777.0 +2010-07-01,184.71510314941406,187.62399291992188,183.9878692626953,186.16954040527344,46566.0 +2010-07-04,184.71510314941406,185.44232177734375,181.4425811767578,182.53341674804688,35965.0 +2010-07-05,183.9878692626953,184.71510314941406,182.53341674804688,183.26065063476562,24098.0 +2010-07-06,182.53341674804688,186.8967742919922,181.8061981201172,185.44232177734375,35438.0 +2010-07-07,186.16954040527344,186.8967742919922,185.44232177734375,186.8967742919922,35688.0 +2010-07-08,185.44232177734375,186.8967742919922,184.71510314941406,185.44232177734375,30726.0 +2010-07-11,188.35122680664062,189.8056640625,187.62399291992188,188.35122680664062,35300.0 +2010-07-12,188.35122680664062,190.53289794921875,187.62399291992188,189.0784454345703,53451.0 +2010-07-13,189.0784454345703,193.44178771972656,189.0784454345703,190.53289794921875,130444.0 +2010-07-14,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0 +2010-07-15,194.1690216064453,195.62347412109375,189.0784454345703,189.0784454345703,114428.0 +2010-07-18,184.71510314941406,186.8967742919922,183.26065063476562,185.44232177734375,67887.0 +2010-07-19,184.71510314941406,184.71510314941406,181.4425811767578,181.8061981201172,61314.0 +2010-07-20,181.0789794921875,182.53341674804688,180.35174560546875,182.53341674804688,64438.0 +2010-07-21,186.16954040527344,188.35122680664062,179.2609100341797,180.71536254882812,191689.0 +2010-07-22,181.8061981201172,181.8061981201172,179.2609100341797,181.0789794921875,64056.0 +2010-07-25,183.26065063476562,183.26065063476562,181.4425811767578,182.53341674804688,44585.0 +2010-07-26,182.53341674804688,184.71510314941406,181.4425811767578,183.26065063476562,46257.0 +2010-07-27,183.26065063476562,188.35122680664062,183.26065063476562,186.8967742919922,80253.0 +2010-07-28,187.62399291992188,193.44178771972656,187.62399291992188,189.8056640625,179195.0 +2010-07-29,190.53289794921875,191.26011657714844,187.62399291992188,188.35122680664062,90965.0 +2010-08-01,189.0784454345703,190.53289794921875,187.62399291992188,189.8056640625,120739.0 +2010-08-02,189.8056640625,196.35069274902344,189.8056640625,194.896240234375,159085.0 +2010-08-03,195.62347412109375,197.80514526367188,191.9873504638672,192.71456909179688,193258.0 +2010-08-04,193.44178771972656,193.44178771972656,189.8056640625,189.8056640625,68836.0 +2010-08-05,189.8056640625,192.71456909179688,189.0784454345703,191.9873504638672,98611.0 +2010-08-08,193.44178771972656,197.80514526367188,192.71456909179688,196.35069274902344,186218.0 +2010-08-09,196.35069274902344,197.80514526367188,194.896240234375,195.62347412109375,93596.0 +2010-08-10,194.896240234375,195.62347412109375,193.44178771972656,194.1690216064453,41130.0 +2010-08-11,194.896240234375,194.896240234375,191.9873504638672,191.9873504638672,32184.0 +2010-08-12,190.53289794921875,190.53289794921875,185.44232177734375,190.53289794921875,48987.0 +2010-08-15,189.0784454345703,189.0784454345703,185.44232177734375,188.35122680664062,37065.0 +2010-08-16,189.0784454345703,189.8056640625,188.35122680664062,189.8056640625,28695.0 +2010-08-17,189.0784454345703,190.53289794921875,188.35122680664062,188.35122680664062,31354.0 +2010-08-18,189.0784454345703,191.26011657714844,188.35122680664062,190.53289794921875,32493.0 +2010-08-19,190.53289794921875,191.9873504638672,187.62399291992188,189.0784454345703,42538.0 +2010-08-22,186.8967742919922,187.62399291992188,184.71510314941406,186.8967742919922,39579.0 +2010-08-23,186.8967742919922,187.62399291992188,185.44232177734375,186.8967742919922,33943.0 +2010-08-24,186.16954040527344,187.62399291992188,186.16954040527344,187.62399291992188,11494.0 +2010-08-25,186.16954040527344,186.16954040527344,183.26065063476562,183.9878692626953,43871.0 +2010-08-26,183.26065063476562,183.26065063476562,181.0789794921875,181.8061981201172,53831.0 +2010-08-29,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,13676.0 +2010-08-30,183.9878692626953,183.9878692626953,183.26065063476562,183.9878692626953,11501.0 +2010-08-31,183.9878692626953,183.9878692626953,183.26065063476562,183.9878692626953,12077.0 +2010-09-01,181.8061981201172,183.26065063476562,181.4425811767578,183.26065063476562,9348.0 +2010-09-02,183.26065063476562,185.44232177734375,183.26065063476562,183.26065063476562,39239.0 +2010-09-05,185.44232177734375,186.8967742919922,185.44232177734375,186.8967742919922,31155.0 +2010-09-06,186.8967742919922,187.62399291992188,186.16954040527344,186.16954040527344,21133.0 +2010-09-07,186.16954040527344,187.62399291992188,186.16954040527344,187.62399291992188,36371.0 +2010-09-09,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0 +2010-09-12,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0 +2010-09-14,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0 +2010-09-15,189.8056640625,191.26011657714844,188.35122680664062,189.0784454345703,57629.0 +2010-09-16,188.35122680664062,189.8056640625,188.35122680664062,189.8056640625,25952.0 +2010-09-19,189.8056640625,189.8056640625,188.35122680664062,189.8056640625,25917.0 +2010-09-20,189.8056640625,193.44178771972656,189.8056640625,191.9873504638672,91158.0 +2010-09-21,191.9873504638672,191.9873504638672,190.53289794921875,191.26011657714844,42376.0 +2010-09-22,192.71456909179688,192.71456909179688,190.53289794921875,191.9873504638672,27047.0 +2010-09-26,192.71456909179688,193.44178771972656,190.53289794921875,191.26011657714844,53447.0 +2010-09-27,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,17944.0 +2010-09-28,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,18917.0 +2010-09-29,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0 +2010-09-30,190.53289794921875,190.53289794921875,188.35122680664062,189.0784454345703,30703.0 +2010-10-03,189.0784454345703,189.0784454345703,186.8967742919922,187.62399291992188,51346.0 +2010-10-04,186.16954040527344,186.8967742919922,184.71510314941406,184.71510314941406,61190.0 +2010-10-05,184.71510314941406,191.26011657714844,183.26065063476562,188.35122680664062,105632.0 +2010-10-06,187.62399291992188,187.62399291992188,184.71510314941406,185.44232177734375,25382.0 +2010-10-07,186.8967742919922,186.8967742919922,184.71510314941406,186.16954040527344,14882.0 +2010-10-10,186.16954040527344,186.16954040527344,184.71510314941406,186.16954040527344,11598.0 +2010-10-11,185.44232177734375,185.44232177734375,183.9878692626953,185.44232177734375,23255.0 +2010-10-12,185.44232177734375,187.62399291992188,184.71510314941406,187.62399291992188,26106.0 +2010-10-13,186.16954040527344,187.62399291992188,185.44232177734375,187.62399291992188,18022.0 +2010-10-14,185.44232177734375,186.16954040527344,180.71536254882812,182.53341674804688,36675.0 +2010-10-17,182.53341674804688,183.9878692626953,179.98812866210938,180.35174560546875,33329.0 +2010-10-18,180.35174560546875,182.53341674804688,180.35174560546875,181.8061981201172,16895.0 +2010-10-19,174.53395080566406,174.89756774902344,166.5344696044922,166.5344696044922,160814.0 +2010-10-20,166.17086791992188,166.17086791992188,162.89834594726562,162.89834594726562,86168.0 +2010-10-21,162.17112731933594,165.44363403320312,161.08029174804688,162.17112731933594,56163.0 +2010-10-24,162.5347442626953,163.62557983398438,159.9894561767578,163.62557983398438,46316.0 +2010-10-25,162.89834594726562,165.0800323486328,162.5347442626953,163.9891815185547,61645.0 +2010-10-26,163.9891815185547,165.44363403320312,163.62557983398438,164.71641540527344,36048.0 +2010-10-27,165.0800323486328,165.44363403320312,164.35279846191406,165.0800323486328,18487.0 +2010-10-28,165.0800323486328,165.44363403320312,163.9891815185547,163.9891815185547,15242.0 +2010-10-31,164.35279846191406,167.98892211914062,163.9891815185547,167.26170349121094,64270.0 +2010-11-01,167.26170349121094,167.26170349121094,165.0800323486328,166.5344696044922,30565.0 +2010-11-02,165.0800323486328,165.0800323486328,163.62557983398438,163.62557983398438,18278.0 +2010-11-03,163.62557983398438,163.62557983398438,162.17112731933594,162.5347442626953,15874.0 +2010-11-04,162.5347442626953,162.5347442626953,162.5347442626953,162.5347442626953,0.0 +2010-11-07,162.89834594726562,162.89834594726562,162.17112731933594,162.17112731933594,11485.0 +2010-11-08,162.17112731933594,162.5347442626953,161.44390869140625,161.80751037597656,12928.0 +2010-11-09,161.80751037597656,162.5347442626953,161.44390869140625,161.80751037597656,44918.0 +2010-11-10,162.17112731933594,162.5347442626953,161.80751037597656,161.80751037597656,17035.0 +2010-11-11,,,,, +2010-11-14,161.80751037597656,161.80751037597656,161.80751037597656,161.80751037597656,0.0 +2010-11-18,161.80751037597656,161.80751037597656,161.80751037597656,161.80751037597656,0.0 +2010-11-21,162.17112731933594,162.89834594726562,161.80751037597656,162.89834594726562,17734.0 +2010-11-22,163.261962890625,164.71641540527344,162.89834594726562,163.261962890625,30954.0 +2010-11-23,163.261962890625,163.261962890625,159.9894561767578,160.3530731201172,21633.0 +2010-11-24,160.3530731201172,160.7166748046875,157.8077850341797,159.26222229003906,24716.0 +2010-11-25,,,,, +2010-11-28,159.26222229003906,160.3530731201172,159.26222229003906,160.3530731201172,12273.0 +2010-11-29,160.7166748046875,160.7166748046875,159.62583923339844,160.3530731201172,14761.0 +2010-11-30,159.26222229003906,159.62583923339844,159.26222229003906,159.62583923339844,5411.0 +2010-12-01,159.26222229003906,160.7166748046875,158.53500366210938,159.62583923339844,39864.0 +2010-12-02,,,,, +2010-12-05,159.9894561767578,160.3530731201172,159.62583923339844,160.3530731201172,11222.0 +2010-12-06,160.3530731201172,160.7166748046875,159.26222229003906,159.9894561767578,16069.0 +2010-12-07,,,,, +2010-12-08,161.08029174804688,161.44390869140625,159.62583923339844,159.9894561767578,29720.0 +2010-12-09,159.9894561767578,159.9894561767578,159.9894561767578,159.9894561767578,0.0 +2010-12-12,162.89834594726562,168.3525390625,162.17112731933594,165.8072509765625,111596.0 +2010-12-13,165.8072509765625,170.17059326171875,163.9891815185547,167.26170349121094,110669.0 +2010-12-14,167.6253204345703,169.0797576904297,166.17086791992188,167.6253204345703,61832.0 +2010-12-15,166.5344696044922,167.26170349121094,166.17086791992188,166.5344696044922,29276.0 +2010-12-16,,,,, +2010-12-19,167.6253204345703,167.6253204345703,166.5344696044922,166.5344696044922,22693.0 +2010-12-20,166.89808654785156,166.89808654785156,166.17086791992188,166.5344696044922,20250.0 +2010-12-21,166.89808654785156,169.80699157714844,166.5344696044922,168.3525390625,103533.0 +2010-12-22,168.71615600585938,169.0797576904297,152.7172088623047,165.0800323486328,201764.0 +2010-12-23,165.0800323486328,165.0800323486328,165.0800323486328,165.0800323486328,0.0 +2010-12-26,165.44363403320312,165.44363403320312,163.62557983398438,164.71641540527344,30385.0 +2010-12-27,164.71641540527344,168.3525390625,164.71641540527344,167.26170349121094,130873.0 +2010-12-28,167.26170349121094,167.98892211914062,166.17086791992188,166.5344696044922,49591.0 +2010-12-29,166.5344696044922,166.5344696044922,165.44363403320312,165.8072509765625,25789.0 +2010-12-30,,,,, +2011-01-02,166.17086791992188,167.98892211914062,165.8072509765625,167.26170349121094,78641.0 +2011-01-03,166.89808654785156,168.71615600585938,166.89808654785156,167.26170349121094,76829.0 +2011-01-04,167.6253204345703,168.3525390625,166.5344696044922,167.26170349121094,38429.0 +2011-01-05,167.26170349121094,167.6253204345703,166.17086791992188,166.89808654785156,39142.0 +2011-01-06,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0 +2011-01-09,167.6253204345703,169.0797576904297,166.89808654785156,167.98892211914062,63684.0 +2011-01-10,167.98892211914062,171.98866271972656,167.6253204345703,171.26144409179688,223399.0 +2011-01-11,170.8978271484375,173.07949829101562,170.8978271484375,172.71588134765625,76234.0 +2011-01-12,172.35227966308594,173.07949829101562,171.6250457763672,172.35227966308594,36534.0 +2011-01-13,,,,, +2011-01-16,171.6250457763672,175.26116943359375,171.26144409179688,174.89756774902344,73238.0 +2011-01-17,174.53395080566406,178.8972930908203,174.53395080566406,177.80645751953125,144429.0 +2011-01-18,177.07923889160156,177.44284057617188,171.98866271972656,172.71588134765625,95619.0 +2011-01-19,174.1703338623047,179.2609100341797,173.07949829101562,178.53369140625,96332.0 +2011-01-20,,,,, +2011-01-23,181.8061981201172,196.35069274902344,181.8061981201172,189.0784454345703,357030.0 +2011-01-24,191.26011657714844,193.44178771972656,185.44232177734375,186.16954040527344,209293.0 +2011-01-25,186.16954040527344,190.53289794921875,185.44232177734375,186.16954040527344,179312.0 +2011-01-26,185.44232177734375,186.16954040527344,183.26065063476562,184.71510314941406,58003.0 +2011-01-27,,,,, +2011-01-30,173.07949829101562,177.80645751953125,173.07949829101562,174.53395080566406,114449.0 +2011-01-31,175.26116943359375,175.9884033203125,169.80699157714844,171.98866271972656,39312.0 +2011-02-01,172.35227966308594,173.8067169189453,171.26144409179688,171.98866271972656,21228.0 +2011-02-02,174.1703338623047,174.89756774902344,171.98866271972656,173.07949829101562,64181.0 +2011-02-03,,,,, +2011-02-06,178.8972930908203,182.53341674804688,178.8972930908203,178.8972930908203,65094.0 +2011-02-07,179.98812866210938,180.71536254882812,179.2609100341797,179.98812866210938,35780.0 +2011-02-08,180.35174560546875,182.53341674804688,179.62452697753906,181.8061981201172,72606.0 +2011-02-09,183.26065063476562,185.44232177734375,181.8061981201172,181.8061981201172,67155.0 +2011-02-10,,,,, +2011-02-13,181.4425811767578,181.4425811767578,179.98812866210938,181.4425811767578,53633.0 +2011-02-14,181.4425811767578,186.16954040527344,180.71536254882812,183.9878692626953,121224.0 +2011-02-15,185.44232177734375,185.44232177734375,182.53341674804688,184.71510314941406,56565.0 +2011-02-16,183.9878692626953,183.9878692626953,178.17007446289062,181.0789794921875,64396.0 +2011-02-17,181.0789794921875,181.0789794921875,181.0789794921875,181.0789794921875,0.0 +2011-02-20,182.53341674804688,183.26065063476562,175.26116943359375,177.44284057617188,146878.0 +2011-02-21,178.17007446289062,179.98812866210938,176.7156219482422,177.80645751953125,60710.0 +2011-02-22,177.80645751953125,181.8061981201172,176.7156219482422,181.0789794921875,110183.0 +2011-02-23,181.8061981201172,183.26065063476562,174.89756774902344,177.44284057617188,147206.0 +2011-02-24,177.44284057617188,177.44284057617188,177.44284057617188,177.44284057617188,0.0 +2011-02-27,178.8972930908203,179.62452697753906,165.8072509765625,170.17059326171875,88190.0 +2011-02-28,166.5344696044922,171.98866271972656,166.5344696044922,167.98892211914062,36616.0 +2011-03-01,170.53421020507812,170.8978271484375,151.26275634765625,159.26222229003906,130816.0 +2011-03-02,152.7172088623047,156.35333251953125,143.99050903320312,154.8988800048828,55099.0 +2011-03-03,154.8988800048828,154.8988800048828,154.8988800048828,154.8988800048828,0.0 +2011-03-06,161.08029174804688,162.17112731933594,152.7172088623047,156.35333251953125,183606.0 +2011-03-07,157.08055114746094,161.44390869140625,155.2624969482422,159.9894561767578,110448.0 +2011-03-08,159.26222229003906,164.35279846191406,158.89862060546875,162.17112731933594,90101.0 +2011-03-09,163.261962890625,165.44363403320312,161.44390869140625,161.44390869140625,104769.0 +2011-03-10,,,,, +2011-03-13,167.26170349121094,173.07949829101562,167.26170349121094,173.07949829101562,121348.0 +2011-03-14,170.53421020507812,174.53395080566406,169.44337463378906,171.98866271972656,57333.0 +2011-03-15,163.62557983398438,168.3525390625,163.62557983398438,165.8072509765625,71328.0 +2011-03-16,167.26170349121094,169.44337463378906,165.0800323486328,165.0800323486328,60543.0 +2011-03-17,,,,, +2011-03-20,173.07949829101562,173.07949829101562,170.53421020507812,172.35227966308594,88591.0 +2011-03-21,,,,, +2011-03-22,173.07949829101562,180.71536254882812,173.07949829101562,174.1703338623047,165250.0 +2011-03-23,173.8067169189453,176.3520050048828,172.71588134765625,174.89756774902344,45648.0 +2011-03-24,174.89756774902344,174.89756774902344,174.89756774902344,174.89756774902344,0.0 +2011-03-27,178.8972930908203,183.9878692626953,178.8972930908203,181.8061981201172,154544.0 +2011-03-28,178.8972930908203,199.98681640625,178.17007446289062,189.8056640625,825079.0 +2011-03-29,188.35122680664062,191.9873504638672,181.8061981201172,184.71510314941406,174661.0 +2011-03-30,185.44232177734375,185.44232177734375,180.35174560546875,181.0789794921875,104542.0 +2011-03-31,,,,, +2011-04-03,181.0789794921875,181.0789794921875,178.8972930908203,178.8972930908203,81231.0 +2011-04-04,178.53369140625,178.8972930908203,177.80645751953125,178.53369140625,58692.0 +2011-04-05,179.2609100341797,180.71536254882812,177.44284057617188,177.44284057617188,105280.0 +2011-04-06,176.3520050048828,177.80645751953125,175.9884033203125,176.7156219482422,69857.0 +2011-04-07,,,,, +2011-04-10,176.7156219482422,176.7156219482422,176.7156219482422,176.7156219482422,0.0 +2011-04-11,178.17007446289062,179.2609100341797,176.7156219482422,178.17007446289062,80284.0 +2011-04-12,178.17007446289062,181.0789794921875,177.80645751953125,178.17007446289062,97711.0 +2011-04-13,177.80645751953125,179.2609100341797,177.07923889160156,178.53369140625,49667.0 +2011-04-14,178.53369140625,178.53369140625,178.53369140625,178.53369140625,0.0 +2011-04-17,186.16954040527344,191.26011657714844,182.53341674804688,184.71510314941406,179720.0 +2011-04-18,185.44232177734375,188.35122680664062,183.9878692626953,185.44232177734375,73820.0 +2011-04-19,171.6250457763672,175.26116943359375,170.53421020507812,173.443115234375,242739.0 +2011-04-20,173.8067169189453,175.9884033203125,171.26144409179688,172.71588134765625,106579.0 +2011-04-21,,,,, +2011-04-24,173.07949829101562,173.07949829101562,171.98866271972656,172.35227966308594,30336.0 +2011-04-25,172.71588134765625,174.1703338623047,172.35227966308594,174.1703338623047,37463.0 +2011-04-26,174.1703338623047,176.7156219482422,173.8067169189453,176.3520050048828,89789.0 +2011-04-27,177.07923889160156,178.8972930908203,175.9884033203125,177.07923889160156,59687.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,173.8067169189453,175.26116943359375,173.443115234375,174.53395080566406,72441.0 +2011-05-03,174.89756774902344,175.9884033203125,174.1703338623047,175.9884033203125,52717.0 +2011-05-04,175.26116943359375,176.7156219482422,174.1703338623047,175.26116943359375,167365.0 +2011-05-05,175.26116943359375,175.26116943359375,175.26116943359375,175.26116943359375,0.0 +2011-05-08,177.44284057617188,181.8061981201172,175.26116943359375,178.53369140625,288564.0 +2011-05-09,180.71536254882812,181.8061981201172,178.53369140625,178.8972930908203,168789.0 +2011-05-10,179.62452697753906,181.8061981201172,178.8972930908203,179.2609100341797,107987.0 +2011-05-11,180.35174560546875,180.71536254882812,178.8972930908203,178.8972930908203,70803.0 +2011-05-12,,,,, +2011-05-15,180.35174560546875,181.8061981201172,163.62557983398438,170.8978271484375,145241.0 +2011-05-16,173.07949829101562,180.35174560546875,173.07949829101562,176.7156219482422,189839.0 +2011-05-17,178.17007446289062,178.17007446289062,175.26116943359375,177.07923889160156,90884.0 +2011-05-18,177.44284057617188,179.62452697753906,177.07923889160156,178.8972930908203,93856.0 +2011-05-19,,,,, +2011-05-22,183.9878692626953,186.16954040527344,181.8061981201172,182.53341674804688,369612.0 +2011-05-23,181.8061981201172,186.16954040527344,181.4425811767578,183.26065063476562,222581.0 +2011-05-24,184.71510314941406,186.16954040527344,181.8061981201172,182.53341674804688,114409.0 +2011-05-25,180.35174560546875,181.8061981201172,178.17007446289062,181.8061981201172,57341.0 +2011-05-26,,,,, +2011-05-29,183.9878692626953,183.9878692626953,181.8061981201172,182.53341674804688,82231.0 +2011-05-30,183.26065063476562,183.9878692626953,181.4425811767578,182.53341674804688,83904.0 +2011-05-31,183.26065063476562,183.26065063476562,181.8061981201172,181.8061981201172,66154.0 +2011-06-01,185.44232177734375,187.62399291992188,181.8061981201172,182.53341674804688,223533.0 +2011-06-02,,,,, +2011-06-05,176.7156219482422,177.44284057617188,173.8067169189453,175.62478637695312,78081.0 +2011-06-06,176.3520050048828,177.44284057617188,175.9884033203125,177.07923889160156,54205.0 +2011-06-07,177.44284057617188,177.44284057617188,173.8067169189453,174.1703338623047,55737.0 +2011-06-08,173.443115234375,175.26116943359375,173.07949829101562,173.443115234375,109278.0 +2011-06-09,,,,, +2011-06-12,174.1703338623047,174.53395080566406,172.71588134765625,173.07949829101562,73584.0 +2011-06-13,173.8067169189453,175.62478637695312,173.443115234375,174.1703338623047,56149.0 +2011-06-14,174.53395080566406,175.26116943359375,173.443115234375,173.8067169189453,54604.0 +2011-06-15,173.443115234375,174.89756774902344,172.71588134765625,173.07949829101562,56770.0 +2011-06-16,,,,, +2011-06-19,172.71588134765625,172.71588134765625,170.17059326171875,170.17059326171875,34411.0 +2011-06-20,168.3525390625,169.44337463378906,165.8072509765625,167.26170349121094,40577.0 +2011-06-21,167.98892211914062,169.44337463378906,167.98892211914062,168.71615600585938,17863.0 +2011-06-22,169.44337463378906,170.17059326171875,166.5344696044922,167.26170349121094,62778.0 +2011-06-23,,,,, +2011-06-26,168.3525390625,168.71615600585938,166.5344696044922,167.6253204345703,57153.0 +2011-06-27,167.98892211914062,173.07949829101562,167.6253204345703,169.44337463378906,98409.0 +2011-06-28,169.44337463378906,170.8978271484375,168.3525390625,169.0797576904297,27137.0 +2011-06-29,169.80699157714844,170.53421020507812,167.98892211914062,167.98892211914062,60652.0 +2011-06-30,,,,, +2011-07-03,169.0797576904297,169.0797576904297,168.3525390625,169.0797576904297,28969.0 +2011-07-04,169.0797576904297,169.0797576904297,167.26170349121094,167.6253204345703,37726.0 +2011-07-05,167.6253204345703,168.3525390625,166.5344696044922,167.26170349121094,33966.0 +2011-07-06,166.89808654785156,167.26170349121094,166.17086791992188,166.5344696044922,24381.0 +2011-07-07,,,,, +2011-07-10,166.17086791992188,166.5344696044922,165.0800323486328,165.8072509765625,30595.0 +2011-07-11,165.8072509765625,166.17086791992188,165.0800323486328,165.44363403320312,14966.0 +2011-07-12,164.71641540527344,164.71641540527344,163.261962890625,163.9891815185547,27169.0 +2011-07-13,163.9891815185547,164.71641540527344,163.62557983398438,163.9891815185547,18932.0 +2011-07-14,,,,, +2011-07-17,163.62557983398438,164.71641540527344,162.5347442626953,162.5347442626953,25000.0 +2011-07-18,162.5347442626953,162.5347442626953,161.08029174804688,161.44390869140625,25605.0 +2011-07-19,161.44390869140625,162.89834594726562,160.7166748046875,161.44390869140625,15066.0 +2011-07-20,161.80751037597656,163.62557983398438,161.80751037597656,162.89834594726562,16807.0 +2011-07-21,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2011-07-24,162.5347442626953,162.89834594726562,161.44390869140625,162.89834594726562,28354.0 +2011-07-25,162.5347442626953,164.35279846191406,162.5347442626953,162.89834594726562,48228.0 +2011-07-26,162.89834594726562,165.8072509765625,162.89834594726562,164.71641540527344,50590.0 +2011-07-27,164.71641540527344,165.44363403320312,162.5347442626953,162.89834594726562,26889.0 +2011-07-28,,,,, +2011-07-31,161.80751037597656,162.5347442626953,161.80751037597656,162.5347442626953,30924.0 +2011-08-01,163.261962890625,164.71641540527344,162.89834594726562,164.35279846191406,32437.0 +2011-08-02,163.62557983398438,164.35279846191406,162.5347442626953,163.62557983398438,28111.0 +2011-08-03,161.80751037597656,163.261962890625,161.44390869140625,162.89834594726562,18170.0 +2011-08-04,,,,, +2011-08-07,154.53526306152344,155.6260986328125,150.53553771972656,153.44442749023438,36486.0 +2011-08-08,154.53526306152344,154.8988800048828,151.26275634765625,154.17166137695312,30398.0 +2011-08-09,150.89913940429688,151.98997497558594,147.6266326904297,151.98997497558594,55018.0 +2011-08-10,154.17166137695312,154.8988800048828,152.7172088623047,153.44442749023438,46043.0 +2011-08-11,,,,, +2011-08-14,155.98971557617188,155.98971557617188,153.44442749023438,153.44442749023438,26294.0 +2011-08-15,154.8988800048828,155.6260986328125,153.44442749023438,153.80804443359375,19541.0 +2011-08-16,154.17166137695312,154.17166137695312,151.98997497558594,152.7172088623047,22004.0 +2011-08-17,152.7172088623047,153.44442749023438,152.7172088623047,153.080810546875,8749.0 +2011-08-18,,,,, +2011-08-21,150.53553771972656,150.53553771972656,148.71746826171875,149.08108520507812,13621.0 +2011-08-22,149.08108520507812,149.8083038330078,147.6266326904297,149.08108520507812,18043.0 +2011-08-23,148.71746826171875,149.8083038330078,147.99024963378906,149.08108520507812,9889.0 +2011-08-24,150.1719207763672,151.62637329101562,149.08108520507812,150.1719207763672,21154.0 +2011-08-25,,,,, +2011-08-28,150.1719207763672,150.1719207763672,150.1719207763672,150.1719207763672,0.0 +2011-09-01,150.1719207763672,150.1719207763672,150.1719207763672,150.1719207763672,0.0 +2011-09-04,152.7172088623047,153.44442749023438,151.62637329101562,153.44442749023438,19148.0 +2011-09-05,152.7172088623047,153.80804443359375,152.3535919189453,153.44442749023438,25371.0 +2011-09-06,153.080810546875,154.17166137695312,151.98997497558594,152.3535919189453,28418.0 +2011-09-07,153.080810546875,153.80804443359375,152.7172088623047,153.44442749023438,24384.0 +2011-09-08,,,,, +2011-09-11,155.6260986328125,155.6260986328125,153.44442749023438,153.80804443359375,60517.0 +2011-09-12,152.7172088623047,152.7172088623047,150.1719207763672,150.1719207763672,41237.0 +2011-09-13,151.62637329101562,152.7172088623047,151.62637329101562,152.7172088623047,44076.0 +2011-09-14,152.7172088623047,153.44442749023438,151.98997497558594,152.7172088623047,33258.0 +2011-09-15,,,,, +2011-09-18,154.53526306152344,156.35333251953125,153.44442749023438,156.35333251953125,58060.0 +2011-09-19,155.98971557617188,158.17138671875,154.53526306152344,154.8988800048828,103377.0 +2011-09-20,155.6260986328125,156.35333251953125,154.8988800048828,155.6260986328125,30381.0 +2011-09-21,156.35333251953125,157.8077850341797,155.6260986328125,155.98971557617188,62958.0 +2011-09-22,155.98971557617188,155.98971557617188,155.98971557617188,155.98971557617188,0.0 +2011-09-25,153.44442749023438,155.2624969482422,152.7172088623047,155.2624969482422,31937.0 +2011-09-26,154.53526306152344,154.8988800048828,153.080810546875,154.8988800048828,36359.0 +2011-09-27,155.2624969482422,156.35333251953125,155.2624969482422,155.98971557617188,48509.0 +2011-09-28,156.35333251953125,156.71694946289062,154.8988800048828,155.2624969482422,40024.0 +2011-09-29,155.2624969482422,155.2624969482422,155.2624969482422,155.2624969482422,0.0 +2011-10-02,158.17138671875,158.89862060546875,156.35333251953125,158.89862060546875,102584.0 +2011-10-03,157.4441680908203,157.4441680908203,154.53526306152344,155.6260986328125,37054.0 +2011-10-04,153.80804443359375,155.6260986328125,153.80804443359375,155.2624969482422,26435.0 +2011-10-05,155.98971557617188,156.71694946289062,155.2624969482422,155.2624969482422,17263.0 +2011-10-06,,,,, +2011-10-09,157.8077850341797,158.17138671875,155.2624969482422,155.98971557617188,26599.0 +2011-10-10,156.35333251953125,158.89862060546875,156.35333251953125,158.89862060546875,30551.0 +2011-10-11,158.53500366210938,158.89862060546875,156.71694946289062,157.4441680908203,32239.0 +2011-10-12,156.71694946289062,156.71694946289062,155.6260986328125,156.35333251953125,18466.0 +2011-10-13,,,,, +2011-10-16,158.89862060546875,159.26222229003906,157.4441680908203,159.26222229003906,32312.0 +2011-10-17,159.62583923339844,165.44363403320312,159.62583923339844,160.7166748046875,87378.0 +2011-10-18,157.08055114746094,157.8077850341797,154.8988800048828,156.35333251953125,51766.0 +2011-10-19,155.6260986328125,159.26222229003906,153.080810546875,159.26222229003906,41598.0 +2011-10-20,,,,, +2011-10-23,163.9891815185547,169.44337463378906,163.62557983398438,167.26170349121094,112643.0 +2011-10-24,165.8072509765625,175.62478637695312,165.8072509765625,167.98892211914062,237391.0 +2011-10-25,167.26170349121094,169.44337463378906,159.9894561767578,161.80751037597656,95923.0 +2011-10-26,161.44390869140625,163.9891815185547,161.08029174804688,161.44390869140625,36007.0 +2011-10-27,,,,, +2011-10-30,161.44390869140625,161.80751037597656,159.62583923339844,160.7166748046875,52588.0 +2011-10-31,160.3530731201172,164.71641540527344,159.9894561767578,163.62557983398438,53154.0 +2011-11-01,162.89834594726562,164.35279846191406,161.08029174804688,161.80751037597656,33794.0 +2011-11-02,161.08029174804688,175.26116943359375,161.08029174804688,167.26170349121094,241876.0 +2011-11-03,,,,, +2011-11-06,167.26170349121094,167.26170349121094,167.26170349121094,167.26170349121094,0.0 +2011-11-10,167.26170349121094,167.26170349121094,167.26170349121094,167.26170349121094,0.0 +2011-11-13,174.89756774902344,191.26011657714844,173.07949829101562,189.0784454345703,290457.0 +2011-11-14,189.0784454345703,194.1690216064453,175.26116943359375,175.9884033203125,255653.0 +2011-11-15,174.53395080566406,180.35174560546875,174.1703338623047,178.8972930908203,158851.0 +2011-11-16,178.8972930908203,179.2609100341797,176.3520050048828,177.44284057617188,65782.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,175.9884033203125,176.7156219482422,168.71615600585938,169.0797576904297,125089.0 +2011-11-22,167.6253204345703,170.8978271484375,165.44363403320312,166.5344696044922,78128.0 +2011-11-23,166.5344696044922,166.5344696044922,166.5344696044922,166.5344696044922,0.0 +2011-11-24,166.5344696044922,166.5344696044922,166.5344696044922,166.5344696044922,0.0 +2011-11-27,161.80751037597656,162.5347442626953,161.08029174804688,161.08029174804688,57423.0 +2011-11-28,162.17112731933594,162.17112731933594,158.89862060546875,159.62583923339844,124225.0 +2011-11-29,159.9894561767578,160.3530731201172,158.53500366210938,160.3530731201172,95132.0 +2011-11-30,160.7166748046875,162.5347442626953,159.9894561767578,161.44390869140625,106804.0 +2011-12-01,,,,, +2011-12-04,162.89834594726562,165.0800323486328,162.17112731933594,163.261962890625,69896.0 +2011-12-05,163.62557983398438,164.35279846191406,162.5347442626953,163.261962890625,66510.0 +2011-12-06,163.62557983398438,165.0800323486328,162.5347442626953,163.9891815185547,58260.0 +2011-12-07,164.35279846191406,164.71641540527344,163.62557983398438,163.9891815185547,52277.0 +2011-12-08,,,,, +2011-12-11,167.98892211914062,169.0797576904297,166.5344696044922,167.26170349121094,93514.0 +2011-12-12,167.6253204345703,170.17059326171875,165.44363403320312,169.0797576904297,95610.0 +2011-12-13,169.0797576904297,175.62478637695312,159.9894561767578,160.7166748046875,237373.0 +2011-12-14,164.71641540527344,166.17086791992188,162.17112731933594,164.71641540527344,90203.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,167.6253204345703,171.98866271972656,166.89808654785156,168.71615600585938,74140.0 +2011-12-20,169.0797576904297,169.44337463378906,167.26170349121094,167.6253204345703,45884.0 +2011-12-21,168.71615600585938,169.0797576904297,166.5344696044922,167.98892211914062,51184.0 +2011-12-22,167.98892211914062,167.98892211914062,167.98892211914062,167.98892211914062,0.0 +2011-12-25,170.8978271484375,171.98866271972656,169.80699157714844,171.26144409179688,97081.0 +2011-12-26,171.6250457763672,175.26116943359375,171.6250457763672,174.53395080566406,140113.0 +2011-12-27,175.9884033203125,177.44284057617188,172.71588134765625,173.443115234375,175884.0 +2011-12-28,173.8067169189453,174.53395080566406,169.80699157714844,171.26144409179688,50703.0 +2011-12-29,,,,, +2012-01-01,171.6250457763672,174.1703338623047,170.53421020507812,174.1703338623047,90360.0 +2012-01-02,174.53395080566406,178.17007446289062,173.443115234375,175.9884033203125,198824.0 +2012-01-03,176.7156219482422,177.80645751953125,174.89756774902344,175.9884033203125,111828.0 +2012-01-04,176.3520050048828,176.7156219482422,174.89756774902344,175.62478637695312,36556.0 +2012-01-05,,,,, +2012-01-08,175.26116943359375,175.26116943359375,172.71588134765625,173.443115234375,98789.0 +2012-01-09,173.8067169189453,174.1703338623047,171.6250457763672,172.35227966308594,57787.0 +2012-01-10,172.35227966308594,175.9884033203125,172.35227966308594,173.443115234375,89838.0 +2012-01-11,174.53395080566406,178.17007446289062,173.8067169189453,175.9884033203125,153717.0 +2012-01-12,,,,, +2012-01-15,176.7156219482422,177.07923889160156,173.8067169189453,174.53395080566406,71225.0 +2012-01-16,174.1703338623047,175.9884033203125,167.26170349121094,171.98866271972656,115499.0 +2012-01-17,172.35227966308594,177.44284057617188,172.35227966308594,175.9884033203125,135076.0 +2012-01-18,176.7156219482422,178.17007446289062,174.53395080566406,177.80645751953125,115228.0 +2012-01-19,,,,, +2012-01-22,174.53395080566406,185.44232177734375,173.8067169189453,181.8061981201172,210571.0 +2012-01-23,182.53341674804688,186.16954040527344,180.35174560546875,182.53341674804688,213067.0 +2012-01-24,183.26065063476562,183.26065063476562,178.8972930908203,179.98812866210938,86777.0 +2012-01-25,178.8972930908203,180.71536254882812,177.80645751953125,178.17007446289062,55113.0 +2012-01-26,,,,, +2012-01-29,178.17007446289062,178.17007446289062,178.17007446289062,178.17007446289062,0.0 +2012-01-30,178.53369140625,182.53341674804688,178.17007446289062,179.62452697753906,94468.0 +2012-01-31,180.35174560546875,182.53341674804688,179.98812866210938,180.71536254882812,93547.0 +2012-02-01,180.35174560546875,188.35122680664062,179.62452697753906,185.44232177734375,241472.0 +2012-02-02,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0 +2012-02-05,183.9878692626953,185.44232177734375,181.0789794921875,182.53341674804688,126453.0 +2012-02-06,181.8061981201172,182.53341674804688,180.35174560546875,180.35174560546875,89966.0 +2012-02-07,183.26065063476562,189.0784454345703,182.53341674804688,183.9878692626953,254982.0 +2012-02-08,184.71510314941406,185.44232177734375,181.8061981201172,183.9878692626953,113246.0 +2012-02-09,,,,, +2012-02-12,181.8061981201172,182.53341674804688,180.35174560546875,181.0789794921875,62295.0 +2012-02-13,180.71536254882812,184.71510314941406,180.71536254882812,181.8061981201172,91313.0 +2012-02-14,182.53341674804688,187.62399291992188,181.4425811767578,184.71510314941406,201929.0 +2012-02-15,187.62399291992188,192.71456909179688,186.16954040527344,187.62399291992188,479840.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,205.077392578125,206.53184509277344,202.89572143554688,205.8046112060547,190990.0 +2012-02-21,206.53184509277344,207.25906372070312,199.2595977783203,202.16848754882812,235018.0 +2012-02-22,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0 +2012-02-23,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0 +2012-02-26,197.80514526367188,212.34963989257812,197.80514526367188,207.25906372070312,669500.0 +2012-02-27,207.9862823486328,210.8951873779297,205.077392578125,205.8046112060547,248610.0 +2012-02-28,205.8046112060547,209.44073486328125,189.0784454345703,204.35015869140625,252683.0 +2012-02-29,207.9862823486328,219.62188720703125,199.98681640625,210.8951873779297,759745.0 +2012-03-01,,,,, +2012-03-04,215.9857635498047,226.1669158935547,212.34963989257812,221.0763397216797,437941.0 +2012-03-05,219.62188720703125,222.53079223632812,216.71298217773438,217.44021606445312,289476.0 +2012-03-06,216.71298217773438,217.44021606445312,210.8951873779297,215.25852966308594,174919.0 +2012-03-07,208.71351623535156,214.53131103515625,204.35015869140625,213.80409240722656,168736.0 +2012-03-08,,,,, +2012-03-11,215.9857635498047,216.71298217773438,212.34963989257812,214.53131103515625,139586.0 +2012-03-12,214.53131103515625,216.71298217773438,210.8951873779297,213.0768585205078,247687.0 +2012-03-13,214.53131103515625,214.53131103515625,208.71351623535156,211.62240600585938,162630.0 +2012-03-14,213.0768585205078,213.80409240722656,209.44073486328125,210.8951873779297,131103.0 +2012-03-15,,,,, +2012-03-18,213.80409240722656,220.34910583496094,213.0768585205078,215.25852966308594,408365.0 +2012-03-19,216.71298217773438,218.1674346923828,213.0768585205078,215.25852966308594,229079.0 +2012-03-20,214.53131103515625,223.2580108642578,214.53131103515625,218.89466857910156,441660.0 +2012-03-21,221.0763397216797,227.62135314941406,218.89466857910156,222.53079223632812,371783.0 +2012-03-22,,,,, +2012-03-25,222.53079223632812,222.53079223632812,218.1674346923828,220.34910583496094,237778.0 +2012-03-26,219.62188720703125,219.62188720703125,215.25852966308594,216.71298217773438,110672.0 +2012-03-27,217.44021606445312,218.1674346923828,214.53131103515625,215.25852966308594,94079.0 +2012-03-28,214.53131103515625,223.2580108642578,213.0768585205078,221.0763397216797,227574.0 +2012-03-29,,,,, +2012-04-01,218.89466857910156,218.89466857910156,216.71298217773438,218.1674346923828,114280.0 +2012-04-02,218.1674346923828,223.9852294921875,216.71298217773438,222.53079223632812,271208.0 +2012-04-03,224.71246337890625,228.3485870361328,221.80355834960938,223.9852294921875,362264.0 +2012-04-04,223.2580108642578,224.71246337890625,220.34910583496094,221.80355834960938,172963.0 +2012-04-05,,,,, +2012-04-08,218.1674346923828,218.1674346923828,196.35069274902344,210.8951873779297,159186.0 +2012-04-09,208.71351623535156,210.8951873779297,205.8046112060547,209.44073486328125,75008.0 +2012-04-10,208.71351623535156,210.8951873779297,199.98681640625,203.62294006347656,116036.0 +2012-04-11,201.44126892089844,202.89572143554688,190.53289794921875,199.2595977783203,99661.0 +2012-04-12,,,,, +2012-04-15,195.62347412109375,197.07791137695312,191.9873504638672,191.9873504638672,46651.0 +2012-04-16,189.8056640625,194.1690216064453,182.53341674804688,186.8967742919922,80551.0 +2012-04-17,190.53289794921875,194.1690216064453,187.62399291992188,194.1690216064453,72728.0 +2012-04-18,195.62347412109375,195.62347412109375,187.62399291992188,190.53289794921875,86311.0 +2012-04-19,,,,, +2012-04-22,191.9873504638672,193.44178771972656,189.8056640625,191.26011657714844,80235.0 +2012-04-23,189.0784454345703,190.53289794921875,183.26065063476562,183.9878692626953,147475.0 +2012-04-24,184.71510314941406,187.62399291992188,183.26065063476562,186.8967742919922,87356.0 +2012-04-25,187.62399291992188,188.35122680664062,185.44232177734375,186.16954040527344,67642.0 +2012-04-26,,,,, +2012-04-29,188.35122680664062,194.1690216064453,187.62399291992188,187.62399291992188,113950.0 +2012-04-30,187.62399291992188,189.0784454345703,186.16954040527344,189.0784454345703,61949.0 +2012-05-01,188.35122680664062,189.0784454345703,187.62399291992188,189.0784454345703,46695.0 +2012-05-02,189.0784454345703,196.35069274902344,189.0784454345703,192.71456909179688,176573.0 +2012-05-03,,,,, +2012-05-06,189.0784454345703,189.8056640625,187.62399291992188,188.35122680664062,65389.0 +2012-05-07,187.62399291992188,189.0784454345703,186.16954040527344,187.62399291992188,71497.0 +2012-05-08,188.35122680664062,189.0784454345703,186.8967742919922,188.35122680664062,52087.0 +2012-05-09,187.62399291992188,188.35122680664062,184.71510314941406,184.71510314941406,97924.0 +2012-05-10,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0 +2012-05-13,183.9878692626953,184.71510314941406,183.26065063476562,183.26065063476562,38270.0 +2012-05-14,183.26065063476562,183.26065063476562,178.17007446289062,178.53369140625,45683.0 +2012-05-15,181.8061981201172,181.8061981201172,178.17007446289062,179.62452697753906,50269.0 +2012-05-16,178.53369140625,178.53369140625,174.53395080566406,177.80645751953125,19830.0 +2012-05-17,,,,, +2012-05-20,174.89756774902344,178.17007446289062,174.1703338623047,175.26116943359375,26378.0 +2012-05-21,175.62478637695312,176.7156219482422,174.53395080566406,176.7156219482422,34815.0 +2012-05-22,179.2609100341797,179.2609100341797,177.44284057617188,178.17007446289062,47444.0 +2012-05-23,177.07923889160156,177.07923889160156,175.62478637695312,176.7156219482422,16854.0 +2012-05-24,,,,, +2012-05-27,175.26116943359375,175.26116943359375,174.1703338623047,174.1703338623047,18112.0 +2012-05-28,174.53395080566406,175.9884033203125,174.53395080566406,175.26116943359375,11934.0 +2012-05-29,177.07923889160156,177.07923889160156,174.1703338623047,174.53395080566406,21143.0 +2012-05-30,174.1703338623047,174.1703338623047,167.98892211914062,169.0797576904297,44171.0 +2012-05-31,,,,, +2012-06-03,161.80751037597656,162.17112731933594,157.8077850341797,162.17112731933594,43633.0 +2012-06-04,159.26222229003906,162.89834594726562,158.89862060546875,162.5347442626953,27184.0 +2012-06-05,162.5347442626953,162.5347442626953,160.7166748046875,161.08029174804688,38576.0 +2012-06-06,160.7166748046875,161.80751037597656,157.08055114746094,158.89862060546875,53402.0 +2012-06-07,,,,, +2012-06-10,160.7166748046875,161.08029174804688,159.62583923339844,160.7166748046875,25016.0 +2012-06-11,161.44390869140625,164.71641540527344,161.44390869140625,163.9891815185547,33379.0 +2012-06-12,160.7166748046875,162.17112731933594,159.9894561767578,162.17112731933594,27047.0 +2012-06-13,162.89834594726562,164.35279846191406,161.80751037597656,161.80751037597656,33746.0 +2012-06-14,,,,, +2012-06-17,159.62583923339844,161.08029174804688,159.62583923339844,160.3530731201172,20382.0 +2012-06-18,161.44390869140625,163.9891815185547,160.7166748046875,163.62557983398438,33801.0 +2012-06-19,163.261962890625,165.8072509765625,162.5347442626953,163.62557983398438,43125.0 +2012-06-20,163.9891815185547,163.9891815185547,162.89834594726562,162.89834594726562,35092.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2012-06-26,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2012-06-27,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2012-06-28,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2012-07-01,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0 +2012-07-02,157.08055114746094,159.9894561767578,155.98971557617188,158.89862060546875,44223.0 +2012-07-03,159.62583923339844,162.17112731933594,158.89862060546875,160.7166748046875,33017.0 +2012-07-04,159.9894561767578,161.80751037597656,159.9894561767578,160.7166748046875,26364.0 +2012-07-05,,,,, +2012-07-08,161.44390869140625,165.8072509765625,161.44390869140625,165.8072509765625,50248.0 +2012-07-09,166.89808654785156,166.89808654785156,159.9894561767578,162.17112731933594,23336.0 +2012-07-10,161.44390869140625,163.261962890625,160.7166748046875,163.261962890625,26536.0 +2012-07-11,161.80751037597656,164.35279846191406,159.26222229003906,164.35279846191406,23870.0 +2012-07-12,,,,, +2012-07-15,162.5347442626953,162.5347442626953,160.3530731201172,161.08029174804688,8084.0 +2012-07-16,161.08029174804688,164.35279846191406,158.53500366210938,159.62583923339844,37321.0 +2012-07-17,160.3530731201172,161.08029174804688,158.53500366210938,158.53500366210938,28833.0 +2012-07-18,158.53500366210938,161.08029174804688,158.53500366210938,161.08029174804688,24823.0 +2012-07-19,,,,, +2012-07-22,160.3530731201172,162.17112731933594,159.9894561767578,160.7166748046875,35927.0 +2012-07-23,160.3530731201172,161.44390869140625,159.62583923339844,159.9894561767578,24525.0 +2012-07-24,159.9894561767578,159.9894561767578,158.89862060546875,159.62583923339844,11252.0 +2012-07-25,158.89862060546875,160.7166748046875,158.89862060546875,159.62583923339844,15656.0 +2012-07-26,,,,, +2012-07-29,161.44390869140625,166.5344696044922,161.08029174804688,161.80751037597656,76937.0 +2012-07-30,162.89834594726562,163.62557983398438,161.80751037597656,163.62557983398438,54811.0 +2012-07-31,163.62557983398438,166.5344696044922,163.62557983398438,166.17086791992188,63678.0 +2012-08-01,166.17086791992188,167.26170349121094,163.62557983398438,164.71641540527344,62249.0 +2012-08-02,,,,, +2012-08-05,165.44363403320312,171.98866271972656,164.35279846191406,170.17059326171875,102963.0 +2012-08-06,170.17059326171875,173.8067169189453,168.3525390625,169.80699157714844,53939.0 +2012-08-07,169.80699157714844,170.17059326171875,167.98892211914062,168.71615600585938,23793.0 +2012-08-08,168.3525390625,170.17059326171875,167.26170349121094,168.3525390625,39828.0 +2012-08-09,,,,, +2012-08-12,168.71615600585938,168.71615600585938,167.26170349121094,167.6253204345703,15287.0 +2012-08-13,167.26170349121094,168.3525390625,166.5344696044922,167.26170349121094,29762.0 +2012-08-14,166.89808654785156,167.6253204345703,166.5344696044922,167.26170349121094,20974.0 +2012-08-15,167.26170349121094,168.3525390625,166.5344696044922,168.3525390625,22355.0 +2012-08-16,,,,, +2012-08-19,168.3525390625,168.3525390625,168.3525390625,168.3525390625,0.0 +2012-08-23,168.3525390625,168.3525390625,168.3525390625,168.3525390625,0.0 +2012-08-26,172.35227966308594,174.53395080566406,171.98866271972656,172.35227966308594,27964.0 +2012-08-27,172.71588134765625,175.9884033203125,170.8978271484375,175.9884033203125,112407.0 +2012-08-28,175.26116943359375,177.07923889160156,174.53395080566406,175.62478637695312,37681.0 +2012-08-29,174.89756774902344,187.62399291992188,174.53395080566406,184.71510314941406,183673.0 +2012-08-30,,,,, +2012-09-02,184.71510314941406,191.26011657714844,181.0789794921875,189.0784454345703,64543.0 +2012-09-03,189.8056640625,194.1690216064453,187.62399291992188,189.0784454345703,77088.0 +2012-09-04,189.8056640625,194.1690216064453,188.35122680664062,189.8056640625,50284.0 +2012-09-05,,,,, +2012-09-06,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0 +2012-09-09,198.53236389160156,210.16796875,198.53236389160156,208.71351623535156,82354.0 +2012-09-10,208.71351623535156,208.71351623535156,203.62294006347656,206.53184509277344,28972.0 +2012-09-11,206.53184509277344,211.62240600585938,204.35015869140625,207.25906372070312,53378.0 +2012-09-12,206.53184509277344,213.0768585205078,205.8046112060547,208.71351623535156,32448.0 +2012-09-13,,,,, +2012-09-16,212.34963989257812,213.0768585205078,205.8046112060547,208.71351623535156,26306.0 +2012-09-17,207.9862823486328,229.0758056640625,207.25906372070312,229.0758056640625,533441.0 +2012-09-18,226.1669158935547,247.2564239501953,222.53079223632812,235.62083435058594,411876.0 +2012-09-19,234.8936004638672,236.34805297851562,221.80355834960938,230.53025817871094,138878.0 +2012-09-20,,,,, +2012-09-24,231.98471069335938,232.71192932128906,223.2580108642578,228.3485870361328,62092.0 +2012-09-25,228.3485870361328,230.53025817871094,222.53079223632812,226.89413452148438,50705.0 +2012-09-26,225.43968200683594,225.43968200683594,212.34963989257812,221.80355834960938,46796.0 +2012-09-27,,,,, +2012-09-30,219.62188720703125,232.71192932128906,215.9857635498047,231.98471069335938,195967.0 +2012-10-01,229.0758056640625,236.34805297851562,226.89413452148438,232.71192932128906,285105.0 +2012-10-02,232.71192932128906,243.62030029296875,232.71192932128906,238.52972412109375,327454.0 +2012-10-03,239.9841766357422,247.2564239501953,235.62083435058594,239.2569580078125,190992.0 +2012-10-04,,,,, +2012-10-07,231.25747680664062,250.1653289794922,224.71246337890625,246.52920532226562,288454.0 +2012-10-08,246.52920532226562,250.89254760742188,234.1663818359375,239.9841766357422,372622.0 +2012-10-09,238.52972412109375,239.9841766357422,229.80303955078125,229.80303955078125,189528.0 +2012-10-10,226.89413452148438,229.80303955078125,221.0763397216797,223.9852294921875,168665.0 +2012-10-11,,,,, +2012-10-14,215.9857635498047,221.80355834960938,215.25852966308594,218.1674346923828,39624.0 +2012-10-15,220.34910583496094,231.98471069335938,218.1674346923828,228.3485870361328,196979.0 +2012-10-16,224.71246337890625,230.53025817871094,222.53079223632812,224.71246337890625,124758.0 +2012-10-17,224.71246337890625,227.62135314941406,219.62188720703125,220.34910583496094,118436.0 +2012-10-18,,,,, +2012-10-21,210.16796875,212.34963989257812,189.8056640625,189.8056640625,711195.0 +2012-10-22,189.8056640625,203.62294006347656,188.35122680664062,194.896240234375,690078.0 +2012-10-23,194.896240234375,198.53236389160156,191.26011657714844,191.9873504638672,124723.0 +2012-10-24,189.0784454345703,191.26011657714844,185.44232177734375,189.0784454345703,116663.0 +2012-10-25,,,,, +2012-10-28,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0 +2012-11-01,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0 +2012-11-04,188.35122680664062,189.0784454345703,180.71536254882812,183.26065063476562,287622.0 +2012-11-05,183.9878692626953,186.16954040527344,181.8061981201172,184.71510314941406,266409.0 +2012-11-06,186.16954040527344,190.53289794921875,186.16954040527344,189.0784454345703,162266.0 +2012-11-07,189.0784454345703,197.80514526367188,188.35122680664062,194.896240234375,253741.0 +2012-11-08,,,,, +2012-11-11,197.07791137695312,199.98681640625,194.1690216064453,196.35069274902344,136078.0 +2012-11-12,196.35069274902344,196.35069274902344,191.9873504638672,192.71456909179688,84100.0 +2012-11-13,192.71456909179688,194.896240234375,190.53289794921875,192.71456909179688,76679.0 +2012-11-14,192.71456909179688,196.35069274902344,191.26011657714844,191.9873504638672,100229.0 +2012-11-15,,,,, +2012-11-18,191.26011657714844,192.71456909179688,188.35122680664062,188.35122680664062,77172.0 +2012-11-19,189.0784454345703,189.0784454345703,178.17007446289062,180.35174560546875,103522.0 +2012-11-20,182.53341674804688,183.26065063476562,179.2609100341797,181.4425811767578,52353.0 +2012-11-21,181.4425811767578,181.8061981201172,178.8972930908203,178.8972930908203,42019.0 +2012-11-22,,,,, +2012-11-25,178.8972930908203,179.2609100341797,172.35227966308594,173.8067169189453,60724.0 +2012-11-26,173.8067169189453,174.53395080566406,167.98892211914062,171.98866271972656,37978.0 +2012-11-27,181.8061981201172,187.62399291992188,181.0789794921875,182.53341674804688,311731.0 +2012-11-28,182.53341674804688,185.44232177734375,178.17007446289062,180.71536254882812,117632.0 +2012-11-29,,,,, +2012-12-02,180.71536254882812,180.71536254882812,180.71536254882812,180.71536254882812,0.0 +2012-12-03,194.896240234375,200.7140350341797,191.9873504638672,193.44178771972656,286693.0 +2012-12-04,193.44178771972656,193.44178771972656,186.8967742919922,189.0784454345703,194498.0 +2012-12-05,187.62399291992188,188.35122680664062,184.71510314941406,184.71510314941406,71051.0 +2012-12-06,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0 +2012-12-09,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0 +2012-12-10,181.8061981201172,182.53341674804688,177.80645751953125,177.80645751953125,283797.0 +2012-12-11,177.44284057617188,180.35174560546875,177.44284057617188,180.35174560546875,168046.0 +2012-12-12,180.35174560546875,181.8061981201172,179.62452697753906,179.98812866210938,188977.0 +2012-12-13,179.98812866210938,179.98812866210938,179.98812866210938,179.98812866210938,0.0 +2012-12-16,179.98812866210938,179.98812866210938,179.98812866210938,179.98812866210938,0.0 +2012-12-17,181.0789794921875,183.26065063476562,180.35174560546875,183.26065063476562,85014.0 +2012-12-18,183.26065063476562,183.9878692626953,181.8061981201172,182.53341674804688,78571.0 +2012-12-19,182.53341674804688,184.71510314941406,181.8061981201172,183.9878692626953,94056.0 +2012-12-20,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2012-12-23,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2012-12-24,186.16954040527344,190.53289794921875,186.16954040527344,188.35122680664062,250603.0 +2012-12-25,188.35122680664062,189.0784454345703,184.71510314941406,186.8967742919922,114524.0 +2012-12-26,185.44232177734375,186.16954040527344,183.26065063476562,185.44232177734375,67956.0 +2012-12-27,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0 +2012-12-30,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0 +2012-12-31,183.26065063476562,183.26065063476562,180.35174560546875,181.4425811767578,63502.0 +2013-01-01,183.26065063476562,183.9878692626953,181.8061981201172,183.26065063476562,73099.0 +2013-01-02,183.26065063476562,184.71510314941406,182.53341674804688,183.9878692626953,91302.0 +2013-01-03,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2013-01-06,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2013-01-07,189.8056640625,189.8056640625,186.8967742919922,188.35122680664062,104111.0 +2013-01-08,187.62399291992188,189.0784454345703,186.16954040527344,189.0784454345703,128183.0 +2013-01-09,189.0784454345703,193.44178771972656,188.35122680664062,189.8056640625,257177.0 +2013-01-10,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0 +2013-01-13,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0 +2013-01-14,192.71456909179688,199.2595977783203,191.26011657714844,196.35069274902344,382012.0 +2013-01-15,197.07791137695312,197.80514526367188,194.896240234375,196.35069274902344,173703.0 +2013-01-16,196.35069274902344,205.077392578125,195.62347412109375,202.16848754882812,289125.0 +2013-01-17,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0 +2013-01-20,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0 +2013-01-21,196.35069274902344,197.80514526367188,195.62347412109375,197.80514526367188,115477.0 +2013-01-22,198.53236389160156,199.2595977783203,194.1690216064453,197.07791137695312,129004.0 +2013-01-23,197.07791137695312,197.07791137695312,191.26011657714844,193.44178771972656,97958.0 +2013-01-24,193.44178771972656,193.44178771972656,193.44178771972656,193.44178771972656,0.0 +2013-01-27,193.44178771972656,193.44178771972656,193.44178771972656,193.44178771972656,0.0 +2013-01-28,191.26011657714844,194.1690216064453,190.53289794921875,193.44178771972656,133405.0 +2013-01-29,193.44178771972656,194.1690216064453,189.8056640625,191.26011657714844,143679.0 +2013-01-30,191.26011657714844,191.9873504638672,189.8056640625,191.26011657714844,73191.0 +2013-01-31,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0 +2013-02-03,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0 +2013-02-04,189.8056640625,191.9873504638672,189.8056640625,190.53289794921875,97032.0 +2013-02-05,189.8056640625,190.53289794921875,187.62399291992188,189.0784454345703,99458.0 +2013-02-06,190.53289794921875,191.26011657714844,188.35122680664062,189.0784454345703,72242.0 +2013-02-07,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0 +2013-02-10,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0 +2013-02-11,189.0784454345703,189.8056640625,186.8967742919922,187.62399291992188,69691.0 +2013-02-12,187.62399291992188,188.35122680664062,186.16954040527344,186.8967742919922,59351.0 +2013-02-13,186.8967742919922,191.26011657714844,186.8967742919922,191.26011657714844,82244.0 +2013-02-14,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0 +2013-02-17,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0 +2013-02-18,191.26011657714844,191.9873504638672,189.0784454345703,191.26011657714844,65064.0 +2013-02-19,190.53289794921875,191.26011657714844,189.0784454345703,191.26011657714844,58872.0 +2013-02-20,190.53289794921875,191.26011657714844,189.0784454345703,190.53289794921875,57059.0 +2013-02-21,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0 +2013-02-24,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0 +2013-02-25,187.62399291992188,189.0784454345703,186.8967742919922,188.35122680664062,43632.0 +2013-02-26,188.35122680664062,188.35122680664062,186.16954040527344,186.8967742919922,42069.0 +2013-02-27,186.8967742919922,188.35122680664062,186.16954040527344,186.8967742919922,24675.0 +2013-02-28,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0 +2013-03-03,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0 +2013-03-04,182.53341674804688,183.26065063476562,180.71536254882812,181.0789794921875,46115.0 +2013-03-05,181.4425811767578,183.26065063476562,181.0789794921875,181.8061981201172,21236.0 +2013-03-06,182.53341674804688,184.71510314941406,182.53341674804688,183.9878692626953,34355.0 +2013-03-07,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2013-03-10,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0 +2013-03-11,186.16954040527344,188.35122680664062,186.16954040527344,187.62399291992188,44950.0 +2013-03-12,187.62399291992188,187.62399291992188,184.71510314941406,185.44232177734375,55759.0 +2013-03-13,184.71510314941406,186.8967742919922,184.71510314941406,186.8967742919922,51998.0 +2013-03-14,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0 +2013-03-17,189.8056640625,191.9873504638672,189.8056640625,191.26011657714844,62987.0 +2013-03-18,191.26011657714844,191.26011657714844,189.8056640625,190.53289794921875,50041.0 +2013-03-19,189.8056640625,191.9873504638672,189.8056640625,191.26011657714844,35365.0 +2013-03-20,191.9873504638672,193.44178771972656,190.53289794921875,192.71456909179688,55981.0 +2013-03-21,,,,, +2013-03-24,192.71456909179688,194.896240234375,191.9873504638672,194.896240234375,88853.0 +2013-03-25,194.1690216064453,197.07791137695312,194.1690216064453,195.62347412109375,85256.0 +2013-03-26,194.896240234375,199.2595977783203,194.896240234375,197.07791137695312,151752.0 +2013-03-27,197.07791137695312,197.80514526367188,193.44178771972656,194.1690216064453,84515.0 +2013-03-28,,,,, +2013-03-31,191.26011657714844,191.9873504638672,189.0784454345703,189.8056640625,73292.0 +2013-04-01,189.0784454345703,189.8056640625,186.8967742919922,186.8967742919922,100187.0 +2013-04-02,182.26071166992188,185.89683532714844,182.26071166992188,183.62425231933594,71224.0 +2013-04-03,182.71522521972656,184.0787811279297,181.8061981201172,182.71522521972656,51933.0 +2013-04-04,,,,, +2013-04-07,179.0791015625,180.44265747070312,179.0791015625,179.98812866210938,33477.0 +2013-04-08,179.5336151123047,182.71522521972656,179.5336151123047,181.3516845703125,80025.0 +2013-04-09,182.26071166992188,199.07778930664062,181.8061981201172,199.07778930664062,488762.0 +2013-04-10,204.53196716308594,204.53196716308594,192.71456909179688,193.16908264160156,459643.0 +2013-04-11,,,,, +2013-04-14,195.44166564941406,196.80520629882812,189.532958984375,191.8055419921875,263117.0 +2013-04-15,191.3510284423828,191.3510284423828,181.8061981201172,181.8061981201172,273468.0 +2013-04-16,181.3516845703125,185.44232177734375,179.98812866210938,182.26071166992188,158178.0 +2013-04-17,184.53329467773438,184.53329467773438,172.71588134765625,179.0791015625,152674.0 +2013-04-18,,,,, +2013-04-21,184.53329467773438,185.44232177734375,182.26071166992188,184.0787811279297,103720.0 +2013-04-22,184.0787811279297,186.8058624267578,183.62425231933594,185.44232177734375,100570.0 +2013-04-23,185.89683532714844,186.35134887695312,184.53329467773438,186.35134887695312,63525.0 +2013-04-24,187.2603759765625,189.532958984375,185.89683532714844,186.35134887695312,87053.0 +2013-04-25,,,,, +2013-04-28,185.89683532714844,185.89683532714844,183.62425231933594,184.98780822753906,46953.0 +2013-04-29,184.98780822753906,184.98780822753906,183.16973876953125,184.53329467773438,78329.0 +2013-04-30,184.53329467773438,185.89683532714844,183.62425231933594,184.0787811279297,87572.0 +2013-05-01,184.0787811279297,184.0787811279297,182.71522521972656,183.62425231933594,47253.0 +2013-05-02,183.62425231933594,183.62425231933594,183.62425231933594,183.62425231933594,0.0 +2013-05-05,185.89683532714844,186.35134887695312,184.53329467773438,185.44232177734375,72230.0 +2013-05-06,184.53329467773438,184.98780822753906,183.16973876953125,183.62425231933594,63470.0 +2013-05-07,183.16973876953125,184.53329467773438,182.71522521972656,183.16973876953125,57157.0 +2013-05-08,183.16973876953125,184.53329467773438,183.16973876953125,183.62425231933594,40536.0 +2013-05-09,,,,, +2013-05-12,184.53329467773438,184.98780822753906,183.16973876953125,183.62425231933594,53892.0 +2013-05-13,182.71522521972656,183.16973876953125,180.44265747070312,181.3516845703125,78409.0 +2013-05-14,180.8971710205078,182.26071166992188,179.5336151123047,181.3516845703125,38335.0 +2013-05-15,177.26104736328125,179.98812866210938,173.17039489746094,178.6245880126953,138449.0 +2013-05-16,,,,, +2013-05-19,180.44265747070312,180.8971710205078,179.5336151123047,179.5336151123047,74947.0 +2013-05-20,179.5336151123047,180.8971710205078,179.0791015625,180.44265747070312,51183.0 +2013-05-21,179.98812866210938,180.44265747070312,179.0791015625,179.5336151123047,36073.0 +2013-05-22,179.5336151123047,179.5336151123047,178.6245880126953,179.0791015625,28074.0 +2013-05-23,,,,, +2013-05-26,177.71556091308594,178.6245880126953,177.26104736328125,177.26104736328125,26417.0 +2013-05-27,177.71556091308594,179.5336151123047,177.71556091308594,179.0791015625,39522.0 +2013-05-28,178.6245880126953,181.8061981201172,178.6245880126953,181.3516845703125,75888.0 +2013-05-29,181.8061981201172,182.26071166992188,179.98812866210938,179.98812866210938,79356.0 +2013-05-30,,,,, +2013-06-02,179.98812866210938,180.44265747070312,179.0791015625,180.44265747070312,15346.0 +2013-06-03,179.98812866210938,181.8061981201172,179.98812866210938,181.3516845703125,45533.0 +2013-06-04,181.3516845703125,181.8061981201172,180.44265747070312,180.8971710205078,69269.0 +2013-06-05,179.98812866210938,183.62425231933594,179.98812866210938,181.8061981201172,69399.0 +2013-06-06,,,,, +2013-06-09,182.26071166992188,182.26071166992188,181.3516845703125,181.8061981201172,17739.0 +2013-06-10,181.8061981201172,182.71522521972656,181.3516845703125,181.8061981201172,23503.0 +2013-06-11,181.8061981201172,182.26071166992188,181.8061981201172,182.26071166992188,17831.0 +2013-06-12,182.26071166992188,183.16973876953125,181.3516845703125,182.26071166992188,24160.0 +2013-06-13,,,,, +2013-06-16,165.44363403320312,174.53395080566406,165.44363403320312,172.26136779785156,56384.0 +2013-06-17,172.71588134765625,175.44297790527344,172.71588134765625,174.07943725585938,85347.0 +2013-06-18,174.07943725585938,174.98846435546875,172.71588134765625,173.6249237060547,44263.0 +2013-06-19,174.07943725585938,174.07943725585938,173.17039489746094,173.17039489746094,25144.0 +2013-06-20,,,,, +2013-06-23,173.6249237060547,178.17007446289062,173.17039489746094,175.89749145507812,62635.0 +2013-06-24,175.89749145507812,175.89749145507812,173.17039489746094,174.98846435546875,25278.0 +2013-06-25,174.98846435546875,176.3520050048828,174.53395080566406,174.53395080566406,20073.0 +2013-06-26,174.53395080566406,178.6245880126953,174.53395080566406,177.71556091308594,61575.0 +2013-06-27,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0 +2013-06-30,176.8065185546875,178.17007446289062,174.53395080566406,177.26104736328125,41884.0 +2013-07-01,177.26104736328125,180.8971710205078,177.26104736328125,178.6245880126953,34220.0 +2013-07-02,179.0791015625,183.16973876953125,179.0791015625,180.44265747070312,73331.0 +2013-07-03,180.8971710205078,181.8061981201172,179.5336151123047,179.5336151123047,38893.0 +2013-07-04,179.5336151123047,179.5336151123047,179.5336151123047,179.5336151123047,0.0 +2013-07-07,180.8971710205078,181.8061981201172,180.44265747070312,181.8061981201172,34513.0 +2013-07-08,181.8061981201172,182.26071166992188,179.98812866210938,180.44265747070312,25357.0 +2013-07-09,180.8971710205078,180.8971710205078,179.5336151123047,179.5336151123047,11850.0 +2013-07-10,179.5336151123047,179.5336151123047,178.17007446289062,178.6245880126953,14403.0 +2013-07-11,,,,, +2013-07-14,179.5336151123047,180.8971710205078,179.0791015625,180.8971710205078,14054.0 +2013-07-15,180.8971710205078,181.3516845703125,179.98812866210938,181.3516845703125,9407.0 +2013-07-16,180.8971710205078,180.8971710205078,179.98812866210938,180.44265747070312,7384.0 +2013-07-17,179.5336151123047,181.8061981201172,179.5336151123047,180.8971710205078,19927.0 +2013-07-18,,,,, +2013-07-21,177.71556091308594,179.0791015625,177.26104736328125,178.17007446289062,24461.0 +2013-07-22,177.26104736328125,179.5336151123047,177.26104736328125,179.5336151123047,30684.0 +2013-07-23,179.5336151123047,184.53329467773438,179.0791015625,184.53329467773438,139410.0 +2013-07-24,184.53329467773438,188.16941833496094,184.53329467773438,185.44232177734375,107152.0 +2013-07-25,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0 +2013-07-28,185.44232177734375,186.8058624267578,182.26071166992188,184.53329467773438,45801.0 +2013-07-29,183.62425231933594,184.0787811279297,182.26071166992188,183.16973876953125,31503.0 +2013-07-30,183.16973876953125,183.62425231933594,182.26071166992188,183.16973876953125,16945.0 +2013-07-31,184.0787811279297,185.44232177734375,183.62425231933594,184.0787811279297,59178.0 +2013-08-01,184.53329467773438,189.532958984375,184.0787811279297,186.35134887695312,92137.0 +2013-08-04,187.71490478515625,187.71490478515625,185.44232177734375,186.35134887695312,58892.0 +2013-08-05,186.35134887695312,186.8058624267578,185.89683532714844,186.8058624267578,47215.0 +2013-08-11,186.8058624267578,186.8058624267578,186.8058624267578,186.8058624267578,0.0 +2013-08-13,187.2603759765625,189.0784454345703,186.8058624267578,187.71490478515625,32914.0 +2013-08-14,186.8058624267578,189.0784454345703,186.8058624267578,187.2603759765625,25711.0 +2013-08-15,187.2603759765625,189.0784454345703,187.2603759765625,188.16941833496094,39696.0 +2013-08-18,,,,, +2013-08-19,187.2603759765625,187.71490478515625,186.35134887695312,186.8058624267578,21719.0 +2013-08-20,186.8058624267578,188.16941833496094,186.35134887695312,187.71490478515625,36741.0 +2013-08-21,187.2603759765625,191.3510284423828,187.2603759765625,189.0784454345703,162806.0 +2013-08-22,189.0784454345703,189.532958984375,187.2603759765625,189.0784454345703,48412.0 +2013-08-25,187.71490478515625,189.532958984375,185.44232177734375,185.89683532714844,59941.0 +2013-08-26,185.89683532714844,186.35134887695312,180.8971710205078,180.8971710205078,97143.0 +2013-08-27,179.5336151123047,179.5336151123047,168.1707305908203,173.17039489746094,67296.0 +2013-08-28,169.98880004882812,173.6249237060547,165.44363403320312,173.17039489746094,66470.0 +2013-08-29,173.17039489746094,174.98846435546875,170.4433135986328,171.80685424804688,56062.0 +2013-09-01,173.6249237060547,174.53395080566406,173.17039489746094,174.53395080566406,40597.0 +2013-09-02,174.98846435546875,174.98846435546875,172.71588134765625,174.53395080566406,29373.0 +2013-09-03,174.98846435546875,174.98846435546875,169.98880004882812,171.80685424804688,43143.0 +2013-09-04,170.4433135986328,170.4433135986328,165.44363403320312,165.44363403320312,56202.0 +2013-09-05,165.8981475830078,168.1707305908203,164.08009338378906,164.98912048339844,23451.0 +2013-09-08,167.26170349121094,168.625244140625,164.98912048339844,165.8981475830078,28067.0 +2013-09-09,166.35267639160156,170.8978271484375,166.35267639160156,167.71621704101562,64190.0 +2013-09-10,170.8978271484375,173.17039489746094,169.98880004882812,172.26136779785156,71159.0 +2013-09-11,172.71588134765625,174.07943725585938,171.3523406982422,173.17039489746094,57406.0 +2013-09-12,173.17039489746094,174.98846435546875,172.71588134765625,174.53395080566406,45874.0 +2013-09-15,176.3520050048828,179.5336151123047,176.3520050048828,177.71556091308594,64509.0 +2013-09-16,178.6245880126953,179.98812866210938,177.26104736328125,179.5336151123047,72950.0 +2013-09-17,179.5336151123047,183.16973876953125,179.0791015625,181.3516845703125,123688.0 +2013-09-18,184.0787811279297,193.62359619140625,184.0787811279297,188.16941833496094,532284.0 +2013-09-19,190.89649963378906,192.71456909179688,186.8058624267578,187.2603759765625,187892.0 +2013-09-24,187.2603759765625,187.71490478515625,184.0787811279297,184.0787811279297,102637.0 +2013-09-25,184.0787811279297,184.0787811279297,184.0787811279297,184.0787811279297,0.0 +2013-09-26,182.71522521972656,183.16973876953125,180.8971710205078,182.26071166992188,70255.0 +2013-09-29,182.71522521972656,184.98780822753906,180.44265747070312,183.16973876953125,95899.0 +2013-09-30,183.16973876953125,184.0787811279297,181.8061981201172,183.62425231933594,52312.0 +2013-10-01,182.71522521972656,184.53329467773438,182.26071166992188,183.16973876953125,50811.0 +2013-10-02,183.62425231933594,189.532958984375,183.62425231933594,186.8058624267578,186901.0 +2013-10-03,187.2603759765625,188.16941833496094,185.44232177734375,186.35134887695312,73224.0 +2013-10-06,187.2603759765625,187.2603759765625,177.71556091308594,182.26071166992188,122584.0 +2013-10-07,181.3516845703125,181.3516845703125,178.17007446289062,178.6245880126953,85318.0 +2013-10-08,179.0791015625,181.8061981201172,179.0791015625,179.5336151123047,84176.0 +2013-10-09,179.5336151123047,180.44265747070312,178.6245880126953,179.0791015625,37384.0 +2013-10-10,179.5336151123047,180.8971710205078,179.0791015625,180.8971710205078,37159.0 +2013-10-13,180.8971710205078,180.8971710205078,180.8971710205078,180.8971710205078,0.0 +2013-10-20,182.71522521972656,188.16941833496094,182.71522521972656,188.16941833496094,219251.0 +2013-10-21,188.16941833496094,190.44198608398438,186.35134887695312,189.9874725341797,104324.0 +2013-10-22,189.0784454345703,192.2600555419922,188.16941833496094,188.16941833496094,163648.0 +2013-10-23,188.16941833496094,189.532958984375,186.8058624267578,189.532958984375,50983.0 +2013-10-24,189.532958984375,190.44198608398438,188.62393188476562,189.9874725341797,64226.0 +2013-10-27,189.9874725341797,195.44166564941406,189.9874725341797,190.44198608398438,195102.0 +2013-10-28,191.3510284423828,192.71456909179688,189.9874725341797,191.3510284423828,105944.0 +2013-10-29,191.8055419921875,192.2600555419922,190.89649963378906,191.8055419921875,37721.0 +2013-10-30,192.2600555419922,195.44166564941406,191.8055419921875,195.44166564941406,70555.0 +2013-10-31,189.9874725341797,191.8055419921875,186.8058624267578,191.3510284423828,193423.0 +2013-11-03,190.89649963378906,192.2600555419922,190.44198608398438,190.89649963378906,78048.0 +2013-11-04,190.89649963378906,191.8055419921875,189.9874725341797,191.3510284423828,68561.0 +2013-11-05,190.89649963378906,192.71456909179688,190.89649963378906,192.2600555419922,40832.0 +2013-11-06,192.71456909179688,198.16876220703125,191.3510284423828,195.89617919921875,144541.0 +2013-11-07,196.80520629882812,199.98681640625,194.07810974121094,196.35069274902344,150766.0 +2013-11-10,194.98715209960938,195.89617919921875,193.62359619140625,194.5326385498047,103390.0 +2013-11-11,194.5326385498047,196.35069274902344,194.07810974121094,195.44166564941406,45916.0 +2013-11-12,195.44166564941406,199.98681640625,195.44166564941406,197.2597198486328,132663.0 +2013-11-13,197.7142333984375,200.89584350585938,196.80520629882812,199.98681640625,107710.0 +2013-11-14,200.4413299560547,208.1680908203125,199.98681640625,207.25906372070312,142191.0 +2013-11-17,207.25906372070312,217.71292114257812,205.89552307128906,215.44033813476562,315890.0 +2013-11-18,211.80421447753906,215.8948516845703,211.34970092773438,211.80421447753906,142793.0 +2013-11-19,210.8951873779297,213.62228393554688,209.9861602783203,212.25872802734375,61086.0 +2013-11-20,210.8951873779297,218.6219482421875,210.8951873779297,216.34938049316406,73760.0 +2013-11-21,217.25840759277344,217.25840759277344,212.25872802734375,213.62228393554688,74229.0 +2013-11-24,214.98582458496094,225.43968200683594,209.07713317871094,209.53164672851562,170786.0 +2013-11-25,209.9861602783203,211.34970092773438,204.98648071289062,208.1680908203125,129217.0 +2013-11-26,207.25906372070312,211.34970092773438,202.7139129638672,203.16842651367188,165336.0 +2013-11-27,202.7139129638672,205.89552307128906,202.2593994140625,204.07745361328125,57051.0 +2013-11-28,204.07745361328125,209.07713317871094,203.62294006347656,204.53196716308594,77590.0 +2013-12-01,204.98648071289062,205.89552307128906,199.07778930664062,199.5323028564453,118027.0 +2013-12-02,199.98681640625,201.8048858642578,199.98681640625,201.8048858642578,30572.0 +2013-12-03,200.89584350585938,201.8048858642578,197.7142333984375,199.98681640625,53031.0 +2013-12-04,199.07778930664062,199.98681640625,197.7142333984375,199.5323028564453,26630.0 +2013-12-05,199.07778930664062,202.7139129638672,199.07778930664062,201.8048858642578,61341.0 +2013-12-08,202.2593994140625,203.16842651367188,201.35035705566406,203.16842651367188,34873.0 +2013-12-09,204.07745361328125,204.53196716308594,202.2593994140625,202.2593994140625,51405.0 +2013-12-10,203.16842651367188,204.53196716308594,200.4413299560547,201.35035705566406,97414.0 +2013-12-11,200.89584350585938,203.16842651367188,200.89584350585938,201.8048858642578,34289.0 +2013-12-12,201.35035705566406,201.35035705566406,199.07778930664062,199.98681640625,49236.0 +2013-12-15,199.98681640625,202.2593994140625,199.98681640625,200.89584350585938,33396.0 +2013-12-16,201.35035705566406,201.35035705566406,199.98681640625,199.98681640625,37639.0 +2013-12-17,199.98681640625,202.2593994140625,198.62327575683594,199.5323028564453,77176.0 +2013-12-18,199.98681640625,199.98681640625,197.7142333984375,199.5323028564453,45279.0 +2013-12-19,199.98681640625,199.98681640625,198.62327575683594,198.62327575683594,39056.0 +2013-12-22,199.07778930664062,199.98681640625,198.62327575683594,199.5323028564453,23297.0 +2013-12-23,198.62327575683594,199.07778930664062,197.2597198486328,197.7142333984375,49814.0 +2013-12-24,197.7142333984375,198.62327575683594,194.98715209960938,197.7142333984375,78149.0 +2013-12-25,197.2597198486328,198.16876220703125,195.44166564941406,196.35069274902344,50391.0 +2013-12-26,198.62327575683594,200.4413299560547,196.35069274902344,196.35069274902344,129870.0 +2013-12-29,196.80520629882812,197.2597198486328,195.44166564941406,196.80520629882812,61197.0 +2013-12-30,196.80520629882812,196.80520629882812,195.44166564941406,196.35069274902344,52581.0 +2013-12-31,195.89617919921875,197.2597198486328,194.98715209960938,195.44166564941406,75588.0 +2014-01-01,195.44166564941406,196.80520629882812,195.44166564941406,195.44166564941406,75958.0 +2014-01-02,196.35069274902344,196.35069274902344,194.98715209960938,194.98715209960938,56442.0 +2014-01-05,194.98715209960938,195.44166564941406,192.71456909179688,193.62359619140625,65064.0 +2014-01-06,193.62359619140625,197.7142333984375,193.62359619140625,196.35069274902344,141048.0 +2014-01-07,196.35069274902344,197.7142333984375,195.44166564941406,197.7142333984375,73903.0 +2014-01-08,198.16876220703125,199.07778930664062,196.80520629882812,198.62327575683594,101061.0 +2014-01-09,198.16876220703125,198.62327575683594,197.2597198486328,198.16876220703125,60518.0 +2014-01-12,197.7142333984375,198.62327575683594,196.35069274902344,196.35069274902344,73056.0 +2014-01-13,196.35069274902344,196.35069274902344,194.5326385498047,195.44166564941406,47184.0 +2014-01-14,195.44166564941406,195.44166564941406,195.44166564941406,195.44166564941406,0.0 +2014-01-15,195.89617919921875,196.80520629882812,194.5326385498047,194.98715209960938,55237.0 +2014-01-16,194.98715209960938,194.98715209960938,192.2600555419922,193.62359619140625,42432.0 +2014-01-19,193.16908264160156,194.98715209960938,190.89649963378906,194.98715209960938,40292.0 +2014-01-20,194.98715209960938,194.98715209960938,193.62359619140625,194.07810974121094,20363.0 +2014-01-21,191.8055419921875,192.71456909179688,191.3510284423828,192.2600555419922,49415.0 +2014-01-22,190.89649963378906,191.8055419921875,188.62393188476562,191.3510284423828,56189.0 +2014-01-23,190.89649963378906,190.89649963378906,188.62393188476562,189.532958984375,43456.0 +2014-01-26,188.62393188476562,188.62393188476562,186.35134887695312,188.16941833496094,49153.0 +2014-01-27,188.16941833496094,188.16941833496094,186.8058624267578,188.16941833496094,43773.0 +2014-01-28,187.2603759765625,189.532958984375,187.2603759765625,188.62393188476562,28722.0 +2014-01-29,189.0784454345703,189.532958984375,188.16941833496094,188.62393188476562,36123.0 +2014-01-30,187.71490478515625,188.62393188476562,187.2603759765625,188.16941833496094,39458.0 +2014-02-02,188.16941833496094,188.62393188476562,187.71490478515625,187.71490478515625,24284.0 +2014-02-03,187.71490478515625,190.44198608398438,187.71490478515625,189.0784454345703,43059.0 +2014-02-04,188.16941833496094,192.71456909179688,186.8058624267578,190.44198608398438,80971.0 +2014-02-05,190.89649963378906,192.2600555419922,189.9874725341797,190.44198608398438,49917.0 +2014-02-06,190.44198608398438,190.89649963378906,189.0784454345703,189.0784454345703,22618.0 +2014-02-09,190.44198608398438,191.3510284423828,188.62393188476562,188.62393188476562,33571.0 +2014-02-10,189.0784454345703,189.9874725341797,188.62393188476562,189.532958984375,36091.0 +2014-02-11,189.9874725341797,192.71456909179688,189.532958984375,191.8055419921875,76065.0 +2014-02-12,193.16908264160156,194.07810974121094,190.89649963378906,190.89649963378906,77951.0 +2014-02-13,190.44198608398438,190.44198608398438,188.62393188476562,189.9874725341797,64262.0 +2014-02-16,189.9874725341797,192.2600555419922,189.9874725341797,190.89649963378906,70849.0 +2014-02-17,190.89649963378906,191.8055419921875,189.532958984375,189.9874725341797,28501.0 +2014-02-18,189.9874725341797,190.44198608398438,189.532958984375,189.9874725341797,23960.0 +2014-02-19,189.9874725341797,191.3510284423828,189.9874725341797,190.89649963378906,45849.0 +2014-02-20,191.3510284423828,191.8055419921875,189.0784454345703,189.9874725341797,52558.0 +2014-02-23,190.89649963378906,192.2600555419922,189.9874725341797,190.89649963378906,65410.0 +2014-02-24,191.3510284423828,192.71456909179688,190.89649963378906,192.2600555419922,101808.0 +2014-02-25,193.16908264160156,193.62359619140625,191.3510284423828,192.71456909179688,142142.0 +2014-02-26,193.16908264160156,193.62359619140625,191.8055419921875,192.2600555419922,118273.0 +2014-02-27,191.8055419921875,193.62359619140625,191.8055419921875,192.2600555419922,116311.0 +2014-03-02,191.8055419921875,192.2600555419922,188.16941833496094,190.44198608398438,71711.0 +2014-03-03,189.532958984375,189.9874725341797,187.71490478515625,188.16941833496094,46109.0 +2014-03-04,189.0784454345703,191.3510284423828,189.0784454345703,190.44198608398438,47188.0 +2014-03-05,191.3510284423828,192.2600555419922,188.16941833496094,189.9874725341797,64115.0 +2014-03-06,190.44198608398438,191.3510284423828,189.0784454345703,191.3510284423828,59174.0 +2014-03-09,191.8055419921875,193.62359619140625,191.3510284423828,192.71456909179688,136641.0 +2014-03-10,192.71456909179688,195.89617919921875,191.3510284423828,194.98715209960938,171080.0 +2014-03-11,195.44166564941406,198.62327575683594,194.98715209960938,197.2597198486328,203228.0 +2014-03-12,197.2597198486328,197.7142333984375,194.5326385498047,194.98715209960938,167012.0 +2014-03-13,194.98715209960938,194.98715209960938,194.98715209960938,194.98715209960938,0.0 +2014-03-16,194.98715209960938,195.89617919921875,193.62359619140625,194.5326385498047,147892.0 +2014-03-17,195.44166564941406,197.2597198486328,194.98715209960938,197.2597198486328,105024.0 +2014-03-18,198.62327575683594,199.07778930664062,195.44166564941406,196.80520629882812,131182.0 +2014-03-19,196.35069274902344,196.80520629882812,194.5326385498047,194.98715209960938,58833.0 +2014-03-20,194.5326385498047,194.98715209960938,193.62359619140625,194.07810974121094,52155.0 +2014-03-23,194.5326385498047,195.89617919921875,194.07810974121094,195.89617919921875,63123.0 +2014-03-24,195.89617919921875,196.80520629882812,194.5326385498047,196.80520629882812,63935.0 +2014-03-25,196.35069274902344,203.16842651367188,195.44166564941406,201.35035705566406,221569.0 +2014-03-26,202.7139129638672,205.44100952148438,201.35035705566406,203.16842651367188,215925.0 +2014-03-27,203.62294006347656,203.62294006347656,197.2597198486328,198.62327575683594,131247.0 +2014-03-30,199.98681640625,201.35035705566406,197.7142333984375,199.07778930664062,83557.0 +2014-03-31,199.5323028564453,200.89584350585938,199.07778930664062,200.4413299560547,44043.0 +2014-04-01,200.4413299560547,203.16842651367188,200.4413299560547,201.35035705566406,59073.0 +2014-04-02,202.2593994140625,204.07745361328125,199.98681640625,201.8048858642578,165358.0 +2014-04-03,203.16842651367188,203.16842651367188,200.89584350585938,201.8048858642578,89510.0 +2014-04-06,201.35035705566406,203.16842651367188,201.35035705566406,201.8048858642578,75065.0 +2014-04-07,202.2593994140625,202.7139129638672,200.89584350585938,202.7139129638672,100142.0 +2014-04-08,200.89584350585938,202.2593994140625,199.5323028564453,201.8048858642578,139355.0 +2014-04-09,202.2593994140625,209.9861602783203,199.5323028564453,204.07745361328125,378899.0 +2014-04-10,205.44100952148438,206.35003662109375,201.8048858642578,203.16842651367188,114698.0 +2014-04-13,201.35035705566406,201.35035705566406,198.62327575683594,199.5323028564453,96819.0 +2014-04-14,199.07778930664062,202.7139129638672,198.62327575683594,201.8048858642578,80973.0 +2014-04-15,207.25906372070312,210.8951873779297,204.53196716308594,207.25906372070312,297834.0 +2014-04-16,207.25906372070312,213.62228393554688,206.80455017089844,211.80421447753906,362917.0 +2014-04-17,212.7132568359375,215.8948516845703,208.1680908203125,209.07713317871094,306121.0 +2014-04-20,210.440673828125,212.25872802734375,209.07713317871094,211.34970092773438,112827.0 +2014-04-21,206.80455017089844,209.07713317871094,205.89552307128906,208.1680908203125,153062.0 +2014-04-22,208.1680908203125,208.6226043701172,207.25906372070312,208.6226043701172,64208.0 +2014-04-23,213.1677703857422,214.07679748535156,210.8951873779297,212.25872802734375,251504.0 +2014-04-24,211.80421447753906,213.1677703857422,210.8951873779297,211.80421447753906,103946.0 +2014-04-27,212.25872802734375,216.80389404296875,210.440673828125,214.07679748535156,235164.0 +2014-04-28,215.8948516845703,220.4400177001953,215.44033813476562,217.71292114257812,285949.0 +2014-04-29,218.1674346923828,220.4400177001953,215.44033813476562,218.1674346923828,245763.0 +2014-04-30,218.1674346923828,239.0751495361328,218.1674346923828,237.257080078125,966152.0 +2014-05-01,235.43902587890625,242.71127319335938,230.8938751220703,232.71192932128906,605697.0 +2014-05-04,232.71192932128906,245.43836975097656,229.0758056640625,234.52999877929688,613967.0 +2014-05-05,235.43902587890625,244.52932739257812,235.43902587890625,243.62030029296875,484913.0 +2014-05-06,244.52932739257812,248.16546630859375,240.89320373535156,242.71127319335938,290950.0 +2014-05-07,243.62030029296875,245.43836975097656,240.89320373535156,242.71127319335938,189816.0 +2014-05-08,243.62030029296875,243.62030029296875,239.0751495361328,239.9841766357422,125911.0 +2014-05-11,239.0751495361328,239.0751495361328,234.52999877929688,239.0751495361328,143582.0 +2014-05-12,237.257080078125,241.80224609375,237.257080078125,239.9841766357422,110364.0 +2014-05-13,240.89320373535156,243.62030029296875,239.0751495361328,239.0751495361328,159118.0 +2014-05-14,239.9841766357422,241.80224609375,237.257080078125,239.0751495361328,123278.0 +2014-05-15,239.0751495361328,243.62030029296875,238.16612243652344,240.89320373535156,244933.0 +2014-05-18,242.71127319335938,258.164794921875,240.89320373535156,251.8015899658203,581658.0 +2014-05-19,250.89254760742188,250.89254760742188,239.9841766357422,243.62030029296875,355583.0 +2014-05-20,245.43836975097656,248.16546630859375,242.71127319335938,244.52932739257812,242018.0 +2014-05-21,246.34739685058594,249.9835205078125,243.62030029296875,246.34739685058594,271956.0 +2014-05-22,247.2564239501953,247.2564239501953,243.62030029296875,244.52932739257812,140326.0 +2014-05-25,242.71127319335938,245.43836975097656,239.0751495361328,239.9841766357422,122924.0 +2014-05-26,241.80224609375,242.71127319335938,236.34805297851562,239.9841766357422,166379.0 +2014-05-27,239.0751495361328,244.52932739257812,239.0751495361328,240.89320373535156,143902.0 +2014-05-28,241.80224609375,243.62030029296875,239.9841766357422,241.80224609375,114632.0 +2014-05-29,241.80224609375,242.71127319335938,237.257080078125,239.0751495361328,102906.0 +2014-06-01,239.0751495361328,241.80224609375,238.16612243652344,238.16612243652344,64027.0 +2014-06-02,238.16612243652344,238.16612243652344,234.52999877929688,236.34805297851562,71460.0 +2014-06-03,236.34805297851562,240.89320373535156,235.43902587890625,239.0751495361328,76440.0 +2014-06-04,241.80224609375,245.43836975097656,239.0751495361328,239.9841766357422,151305.0 +2014-06-05,239.0751495361328,239.9841766357422,237.257080078125,238.16612243652344,52931.0 +2014-06-08,238.16612243652344,238.16612243652344,218.1674346923828,231.8029022216797,163673.0 +2014-06-09,230.8938751220703,233.62095642089844,228.16677856445312,233.62095642089844,83860.0 +2014-06-10,232.71192932128906,235.43902587890625,227.25775146484375,229.0758056640625,126002.0 +2014-06-11,229.0758056640625,233.62095642089844,228.16677856445312,229.98483276367188,114935.0 +2014-06-12,229.98483276367188,232.71192932128906,228.16677856445312,228.16677856445312,76847.0 +2014-06-15,222.25807189941406,228.16677856445312,221.80355834960938,223.6216278076172,66562.0 +2014-06-16,223.6216278076172,224.53065490722656,209.9861602783203,210.440673828125,109657.0 +2014-06-17,211.34970092773438,214.07679748535156,206.35003662109375,212.25872802734375,108374.0 +2014-06-18,213.1677703857422,214.53131103515625,210.8951873779297,214.53131103515625,60339.0 +2014-06-19,214.98582458496094,215.44033813476562,211.80421447753906,212.25872802734375,49127.0 +2014-06-22,213.62228393554688,215.8948516845703,209.9861602783203,211.80421447753906,48438.0 +2014-06-23,211.34970092773438,211.34970092773438,205.44100952148438,207.25906372070312,79821.0 +2014-06-24,206.80455017089844,209.9861602783203,203.62294006347656,209.9861602783203,56932.0 +2014-06-25,210.440673828125,210.440673828125,208.6226043701172,209.07713317871094,65264.0 +2014-06-26,209.9861602783203,211.80421447753906,208.1680908203125,209.9861602783203,111658.0 +2014-06-29,209.53164672851562,211.80421447753906,208.1680908203125,210.8951873779297,43984.0 +2014-06-30,210.8951873779297,220.4400177001953,210.8951873779297,214.53131103515625,151019.0 +2014-07-01,214.98582458496094,218.6219482421875,214.98582458496094,216.80389404296875,60225.0 +2014-07-02,218.1674346923828,222.71258544921875,217.25840759277344,219.98550415039062,68656.0 +2014-07-03,220.89453125,223.6216278076172,218.6219482421875,220.4400177001953,32676.0 +2014-07-06,223.1671142578125,224.07614135742188,219.98550415039062,223.6216278076172,38637.0 +2014-07-07,223.1671142578125,224.53065490722656,222.71258544921875,223.6216278076172,26685.0 +2014-07-08,225.89419555664062,237.257080078125,225.89419555664062,231.8029022216797,187653.0 +2014-07-09,231.8029022216797,232.71192932128906,229.0758056640625,229.98483276367188,50049.0 +2014-07-10,229.98483276367188,238.16612243652344,228.16677856445312,234.52999877929688,206630.0 +2014-07-13,239.0751495361328,241.80224609375,234.52999877929688,235.43902587890625,146416.0 +2014-07-14,234.52999877929688,237.257080078125,231.8029022216797,232.71192932128906,62992.0 +2014-07-15,233.62095642089844,239.0751495361328,231.8029022216797,238.16612243652344,157068.0 +2014-07-16,238.16612243652344,240.89320373535156,236.34805297851562,236.34805297851562,88312.0 +2014-07-17,236.34805297851562,243.62030029296875,235.43902587890625,239.0751495361328,372754.0 +2014-07-20,235.43902587890625,235.43902587890625,226.3487091064453,226.80323791503906,185828.0 +2014-07-21,228.16677856445312,228.16677856445312,223.1671142578125,225.43968200683594,128341.0 +2014-07-22,226.80323791503906,229.0758056640625,224.98516845703125,225.43968200683594,116764.0 +2014-07-23,225.43968200683594,228.16677856445312,224.53065490722656,225.89419555664062,113573.0 +2014-07-24,225.89419555664062,225.89419555664062,222.71258544921875,223.6216278076172,63265.0 +2014-08-03,224.07614135742188,225.43968200683594,223.6216278076172,224.98516845703125,38668.0 +2014-08-04,225.43968200683594,229.0758056640625,224.53065490722656,227.25775146484375,92998.0 +2014-08-05,229.0758056640625,231.8029022216797,227.25775146484375,228.16677856445312,122163.0 +2014-08-06,227.25775146484375,230.8938751220703,226.80323791503906,228.16677856445312,75340.0 +2014-08-07,227.25775146484375,233.62095642089844,227.25775146484375,230.8938751220703,168004.0 +2014-08-10,230.8938751220703,234.52999877929688,229.98483276367188,230.8938751220703,130888.0 +2014-08-11,231.8029022216797,232.71192932128906,229.98483276367188,231.8029022216797,73138.0 +2014-08-12,231.8029022216797,231.8029022216797,229.0758056640625,229.98483276367188,82284.0 +2014-08-13,229.98483276367188,233.62095642089844,229.0758056640625,230.8938751220703,183084.0 +2014-08-14,230.8938751220703,237.257080078125,229.98483276367188,232.71192932128906,241644.0 +2014-08-17,232.71192932128906,236.34805297851562,231.8029022216797,233.62095642089844,147158.0 +2014-08-18,235.43902587890625,239.0751495361328,235.43902587890625,237.257080078125,237113.0 +2014-08-19,237.257080078125,237.257080078125,233.62095642089844,234.52999877929688,109123.0 +2014-08-20,235.43902587890625,236.34805297851562,234.52999877929688,235.43902587890625,96005.0 +2014-08-21,234.52999877929688,235.43902587890625,232.71192932128906,234.52999877929688,75988.0 +2014-08-24,233.62095642089844,237.257080078125,233.62095642089844,235.43902587890625,118799.0 +2014-08-25,239.0751495361328,242.71127319335938,228.16677856445312,233.62095642089844,250109.0 +2014-08-26,235.43902587890625,239.0751495361328,232.71192932128906,239.0751495361328,178338.0 +2014-08-27,239.9841766357422,240.89320373535156,237.257080078125,239.0751495361328,136652.0 +2014-08-28,239.0751495361328,249.9835205078125,238.16612243652344,246.34739685058594,505715.0 +2014-08-31,248.16546630859375,249.9835205078125,244.52932739257812,245.43836975097656,226651.0 +2014-09-01,245.43836975097656,246.34739685058594,242.71127319335938,244.52932739257812,83208.0 +2014-09-02,244.52932739257812,244.52932739257812,241.80224609375,241.80224609375,78851.0 +2014-09-03,241.80224609375,243.62030029296875,239.0751495361328,241.80224609375,74047.0 +2014-09-04,241.80224609375,249.07449340820312,240.89320373535156,248.16546630859375,269820.0 +2014-09-07,249.9835205078125,249.9835205078125,245.43836975097656,245.43836975097656,132599.0 +2014-09-08,246.34739685058594,248.16546630859375,244.52932739257812,246.34739685058594,91987.0 +2014-09-09,246.34739685058594,247.2564239501953,244.52932739257812,244.52932739257812,71535.0 +2014-09-10,245.43836975097656,252.7106170654297,245.43836975097656,247.2564239501953,259822.0 +2014-09-11,248.16546630859375,249.07449340820312,243.62030029296875,243.62030029296875,149189.0 +2014-09-14,243.62030029296875,243.62030029296875,239.0751495361328,240.89320373535156,110965.0 +2014-09-15,239.9841766357422,239.9841766357422,233.62095642089844,235.43902587890625,180240.0 +2014-09-16,234.52999877929688,237.257080078125,233.62095642089844,237.257080078125,85785.0 +2014-09-17,237.257080078125,238.16612243652344,235.43902587890625,237.257080078125,57597.0 +2014-09-18,238.16612243652344,238.16612243652344,234.52999877929688,235.43902587890625,72228.0 +2014-09-21,235.43902587890625,236.34805297851562,231.8029022216797,233.62095642089844,67285.0 +2014-09-22,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,89283.0 +2014-09-24,230.8938751220703,232.71192932128906,227.25775146484375,229.98483276367188,66459.0 +2014-09-25,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,26961.0 +2014-09-28,229.98483276367188,229.98483276367188,225.43968200683594,228.16677856445312,51522.0 +2014-09-29,227.25775146484375,230.8938751220703,227.25775146484375,229.98483276367188,56090.0 +2014-09-30,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,62212.0 +2014-10-01,230.8938751220703,230.8938751220703,227.25775146484375,229.98483276367188,79008.0 +2014-10-02,227.25775146484375,229.0758056640625,226.3487091064453,227.25775146484375,31391.0 +2014-10-12,211.80421447753906,220.89453125,208.6226043701172,208.6226043701172,59007.0 +2014-10-13,208.6226043701172,213.62228393554688,207.25906372070312,213.62228393554688,48192.0 +2014-10-14,212.7132568359375,212.7132568359375,208.6226043701172,212.25872802734375,35228.0 +2014-10-15,210.440673828125,211.34970092773438,203.62294006347656,204.98648071289062,39348.0 +2014-10-16,201.8048858642578,201.8048858642578,184.53329467773438,187.2603759765625,94707.0 +2014-10-19,193.62359619140625,195.44166564941406,189.0784454345703,192.2600555419922,67023.0 +2014-10-20,193.62359619140625,193.62359619140625,187.71490478515625,190.44198608398438,49310.0 +2014-10-21,191.3510284423828,199.98681640625,190.89649963378906,198.62327575683594,69470.0 +2014-10-22,196.35069274902344,201.35035705566406,192.71456909179688,197.2597198486328,258104.0 +2014-10-23,196.80520629882812,197.7142333984375,194.5326385498047,196.35069274902344,72054.0 +2014-10-26,197.7142333984375,201.8048858642578,197.2597198486328,201.35035705566406,85612.0 +2014-10-27,201.35035705566406,202.2593994140625,198.16876220703125,198.62327575683594,52395.0 +2014-10-28,198.62327575683594,199.07778930664062,197.2597198486328,198.62327575683594,25299.0 +2014-10-29,199.98681640625,200.89584350585938,196.35069274902344,196.35069274902344,51835.0 +2014-10-30,195.89617919921875,195.89617919921875,192.2600555419922,194.5326385498047,37227.0 +2014-11-02,195.89617919921875,197.7142333984375,195.89617919921875,196.80520629882812,34277.0 +2014-11-03,197.2597198486328,200.89584350585938,196.35069274902344,199.98681640625,85099.0 +2014-11-04,199.07778930664062,206.35003662109375,195.89617919921875,198.62327575683594,133264.0 +2014-11-05,195.44166564941406,198.62327575683594,190.89649963378906,195.89617919921875,78696.0 +2014-11-06,196.35069274902344,199.5323028564453,194.07810974121094,194.5326385498047,54824.0 +2014-11-09,195.44166564941406,196.35069274902344,193.62359619140625,194.98715209960938,31700.0 +2014-11-10,196.35069274902344,198.16876220703125,195.44166564941406,196.80520629882812,51256.0 +2014-11-11,196.80520629882812,197.2597198486328,194.07810974121094,196.35069274902344,49868.0 +2014-11-12,196.80520629882812,199.07778930664062,196.80520629882812,196.80520629882812,47356.0 +2014-11-13,196.35069274902344,197.2597198486328,194.98715209960938,196.35069274902344,43658.0 +2014-11-16,194.98715209960938,196.35069274902344,193.62359619140625,194.5326385498047,23519.0 +2014-11-17,194.5326385498047,194.5326385498047,184.53329467773438,185.44232177734375,42994.0 +2014-11-18,187.71490478515625,189.0784454345703,184.53329467773438,187.2603759765625,25509.0 +2014-11-19,187.2603759765625,187.2603759765625,185.89683532714844,187.2603759765625,30134.0 +2014-11-20,187.71490478515625,189.9874725341797,186.8058624267578,188.16941833496094,30946.0 +2014-11-23,190.89649963378906,193.16908264160156,189.9874725341797,191.8055419921875,48262.0 +2014-11-24,193.62359619140625,193.62359619140625,189.0784454345703,189.532958984375,32228.0 +2014-11-25,185.89683532714844,187.71490478515625,185.44232177734375,186.8058624267578,24180.0 +2014-11-26,185.89683532714844,185.89683532714844,179.0791015625,182.71522521972656,41921.0 +2014-11-27,182.71522521972656,184.53329467773438,180.44265747070312,183.16973876953125,20520.0 +2014-11-30,167.26170349121094,175.89749145507812,167.26170349121094,172.26136779785156,34588.0 +2014-12-01,172.71588134765625,177.26104736328125,171.80685424804688,174.53395080566406,39282.0 +2014-12-02,176.3520050048828,177.26104736328125,173.6249237060547,173.6249237060547,32145.0 +2014-12-03,174.07943725585938,175.89749145507812,172.71588134765625,174.53395080566406,24782.0 +2014-12-04,175.44297790527344,177.71556091308594,174.53395080566406,176.3520050048828,57654.0 +2014-12-07,176.3520050048828,178.6245880126953,176.3520050048828,177.26104736328125,37357.0 +2014-12-08,176.8065185546875,176.8065185546875,172.71588134765625,172.71588134765625,30795.0 +2014-12-09,169.53427124023438,172.71588134765625,168.1707305908203,171.80685424804688,30101.0 +2014-12-10,172.26136779785156,172.26136779785156,168.1707305908203,169.0797576904297,28870.0 +2014-12-11,168.1707305908203,168.625244140625,165.44363403320312,167.26170349121094,33409.0 +2014-12-14,165.44363403320312,165.44363403320312,154.98977661132812,154.98977661132812,71176.0 +2014-12-15,159.08042907714844,159.08042907714844,141.808837890625,145.44496154785156,61312.0 +2014-12-16,138.62722778320312,139.0817413330078,130.44595336914062,130.44595336914062,73779.0 +2014-12-17,129.5369110107422,132.71852111816406,121.35563659667969,132.71852111816406,30857.0 +2014-12-18,138.62722778320312,145.89947509765625,138.17271423339844,145.89947509765625,61534.0 +2014-12-21,152.2626953125,153.62623596191406,144.99044799804688,149.9901123046875,63699.0 +2014-12-22,152.2626953125,153.62623596191406,147.717529296875,150.4446258544922,41665.0 +2014-12-23,148.1720428466797,153.62623596191406,148.1720428466797,152.7172088623047,36842.0 +2014-12-24,154.08074951171875,161.80751037597656,153.62623596191406,154.98977661132812,195529.0 +2014-12-25,154.53526306152344,157.7168731689453,151.80816650390625,156.35333251953125,121012.0 +2014-12-28,157.26235961914062,166.35267639160156,157.26235961914062,162.26202392578125,188423.0 +2014-12-29,163.1710662841797,164.98912048339844,160.4439697265625,160.4439697265625,119765.0 +2014-12-30,154.08074951171875,155.44430541992188,145.89947509765625,145.89947509765625,77201.0 +2014-12-31,149.08108520507812,153.62623596191406,140.89979553222656,148.62657165527344,95705.0 +2015-01-01,151.80816650390625,156.80784606933594,147.717529296875,150.4446258544922,149356.0 +2015-01-04,147.717529296875,154.08074951171875,147.717529296875,148.62657165527344,67557.0 +2015-01-05,146.80850219726562,148.62657165527344,140.89979553222656,140.89979553222656,67749.0 +2015-01-06,136.35464477539062,139.0817413330078,133.62754821777344,139.0817413330078,98676.0 +2015-01-07,138.17271423339844,144.53591918945312,137.263671875,142.2633514404297,110490.0 +2015-01-08,145.89947509765625,148.1720428466797,144.99044799804688,145.44496154785156,63430.0 +2015-01-11,145.44496154785156,146.80850219726562,144.99044799804688,146.80850219726562,39802.0 +2015-01-12,146.80850219726562,152.7172088623047,145.44496154785156,146.35398864746094,111127.0 +2015-01-13,144.99044799804688,152.2626953125,144.08140563964844,149.08108520507812,144656.0 +2015-01-14,150.4446258544922,152.2626953125,149.9901123046875,149.9901123046875,63185.0 +2015-01-15,151.35365295410156,152.2626953125,147.717529296875,148.62657165527344,76602.0 +2015-01-18,149.08108520507812,153.17172241210938,149.08108520507812,150.89913940429688,53507.0 +2015-01-19,151.80816650390625,153.17172241210938,149.9901123046875,151.80816650390625,46611.0 +2015-01-20,152.7172088623047,153.62623596191406,149.9901123046875,151.80816650390625,37018.0 +2015-01-21,151.80816650390625,151.80816650390625,146.80850219726562,148.1720428466797,26963.0 +2015-01-22,143.62689208984375,146.35398864746094,141.3543243408203,145.44496154785156,63730.0 +2015-01-26,148.62657165527344,148.62657165527344,144.53591918945312,146.80850219726562,69176.0 +2015-01-27,147.717529296875,149.9901123046875,146.80850219726562,149.5355987548828,126475.0 +2015-01-28,150.4446258544922,153.17172241210938,150.4446258544922,152.2626953125,105565.0 +2015-01-29,152.7172088623047,155.89881896972656,150.89913940429688,154.08074951171875,153722.0 +2015-02-01,160.4439697265625,162.26202392578125,158.6259002685547,160.4439697265625,111910.0 +2015-02-02,159.9894561767578,165.44363403320312,159.53494262695312,164.08009338378906,111686.0 +2015-02-03,165.44363403320312,167.26170349121094,160.8984832763672,161.80751037597656,97708.0 +2015-02-04,163.1710662841797,163.62557983398438,159.08042907714844,159.9894561767578,56383.0 +2015-02-05,158.6259002685547,163.1710662841797,158.6259002685547,162.26202392578125,65159.0 +2015-02-08,163.62557983398438,173.17039489746094,163.62557983398438,171.3523406982422,312008.0 +2015-02-09,171.80685424804688,171.80685424804688,167.71621704101562,169.98880004882812,71947.0 +2015-02-10,170.4433135986328,176.8065185546875,166.35267639160156,173.6249237060547,182367.0 +2015-02-11,173.6249237060547,174.98846435546875,164.53460693359375,166.35267639160156,145875.0 +2015-02-12,165.44363403320312,171.80685424804688,165.44363403320312,170.8978271484375,83371.0 +2015-02-15,171.3523406982422,172.26136779785156,169.98880004882812,171.3523406982422,75409.0 +2015-02-16,171.80685424804688,171.80685424804688,168.625244140625,168.625244140625,69459.0 +2015-02-17,169.0797576904297,170.8978271484375,162.716552734375,163.62557983398438,132092.0 +2015-02-18,163.62557983398438,164.53460693359375,160.4439697265625,162.26202392578125,35102.0 +2015-02-19,160.8984832763672,164.98912048339844,160.8984832763672,164.53460693359375,84967.0 +2015-02-22,164.08009338378906,169.53427124023438,164.08009338378906,168.1707305908203,100426.0 +2015-02-23,168.625244140625,169.98880004882812,163.62557983398438,165.8981475830078,94539.0 +2015-02-24,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-02-25,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-02-26,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-03-01,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-03-02,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-03-03,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-03-04,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0 +2015-03-05,169.0797576904297,174.98846435546875,168.1707305908203,170.8978271484375,148307.0 +2015-03-08,170.8978271484375,171.3523406982422,169.98880004882812,170.8978271484375,69854.0 +2015-03-09,170.8978271484375,171.3523406982422,169.98880004882812,170.8978271484375,69854.0 +2015-03-10,170.4433135986328,171.3523406982422,170.4433135986328,170.8978271484375,38171.0 +2015-03-11,169.98880004882812,170.8978271484375,168.625244140625,170.4433135986328,48937.0 +2015-03-12,170.4433135986328,170.4433135986328,169.53427124023438,169.98880004882812,35497.0 +2015-03-15,168.625244140625,174.07943725585938,168.1707305908203,172.71588134765625,100028.0 +2015-03-16,172.71588134765625,174.53395080566406,168.1707305908203,172.26136779785156,91919.0 +2015-03-17,170.8978271484375,172.71588134765625,169.0797576904297,169.98880004882812,57866.0 +2015-03-18,169.0797576904297,169.98880004882812,165.8981475830078,168.625244140625,41611.0 +2015-03-19,170.4433135986328,175.44297790527344,169.98880004882812,172.71588134765625,73441.0 +2015-03-22,174.53395080566406,183.16973876953125,172.71588134765625,182.71522521972656,89852.0 +2015-03-23,183.16973876953125,198.62327575683594,181.8061981201172,188.62393188476562,244731.0 +2015-03-24,188.62393188476562,196.80520629882812,186.35134887695312,186.8058624267578,344297.0 +2015-03-25,186.8058624267578,187.2603759765625,169.0797576904297,169.0797576904297,169681.0 +2015-03-26,157.26235961914062,169.0797576904297,157.26235961914062,168.1707305908203,94327.0 +2015-03-29,170.4433135986328,179.0791015625,170.4433135986328,177.26104736328125,66372.0 +2015-03-30,177.26104736328125,179.0791015625,169.98880004882812,169.98880004882812,57830.0 +2015-03-31,169.0797576904297,172.71588134765625,165.44363403320312,165.44363403320312,59905.0 +2015-04-01,164.98912048339844,169.53427124023438,164.98912048339844,167.26170349121094,25369.0 +2015-04-02,170.4433135986328,171.80685424804688,166.35267639160156,166.35267639160156,36787.0 +2015-04-05,166.35267639160156,166.35267639160156,161.80751037597656,163.1710662841797,32549.0 +2015-04-06,165.44363403320312,165.8981475830078,161.80751037597656,162.26202392578125,27164.0 +2015-04-07,165.44363403320312,170.4433135986328,164.98912048339844,169.0797576904297,25194.0 +2015-04-08,168.1707305908203,171.3523406982422,165.44363403320312,169.98880004882812,36373.0 +2015-04-09,170.4433135986328,173.6249237060547,169.98880004882812,171.3523406982422,27827.0 +2015-04-12,172.71588134765625,174.07943725585938,170.8978271484375,171.3523406982422,31453.0 +2015-04-13,171.3523406982422,173.17039489746094,169.98880004882812,171.80685424804688,28530.0 +2015-04-14,172.71588134765625,180.44265747070312,170.8978271484375,174.07943725585938,78669.0 +2015-04-15,174.98846435546875,177.26104736328125,174.53395080566406,175.89749145507812,40661.0 +2015-04-16,177.26104736328125,177.26104736328125,174.07943725585938,174.98846435546875,23474.0 +2015-04-19,176.8065185546875,179.5336151123047,174.98846435546875,176.3520050048828,58694.0 +2015-04-20,177.26104736328125,184.0787811279297,176.3520050048828,178.17007446289062,95694.0 +2015-04-21,178.17007446289062,179.98812866210938,176.8065185546875,178.6245880126953,37464.0 +2015-04-22,181.3516845703125,183.62425231933594,179.5336151123047,179.98812866210938,41805.0 +2015-04-23,180.8971710205078,186.35134887695312,179.98812866210938,184.0787811279297,60066.0 +2015-04-26,185.44232177734375,192.71456909179688,185.44232177734375,190.2601776123047,80844.0 +2015-04-27,191.8055419921875,194.07810974121094,189.0784454345703,189.26025390625,79558.0 +2015-04-28,189.0784454345703,195.89617919921875,188.62393188476562,190.16928100585938,88053.0 +2015-04-29,190.89649963378906,191.3510284423828,186.35134887695312,190.89649963378906,52485.0 +2015-04-30,190.44198608398438,193.16908264160156,189.532958984375,190.98741149902344,34256.0 +2015-05-03,190.89649963378906,199.98681640625,190.44198608398438,193.8963165283203,135877.0 +2015-05-04,196.80520629882812,196.80520629882812,192.71456909179688,195.53256225585938,27434.0 +2015-05-05,195.89617919921875,204.53196716308594,195.89617919921875,197.2597198486328,142751.0 +2015-05-06,196.80520629882812,199.5323028564453,195.89617919921875,197.7142333984375,52958.0 +2015-05-07,196.80520629882812,199.98681640625,195.89617919921875,198.16876220703125,54932.0 +2015-05-10,198.16876220703125,199.5323028564453,197.7142333984375,198.98687744140625,17261.0 +2015-05-11,199.98681640625,199.98681640625,189.0784454345703,190.53289794921875,64429.0 +2015-05-12,190.89649963378906,191.3510284423828,187.71490478515625,188.62393188476562,56361.0 +2015-05-13,190.89649963378906,191.8055419921875,186.35134887695312,189.6238555908203,41359.0 +2015-05-14,190.89649963378906,196.35069274902344,189.532958984375,193.98721313476562,62145.0 +2015-05-17,194.5326385498047,197.2597198486328,193.16908264160156,193.44178771972656,84325.0 +2015-05-18,194.5326385498047,194.98715209960938,191.3510284423828,193.53269958496094,35693.0 +2015-05-19,194.5326385498047,194.5326385498047,191.8055419921875,193.16908264160156,29425.0 +2015-05-20,193.16908264160156,193.16908264160156,191.3510284423828,191.6237335205078,42086.0 +2015-05-21,191.8055419921875,192.71456909179688,191.3510284423828,192.62367248535156,25932.0 +2015-05-24,191.3510284423828,192.71456909179688,189.9874725341797,192.71456909179688,55680.0 +2015-05-25,193.62359619140625,194.98715209960938,191.8055419921875,192.3509521484375,78918.0 +2015-05-26,192.71456909179688,193.16908264160156,189.9874725341797,190.71470642089844,45954.0 +2015-05-27,191.3510284423828,193.16908264160156,190.89649963378906,191.3510284423828,54450.0 +2015-05-28,191.8055419921875,192.71456909179688,190.89649963378906,192.1691436767578,41623.0 +2015-05-31,191.3510284423828,193.16908264160156,189.9874725341797,190.62379455566406,28553.0 +2015-06-01,189.0784454345703,189.0784454345703,182.71522521972656,186.8058624267578,68413.0 +2015-06-02,186.35134887695312,188.62393188476562,185.44232177734375,187.71490478515625,20927.0 +2015-06-03,188.16941833496094,188.16941833496094,186.35134887695312,187.53309631347656,12236.0 +2015-06-04,188.16941833496094,188.62393188476562,186.35134887695312,187.80580139160156,23129.0 +2015-06-07,188.62393188476562,193.62359619140625,186.8058624267578,190.62379455566406,100416.0 +2015-06-08,189.9874725341797,191.8055419921875,187.2603759765625,187.35128784179688,25639.0 +2015-06-09,184.0787811279297,186.8058624267578,179.0791015625,182.62432861328125,32125.0 +2015-06-10,184.53329467773438,184.53329467773438,177.26104736328125,181.3516845703125,33190.0 +2015-06-11,181.8061981201172,184.53329467773438,178.6245880126953,182.71522521972656,31929.0 +2015-06-14,183.16973876953125,186.8058624267578,181.8061981201172,185.62413024902344,31019.0 +2015-06-15,187.71490478515625,187.71490478515625,183.16973876953125,183.7151641845703,30994.0 +2015-06-16,183.16973876953125,185.44232177734375,182.71522521972656,185.07870483398438,16788.0 +2015-06-17,185.44232177734375,185.44232177734375,182.71522521972656,184.53329467773438,11870.0 +2015-06-18,184.53329467773438,191.3510284423828,184.53329467773438,185.16961669921875,67969.0 +2015-06-21,184.98780822753906,185.44232177734375,174.53395080566406,178.71548461914062,36115.0 +2015-06-22,179.0791015625,179.0791015625,173.6249237060547,176.1702117919922,28532.0 +2015-06-23,178.17007446289062,178.17007446289062,174.98846435546875,177.26104736328125,9748.0 +2015-06-24,176.8065185546875,180.8971710205078,176.8065185546875,178.806396484375,14486.0 +2015-06-25,179.0791015625,179.0791015625,177.26104736328125,178.44277954101562,10513.0 +2015-06-28,178.17007446289062,179.98812866210938,173.17039489746094,174.35214233398438,34494.0 +2015-06-29,172.71588134765625,172.71588134765625,163.62557983398438,167.07989501953125,26075.0 +2015-06-30,164.53460693359375,169.53427124023438,164.08009338378906,169.44337463378906,24936.0 +2015-07-01,168.1707305908203,171.80685424804688,165.8981475830078,169.26156616210938,22339.0 +2015-07-02,168.1707305908203,169.0797576904297,166.80718994140625,168.2616424560547,18978.0 +2015-07-05,167.26170349121094,169.0797576904297,166.35267639160156,168.079833984375,15180.0 +2015-07-06,166.35267639160156,170.4433135986328,164.98912048339844,168.71615600585938,18517.0 +2015-07-07,168.625244140625,173.6249237060547,167.26170349121094,168.2616424560547,30901.0 +2015-07-08,167.71621704101562,171.80685424804688,167.26170349121094,170.9887237548828,8403.0 +2015-07-09,170.8978271484375,172.26136779785156,169.98880004882812,171.6250457763672,15709.0 +2015-07-12,171.80685424804688,174.98846435546875,171.80685424804688,173.988525390625,42674.0 +2015-07-13,174.53395080566406,174.53395080566406,172.26136779785156,172.53408813476562,28230.0 +2015-07-14,172.71588134765625,174.07943725585938,172.71588134765625,172.71588134765625,6439.0 +2015-07-15,173.6249237060547,173.6249237060547,171.80685424804688,172.62498474121094,15725.0 +2015-07-19,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0 +2015-07-20,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0 +2015-07-21,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0 +2015-07-22,172.71588134765625,174.07943725585938,172.71588134765625,174.07943725585938,9297.0 +2015-07-23,173.6249237060547,176.3520050048828,173.6249237060547,174.26124572753906,12044.0 +2015-07-26,173.17039489746094,173.17039489746094,170.4433135986328,171.3523406982422,30598.0 +2015-07-27,169.98880004882812,173.17039489746094,168.1707305908203,168.98886108398438,17064.0 +2015-07-28,169.98880004882812,171.80685424804688,169.98880004882812,171.26144409179688,16433.0 +2015-07-29,171.3523406982422,171.80685424804688,169.53427124023438,170.4433135986328,13716.0 +2015-07-30,169.98880004882812,170.4433135986328,168.1707305908203,168.98886108398438,22267.0 +2015-08-02,163.62557983398438,164.53460693359375,159.08042907714844,160.4439697265625,13944.0 +2015-08-03,151.80816650390625,159.08042907714844,151.80816650390625,158.3531951904297,19275.0 +2015-08-04,157.7168731689453,158.17138671875,154.53526306152344,155.89881896972656,40387.0 +2015-08-05,156.35333251953125,157.26235961914062,155.89881896972656,156.44422912597656,9736.0 +2015-08-06,156.35333251953125,162.26202392578125,154.53526306152344,156.80784606933594,27331.0 +2015-08-09,155.44430541992188,158.6259002685547,155.44430541992188,157.26235961914062,6471.0 +2015-08-10,159.08042907714844,160.8984832763672,158.17138671875,158.80770874023438,14822.0 +2015-08-11,159.53494262695312,164.53460693359375,158.6259002685547,159.80764770507812,24952.0 +2015-08-12,156.80784606933594,160.8984832763672,155.44430541992188,159.9894561767578,10097.0 +2015-08-13,160.8984832763672,160.8984832763672,158.17138671875,158.89862060546875,12395.0 +2015-08-16,159.08042907714844,160.4439697265625,154.53526306152344,155.98971557617188,10166.0 +2015-08-17,157.7168731689453,157.7168731689453,152.7172088623047,155.44430541992188,9351.0 +2015-08-18,155.89881896972656,155.89881896972656,147.717529296875,150.2628173828125,18089.0 +2015-08-19,151.80816650390625,152.7172088623047,142.2633514404297,143.26329040527344,69070.0 +2015-08-20,140.89979553222656,143.62689208984375,129.99142456054688,141.9906463623047,123678.0 +2015-08-23,132.26400756835938,132.26400756835938,128.17337036132812,128.17337036132812,198952.0 +2015-08-24,122.26466369628906,129.0823974609375,119.5375747680664,121.71924591064453,69371.0 +2015-08-25,124.53724670410156,131.35498046875,123.62821197509766,129.17330932617188,51199.0 +2015-08-26,126.80982208251953,134.99110412597656,126.35530853271484,127.80975341796875,51032.0 +2015-08-27,133.62754821777344,134.0820770263672,127.26433563232422,128.8096923828125,32664.0 +2015-08-30,134.53659057617188,134.53659057617188,129.5369110107422,130.99136352539062,29742.0 +2015-08-31,129.5369110107422,130.44595336914062,129.0823974609375,130.35504150390625,19372.0 +2015-09-01,129.99142456054688,131.8094940185547,129.0823974609375,131.8094940185547,17280.0 +2015-09-02,124.08272552490234,127.26433563232422,123.62821197509766,126.17350006103516,25331.0 +2015-09-03,127.71885681152344,127.71885681152344,125.44627380371094,126.17350006103516,30659.0 +2015-09-06,125.44627380371094,126.80982208251953,125.44627380371094,125.90078735351562,16345.0 +2015-09-07,125.90078735351562,127.71885681152344,125.44627380371094,125.80989074707031,25249.0 +2015-09-08,125.44627380371094,128.17337036132812,124.99176025390625,127.80975341796875,21761.0 +2015-09-09,129.5369110107422,132.71852111816406,128.17337036132812,130.17323303222656,65940.0 +2015-09-10,128.6278839111328,133.17303466796875,128.17337036132812,129.90052795410156,69985.0 +2015-09-13,128.6278839111328,131.8094940185547,128.6278839111328,130.26414489746094,36440.0 +2015-09-14,129.0823974609375,129.5369110107422,127.26433563232422,127.35523986816406,21214.0 +2015-09-15,127.71885681152344,130.44595336914062,126.80982208251953,129.5369110107422,28778.0 +2015-09-16,130.44595336914062,131.35498046875,128.17337036132812,128.3551788330078,23081.0 +2015-09-17,129.0823974609375,129.5369110107422,126.35530853271484,126.71891784667969,22677.0 +2015-09-20,127.26433563232422,128.17337036132812,124.99176025390625,126.44621276855469,28946.0 +2015-09-21,127.26433563232422,127.26433563232422,126.35530853271484,126.62801361083984,19422.0 +2015-09-27,126.62801361083984,126.62801361083984,126.62801361083984,126.62801361083984,0.0 +2015-09-28,126.62801361083984,126.62801361083984,126.62801361083984,126.62801361083984,0.0 +2015-09-29,125.44627380371094,125.44627380371094,121.35563659667969,124.35543823242188,16488.0 +2015-09-30,125.44627380371094,125.44627380371094,124.53724670410156,124.53724670410156,18040.0 +2015-10-01,124.99176025390625,126.35530853271484,123.62821197509766,123.53730773925781,21775.0 +2015-10-04,124.08272552490234,125.90078735351562,121.81015014648438,123.90092468261719,23718.0 +2015-10-05,124.08272552490234,131.35498046875,124.08272552490234,129.71871948242188,38598.0 +2015-10-06,128.17337036132812,130.44595336914062,128.17337036132812,129.0823974609375,24846.0 +2015-10-07,129.0823974609375,132.26400756835938,129.0823974609375,131.26406860351562,28978.0 +2015-10-08,130.44595336914062,133.62754821777344,130.44595336914062,132.80943298339844,37808.0 +2015-10-11,134.99110412597656,137.71820068359375,134.53659057617188,135.53651428222656,64799.0 +2015-10-12,136.35464477539062,136.35464477539062,133.62754821777344,134.99110412597656,19269.0 +2015-10-13,134.53659057617188,139.9907684326172,134.0820770263672,139.5362548828125,34968.0 +2015-10-14,138.17271423339844,139.5362548828125,136.35464477539062,137.99090576171875,25710.0 +2015-10-15,136.8091583251953,139.0817413330078,136.8091583251953,136.8091583251953,8981.0 +2015-10-18,138.17271423339844,141.3543243408203,137.71820068359375,141.08160400390625,14782.0 +2015-10-19,141.808837890625,141.808837890625,139.0817413330078,139.0817413330078,7226.0 +2015-10-20,137.263671875,139.0817413330078,134.53659057617188,134.71839904785156,11910.0 +2015-10-21,129.5369110107422,131.8094940185547,123.62821197509766,124.44634246826172,40892.0 +2015-10-22,122.71918487548828,124.53724670410156,120.901123046875,122.5373764038086,27928.0 +2015-10-25,122.71918487548828,124.53724670410156,121.81015014648438,122.17376708984375,11593.0 +2015-10-26,122.71918487548828,123.62821197509766,120.44660186767578,123.35550689697266,14674.0 +2015-10-27,122.26466369628906,130.44595336914062,119.5375747680664,121.08292388916016,42858.0 +2015-10-28,119.9920883178711,124.53724670410156,119.9920883178711,123.62821197509766,26275.0 +2015-10-29,126.35530853271484,126.35530853271484,121.81015014648438,122.26466369628906,25960.0 +2015-11-01,120.901123046875,122.71918487548828,120.44660186767578,121.81015014648438,13655.0 +2015-11-02,122.71918487548828,125.44627380371094,122.71918487548828,123.26460266113281,20544.0 +2015-11-03,124.08272552490234,124.99176025390625,121.81015014648438,121.99195861816406,20455.0 +2015-11-04,122.71918487548828,126.35530853271484,120.901123046875,126.08259582519531,34227.0 +2015-11-05,126.35530853271484,136.8091583251953,125.90078735351562,132.62762451171875,138485.0 +2015-11-08,132.26400756835938,137.263671875,129.5369110107422,135.99102783203125,48010.0 +2015-11-09,136.35464477539062,137.263671875,134.53659057617188,134.6274871826172,31231.0 +2015-11-10,134.53659057617188,137.71820068359375,133.62754821777344,134.1729736328125,21851.0 +2015-11-11,134.53659057617188,136.8091583251953,134.53659057617188,135.90013122558594,16433.0 +2015-11-12,136.35464477539062,138.17271423339844,134.99110412597656,135.08200073242188,33413.0 +2015-11-15,133.62754821777344,133.62754821777344,129.99142456054688,131.627685546875,18734.0 +2015-11-16,133.17303466796875,136.35464477539062,132.71852111816406,134.2638702392578,12824.0 +2015-11-17,135.90013122558594,137.71820068359375,134.99110412597656,135.53651428222656,30607.0 +2015-11-18,136.35464477539062,136.35464477539062,134.53659057617188,136.2637481689453,11953.0 +2015-11-19,138.17271423339844,138.17271423339844,136.35464477539062,136.8091583251953,19946.0 +2015-11-22,137.71820068359375,139.5362548828125,137.263671875,138.71812438964844,18640.0 +2015-11-23,139.9907684326172,140.89979553222656,139.0817413330078,139.6271514892578,27597.0 +2015-11-24,140.89979553222656,153.17172241210938,140.89979553222656,152.80810546875,250539.0 +2015-11-25,152.2626953125,163.62557983398438,149.9901123046875,154.44436645507812,198733.0 +2015-11-26,153.62623596191406,155.44430541992188,153.17172241210938,153.98985290527344,41407.0 +2015-11-29,154.98977661132812,154.98977661132812,152.7172088623047,154.08074951171875,15228.0 +2015-11-30,154.08074951171875,164.98912048339844,153.17172241210938,161.08029174804688,59097.0 +2015-12-01,161.80751037597656,170.8978271484375,155.44430541992188,156.71694946289062,178722.0 +2015-12-02,155.89881896972656,159.9894561767578,153.17172241210938,155.6260986328125,73576.0 +2015-12-03,155.89881896972656,155.89881896972656,152.7172088623047,153.2626190185547,34456.0 +2015-12-06,152.2626953125,159.53494262695312,152.2626953125,152.9899139404297,53885.0 +2015-12-07,153.17172241210938,159.53494262695312,150.89913940429688,156.62603759765625,79333.0 +2015-12-08,153.62623596191406,159.53494262695312,152.7172088623047,156.62603759765625,94921.0 +2015-12-09,157.7168731689453,161.80751037597656,156.35333251953125,159.80764770507812,84595.0 +2015-12-10,159.9894561767578,159.9894561767578,156.35333251953125,156.26242065429688,31479.0 +2015-12-13,140.89979553222656,154.98977661132812,140.89979553222656,154.35345458984375,30920.0 +2015-12-14,152.7172088623047,156.80784606933594,149.08108520507812,149.44468688964844,47475.0 +2015-12-15,153.62623596191406,154.08074951171875,147.2630157470703,149.8992156982422,55841.0 +2015-12-16,152.7172088623047,152.7172088623047,147.717529296875,149.35379028320312,14236.0 +2015-12-17,149.08108520507812,150.4446258544922,148.1720428466797,149.44468688964844,20478.0 +2015-12-20,147.717529296875,149.9901123046875,141.3543243408203,147.53573608398438,18617.0 +2015-12-21,147.2630157470703,153.17172241210938,146.80850219726562,150.99005126953125,33398.0 +2015-12-22,153.62623596191406,154.98977661132812,151.80816650390625,152.44448852539062,60638.0 +2015-12-23,154.53526306152344,154.53526306152344,149.08108520507812,150.35372924804688,21551.0 +2015-12-24,151.80816650390625,151.80816650390625,147.717529296875,147.8993377685547,7553.0 +2015-12-27,146.80850219726562,149.5355987548828,143.17237854003906,146.53579711914062,13318.0 +2015-12-28,147.2630157470703,148.1720428466797,146.35398864746094,147.2630157470703,7491.0 +2015-12-29,144.53591918945312,146.80850219726562,140.89979553222656,146.62669372558594,11884.0 +2015-12-30,146.35398864746094,149.08108520507812,146.35398864746094,147.80844116210938,15581.0 +2015-12-31,147.2630157470703,148.62657165527344,146.35398864746094,146.80850219726562,17219.0 +2016-01-03,147.2630157470703,147.717529296875,145.44496154785156,146.80850219726562,9471.0 +2016-01-04,145.89947509765625,149.5355987548828,142.71786499023438,144.08140563964844,29124.0 +2016-01-05,145.44496154785156,146.35398864746094,143.62689208984375,145.80856323242188,6961.0 +2016-01-06,144.53591918945312,144.53591918945312,141.3543243408203,142.99057006835938,8272.0 +2016-01-07,138.62722778320312,141.808837890625,137.263671875,136.9000701904297,6319.0 +2016-01-10,139.9907684326172,139.9907684326172,127.71885681152344,127.9006576538086,6908.0 +2016-01-11,128.17337036132812,129.5369110107422,122.71918487548828,128.9915008544922,24104.0 +2016-01-12,126.35530853271484,128.17337036132812,123.62821197509766,125.3553695678711,8622.0 +2016-01-13,125.44627380371094,127.26433563232422,118.17402648925781,118.81034851074219,30417.0 +2016-01-14,117.26499938964844,117.26499938964844,107.26565551757812,107.72016906738281,46240.0 +2016-01-17,97.26631164550781,98.6298599243164,97.26631164550781,97.26631164550781,34265.0 +2016-01-18,97.26631164550781,97.72083282470703,93.63018798828125,95.9936752319336,26002.0 +2016-01-19,99.53889465332031,99.993408203125,96.35728454589844,99.17527770996094,83830.0 +2016-01-20,91.81212615966797,93.17567443847656,89.53955078125,89.53955078125,129210.0 +2016-01-21,82.72181701660156,86.35794067382812,80.90375518798828,82.72181701660156,146972.0 +2016-01-24,89.08503723144531,89.08503723144531,81.81278991699219,81.99459075927734,186013.0 +2016-01-25,81.81278991699219,82.26730346679688,79.085693359375,81.54007720947266,79108.0 +2016-01-26,79.54021453857422,84.08536529541016,78.63117980957031,83.44904327392578,89738.0 +2016-01-27,84.53987884521484,86.35794067382812,82.72181701660156,83.2672348022461,129137.0 +2016-01-28,83.63085174560547,87.26697540283203,83.63085174560547,85.8125228881836,152683.0 +2016-01-31,89.08503723144531,92.72116088867188,87.26697540283203,89.90316772460938,183062.0 +2016-02-01,89.99406433105469,98.17534637451172,89.08503723144531,97.08451080322266,205655.0 +2016-02-02,95.90277099609375,103.62953186035156,94.53922271728516,95.63005828857422,132963.0 +2016-02-03,93.17567443847656,96.81179809570312,93.17567443847656,95.53915405273438,65000.0 +2016-02-04,99.993408203125,101.3569564819336,96.35728454589844,96.44818878173828,64207.0 +2016-02-07,96.35728454589844,96.35728454589844,91.35761260986328,92.17574310302734,31303.0 +2016-02-08,92.26664733886719,95.44824981689453,91.35761260986328,91.35761260986328,62871.0 +2016-02-09,90.9030990600586,93.17567443847656,90.9030990600586,91.72122955322266,30737.0 +2016-02-10,92.26664733886719,97.26631164550781,92.26664733886719,93.90290069580078,110504.0 +2016-02-11,94.08470916748047,94.08470916748047,89.08503723144531,89.266845703125,31059.0 +2016-02-14,92.26664733886719,92.26664733886719,81.3582763671875,84.08536529541016,26097.0 +2016-02-15,82.26730346679688,87.72148895263672,82.26730346679688,87.63058471679688,40870.0 +2016-02-16,87.72148895263672,91.81212615966797,87.72148895263672,88.99413299560547,36160.0 +2016-02-17,91.35761260986328,95.90277099609375,90.4485855102539,91.1758041381836,82872.0 +2016-02-18,93.63018798828125,94.08470916748047,91.81212615966797,92.35755157470703,49382.0 +2016-02-21,93.17567443847656,97.72083282470703,93.17567443847656,95.53915405273438,150996.0 +2016-02-22,97.26631164550781,97.72083282470703,95.90277099609375,96.53909301757812,59161.0 +2016-02-23,96.81179809570312,99.0843734741211,95.44824981689453,97.99353790283203,91651.0 +2016-02-24,96.35728454589844,102.26598358154297,95.44824981689453,96.17547607421875,239493.0 +2016-02-25,97.72083282470703,98.17534637451172,96.35728454589844,96.62998962402344,41743.0 +2016-02-28,98.6298599243164,101.3569564819336,98.17534637451172,100.72063446044922,71138.0 +2016-02-29,100.90243530273438,100.90243530273438,98.17534637451172,98.6298599243164,59737.0 +2016-03-01,99.53889465332031,100.44792175292969,99.0843734741211,99.44799041748047,46097.0 +2016-03-02,100.44792175292969,107.26565551757812,98.17534637451172,103.26592254638672,309187.0 +2016-03-03,104.53856658935547,107.26565551757812,103.17501831054688,103.9931411743164,186266.0 +2016-03-06,105.44759368896484,107.72016906738281,104.53856658935547,105.81120300292969,132596.0 +2016-03-07,106.35662841796875,106.35662841796875,104.08404541015625,104.1749496459961,94034.0 +2016-03-08,104.99308013916016,105.44759368896484,104.08404541015625,104.81127166748047,61956.0 +2016-03-09,104.08404541015625,104.53856658935547,103.62953186035156,103.9931411743164,42099.0 +2016-03-10,104.53856658935547,104.53856658935547,101.81147003173828,102.08418273925781,37179.0 +2016-03-13,102.72050476074219,103.17501831054688,100.90243530273438,101.44786071777344,105243.0 +2016-03-14,102.26598358154297,104.53856658935547,99.993408203125,100.53882598876953,162710.0 +2016-03-15,98.6298599243164,100.90243530273438,98.6298599243164,100.17521667480469,71932.0 +2016-03-16,100.90243530273438,102.72050476074219,99.993408203125,102.44779205322266,64419.0 +2016-03-17,103.17501831054688,104.53856658935547,102.72050476074219,103.7204360961914,66472.0 +2016-03-20,104.53856658935547,105.90210723876953,104.08404541015625,104.08404541015625,78496.0 +2016-03-21,104.53856658935547,107.72016906738281,104.08404541015625,105.44759368896484,135125.0 +2016-03-22,106.35662841796875,107.26565551757812,103.17501831054688,104.08404541015625,73875.0 +2016-03-23,104.08404541015625,105.90210723876953,104.08404541015625,104.53856658935547,38576.0 +2016-03-24,104.08404541015625,104.08404541015625,102.26598358154297,102.26598358154297,44841.0 +2016-03-27,103.17501831054688,103.17501831054688,99.993408203125,100.44792175292969,35686.0 +2016-03-28,101.3569564819336,101.81147003173828,99.993408203125,99.72069549560547,36598.0 +2016-03-29,99.0843734741211,99.0843734741211,96.35728454589844,97.35721588134766,39955.0 +2016-03-30,98.6298599243164,98.6298599243164,95.44824981689453,97.72083282470703,27273.0 +2016-03-31,95.90277099609375,100.90243530273438,95.44824981689453,98.53895568847656,55960.0 +2016-04-03,97.26631164550781,100.44792175292969,95.44824981689453,98.6298599243164,44472.0 +2016-04-04,98.6298599243164,100.44792175292969,98.6298599243164,99.44799041748047,29416.0 +2016-04-05,99.0843734741211,103.17501831054688,97.72083282470703,100.90243530273438,80810.0 +2016-04-06,102.26598358154297,104.53856658935547,101.81147003173828,102.17507934570312,76274.0 +2016-04-07,103.17501831054688,110.447265625,102.72050476074219,107.9019775390625,453579.0 +2016-04-10,109.0837173461914,110.447265625,106.35662841796875,107.26565551757812,173629.0 +2016-04-11,106.81114196777344,109.0837173461914,105.90210723876953,106.08391571044922,123398.0 +2016-04-12,107.26565551757812,108.62920379638672,106.81114196777344,107.62926483154297,85782.0 +2016-04-13,108.17469024658203,109.5382308959961,107.72016906738281,108.08378601074219,122879.0 +2016-04-14,109.5382308959961,111.35629272460938,107.72016906738281,108.62920379638672,168590.0 +2016-04-17,109.0837173461914,109.99275207519531,107.72016906738281,108.17469024658203,90067.0 +2016-04-18,108.62920379638672,113.62887573242188,106.35662841796875,112.0835189819336,214778.0 +2016-04-19,112.71984100341797,114.53790283203125,110.90177917480469,111.9017105102539,128604.0 +2016-04-20,112.71984100341797,113.17435455322266,108.17469024658203,108.72010803222656,208543.0 +2016-04-21,109.0837173461914,109.99275207519531,108.62920379638672,109.0837173461914,111683.0 +2016-04-24,109.99275207519531,114.99241638183594,109.5382308959961,112.62893676757812,317006.0 +2016-04-25,113.62887573242188,113.62887573242188,111.35629272460938,112.44713592529297,107359.0 +2016-04-26,112.26532745361328,114.53790283203125,111.8108139038086,113.99248504638672,138281.0 +2016-04-27,115.44693756103516,118.17402648925781,114.53790283203125,114.53790283203125,155448.0 +2016-04-28,114.53790283203125,116.35596466064453,112.26532745361328,113.53797149658203,82936.0 +2016-05-01,114.08338928222656,115.44693756103516,113.17435455322266,114.81061553955078,85219.0 +2016-05-02,114.53790283203125,116.81047821044922,113.62887573242188,115.90145111083984,63924.0 +2016-05-03,115.44693756103516,122.71918487548828,114.99241638183594,116.08325958251953,252700.0 +2016-05-04,115.44693756103516,119.5375747680664,115.44693756103516,116.44686889648438,149205.0 +2016-05-05,116.81047821044922,116.81047821044922,109.0837173461914,115.810546875,42511.0 +2016-05-08,116.81047821044922,116.81047821044922,114.99241638183594,115.35603332519531,57200.0 +2016-05-09,115.90145111083984,117.71951293945312,113.62887573242188,116.9922866821289,98562.0 +2016-05-10,116.35596466064453,119.9920883178711,116.35596466064453,116.62867736816406,122446.0 +2016-05-11,116.35596466064453,117.71951293945312,115.44693756103516,115.71964263916016,34385.0 +2016-05-12,115.90145111083984,115.90145111083984,114.99241638183594,115.44693756103516,48657.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,100.90243530273438,102.26598358154297,100.90243530273438,101.99327850341797,30520.0 +2016-05-25,102.72050476074219,104.99308013916016,102.72050476074219,104.99308013916016,23028.0 +2016-05-26,106.35662841796875,106.81114196777344,104.08404541015625,104.26585388183594,31392.0 +2016-05-29,103.62953186035156,103.62953186035156,101.3569564819336,101.90237426757812,19158.0 +2016-05-30,101.81147003173828,102.26598358154297,95.90277099609375,98.44805145263672,34510.0 +2016-05-31,99.53889465332031,101.81147003173828,98.6298599243164,101.26605224609375,28253.0 +2016-06-01,100.90243530273438,102.26598358154297,100.90243530273438,100.99333953857422,26403.0 +2016-06-02,101.81147003173828,105.44759368896484,100.90243530273438,101.26605224609375,114531.0 +2016-06-05,101.81147003173828,102.72050476074219,99.0843734741211,99.26618194580078,33676.0 +2016-06-06,99.0843734741211,99.993408203125,99.0843734741211,99.993408203125,9203.0 +2016-06-07,100.90243530273438,102.72050476074219,100.44792175292969,102.08418273925781,34846.0 +2016-06-08,102.72050476074219,104.08404541015625,102.26598358154297,102.44779205322266,45846.0 +2016-06-09,103.17501831054688,103.17501831054688,101.3569564819336,101.99327850341797,31167.0 +2016-06-12,101.3569564819336,102.72050476074219,100.90243530273438,102.26598358154297,13540.0 +2016-06-13,102.26598358154297,104.08404541015625,101.81147003173828,102.26598358154297,28344.0 +2016-06-14,,,,, +2016-06-15,101.3569564819336,102.72050476074219,99.993408203125,100.26611328125,41793.0 +2016-06-16,99.993408203125,100.44792175292969,99.53889465332031,99.62979888916016,29312.0 +2016-06-19,100.44792175292969,102.72050476074219,100.44792175292969,101.3569564819336,56857.0 +2016-06-20,101.81147003173828,102.72050476074219,101.3569564819336,101.3569564819336,43595.0 +2016-06-21,102.26598358154297,103.62953186035156,102.26598358154297,102.26598358154297,51961.0 +2016-06-22,102.72050476074219,103.17501831054688,100.90243530273438,101.08424377441406,31414.0 +2016-06-23,101.3569564819336,101.81147003173828,99.993408203125,101.81147003173828,55238.0 +2016-06-26,94.08470916748047,99.0843734741211,94.08470916748047,98.6298599243164,57517.0 +2016-06-27,99.993408203125,100.44792175292969,98.17534637451172,98.6298599243164,59205.0 +2016-06-28,98.6298599243164,99.53889465332031,98.17534637451172,99.0843734741211,46023.0 +2016-06-29,99.53889465332031,99.993408203125,98.17534637451172,98.6298599243164,31755.0 +2016-06-30,99.0843734741211,99.0843734741211,97.26631164550781,97.26631164550781,33198.0 +2016-07-03,99.0843734741211,99.0843734741211,97.26631164550781,97.26631164550781,33198.0 +2016-07-04,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0 +2016-07-05,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0 +2016-07-06,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0 +2016-07-10,99.0843734741211,99.53889465332031,98.17534637451172,99.0843734741211,20957.0 +2016-07-11,99.53889465332031,100.44792175292969,99.0843734741211,99.993408203125,38068.0 +2016-07-12,100.44792175292969,101.81147003173828,100.44792175292969,101.3569564819336,52245.0 +2016-07-14,103.17501831054688,104.08404541015625,102.72050476074219,102.72050476074219,43344.0 +2016-07-17,103.62953186035156,106.81114196777344,103.17501831054688,105.44759368896484,81250.0 +2016-07-18,104.99308013916016,105.44759368896484,103.62953186035156,104.08404541015625,42398.0 +2016-07-19,103.62953186035156,107.26565551757812,103.62953186035156,105.44759368896484,110481.0 +2016-07-20,105.44759368896484,105.44759368896484,104.08404541015625,104.99308013916016,27892.0 +2016-07-21,104.53856658935547,104.99308013916016,102.26598358154297,102.26598358154297,27915.0 +2016-07-24,103.17501831054688,103.17501831054688,101.3569564819336,101.3569564819336,18416.0 +2016-07-25,101.81147003173828,101.81147003173828,100.44792175292969,100.90243530273438,19050.0 +2016-07-26,101.3569564819336,101.3569564819336,99.993408203125,99.993408203125,11313.0 +2016-07-27,99.0843734741211,99.0843734741211,97.26631164550781,98.6298599243164,21962.0 +2016-07-28,97.72083282470703,98.17534637451172,93.63018798828125,94.53922271728516,43746.0 +2016-07-31,95.44824981689453,95.44824981689453,93.17567443847656,94.08470916748047,13131.0 +2016-08-01,94.53922271728516,95.90277099609375,93.17567443847656,95.44824981689453,15558.0 +2016-08-02,94.99373626708984,94.99373626708984,92.72116088867188,93.63018798828125,16442.0 +2016-08-03,94.08470916748047,94.99373626708984,93.63018798828125,93.63018798828125,13762.0 +2016-08-04,95.44824981689453,96.35728454589844,93.63018798828125,94.08470916748047,12008.0 +2016-08-07,93.63018798828125,94.99373626708984,93.63018798828125,94.08470916748047,9517.0 +2016-08-08,93.63018798828125,94.08470916748047,93.17567443847656,94.08470916748047,17183.0 +2016-08-09,94.08470916748047,94.99373626708984,94.08470916748047,94.99373626708984,8055.0 +2016-08-10,95.44824981689453,95.44824981689453,94.53922271728516,94.53922271728516,12761.0 +2016-08-11,94.53922271728516,95.90277099609375,93.17567443847656,94.53922271728516,48421.0 +2016-08-14,95.44824981689453,96.81179809570312,95.44824981689453,96.81179809570312,34957.0 +2016-08-15,97.26631164550781,98.6298599243164,96.35728454589844,98.17534637451172,41164.0 +2016-08-16,97.72083282470703,98.6298599243164,97.26631164550781,97.26631164550781,28939.0 +2016-08-17,97.26631164550781,97.72083282470703,94.53922271728516,94.53922271728516,23865.0 +2016-08-18,94.53922271728516,95.44824981689453,92.72116088867188,94.08470916748047,23083.0 +2016-08-21,94.53922271728516,95.90277099609375,94.08470916748047,94.99373626708984,20270.0 +2016-08-22,94.08470916748047,94.08470916748047,92.26664733886719,92.72116088867188,23425.0 +2016-08-23,91.81212615966797,91.81212615966797,90.9030990600586,91.35761260986328,23048.0 +2016-08-24,91.35761260986328,92.26664733886719,89.99406433105469,89.99406433105469,14480.0 +2016-08-25,86.35794067382812,88.63052368164062,85.90342712402344,88.63052368164062,25919.0 +2016-08-28,90.4485855102539,91.35761260986328,89.53955078125,91.35761260986328,29995.0 +2016-08-29,90.9030990600586,91.81212615966797,90.9030990600586,90.9030990600586,24203.0 +2016-08-30,90.9030990600586,91.81212615966797,90.4485855102539,90.4485855102539,54767.0 +2016-08-31,91.35761260986328,91.81212615966797,89.53955078125,89.53955078125,23006.0 +2016-09-01,89.08503723144531,89.08503723144531,86.81246185302734,87.72148895263672,19578.0 +2016-09-04,89.08503723144531,89.53955078125,88.1760025024414,89.08503723144531,14282.0 +2016-09-05,89.08503723144531,90.4485855102539,88.63052368164062,89.99406433105469,25854.0 +2016-09-06,90.4485855102539,90.4485855102539,89.08503723144531,89.08503723144531,19375.0 +2016-09-07,89.08503723144531,89.08503723144531,88.63052368164062,88.63052368164062,8665.0 +2016-09-08,89.53955078125,90.4485855102539,89.08503723144531,90.4485855102539,15211.0 +2016-09-11,90.4485855102539,90.4485855102539,90.4485855102539,90.4485855102539,0.0 +2016-09-12,90.4485855102539,90.4485855102539,90.4485855102539,90.4485855102539,0.0 +2016-09-18,88.63052368164062,89.08503723144531,88.1760025024414,88.1760025024414,9365.0 +2016-09-19,88.63052368164062,88.63052368164062,84.99440002441406,85.44891357421875,29435.0 +2016-09-20,85.44891357421875,86.81246185302734,84.99440002441406,86.35794067382812,22970.0 +2016-09-21,86.81246185302734,87.26697540283203,85.44891357421875,86.81246185302734,18033.0 +2016-09-22,86.81246185302734,87.26697540283203,85.44891357421875,86.81246185302734,18033.0 +2016-09-25,85.44891357421875,85.90342712402344,85.44891357421875,85.90342712402344,10532.0 +2016-09-26,85.44891357421875,86.81246185302734,85.44891357421875,85.90342712402344,25133.0 +2016-09-27,84.53987884521484,84.53987884521484,77.72215270996094,77.72215270996094,61084.0 +2016-09-28,73.63150787353516,80.4492416381836,70.44989776611328,76.35860443115234,62978.0 +2016-09-29,75.44956970214844,77.72215270996094,73.63150787353516,75.44956970214844,34551.0 +2016-10-02,75.44956970214844,76.35860443115234,68.17732238769531,68.17732238769531,41287.0 +2016-10-03,69.5408706665039,69.5408706665039,63.63216781616211,68.6318359375,35953.0 +2016-10-04,69.08635711669922,71.81344604492188,67.26829528808594,71.81344604492188,19659.0 +2016-10-05,70.44989776611328,74.08602142333984,70.44989776611328,74.08602142333984,16790.0 +2016-10-06,73.17699432373047,75.44956970214844,73.17699432373047,74.08602142333984,28197.0 +2016-10-09,73.63150787353516,74.08602142333984,72.26795959472656,72.26795959472656,20663.0 +2016-10-10,71.81344604492188,73.17699432373047,70.9044189453125,73.17699432373047,14762.0 +2016-10-11,73.63150787353516,75.44956970214844,73.17699432373047,74.54054260253906,24523.0 +2016-10-12,74.08602142333984,75.44956970214844,74.08602142333984,74.99505615234375,17142.0 +2016-10-13,74.99505615234375,74.99505615234375,72.72248077392578,72.72248077392578,23464.0 +2016-10-16,73.17699432373047,73.17699432373047,71.81344604492188,71.81344604492188,15153.0 +2016-10-17,72.26795959472656,72.26795959472656,69.9953842163086,69.9953842163086,17741.0 +2016-10-18,69.9953842163086,69.9953842163086,63.63216781616211,64.99571228027344,29780.0 +2016-10-19,65.90474700927734,65.90474700927734,63.63216781616211,65.45023345947266,76077.0 +2016-10-20,61.81410598754883,64.54119873046875,61.81410598754883,63.63216781616211,90238.0 +2016-10-23,64.99571228027344,66.35926055908203,64.54119873046875,66.35926055908203,53872.0 +2016-10-24,,,,, +2016-10-25,67.26829528808594,69.5408706665039,67.26829528808594,67.26829528808594,72476.0 +2016-10-26,66.81377410888672,70.44989776611328,66.35926055908203,67.72280883789062,102807.0 +2016-10-27,67.72280883789062,68.17732238769531,67.26829528808594,67.26829528808594,28119.0 +2016-10-30,67.72280883789062,68.17732238769531,67.26829528808594,67.26829528808594,18720.0 +2016-10-31,67.72280883789062,69.08635711669922,67.26829528808594,68.17732238769531,60933.0 +2016-11-01,68.17732238769531,72.72248077392578,68.17732238769531,71.35893249511719,202125.0 +2016-11-02,69.9953842163086,72.26795959472656,67.72280883789062,68.6318359375,69628.0 +2016-11-03,68.6318359375,69.5408706665039,68.6318359375,68.6318359375,51517.0 +2016-11-06,68.17732238769531,69.5408706665039,68.17732238769531,69.5408706665039,28391.0 +2016-11-07,69.9953842163086,70.9044189453125,69.08635711669922,70.9044189453125,117957.0 +2016-11-08,71.35893249511719,73.17699432373047,71.35893249511719,72.26795959472656,123620.0 +2016-11-09,69.5408706665039,74.99505615234375,69.5408706665039,74.54054260253906,77542.0 +2016-11-10,74.99505615234375,75.90408325195312,74.54054260253906,74.99505615234375,117343.0 +2016-11-13,75.90408325195312,80.4492416381836,75.90408325195312,79.085693359375,247740.0 +2016-11-14,80.90375518798828,82.72181701660156,76.81311798095703,78.17666625976562,180771.0 +2016-11-15,79.085693359375,79.9947280883789,75.90408325195312,78.17666625976562,85689.0 +2016-11-16,79.54021453857422,81.3582763671875,79.085693359375,80.4492416381836,112084.0 +2016-11-17,81.3582763671875,81.81278991699219,79.9947280883789,80.4492416381836,69036.0 +2016-11-20,80.90375518798828,82.72181701660156,80.4492416381836,82.26730346679688,85799.0 +2016-11-21,82.72181701660156,84.08536529541016,80.4492416381836,80.90375518798828,117239.0 +2016-11-22,80.4492416381836,84.53987884521484,79.54021453857422,83.63085174560547,167391.0 +2016-11-23,84.53987884521484,86.81246185302734,84.53987884521484,86.81246185302734,134280.0 +2016-11-24,87.26697540283203,88.1760025024414,82.72181701660156,84.53987884521484,150798.0 +2016-11-27,83.63085174560547,87.26697540283203,83.17633819580078,85.90342712402344,70751.0 +2016-11-28,86.81246185302734,87.26697540283203,85.44891357421875,85.90342712402344,83039.0 +2016-11-29,86.35794067382812,86.81246185302734,84.53987884521484,84.99440002441406,82975.0 +2016-11-30,85.44891357421875,86.35794067382812,85.44891357421875,85.90342712402344,97278.0 +2016-12-01,86.81246185302734,87.72148895263672,86.35794067382812,86.35794067382812,134086.0 +2016-12-04,86.81246185302734,87.26697540283203,85.44891357421875,86.35794067382812,102753.0 +2016-12-05,85.90342712402344,94.53922271728516,85.44891357421875,93.63018798828125,297979.0 +2016-12-06,93.63018798828125,98.17534637451172,92.26664733886719,93.17567443847656,379632.0 +2016-12-07,93.63018798828125,94.08470916748047,91.81212615966797,92.26664733886719,287447.0 +2016-12-08,92.26664733886719,93.17567443847656,90.9030990600586,91.81212615966797,130854.0 +2016-12-11,91.81212615966797,95.44824981689453,91.81212615966797,94.53922271728516,260282.0 +2016-12-12,95.44824981689453,95.90277099609375,92.72116088867188,92.72116088867188,239418.0 +2016-12-13,92.26664733886719,92.72116088867188,90.4485855102539,91.35761260986328,94648.0 +2016-12-14,90.4485855102539,91.35761260986328,87.72148895263672,87.72148895263672,103717.0 +2016-12-15,86.35794067382812,90.4485855102539,84.99440002441406,90.4485855102539,103037.0 +2016-12-18,90.9030990600586,94.08470916748047,90.4485855102539,91.81212615966797,225851.0 +2016-12-19,92.26664733886719,94.53922271728516,90.9030990600586,90.9030990600586,294461.0 +2016-12-20,91.35761260986328,91.81212615966797,87.72148895263672,88.63052368164062,123636.0 +2016-12-21,89.53955078125,89.99406433105469,87.26697540283203,88.63052368164062,54131.0 +2016-12-22,88.63052368164062,90.4485855102539,88.1760025024414,89.99406433105469,75718.0 +2016-12-25,90.9030990600586,92.72116088867188,90.9030990600586,92.26664733886719,88727.0 +2016-12-26,,,,, +2016-12-27,91.81212615966797,96.35728454589844,91.81212615966797,96.35728454589844,300783.0 +2016-12-28,96.35728454589844,97.72083282470703,94.53922271728516,96.35728454589844,256870.0 +2016-12-29,96.35728454589844,97.26631164550781,94.08470916748047,94.08470916748047,142507.0 +2017-01-01,94.53922271728516,95.44824981689453,94.53922271728516,95.44824981689453,79888.0 +2017-01-02,95.44824981689453,97.72083282470703,94.99373626708984,94.99373626708984,209543.0 +2017-01-03,95.44824981689453,100.44792175292969,94.53922271728516,99.53889465332031,391167.0 +2017-01-04,99.993408203125,99.993408203125,95.44824981689453,96.35728454589844,268546.0 +2017-01-05,95.90277099609375,105.90210723876953,95.90277099609375,105.90210723876953,746270.0 +2017-01-08,111.8108139038086,116.35596466064453,108.62920379638672,116.35596466064453,673328.0 +2017-01-09,119.9920883178711,127.71885681152344,119.08306121826172,124.53724670410156,795234.0 +2017-01-10,127.26433563232422,135.90013122558594,119.9920883178711,123.62821197509766,525384.0 +2017-01-11,124.99176025390625,131.35498046875,122.26466369628906,124.99176025390625,308591.0 +2017-01-12,122.71918487548828,131.35498046875,122.71918487548828,128.17337036132812,286961.0 +2017-01-15,128.17337036132812,129.99142456054688,124.53724670410156,125.44627380371094,335146.0 +2017-01-16,125.44627380371094,125.44627380371094,114.08338928222656,119.08306121826172,248273.0 +2017-01-17,117.71951293945312,124.08272552490234,111.8108139038086,122.26466369628906,412113.0 +2017-01-18,123.62821197509766,123.62821197509766,115.44693756103516,118.6285400390625,180469.0 +2017-01-19,113.62887573242188,129.99142456054688,111.35629272460938,129.99142456054688,505276.0 +2017-01-22,129.99142456054688,135.90013122558594,126.35530853271484,129.99142456054688,624481.0 +2017-01-23,129.99142456054688,133.17303466796875,125.44627380371094,128.17337036132812,516464.0 +2017-01-24,126.80982208251953,127.26433563232422,124.53724670410156,125.44627380371094,205376.0 +2017-01-25,125.90078735351562,129.5369110107422,123.17369842529297,125.44627380371094,316435.0 +2017-01-26,126.80982208251953,132.71852111816406,124.53724670410156,125.44627380371094,664821.0 +2017-01-29,124.53724670410156,125.44627380371094,117.71951293945312,119.08306121826172,766187.0 +2017-01-30,119.08306121826172,119.5375747680664,110.90177917480469,112.26532745361328,615077.0 +2017-01-31,112.26532745361328,112.26532745361328,107.26565551757812,110.90177917480469,482490.0 +2017-02-01,111.35629272460938,112.26532745361328,109.0837173461914,109.5382308959961,229495.0 +2017-02-02,109.99275207519531,110.447265625,108.62920379638672,109.0837173461914,149026.0 +2017-02-05,109.5382308959961,109.99275207519531,106.35662841796875,106.81114196777344,151984.0 +2017-02-06,105.44759368896484,111.35629272460938,104.08404541015625,110.90177917480469,401015.0 +2017-02-07,111.35629272460938,114.08338928222656,109.5382308959961,110.447265625,393481.0 +2017-02-08,110.90177917480469,110.90177917480469,106.81114196777344,107.72016906738281,255926.0 +2017-02-09,108.17469024658203,109.0837173461914,106.81114196777344,108.17469024658203,172787.0 +2017-02-12,109.0837173461914,109.99275207519531,108.17469024658203,108.62920379638672,129763.0 +2017-02-13,108.62920379638672,109.0837173461914,107.72016906738281,108.62920379638672,86861.0 +2017-02-14,108.62920379638672,108.62920379638672,106.81114196777344,107.72016906738281,94431.0 +2017-02-15,107.72016906738281,108.62920379638672,107.26565551757812,108.62920379638672,68696.0 +2017-02-16,108.62920379638672,109.5382308959961,108.17469024658203,108.17469024658203,108448.0 +2017-02-19,109.0837173461914,111.35629272460938,108.62920379638672,109.5382308959961,210845.0 +2017-02-20,109.5382308959961,110.90177917480469,108.17469024658203,108.17469024658203,198444.0 +2017-02-21,107.72016906738281,109.5382308959961,107.26565551757812,108.62920379638672,133000.0 +2017-02-22,109.0837173461914,109.99275207519531,107.72016906738281,107.72016906738281,78733.0 +2017-02-23,108.17469024658203,108.17469024658203,107.26565551757812,107.26565551757812,52807.0 +2017-02-26,107.72016906738281,108.17469024658203,107.26565551757812,107.26565551757812,51481.0 +2017-02-27,107.26565551757812,107.26565551757812,102.72050476074219,102.72050476074219,83309.0 +2017-02-28,101.81147003173828,105.90210723876953,100.90243530273438,105.90210723876953,109096.0 +2017-03-01,105.90210723876953,106.35662841796875,104.08404541015625,104.53856658935547,59041.0 +2017-03-02,104.08404541015625,105.90210723876953,104.08404541015625,104.99308013916016,49846.0 +2017-03-05,104.99308013916016,104.99308013916016,103.62953186035156,104.08404541015625,42877.0 +2017-03-06,103.62953186035156,104.53856658935547,101.3569564819336,102.72050476074219,51472.0 +2017-03-07,103.17501831054688,104.08404541015625,102.72050476074219,103.17501831054688,38668.0 +2017-03-08,103.62953186035156,104.08404541015625,102.26598358154297,102.26598358154297,26516.0 +2017-03-09,101.81147003173828,102.26598358154297,99.0843734741211,99.993408203125,48619.0 +2017-03-12,99.0843734741211,99.0843734741211,95.90277099609375,95.90277099609375,58527.0 +2017-03-13,95.90277099609375,96.81179809570312,91.81212615966797,92.26664733886719,73367.0 +2017-03-14,91.81212615966797,93.17567443847656,89.08503723144531,92.72116088867188,104201.0 +2017-03-15,93.63018798828125,100.44792175292969,92.26664733886719,97.72083282470703,294566.0 +2017-03-16,98.6298599243164,103.17501831054688,98.6298599243164,100.90243530273438,216224.0 +2017-03-19,101.3569564819336,101.3569564819336,99.53889465332031,99.53889465332031,88904.0 +2017-03-20,99.53889465332031,99.993408203125,97.72083282470703,97.72083282470703,65297.0 +2017-03-21,97.72083282470703,98.6298599243164,97.72083282470703,97.72083282470703,42345.0 +2017-03-22,97.26631164550781,97.26631164550781,95.44824981689453,95.44824981689453,50488.0 +2017-03-23,96.35728454589844,97.72083282470703,95.90277099609375,96.81179809570312,45376.0 +2017-03-26,96.81179809570312,97.72083282470703,95.44824981689453,96.35728454589844,24704.0 +2017-03-27,95.90277099609375,95.90277099609375,94.53922271728516,94.53922271728516,24854.0 +2017-03-28,95.44824981689453,96.35728454589844,94.99373626708984,96.35728454589844,25991.0 +2017-03-29,96.35728454589844,96.35728454589844,96.35728454589844,96.35728454589844,0.0 +2017-03-30,98.6298599243164,99.53889465332031,97.26631164550781,98.17534637451172,53086.0 +2017-04-02,,,,, +2017-04-03,98.17534637451172,98.17534637451172,96.35728454589844,96.81179809570312,19404.0 +2017-04-04,,,,, +2017-04-05,97.72083282470703,98.17534637451172,97.26631164550781,97.26631164550781,24560.0 +2017-04-06,97.72083282470703,98.17534637451172,96.81179809570312,96.81179809570312,29945.0 +2017-04-09,96.81179809570312,97.26631164550781,95.90277099609375,95.90277099609375,27044.0 +2017-04-10,96.35728454589844,96.81179809570312,95.90277099609375,95.90277099609375,17881.0 +2017-04-11,96.35728454589844,96.35728454589844,94.99373626708984,95.44824981689453,46466.0 +2017-04-12,94.99373626708984,95.90277099609375,94.99373626708984,95.44824981689453,35188.0 +2017-04-13,95.44824981689453,95.44824981689453,94.08470916748047,94.08470916748047,33295.0 +2017-04-16,94.08470916748047,94.08470916748047,92.26664733886719,92.72116088867188,28085.0 +2017-04-17,92.26664733886719,93.63018798828125,92.26664733886719,92.72116088867188,22646.0 +2017-04-18,92.72116088867188,93.17567443847656,91.35761260986328,91.35761260986328,16837.0 +2017-04-19,91.81212615966797,91.81212615966797,89.53955078125,91.81212615966797,31124.0 +2017-04-20,91.35761260986328,91.81212615966797,89.99406433105469,89.99406433105469,34737.0 +2017-04-23,90.9030990600586,91.35761260986328,81.81278991699219,82.72181701660156,117029.0 +2017-04-24,83.17633819580078,85.90342712402344,81.81278991699219,84.53987884521484,99372.0 +2017-04-25,84.53987884521484,85.44891357421875,83.63085174560547,83.63085174560547,31472.0 +2017-04-26,84.08536529541016,86.35794067382812,83.63085174560547,84.99440002441406,74827.0 +2017-04-27,85.44891357421875,85.90342712402344,84.53987884521484,85.44891357421875,55181.0 +2017-04-30,84.99440002441406,85.90342712402344,84.53987884521484,84.53987884521484,23459.0 +2017-05-01,84.53987884521484,84.53987884521484,83.17633819580078,83.17633819580078,35008.0 +2017-05-02,,,,, +2017-05-03,82.26730346679688,82.72181701660156,78.17666625976562,78.63117980957031,120761.0 +2017-05-04,79.085693359375,79.085693359375,76.81311798095703,78.17666625976562,70499.0 +2017-05-07,78.17666625976562,78.17666625976562,74.99505615234375,75.90408325195312,55392.0 +2017-05-08,76.81311798095703,76.81311798095703,75.90408325195312,76.81311798095703,48219.0 +2017-05-09,,,,, +2017-05-10,77.26763153076172,78.63117980957031,77.26763153076172,77.72215270996094,47638.0 +2017-05-11,77.72215270996094,78.17666625976562,76.35860443115234,76.81311798095703,28014.0 +2017-05-14,75.90408325195312,76.35860443115234,75.44956970214844,75.90408325195312,27784.0 +2017-05-15,75.90408325195312,76.81311798095703,75.90408325195312,76.81311798095703,26822.0 +2017-05-16,76.81311798095703,84.08536529541016,76.35860443115234,84.08536529541016,306249.0 +2017-05-17,84.08536529541016,84.99440002441406,81.3582763671875,82.72181701660156,255827.0 +2017-05-18,81.81278991699219,82.72181701660156,80.4492416381836,81.81278991699219,65615.0 +2017-05-21,82.26730346679688,82.72181701660156,81.3582763671875,81.3582763671875,51477.0 +2017-05-22,81.81278991699219,85.44891357421875,81.81278991699219,82.72181701660156,226312.0 +2017-05-23,82.26730346679688,82.26730346679688,77.26763153076172,79.9947280883789,60958.0 +2017-05-24,79.9947280883789,82.26730346679688,79.085693359375,79.54021453857422,84346.0 +2017-05-25,79.54021453857422,81.81278991699219,77.26763153076172,77.72215270996094,98111.0 +2017-05-28,77.72215270996094,77.72215270996094,73.63150787353516,73.63150787353516,32612.0 +2017-05-29,74.08602142333984,76.35860443115234,73.63150787353516,75.44956970214844,26762.0 +2017-05-30,75.90408325195312,76.81311798095703,75.44956970214844,75.44956970214844,14368.0 +2017-05-31,75.90408325195312,75.90408325195312,74.54054260253906,75.44956970214844,13786.0 +2017-06-01,74.99505615234375,74.99505615234375,74.54054260253906,74.99505615234375,12963.0 +2017-06-04,74.54054260253906,75.90408325195312,74.26782989501953,75.44956970214844,11459.0 +2017-06-05,74.54054260253906,75.90408325195312,74.54054260253906,75.26776123046875,15445.0 +2017-06-06,75.26776123046875,75.3586654663086,74.54054260253906,74.54054260253906,12878.0 +2017-06-07,74.54054260253906,74.99505615234375,74.35873413085938,74.99505615234375,8220.0 +2017-06-08,74.26782989501953,74.26782989501953,73.63150787353516,73.63150787353516,11521.0 +2017-06-11,72.3588638305664,73.08609008789062,72.17706298828125,72.17706298828125,30545.0 +2017-06-12,72.72248077392578,73.63150787353516,72.72248077392578,72.72248077392578,24038.0 +2017-06-13,72.90428161621094,72.90428161621094,71.81344604492188,72.0861587524414,29890.0 +2017-06-14,71.99525451660156,72.0861587524414,71.72254180908203,71.99525451660156,10965.0 +2017-06-15,71.35893249511719,71.63163757324219,71.1771240234375,71.1771240234375,6732.0 +2017-06-18,71.08621978759766,71.44983673095703,70.9044189453125,70.9044189453125,5915.0 +2017-06-19,70.9044189453125,72.17706298828125,70.81351470947266,72.17706298828125,13346.0 +2017-06-20,72.26795959472656,72.72248077392578,71.99525451660156,71.99525451660156,12118.0 +2017-06-21,72.44976806640625,73.63150787353516,72.44976806640625,73.63150787353516,28545.0 +2017-06-22,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0 +2017-06-25,74.44963836669922,74.44963836669922,74.44963836669922,74.44963836669922,0.0 +2017-06-26,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0 +2017-06-27,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0 +2017-06-28,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0 +2017-06-29,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0 +2017-07-02,75.26776123046875,76.35860443115234,74.35873413085938,74.72234344482422,31666.0 +2017-07-03,74.54054260253906,74.81324768066406,74.35873413085938,74.44963836669922,33452.0 +2017-07-04,74.54054260253906,78.54027557373047,74.54054260253906,76.35860443115234,186525.0 +2017-07-05,76.63130950927734,77.54034423828125,76.44950866699219,76.81311798095703,34472.0 +2017-07-06,76.63130950927734,76.63130950927734,75.3586654663086,75.44956970214844,27829.0 +2017-07-09,75.99498748779297,76.2677001953125,75.44956970214844,75.63137817382812,27043.0 +2017-07-10,75.63137817382812,75.63137817382812,74.72234344482422,74.72234344482422,27905.0 +2017-07-11,74.54054260253906,74.54054260253906,72.99518585205078,73.26789855957031,30030.0 +2017-07-12,72.72248077392578,74.08602142333984,72.72248077392578,73.722412109375,25091.0 +2017-07-13,74.08602142333984,74.17692565917969,73.90422058105469,74.08602142333984,11512.0 +2017-07-16,74.35873413085938,74.44963836669922,73.99512481689453,73.99512481689453,8659.0 +2017-07-17,74.08602142333984,74.26782989501953,73.17699432373047,74.26782989501953,24426.0 +2017-07-18,73.722412109375,74.44963836669922,73.63150787353516,73.722412109375,11748.0 +2017-07-19,73.63150787353516,73.63150787353516,73.44969940185547,73.54060363769531,14297.0 +2017-07-20,73.81331634521484,75.90408325195312,73.81331634521484,74.26782989501953,56299.0 +2017-07-23,73.99512481689453,75.44956970214844,73.722412109375,74.54054260253906,35367.0 +2017-07-24,74.44963836669922,74.72234344482422,73.81331634521484,74.17692565917969,16405.0 +2017-07-25,73.81331634521484,73.81331634521484,73.17699432373047,73.54060363769531,29757.0 +2017-07-26,73.54060363769531,73.54060363769531,72.72248077392578,72.81338500976562,32900.0 +2017-07-27,72.72248077392578,72.99518585205078,72.3588638305664,72.5406723022461,16816.0 +2017-07-30,72.3588638305664,72.3588638305664,71.63163757324219,71.63163757324219,13865.0 +2017-07-31,70.9044189453125,70.9044189453125,69.9953842163086,69.9953842163086,25617.0 +2017-08-01,69.9953842163086,75.81318664550781,69.9953842163086,74.17692565917969,193357.0 +2017-08-02,74.17692565917969,74.63143920898438,71.99525451660156,72.72248077392578,69121.0 +2017-08-03,70.9044189453125,71.81344604492188,70.44989776611328,70.44989776611328,48411.0 +2017-08-06,70.44989776611328,71.63163757324219,70.35900115966797,70.63170623779297,63402.0 +2017-08-07,70.72261047363281,70.99532318115234,70.17719268798828,70.54080200195312,35595.0 +2017-08-08,70.44989776611328,72.26795959472656,70.35900115966797,71.63163757324219,53917.0 +2017-08-09,71.63163757324219,72.72248077392578,71.63163757324219,71.81344604492188,30327.0 +2017-08-10,71.72254180908203,77.72215270996094,71.72254180908203,77.26763153076172,306505.0 +2017-08-13,78.26757049560547,80.81285095214844,78.17666625976562,78.54027557373047,139261.0 +2017-08-14,78.81298828125,78.81298828125,76.90402221679688,77.08583068847656,73001.0 +2017-08-15,77.08583068847656,78.35847473144531,76.35860443115234,77.26763153076172,47317.0 +2017-08-16,77.26763153076172,77.4494400024414,75.72228240966797,76.90402221679688,30310.0 +2017-08-17,77.6312484741211,77.6312484741211,76.44950866699219,76.72221374511719,23589.0 +2017-08-20,76.99492645263672,77.99485778808594,76.72221374511719,77.17672729492188,183014.0 +2017-08-21,77.4494400024414,77.9039535522461,76.44950866699219,76.63130950927734,89357.0 +2017-08-22,76.72221374511719,76.90402221679688,75.90408325195312,75.90408325195312,38437.0 +2017-08-23,76.08589172363281,76.17679595947266,74.44963836669922,74.54054260253906,67232.0 +2017-08-24,74.72234344482422,74.72234344482422,73.63150787353516,73.99512481689453,25392.0 +2017-08-27,74.17692565917969,76.44950866699219,73.81331634521484,74.44963836669922,82607.0 +2017-08-28,74.99505615234375,75.0859603881836,74.35873413085938,74.63143920898438,18539.0 +2017-08-29,74.99505615234375,78.99478912353516,74.99505615234375,77.08583068847656,112702.0 +2017-08-30,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-08-31,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-09-03,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-09-04,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-09-05,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-09-06,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0 +2017-09-07,78.90389251708984,80.1765365600586,78.35847473144531,78.90389251708984,50312.0 +2017-09-10,78.99478912353516,81.72188568115234,78.63117980957031,79.9947280883789,90755.0 +2017-09-11,79.9947280883789,81.08556365966797,78.54027557373047,78.72208404541016,65173.0 +2017-09-12,78.72208404541016,79.35840606689453,77.26763153076172,77.6312484741211,46712.0 +2017-09-13,77.72215270996094,77.72215270996094,76.35860443115234,76.5404052734375,63898.0 +2017-09-14,76.35860443115234,76.44950866699219,75.90408325195312,75.90408325195312,46764.0 +2017-09-17,76.35860443115234,77.17672729492188,75.72228240966797,76.81311798095703,76295.0 +2017-09-18,76.81311798095703,78.44937133789062,76.72221374511719,77.26763153076172,73900.0 +2017-09-19,77.26763153076172,78.08576202392578,76.35860443115234,76.35860443115234,31384.0 +2017-09-20,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0 +2017-09-21,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0 +2017-09-24,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0 +2017-09-25,76.08589172363281,76.2677001953125,75.17686462402344,75.17686462402344,12845.0 +2017-09-26,75.99498748779297,75.99498748779297,75.44956970214844,75.44956970214844,12380.0 +2017-09-27,75.63137817382812,75.63137817382812,75.26776123046875,75.3586654663086,9552.0 +2017-09-28,75.44956970214844,77.35853576660156,75.44956970214844,75.99498748779297,42311.0 +2017-10-01,75.54047393798828,75.81318664550781,75.3586654663086,75.72228240966797,18452.0 +2017-10-02,75.63137817382812,76.63130950927734,75.44956970214844,75.90408325195312,23037.0 +2017-10-03,75.90408325195312,75.90408325195312,75.90408325195312,75.90408325195312,0.0 +2017-10-04,75.90408325195312,75.90408325195312,75.3586654663086,75.3586654663086,14291.0 +2017-10-05,75.54047393798828,75.54047393798828,73.63150787353516,73.90422058105469,42563.0 +2017-10-08,73.44969940185547,74.08602142333984,73.26789855957031,73.44969940185547,10522.0 +2017-10-09,73.35880279541016,73.722412109375,73.17699432373047,73.17699432373047,12726.0 +2017-10-10,72.90428161621094,72.90428161621094,71.72254180908203,71.72254180908203,14711.0 +2017-10-11,71.63163757324219,71.63163757324219,68.359130859375,68.54093933105469,26428.0 +2017-10-12,68.26822662353516,70.72261047363281,67.35919952392578,69.9953842163086,21568.0 +2017-10-15,70.26809692382812,70.26809692382812,69.17726135253906,69.35906219482422,11412.0 +2017-10-16,69.35906219482422,69.9953842163086,69.08635711669922,69.35906219482422,12316.0 +2017-10-17,70.17719268798828,72.0861587524414,70.17719268798828,70.17719268798828,29107.0 +2017-10-18,70.08628845214844,70.35900115966797,69.7226791381836,70.26809692382812,20985.0 +2017-10-19,69.9953842163086,70.35900115966797,69.90447998046875,69.9953842163086,9400.0 +2017-10-22,69.9953842163086,70.81351470947266,69.9953842163086,70.81351470947266,9731.0 +2017-10-23,70.81351470947266,71.35893249511719,69.63177490234375,69.63177490234375,21253.0 +2017-10-24,70.35900115966797,70.35900115966797,68.81364440917969,68.81364440917969,9652.0 +2017-10-25,69.26815795898438,69.9953842163086,69.08635711669922,69.26815795898438,13674.0 +2017-10-26,69.26815795898438,69.5408706665039,68.99545288085938,69.08635711669922,18667.0 +2017-10-29,69.5408706665039,69.5408706665039,69.08635711669922,69.17726135253906,10603.0 +2017-10-30,69.5408706665039,70.17719268798828,69.26815795898438,69.5408706665039,13073.0 +2017-10-31,69.5408706665039,69.8135757446289,69.5408706665039,69.63177490234375,9701.0 +2017-11-01,69.9953842163086,70.72261047363281,69.35906219482422,69.8135757446289,38336.0 +2017-11-02,69.9953842163086,69.9953842163086,68.6318359375,68.90454864501953,26915.0 +2017-11-05,68.17732238769531,69.08635711669922,66.35926055908203,68.90454864501953,22947.0 +2017-11-06,67.90461730957031,68.17732238769531,67.81371307373047,68.17732238769531,9561.0 +2017-11-07,67.72280883789062,67.90461730957031,61.45049285888672,63.541263580322266,29304.0 +2017-11-08,62.4504280090332,64.54119873046875,62.4504280090332,64.54119873046875,11209.0 +2017-11-09,63.99578094482422,64.54119873046875,62.72313690185547,64.54119873046875,37148.0 +2017-11-12,62.81404113769531,64.54119873046875,62.81404113769531,63.72307205200195,77373.0 +2017-11-13,63.63216781616211,66.17745208740234,63.63216781616211,65.8138427734375,41287.0 +2017-11-14,66.35926055908203,69.8135757446289,66.35926055908203,68.26822662353516,96965.0 +2017-11-15,68.72274017333984,69.9953842163086,67.4500961303711,69.7226791381836,68998.0 +2017-11-16,70.17719268798828,73.17699432373047,68.17732238769531,69.08635711669922,190467.0 +2017-11-19,70.44989776611328,71.26802825927734,67.90461730957031,68.17732238769531,49293.0 +2017-11-20,68.26822662353516,68.26822662353516,66.90467834472656,67.1773910522461,26564.0 +2017-11-21,66.45016479492188,68.26822662353516,66.35926055908203,67.35919952392578,22808.0 +2017-11-22,67.81371307373047,68.81364440917969,67.26829528808594,68.54093933105469,16905.0 +2017-11-23,69.35906219482422,69.35906219482422,67.63190460205078,68.45003509521484,35574.0 +2017-11-26,68.54093933105469,69.17726135253906,68.359130859375,68.359130859375,32937.0 +2017-11-27,68.45003509521484,70.99532318115234,68.45003509521484,70.99532318115234,61671.0 +2017-11-28,70.17719268798828,71.63163757324219,69.9953842163086,69.9953842163086,76364.0 +2017-11-29,70.35900115966797,70.44989776611328,69.08635711669922,69.90447998046875,49571.0 +2017-11-30,70.17719268798828,71.81344604492188,69.44996643066406,71.1771240234375,44387.0 +2017-12-03,72.3588638305664,73.08609008789062,71.81344604492188,73.08609008789062,67178.0 +2017-12-04,72.72248077392578,73.44969940185547,71.44983673095703,73.44969940185547,39348.0 +2017-12-05,73.44969940185547,74.54054260253906,71.81344604492188,72.26795959472656,105219.0 +2017-12-06,72.3588638305664,73.63150787353516,71.35893249511719,71.35893249511719,58935.0 +2017-12-07,68.26822662353516,72.72248077392578,68.26822662353516,71.63163757324219,116214.0 +2017-12-10,71.63163757324219,74.08602142333984,71.44983673095703,71.54074096679688,231935.0 +2017-12-11,72.0861587524414,73.81331634521484,71.35893249511719,71.81344604492188,186945.0 +2017-12-12,71.90435028076172,72.63157653808594,70.9044189453125,71.54074096679688,62621.0 +2017-12-13,72.3588638305664,73.63150787353516,71.81344604492188,72.90428161621094,213583.0 +2017-12-14,72.72248077392578,74.72234344482422,72.44976806640625,73.08609008789062,266637.0 +2017-12-17,73.26789855957031,76.35860443115234,73.17699432373047,74.54054260253906,276492.0 +2017-12-18,74.72234344482422,74.72234344482422,73.44969940185547,73.44969940185547,85863.0 +2017-12-19,73.26789855957031,73.81331634521484,72.72248077392578,73.17699432373047,66308.0 +2017-12-20,73.26789855957031,73.63150787353516,72.72248077392578,72.81338500976562,56791.0 +2017-12-21,72.72248077392578,73.17699432373047,72.3588638305664,72.5406723022461,69202.0 +2017-12-24,72.3588638305664,72.63157653808594,71.81344604492188,72.0861587524414,50780.0 +2017-12-25,71.81344604492188,72.26795959472656,70.72261047363281,70.9044189453125,53796.0 +2017-12-26,71.08621978759766,71.90435028076172,71.08621978759766,71.81344604492188,47867.0 +2017-12-27,72.0861587524414,72.5406723022461,71.72254180908203,71.81344604492188,66017.0 +2017-12-28,71.99525451660156,72.26795959472656,71.35893249511719,72.26795959472656,82698.0 +2017-12-31,72.26795959472656,72.26795959472656,72.26795959472656,72.26795959472656,0.0 +2018-01-01,72.26795959472656,72.26795959472656,72.26795959472656,72.26795959472656,0.0 +2018-01-02,72.75884246826172,73.52242279052734,69.26815795898438,69.37724304199219,151841.0 +2018-01-03,69.59541320800781,69.59541320800781,67.30465698242188,67.63190460205078,100692.0 +2018-01-04,67.63190460205078,69.04999542236328,67.52281951904297,67.95915222167969,90666.0 +2018-01-07,68.17732238769531,68.17732238769531,67.30465698242188,67.63190460205078,49871.0 +2018-01-08,67.8500747680664,67.8500747680664,66.4319839477539,66.4319839477539,50459.0 +2018-01-09,66.4319839477539,66.54106903076172,64.90481567382812,65.45023345947266,71483.0 +2018-01-10,65.0138931274414,66.54106903076172,65.0138931274414,66.54106903076172,43778.0 +2018-01-11,65.99565124511719,66.21381378173828,65.77748107910156,65.99565124511719,30377.0 +2018-01-14,66.21381378173828,66.97740173339844,65.77748107910156,66.86831665039062,31462.0 +2018-01-15,66.54106903076172,69.26815795898438,66.21381378173828,69.26815795898438,148149.0 +2018-01-16,69.26815795898438,69.70449829101562,68.28640747070312,68.72274017333984,95877.0 +2018-01-17,68.39549255371094,68.83182525634766,68.28640747070312,68.50457763671875,39294.0 +2018-01-18,68.50457763671875,68.83182525634766,68.17732238769531,68.83182525634766,23733.0 +2018-01-21,68.50457763671875,68.50457763671875,67.8500747680664,67.8500747680664,13735.0 +2018-01-22,67.7409896850586,68.17732238769531,67.52281951904297,67.52281951904297,16317.0 +2018-01-23,67.7409896850586,67.7409896850586,66.86831665039062,66.86831665039062,17556.0 +2018-01-24,66.75923156738281,67.63190460205078,66.75923156738281,67.63190460205078,27984.0 +2018-01-25,67.30465698242188,68.39549255371094,66.97740173339844,68.17732238769531,31347.0 +2018-01-28,68.17732238769531,68.28640747070312,67.7409896850586,68.17732238769531,30897.0 +2018-01-29,68.28640747070312,68.50457763671875,67.63190460205078,67.8500747680664,43391.0 +2018-01-30,67.8500747680664,68.0682373046875,67.08648681640625,67.08648681640625,23511.0 +2018-01-31,67.52281951904297,67.52281951904297,66.21381378173828,66.3228988647461,40637.0 +2018-02-01,67.52281951904297,67.52281951904297,66.4319839477539,66.65015411376953,58275.0 +2018-02-04,66.104736328125,66.4319839477539,65.88656616210938,66.4319839477539,13874.0 +2018-02-05,66.21381378173828,66.4319839477539,66.21381378173828,66.3228988647461,16234.0 +2018-02-06,65.55931091308594,65.66839599609375,65.34114837646484,65.45023345947266,18216.0 +2018-02-07,65.99565124511719,65.99565124511719,64.03214263916016,64.14122772216797,23186.0 +2018-02-08,64.25031280517578,66.21381378173828,63.704891204833984,64.35939025878906,57295.0 +2018-02-11,64.35939025878906,64.90481567382812,63.8139762878418,64.90481567382812,14268.0 +2018-02-12,64.79573059082031,65.45023345947266,64.79573059082031,65.23206329345703,41595.0 +2018-02-13,65.99565124511719,66.4319839477539,65.12297821044922,65.45023345947266,53455.0 +2018-02-14,65.66839599609375,65.88656616210938,65.12297821044922,65.12297821044922,28977.0 +2018-02-15,65.34114837646484,65.55931091308594,65.0138931274414,65.12297821044922,78122.0 +2018-02-18,65.12297821044922,65.34114837646484,64.35939025878906,64.57756042480469,47083.0 +2018-02-19,64.46847534179688,64.6866455078125,64.35939025878906,64.6866455078125,13531.0 +2018-02-20,64.35939025878906,65.12297821044922,64.35939025878906,65.0138931274414,28069.0 +2018-02-21,64.90481567382812,64.90481567382812,64.35939025878906,64.6866455078125,17119.0 +2018-02-22,64.6866455078125,65.12297821044922,64.35939025878906,65.0138931274414,17711.0 +2018-02-25,65.0138931274414,65.77748107910156,65.0138931274414,65.0138931274414,29506.0 +2018-02-26,65.0138931274414,65.0138931274414,64.35939025878906,64.35939025878906,27878.0 +2018-02-27,64.46847534179688,64.57756042480469,64.25031280517578,64.25031280517578,21221.0 +2018-02-28,64.14122772216797,64.14122772216797,63.37763977050781,63.59580612182617,21447.0 +2018-03-01,63.59580612182617,64.03214263916016,63.37763977050781,63.486724853515625,18499.0 +2018-03-04,63.8139762878418,63.8139762878418,63.2685546875,63.37763977050781,25325.0 +2018-03-05,63.8139762878418,65.99565124511719,63.8139762878418,64.46847534179688,95868.0 +2018-03-06,64.90481567382812,65.12297821044922,64.25031280517578,64.25031280517578,20221.0 +2018-03-07,64.25031280517578,64.90481567382812,64.25031280517578,64.79573059082031,18148.0 +2018-03-08,64.90481567382812,65.23206329345703,64.6866455078125,65.0138931274414,30905.0 +2018-03-11,65.34114837646484,65.88656616210938,65.0138931274414,65.23206329345703,47522.0 +2018-03-12,65.45023345947266,65.66839599609375,65.23206329345703,65.45023345947266,28877.0 +2018-03-13,65.55931091308594,65.77748107910156,65.23206329345703,65.77748107910156,37486.0 +2018-03-14,65.88656616210938,67.52281951904297,65.45023345947266,65.99565124511719,91281.0 +2018-03-15,66.3228988647461,67.8500747680664,66.104736328125,67.63190460205078,94093.0 +2018-03-18,68.17732238769531,68.50457763671875,66.4319839477539,66.54106903076172,95525.0 +2018-03-19,66.54106903076172,66.75923156738281,66.21381378173828,66.21381378173828,25306.0 +2018-03-20,66.75923156738281,66.86831665039062,66.104736328125,66.65015411376953,22581.0 +2018-03-21,66.65015411376953,66.65015411376953,66.65015411376953,66.65015411376953,0.0 +2018-03-22,66.4319839477539,66.86831665039062,66.21381378173828,66.65015411376953,26114.0 +2018-03-25,66.86831665039062,68.28640747070312,66.4319839477539,66.54106903076172,71578.0 +2018-03-26,66.4319839477539,66.65015411376953,66.21381378173828,66.4319839477539,13218.0 +2018-03-27,66.3228988647461,66.65015411376953,66.21381378173828,66.21381378173828,18750.0 +2018-03-28,66.104736328125,66.21381378173828,65.23206329345703,65.77748107910156,54820.0 +2018-03-29,65.99565124511719,65.99565124511719,63.923057556152344,64.03214263916016,57673.0 +2018-04-01,64.57756042480469,67.30465698242188,64.46847534179688,66.75923156738281,99279.0 +2018-04-02,68.17732238769531,71.55892181396484,67.19557189941406,70.79533386230469,326447.0 +2018-04-03,70.57716369628906,75.37684631347656,70.57716369628906,74.50418090820312,264738.0 +2018-04-04,75.26776123046875,80.8310317993164,75.26776123046875,78.8675308227539,521564.0 +2018-04-05,78.43119049072266,80.72195434570312,76.57676696777344,77.4494400024414,247144.0 +2018-04-08,79.085693359375,84.86713409423828,79.085693359375,84.86713409423828,554518.0 +2018-04-09,86.61247253417969,87.26697540283203,80.39469909667969,80.72195434570312,549587.0 +2018-04-10,81.48553466796875,84.10354614257812,79.63111114501953,81.81278991699219,340717.0 +2018-04-11,82.35820770263672,84.21263122558594,75.81318664550781,78.43119049072266,298982.0 +2018-04-12,77.99485778808594,80.5037841796875,76.68585205078125,77.88577270507812,250808.0 +2018-04-15,79.95836639404297,85.41255187988281,79.95836639404297,85.41255187988281,473371.0 +2018-04-16,87.26697540283203,91.41215515136719,86.7215576171875,88.90322875976562,681554.0 +2018-04-17,89.55773162841797,89.99406433105469,87.37606048583984,88.13964080810547,332147.0 +2018-04-18,87.48514556884766,91.73941040039062,87.37606048583984,88.3578109741211,319614.0 +2018-04-19,88.57598114013672,89.88497924804688,87.81239318847656,88.24872589111328,154871.0 +2018-04-22,88.90322875976562,88.90322875976562,87.81239318847656,88.03056335449219,124567.0 +2018-04-23,88.3578109741211,88.3578109741211,87.48514556884766,87.81239318847656,76853.0 +2018-04-24,87.48514556884766,94.90283203125,87.48514556884766,93.81199645996094,619649.0 +2018-04-25,94.90283203125,95.88459014892578,92.39390563964844,94.79375457763672,310533.0 +2018-04-26,94.35741424560547,94.35741424560547,92.72116088867188,93.1574935913086,103743.0 +2018-04-29,93.2665786743164,99.3752670288086,93.2665786743164,96.53909301757812,397918.0 +2018-04-30,96.53909301757812,98.17534637451172,93.2665786743164,95.9936752319336,173865.0 +2018-05-01,95.55733489990234,96.53909301757812,93.92108154296875,95.01191711425781,62054.0 +2018-05-02,95.77550506591797,95.77550506591797,92.72116088867188,92.9393310546875,65161.0 +2018-05-03,92.83024597167969,96.53909301757812,90.21223449707031,96.53909301757812,247622.0 +2018-05-06,97.41175842285156,100.35701751708984,96.53909301757812,99.15709686279297,184659.0 +2018-05-07,97.62992858886719,99.26618194580078,97.30267333984375,97.84809875488281,69520.0 +2018-05-08,98.0662612915039,101.77510833740234,96.10275268554688,98.28443145751953,273097.0 +2018-05-09,99.15709686279297,99.7025146484375,97.62992858886719,97.62992858886719,114680.0 +2018-05-10,97.84809875488281,101.99327850341797,97.84809875488281,101.01152038574219,154848.0 +2018-05-13,101.77510833740234,110.719970703125,101.77510833740234,110.719970703125,363169.0 +2018-05-14,110.719970703125,113.99248504638672,105.81120300292969,109.62913513183594,353482.0 +2018-05-15,110.17455291748047,119.44667053222656,110.17455291748047,118.24674987792969,357684.0 +2018-05-16,119.33758544921875,122.28284454345703,117.91950225830078,119.66484069824219,338719.0 +2018-05-17,119.9920883178711,121.84651184082031,110.719970703125,120.53750610351562,349005.0 +2018-05-20,119.88300323486328,125.44627380371094,119.88300323486328,122.17376708984375,293181.0 +2018-05-21,122.93734741210938,122.93734741210938,115.62873840332031,115.62873840332031,162419.0 +2018-05-22,114.53790283203125,121.08292388916016,110.17455291748047,117.81041717529297,253392.0 +2018-05-23,117.91950225830078,118.5739974975586,116.06507873535156,116.937744140625,92353.0 +2018-05-24,111.8108139038086,115.5196533203125,108.9746322631836,111.26538848876953,281212.0 +2018-05-27,109.30188751220703,115.5196533203125,109.30188751220703,112.35623168945312,154039.0 +2018-05-28,112.57439422607422,113.99248504638672,112.02897644042969,113.8833999633789,75139.0 +2018-05-29,114.10157012939453,115.95599365234375,112.79256439208984,114.31973266601562,80414.0 +2018-05-30,112.90164947509766,116.6104965209961,112.35623168945312,112.90164947509766,79865.0 +2018-05-31,113.01073455810547,114.42881774902344,108.9746322631836,109.0837173461914,76296.0 +2018-06-03,110.17455291748047,110.719970703125,98.17534637451172,98.17534637451172,161551.0 +2018-06-04,90.75765228271484,98.17534637451172,88.90322875976562,95.01191711425781,732556.0 +2018-06-05,96.97542572021484,103.52044677734375,96.97542572021484,102.97502899169922,323520.0 +2018-06-06,103.41136169433594,106.68387603759766,103.41136169433594,104.2840347290039,201750.0 +2018-06-07,104.06586456298828,104.82945251464844,101.44786071777344,101.55693817138672,93119.0 +2018-06-10,99.92068481445312,100.02976989746094,91.41215515136719,91.41215515136719,628713.0 +2018-06-11,85.08529663085938,90.64856719970703,83.5581283569336,84.64896392822266,566964.0 +2018-06-12,85.84888458251953,88.13964080810547,84.64896392822266,85.6307144165039,306125.0 +2018-06-13,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0 +2018-06-14,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0 +2018-06-17,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0 +2018-06-18,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0 +2018-06-19,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0 +2018-06-20,86.9397201538086,87.15789031982422,83.44904327392578,83.44904327392578,114173.0 +2018-06-21,84.86713409423828,85.19438171386719,80.28561401367188,81.70370483398438,310198.0 +2018-06-24,81.921875,82.1400375366211,77.01310729980469,78.21302795410156,964358.0 +2018-06-25,78.32210540771484,80.61286926269531,77.3403549194336,78.10394287109375,521375.0 +2018-06-26,78.32210540771484,78.7584457397461,77.23126983642578,77.66761016845703,289462.0 +2018-06-27,77.88577270507812,80.1765365600586,77.66761016845703,79.52203369140625,510712.0 +2018-06-28,79.95836639404297,79.95836639404297,78.64936065673828,78.8675308227539,172018.0 +2018-07-01,79.085693359375,79.30386352539062,76.90402221679688,77.4494400024414,166127.0 +2018-07-02,77.4494400024414,77.55852508544922,76.0313491821289,76.68585205078125,123020.0 +2018-07-03,76.35860443115234,82.2491226196289,76.35860443115234,81.37644958496094,635006.0 +2018-07-04,82.2491226196289,84.43080139160156,80.94011688232422,83.12179565429688,820638.0 +2018-07-05,83.77629852294922,83.77629852294922,79.52203369140625,79.84928131103516,271676.0 +2018-07-08,80.28561401367188,80.72195434570312,75.81318664550781,75.92227172851562,284292.0 +2018-07-09,76.24951934814453,76.35860443115234,73.08609008789062,74.17692565917969,410951.0 +2018-07-10,74.39509582519531,75.92227172851562,73.84967803955078,74.61326599121094,240043.0 +2018-07-11,74.61326599121094,75.7041015625,73.9587631225586,75.7041015625,189884.0 +2018-07-12,75.37684631347656,77.4494400024414,75.15868377685547,76.35860443115234,325696.0 +2018-07-15,76.68585205078125,77.01310729980469,75.92227172851562,76.57676696777344,136467.0 +2018-07-16,76.90402221679688,78.7584457397461,76.46768951416016,76.90402221679688,373712.0 +2018-07-17,76.68585205078125,77.77668762207031,76.35860443115234,76.46768951416016,130766.0 +2018-07-18,76.35860443115234,76.35860443115234,75.15868377685547,75.26776123046875,120355.0 +2018-07-19,75.26776123046875,75.48593139648438,74.17692565917969,74.39509582519531,108062.0 +2018-07-22,74.83142852783203,75.26776123046875,74.17692565917969,74.17692565917969,66200.0 +2018-07-23,74.61326599121094,74.61326599121094,73.08609008789062,73.52242279052734,97552.0 +2018-07-24,73.08609008789062,73.30426025390625,71.99525451660156,72.5406723022461,90068.0 +2018-07-25,72.5406723022461,72.5406723022461,71.1225814819336,71.1225814819336,50662.0 +2018-07-26,69.92266082763672,74.72234344482422,69.92266082763672,71.99525451660156,206217.0 +2018-07-29,73.08609008789062,73.9587631225586,70.9044189453125,72.10433959960938,85638.0 +2018-07-30,71.77708435058594,73.41334533691406,71.44983673095703,72.5406723022461,130551.0 +2018-07-31,72.6497573852539,72.867919921875,71.88616943359375,71.99525451660156,49600.0 +2018-08-01,71.55892181396484,73.30426025390625,71.34075164794922,71.99525451660156,107799.0 +2018-08-02,72.10433959960938,75.15868377685547,72.10433959960938,72.75884246826172,303639.0 +2018-08-05,73.08609008789062,74.17692565917969,72.43158721923828,72.6497573852539,110051.0 +2018-08-06,72.5406723022461,72.75884246826172,71.99525451660156,72.43158721923828,70217.0 +2018-08-07,72.6497573852539,74.61326599121094,72.5406723022461,73.30426025390625,189939.0 +2018-08-08,74.17692565917969,74.17692565917969,73.19517517089844,73.19517517089844,76295.0 +2018-08-09,73.63150787353516,73.63150787353516,72.10433959960938,72.10433959960938,64132.0 +2018-08-12,72.10433959960938,72.21342468261719,71.1225814819336,71.1225814819336,55825.0 +2018-08-13,70.79533386230469,70.79533386230469,68.17732238769531,68.72274017333984,86211.0 +2018-08-14,69.26815795898438,69.486328125,67.63190460205078,68.0682373046875,62119.0 +2018-08-15,68.28640747070312,68.72274017333984,67.63190460205078,67.8500747680664,40750.0 +2018-08-16,68.0682373046875,70.68624877929688,68.0682373046875,68.72274017333984,149758.0 +2018-08-19,68.0682373046875,70.68624877929688,68.0682373046875,68.72274017333984,149758.0 +2018-08-20,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0 +2018-08-21,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0 +2018-08-22,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0 +2018-08-23,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0 +2018-08-26,69.59541320800781,71.44983673095703,69.59541320800781,71.2316665649414,115992.0 +2018-08-27,71.01349639892578,71.2316665649414,70.46807861328125,70.79533386230469,61272.0 +2018-08-28,70.9044189453125,73.84967803955078,70.35900115966797,73.63150787353516,183643.0 +2018-08-29,74.17692565917969,75.04959869384766,72.43158721923828,72.6497573852539,175983.0 +2018-08-30,73.08609008789062,74.06784057617188,71.2316665649414,71.55892181396484,99405.0 +2018-09-02,71.99525451660156,71.99525451660156,70.9044189453125,71.55892181396484,36377.0 +2018-09-03,72.21342468261719,73.41334533691406,72.21342468261719,72.867919921875,99413.0 +2018-09-04,73.08609008789062,73.9587631225586,71.99525451660156,72.75884246826172,93891.0 +2018-09-05,73.08609008789062,73.08609008789062,65.55931091308594,68.72274017333984,133145.0 +2018-09-06,68.94091033935547,70.68624877929688,67.08648681640625,69.26815795898438,77582.0 +2018-09-09,70.68624877929688,70.68624877929688,69.04999542236328,69.8135757446289,38544.0 +2018-09-10,69.8135757446289,69.8135757446289,68.72274017333984,69.26815795898438,43746.0 +2018-09-11,69.26815795898438,70.35900115966797,68.72274017333984,69.8135757446289,36186.0 +2018-09-12,69.8135757446289,69.8135757446289,67.8500747680664,68.39549255371094,52424.0 +2018-09-13,67.95915222167969,68.17732238769531,67.08648681640625,67.7409896850586,33053.0 +2018-09-16,67.8500747680664,67.8500747680664,65.99565124511719,66.3228988647461,34937.0 +2018-09-17,65.99565124511719,67.19557189941406,65.99565124511719,67.08648681640625,35299.0 +2018-09-18,67.08648681640625,67.63190460205078,66.86831665039062,67.08648681640625,29205.0 +2018-09-19,67.19557189941406,67.41373443603516,66.54106903076172,66.97740173339844,73104.0 +2018-09-20,67.19557189941406,67.19557189941406,66.21381378173828,66.54106903076172,32867.0 +2018-09-23,66.54106903076172,66.54106903076172,66.54106903076172,66.54106903076172,0.0 +2018-09-24,67.19557189941406,67.19557189941406,66.21381378173828,66.54106903076172,32867.0 +2018-09-25,65.77748107910156,66.86831665039062,65.45023345947266,66.3228988647461,81611.0 +2018-09-26,66.54106903076172,68.94091033935547,66.54106903076172,67.08648681640625,165230.0 +2018-09-27,67.63190460205078,67.63190460205078,66.75923156738281,66.86831665039062,44170.0 +2018-09-30,66.86831665039062,69.59541320800781,66.86831665039062,68.28640747070312,176257.0 +2018-10-01,68.28640747070312,68.28640747070312,66.97740173339844,67.63190460205078,51618.0 +2018-10-02,67.08648681640625,67.30465698242188,66.65015411376953,66.65015411376953,38068.0 +2018-10-03,66.75923156738281,67.52281951904297,66.3228988647461,67.52281951904297,71318.0 +2018-10-04,67.52281951904297,67.63190460205078,66.86831665039062,67.08648681640625,57792.0 +2018-10-07,66.97740173339844,66.97740173339844,65.45023345947266,65.66839599609375,67274.0 +2018-10-08,65.77748107910156,66.104736328125,65.45023345947266,65.88656616210938,44101.0 +2018-10-09,65.77748107910156,65.88656616210938,65.34114837646484,65.77748107910156,69836.0 +2018-10-10,65.34114837646484,65.45023345947266,64.79573059082031,64.90481567382812,49732.0 +2018-10-11,64.25031280517578,64.25031280517578,61.086883544921875,61.850467681884766,133691.0 +2018-10-14,61.41413116455078,61.41413116455078,55.74177932739258,56.17811584472656,171472.0 +2018-10-15,56.17811584472656,58.4688720703125,56.17811584472656,58.35979080200195,106877.0 +2018-10-16,57.70528793334961,57.70528793334961,54.5418586730957,55.85086441040039,140484.0 +2018-10-17,56.17811584472656,56.94169998168945,55.95994567871094,56.832618713378906,67334.0 +2018-10-18,56.39628219604492,58.35979080200195,56.39628219604492,57.268951416015625,113128.0 +2018-10-21,51.542057037353516,56.505367279052734,51.542057037353516,55.087276458740234,131357.0 +2018-10-22,54.97819519042969,55.087276458740234,52.687435150146484,53.17831039428711,89633.0 +2018-10-23,52.96014404296875,56.39628219604492,52.96014404296875,55.19636154174805,94977.0 +2018-10-24,55.632694244384766,56.28719711303711,55.087276458740234,55.74177932739258,81984.0 +2018-10-25,55.30544662475586,57.268951416015625,55.30544662475586,56.06903076171875,77801.0 +2018-10-28,56.28719711303711,57.70528793334961,56.06903076171875,57.268951416015625,65587.0 +2018-10-29,57.487117767333984,61.632301330566406,57.487117767333984,59.55971145629883,211254.0 +2018-10-30,58.57795715332031,60.54146194458008,58.57795715332031,59.99604415893555,129343.0 +2018-10-31,60.86871337890625,62.50497055053711,60.32329559326172,61.523216247558594,160707.0 +2018-11-01,61.632301330566406,62.28680419921875,59.99604415893555,60.32329559326172,99122.0 +2018-11-04,59.99604415893555,60.214210510253906,59.3415412902832,59.450626373291016,79624.0 +2018-11-05,59.886962890625,60.7596321105957,59.668792724609375,59.99604415893555,77644.0 +2018-11-06,59.99604415893555,60.54146194458008,59.55971145629883,59.99604415893555,67973.0 +2018-11-07,59.450626373291016,59.77787780761719,58.35979080200195,59.450626373291016,98239.0 +2018-11-08,59.450626373291016,59.77787780761719,58.79612350463867,58.905208587646484,50454.0 +2018-11-11,58.68703842163086,58.68703842163086,57.70528793334961,58.14162063598633,49690.0 +2018-11-12,58.25070571899414,59.77787780761719,58.25070571899414,59.123374938964844,54558.0 +2018-11-13,58.905208587646484,65.0138931274414,58.68703842163086,65.0138931274414,313181.0 +2018-11-14,68.0682373046875,71.44983673095703,66.54106903076172,71.44983673095703,680668.0 +2018-11-15,76.14043426513672,78.21302795410156,70.46807861328125,74.2860107421875,1442542.0 +2018-11-18,74.72234344482422,81.15828704833984,74.17692565917969,78.43119049072266,1433963.0 +2018-11-19,79.085693359375,81.921875,76.90402221679688,77.4494400024414,929806.0 +2018-11-20,77.4494400024414,78.43119049072266,73.9587631225586,73.9587631225586,440775.0 +2018-11-21,73.52242279052734,78.8675308227539,73.08609008789062,74.50418090820312,583112.0 +2018-11-22,75.15868377685547,77.88577270507812,74.72234344482422,75.37684631347656,388514.0 +2018-11-25,74.72234344482422,76.90402221679688,73.08609008789062,74.17692565917969,230421.0 +2018-11-26,74.2860107421875,74.39509582519531,71.01349639892578,71.77708435058594,406924.0 +2018-11-27,72.97700500488281,73.63150787353516,71.77708435058594,72.10433959960938,205173.0 +2018-11-28,71.55892181396484,79.30386352539062,71.2316665649414,76.79493713378906,1473842.0 +2018-11-29,77.23126983642578,77.99485778808594,75.26776123046875,75.81318664550781,386045.0 +2018-12-02,75.81318664550781,77.88577270507812,75.7041015625,76.79493713378906,284749.0 +2018-12-03,77.01310729980469,77.66761016845703,76.35860443115234,76.68585205078125,197359.0 +2018-12-04,77.01310729980469,83.44904327392578,75.7041015625,79.41294860839844,1231963.0 +2018-12-05,78.54027557373047,81.15828704833984,78.10394287109375,78.32210540771484,554755.0 +2018-12-06,78.10394287109375,80.06745147705078,77.55852508544922,77.77668762207031,429891.0 +2018-12-09,77.77668762207031,79.63111114501953,77.23126983642578,77.66761016845703,198962.0 +2018-12-10,77.55852508544922,78.54027557373047,77.23126983642578,77.55852508544922,134577.0 +2018-12-11,77.3403549194336,79.085693359375,77.3403549194336,77.77668762207031,254972.0 +2018-12-12,77.77668762207031,78.21302795410156,77.12218475341797,77.3403549194336,139106.0 +2018-12-13,77.3403549194336,77.4494400024414,76.46768951416016,76.68585205078125,151469.0 +2018-12-16,76.57676696777344,78.97660827636719,76.24951934814453,77.4494400024414,460170.0 +2018-12-17,77.4494400024414,77.66761016845703,76.57676696777344,77.12218475341797,213439.0 +2018-12-18,76.68585205078125,78.21302795410156,76.46768951416016,77.01310729980469,256712.0 +2018-12-19,76.90402221679688,77.4494400024414,76.57676696777344,76.90402221679688,151547.0 +2018-12-20,76.90402221679688,80.06745147705078,76.14043426513672,77.77668762207031,963456.0 +2018-12-23,76.35860443115234,79.95836639404297,76.35860443115234,78.64936065673828,448049.0 +2018-12-24,78.54027557373047,79.19477844238281,77.4494400024414,77.55852508544922,337643.0 +2018-12-25,77.23126983642578,77.99485778808594,76.90402221679688,77.12218475341797,146295.0 +2018-12-26,77.12218475341797,80.39469909667969,77.12218475341797,78.32210540771484,643531.0 +2018-12-27,79.63111114501953,85.95796966552734,79.085693359375,81.81278991699219,1785216.0 +2018-12-30,82.79454040527344,83.6672134399414,80.72195434570312,81.15828704833984,387742.0 +2018-12-31,81.26737213134766,82.57637023925781,80.28561401367188,80.72195434570312,344979.0 +2019-01-01,80.72195434570312,84.32171630859375,79.74019622802734,82.35820770263672,771384.0 +2019-01-02,82.46729278564453,83.77629852294922,81.81278991699219,82.03095245361328,361097.0 +2019-01-03,82.2491226196289,83.12179565429688,81.921875,82.46729278564453,176106.0 +2019-01-06,82.90362548828125,83.12179565429688,81.921875,82.2491226196289,168481.0 +2019-01-07,82.35820770263672,82.35820770263672,80.5037841796875,80.61286926269531,248926.0 +2019-01-08,80.61286926269531,80.61286926269531,78.32210540771484,79.41294860839844,261177.0 +2019-01-09,79.52203369140625,81.26737213134766,78.97660827636719,79.63111114501953,247777.0 +2019-01-10,79.52203369140625,80.1765365600586,78.10394287109375,78.10394287109375,149421.0 +2019-01-13,77.4494400024414,78.7584457397461,77.01310729980469,77.23126983642578,190474.0 +2019-01-14,77.23126983642578,77.23126983642578,76.14043426513672,76.35860443115234,188461.0 +2019-01-15,76.35860443115234,76.90402221679688,74.94051361083984,75.37684631347656,128345.0 +2019-01-16,75.15868377685547,75.37684631347656,74.17692565917969,74.50418090820312,220169.0 +2019-01-17,74.39509582519531,77.4494400024414,74.06784057617188,75.15868377685547,290049.0 +2019-01-20,75.81318664550781,76.79493713378906,75.48593139648438,75.59501647949219,110981.0 +2019-01-21,75.37684631347656,75.7041015625,74.72234344482422,74.83142852783203,93294.0 +2019-01-22,74.94051361083984,76.24951934814453,74.61326599121094,75.26776123046875,96396.0 +2019-01-23,75.26776123046875,75.92227172851562,74.72234344482422,74.94051361083984,109057.0 +2019-01-24,75.04959869384766,75.48593139648438,74.72234344482422,74.94051361083984,73179.0 +2019-01-27,74.72234344482422,75.7041015625,74.61326599121094,74.94051361083984,112981.0 +2019-01-28,75.04959869384766,75.59501647949219,75.04959869384766,75.48593139648438,99964.0 +2019-01-29,76.35860443115234,79.84928131103516,76.35860443115234,77.55852508544922,780577.0 +2019-01-30,77.66761016845703,78.54027557373047,77.12218475341797,77.4494400024414,219637.0 +2019-01-31,77.77668762207031,77.88577270507812,76.46768951416016,76.68585205078125,102519.0 +2019-02-03,76.68585205078125,77.3403549194336,76.46768951416016,76.57676696777344,80813.0 +2019-02-04,76.68585205078125,78.10394287109375,76.35860443115234,76.79493713378906,206413.0 +2019-02-05,77.4494400024414,78.7584457397461,77.01310729980469,77.23126983642578,200778.0 +2019-02-06,77.4494400024414,77.77668762207031,76.57676696777344,76.57676696777344,95014.0 +2019-02-07,76.57676696777344,77.4494400024414,76.46768951416016,76.46768951416016,89654.0 +2019-02-10,76.90402221679688,77.55852508544922,76.68585205078125,76.90402221679688,104474.0 +2019-02-11,77.01310729980469,77.01310729980469,76.68585205078125,76.90402221679688,60088.0 +2019-02-12,76.68585205078125,77.12218475341797,76.46768951416016,76.57676696777344,73420.0 +2019-02-13,76.57676696777344,77.01310729980469,76.46768951416016,76.57676696777344,52821.0 +2019-02-14,76.35860443115234,76.46768951416016,75.26776123046875,76.24951934814453,108465.0 +2019-02-17,76.35860443115234,76.35860443115234,75.26776123046875,75.37684631347656,41524.0 +2019-02-18,75.26776123046875,76.24951934814453,74.50418090820312,74.50418090820312,128299.0 +2019-02-19,74.50418090820312,75.04959869384766,73.63150787353516,73.84967803955078,80668.0 +2019-02-20,73.9587631225586,74.72234344482422,73.08609008789062,73.41334533691406,100020.0 +2019-02-21,73.19517517089844,73.19517517089844,71.44983673095703,71.44983673095703,86379.0 +2019-02-24,71.55892181396484,72.5406723022461,71.34075164794922,71.34075164794922,99844.0 +2019-02-25,71.66799926757812,71.77708435058594,70.68624877929688,71.34075164794922,86054.0 +2019-02-26,71.2316665649414,72.32250213623047,71.01349639892578,71.44983673095703,80286.0 +2019-02-27,71.2316665649414,71.55892181396484,70.9044189453125,71.1225814819336,66695.0 +2019-02-28,71.1225814819336,71.2316665649414,70.68624877929688,70.9044189453125,49768.0 +2019-03-03,69.92266082763672,70.68624877929688,69.92266082763672,70.35900115966797,83656.0 +2019-03-04,70.35900115966797,70.79533386230469,70.14083099365234,70.24991607666016,55071.0 +2019-03-05,70.14083099365234,72.10433959960938,70.03174591064453,71.66799926757812,137964.0 +2019-03-06,71.88616943359375,71.99525451660156,70.9044189453125,71.01349639892578,89121.0 +2019-03-07,71.2316665649414,71.2316665649414,70.35900115966797,70.46807861328125,39967.0 +2019-03-10,70.46807861328125,71.66799926757812,70.35900115966797,70.9044189453125,89059.0 +2019-03-11,71.44983673095703,75.81318664550781,71.2316665649414,73.08609008789062,530955.0 +2019-03-12,73.63150787353516,74.50418090820312,72.32250213623047,72.5406723022461,106272.0 +2019-03-13,72.5406723022461,73.63150787353516,71.99525451660156,72.43158721923828,89798.0 +2019-03-14,72.43158721923828,73.74059295654297,71.88616943359375,72.6497573852539,121095.0 +2019-03-17,73.08609008789062,73.08609008789062,71.34075164794922,72.10433959960938,39402.0 +2019-03-18,72.21342468261719,73.30426025390625,72.21342468261719,72.867919921875,77813.0 +2019-03-19,72.867919921875,75.04959869384766,72.6497573852539,73.74059295654297,284582.0 +2019-03-20,73.63150787353516,73.63150787353516,72.75884246826172,73.63150787353516,53177.0 +2019-03-21,73.19517517089844,73.41334533691406,72.97700500488281,73.30426025390625,34328.0 +2019-03-24,73.30426025390625,73.30426025390625,72.5406723022461,72.5406723022461,26419.0 +2019-03-25,72.5406723022461,72.5406723022461,71.55892181396484,71.99525451660156,31027.0 +2019-03-26,71.88616943359375,71.88616943359375,71.1225814819336,71.1225814819336,33376.0 +2019-03-27,71.2316665649414,73.08609008789062,71.1225814819336,72.10433959960938,89964.0 +2019-03-28,72.10433959960938,72.5406723022461,71.2316665649414,71.2316665649414,44954.0 +2019-03-31,71.2316665649414,71.2316665649414,71.2316665649414,71.2316665649414,0.0 +2019-04-01,66.54106903076172,68.50457763671875,66.4319839477539,67.30465698242188,74491.0 +2019-04-02,67.30465698242188,67.30465698242188,66.75923156738281,67.08648681640625,43266.0 +2019-04-03,66.65015411376953,67.19557189941406,65.23206329345703,65.45023345947266,108525.0 +2019-04-04,65.34114837646484,66.21381378173828,65.23206329345703,65.23206329345703,70961.0 +2019-04-07,65.55931091308594,67.30465698242188,65.0138931274414,66.75923156738281,114482.0 +2019-04-08,66.75923156738281,67.19557189941406,65.66839599609375,65.88656616210938,102614.0 +2019-04-09,66.104736328125,68.72274017333984,65.99565124511719,67.7409896850586,259069.0 +2019-04-10,67.63190460205078,67.63190460205078,66.4319839477539,66.75923156738281,101938.0 +2019-04-11,66.4319839477539,66.4319839477539,65.45023345947266,65.66839599609375,166675.0 +2019-04-14,65.45023345947266,65.66839599609375,64.46847534179688,65.45023345947266,137001.0 +2019-04-15,65.66839599609375,66.3228988647461,65.45023345947266,65.55931091308594,76688.0 +2019-04-16,65.88656616210938,65.88656616210938,65.55931091308594,65.55931091308594,33990.0 +2019-04-17,65.66839599609375,65.66839599609375,65.23206329345703,65.23206329345703,44747.0 +2019-04-18,65.12297821044922,65.12297821044922,64.46847534179688,64.90481567382812,43879.0 +2019-04-21,64.79573059082031,65.12297821044922,64.35939025878906,64.6866455078125,46193.0 +2019-04-22,64.46847534179688,64.46847534179688,62.83222198486328,63.05038833618164,102366.0 +2019-04-23,62.83222198486328,63.8139762878418,62.17771911621094,62.72313690185547,113766.0 +2019-04-24,62.3958854675293,62.50497055053711,61.632301330566406,61.74138259887695,33442.0 +2019-04-25,61.74138259887695,61.850467681884766,61.086883544921875,61.74138259887695,50740.0 +2019-04-28,61.74138259887695,63.486724853515625,61.632301330566406,62.28680419921875,84072.0 +2019-04-29,62.17771911621094,62.3958854675293,61.95955276489258,61.95955276489258,15435.0 +2019-04-30,61.95955276489258,62.17771911621094,61.305049896240234,61.305049896240234,26995.0 +2019-05-01,61.305049896240234,61.95955276489258,61.086883544921875,61.632301330566406,27024.0 +2019-05-02,61.305049896240234,61.523216247558594,60.86871337890625,60.86871337890625,22390.0 +2019-05-05,60.86871337890625,60.86871337890625,59.99604415893555,59.99604415893555,33967.0 +2019-05-06,59.77787780761719,59.886962890625,58.79612350463867,59.450626373291016,26742.0 +2019-05-07,58.905208587646484,59.450626373291016,58.35979080200195,58.35979080200195,31535.0 +2019-05-08,58.25070571899414,58.35979080200195,56.723533630371094,56.723533630371094,30872.0 +2019-05-09,56.723533630371094,57.268951416015625,54.5418586730957,54.5418586730957,47848.0 +2019-05-12,52.905601501464844,53.17831039428711,51.542057037353516,53.06922912597656,55617.0 +2019-05-13,52.96014404296875,52.96014404296875,52.36018371582031,52.8510627746582,26659.0 +2019-05-14,52.74197769165039,53.941898345947266,50.72393035888672,51.81476593017578,42778.0 +2019-05-15,52.905601501464844,53.56010437011719,52.469268798828125,52.905601501464844,27476.0 +2019-05-16,52.905601501464844,52.905601501464844,51.978389739990234,52.03293228149414,21112.0 +2019-05-19,52.08747482299805,57.15986633300781,51.81476593017578,55.632694244384766,326898.0 +2019-05-20,54.869110107421875,55.414527893066406,52.905601501464844,52.905601501464844,65344.0 +2019-05-21,53.941898345947266,54.5418586730957,53.34193801879883,54.5418586730957,28351.0 +2019-05-22,55.414527893066406,58.4688720703125,55.414527893066406,56.505367279052734,219292.0 +2019-05-23,56.17811584472656,56.17811584472656,54.97819519042969,54.97819519042969,44089.0 +2019-05-26,54.650943756103516,54.650943756103516,53.77827453613281,53.88735580444336,14542.0 +2019-05-27,53.99644088745117,56.505367279052734,53.396480560302734,54.37823486328125,48217.0 +2019-05-28,54.37823486328125,55.087276458740234,54.160064697265625,54.650943756103516,22853.0 +2019-05-29,54.5418586730957,54.650943756103516,54.21460723876953,54.323692321777344,24837.0 +2019-05-30,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0 +2019-06-02,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0 +2019-06-03,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0 +2019-06-04,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0 +2019-06-05,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0 +2019-06-06,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0 +2019-06-09,54.5418586730957,56.505367279052734,54.5418586730957,55.632694244384766,84545.0 +2019-06-10,55.632694244384766,57.5962028503418,55.632694244384766,56.06903076171875,115676.0 +2019-06-11,55.85086441040039,56.39628219604492,55.632694244384766,56.06903076171875,57517.0 +2019-06-12,56.17811584472656,57.268951416015625,56.17811584472656,56.94169998168945,104375.0 +2019-06-13,56.505367279052734,60.32329559326172,56.505367279052734,56.61444854736328,490872.0 +2019-06-16,56.723533630371094,57.814369201660156,56.505367279052734,56.723533630371094,100500.0 +2019-06-17,57.487117767333984,59.450626373291016,57.268951416015625,57.37803649902344,124689.0 +2019-06-18,57.487117767333984,57.814369201660156,56.723533630371094,57.050785064697266,49855.0 +2019-06-19,57.37803649902344,57.487117767333984,55.85086441040039,55.95994567871094,83417.0 +2019-06-20,57.050785064697266,57.487117767333984,56.17811584472656,56.61444854736328,71407.0 +2019-06-23,56.61444854736328,56.61444854736328,55.414527893066406,55.52361297607422,47491.0 +2019-06-24,55.74177932739258,55.74177932739258,54.5418586730957,54.5418586730957,61466.0 +2019-06-25,54.76002502441406,55.19636154174805,54.4873161315918,54.97819519042969,45643.0 +2019-06-26,54.97819519042969,55.414527893066406,54.650943756103516,55.19636154174805,46724.0 +2019-06-27,55.19636154174805,55.85086441040039,54.650943756103516,54.869110107421875,66544.0 +2019-06-30,55.087276458740234,55.087276458740234,54.650943756103516,54.650943756103516,28680.0 +2019-07-01,54.5418586730957,54.650943756103516,54.43277359008789,54.5418586730957,28567.0 +2019-07-02,54.4873161315918,54.4873161315918,53.99644088745117,54.37823486328125,45062.0 +2019-07-03,54.160064697265625,55.30544662475586,54.160064697265625,54.869110107421875,64705.0 +2019-07-04,54.76002502441406,54.97819519042969,54.76002502441406,54.76002502441406,20256.0 +2019-07-07,54.650943756103516,55.95994567871094,54.5418586730957,55.74177932739258,66834.0 +2019-07-08,55.95994567871094,56.06903076171875,54.97819519042969,55.30544662475586,39582.0 +2019-07-09,55.414527893066406,55.52361297607422,55.19636154174805,55.19636154174805,24039.0 +2019-07-10,55.19636154174805,56.06903076171875,54.97819519042969,55.414527893066406,40080.0 +2019-07-11,55.19636154174805,55.414527893066406,54.869110107421875,54.869110107421875,32787.0 +2019-07-14,54.869110107421875,55.632694244384766,54.869110107421875,55.414527893066406,46239.0 +2019-07-15,55.632694244384766,55.632694244384766,55.087276458740234,55.52361297607422,27630.0 +2019-07-16,55.632694244384766,56.94169998168945,55.52361297607422,56.39628219604492,164860.0 +2019-07-17,56.723533630371094,57.5962028503418,56.723533630371094,57.487117767333984,194603.0 +2019-07-18,57.5962028503418,58.25070571899414,56.94169998168945,56.94169998168945,109394.0 +2019-07-21,56.17811584472656,56.28719711303711,55.087276458740234,55.52361297607422,68536.0 +2019-07-22,55.632694244384766,55.632694244384766,54.76002502441406,55.087276458740234,65410.0 +2019-07-23,49.578548431396484,49.578548431396484,49.578548431396484,49.578548431396484,11556.0 +2019-07-24,44.66978073120117,44.66978073120117,44.66978073120117,44.66978073120117,21254.0 +2019-07-25,40.4155158996582,44.997032165527344,40.4155158996582,42.54264831542969,2045083.0 +2019-07-28,45.59699249267578,46.796913146972656,45.269744873046875,46.796913146972656,516872.0 +2019-07-29,50.505760192871094,51.4329719543457,49.63309097290039,51.4329719543457,1038360.0 +2019-07-30,53.014686584472656,53.99644088745117,48.215003967285156,49.360382080078125,1253363.0 +2019-07-31,50.72393035888672,51.86930847167969,49.30583953857422,50.17850875854492,557985.0 +2019-08-01,49.905799865722656,49.905799865722656,47.451416015625,48.814964294433594,587911.0 +2019-08-04,48.76042175292969,50.45121765136719,48.3240852355957,49.7421760559082,566756.0 +2019-08-05,49.524009704589844,50.45121765136719,48.814964294433594,48.8695068359375,494075.0 +2019-08-06,52.7965202331543,53.723731994628906,52.41472625732422,53.723731994628906,196240.0 +2019-08-07,56.39628219604492,58.4688720703125,55.30544662475586,55.632694244384766,1123554.0 +2019-08-08,56.17811584472656,56.17811584472656,54.323692321777344,55.74177932739258,477290.0 +2019-08-11,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0 +2019-08-12,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0 +2019-08-13,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0 +2019-08-14,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0 +2019-08-15,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0 +2019-08-18,57.050785064697266,61.305049896240234,56.723533630371094,61.305049896240234,467271.0 +2019-08-19,63.37763977050781,63.486724853515625,59.77787780761719,59.886962890625,897965.0 +2019-08-20,58.905208587646484,63.8139762878418,58.905208587646484,61.632301330566406,883333.0 +2019-08-21,62.068634033203125,63.8139762878418,61.19596481323242,62.83222198486328,656233.0 +2019-08-22,62.50497055053711,63.2685546875,61.086883544921875,61.95955276489258,564437.0 +2019-08-25,62.50497055053711,63.59580612182617,61.086883544921875,61.632301330566406,581095.0 +2019-08-26,62.3958854675293,62.94130325317383,61.086883544921875,62.17771911621094,247754.0 +2019-08-27,62.72313690185547,63.15947341918945,58.905208587646484,59.3415412902832,344727.0 +2019-08-28,59.99604415893555,65.12297821044922,59.99604415893555,64.6866455078125,663714.0 +2019-08-29,64.68663787841797,64.68663787841797,64.68663787841797,64.68663787841797,0.0 +2019-09-01,64.68663787841797,64.68663787841797,64.68663787841797,64.68663787841797,0.0 +2019-09-02,70.97347259521484,71.13225555419922,69.06814575195312,71.13225555419922,550604.0 +2019-09-03,74.94290924072266,77.00701141357422,68.35364532470703,68.35364532470703,1556140.0 +2019-09-04,68.35364532470703,69.465087890625,65.09871673583984,65.09871673583984,1061400.0 +2019-09-05,65.49565887451172,67.71853637695312,64.5429916381836,65.49565887451172,967095.0 +2019-09-08,66.68648529052734,66.68648529052734,64.06665802001953,64.78115844726562,810131.0 +2019-09-09,65.25749206542969,65.73382568359375,63.749107360839844,64.06665802001953,401321.0 +2019-09-10,63.749107360839844,66.05137634277344,63.749107360839844,65.49565887451172,667331.0 +2019-09-11,65.8926010131836,65.97199249267578,59.0651741027832,61.605613708496094,1293562.0 +2019-09-12,61.526222229003906,62.7170524597168,57.953731536865234,58.74761962890625,670192.0 +2019-09-15,56.36595916748047,59.85906219482422,56.36595916748047,58.98578643798828,569418.0 +2019-09-16,59.541507720947266,60.01783752441406,56.52473831176758,56.762901306152344,494346.0 +2019-09-17,57.001068115234375,57.63617706298828,55.57207489013672,55.889625549316406,467753.0 +2019-09-18,56.28657150268555,61.12928009033203,56.28657150268555,58.82700729370117,1213044.0 +2019-09-19,58.90639877319336,59.541507720947266,56.44534683227539,56.52473831176758,407811.0 +2019-09-22,57.159847259521484,57.953731536865234,55.095741271972656,55.2545166015625,514488.0 +2019-09-24,55.2545166015625,55.969017028808594,54.93696212768555,55.73085021972656,367021.0 +2019-09-25,57.953731536865234,58.66823196411133,55.65146255493164,55.65146255493164,817114.0 +2019-09-26,55.889625549316406,56.048404693603516,54.30185317993164,54.30185317993164,331935.0 +2019-09-29,54.22246551513672,54.7781867980957,53.58735656738281,53.825523376464844,464628.0 +2019-09-30,53.825523376464844,54.06368637084961,52.23774719238281,52.714080810546875,323809.0 +2019-10-01,54.1430778503418,54.30185317993164,51.99958038330078,52.15835952758789,511804.0 +2019-10-02,52.317138671875,53.11102294921875,51.84080505371094,52.07897186279297,305512.0 +2019-10-03,52.39652633666992,53.26980209350586,51.602638244628906,51.99958038330078,396797.0 +2019-10-06,52.39652633666992,52.7934684753418,51.84080505371094,52.07897186279297,178216.0 +2019-10-07,52.15835952758789,52.63469314575195,51.68202590942383,51.68202590942383,133326.0 +2019-10-08,51.68202590942383,51.84080505371094,50.01486587524414,50.01486587524414,199900.0 +2019-10-09,50.173641204833984,50.967529296875,49.379756927490234,49.617923736572266,216471.0 +2019-10-10,49.220977783203125,49.69731140136719,48.34770202636719,48.5064811706543,196625.0 +2019-10-13,49.06220245361328,50.49119567871094,47.47442626953125,47.63320541381836,232426.0 +2019-10-14,47.47442626953125,48.58586883544922,45.64848709106445,45.72787857055664,435236.0 +2019-10-15,46.045433044433594,46.20420837402344,43.981327056884766,44.29888153076172,325286.0 +2019-10-16,44.45765686035156,44.933990478515625,43.028663635253906,44.06071472167969,286038.0 +2019-10-17,44.53704833984375,47.87137222290039,44.53704833984375,46.124820709228516,641429.0 +2019-10-20,46.60115051269531,47.077484130859375,45.886653900146484,46.60115051269531,367396.0 +2019-10-21,46.839317321777344,47.71259307861328,46.44237518310547,46.52176284790039,340128.0 +2019-10-22,46.91870880126953,46.91870880126953,46.20420837402344,46.36298751831055,137729.0 +2019-10-23,46.60115051269531,47.077484130859375,46.283599853515625,46.36298751831055,168255.0 +2019-10-24,46.52176284790039,47.63320541381836,46.283599853515625,46.36298751831055,302411.0 +2019-10-27,46.44237518310547,46.99809646606445,46.44237518310547,46.6805419921875,104345.0 +2019-10-28,47.1568717956543,51.28508377075195,46.99809646606445,50.332420349121094,1421317.0 +2019-10-29,50.49119567871094,50.49119567871094,46.75992965698242,47.236263275146484,615496.0 +2019-10-30,47.71259307861328,48.427093505859375,47.077484130859375,47.7919807434082,263822.0 +2019-10-31,48.109535217285156,49.53853225708008,47.95075988769531,48.188926696777344,451890.0 +2019-11-03,47.63320541381836,48.109535217285156,46.045433044433594,46.20420837402344,256004.0 +2019-11-04,46.283599853515625,46.6805419921875,45.80726623535156,45.966041564941406,220794.0 +2019-11-05,45.966041564941406,46.44237518310547,45.886653900146484,46.20420837402344,177014.0 +2019-11-06,46.283599853515625,46.60115051269531,45.886653900146484,46.045433044433594,138800.0 +2019-11-07,46.045433044433594,46.20420837402344,45.72787857055664,45.966041564941406,127664.0 +2019-11-10,47.63320541381836,48.188926696777344,46.283599853515625,46.60115051269531,344292.0 +2019-11-11,46.60115051269531,48.90342330932617,46.44237518310547,47.95075988769531,587095.0 +2019-11-12,47.95075988769531,49.1415901184082,47.39503860473633,47.71259307861328,645427.0 +2019-11-13,47.7919807434082,48.268314361572266,45.966041564941406,46.124820709228516,260259.0 +2019-11-14,46.045433044433594,46.36298751831055,45.172157287597656,45.3309326171875,157516.0 +2019-11-17,45.41032028198242,45.41032028198242,43.822547912597656,44.14010238647461,186394.0 +2019-11-18,44.45765686035156,44.933990478515625,44.2194938659668,44.61643600463867,118485.0 +2019-11-19,44.45765686035156,45.09276580810547,44.37826919555664,44.53704833984375,110185.0 +2019-11-20,44.933990478515625,46.44237518310547,44.53704833984375,45.09276580810547,473977.0 +2019-11-21,45.25154495239258,45.25154495239258,44.45765686035156,44.53704833984375,123718.0 +2019-11-24,44.61643600463867,44.933990478515625,43.66377258300781,43.66377258300781,95063.0 +2019-11-25,43.18743896484375,44.06071472167969,43.18743896484375,43.743160247802734,86723.0 +2019-11-26,44.14010238647461,45.25154495239258,43.66377258300781,43.66377258300781,218460.0 +2019-11-27,43.90193557739258,43.90193557739258,43.10805130004883,43.26682662963867,62963.0 +2019-11-28,43.5049934387207,43.5049934387207,43.028663635253906,43.028663635253906,60578.0 +2019-12-01,43.028663635253906,43.5049934387207,43.028663635253906,43.26682662963867,47866.0 +2019-12-02,43.26682662963867,43.42560577392578,42.8698844909668,43.10805130004883,66953.0 +2019-12-03,43.18743896484375,43.34621810913086,42.94927215576172,42.94927215576172,56112.0 +2019-12-04,42.94927215576172,42.94927215576172,42.31416320800781,42.552330017089844,94868.0 +2019-12-05,42.790496826171875,42.8698844909668,42.15538787841797,42.393550872802734,96600.0 +2019-12-08,42.07599639892578,43.34621810913086,42.07599639892578,43.34621810913086,88096.0 +2019-12-09,43.42560577392578,43.42560577392578,42.71110534667969,43.028663635253906,86805.0 +2019-12-10,42.8698844909668,43.822547912597656,42.631717681884766,42.8698844909668,119251.0 +2019-12-11,42.8698844909668,43.18743896484375,42.8698844909668,42.94927215576172,55421.0 +2019-12-12,42.94927215576172,42.94927215576172,41.599666595458984,41.75844192504883,146469.0 +2019-12-15,41.837833404541016,42.07599639892578,41.28211212158203,41.75844192504883,81075.0 +2019-12-16,41.837833404541016,42.23477554321289,41.599666595458984,41.679054260253906,76117.0 +2019-12-17,41.599666595458984,42.552330017089844,41.28211212158203,42.07599639892578,133321.0 +2019-12-18,42.31416320800781,42.790496826171875,42.07599639892578,42.71110534667969,107189.0 +2019-12-19,42.71110534667969,43.34621810913086,42.71110534667969,42.94927215576172,136603.0 +2019-12-22,43.26682662963867,43.584381103515625,43.028663635253906,43.5049934387207,135781.0 +2019-12-23,43.66377258300781,44.61643600463867,43.66377258300781,44.61643600463867,277959.0 +2019-12-24,44.8546028137207,48.030147552490234,44.695823669433594,45.64848709106445,823503.0 +2019-12-25,46.36298751831055,46.91870880126953,45.72787857055664,45.80726623535156,318510.0 +2019-12-26,48.74464416503906,50.332420349121094,47.7919807434082,50.332420349121094,823385.0 +2019-12-29,52.7934684753418,52.87285614013672,49.53853225708008,49.53853225708008,1117589.0 +2019-12-30,49.69731140136719,50.25303268432617,48.427093505859375,48.90342330932617,327103.0 +2019-12-31,48.90342330932617,49.85608673095703,48.58586883544922,49.1415901184082,234505.0 +2020-01-01,50.332420349121094,53.50796890258789,50.01486587524414,51.84080505371094,1068003.0 +2020-01-02,52.23774719238281,55.17512893676758,52.23774719238281,54.54001998901367,777761.0 +2020-01-05,53.904911041259766,55.33390808105469,52.39652633666992,54.857574462890625,596751.0 +2020-01-06,55.016353607177734,57.159847259521484,55.016353607177734,56.52473831176758,588970.0 +2020-01-07,56.84229278564453,59.0651741027832,56.207183837890625,58.112510681152344,547738.0 +2020-01-08,57.47740173339844,59.85906219482422,54.857574462890625,56.52473831176758,720117.0 +2020-01-09,58.82700729370117,58.98578643798828,56.92168045043945,57.63617706298828,414023.0 +2020-01-12,57.87434387207031,58.27128982543945,57.0804557800293,57.159847259521484,317778.0 +2020-01-13,57.55678939819336,57.55678939819336,56.207183837890625,56.6041259765625,483985.0 +2020-01-14,56.68351364135742,58.03312301635742,56.12779235839844,57.953731536865234,671377.0 +2020-01-15,58.4300651550293,58.66823196411133,57.31862258911133,57.79495620727539,418058.0 +2020-01-16,57.79495620727539,57.953731536865234,56.68351364135742,57.71556854248047,207163.0 +2020-01-19,58.03312301635742,58.112510681152344,57.239234924316406,57.31862258911133,310467.0 +2020-01-20,57.31862258911133,57.71556854248047,56.92168045043945,57.31862258911133,239665.0 +2020-01-21,57.159847259521484,57.31862258911133,56.048404693603516,56.207183837890625,458215.0 +2020-01-22,56.52473831176758,57.63617706298828,53.98429870605469,54.30185317993164,981691.0 +2020-01-23,59.71258544921875,59.71258544921875,59.71258544921875,59.71258544921875,4353.0 +2020-01-26,65.63211822509766,65.63211822509766,64.65511322021484,65.63211822509766,508380.0 +2020-01-27,64.65511322021484,64.94246673583984,59.19534683227539,59.31028747558594,1142360.0 +2020-01-28,59.31028747558594,60.91947937011719,58.50569152832031,59.48270034790039,976271.0 +2020-01-29,59.655113220214844,60.91947937011719,59.367759704589844,59.770057678222656,529444.0 +2020-01-30,59.770057678222656,60.68959426879883,59.19534683227539,59.19534683227539,286547.0 +2020-02-02,58.907989501953125,58.96546173095703,56.60913848876953,57.29879379272461,293525.0 +2020-02-03,57.24132537841797,57.75856399536133,54.88500213623047,54.88500213623047,356646.0 +2020-02-04,55.68960189819336,56.034427642822266,53.73558044433594,54.3102912902832,223674.0 +2020-02-05,54.942474365234375,55.172359466552734,52.18385696411133,52.29880142211914,259119.0 +2020-02-06,52.873512268066406,53.9654655456543,51.43673324584961,53.9654655456543,346455.0 +2020-02-09,54.3102912902832,55.22983169555664,52.873512268066406,53.73558044433594,196594.0 +2020-02-10,54.54017639160156,54.59764862060547,53.563167572021484,54.0229377746582,127038.0 +2020-02-11,53.9654655456543,53.9654655456543,52.758567810058594,52.758567810058594,64909.0 +2020-02-12,52.98845291137695,52.98845291137695,51.6666145324707,52.70109939575195,103227.0 +2020-02-13,52.58615493774414,52.873512268066406,51.43673324584961,51.781558990478516,92958.0 +2020-02-16,51.781558990478516,51.781558990478516,51.781558990478516,51.781558990478516,0.0 +2020-02-17,50.74707794189453,50.86201858520508,49.48271179199219,50.05742263793945,76716.0 +2020-02-18,49.99995040893555,52.29880142211914,49.99995040893555,50.86201858520508,191793.0 +2020-02-19,51.03443145751953,51.60914611816406,50.57466125488281,51.43673324584961,49919.0 +2020-02-20,51.43673324584961,51.95397186279297,50.459720611572266,50.74707794189453,233942.0 +2020-02-23,50.63213348388672,51.20684814453125,50.34477996826172,50.80454635620117,89223.0 +2020-02-24,50.57466125488281,50.57466125488281,48.4482307434082,49.31029510498047,113887.0 +2020-02-25,47.87351608276367,48.96546936035156,46.953975677490234,46.953975677490234,127503.0 +2020-02-26,43.1034049987793,43.735591888427734,42.29880905151367,42.29880905151367,2611483.0 +2020-02-27,42.29880905151367,43.1034049987793,41.379268646240234,41.55168533325195,650225.0 +2020-03-01,40.80455780029297,41.091915130615234,38.678123474121094,38.735595703125,457457.0 +2020-03-02,39.48271942138672,41.149383544921875,38.735595703125,38.85053634643555,657875.0 +2020-03-03,39.48271942138672,40.11490249633789,39.36777877807617,39.88501739501953,270397.0 +2020-03-04,39.19536590576172,39.71260452270508,39.13789367675781,39.48271942138672,169207.0 +2020-03-05,39.827545166015625,40.45973205566406,39.59766387939453,39.94248962402344,354122.0 +2020-03-08,37.356285095214844,37.5286979675293,35.97697448730469,35.97697448730469,263755.0 +2020-03-09,32.413761138916016,33.04594421386719,32.413761138916016,32.413761138916016,220978.0 +2020-03-10,33.39077377319336,34.6551399230957,32.75859069824219,34.482723236083984,401626.0 +2020-03-11,34.827552795410156,35.114906311035156,32.81605911254883,32.81605911254883,326809.0 +2020-03-12,31.609163284301758,31.95399284362793,31.0919246673584,31.609163284301758,137020.0 +2020-03-15,31.666635513305664,32.47123336791992,30.919509887695312,31.149394989013672,182060.0 +2020-03-16,31.034452438354492,31.034452438354492,28.045949935913086,28.074684143066406,320095.0 +2020-03-17,27.64365005493164,28.73560333251953,27.64365005493164,28.4482479095459,425359.0 +2020-03-18,28.4482479095459,29.022960662841797,27.95974349975586,28.18962860107422,350653.0 +2020-03-19,28.18962860107422,29.999971389770508,27.64365005493164,28.908018112182617,446341.0 +2020-03-22,28.85054588317871,29.54020118713379,28.706867218017578,29.08043098449707,186192.0 +2020-03-23,29.022960662841797,29.022960662841797,27.7298583984375,27.7298583984375,144391.0 +2020-03-24,28.132156372070312,29.022960662841797,28.132156372070312,28.85054588317871,169208.0 +2020-03-25,29.367786407470703,29.9424991607666,28.649396896362305,28.73560333251953,471576.0 +2020-03-26,28.908018112182617,29.482730865478516,28.85054588317871,29.19537353515625,401642.0 +2020-03-29,29.08043098449707,29.712614059448242,28.73560333251953,29.08043098449707,266690.0 +2020-03-30,29.022960662841797,29.597671508789062,29.022960662841797,29.42525863647461,298421.0 +2020-03-31,29.31031608581543,30.574682235717773,29.252845764160156,30.459739685058594,503642.0 +2020-04-01,30.459739685058594,32.75859069824219,29.885028839111328,31.609163284301758,583970.0 +2020-04-02,32.29882049560547,32.47123336791992,31.37928009033203,31.609163284301758,631920.0 +2020-04-05,32.183876037597656,32.29882049560547,31.436750411987305,31.49422264099121,560583.0 +2020-04-06,31.839048385620117,31.839048385620117,31.551692962646484,31.72410774230957,256844.0 +2020-04-07,31.839048385620117,32.47123336791992,31.609163284301758,31.72410774230957,554987.0 +2020-04-08,31.896520614624023,32.24134826660156,31.609163284301758,31.781578063964844,500302.0 +2020-04-09,32.12640380859375,32.183876037597656,31.551692962646484,31.609163284301758,391871.0 +2020-04-12,31.896520614624023,34.195369720458984,31.49422264099121,32.98847198486328,1735049.0 +2020-04-13,33.56318664550781,33.85054016113281,32.35628890991211,32.35628890991211,636858.0 +2020-04-14,32.47123336791992,32.75859069824219,31.896520614624023,31.896520614624023,330827.0 +2020-04-15,32.12640380859375,32.12640380859375,31.321807861328125,31.321807861328125,327384.0 +2020-04-16,31.26433753967285,31.321807861328125,30.63215446472168,30.63215446472168,198523.0 +2020-04-19,30.747095108032227,31.609163284301758,30.63215446472168,31.0919246673584,233681.0 +2020-04-20,31.149394989013672,31.49422264099121,30.689624786376953,31.26433753967285,150639.0 +2020-04-21,30.747095108032227,31.034452438354492,30.17238426208496,30.28732681274414,250441.0 +2020-04-22,29.597671508789062,30.747095108032227,29.597671508789062,30.459739685058594,256637.0 +2020-04-23,30.86203956604004,31.0919246673584,30.689624786376953,30.976980209350586,219819.0 +2020-04-26,31.321807861328125,32.183876037597656,31.321807861328125,32.12640380859375,398350.0 +2020-04-27,32.52870559692383,34.482723236083984,32.183876037597656,33.04594421386719,863827.0 +2020-04-28,33.160888671875,33.505714416503906,32.75859069824219,33.103416442871094,393841.0 +2020-04-29,33.33330154418945,33.965484619140625,33.33330154418945,33.4482421875,548801.0 +2020-04-30,34.13789749145508,34.77008056640625,33.505714416503906,34.36778259277344,950662.0 +2020-05-03,31.609163284301758,32.98847198486328,30.976980209350586,30.976980209350586,435479.0 +2020-05-04,29.42525863647461,30.86203956604004,29.31031608581543,30.28732681274414,302829.0 +2020-05-05,30.689624786376953,31.149394989013672,30.63215446472168,30.747095108032227,357683.0 +2020-05-06,31.609163284301758,31.609163284301758,30.5172119140625,30.63215446472168,199742.0 +2020-05-07,30.747095108032227,31.034452438354492,30.17238426208496,30.28732681274414,172779.0 +2020-05-10,30.747095108032227,31.034452438354492,30.459739685058594,30.63215446472168,159854.0 +2020-05-11,29.31031608581543,30.17238426208496,29.31031608581543,29.9424991607666,186948.0 +2020-05-12,30.344797134399414,30.459739685058594,30.17238426208496,30.40226936340332,114472.0 +2020-05-13,30.5172119140625,30.976980209350586,30.344797134399414,30.459739685058594,166797.0 +2020-05-14,30.689624786376953,30.804567337036133,30.229854583740234,30.229854583740234,115593.0 +2020-05-17,30.344797134399414,30.63215446472168,30.229854583740234,30.40226936340332,119629.0 +2020-05-18,30.40226936340332,30.459739685058594,29.999971389770508,30.17238426208496,254939.0 +2020-05-19,30.28732681274414,30.804567337036133,30.17238426208496,30.17238426208496,247190.0 +2020-05-20,30.28732681274414,30.459739685058594,30.114913940429688,30.17238426208496,125183.0 +2020-05-21,30.28732681274414,30.28732681274414,30.114913940429688,30.114913940429688,132953.0 +2020-05-31,31.321807861328125,31.321807861328125,30.574682235717773,30.86203956604004,273647.0 +2020-06-01,30.976980209350586,32.58617401123047,30.804567337036133,32.06893539428711,634618.0 +2020-06-02,32.24134826660156,32.413761138916016,31.551692962646484,31.609163284301758,356903.0 +2020-06-03,32.0114631652832,33.21835708618164,31.896520614624023,32.183876037597656,1102576.0 +2020-06-04,32.35628890991211,32.643646240234375,32.0114631652832,32.06893539428711,418890.0 +2020-06-07,32.413761138916016,32.70111846923828,32.06893539428711,32.47123336791992,422033.0 +2020-06-08,32.47123336791992,32.58617401123047,32.24134826660156,32.29882049560547,214156.0 +2020-06-09,32.183876037597656,32.58617401123047,32.12640380859375,32.12640380859375,392149.0 +2020-06-10,32.24134826660156,32.75859069824219,31.95399284362793,32.58617401123047,600871.0 +2020-06-11,32.58617401123047,33.04594421386719,32.29882049560547,32.35628890991211,688861.0 +2020-06-14,32.35628890991211,32.75859069824219,32.35628890991211,32.47123336791992,298601.0 +2020-06-15,32.413761138916016,32.47123336791992,32.06893539428711,32.06893539428711,233493.0 +2020-06-16,32.183876037597656,32.643646240234375,32.183876037597656,32.58617401123047,241483.0 +2020-06-17,32.643646240234375,32.75859069824219,32.06893539428711,32.35628890991211,280474.0 +2020-06-18,32.24134826660156,32.413761138916016,32.0114631652832,32.0114631652832,166056.0 +2020-06-21,32.12640380859375,32.70111846923828,32.12640380859375,32.29882049560547,374285.0 +2020-06-22,32.58617401123047,34.08042526245117,32.47123336791992,32.643646240234375,1426825.0 +2020-06-23,32.75859069824219,34.5976676940918,32.47123336791992,33.90801239013672,1530017.0 +2020-06-24,34.36778259277344,34.9424934387207,33.62065887451172,33.79307174682617,1309208.0 +2020-06-25,33.62065887451172,33.90801239013672,33.21835708618164,33.735599517822266,452335.0 +2020-06-28,33.85054016113281,35.17237854003906,33.505714416503906,34.8850212097168,1132327.0 +2020-06-29,35.057437896728516,35.804561614990234,34.8850212097168,35.057437896728516,867021.0 +2020-06-30,35.057437896728516,35.17237854003906,34.252838134765625,34.31031036376953,394774.0 +2020-07-01,34.252838134765625,34.482723236083984,33.33330154418945,34.482723236083984,343613.0 +2020-07-02,34.54019546508789,34.77008056640625,34.195369720458984,34.195369720458984,170632.0 +2020-07-05,34.31031036376953,35.114906311035156,34.252838134765625,34.6551399230957,517068.0 +2020-07-06,34.77008056640625,35.057437896728516,34.31031036376953,34.31031036376953,322038.0 +2020-07-07,34.425254821777344,34.77008056640625,34.252838134765625,34.77008056640625,234849.0 +2020-07-08,34.827552795410156,34.9424934387207,34.54019546508789,34.77008056640625,287234.0 +2020-07-09,34.8850212097168,35.45973587036133,34.6551399230957,34.9424934387207,493467.0 +2020-07-12,35.114906311035156,35.45973587036133,34.8850212097168,34.9424934387207,250407.0 +2020-07-13,35.057437896728516,37.988468170166016,34.99996566772461,37.93099594116211,1576921.0 +2020-07-14,37.93099594116211,38.62065124511719,36.78157424926758,37.2413444519043,1231006.0 +2020-07-15,37.356285095214844,38.218353271484375,37.29881286621094,37.701114654541016,639436.0 +2020-07-16,38.04594039916992,40.80455780029297,38.04594039916992,39.19536590576172,2246644.0 +2020-07-19,39.19536590576172,40.5172004699707,38.85053634643555,39.770076751708984,885548.0 +2020-07-20,39.59766387939453,39.770076751708984,35.91950607299805,37.93099594116211,617894.0 +2020-07-21,38.735595703125,38.735595703125,37.81605529785156,38.16088104248047,405024.0 +2020-07-22,38.33329772949219,39.19536590576172,38.16088104248047,38.27582550048828,396099.0 +2020-07-23,38.27582550048828,38.56318283081055,37.64364242553711,37.64364242553711,182215.0 +2020-07-26,37.701114654541016,37.93099594116211,37.29881286621094,37.29881286621094,100098.0 +2020-07-27,37.356285095214844,37.758583068847656,37.01145935058594,37.41375732421875,175173.0 +2020-07-28,37.356285095214844,37.64364242553711,37.18387222290039,37.356285095214844,95980.0 +2020-08-05,37.5861701965332,39.25283432006836,37.356285095214844,38.50571060180664,388107.0 +2020-08-06,38.79306411743164,38.79306411743164,38.218353271484375,38.218353271484375,223994.0 +2020-08-09,38.448238372802734,38.90800857543945,38.33329772949219,38.448238372802734,230851.0 +2020-08-10,38.62065124511719,39.65513229370117,38.62065124511719,38.678123474121094,395476.0 +2020-08-11,38.85053634643555,39.42524719238281,38.50571060180664,38.90800857543945,329852.0 +2020-08-12,38.90800857543945,39.94248962402344,38.90800857543945,39.42524719238281,539706.0 +2020-08-13,39.42524719238281,39.42524719238281,39.42524719238281,39.42524719238281,0.0 +2020-08-16,39.25283432006836,39.59766387939453,39.25283432006836,39.310306549072266,167746.0 +2020-08-17,39.59766387939453,39.65513229370117,37.93099594116211,38.735595703125,327693.0 +2020-08-18,39.310306549072266,42.011451721191406,38.50571060180664,40.74708557128906,1823913.0 +2020-08-19,41.03444290161133,41.379268646240234,40.34478759765625,40.97697067260742,638336.0 +2020-08-20,40.919498443603516,41.379268646240234,40.45973205566406,40.632144927978516,317334.0 +2020-08-23,40.74708557128906,41.78156661987305,40.632144927978516,41.6666259765625,586529.0 +2020-08-24,41.89651107788086,41.953983306884766,41.321800231933594,41.49421310424805,398170.0 +2020-08-25,41.78156661987305,43.1034049987793,41.149383544921875,41.6666259765625,793116.0 +2020-08-26,41.6666259765625,42.643638610839844,41.49421310424805,42.183868408203125,403704.0 +2020-08-27,42.241336822509766,43.045936584472656,42.241336822509766,42.471221923828125,507482.0 +2020-08-30,42.98846435546875,46.666622161865234,42.930992126464844,46.55167770385742,1327201.0 +2020-08-31,46.83903503417969,47.2413330078125,45.632137298583984,46.37926483154297,1017423.0 +2020-09-01,46.03443908691406,46.953975677490234,45.632137298583984,45.632137298583984,903468.0 +2020-09-02,45.632137298583984,45.8045539855957,44.82754135131836,45.28731155395508,442401.0 +2020-09-03,45.40225601196289,47.06892013549805,45.40225601196289,46.26432418823242,1250494.0 +2020-09-06,46.724090576171875,49.77006530761719,46.03443908691406,48.620643615722656,1368167.0 +2020-09-07,49.71259689331055,49.99995040893555,48.7355842590332,49.02294158935547,1325887.0 +2020-09-08,49.99995040893555,49.99995040893555,47.988460540771484,48.4482307434082,1182299.0 +2020-09-09,47.12639236450195,48.850528717041016,46.83903503417969,48.4482307434082,692709.0 +2020-09-10,48.67811584472656,51.3792610168457,48.56317138671875,49.65512466430664,1873144.0 +2020-09-13,51.03443145751953,53.16086959838867,49.885009765625,53.16086959838867,1878404.0 +2020-09-14,54.25282287597656,58.448219299316406,54.25282287597656,58.448219299316406,2893506.0 +2020-09-15,60.34476852416992,62.24131774902344,58.907989501953125,59.19534683227539,2252025.0 +2020-09-16,59.48270034790039,60.34476852416992,53.50569534301758,56.32178497314453,1116676.0 +2020-09-17,57.18385314941406,61.091896057128906,54.54017639160156,59.48270034790039,1977459.0 +2020-09-20,61.78154754638672,61.78154754638672,59.655113220214844,60.63212585449219,920015.0 +2020-09-21,60.63212585449219,60.63212585449219,57.75856399536133,58.3907470703125,612803.0 +2020-09-22,57.47121047973633,58.678104400634766,54.3102912902832,57.18385314941406,638603.0 +2020-09-24,57.47121047973633,57.47121047973633,55.7470703125,56.60913848876953,460025.0 +2020-09-27,56.60913848876953,58.21833419799805,56.60913848876953,57.24132537841797,553233.0 +2020-09-28,57.29879379272461,58.045921325683594,56.034427642822266,56.60913848876953,688276.0 +2020-09-29,60.34476852416992,61.49419403076172,57.52867889404297,57.586151123046875,1972379.0 +2020-09-30,57.18385314941406,57.93097686767578,56.494197845458984,56.8964958190918,550654.0 +2020-10-01,56.9539680480957,58.045921325683594,54.59764862060547,55.7470703125,887299.0 +2020-10-04,54.655120849609375,55.91948699951172,52.29880142211914,52.29880142211914,412321.0 +2020-10-05,52.29880142211914,53.67810821533203,50.86201858520508,53.67810821533203,493181.0 +2020-10-06,53.850521087646484,55.7470703125,52.873512268066406,54.59764862060547,541988.0 +2020-10-07,54.59764862060547,57.06890869140625,53.73558044433594,54.425235748291016,993993.0 +2020-10-08,54.59764862060547,57.93097686767578,54.3102912902832,56.034427642822266,1650586.0 +2020-10-11,58.1033935546875,58.33327865600586,56.32178497314453,57.126380920410156,897628.0 +2020-10-12,57.126380920410156,58.16086196899414,56.14937210083008,56.83902359008789,899076.0 +2020-10-13,57.75856399536133,57.75856399536133,56.494197845458984,56.55167007446289,564920.0 +2020-10-14,56.37925720214844,58.96546173095703,56.034427642822266,58.21833419799805,2049374.0 +2020-10-15,58.96546173095703,60.86201095581055,58.27580642700195,58.50569152832031,2322320.0 +2020-10-18,58.73557662963867,60.80453872680664,58.33327865600586,60.057411193847656,917434.0 +2020-10-19,60.45970916748047,60.86201095581055,57.93097686767578,58.16086196899414,1359960.0 +2020-10-20,57.75856399536133,58.045921325683594,56.60913848876953,57.18385314941406,597386.0 +2020-10-21,57.52867889404297,58.16086196899414,56.724082946777344,57.01144027709961,379182.0 +2020-10-22,57.01144027709961,57.01144027709961,55.51718521118164,56.034427642822266,307778.0 +2020-10-25,56.55167007446289,57.70109176635742,50.459720611572266,50.459720611572266,622356.0 +2020-10-26,49.42523956298828,51.6666145324707,45.976966857910156,50.11489486694336,687944.0 +2020-10-27,49.137882232666016,50.86201858520508,48.275814056396484,49.367767333984375,354361.0 +2020-10-28,49.42523956298828,51.149375915527344,48.56317138671875,48.56317138671875,643364.0 +2020-10-29,45.976966857910156,47.01144790649414,44.252830505371094,44.36777114868164,537420.0 +2020-11-01,44.48271560668945,45.40225601196289,42.98846435546875,43.1034049987793,417996.0 +2020-11-02,43.67811965942383,45.17237091064453,43.333290100097656,44.82754135131836,388538.0 +2020-11-03,45.51719665527344,46.78156280517578,44.94248580932617,45.91949462890625,613752.0 +2020-11-04,48.56317138671875,49.25282669067383,47.47121810913086,48.850528717041016,621293.0 +2020-11-05,49.42523956298828,52.12638473510742,48.16087341308594,49.48271179199219,1659062.0 +2020-11-08,48.56317138671875,50.57466125488281,48.56317138671875,49.827537536621094,519659.0 +2020-11-09,49.885009765625,51.72408676147461,49.885009765625,51.26431655883789,682091.0 +2020-11-10,50.28730773925781,53.39075469970703,48.850528717041016,50.919490814208984,2132775.0 +2020-11-11,52.35626983642578,55.97695541381836,52.35626983642578,55.97695541381836,1115693.0 +2020-11-12,60.86201095581055,61.55166244506836,59.48270034790039,61.55166244506836,1021491.0 +2020-11-15,67.70108032226562,67.70108032226562,67.70108032226562,67.70108032226562,216286.0 +2020-11-16,74.42521667480469,74.42521667480469,74.42521667480469,74.42521667480469,173752.0 +2020-11-17,80.3160171508789,81.75279235839844,70.40222930908203,81.75279235839844,7750698.0 +2020-11-18,82.04015350341797,88.93669128417969,78.16084289550781,83.333251953125,6158851.0 +2020-11-19,83.333251953125,86.2068099975586,81.32176208496094,82.47118377685547,2796941.0 +2020-11-22,82.47118377685547,90.37347412109375,79.16658782958984,86.2068099975586,5190160.0 +2020-11-23,86.2068099975586,92.81600189208984,83.62060546875,83.62060546875,5080266.0 +2020-11-24,84.77003479003906,87.93094635009766,83.90796661376953,86.2068099975586,2715945.0 +2020-11-25,86.0631332397461,89.65508270263672,85.20106506347656,87.93094635009766,3124146.0 +2020-11-26,81.32176208496094,87.78726959228516,81.17808532714844,86.2068099975586,2361470.0 +2020-11-29,94.8274917602539,94.8274917602539,94.8274917602539,94.8274917602539,370300.0 +2020-11-30,103.44817352294922,104.31024169921875,100.57461547851562,104.31024169921875,1271472.0 +2020-12-01,109.77001190185547,113.5056381225586,102.44242858886719,104.02288818359375,4326690.0 +2020-12-02,103.44817352294922,106.32173919677734,101.43668365478516,101.72403717041016,1352640.0 +2020-12-03,101.58036041259766,111.78150177001953,101.00564575195312,111.78150177001953,2415917.0 +2020-12-06,111.78150177001953,121.26425170898438,102.29875183105469,104.88495635986328,4184833.0 +2020-12-07,108.90794372558594,115.37345123291016,104.59760284423828,115.37345123291016,3415445.0 +2020-12-08,116.37919616699219,121.69528198242188,109.19529724121094,116.66655731201172,3384400.0 +2020-12-09,118.10333251953125,121.40792846679688,115.22977447509766,116.81023406982422,2546799.0 +2020-12-10,117.81597900390625,127.01136779785156,116.52287292480469,123.56310272216797,3444126.0 +2020-12-13,125.71826934814453,132.7584991455078,122.98838806152344,127.87344360351562,4125903.0 +2020-12-14,128.87918090820312,132.47113037109375,127.7297592163086,129.7412567138672,2261762.0 +2020-12-15,129.8849334716797,130.7469940185547,126.43666076660156,127.01136779785156,1463575.0 +2020-12-16,126.72401428222656,127.4424057006836,120.68953704833984,121.40792846679688,2081937.0 +2020-12-17,121.26425170898438,127.01136779785156,117.24126434326172,119.25275421142578,3800604.0 +2020-12-20,122.1263198852539,126.58033752441406,117.81597900390625,123.56310272216797,2419171.0 +2020-12-21,123.56310272216797,123.56310272216797,123.56310272216797,123.56310272216797,0.0 +2020-12-22,123.56310272216797,123.56310272216797,123.56310272216797,123.56310272216797,0.0 +2020-12-23,124.28148651123047,132.83206176757812,121.09988403320312,123.08838653564453,3434049.0 +2020-12-24,119.70793151855469,120.30448150634766,110.95851135253906,110.95851135253906,2367525.0 +2020-12-27,109.36770629882812,113.34471893310547,104.59529876708984,106.18610382080078,3055202.0 +2020-12-28,108.37345886230469,110.1631088256836,104.79415130615234,106.58380126953125,1353340.0 +2020-12-29,109.76541137695312,112.54931640625,106.58380126953125,106.98150634765625,1535181.0 +2020-12-30,107.97576141357422,107.97576141357422,101.4136962890625,102.20909881591797,976502.0 +2020-12-31,102.20909881591797,104.39645385742188,98.43093872070312,98.43093872070312,1113658.0 +2021-01-03,99.4251937866211,99.4251937866211,93.16140747070312,94.65277862548828,1445693.0 +2021-01-04,95.44818115234375,103.99874877929688,94.25508117675781,103.99874877929688,2299445.0 +2021-01-05,104.99300384521484,107.18035888671875,100.41944122314453,101.0159912109375,2532521.0 +2021-01-06,102.01024627685547,102.80564880371094,97.83438873291016,98.43093872070312,873428.0 +2021-01-07,97.43668365478516,101.81139373779297,97.33726501464844,98.03324127197266,919135.0 +2021-01-10,98.33151245117188,100.22059631347656,98.23208618164062,98.62979125976562,621042.0 +2021-01-11,99.12691497802734,99.12691497802734,97.5361099243164,97.83438873291016,453006.0 +2021-01-12,98.1326675415039,99.62403869628906,97.33726501464844,98.1326675415039,854088.0 +2021-01-13,98.1326675415039,106.38495635986328,97.43668365478516,104.99300384521484,1664991.0 +2021-01-14,104.99300384521484,110.3619613647461,102.20909881591797,105.98725128173828,2358831.0 +2021-01-17,106.38495635986328,109.36770629882812,104.59529876708984,105.98725128173828,1425290.0 +2021-01-18,106.38495635986328,107.97576141357422,97.7349624633789,103.2033462524414,1097618.0 +2021-01-19,103.4021987915039,104.39645385742188,100.22059631347656,101.61254119873047,651300.0 +2021-01-20,102.01024627685547,104.59529876708984,101.0159912109375,102.60679626464844,894388.0 +2021-01-21,102.80564880371094,103.79989624023438,101.21484375,102.40794372558594,411649.0 +2021-01-24,102.40794372558594,103.2033462524414,100.22059631347656,101.81139373779297,434600.0 +2021-01-25,102.20909881591797,103.6010513305664,101.0159912109375,101.21484375,365156.0 +2021-01-26,101.21484375,103.00450134277344,99.62403869628906,100.81714630126953,726830.0 +2021-01-27,101.0159912109375,102.01024627685547,100.41944122314453,100.61829376220703,236676.0 +2021-01-28,99.82289123535156,102.60679626464844,99.4251937866211,102.40794372558594,584567.0 +2021-01-31,102.20909881591797,103.79989624023438,100.41944122314453,101.81139373779297,1024130.0 +2021-02-01,101.81139373779297,102.01024627685547,99.62403869628906,100.41944122314453,455130.0 +2021-02-02,100.61829376220703,101.21484375,98.72921752929688,99.12691497802734,441370.0 +2021-02-03,98.03324127197266,99.0274887084961,94.85163116455078,95.44818115234375,576780.0 +2021-02-04,91.76944732666016,94.45393371582031,91.47117614746094,93.26082611083984,739142.0 +2021-02-07,93.45967864990234,95.44818115234375,93.26082611083984,93.65853118896484,483688.0 +2021-02-08,94.15565490722656,98.23208618164062,93.95680236816406,96.64128875732422,1127682.0 +2021-02-09,97.7349624633789,105.39070129394531,96.93955993652344,102.80564880371094,2840557.0 +2021-02-10,102.80564880371094,104.19760131835938,99.62403869628906,100.41944122314453,885368.0 +2021-02-11,100.41944122314453,101.0159912109375,98.33151245117188,98.82864379882812,513009.0 +2021-02-14,98.62979125976562,102.40794372558594,98.62979125976562,102.40794372558594,802302.0 +2021-02-15,102.40794372558594,104.39645385742188,100.61829376220703,101.0159912109375,1371051.0 +2021-02-16,100.81714630126953,103.79989624023438,99.82289123535156,101.61254119873047,1208098.0 +2021-02-17,101.4136962890625,102.01024627685547,99.0274887084961,100.41944122314453,496625.0 +2021-02-18,100.02174377441406,101.4136962890625,99.4251937866211,100.41944122314453,250420.0 +2021-02-21,100.41944122314453,102.40794372558594,99.82289123535156,100.61829376220703,769806.0 +2021-02-22,101.21484375,108.97000885009766,100.61829376220703,105.39070129394531,3502535.0 +2021-02-23,106.38495635986328,111.95276641845703,105.58955383300781,108.37345886230469,2534802.0 +2021-02-24,108.57231140136719,111.35621643066406,101.21484375,104.59529876708984,2914932.0 +2021-02-25,106.38495635986328,107.37920379638672,104.39645385742188,105.39070129394531,922612.0 +2021-02-28,102.80564880371094,105.19184875488281,102.40794372558594,103.4021987915039,550773.0 +2021-03-01,103.4021987915039,104.99300384521484,101.21484375,102.20909881591797,652036.0 +2021-03-02,102.60679626464844,103.4021987915039,100.81714630126953,101.61254119873047,365901.0 +2021-03-03,101.61254119873047,101.61254119873047,99.4251937866211,100.41944122314453,369746.0 +2021-03-04,99.62403869628906,102.01024627685547,99.2263412475586,100.22059631347656,233900.0 +2021-03-07,100.41944122314453,103.00450134277344,99.82289123535156,102.20909881591797,442170.0 +2021-03-08,101.21484375,101.61254119873047,99.82289123535156,100.81714630126953,326337.0 +2021-03-09,100.41944122314453,101.4136962890625,98.72921752929688,99.32576751708984,435371.0 +2021-03-10,99.32576751708984,100.61829376220703,96.44243621826172,97.33726501464844,330637.0 +2021-03-11,97.7349624633789,99.4251937866211,95.3487548828125,98.03324127197266,307077.0 +2021-03-14,98.92806243896484,100.81714630126953,98.43093872070312,99.62403869628906,306539.0 +2021-03-15,99.62403869628906,99.82289123535156,98.33151245117188,98.43093872070312,241568.0 +2021-03-16,98.53036499023438,99.62403869628906,95.44818115234375,97.43668365478516,357097.0 +2021-03-17,98.1326675415039,98.1326675415039,95.9453125,96.64128875732422,136858.0 +2021-03-18,97.43668365478516,97.43668365478516,95.44818115234375,96.93955993652344,57127.0 +2021-03-21,96.14415740966797,97.5361099243164,96.14415740966797,96.34300994873047,190320.0 +2021-03-22,96.34300994873047,96.84013366699219,95.9453125,96.04473876953125,172013.0 +2021-03-23,96.14415740966797,96.34300994873047,94.55335998535156,95.44818115234375,200274.0 +2021-03-24,95.05048370361328,99.12691497802734,94.55335998535156,97.63553619384766,572500.0 +2021-03-25,97.9338150024414,98.72921752929688,96.54186248779297,96.93955993652344,413516.0 +2021-03-28,98.03324127197266,98.62979125976562,97.23783874511719,97.33726501464844,324101.0 +2021-03-29,97.43668365478516,97.83438873291016,96.93955993652344,97.33726501464844,137349.0 +2021-03-30,97.43668365478516,97.63553619384766,96.44243621826172,96.74070739746094,127901.0 +2021-03-31,97.13841247558594,97.33726501464844,96.14415740966797,96.34300994873047,153515.0 +2021-04-01,96.34300994873047,98.43093872070312,96.34300994873047,97.43668365478516,350979.0 +2021-04-04,97.43668365478516,98.1326675415039,97.13841247558594,97.83438873291016,179878.0 +2021-04-05,97.9338150024414,103.99874877929688,97.5361099243164,102.20909881591797,1624497.0 +2021-04-06,102.40794372558594,102.60679626464844,99.4251937866211,99.4251937866211,845349.0 +2021-04-07,99.4251937866211,99.4251937866211,99.4251937866211,99.4251937866211,0.0 +2021-04-08,98.82864379882812,101.0159912109375,97.7349624633789,100.22059631347656,516347.0 +2021-04-11,100.22059631347656,100.22059631347656,100.22059631347656,100.22059631347656,0.0 +2021-04-12,99.62403869628906,99.62403869628906,98.72921752929688,99.4251937866211,155287.0 +2021-04-13,99.4251937866211,99.62403869628906,98.43093872070312,98.82864379882812,98700.0 +2021-04-14,98.82864379882812,99.4251937866211,98.23208618164062,99.2263412475586,72433.0 +2021-04-15,99.4251937866211,100.61829376220703,98.43093872070312,99.82289123535156,143965.0 +2021-04-18,99.82289123535156,100.02174377441406,98.92806243896484,99.4251937866211,116514.0 +2021-04-19,99.62403869628906,99.62403869628906,98.82864379882812,99.2263412475586,118948.0 +2021-04-20,98.92806243896484,99.2263412475586,98.33151245117188,98.53036499023438,92490.0 +2021-04-21,98.43093872070312,99.0274887084961,97.23783874511719,98.92806243896484,122555.0 +2021-04-22,98.33151245117188,98.62979125976562,97.83438873291016,98.33151245117188,73201.0 +2021-04-25,97.5361099243164,97.9338150024414,96.84013366699219,97.43668365478516,96155.0 +2021-04-26,97.9338150024414,97.9338150024414,96.64128875732422,97.43668365478516,63362.0 +2021-04-27,97.5361099243164,98.43093872070312,96.84013366699219,98.43093872070312,104250.0 +2021-04-28,98.53036499023438,98.92806243896484,97.13841247558594,97.43668365478516,100554.0 +2021-04-29,97.43668365478516,97.43668365478516,94.55335998535156,95.14990997314453,142799.0 +2021-05-02,95.14990997314453,95.3487548828125,93.95680236816406,94.25508117675781,103487.0 +2021-05-03,94.25508117675781,97.43668365478516,93.85738372802734,95.44818115234375,207250.0 +2021-05-04,95.9453125,98.1326675415039,95.44818115234375,98.1326675415039,282401.0 +2021-05-05,98.03324127197266,98.03324127197266,96.64128875732422,97.7349624633789,108839.0 +2021-05-06,96.74070739746094,97.03898620605469,94.85163116455078,96.14415740966797,93817.0 +2021-05-09,96.14415740966797,96.74070739746094,94.55335998535156,95.7464599609375,79977.0 +2021-05-10,95.64703369140625,96.24358367919922,95.05048370361328,95.44818115234375,63056.0 +2021-05-17,95.14990997314453,95.24933624267578,94.45393371582031,94.95105743408203,64750.0 +2021-05-18,94.45393371582031,97.5361099243164,94.45393371582031,95.84588623046875,166401.0 +2021-05-19,95.547607421875,97.43668365478516,95.44818115234375,97.43668365478516,137336.0 +2021-05-20,97.7349624633789,101.21484375,97.13841247558594,101.21484375,604365.0 +2021-05-23,101.0159912109375,102.20909881591797,100.02174377441406,100.81714630126953,307029.0 +2021-05-24,100.41944122314453,100.81714630126953,98.62979125976562,99.62403869628906,165343.0 +2021-05-25,99.32576751708984,100.41944122314453,98.92806243896484,99.4251937866211,179642.0 +2021-05-26,99.4251937866211,104.79415130615234,98.62979125976562,103.99874877929688,915048.0 +2021-05-27,103.00450134277344,103.79989624023438,101.4136962890625,103.6010513305664,559629.0 +2021-05-30,103.4021987915039,104.39645385742188,101.81139373779297,102.40794372558594,496156.0 +2021-05-31,102.01024627685547,102.40794372558594,100.22059631347656,101.21484375,286584.0 +2021-06-01,101.21484375,101.4136962890625,99.4251937866211,99.4251937866211,247700.0 +2021-06-02,99.4251937866211,100.22059631347656,98.53036499023438,99.32576751708984,98107.0 +2021-06-03,99.32576751708984,101.0159912109375,99.0274887084961,100.61829376220703,167589.0 +2021-06-06,100.81714630126953,101.21484375,99.2263412475586,100.22059631347656,296566.0 +2021-06-07,100.22059631347656,103.00450134277344,99.62403869628906,102.01024627685547,574277.0 +2021-06-08,102.01024627685547,102.01024627685547,97.43668365478516,100.22059631347656,495813.0 +2021-06-09,99.4251937866211,100.41944122314453,98.23208618164062,98.43093872070312,519179.0 +2021-06-10,98.43093872070312,102.20909881591797,97.23783874511719,101.81139373779297,1080380.0 +2021-06-13,101.81139373779297,102.80564880371094,100.22059631347656,101.4136962890625,573204.0 +2021-06-14,101.4136962890625,101.4136962890625,98.43093872070312,100.02174377441406,341764.0 +2021-06-15,99.4251937866211,99.82289123535156,98.43093872070312,99.0274887084961,244931.0 +2021-06-16,98.62979125976562,100.22059631347656,98.53036499023438,99.82289123535156,119576.0 +2021-06-17,99.82289123535156,100.02174377441406,98.92806243896484,99.12691497802734,145855.0 +2021-06-20,98.92806243896484,98.92806243896484,97.9338150024414,98.1326675415039,186521.0 +2021-06-21,97.9338150024414,99.0274887084961,97.5361099243164,98.72921752929688,110134.0 +2021-06-22,98.82864379882812,101.0159912109375,98.43093872070312,99.4251937866211,525359.0 +2021-06-23,99.62403869628906,100.61829376220703,99.2263412475586,99.82289123535156,210922.0 +2021-06-24,99.32576751708984,107.37920379638672,99.32576751708984,105.78840637207031,1793185.0 +2021-06-27,105.78840637207031,105.78840637207031,105.78840637207031,105.78840637207031,0.0 +2021-06-28,104.39645385742188,104.99300384521484,102.40794372558594,104.79415130615234,648564.0 +2021-06-29,105.39070129394531,109.36770629882812,104.59529876708984,108.77115631103516,1218728.0 +2021-06-30,108.37345886230469,110.5608139038086,107.37920379638672,108.17460632324219,763659.0 +2021-07-01,107.37920379638672,107.97576141357422,105.39070129394531,106.38495635986328,316237.0 +2021-07-04,106.38495635986328,106.58380126953125,105.39070129394531,105.98725128173828,210203.0 +2021-07-05,105.58955383300781,105.58955383300781,103.00450134277344,104.39645385742188,465285.0 +2021-07-06,114.7366714477539,114.7366714477539,106.18610382080078,109.36770629882812,2843993.0 +2021-07-07,109.36770629882812,109.36770629882812,106.78265380859375,106.78265380859375,482125.0 +2021-07-08,107.37920379638672,108.37345886230469,105.78840637207031,107.18035888671875,371926.0 +2021-07-11,108.17460632324219,108.17460632324219,105.78840637207031,106.38495635986328,281901.0 +2021-07-12,106.38495635986328,107.37920379638672,102.80564880371094,105.39070129394531,278040.0 +2021-07-13,105.39070129394531,108.17460632324219,103.79989624023438,104.79415130615234,566552.0 +2021-07-14,105.39070129394531,105.98725128173828,104.59529876708984,105.98725128173828,150707.0 +2021-07-15,106.18610382080078,106.38495635986328,104.79415130615234,105.39070129394531,145909.0 +2021-07-25,105.39070129394531,106.38495635986328,104.59529876708984,105.39070129394531,277677.0 +2021-07-26,105.39070129394531,105.98725128173828,103.99874877929688,105.58955383300781,204904.0 +2021-07-27,105.78840637207031,106.78265380859375,104.79415130615234,105.98725128173828,280672.0 +2021-07-28,105.98725128173828,106.38495635986328,104.79415130615234,104.99300384521484,175000.0 +2021-07-29,105.19184875488281,107.77690887451172,104.79415130615234,107.57805633544922,544806.0 +2021-08-01,107.37920379638672,107.57805633544922,106.18610382080078,106.58380126953125,338732.0 +2021-08-02,106.78265380859375,106.78265380859375,104.99300384521484,105.39070129394531,136463.0 +2021-08-03,105.58955383300781,105.58955383300781,104.39645385742188,104.39645385742188,79848.0 +2021-08-04,104.39645385742188,104.59529876708984,102.40794372558594,103.4021987915039,146951.0 +2021-08-05,103.00450134277344,103.2033462524414,101.61254119873047,102.60679626464844,142398.0 +2021-08-08,102.80564880371094,103.00450134277344,100.22059631347656,101.21484375,155904.0 +2021-08-09,100.81714630126953,102.20909881591797,99.62403869628906,99.82289123535156,255222.0 +2021-08-10,100.22059631347656,101.21484375,99.62403869628906,100.61829376220703,275313.0 +2021-08-11,100.81714630126953,100.81714630126953,99.0274887084961,99.4251937866211,181937.0 +2021-08-12,99.4251937866211,103.2033462524414,97.9338150024414,102.01024627685547,481290.0 +2021-08-15,101.0159912109375,101.61254119873047,99.4251937866211,100.61829376220703,262512.0 +2021-08-16,100.81714630126953,100.81714630126953,99.4251937866211,99.62403869628906,116470.0 +2021-08-17,99.4251937866211,99.62403869628906,98.72921752929688,99.62403869628906,88776.0 +2021-08-18,99.0274887084961,99.4251937866211,98.33151245117188,98.53036499023438,76118.0 +2021-08-19,98.53036499023438,101.61254119873047,97.43668365478516,99.4251937866211,243741.0 +2021-08-22,99.32576751708984,99.32576751708984,97.43668365478516,97.43668365478516,180122.0 +2021-08-23,97.33726501464844,98.1326675415039,97.03898620605469,97.83438873291016,111177.0 +2021-08-24,97.83438873291016,97.83438873291016,97.23783874511719,97.63553619384766,69111.0 +2021-08-25,97.43668365478516,99.82289123535156,97.33726501464844,99.62403869628906,219415.0 +2021-08-26,98.92806243896484,101.4136962890625,98.43093872070312,100.02174377441406,172708.0 +2021-08-29,99.82289123535156,103.00450134277344,99.62403869628906,102.40794372558594,391198.0 +2021-08-30,102.01024627685547,103.00450134277344,100.81714630126953,102.01024627685547,257625.0 +2021-08-31,101.61254119873047,104.39645385742188,101.61254119873047,104.39645385742188,507269.0 +2021-09-01,104.59529876708984,105.39070129394531,102.40794372558594,103.2033462524414,380231.0 +2021-09-02,103.4021987915039,107.37920379638672,102.80564880371094,106.58380126953125,636127.0 +2021-09-05,105.78840637207031,108.17460632324219,104.59529876708984,106.18610382080078,664927.0 +2021-09-06,106.18610382080078,107.37920379638672,105.39070129394531,107.18035888671875,267028.0 +2021-09-07,107.37920379638672,110.7596664428711,105.98725128173828,109.76541137695312,1372535.0 +2021-09-08,109.56655883789062,109.56655883789062,106.78265380859375,106.78265380859375,403889.0 +2021-09-09,106.38495635986328,108.77115631103516,105.78840637207031,107.37920379638672,529035.0 +2021-09-12,106.78265380859375,108.37345886230469,105.39070129394531,107.37920379638672,455215.0 +2021-09-13,113.14586639404297,117.32172393798828,111.55506134033203,111.95276641845703,2757420.0 +2021-09-14,112.3504638671875,114.3389663696289,111.35621643066406,113.14586639404297,860753.0 +2021-09-15,113.34471893310547,114.9355239868164,112.54931640625,113.34471893310547,566197.0 +2021-09-16,113.74241638183594,123.08838653564453,113.54357147216797,119.70793151855469,2716473.0 +2021-09-19,121.4975814819336,123.28723907470703,119.70793151855469,121.29873657226562,855076.0 +2021-09-20,122.88953399658203,130.8435516357422,122.09413146972656,128.6562042236328,2316939.0 +2021-09-21,129.25274658203125,131.83779907226562,121.29873657226562,124.67919158935547,2056442.0 +2021-09-22,125.8722915649414,127.26424407958984,123.486083984375,123.486083984375,666466.0 +2021-09-26,126.2699966430664,126.2699966430664,123.6849365234375,126.0711441040039,449514.0 +2021-09-27,125.8722915649414,128.2584991455078,123.486083984375,123.8837890625,613680.0 +2021-09-28,124.0826416015625,125.27574157714844,122.09413146972656,123.486083984375,402669.0 +2021-09-29,123.28723907470703,128.4573516845703,123.28723907470703,125.47459411621094,977095.0 +2021-09-30,125.6734390258789,128.0596466064453,125.07688903808594,127.26424407958984,493970.0 +2021-10-03,127.46309661865234,138.7975616455078,126.2699966430664,135.0194091796875,2118340.0 +2021-10-04,135.0194091796875,137.80331420898438,130.2469940185547,131.0424041748047,980407.0 +2021-10-05,132.23550415039062,134.22401428222656,129.25274658203125,132.23550415039062,704644.0 +2021-10-06,133.82630920410156,135.0194091796875,130.6446990966797,132.63320922851562,535661.0 +2021-10-07,132.23550415039062,133.03089904785156,119.50907897949219,119.50907897949219,3366218.0 +2021-10-10,119.50907897949219,121.6964340209961,107.77690887451172,107.97576141357422,2128016.0 +2021-10-11,107.97576141357422,107.97576141357422,107.97576141357422,107.97576141357422,0.0 +2021-10-12,104.39645385742188,109.96426391601562,101.61254119873047,105.39070129394531,2029662.0 +2021-10-13,103.2033462524414,105.58955383300781,101.81139373779297,104.79415130615234,1019977.0 +2021-10-14,106.38495635986328,110.7596664428711,106.38495635986328,109.16886138916016,1294936.0 +2021-10-17,110.1631088256836,110.5608139038086,108.57231140136719,108.77115631103516,493025.0 +2021-10-18,108.17460632324219,108.57231140136719,106.58380126953125,108.17460632324219,245488.0 +2021-10-19,108.17460632324219,108.17460632324219,106.58380126953125,106.78265380859375,188768.0 +2021-10-20,106.78265380859375,108.77115631103516,105.78840637207031,106.38495635986328,218827.0 +2021-10-21,106.38495635986328,107.97576141357422,105.39070129394531,107.18035888671875,297764.0 +2021-10-24,107.37920379638672,108.37345886230469,106.78265380859375,107.97576141357422,315873.0 +2021-10-25,108.37345886230469,108.37345886230469,106.38495635986328,106.78265380859375,262668.0 +2021-10-26,106.58380126953125,107.97576141357422,105.58955383300781,106.78265380859375,212534.0 +2021-10-27,106.18610382080078,106.38495635986328,103.4021987915039,103.6010513305664,236498.0 +2021-10-28,103.4021987915039,104.79415130615234,101.61254119873047,103.2033462524414,190428.0 +2021-10-31,103.4021987915039,108.37345886230469,103.4021987915039,107.77690887451172,500207.0 +2021-11-01,107.77690887451172,108.57231140136719,105.98725128173828,107.37920379638672,289502.0 +2021-11-02,107.37920379638672,113.54357147216797,105.98725128173828,111.35621643066406,976968.0 +2021-11-03,111.75391387939453,112.7481689453125,107.57805633544922,108.37345886230469,645209.0 +2021-11-04,109.16886138916016,111.75391387939453,107.18035888671875,108.37345886230469,1059983.0 +2021-11-07,42.45455551147461,42.45455551147461,42.45455551147461,42.45455551147461,31793.0 +2021-11-08,46.58070373535156,46.58070373535156,39.074100494384766,39.074100494384766,3593241.0 +2021-11-09,39.322662353515625,39.37237548828125,35.693641662597656,37.48329544067383,1770726.0 +2021-11-10,37.383872985839844,37.53300857543945,36.489044189453125,36.588470458984375,473454.0 +2021-11-11,36.73760986328125,37.6324348449707,36.63818359375,37.284446716308594,388113.0 +2021-11-14,37.284446716308594,37.33415985107422,36.29019546508789,36.53875732421875,309978.0 +2021-11-15,35.892494201660156,36.240482330322266,33.90399169921875,34.05312728881836,465172.0 +2021-11-16,34.003414154052734,35.793067932128906,33.307437896728516,34.99766540527344,967638.0 +2021-11-17,34.5999641418457,34.99766540527344,33.45657730102539,33.506290435791016,717093.0 +2021-11-18,33.506290435791016,33.506290435791016,33.506290435791016,33.506290435791016,0.0 +2021-11-21,33.307437896728516,33.406864166259766,30.821809768676758,31.070371627807617,737800.0 +2021-11-22,31.020658493041992,31.31893539428711,28.83330535888672,29.081867218017578,677020.0 +2021-11-23,29.181293487548828,29.578994750976562,28.5350284576416,29.280717849731445,640860.0 +2021-11-24,29.67841911315918,31.269222259521484,29.628707885742188,31.269222259521484,848035.0 +2021-11-25,31.31893539428711,32.16404724121094,30.672670364379883,31.3686466217041,891176.0 +2021-11-28,31.3686466217041,31.3686466217041,31.3686466217041,31.3686466217041,0.0 +2021-11-29,29.827556610107422,29.827556610107422,28.48531723022461,28.783592224121094,434330.0 +2021-11-30,28.63445472717285,29.728132247924805,28.435604095458984,29.131580352783203,589386.0 +2021-12-01,29.131580352783203,29.628707885742188,28.435604095458984,28.435604095458984,753024.0 +2021-12-02,27.043651580810547,27.839052200317383,26.745376586914062,26.84480094909668,5018330.0 +2021-12-05,26.745376586914062,27.78934097290039,26.745376586914062,27.78934097290039,2674970.0 +2021-12-06,27.839052200317383,28.286466598510742,27.491064071655273,27.988191604614258,2953374.0 +2021-12-07,28.286466598510742,29.33043098449707,27.938478469848633,29.231006622314453,3388510.0 +2021-12-08,29.429855346679688,29.628707885742188,28.385892868041992,28.5350284576416,1928685.0 +2021-12-09,29.380144119262695,31.21950912475586,29.131580352783203,30.672670364379883,5236686.0 +2021-12-12,31.21950912475586,32.01491165161133,30.921234130859375,31.020658493041992,2453277.0 +2021-12-13,31.46807289123535,31.517784118652344,30.722383499145508,30.970947265625,1702059.0 +2021-12-14,31.020658493041992,31.21950912475586,30.47382164001465,30.52353286743164,1498929.0 +2021-12-15,30.62295913696289,31.269222259521484,30.62295913696289,30.970947265625,1515069.0 +2021-12-16,31.120084762573242,32.6114616394043,30.970947265625,32.31318664550781,4651638.0 +2021-12-19,32.8103141784668,34.30168914794922,32.56174850463867,32.66117477416992,5306379.0 +2021-12-20,32.6114616394043,33.25772476196289,31.766347885131836,32.31318664550781,1833673.0 +2021-12-21,32.66117477416992,33.25772476196289,32.41261291503906,32.41261291503906,1612174.0 +2021-12-22,32.56174850463867,32.66117477416992,31.169797897338867,31.31893539428711,1127923.0 +2021-12-23,31.46807289123535,31.81606101989746,30.324682235717773,30.573246002197266,1037521.0 +2021-12-26,30.573246002197266,30.87152099609375,29.33043098449707,29.380144119262695,891098.0 +2021-12-27,29.429855346679688,30.27496910095215,29.380144119262695,29.429855346679688,1047474.0 +2021-12-28,29.877269744873047,29.926982879638672,29.479568481445312,29.628707885742188,603482.0 +2021-12-29,29.728132247924805,30.076120376586914,28.336179733276367,28.63445472717285,1408267.0 +2021-12-30,28.83330535888672,28.932729721069336,28.336179733276367,28.435604095458984,593080.0 +2022-01-02,28.385892868041992,28.63445472717285,28.087615966796875,28.1373291015625,695187.0 +2022-01-03,28.187040328979492,28.435604095458984,26.745376586914062,26.993938446044922,1333198.0 +2022-01-04,27.242502212524414,27.44135284423828,26.993938446044922,27.242502212524414,992755.0 +2022-01-05,27.64020347595215,28.5350284576416,27.44135284423828,28.087615966796875,1657028.0 +2022-01-06,28.236753463745117,28.236753463745117,27.68991470336914,27.739627838134766,738233.0 +2022-01-09,27.888765335083008,28.83330535888672,27.739627838134766,28.684167861938477,1536480.0 +2022-01-10,28.83330535888672,28.932729721069336,28.1373291015625,28.236753463745117,1466165.0 +2022-01-11,28.336179733276367,28.48531723022461,28.037904739379883,28.187040328979492,693562.0 +2022-01-12,28.187040328979492,28.435604095458984,28.1373291015625,28.236753463745117,475428.0 +2022-01-13,28.236753463745117,28.73387908935547,28.236753463745117,28.286466598510742,776343.0 +2022-01-16,28.286466598510742,28.783592224121094,28.286466598510742,28.584741592407227,867268.0 +2022-01-17,28.684167861938477,29.429855346679688,28.584741592407227,29.131580352783203,1919451.0 +2022-01-18,29.429855346679688,29.777843475341797,29.032154083251953,29.380144119262695,1765877.0 +2022-01-19,29.529281616210938,29.628707885742188,29.081867218017578,29.231006622314453,690416.0 +2022-01-20,29.231006622314453,29.231006622314453,28.684167861938477,28.883018493652344,603499.0 +2022-01-23,28.63445472717285,28.63445472717285,28.236753463745117,28.286466598510742,464340.0 +2022-01-24,28.286466598510742,28.435604095458984,27.938478469848633,27.938478469848633,445341.0 +2022-01-25,27.938478469848633,28.187040328979492,27.888765335083008,28.087615966796875,407538.0 +2022-01-26,28.087615966796875,28.087615966796875,28.087615966796875,28.087615966796875,0.0 +2022-01-27,28.087615966796875,28.087615966796875,28.087615966796875,28.087615966796875,0.0 +2022-01-30,28.336179733276367,28.63445472717285,28.236753463745117,28.584741592407227,689034.0 +2022-01-31,28.584741592407227,28.98244285583496,28.435604095458984,28.435604095458984,1132768.0 +2022-02-01,28.286466598510742,28.435604095458984,27.988191604614258,28.087615966796875,505973.0 +2022-02-02,28.1373291015625,28.1373291015625,27.888765335083008,27.988191604614258,379845.0 +2022-02-03,27.988191604614258,28.087615966796875,27.78934097290039,27.938478469848633,270909.0 +2022-02-06,27.938478469848633,27.938478469848633,27.64020347595215,27.739627838134766,316761.0 +2022-02-07,27.78934097290039,27.888765335083008,27.491064071655273,27.5407772064209,449273.0 +2022-02-08,27.44135284423828,27.739627838134766,27.242502212524414,27.44135284423828,409313.0 +2022-02-09,27.5407772064209,27.590490341186523,27.34192657470703,27.5407772064209,345135.0 +2022-02-10,27.5407772064209,28.1373291015625,27.5407772064209,27.839052200317383,818534.0 +2022-02-13,27.44135284423828,27.44135284423828,26.198537826538086,26.596237182617188,980132.0 +2022-02-14,26.596237182617188,26.745376586914062,26.099111557006836,26.695663452148438,592776.0 +2022-02-15,26.745376586914062,26.993938446044922,26.397388458251953,26.894514083862305,702281.0 +2022-02-16,26.944225311279297,27.242502212524414,26.795089721679688,26.993938446044922,537129.0 +2022-02-17,27.043651580810547,27.143077850341797,26.596237182617188,26.695663452148438,471416.0 +2022-02-20,26.645950317382812,26.645950317382812,25.552274703979492,25.552274703979492,735405.0 +2022-02-21,25.552274703979492,25.80083656311035,25.253997802734375,25.3037109375,565623.0 +2022-02-23,25.154573440551758,27.093364715576172,25.154573440551758,26.248249053955078,1894062.0 +2022-02-24,25.65169906616211,25.751123428344727,24.756872177124023,25.154573440551758,923439.0 +2022-02-27,25.850549697875977,25.99968719482422,25.552274703979492,25.601985931396484,483269.0 +2022-02-28,25.701412200927734,25.949974060058594,25.452848434448242,25.601985931396484,404673.0 +2022-03-01,25.601985931396484,25.601985931396484,25.253997802734375,25.253997802734375,485175.0 +2022-03-02,25.104860305786133,25.104860305786133,24.57790756225586,24.677331924438477,572849.0 +2022-03-03,24.71710205078125,24.83641242980957,23.88193130493164,24.02112579345703,684173.0 +2022-03-06,24.080781936645508,24.279630661010742,23.862045288085938,24.12055015563965,723232.0 +2022-03-07,24.14043617248535,24.259746551513672,23.722850799560547,23.722850799560547,501784.0 +2022-03-08,23.702964782714844,23.961471557617188,23.38480567932129,23.603540420532227,603155.0 +2022-03-09,23.66319465637207,24.279630661010742,23.623424530029297,24.180206298828125,947469.0 +2022-03-10,24.14043617248535,24.2199764251709,24.00124168395996,24.060895919799805,301576.0 +2022-03-13,24.160320281982422,24.438711166381836,23.862045288085938,23.90181541442871,861956.0 +2022-03-14,23.862045288085938,23.90181541442871,23.106414794921875,23.106414794921875,407387.0 +2022-03-15,22.867794036865234,23.18595314025879,22.867794036865234,22.927448272705078,253581.0 +2022-03-16,22.96721839904785,23.0666446685791,22.867794036865234,22.94733428955078,238445.0 +2022-03-17,22.907564163208008,23.026874542236328,22.768367767333984,22.94733428955078,227563.0 +2022-03-20,22.94733428955078,23.325149536132812,22.887678146362305,22.927448272705078,414593.0 +2022-03-21,22.907564163208008,23.16606903076172,22.410438537597656,22.4700927734375,341239.0 +2022-03-22,22.489978790283203,22.70871353149414,22.171817779541016,22.21158790588379,362834.0 +2022-03-23,22.35078239440918,22.569517135620117,22.191701889038086,22.33089828491211,291213.0 +2022-03-24,22.4700927734375,23.026874542236328,22.35078239440918,22.82802391052246,593185.0 +2022-03-27,23.0666446685791,23.941585540771484,22.887678146362305,23.623424530029297,1055425.0 +2022-03-28,23.80238914489746,23.80238914489746,23.245609283447266,23.245609283447266,387635.0 +2022-03-29,23.245609283447266,23.52400016784668,22.907564163208008,23.52400016784668,345201.0 +2022-03-30,23.563770294189453,23.643310546875,23.205839157104492,23.265493392944336,198738.0 +2022-03-31,22.808137893676758,22.808137893676758,21.97296714782715,22.11216163635254,1041274.0 +2022-04-03,21.933197021484375,22.09227752685547,21.356531143188477,21.436071395874023,576696.0 +2022-04-04,21.436071395874023,21.436071395874023,21.436071395874023,21.436071395874023,0.0 +2022-04-05,20.938945770263672,20.958829879760742,20.083887100219727,20.382164001464844,724111.0 +2022-04-06,20.382164001464844,21.296876907348633,20.143543243408203,20.998600006103516,851069.0 +2022-04-07,21.17756462097168,21.376415252685547,21.117910385131836,21.137794494628906,508010.0 +2022-04-10,21.17756462097168,21.51561164855957,20.958829879760742,21.376415252685547,399974.0 +2022-04-11,21.376415252685547,21.615036010742188,21.257104873657227,21.555381774902344,470810.0 +2022-04-12,21.575265884399414,21.575265884399414,21.15768051147461,21.376415252685547,271246.0 +2022-04-13,21.257104873657227,21.257104873657227,20.58101463317871,20.81963539123535,401808.0 +2022-04-14,20.779865264892578,20.978715896606445,20.58101463317871,20.958829879760742,239422.0 +2022-04-17,20.839519500732422,21.03837013244629,20.779865264892578,20.8991756439209,177275.0 +2022-04-18,20.79974937438965,20.879289627075195,20.7202091217041,20.879289627075195,136107.0 +2022-04-19,20.81963539123535,20.81963539123535,20.322509765625,20.58101463317871,247019.0 +2022-04-20,20.58101463317871,20.620784759521484,20.242969512939453,20.620784759521484,305411.0 +2022-04-21,20.282739639282227,20.521358489990234,20.203197479248047,20.46170425415039,252514.0 +2022-04-24,20.083887100219727,20.58101463317871,20.064002990722656,20.561128616333008,196072.0 +2022-04-25,20.7202091217041,20.740093231201172,20.282739639282227,20.34239387512207,239603.0 +2022-04-26,21.098024368286133,21.53549575805664,20.640668869018555,20.680438995361328,1132587.0 +2022-04-27,20.879289627075195,20.879289627075195,20.521358489990234,20.640668869018555,230387.0 +2022-04-28,20.561128616333008,20.620784759521484,20.46170425415039,20.58101463317871,322518.0 +2022-05-08,20.759979248046875,20.759979248046875,20.083887100219727,20.083887100219727,262992.0 +2022-05-09,20.10377311706543,20.81963539123535,20.10377311706543,20.34239387512207,493673.0 +2022-05-10,20.34239387512207,20.58101463317871,20.203197479248047,20.242969512939453,212946.0 +2022-05-11,20.382164001464844,20.382164001464844,20.262853622436523,20.302623748779297,131766.0 +2022-05-12,20.978715896606445,21.77411651611328,19.885038375854492,20.083887100219727,3032555.0 +2022-05-15,20.242969512939453,20.382164001464844,19.924808502197266,20.024232864379883,528051.0 +2022-05-16,20.083887100219727,20.183313369750977,19.368026733398438,19.368026733398438,345144.0 +2022-05-17,19.348142623901367,19.904922485351562,19.149290084838867,19.904922485351562,336430.0 +2022-05-18,19.904922485351562,19.904922485351562,19.904922485351562,19.904922485351562,0.0 +2022-05-19,19.427682876586914,20.81963539123535,19.427682876586914,20.362279891967773,671461.0 +2022-05-22,20.501474380493164,21.51561164855957,20.382164001464844,20.660554885864258,1087128.0 +2022-05-23,20.779865264892578,21.018484115600586,20.402048110961914,20.441818237304688,319068.0 +2022-05-24,20.382164001464844,20.7003231048584,20.163427352905273,20.262853622436523,248201.0 +2022-05-25,20.282739639282227,20.402048110961914,20.10377311706543,20.322509765625,226134.0 +2022-05-26,20.282739639282227,20.8991756439209,20.22308349609375,20.561128616333008,498039.0 +2022-05-29,20.879289627075195,21.17756462097168,20.7202091217041,21.018484115600586,756512.0 +2022-05-30,21.018484115600586,21.376415252685547,20.879289627075195,20.938945770263672,468869.0 +2022-05-31,20.938945770263672,20.998600006103516,20.779865264892578,20.79974937438965,286808.0 +2022-06-01,20.7202091217041,20.978715896606445,20.302623748779297,20.46170425415039,480716.0 +2022-06-02,20.382164001464844,20.79974937438965,20.382164001464844,20.561128616333008,241826.0 +2022-06-05,20.958829879760742,21.237220764160156,20.938945770263672,21.03837013244629,605160.0 +2022-06-06,21.117910385131836,21.575265884399414,21.03837013244629,21.41618537902832,885587.0 +2022-06-07,21.575265884399414,22.45020866394043,21.436071395874023,22.11216163635254,1693449.0 +2022-06-08,22.271242141723633,22.33089828491211,21.217334747314453,21.296876907348633,847693.0 +2022-06-09,21.475841522216797,21.475841522216797,20.859405517578125,21.098024368286133,716131.0 +2022-06-12,20.34239387512207,20.382164001464844,19.606647491455078,19.686187744140625,819159.0 +2022-06-13,19.52710723876953,19.885038375854492,19.16917610168457,19.38791275024414,446165.0 +2022-06-14,19.38791275024414,19.885038375854492,18.79136085510254,19.129405975341797,490816.0 +2022-06-15,18.91067123413086,19.109521865844727,18.751590728759766,18.811246871948242,197243.0 +2022-06-16,18.811246871948242,18.890785217285156,17.240327835083008,17.26021385192871,299720.0 +2022-06-19,16.90228271484375,16.90228271484375,16.126766204833984,16.246076583862305,368899.0 +2022-06-20,16.56423568725586,16.703432083129883,15.9279146194458,16.265960693359375,318066.0 +2022-06-21,16.42504119873047,16.822742462158203,16.285846710205078,16.54435157775879,307356.0 +2022-06-22,16.822742462158203,16.822742462158203,15.66940975189209,15.689294815063477,490151.0 +2022-06-23,15.709179878234863,16.246076583862305,15.530214309692383,16.20630645751953,308370.0 +2022-06-26,16.54435157775879,16.981821060180664,16.30573081970215,16.942052841186523,362640.0 +2022-06-27,16.822742462158203,17.49883270263672,16.56423568725586,16.604005813598633,470602.0 +2022-06-28,16.56423568725586,16.822742462158203,16.524465560913086,16.703432083129883,153554.0 +2022-06-29,16.8028564453125,17.220443725585938,16.68354606628418,17.200557708740234,313488.0 +2022-06-30,17.359638214111328,17.71756935119629,16.90228271484375,16.90228271484375,460542.0 +2022-07-03,17.001707077026367,17.021591186523438,16.405155181884766,16.405155181884766,192671.0 +2022-07-04,16.186420440673828,16.484695434570312,16.10688018798828,16.285846710205078,204081.0 +2022-07-05,16.2261905670166,16.504581451416016,16.20630645751953,16.345500946044922,137808.0 +2022-07-06,16.345500946044922,16.42504119873047,16.2261905670166,16.2261905670166,137750.0 +2022-07-13,16.246076583862305,17.200557708740234,16.246076583862305,17.101131439208984,399158.0 +2022-07-14,17.06136131286621,17.06136131286621,16.20630645751953,16.20630645751953,237028.0 +2022-07-17,16.405155181884766,16.842626571655273,16.30573081970215,16.66366195678711,316551.0 +2022-07-18,16.66366195678711,16.68354606628418,16.405155181884766,16.44492530822754,399755.0 +2022-07-19,16.44492530822754,16.44492530822754,16.44492530822754,16.44492530822754,0.0 +2022-07-20,16.44492530822754,16.44492530822754,16.44492530822754,16.44492530822754,0.0 +2022-07-21,16.638059616088867,18.02029800415039,16.638059616088867,17.35477638244629,2626835.0 +2022-07-24,17.457164764404297,17.48276138305664,17.022014617919922,17.022014617919922,558143.0 +2022-07-25,16.842836380004883,16.89402961730957,16.458881378173828,16.561269760131836,434458.0 +2022-07-26,16.53567123413086,16.842836380004883,16.049327850341797,16.07492446899414,766179.0 +2022-07-27,15.998133659362793,16.12611961364746,15.56298542022705,15.56298542022705,606535.0 +2022-07-28,15.665372848510742,16.100521087646484,15.614178657531738,16.100521087646484,533417.0 +2022-07-31,16.12611961364746,16.458881378173828,16.023731231689453,16.356491088867188,588072.0 +2022-08-01,16.356491088867188,16.996417999267578,16.279701232910156,16.996417999267578,759967.0 +2022-08-02,17.687536239624023,18.3786563873291,17.66193962097168,18.1226863861084,2752061.0 +2022-08-03,18.1226863861084,18.967388153076172,17.89231300354004,18.967388153076172,2013590.0 +2022-08-04,18.967388153076172,20.8615665435791,18.967388153076172,20.78477668762207,3585912.0 +2022-08-07,20.835969924926758,22.525373458862305,20.50320816040039,20.50320816040039,2605250.0 +2022-08-08,20.477611541748047,22.21820831298828,20.42641830444336,22.167015075683594,2540526.0 +2022-08-09,22.474178314208984,24.368358612060547,21.757463455200195,24.368358612060547,3823232.0 +2022-08-10,24.57313346862793,26.313732147216797,24.419551849365234,24.445148468017578,4923534.0 +2022-08-11,24.803508758544922,25.315448760986328,23.600448608398438,23.85641860961914,2341794.0 +2022-08-14,24.010000228881836,25.08507537841797,23.03731346130371,24.57313346862793,2744745.0 +2022-08-15,24.57313346862793,25.699403762817383,24.137985229492188,25.136268615722656,2307792.0 +2022-08-16,25.161865234375,25.52022361755371,24.829105377197266,25.059478759765625,1004511.0 +2022-08-17,25.08507537841797,25.21306037902832,24.726716995239258,24.829105377197266,614063.0 +2022-08-18,24.880298614501953,26.518508911132812,24.777910232543945,25.648208618164062,3565761.0 +2022-08-21,25.75059700012207,26.313732147216797,25.57141876220703,25.852985382080078,1115735.0 +2022-08-22,25.955373764038086,26.21134376525879,25.136268615722656,25.648208618164062,876000.0 +2022-08-23,25.648208618164062,25.904178619384766,24.67552375793457,24.67552375793457,811635.0 +2022-08-24,24.598730087280273,25.110671997070312,24.419551849365234,24.419551849365234,745876.0 +2022-08-25,24.598730087280273,25.494626998901367,24.57313346862793,25.136268615722656,907179.0 +2022-08-28,24.803508758544922,25.648208618164062,24.777910232543945,25.08507537841797,656068.0 +2022-08-29,25.08507537841797,25.44343376159668,25.059478759765625,25.08507537841797,341322.0 +2022-08-30,25.315448760986328,25.597015380859375,25.059478759765625,25.238656997680664,846725.0 +2022-08-31,25.21306037902832,25.238656997680664,24.62432861328125,24.829105377197266,510075.0 +2022-09-01,24.957090377807617,24.957090377807617,23.702835083007812,23.80522346496582,499149.0 +2022-09-04,23.80522346496582,23.907611846923828,23.13970184326172,23.421268463134766,596325.0 +2022-09-05,23.600448608398438,25.161865234375,23.523656845092773,24.39395523071289,2027628.0 +2022-09-06,24.419551849365234,25.08507537841797,24.240373611450195,24.57313346862793,1097249.0 +2022-09-07,24.57313346862793,24.880298614501953,23.549253463745117,23.62604522705078,375176.0 +2022-09-08,23.702835083007812,24.445148468017578,23.549253463745117,24.061193466186523,488910.0 +2022-09-11,24.829105377197266,24.829105377197266,24.368358612060547,24.368358612060547,225725.0 +2022-09-12,24.4963436126709,24.57313346862793,23.958805084228516,24.03559684753418,283708.0 +2022-09-13,24.291566848754883,24.880298614501953,24.03559684753418,24.03559684753418,645667.0 +2022-09-14,23.754030227661133,23.85641860961914,23.293283462524414,23.49806022644043,321193.0 +2022-09-15,23.62604522705078,23.754030227661133,23.062910079956055,23.242090225219727,143235.0 +2022-09-18,23.13970184326172,23.13970184326172,22.039030075073242,22.98611831665039,293879.0 +2022-09-19,22.37179183959961,23.549253463745117,22.0134334564209,23.549253463745117,295151.0 +2022-09-20,24.62432861328125,25.597015380859375,24.62432861328125,25.110671997070312,1860976.0 +2022-09-21,25.008283615112305,25.21306037902832,24.16358184814453,24.57313346862793,806330.0 +2022-09-25,24.010000228881836,24.061193466186523,22.883731842041016,22.90932846069336,574641.0 +2022-09-26,22.2694034576416,23.754030227661133,22.2694034576416,23.293283462524414,471152.0 +2022-09-27,23.293283462524414,24.317163467407227,23.293283462524414,23.702835083007812,420638.0 +2022-09-28,23.702835083007812,23.882015228271484,23.13970184326172,23.67723846435547,425190.0 +2022-09-29,23.85641860961914,24.26597023010254,23.549253463745117,23.549253463745117,650210.0 +2022-10-02,23.907611846923828,24.67552375793457,23.651641845703125,24.112388610839844,806113.0 +2022-10-03,24.34276008605957,25.341045379638672,24.21477508544922,25.28985023498535,1750071.0 +2022-10-04,25.28985023498535,25.28985023498535,25.28985023498535,25.28985023498535,0.0 +2022-10-05,26.10895538330078,27.388805389404297,25.75059700012207,26.723283767700195,3182876.0 +2022-10-06,26.825672149658203,27.388805389404297,26.313732147216797,27.132835388183594,2308456.0 +2022-10-09,27.132835388183594,27.132835388183594,26.313732147216797,26.774478912353516,787033.0 +2022-10-10,26.9792537689209,26.9792537689209,26.05776023864746,26.16014862060547,639834.0 +2022-10-11,26.10895538330078,27.03044891357422,26.10895538330078,26.723283767700195,744776.0 +2022-10-12,27.03044891357422,27.03044891357422,26.467313766479492,26.774478912353516,694106.0 +2022-10-13,26.620895385742188,26.774478912353516,25.801790237426758,25.852985382080078,567929.0 +2022-10-16,26.10895538330078,26.620895385742188,25.75059700012207,26.313732147216797,419375.0 +2022-10-17,26.364925384521484,26.364925384521484,26.10895538330078,26.262537002563477,279714.0 +2022-10-18,26.416120529174805,26.467313766479492,25.699403762817383,25.904178619384766,896704.0 +2022-10-19,25.852985382080078,25.904178619384766,24.67552375793457,24.67552375793457,1073197.0 +2022-10-20,24.701120376586914,24.98268699645996,24.26597023010254,24.598730087280273,715763.0 +2022-10-23,24.931493759155273,26.313732147216797,24.7523136138916,25.494626998901367,1899432.0 +2022-10-24,25.57141876220703,26.05776023864746,25.110671997070312,25.264253616333008,725049.0 +2022-10-25,25.28985023498535,25.57141876220703,24.57313346862793,24.803508758544922,552388.0 +2022-10-26,24.803508758544922,25.03388023376465,24.368358612060547,24.368358612060547,341602.0 +2022-10-27,24.368358612060547,24.649925231933594,24.21477508544922,24.21477508544922,309780.0 +2022-10-30,24.21477508544922,24.7523136138916,24.21477508544922,24.701120376586914,239863.0 +2022-10-31,24.701120376586914,24.701120376586914,24.701120376586914,24.701120376586914,0.0 +2022-11-01,25.059478759765625,25.238656997680664,24.21477508544922,24.291566848754883,305670.0 +2022-11-02,24.291566848754883,24.7523136138916,24.061193466186523,24.7523136138916,386130.0 +2022-11-03,24.291566848754883,24.67552375793457,24.291566848754883,24.39395523071289,198845.0 +2022-11-06,24.598730087280273,24.880298614501953,24.4963436126709,24.57313346862793,273285.0 +2022-11-07,24.57313346862793,24.57313346862793,24.21477508544922,24.470745086669922,211192.0 +2022-11-08,24.419551849365234,24.419551849365234,23.702835083007812,24.21477508544922,245942.0 +2022-11-09,24.21477508544922,24.21477508544922,23.26768684387207,24.03559684753418,177149.0 +2022-11-10,24.010000228881836,24.010000228881836,23.293283462524414,23.395671844482422,266249.0 +2022-11-13,23.80522346496582,25.08507537841797,23.523656845092773,24.62432861328125,1361875.0 +2022-11-14,24.931493759155273,25.28985023498535,24.57313346862793,24.98268699645996,654056.0 +2022-11-15,24.98268699645996,24.98268699645996,24.368358612060547,24.419551849365234,316517.0 +2022-11-16,24.419551849365234,24.701120376586914,23.958805084228516,24.137985229492188,355805.0 +2022-11-17,24.061193466186523,24.57313346862793,23.984403610229492,24.57313346862793,276163.0 +2022-11-20,24.67552375793457,24.67552375793457,24.061193466186523,24.086790084838867,136724.0 +2022-11-21,23.85641860961914,24.137985229492188,23.62604522705078,23.651641845703125,140559.0 +2022-11-22,23.651641845703125,23.702835083007812,23.472463607788086,23.472463607788086,66830.0 +2022-11-24,23.344478607177734,23.523656845092773,22.0134334564209,23.523656845092773,381399.0 +2022-11-27,23.03731346130371,23.062910079956055,22.576566696166992,22.576566696166992,107518.0 +2022-11-28,22.32059669494629,23.421268463134766,22.0134334564209,23.344478607177734,276360.0 +2022-11-29,23.395671844482422,23.72843360900879,23.03731346130371,23.03731346130371,148634.0 +2022-11-30,22.98611831665039,23.062910079956055,22.781343460083008,23.03731346130371,67210.0 +2022-12-01,23.03731346130371,23.44686508178711,23.03731346130371,23.293283462524414,157707.0 +2022-12-04,23.03731346130371,23.13970184326172,22.755746841430664,22.755746841430664,119172.0 +2022-12-05,22.602163314819336,22.602163314819336,21.706268310546875,21.706268310546875,358209.0 +2022-12-06,21.501493453979492,21.68067169189453,20.73358154296875,21.501493453979492,276053.0 +2022-12-07,21.219924926757812,21.73186683654785,20.579999923706055,20.579999923706055,177569.0 +2022-12-08,20.6055965423584,21.399105072021484,20.528806686401367,20.631193161010742,171568.0 +2022-12-11,20.579999923706055,20.78477668762207,19.37693977355957,20.528806686401367,192663.0 +2022-12-12,19.479328155517578,20.01686668395996,19.42813491821289,19.42813491821289,192749.0 +2022-12-13,19.709701538085938,20.196044921875,19.581716537475586,20.042463302612305,251332.0 +2022-12-14,20.093656539916992,20.477611541748047,19.7864933013916,19.96567153930664,176915.0 +2022-12-15,19.73529815673828,20.119253158569336,19.73529815673828,20.042463302612305,174252.0 +2022-12-18,20.810373306274414,22.039030075073242,20.272836685180664,22.039030075073242,852683.0 +2022-12-19,22.115821838378906,23.293283462524414,21.55268669128418,22.525373458862305,1005998.0 +2022-12-20,22.627761840820312,22.627761840820312,21.706268310546875,21.859851837158203,311344.0 +2022-12-21,21.885448455810547,22.167015075683594,21.629478454589844,21.859851837158203,243930.0 +2022-12-22,21.834253311157227,21.987836837768555,21.68067169189453,21.73186683654785,113995.0 +2022-12-25,21.962238311767578,21.962238311767578,21.168731689453125,21.19432830810547,152408.0 +2022-12-26,21.19432830810547,21.501493453979492,20.835969924926758,21.09193992614746,199513.0 +2022-12-27,20.6055965423584,21.040746688842773,20.6055965423584,20.8615665435791,242700.0 +2022-12-28,20.835969924926758,21.6038818359375,20.631193161010742,21.066343307495117,319652.0 +2022-12-29,21.09193992614746,21.37350845336914,20.835969924926758,21.14313316345215,262768.0 +2023-01-01,21.347909927368164,21.399105072021484,20.989551544189453,21.168731689453125,132974.0 +2023-01-02,21.2711181640625,21.808656692504883,21.219924926757812,21.55268669128418,535259.0 +2023-01-03,21.55268669128418,21.55268669128418,21.55268669128418,21.55268669128418,0.0 +2023-01-04,21.859851837158203,21.859851837158203,20.989551544189453,21.09193992614746,410186.0 +2023-01-05,21.09193992614746,21.73186683654785,20.8615665435791,21.501493453979492,471263.0 +2023-01-08,21.757463455200195,23.26768684387207,21.757463455200195,22.781343460083008,1988786.0 +2023-01-09,22.934925079345703,23.13970184326172,22.44858169555664,22.678955078125,712178.0 +2023-01-10,22.832536697387695,22.832536697387695,22.55097007751465,22.730148315429688,369357.0 +2023-01-11,22.80694007873535,24.598730087280273,22.781343460083008,23.67723846435547,1904548.0 +2023-01-12,24.03559684753418,24.26597023010254,23.702835083007812,23.933208465576172,497788.0 +2023-01-15,23.933208465576172,23.933208465576172,23.933208465576172,23.933208465576172,0.0 +2023-01-16,23.62604522705078,24.086790084838867,23.190895080566406,23.907611846923828,582298.0 +2023-01-17,23.958805084228516,24.010000228881836,23.44686508178711,23.600448608398438,338631.0 +2023-01-18,23.958805084228516,24.010000228881836,23.44686508178711,23.600448608398438,338631.0 +2023-01-19,23.80522346496582,24.39395523071289,23.702835083007812,23.933208465576172,878778.0 +2023-01-22,23.933208465576172,23.933208465576172,23.933208465576172,23.933208465576172,0.0 +2023-01-23,25.03388023376465,25.03388023376465,24.16358184814453,24.16358184814453,594325.0 +2023-01-24,24.21477508544922,24.419551849365234,23.85641860961914,23.933208465576172,348595.0 +2023-01-25,23.80522346496582,24.39395523071289,23.702835083007812,24.291566848754883,451298.0 +2023-01-26,24.39395523071289,24.829105377197266,23.830820083618164,24.010000228881836,828758.0 +2023-01-29,24.317163467407227,24.419551849365234,23.472463607788086,23.57485008239746,476577.0 +2023-01-30,23.549253463745117,23.85641860961914,23.44686508178711,23.72843360900879,364237.0 +2023-01-31,23.600448608398438,23.754030227661133,23.395671844482422,23.395671844482422,199464.0 +2023-02-01,23.344478607177734,23.85641860961914,23.293283462524414,23.472463607788086,556035.0 +2023-02-02,23.754030227661133,23.754030227661133,23.190895080566406,23.344478607177734,390250.0 +2023-02-05,23.03731346130371,23.062910079956055,22.397388458251953,22.602163314819336,372109.0 +2023-02-06,22.525373458862305,22.934925079345703,22.243806838989258,22.781343460083008,275707.0 +2023-02-07,23.03731346130371,23.03731346130371,22.2694034576416,22.295000076293945,182712.0 +2023-02-08,22.44858169555664,22.49977684020996,21.885448455810547,22.14141845703125,169593.0 +2023-02-09,22.192611694335938,22.192611694335938,21.91104507446289,21.987836837768555,137773.0 +2023-02-12,21.987836837768555,21.987836837768555,21.987836837768555,21.987836837768555,0.0 +2023-02-13,22.09022331237793,22.55097007751465,21.78306007385254,22.32059669494629,331093.0 +2023-02-14,22.167015075683594,22.55097007751465,22.115821838378906,22.192611694335938,175827.0 +2023-02-15,22.32059669494629,22.32059669494629,21.808656692504883,21.808656692504883,168369.0 +2023-02-16,21.962238311767578,22.346193313598633,21.834253311157227,21.91104507446289,200578.0 +2023-02-19,21.962238311767578,22.0134334564209,21.706268310546875,21.757463455200195,105572.0 +2023-02-20,21.706268310546875,21.73186683654785,20.912761688232422,21.09193992614746,111915.0 +2023-02-21,20.912761688232422,21.47589683532715,20.912761688232422,21.09193992614746,88475.0 +2023-02-23,21.09193992614746,21.19432830810547,20.989551544189453,20.989551544189453,57239.0 +2023-02-26,21.219924926757812,21.245521545410156,20.298433303833008,20.37522315979004,108088.0 +2023-02-27,20.37522315979004,20.938358306884766,20.06805992126465,20.682388305664062,249130.0 +2023-02-28,20.78477668762207,20.912761688232422,20.55440330505371,20.78477668762207,158784.0 +2023-03-01,20.835969924926758,22.755746841430664,20.810373306274414,22.397388458251953,3906.0 +2023-03-02,22.474178314208984,22.525373458862305,22.0134334564209,22.49977684020996,894.0 +2023-03-05,22.576566696166992,23.216493606567383,22.422985076904297,22.80694007873535,859.0 +2023-03-06,22.80694007873535,22.80694007873535,22.80694007873535,22.80694007873535,0.0 +2023-03-07,22.80694007873535,22.80694007873535,22.80694007873535,22.80694007873535,0.0 +2023-03-08,22.576566696166992,23.242090225219727,22.167015075683594,23.216493606567383,5860.0 +2023-03-09,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0 +2023-03-12,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0 +2023-03-13,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0 +2023-03-14,22.832536697387695,22.98611831665039,22.422985076904297,22.576566696166992,1269.0 +2023-03-15,23.011716842651367,23.011716842651367,22.115821838378906,22.21820831298828,1468.0 +2023-03-16,21.808656692504883,22.064626693725586,21.55268669128418,21.55268669128418,781.0 +2023-03-19,21.55268669128418,21.55268669128418,21.55268669128418,21.55268669128418,0.0 +2023-03-20,21.629478454589844,22.934925079345703,21.629478454589844,21.757463455200195,693.0 +2023-03-21,21.859851837158203,22.44858169555664,21.757463455200195,22.32059669494629,832.0 +2023-03-22,22.064626693725586,22.525373458862305,21.757463455200195,21.808656692504883,5397.0 +2023-03-23,21.68067169189453,22.0134334564209,21.68067169189453,21.73186683654785,1398.0 +2023-03-26,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0 +2023-03-27,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0 +2023-03-28,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0 +2023-03-29,22.755746841430664,22.80694007873535,22.21820831298828,22.422985076904297,1519.0 +2023-03-30,22.525373458862305,23.702835083007812,22.525373458862305,22.960521697998047,1367.0 +2023-04-02,22.960521697998047,22.960521697998047,22.960521697998047,22.960521697998047,0.0 +2023-04-03,24.291566848754883,24.547536849975586,23.651641845703125,23.651641845703125,880.0 +2023-04-04,23.651641845703125,24.010000228881836,23.293283462524414,23.549253463745117,683.0 +2023-04-05,23.67723846435547,24.086790084838867,23.344478607177734,23.44686508178711,970.0 +2023-04-06,23.344478607177734,23.67723846435547,23.293283462524414,23.44686508178711,1953.0 +2023-04-09,23.549253463745117,23.779626846313477,23.472463607788086,23.472463607788086,646.0 +2023-04-10,23.49806022644043,23.523656845092773,22.98611831665039,23.03731346130371,1367.0 +2023-04-11,23.03731346130371,23.57485008239746,22.934925079345703,23.293283462524414,1789.0 +2023-04-12,23.318880081176758,23.49806022644043,23.08850860595703,23.49806022644043,1082.0 +2023-04-13,23.651641845703125,23.907611846923828,23.395671844482422,23.85641860961914,1953.0 +2023-04-16,24.112388610839844,24.777910232543945,23.882015228271484,24.010000228881836,1172.0 +2023-04-17,24.010000228881836,24.03559684753418,23.370075225830078,23.49806022644043,2054.0 +2023-04-25,23.549253463745117,24.010000228881836,23.549253463745117,23.754030227661133,1613.0 +2023-04-26,23.85641860961914,23.882015228271484,23.651641845703125,23.754030227661133,976.0 +2023-04-27,23.882015228271484,24.240373611450195,23.702835083007812,23.80522346496582,724.0 +2023-04-30,23.80522346496582,23.80522346496582,23.80522346496582,23.80522346496582,0.0 +2023-05-01,23.80522346496582,23.80522346496582,23.80522346496582,23.80522346496582,0.0 +2023-05-02,24.726716995239258,24.931493759155273,24.240373611450195,24.445148468017578,1953.0 +2023-05-03,24.291566848754883,24.368358612060547,23.907611846923828,24.189178466796875,798.0 +2023-05-04,24.189178466796875,24.445148468017578,24.061193466186523,24.112388610839844,1207.0 +2023-05-07,24.21477508544922,24.470745086669922,24.061193466186523,24.317163467407227,976.0 +2023-05-08,24.317163467407227,24.701120376586914,24.137985229492188,24.16358184814453,1953.0 +2023-05-09,24.291566848754883,24.39395523071289,23.57485008239746,23.57485008239746,886.0 +2023-05-10,23.549253463745117,23.80522346496582,23.03731346130371,23.165298461914062,740.0 +2023-05-11,23.344478607177734,23.67723846435547,23.344478607177734,23.651641845703125,976.0 +2023-05-14,23.702835083007812,24.189178466796875,23.702835083007812,24.061193466186523,9715.0 +2023-05-15,24.061193466186523,24.16358184814453,23.549253463745117,23.958805084228516,1562.0 +2023-05-16,23.984403610229492,24.112388610839844,23.85641860961914,23.85641860961914,5664.0 +2023-05-17,23.907611846923828,24.061193466186523,23.80522346496582,24.010000228881836,752.0 +2023-05-18,24.03559684753418,24.03559684753418,23.67723846435547,23.958805084228516,1758.0 +2023-05-21,23.984403610229492,24.137985229492188,23.57485008239746,24.061193466186523,1953.0 +2023-05-22,24.061193466186523,25.75059700012207,24.010000228881836,25.75059700012207,6754.0 +2023-05-23,26.10895538330078,26.825672149658203,25.136268615722656,25.161865234375,783.0 +2023-05-24,25.238656997680664,26.10895538330078,24.98268699645996,25.39223861694336,2578.0 +2023-05-25,25.21306037902832,25.904178619384766,25.08507537841797,25.44343376159668,1172.0 +2023-05-28,25.545820236206055,25.955373764038086,25.136268615722656,25.341045379638672,1074.0 +2023-05-29,25.341045379638672,25.44343376159668,24.57313346862793,24.57313346862793,1658.0 +2023-05-30,24.649925231933594,24.931493759155273,24.445148468017578,24.445148468017578,771.0 +2023-05-31,24.445148468017578,24.777910232543945,24.137985229492188,24.521940231323242,781.0 +2023-06-01,24.521940231323242,24.62432861328125,24.16358184814453,24.189178466796875,750.0 +2023-06-04,24.317163467407227,24.470745086669922,24.137985229492188,24.317163467407227,775.0 +2023-06-05,24.368358612060547,24.880298614501953,24.240373611450195,24.880298614501953,976.0 +2023-06-06,24.931493759155273,25.08507537841797,24.57313346862793,24.598730087280273,1953.0 +2023-06-07,24.649925231933594,24.931493759155273,24.547536849975586,24.62432861328125,3906.0 +2023-06-08,24.521940231323242,24.62432861328125,24.16358184814453,24.189178466796875,1683.0 +2023-06-11,24.598730087280273,24.803508758544922,24.521940231323242,24.57313346862793,2826.0 +2023-06-12,24.67552375793457,24.777910232543945,24.39395523071289,24.62432861328125,1002.0 +2023-06-13,24.67552375793457,24.880298614501953,24.419551849365234,24.649925231933594,683.0 +2023-06-14,24.67552375793457,24.957090377807617,24.598730087280273,24.67552375793457,1123.0 +2023-06-15,24.67552375793457,24.67552375793457,24.317163467407227,24.368358612060547,976.0 +2023-06-18,24.368358612060547,24.470745086669922,23.44686508178711,23.907611846923828,976.0 +2023-06-19,24.03559684753418,24.061193466186523,23.549253463745117,23.549253463745117,407817.0 +2023-06-20,23.549253463745117,23.62604522705078,23.190895080566406,23.293283462524414,398546.0 +2023-06-21,23.293283462524414,23.344478607177734,22.730148315429688,22.781343460083008,630301.0 +2023-06-22,22.85813331604004,23.03731346130371,22.704551696777344,22.755746841430664,393608.0 +2023-07-02,23.03731346130371,23.395671844482422,22.422985076904297,23.190895080566406,333097.0 +2023-07-03,23.549253463745117,23.549253463745117,23.242090225219727,23.242090225219727,449400.0 +2023-07-04,23.293283462524414,23.49806022644043,23.03731346130371,23.318880081176758,291153.0 +2023-07-05,23.293283462524414,23.293283462524414,22.85813331604004,23.03731346130371,640353.0 +2023-07-06,23.03731346130371,23.03731346130371,22.755746841430664,22.98611831665039,466859.0 +2023-07-09,23.03731346130371,23.13970184326172,22.627761840820312,22.883731842041016,578852.0 +2023-07-10,22.883731842041016,23.318880081176758,22.781343460083008,23.26768684387207,844576.0 +2023-07-11,23.26768684387207,23.754030227661133,23.03731346130371,23.03731346130371,1598752.0 +2023-07-12,23.03731346130371,23.49806022644043,22.90932846069336,23.242090225219727,744606.0 +2023-07-13,23.26768684387207,23.395671844482422,23.03731346130371,23.08850860595703,336759.0 +2023-07-16,23.13970184326172,24.112388610839844,23.114105224609375,24.112388610839844,1575441.0 +2023-07-17,24.26597023010254,24.317163467407227,23.702835083007812,23.85641860961914,1094164.0 +2023-07-18,23.882015228271484,23.882015228271484,23.26768684387207,23.44686508178711,565556.0 +2023-07-19,23.395671844482422,23.395671844482422,23.114105224609375,23.13970184326172,240951.0 +2023-07-20,23.13970184326172,23.13970184326172,22.627761840820312,22.781343460083008,211178.0 +2023-07-23,22.704551696777344,22.730148315429688,22.422985076904297,22.525373458862305,204961.0 +2023-07-24,22.576566696166992,22.730148315429688,22.2694034576416,22.627761840820312,367122.0 +2023-07-25,22.627761840820312,22.781343460083008,22.576566696166992,22.602163314819336,136484.0 +2023-07-26,22.602163314819336,22.602163314819336,22.422985076904297,22.422985076904297,142467.0 +2023-07-27,22.397388458251953,22.80694007873535,22.2694034576416,22.44858169555664,223684.0 +2023-07-30,22.44858169555664,22.576566696166992,22.2694034576416,22.2694034576416,147407.0 +2023-07-31,22.37179183959961,22.37179183959961,21.73186683654785,21.78306007385254,183964.0 +2023-08-01,21.808656692504883,22.0134334564209,21.578283309936523,21.578283309936523,119170.0 +2023-08-02,21.55268669128418,22.80694007873535,21.501493453979492,22.730148315429688,590691.0 +2023-08-03,22.678955078125,22.704551696777344,21.757463455200195,21.757463455200195,275998.0 +2023-08-06,21.757463455200195,22.115821838378906,21.347909927368164,21.501493453979492,284701.0 +2023-08-07,21.501493453979492,21.757463455200195,20.65679168701172,20.8615665435791,351621.0 +2023-08-08,20.810373306274414,21.09193992614746,20.631193161010742,20.73358154296875,136685.0 +2023-08-09,20.96395492553711,21.655075073242188,20.682388305664062,21.296716690063477,277889.0 +2023-08-10,21.245521545410156,21.859851837158203,21.245521545410156,21.47589683532715,113198.0 +2023-08-13,21.527090072631836,21.706268310546875,21.450298309326172,21.450298309326172,123910.0 +2023-08-14,21.47589683532715,21.706268310546875,21.450298309326172,21.629478454589844,124645.0 +2023-08-15,21.629478454589844,21.655075073242188,21.117536544799805,21.117536544799805,140922.0 +2023-08-16,21.015148162841797,21.399105072021484,20.989551544189453,21.117536544799805,133871.0 +2023-08-17,21.015148162841797,21.09193992614746,20.810373306274414,20.835969924926758,85045.0 +2023-08-20,20.835969924926758,21.015148162841797,20.65679168701172,20.887163162231445,115845.0 +2023-08-21,20.887163162231445,21.14313316345215,20.37522315979004,20.37522315979004,212569.0 +2023-08-22,20.272836685180664,21.245521545410156,20.221641540527344,20.938358306884766,446958.0 +2023-08-23,20.96395492553711,21.219924926757812,20.887163162231445,21.015148162841797,130140.0 +2023-08-24,21.117536544799805,21.68067169189453,20.96395492553711,21.47589683532715,489809.0 +2023-08-27,21.501493453979492,22.115821838378906,21.47589683532715,21.55268669128418,563690.0 +2023-08-28,21.578283309936523,22.039030075073242,21.501493453979492,21.629478454589844,200681.0 +2023-08-29,21.450298309326172,21.808656692504883,21.450298309326172,21.55268669128418,225754.0 +2023-08-30,21.757463455200195,21.78306007385254,21.527090072631836,21.6038818359375,73080.0 +2023-08-31,21.6038818359375,21.73186683654785,21.347909927368164,21.629478454589844,147751.0 +2023-09-03,21.68067169189453,21.808656692504883,21.527090072631836,21.55268669128418,148990.0 +2023-09-04,21.55268669128418,21.655075073242188,21.296716690063477,21.501493453979492,111934.0 +2023-09-05,21.37350845336914,21.501493453979492,21.066343307495117,21.19432830810547,193153.0 +2023-09-06,21.219924926757812,21.2711181640625,20.707984924316406,20.810373306274414,266931.0 +2023-09-07,20.759178161621094,22.627761840820312,20.631193161010742,21.91104507446289,1773558.0 +2023-09-10,21.91104507446289,21.91104507446289,21.91104507446289,21.91104507446289,0.0 +2023-09-11,23.882015228271484,24.57313346862793,23.549253463745117,24.061193466186523,3083988.0 +2023-09-12,24.010000228881836,24.21477508544922,23.370075225830078,24.16358184814453,1300460.0 +2023-09-13,24.16358184814453,24.701120376586914,23.754030227661133,24.21477508544922,1903743.0 +2023-09-14,24.547536849975586,24.547536849975586,23.882015228271484,24.189178466796875,502357.0 +2023-09-17,24.189178466796875,24.189178466796875,24.189178466796875,24.189178466796875,0.0 +2023-09-18,23.754030227661133,23.80522346496582,23.03731346130371,23.293283462524414,398439.0 +2023-09-19,23.26768684387207,23.754030227661133,23.062910079956055,23.190895080566406,302959.0 +2023-09-20,23.242090225219727,24.03559684753418,23.242090225219727,23.779626846313477,689621.0 +2023-09-21,24.061193466186523,24.470745086669922,23.702835083007812,23.958805084228516,1001009.0 +2023-09-25,23.80522346496582,23.85641860961914,23.062910079956055,23.293283462524414,206641.0 +2023-09-26,23.011716842651367,23.702835083007812,22.730148315429688,23.549253463745117,312776.0 +2023-09-27,23.549253463745117,23.72843360900879,23.421268463134766,23.421268463134766,179204.0 +2023-09-28,23.62604522705078,24.061193466186523,23.03731346130371,23.395671844482422,582757.0 +2023-10-01,23.395671844482422,23.395671844482422,23.395671844482422,23.395671844482422,0.0 +2023-10-02,22.755746841430664,23.85641860961914,22.44858169555664,23.293283462524414,809695.0 +2023-10-03,23.523656845092773,23.651641845703125,22.90932846069336,23.44686508178711,469136.0 +2023-10-04,23.651641845703125,23.651641845703125,22.755746841430664,23.062910079956055,187928.0 +2023-10-05,23.293283462524414,23.57485008239746,23.03731346130371,23.472463607788086,464087.0 +2023-10-08,23.472463607788086,23.549253463745117,22.934925079345703,23.03731346130371,296768.0 +2023-10-09,23.08850860595703,23.49806022644043,22.85813331604004,23.190895080566406,321635.0 +2023-10-10,23.293283462524414,23.344478607177734,22.422985076904297,22.422985076904297,277540.0 +2023-10-11,22.422985076904297,23.242090225219727,22.32059669494629,22.678955078125,524338.0 +2023-10-12,22.678955078125,23.062910079956055,22.21820831298828,22.653358459472656,275291.0 +2023-10-15,20.989551544189453,22.525373458862305,20.989551544189453,22.0134334564209,969853.0 +2023-10-16,22.0134334564209,22.14141845703125,21.501493453979492,21.501493453979492,284828.0 +2023-10-17,21.527090072631836,21.808656692504883,21.47589683532715,21.578283309936523,246589.0 +2023-10-18,21.578283309936523,21.706268310546875,21.168731689453125,21.168731689453125,311210.0 +2023-10-19,21.2711181640625,21.2711181640625,20.55440330505371,20.96395492553711,298030.0 +2023-10-22,20.938358306884766,21.040746688842773,20.477611541748047,20.579999923706055,223615.0 +2023-10-23,20.42641830444336,20.810373306274414,19.223358154296875,19.223358154296875,441723.0 +2023-10-24,19.479328155517578,20.298433303833008,19.223358154296875,20.170448303222656,542268.0 +2023-10-25,20.196044921875,20.579999923706055,19.709701538085938,20.55440330505371,235615.0 +2023-10-26,20.579999923706055,20.8615665435791,20.247238159179688,20.349626541137695,210090.0 +2023-10-29,20.477611541748047,20.759178161621094,20.01686668395996,20.400821685791016,103422.0 +2023-10-30,20.707984924316406,20.759178161621094,20.42641830444336,20.42641830444336,67572.0 +2023-10-31,20.682388305664062,20.682388305664062,20.221641540527344,20.221641540527344,113235.0 +2023-11-01,20.221641540527344,20.452014923095703,20.01686668395996,20.144851684570312,160866.0 +2023-11-02,19.991268157958984,20.32402992248535,19.914478302001953,19.914478302001953,150535.0 +2023-11-05,20.042463302612305,20.400821685791016,19.914478302001953,20.272836685180664,177114.0 +2023-11-06,20.298433303833008,20.37522315979004,19.812089920043945,19.812089920043945,125684.0 +2023-11-07,19.88888168334961,20.06805992126465,19.658506393432617,19.760896682739258,96812.0 +2023-11-08,19.863283157348633,21.73186683654785,19.863283157348633,21.73186683654785,597653.0 +2023-11-09,22.32059669494629,23.80522346496582,22.32059669494629,23.370075225830078,1533139.0 +2023-11-12,23.85641860961914,25.08507537841797,23.600448608398438,23.702835083007812,1708740.0 +2023-11-13,24.010000228881836,24.957090377807617,23.85641860961914,24.368358612060547,1202427.0 +2023-11-14,24.67552375793457,25.238656997680664,23.67723846435547,24.34276008605957,1603854.0 +2023-11-15,24.368358612060547,24.67552375793457,23.85641860961914,24.061193466186523,554613.0 +2023-11-16,24.34276008605957,25.238656997680664,24.16358184814453,24.829105377197266,2058138.0 +2023-11-19,25.08507537841797,26.313732147216797,25.08507537841797,25.955373764038086,2482717.0 +2023-11-20,26.05776023864746,26.672090530395508,25.44343376159668,25.904178619384766,1802204.0 +2023-11-21,26.10895538330078,27.081642150878906,25.57141876220703,26.05776023864746,2060673.0 +2023-11-22,26.10895538330078,26.5697021484375,25.648208618164062,26.518508911132812,919386.0 +2023-11-23,26.10895538330078,26.5697021484375,25.648208618164062,26.518508911132812,919386.0 +2023-11-26,27.081642150878906,28.259105682373047,26.9792537689209,28.15671730041504,1940929.0 +2023-11-27,28.15671730041504,28.566268920898438,27.440000534057617,28.15671730041504,1251602.0 +2023-11-28,28.05432891845703,28.975820541381836,27.951940536499023,28.668657302856445,1302597.0 +2023-11-29,29.027015686035156,29.487760543823242,27.491193771362305,27.644775390625,1036226.0 +2023-11-30,28.15671730041504,29.64134407043457,28.10552215576172,28.719850540161133,2330263.0 +2023-12-03,28.771045684814453,29.12940216064453,27.798358917236328,27.849552154541016,1581774.0 +2023-12-04,28.15671730041504,28.412687301635742,26.262537002563477,26.723283767700195,1759974.0 +2023-12-05,26.620895385742188,26.723283767700195,24.57313346862793,24.726716995239258,3238770.0 +2023-12-06,24.829105377197266,25.341045379638672,24.26597023010254,24.39395523071289,1824240.0 +2023-12-07,24.57313346862793,25.341045379638672,24.4963436126709,24.98268699645996,2042587.0 +2023-12-10,25.494626998901367,27.440000534057617,25.341045379638672,27.440000534057617,4055154.0 +2023-12-11,54.70000076293945,58.0,52.099998474121094,57.0,2863601.0 +2023-12-12,57.099998474121094,58.29999923706055,55.400001525878906,56.599998474121094,1783345.0 +2023-12-13,56.79999923706055,60.099998474121094,56.5,59.0,2198732.0 +2023-12-14,60.0,61.20000076293945,58.5,59.0,1400694.0 +2023-12-17,59.099998474121094,60.900001525878906,57.5,58.400001525878906,875627.0 +2023-12-18,58.400001525878906,60.599998474121094,57.5,60.400001525878906,1153189.0 +2023-12-19,60.70000076293945,61.5,59.400001525878906,59.599998474121094,976749.0 +2023-12-20,59.599998474121094,60.70000076293945,59.599998474121094,60.0,450408.0 +2023-12-21,60.0,60.5,59.20000076293945,59.599998474121094,518499.0 +2023-12-24,60.099998474121094,62.400001525878906,60.0,61.099998474121094,1157927.0 +2023-12-25,61.099998474121094,62.20000076293945,60.5,61.599998474121094,745815.0 +2023-12-26,62.20000076293945,64.0,61.79999923706055,62.900001525878906,912067.0 +2023-12-27,63.400001525878906,64.5,62.70000076293945,63.400001525878906,540080.0 +2023-12-28,63.5,65.30000305175781,63.5,64.5,714718.0 +2023-12-31,64.5,65.0,61.5,61.70000076293945,887279.0 +2024-01-01,61.599998474121094,61.70000076293945,59.0,59.29999923706055,965700.0 +2024-01-02,59.29999923706055,59.400001525878906,55.79999923706055,56.099998474121094,1867710.0 +2024-01-03,56.79999923706055,60.400001525878906,56.20000076293945,59.0,2060575.0 +2024-01-04,59.0,60.900001525878906,58.29999923706055,58.5,937630.0 +2024-01-07,58.79999923706055,63.5,58.79999923706055,60.400001525878906,2076093.0 +2024-01-08,64.0,65.4000015258789,62.599998474121094,64.5,2802289.0 +2024-01-09,64.5,66.0,63.29999923706055,64.0999984741211,1094122.0 +2024-01-10,64.0,64.80000305175781,63.0,63.29999923706055,539168.0 +2024-01-11,63.0,64.4000015258789,62.79999923706055,63.29999923706055,441651.0 +2024-01-14,62.29999923706055,63.599998474121094,61.79999923706055,62.599998474121094,330623.0 +2024-01-15,63.099998474121094,63.29999923706055,61.0,62.0,379828.0 +2024-01-16,62.099998474121094,63.0,61.400001525878906,63.0,449361.0 +2024-01-17,63.20000076293945,64.30000305175781,61.900001525878906,62.099998474121094,742199.0 +2024-01-18,62.5,65.0,61.599998474121094,62.79999923706055,1828101.0 +2024-01-21,63.29999923706055,64.0999984741211,62.20000076293945,63.20000076293945,393170.0 +2024-01-22,63.20000076293945,63.20000076293945,63.20000076293945,63.20000076293945,0.0 +2024-01-23,64.9000015258789,66.4000015258789,63.29999923706055,63.70000076293945,1394196.0 +2024-01-24,63.70000076293945,64.80000305175781,63.400001525878906,64.5,306272.0 +2024-01-25,64.5,64.9000015258789,63.70000076293945,63.79999923706055,425950.0 +2024-01-28,63.79999923706055,64.19999694824219,63.20000076293945,63.5,313272.0 +2024-01-29,64.0,64.4000015258789,62.400001525878906,62.400001525878906,515136.0 +2024-01-30,62.599998474121094,62.900001525878906,60.0,60.29999923706055,386583.0 +2024-01-31,60.400001525878906,62.099998474121094,59.79999923706055,61.900001525878906,284197.0 +2024-02-01,61.79999923706055,61.79999923706055,60.099998474121094,61.70000076293945,182668.0 +2024-02-04,61.79999923706055,62.900001525878906,61.0,62.70000076293945,322116.0 +2024-02-05,63.0,63.70000076293945,62.5,63.20000076293945,239220.0 +2024-02-06,63.400001525878906,63.400001525878906,62.79999923706055,63.0,138541.0 +2024-02-07,63.0,63.5,62.099998474121094,63.0,312017.0 +2024-02-08,63.0,63.5,62.099998474121094,63.0,312017.0 +2024-02-11,63.20000076293945,63.29999923706055,62.29999923706055,62.79999923706055,228657.0 +2024-02-12,63.0,64.69999694824219,62.400001525878906,63.900001525878906,856908.0 +2024-02-13,64.19999694824219,64.30000305175781,63.0,63.5,266913.0 +2024-02-14,63.20000076293945,64.80000305175781,62.5,64.19999694824219,689295.0 +2024-02-15,64.0999984741211,64.4000015258789,63.20000076293945,63.400001525878906,337791.0 +2024-02-18,63.0,65.4000015258789,62.900001525878906,65.30000305175781,1074781.0 +2024-02-19,65.5999984741211,67.30000305175781,65.4000015258789,65.69999694824219,1250741.0 +2024-02-20,67.0,71.0999984741211,66.4000015258789,69.4000015258789,1817281.0 +2024-02-21,69.9000015258789,71.19999694824219,68.69999694824219,69.30000305175781,677780.0 +2024-02-25,69.5,73.30000305175781,69.4000015258789,72.0,1017352.0 +2024-02-26,71.9000015258789,72.4000015258789,69.19999694824219,70.5999984741211,482538.0 +2024-02-27,70.0,74.0,69.69999694824219,73.5999984741211,728810.0 +2024-02-28,73.9000015258789,75.0,73.0,73.0999984741211,497440.0 +2024-02-29,73.0999984741211,73.4000015258789,70.5999984741211,71.0999984741211,479932.0 +2024-03-03,74.19999694824219,74.19999694824219,72.0999984741211,73.0,469329.0 +2024-03-04,73.69999694824219,74.0,71.80000305175781,72.9000015258789,542095.0 +2024-03-05,72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0.0 +2024-03-06,73.4000015258789,76.0,72.5999984741211,75.19999694824219,924788.0 +2024-03-07,75.19999694824219,75.30000305175781,73.30000305175781,74.5,298926.0 +2024-03-10,73.69999694824219,74.5999984741211,72.69999694824219,73.4000015258789,180509.0 +2024-03-11,73.4000015258789,73.80000305175781,71.5999984741211,71.9000015258789,243834.0 +2024-03-12,72.0,73.0,71.69999694824219,71.9000015258789,110136.0 +2024-03-13,72.80000305175781,75.80000305175781,72.0,74.0999984741211,463610.0 +2024-03-14,74.19999694824219,74.5,72.80000305175781,74.0999984741211,244989.0 +2024-03-17,75.80000305175781,79.0,75.0999984741211,77.80000305175781,795233.0 +2024-03-18,78.9000015258789,78.9000015258789,76.5999984741211,78.19999694824219,510065.0 +2024-03-19,78.9000015258789,80.5,77.0,77.5,586834.0 +2024-03-20,77.5999984741211,78.9000015258789,77.0999984741211,77.5999984741211,320213.0 +2024-03-21,77.69999694824219,78.0,75.0,76.5,327345.0 +2024-03-24,74.0,80.0,73.0,77.5,861971.0 +2024-03-25,78.0999984741211,82.5999984741211,78.0,82.5,848731.0 +2024-03-26,82.4000015258789,83.0,79.69999694824219,81.4000015258789,399169.0 +2024-03-27,81.0,83.5,80.0999984741211,82.69999694824219,386828.0 +2024-03-28,83.0,87.0999984741211,83.0,83.9000015258789,758463.0 +2024-03-31,85.80000305175781,88.5,79.0,81.5999984741211,620015.0 +2024-04-01,81.5999984741211,82.69999694824219,79.30000305175781,82.4000015258789,249677.0 +2024-04-02,82.19999694824219,82.30000305175781,78.80000305175781,79.0999984741211,205509.0 +2024-04-03,81.9000015258789,81.9000015258789,78.0,80.0,246517.0 +2024-04-04,81.0,85.80000305175781,80.5,81.69999694824219,637867.0 +2024-04-14,,,,, +2024-04-15,84.30000305175781,85.9000015258789,84.0,85.69999694824219,480881.0 +2024-04-16,85.69999694824219,86.4000015258789,84.0,85.9000015258789,259966.0 +2024-04-17,84.69999694824219,86.19999694824219,84.30000305175781,85.19999694824219,187050.0 +2024-04-18,85.80000305175781,85.80000305175781,82.30000305175781,84.0,382671.0 +2024-04-21,84.0999984741211,85.4000015258789,83.5,83.5999984741211,227277.0 +2024-04-22,83.5999984741211,84.0999984741211,82.5,83.0,249377.0 +2024-04-23,83.5,85.0,82.0,83.30000305175781,248874.0 +2024-04-24,84.0,85.80000305175781,79.69999694824219,81.80000305175781,640837.0 +2024-04-25,82.4000015258789,83.5,80.0999984741211,80.80000305175781,222528.0 +2024-04-28,80.80000305175781,80.80000305175781,80.80000305175781,80.80000305175781,0.0 +2024-04-29,80.9000015258789,83.19999694824219,79.19999694824219,80.4000015258789,241525.0 +2024-04-30,80.5,81.9000015258789,80.5,81.80000305175781,68212.0 +2024-05-01,81.5999984741211,81.5999984741211,80.0,80.4000015258789,137402.0 +2024-05-02,80.5999984741211,80.9000015258789,79.9000015258789,80.5,89511.0 +2024-05-05,80.4000015258789,80.80000305175781,78.0,78.5999984741211,217630.0 +2024-05-06,78.5,79.4000015258789,77.5,78.0999984741211,102962.0 +2024-05-07,78.0,78.0,75.69999694824219,77.0999984741211,230810.0 +2024-05-08,77.0,78.5999984741211,76.5,76.9000015258789,261575.0 +2024-05-09,77.0,77.5999984741211,73.80000305175781,75.0,316875.0 +2024-05-12,74.0,77.5,73.0,76.4000015258789,246641.0 +2024-05-13,76.5999984741211,77.5999984741211,75.0,75.19999694824219,75422.0 +2024-05-14,75.9000015258789,75.9000015258789,73.5999984741211,75.5,81710.0 +2024-05-15,75.5,77.19999694824219,74.69999694824219,76.9000015258789,137035.0 +2024-05-16,76.9000015258789,77.30000305175781,75.69999694824219,76.30000305175781,76730.0 +2024-05-19,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0 +2024-05-20,76.4000015258789,78.0,75.5999984741211,76.5999984741211,138683.0 +2024-05-21,76.80000305175781,77.0,74.30000305175781,74.4000015258789,100802.0 +2024-05-22,75.9000015258789,81.80000305175781,75.30000305175781,81.69999694824219,930109.0 +2024-05-23,82.19999694824219,82.69999694824219,76.69999694824219,77.80000305175781,605088.0 +2024-05-26,78.69999694824219,81.5,77.0,79.0,280039.0 +2024-05-27,79.0,81.30000305175781,79.0,79.0,188843.0 +2024-05-28,79.9000015258789,80.30000305175781,77.5,78.0999984741211,142019.0 +2024-05-29,78.0999984741211,78.9000015258789,76.30000305175781,77.9000015258789,151965.0 +2024-05-30,77.5999984741211,77.9000015258789,76.5,77.0999984741211,102460.0 +2024-06-02,77.0999984741211,77.0999984741211,77.0999984741211,77.0999984741211,0.0 +2024-06-03,75.30000305175781,77.4000015258789,75.30000305175781,76.5,102753.0 +2024-06-04,76.5999984741211,77.80000305175781,75.0,75.0,128491.0 +2024-06-05,75.0,75.0999984741211,72.0,74.0,143585.0 +2024-06-06,72.69999694824219,74.5,72.69999694824219,74.0999984741211,71661.0 +2024-06-09,74.0999984741211,77.0999984741211,74.0999984741211,75.9000015258789,121584.0 +2024-06-10,77.0,77.9000015258789,76.30000305175781,76.9000015258789,124206.0 +2024-06-11,77.80000305175781,78.4000015258789,77.0,77.0999984741211,122084.0 +2024-06-12,77.0999984741211,77.4000015258789,75.80000305175781,76.0999984741211,61401.0 +2024-06-13,77.30000305175781,78.30000305175781,75.0,75.0,175438.0 +2024-06-23,76.19999694824219,76.5,73.0,73.0999984741211,78422.0 +2024-06-24,73.0999984741211,75.19999694824219,73.0999984741211,74.30000305175781,130641.0 +2024-06-25,74.69999694824219,75.30000305175781,74.0999984741211,74.5999984741211,41938.0 +2024-06-26,74.9000015258789,75.80000305175781,74.0999984741211,75.19999694824219,81768.0 +2024-06-27,75.4000015258789,75.69999694824219,74.30000305175781,75.0,70231.0 +2024-06-30,75.0,75.0,75.0,75.0,0.0 +2024-07-01,78.4000015258789,80.9000015258789,77.4000015258789,80.69999694824219,408485.0 +2024-07-02,80.69999694824219,83.0,80.19999694824219,82.0,297287.0 +2024-07-03,82.4000015258789,86.19999694824219,81.5,82.5999984741211,564354.0 +2024-07-04,83.5,84.69999694824219,81.9000015258789,82.80000305175781,247444.0 +2024-07-07,82.0,84.30000305175781,76.0999984741211,82.80000305175781,466829.0 +2024-07-08,83.0,83.4000015258789,80.5,81.0,142249.0 +2024-07-09,82.5999984741211,82.5999984741211,81.30000305175781,82.5,86407.0 +2024-07-10,82.5,84.5,82.0999984741211,83.5,203470.0 +2024-07-11,83.69999694824219,84.5,83.19999694824219,83.5,136397.0 +2024-07-14,84.0,84.5,82.69999694824219,83.0,125772.0 +2024-07-15,82.69999694824219,82.9000015258789,80.0,81.69999694824219,208105.0 +2024-07-16,82.0,82.0999984741211,80.80000305175781,81.4000015258789,77652.0 +2024-07-17,81.5,82.5999984741211,80.80000305175781,81.5999984741211,87882.0 +2024-07-18,81.80000305175781,83.19999694824219,81.30000305175781,82.0,152289.0 +2024-07-21,82.0,83.9000015258789,81.9000015258789,82.9000015258789,143228.0 +2024-07-22,82.30000305175781,82.5999984741211,81.5999984741211,82.0,78053.0 +2024-07-23,82.0,82.0,80.5,80.5999984741211,96397.0 +2024-07-24,80.5999984741211,80.9000015258789,79.0,80.5,77456.0 +2024-07-25,81.0,82.0,79.5,82.0,109681.0 +2024-07-28,82.0,83.0999984741211,81.19999694824219,81.5,110956.0 +2024-07-29,81.5,81.5999984741211,79.30000305175781,79.30000305175781,111890.0 +2024-07-30,79.0,79.30000305175781,76.0999984741211,76.0999984741211,205471.0 +2024-07-31,77.0,79.0,74.69999694824219,75.69999694824219,316298.0 +2024-08-01,75.69999694824219,76.30000305175781,72.69999694824219,73.0,198265.0 +2024-08-04,67.0999984741211,73.0,67.0999984741211,71.5999984741211,149968.0 +2024-08-05,71.5999984741211,71.80000305175781,67.19999694824219,68.9000015258789,148889.0 +2024-08-06,68.69999694824219,73.0,68.69999694824219,71.19999694824219,188645.0 +2024-08-07,71.4000015258789,75.0,70.69999694824219,72.5,185268.0 +2024-08-08,72.9000015258789,72.9000015258789,69.0,70.30000305175781,109962.0 +2024-08-11,70.30000305175781,72.5,70.30000305175781,71.30000305175781,94584.0 +2024-08-12,71.5,71.5,69.0999984741211,70.0,67055.0 +2024-08-13,70.0,70.9000015258789,68.69999694824219,70.0,97883.0 +2024-08-14,70.5,71.4000015258789,69.4000015258789,70.0,234776.0 +2024-08-15,70.9000015258789,71.5,69.9000015258789,70.9000015258789,156795.0 +2024-08-18,70.80000305175781,72.4000015258789,70.5,71.0,181480.0 +2024-08-19,71.0,71.0,69.69999694824219,69.9000015258789,137568.0 +2024-08-20,69.9000015258789,71.0,69.5,70.69999694824219,122145.0 +2024-08-21,70.5,70.69999694824219,70.0,70.69999694824219,70274.0 +2024-08-22,71.0,71.69999694824219,70.5,71.30000305175781,199625.0 +2024-08-25,71.5999984741211,74.19999694824219,71.0999984741211,74.0,275878.0 +2024-08-26,74.80000305175781,74.9000015258789,72.19999694824219,72.9000015258789,150700.0 +2024-08-27,72.9000015258789,72.9000015258789,71.0,71.0,54469.0 +2024-08-28,71.0,72.0,70.5999984741211,70.5999984741211,76927.0 +2024-08-29,71.80000305175781,71.80000305175781,70.0999984741211,70.80000305175781,75473.0 +2024-09-01,71.5,71.5,70.4000015258789,70.5999984741211,70033.0 +2024-09-02,70.0,71.0,70.0,70.5,66028.0 +2024-09-03,70.0999984741211,71.80000305175781,70.0999984741211,70.69999694824219,139688.0 +2024-09-04,70.69999694824219,70.9000015258789,68.5,70.0,111641.0 +2024-09-05,70.0,70.5,69.4000015258789,70.0,71645.0 +2024-09-08,70.0,70.0,68.80000305175781,69.0999984741211,59795.0 +2024-09-09,69.9000015258789,70.0,68.0999984741211,70.0,112493.0 +2024-09-10,70.0,70.69999694824219,69.19999694824219,70.0,103481.0 +2024-09-11,70.0,70.0,67.4000015258789,67.69999694824219,91779.0 +2024-09-12,68.0999984741211,69.4000015258789,67.9000015258789,67.9000015258789,64542.0 +2024-09-15,69.0,69.0,66.9000015258789,66.9000015258789,56401.0 +2024-09-16,67.0,67.30000305175781,64.5999984741211,64.80000305175781,116630.0 +2024-09-17,65.80000305175781,71.19999694824219,65.4000015258789,71.0,569526.0 +2024-09-18,71.0,71.69999694824219,69.0999984741211,71.69999694824219,253193.0 +2024-09-19,71.69999694824219,74.30000305175781,71.0999984741211,74.19999694824219,367782.0 +2024-09-22,74.69999694824219,78.5,73.80000305175781,77.4000015258789,377605.0 +2024-09-24,77.4000015258789,79.0999984741211,76.0,76.19999694824219,338679.0 +2024-09-25,79.0,79.0,76.30000305175781,77.19999694824219,154807.0 +2024-09-26,77.19999694824219,78.30000305175781,76.19999694824219,77.4000015258789,190371.0 +2024-09-29,77.4000015258789,78.0,75.80000305175781,77.80000305175781,192132.0 +2024-09-30,77.9000015258789,78.4000015258789,76.5999984741211,77.80000305175781,190810.0 +2024-10-01,77.69999694824219,77.69999694824219,76.4000015258789,76.9000015258789,162604.0 +2024-10-02,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0 +2024-10-03,73.19999694824219,75.0999984741211,72.19999694824219,72.69999694824219,111723.0 +2024-10-06,72.69999694824219,73.5999984741211,69.0,70.5,164783.0 +2024-10-07,70.5,71.9000015258789,70.5,71.30000305175781,84242.0 +2024-10-08,71.30000305175781,71.4000015258789,68.4000015258789,69.0,215342.0 +2024-10-09,69.19999694824219,70.5999984741211,67.80000305175781,70.0999984741211,123181.0 +2024-10-10,70.30000305175781,71.9000015258789,68.9000015258789,71.9000015258789,106503.0 +2024-10-13,72.0,73.5999984741211,72.0,72.0,74649.0 +2024-10-14,72.9000015258789,74.69999694824219,70.0,71.9000015258789,223039.0 +2024-10-15,72.0,72.0,69.4000015258789,71.80000305175781,102915.0 +2024-10-16,71.80000305175781,72.80000305175781,71.5999984741211,72.0,88607.0 +2024-10-17,72.30000305175781,74.80000305175781,72.30000305175781,73.19999694824219,284165.0 +2024-10-20,73.30000305175781,76.19999694824219,73.30000305175781,75.19999694824219,407897.0 +2024-10-21,75.4000015258789,75.69999694824219,74.0,74.80000305175781,135096.0 +2024-10-22,74.80000305175781,74.80000305175781,72.5999984741211,73.19999694824219,174744.0 +2024-10-23,73.19999694824219,73.19999694824219,71.69999694824219,72.5,67106.0 +2024-10-24,72.19999694824219,73.4000015258789,71.4000015258789,72.0999984741211,60547.0 +2024-10-27,72.0999984741211,75.9000015258789,72.0999984741211,75.30000305175781,234964.0 +2024-10-28,75.80000305175781,79.0,75.0999984741211,76.80000305175781,630558.0 +2024-10-29,77.80000305175781,77.80000305175781,75.80000305175781,77.0,143876.0 +2024-10-30,77.0,77.19999694824219,74.69999694824219,76.0,157225.0 +2024-10-31,76.0,77.5999984741211,75.5999984741211,75.9000015258789,140309.0 +2024-11-03,76.30000305175781,77.30000305175781,75.5999984741211,75.9000015258789,49109.0 +2024-11-04,75.9000015258789,75.9000015258789,74.30000305175781,75.5,87599.0 +2024-11-05,75.5,76.4000015258789,74.9000015258789,75.0,79288.0 +2024-11-06,75.0,77.0,75.0,76.80000305175781,143066.0 +2024-11-07,77.19999694824219,80.9000015258789,76.9000015258789,80.0999984741211,433749.0 +2024-11-10,80.0999984741211,85.19999694824219,80.0,84.0,592214.0 +2024-11-11,85.5,86.5999984741211,83.80000305175781,84.19999694824219,521365.0 +2024-11-12,84.0,84.5999984741211,82.19999694824219,82.5,207083.0 +2024-11-13,82.5,84.0,81.0,83.4000015258789,244471.0 +2024-11-14,84.0,89.5,83.80000305175781,85.5999984741211,1112669.0 +2024-11-17,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0.0 +2024-11-18,89.5,91.4000015258789,88.0999984741211,89.4000015258789,560729.0 +2024-11-19,90.19999694824219,93.80000305175781,90.19999694824219,92.5,721809.0 +2024-11-20,92.5999984741211,95.0,92.5999984741211,94.80000305175781,464112.0 +2024-11-21,94.80000305175781,94.80000305175781,91.30000305175781,92.30000305175781,603657.0 +2024-11-24,92.4000015258789,94.5999984741211,92.4000015258789,93.80000305175781,193026.0 +2024-11-25,93.9000015258789,94.80000305175781,91.5999984741211,91.80000305175781,157605.0 +2024-11-26,93.0999984741211,93.0999984741211,89.0,91.0999984741211,214690.0 +2024-11-27,91.5,91.80000305175781,88.5,89.0999984741211,166856.0 +2024-11-28,89.30000305175781,93.0999984741211,89.0999984741211,92.4000015258789,253423.0 +2024-12-01,89.30000305175781,93.0999984741211,89.0999984741211,92.4000015258789,253423.0 +2024-12-02,92.5,93.19999694824219,90.69999694824219,92.4000015258789,192317.0 +2024-12-03,92.0,93.4000015258789,91.9000015258789,92.5,125961.0 +2024-12-04,92.5,93.30000305175781,91.0,92.80000305175781,200688.0 +2024-12-05,92.9000015258789,96.4000015258789,92.5,92.5,566617.0 +2024-12-08,92.9000015258789,94.0,92.0999984741211,93.0,129611.0 +2024-12-09,93.0,94.0,93.0,93.0999984741211,178639.0 +2024-12-10,93.0999984741211,93.5999984741211,92.5,92.69999694824219,127422.0 +2024-12-11,92.80000305175781,95.4000015258789,92.69999694824219,95.0,491061.0 +2024-12-12,95.0,95.69999694824219,94.4000015258789,95.69999694824219,220348.0 +2024-12-15,95.69999694824219,96.5999984741211,95.0,95.4000015258789,169357.0 +2024-12-16,95.0999984741211,95.69999694824219,93.69999694824219,95.0,219218.0 +2024-12-17,94.9000015258789,95.19999694824219,93.9000015258789,94.5,74554.0 +2024-12-18,94.5,95.80000305175781,94.0,94.80000305175781,112528.0 +2024-12-19,94.80000305175781,95.5,94.0,94.9000015258789,83864.0 +2024-12-22,95.0,95.0,94.0999984741211,94.30000305175781,87920.0 +2024-12-23,94.69999694824219,95.0,91.19999694824219,94.30000305175781,197735.0 +2024-12-24,94.30000305175781,94.4000015258789,93.4000015258789,93.9000015258789,70717.0 +2024-12-25,93.5,96.0,93.5,96.0,253668.0 +2024-12-26,96.0999984741211,97.5,95.4000015258789,97.0,330404.0 +2024-12-29,96.9000015258789,97.5,96.30000305175781,96.69999694824219,317624.0 +2024-12-30,95.9000015258789,96.69999694824219,95.0,95.80000305175781,175168.0 +2024-12-31,96.0,97.4000015258789,95.5,97.30000305175781,137765.0 +2025-01-01,97.5,100.0,97.5,99.9000015258789,307768.0 +2025-01-02,99.80000305175781,101.4000015258789,98.5999984741211,99.30000305175781,197925.0 +2025-01-05,99.30000305175781,103.19999694824219,99.0,102.5999984741211,271921.0 +2025-01-06,102.80000305175781,104.0,101.19999694824219,102.0,270582.0 +2025-01-07,102.0,102.5999984741211,100.0,100.4000015258789,184253.0 +2025-01-08,100.5999984741211,101.19999694824219,97.4000015258789,99.80000305175781,212627.0 +2025-01-09,99.80000305175781,99.80000305175781,99.80000305175781,99.80000305175781,0.0 +2025-01-12,98.0,101.4000015258789,95.5,101.19999694824219,323481.0 +2025-01-13,100.4000015258789,104.19999694824219,100.19999694824219,103.0,334601.0 +2025-01-14,103.0,104.0,102.19999694824219,102.19999694824219,157151.0 +2025-01-15,105.0,105.0,101.0,101.0,196377.0 +2025-01-16,101.19999694824219,102.0,100.19999694824219,101.19999694824219,66690.0 +2025-01-19,101.19999694824219,102.0,99.80000305175781,99.9000015258789,90886.0 +2025-01-20,98.0,99.69999694824219,96.69999694824219,97.30000305175781,239072.0 +2025-01-21,97.30000305175781,99.30000305175781,95.5999984741211,98.4000015258789,209862.0 +2025-01-22,98.5999984741211,108.19999694824219,98.5999984741211,108.19999694824219,1502338.0 +2025-01-23,106.5999984741211,109.4000015258789,105.80000305175781,106.4000015258789,571472.0 +2025-01-26,107.4000015258789,108.0,105.4000015258789,107.4000015258789,193280.0 +2025-01-27,108.0,112.19999694824219,107.0,108.80000305175781,575742.0 +2025-01-28,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0 +2025-01-29,112.4000015258789,112.5999984741211,109.4000015258789,109.80000305175781,205173.0 +2025-01-30,111.19999694824219,111.19999694824219,106.19999694824219,107.4000015258789,322402.0 +2025-02-02,109.4000015258789,109.4000015258789,106.4000015258789,108.0,247221.0 +2025-02-03,108.80000305175781,111.4000015258789,106.5999984741211,111.0,236249.0 +2025-02-04,111.0,113.5999984741211,107.0,109.19999694824219,435956.0 +2025-02-05,109.19999694824219,111.4000015258789,108.19999694824219,110.4000015258789,221675.0 +2025-02-06,110.4000015258789,111.80000305175781,109.5999984741211,111.0,166422.0 +2025-02-09,111.0,114.4000015258789,110.80000305175781,113.0,363011.0 +2025-02-10,112.80000305175781,114.4000015258789,110.80000305175781,113.0,206860.0 +2025-02-11,112.80000305175781,113.19999694824219,111.19999694824219,111.5999984741211,120110.0 +2025-02-12,112.0,112.5999984741211,109.19999694824219,109.5999984741211,148870.0 +2025-02-13,109.5999984741211,110.19999694824219,107.19999694824219,109.80000305175781,263745.0 +2025-02-16,110.0,113.5999984741211,109.5999984741211,112.0,397155.0 +2025-02-17,114.0,115.4000015258789,105.19999694824219,110.80000305175781,642291.0 +2025-02-18,108.5999984741211,110.4000015258789,105.4000015258789,106.80000305175781,274320.0 +2025-02-19,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0 +2025-02-20,104.4000015258789,105.80000305175781,101.19999694824219,101.4000015258789,275798.0 +2025-02-24,101.5999984741211,102.4000015258789,95.0,97.30000305175781,484694.0 +2025-02-25,97.0,97.0,89.5999984741211,95.4000015258789,663113.0 +2025-02-26,95.4000015258789,104.80000305175781,95.4000015258789,104.5999984741211,667958.0 +2025-02-27,105.19999694824219,106.4000015258789,102.0,104.0,250400.0 +2025-03-02,103.4000015258789,103.80000305175781,98.0,98.0,177589.0 +2025-03-03,104.0,104.0,97.0,97.80000305175781,207718.0 +2025-03-04,97.80000305175781,101.80000305175781,97.0,97.69999694824219,187509.0 +2025-03-05,97.0,99.5,97.0,98.19999694824219,80308.0 +2025-03-06,93.5,97.80000305175781,93.5,96.0,144708.0 +2025-03-09,101.5999984741211,101.5999984741211,96.0,96.0,77253.0 +2025-03-10,96.80000305175781,98.9000015258789,96.5,98.30000305175781,79647.0 +2025-03-11,99.0,101.4000015258789,97.0,100.0,213266.0 +2025-03-12,100.0,101.19999694824219,99.0999984741211,99.80000305175781,103733.0 +2025-03-13,100.0,100.4000015258789,98.19999694824219,98.69999694824219,54263.0 +2025-03-16,98.69999694824219,100.4000015258789,98.30000305175781,98.30000305175781,75901.0 +2025-03-17,98.5999984741211,99.0999984741211,97.5,97.69999694824219,50440.0 +2025-03-18,97.69999694824219,97.80000305175781,93.5,93.80000305175781,66258.0 +2025-03-19,93.0999984741211,94.80000305175781,91.4000015258789,94.80000305175781,86292.0 +2025-03-20,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0 +2025-03-23,92.9000015258789,93.9000015258789,84.0,84.0,139368.0 +2025-03-24,81.30000305175781,92.19999694824219,81.30000305175781,92.19999694824219,330746.0 +2025-03-25,92.19999694824219,93.80000305175781,89.0999984741211,90.0,142488.0 +2025-03-26,92.69999694824219,92.69999694824219,90.19999694824219,92.0999984741211,89462.0 +2025-03-27,92.5,97.9000015258789,92.5,93.69999694824219,182448.0 +2025-04-03,94.5,94.5,92.69999694824219,93.5999984741211,85080.0 +2025-04-06,84.69999694824219,88.9000015258789,84.69999694824219,87.0999984741211,203723.0 +2025-04-07,86.5999984741211,88.30000305175781,81.30000305175781,88.0,210921.0 +2025-04-08,89.80000305175781,90.69999694824219,86.69999694824219,87.9000015258789,143931.0 +2025-04-09,87.0,88.0,84.0,84.5,67100.0 +2025-04-10,84.5,84.5,84.5,84.5,0.0 +2025-04-13,89.30000305175781,89.30000305175781,87.30000305175781,87.5999984741211,109408.0 +2025-04-14,87.69999694824219,89.69999694824219,87.19999694824219,88.80000305175781,197307.0 +2025-04-15,89.30000305175781,90.0,87.0,87.80000305175781,131199.0 +2025-04-16,88.0,88.19999694824219,86.0,87.30000305175781,85395.0 +2025-04-17,87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0.0 +2025-04-20,86.0,88.0,86.0,87.4000015258789,74800.0 +2025-04-21,87.0,87.0,85.5999984741211,85.9000015258789,57833.0 +2025-04-22,84.69999694824219,86.30000305175781,83.19999694824219,85.4000015258789,159746.0 +2025-04-23,85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0.0 +2025-04-24,85.9000015258789,86.80000305175781,85.9000015258789,86.80000305175781,75111.0 +2025-04-27,87.0,88.5999984741211,87.0,87.9000015258789,125773.0 +2025-04-28,87.9000015258789,88.5999984741211,87.0,88.19999694824219,115632.0 +2025-04-29,88.19999694824219,88.80000305175781,87.0999984741211,87.5,78680.0 +2025-04-30,88.0,88.0,85.0999984741211,86.0,76485.0 +2025-05-01,86.0999984741211,86.0999984741211,84.5999984741211,85.0,48179.0 +2025-05-04,84.0999984741211,86.30000305175781,84.0999984741211,85.4000015258789,41059.0 +2025-05-05,85.4000015258789,86.0999984741211,84.69999694824219,85.80000305175781,39902.0 +2025-05-06,86.0,88.0,85.5999984741211,85.5999984741211,124407.0 +2025-05-07,85.5999984741211,85.9000015258789,83.5999984741211,84.30000305175781,68843.0 +2025-05-08,84.0,84.0,79.9000015258789,82.69999694824219,202699.0 +2025-05-11,83.5,83.5,81.19999694824219,81.19999694824219,42724.0 +2025-05-12,81.5,87.80000305175781,81.5,87.19999694824219,266078.0 +2025-05-13,87.5999984741211,88.0,86.19999694824219,88.0,159837.0 +2025-05-14,88.69999694824219,89.80000305175781,86.5999984741211,86.69999694824219,146803.0 +2025-05-15,87.5999984741211,87.5999984741211,85.5999984741211,86.69999694824219,55566.0 +2025-05-18,86.69999694824219,86.69999694824219,86.69999694824219,86.69999694824219,0.0 +2025-05-19,86.0,86.30000305175781,84.69999694824219,85.9000015258789,44502.0 +2025-05-20,86.19999694824219,86.19999694824219,85.19999694824219,85.80000305175781,33357.0 +2025-05-21,86.0,86.0,84.0,84.69999694824219,34100.0 +2025-05-22,84.69999694824219,84.69999694824219,83.0999984741211,83.5999984741211,48771.0 +2025-05-25,85.9000015258789,88.19999694824219,82.30000305175781,82.9000015258789,137150.0 +2025-05-26,82.9000015258789,85.30000305175781,81.4000015258789,83.0,84355.0 +2025-05-27,84.0,84.0,80.9000015258789,81.0999984741211,41044.0 +2025-05-28,82.0,82.5999984741211,80.69999694824219,81.5999984741211,80654.0 +2025-05-29,82.5,82.9000015258789,80.4000015258789,81.5,74483.0 +2025-06-01,81.5,82.0,77.80000305175781,80.5,111634.0 +2025-06-02,80.5,81.5999984741211,78.19999694824219,78.19999694824219,73337.0 +2025-06-03,79.69999694824219,85.0,78.30000305175781,83.0,229065.0 +2025-06-04,83.80000305175781,84.5999984741211,82.30000305175781,84.5999984741211,98982.0 +2025-06-11,84.80000305175781,85.30000305175781,82.80000305175781,82.9000015258789,129572.0 +2025-06-12,81.19999694824219,82.80000305175781,79.5999984741211,79.5999984741211,111967.0 +2025-06-15,73.0,77.9000015258789,73.0,75.0,146253.0 +2025-06-16,75.30000305175781,78.69999694824219,75.30000305175781,76.0,226815.0 +2025-06-17,75.80000305175781,76.30000305175781,74.0999984741211,74.19999694824219,199655.0 +2025-06-18,75.0999984741211,77.5999984741211,71.4000015258789,74.9000015258789,265186.0 +2025-06-19,75.30000305175781,75.80000305175781,73.19999694824219,73.4000015258789,140965.0 +2025-06-22,75.0,76.30000305175781,73.0,73.5,125794.0 +2025-06-23,73.80000305175781,78.5,73.80000305175781,78.30000305175781,272510.0 +2025-06-24,79.80000305175781,85.69999694824219,79.0999984741211,85.19999694824219,406723.0 +2025-06-25,85.19999694824219,88.80000305175781,84.19999694824219,86.5999984741211,284727.0 +2025-06-26,86.69999694824219,88.80000305175781,86.5,88.0999984741211,181032.0 +2025-06-29,89.9000015258789,96.9000015258789,89.19999694824219,96.9000015258789,404763.0 +2025-06-30,97.5,99.0,93.4000015258789,97.0,477396.0 +2025-07-01,97.0,103.19999694824219,96.69999694824219,101.9000015258789,651391.0 +2025-07-02,102.0,103.19999694824219,100.0999984741211,102.0,296617.0 +2025-07-03,102.0999984741211,102.5,100.0,100.0,203266.0 +2025-07-06,102.5,106.80000305175781,102.4000015258789,106.5999984741211,670807.0 +2025-07-07,106.5999984741211,109.5,105.9000015258789,107.5,315273.0 +2025-07-08,108.0999984741211,110.0,108.0,108.0,314556.0 +2025-07-09,108.0,109.9000015258789,102.0,104.69999694824219,402499.0 +2025-07-10,104.69999694824219,108.0,103.0999984741211,108.0,265353.0 +2025-07-13,108.9000015258789,110.80000305175781,106.0,106.80000305175781,282998.0 +2025-07-14,106.0999984741211,106.5999984741211,102.19999694824219,102.5,261868.0 +2025-07-15,102.0,104.80000305175781,101.19999694824219,102.5999984741211,157179.0 +2025-07-16,103.0,103.9000015258789,99.80000305175781,100.9000015258789,204551.0 +2025-07-17,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0 +2025-07-20,104.0,107.4000015258789,103.5,104.9000015258789,340883.0 +2025-07-21,104.9000015258789,105.80000305175781,102.9000015258789,104.0,163152.0 +2025-07-22,105.0,105.0,100.80000305175781,102.80000305175781,140512.0 +2025-07-23,104.69999694824219,105.80000305175781,101.9000015258789,105.5999984741211,234725.0 +2025-07-24,105.5999984741211,107.19999694824219,104.30000305175781,104.69999694824219,203076.0 +2025-07-27,105.30000305175781,105.9000015258789,103.5,104.0,83067.0 +2025-07-28,103.80000305175781,104.19999694824219,102.0,102.0999984741211,66236.0 +2025-07-29,102.19999694824219,104.0,102.19999694824219,103.5,56317.0 +2025-07-30,103.5999984741211,103.5999984741211,101.80000305175781,102.30000305175781,50433.0 +2025-07-31,103.0999984741211,103.0999984741211,100.5,102.69999694824219,78047.0 +2025-08-03,103.19999694824219,104.69999694824219,101.19999694824219,102.69999694824219,156212.0 +2025-08-04,103.0,103.4000015258789,100.4000015258789,101.69999694824219,74637.0 +2025-08-05,101.5999984741211,102.5,100.0,102.0,92272.0 +2025-08-06,102.0,104.30000305175781,100.19999694824219,103.5,253077.0 +2025-08-07,103.0,103.5999984741211,101.0999984741211,102.4000015258789,131628.0 +2025-08-10,102.5999984741211,105.0,101.69999694824219,101.69999694824219,122362.0 +2025-08-11,102.0,106.30000305175781,102.0,103.30000305175781,200314.0 +2025-08-12,103.30000305175781,104.5,102.0,102.9000015258789,106047.0 +2025-08-13,102.5,103.5999984741211,101.80000305175781,102.69999694824219,89494.0 +2025-08-14,104.0,107.0999984741211,103.5999984741211,106.0,503571.0 +2025-08-17,105.5,105.9000015258789,103.0,104.0,184013.0 +2025-08-18,103.9000015258789,103.9000015258789,102.4000015258789,102.9000015258789,85461.0 +2025-08-19,102.4000015258789,102.69999694824219,101.0999984741211,101.0999984741211,74745.0 +2025-08-20,101.19999694824219,102.5999984741211,101.19999694824219,102.30000305175781,53660.0 +2025-08-21,102.5,102.5999984741211,101.5999984741211,102.0,58346.0 +2025-08-24,102.5999984741211,103.5999984741211,101.80000305175781,102.5999984741211,55397.0 +2025-08-25,102.5999984741211,102.5999984741211,98.19999694824219,100.4000015258789,171090.0 +2025-08-26,100.5,101.0,98.0,98.44999694824219,97655.0 +2025-08-27,98.80000305175781,101.5,98.44999694824219,100.19999694824219,181671.0 +2025-08-28,100.30000305175781,101.0,99.05000305175781,101.0,82242.0 +2025-08-31,101.0,101.0,99.0,99.3499984741211,68697.0 +2025-09-01,99.4000015258789,99.69999694824219,96.5999984741211,98.80000305175781,111462.0 +2025-09-02,98.19999694824219,98.19999694824219,92.5999984741211,92.5999984741211,160307.0 +2025-09-03,93.05000305175781,94.55000305175781,90.94999694824219,92.4000015258789,178674.0 +2025-09-04,91.3499984741211,93.6500015258789,91.19999694824219,92.8499984741211,75020.0 diff --git a/data/1301.csv b/data/1301.csv new file mode 100644 index 0000000000000000000000000000000000000000..d69b31d7ab56752dcf59b80820465e45f54e1709 --- /dev/null +++ b/data/1301.csv @@ -0,0 +1,3454 @@ +date,open,high,low,close,volume +2012-01-17,46.52777862548828,46.875,45.71759033203125,45.949073791503906,541790.0 +2012-01-18,46.1805534362793,47.800926208496094,45.83333206176758,47.33796310424805,658423.0 +2012-01-19,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0 +2012-01-22,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0 +2012-01-23,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0 +2012-01-24,47.453704833984375,48.14814758300781,47.22222137451172,47.685184478759766,678113.0 +2012-01-25,47.685184478759766,47.685184478759766,47.685184478759766,47.685184478759766,0.0 +2012-01-26,,,,, +2012-01-29,47.685184478759766,47.685184478759766,47.685184478759766,47.685184478759766,0.0 +2012-01-30,50.925926208496094,55.439815521240234,50.34722137451172,53.00925827026367,4324424.0 +2012-01-31,53.125,54.282405853271484,51.85185241699219,53.935184478759766,2506400.0 +2012-02-01,53.703704833984375,53.935184478759766,52.08333206176758,52.4305534362793,1217139.0 +2012-02-02,52.4305534362793,52.4305534362793,52.4305534362793,52.4305534362793,0.0 +2012-02-05,51.38888931274414,52.199073791503906,50.69444274902344,51.73611068725586,768601.0 +2012-02-06,51.73611068725586,52.08333206176758,51.157405853271484,51.62036895751953,478095.0 +2012-02-07,52.08333206176758,54.97685241699219,51.73611068725586,54.166664123535156,2350099.0 +2012-02-08,53.58796310424805,54.51388931274414,52.77777862548828,53.00925827026367,1032156.0 +2012-02-09,,,,, +2012-02-12,52.4305534362793,53.125,52.08333206176758,52.546295166015625,430538.0 +2012-02-13,52.4305534362793,52.77777862548828,51.5046272277832,52.08333206176758,564810.0 +2012-02-14,52.08333206176758,52.893516540527344,51.38888931274414,51.85185241699219,613017.0 +2012-02-15,52.08333206176758,52.08333206176758,50.578704833984375,51.27314758300781,642490.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,50.925926208496094,51.157405853271484,50.578704833984375,50.925926208496094,409779.0 +2012-02-21,51.041664123535156,51.5046272277832,50.69444274902344,50.925926208496094,696353.0 +2012-02-22,50.925926208496094,50.925926208496094,50.925926208496094,50.925926208496094,0.0 +2012-02-23,50.925926208496094,50.925926208496094,50.925926208496094,50.925926208496094,0.0 +2012-02-26,50.46296310424805,50.46296310424805,49.53703689575195,50.0,595708.0 +2012-02-27,50.0,50.0,49.421295166015625,50.0,641334.0 +2012-02-28,49.88425827026367,50.34722137451172,47.56944274902344,49.189815521240234,1061571.0 +2012-02-29,49.53703689575195,50.23147964477539,48.72685241699219,49.65277862548828,659815.0 +2012-03-01,,,,, +2012-03-04,50.810184478759766,50.925926208496094,49.88425827026367,50.69444274902344,1681501.0 +2012-03-05,50.925926208496094,52.199073791503906,50.46296310424805,50.810184478759766,2780434.0 +2012-03-06,50.69444274902344,51.041664123535156,50.11574172973633,50.46296310424805,977592.0 +2012-03-07,49.65277862548828,50.34722137451172,49.421295166015625,50.11574172973633,623762.0 +2012-03-08,,,,, +2012-03-11,51.041664123535156,52.08333206176758,50.69444274902344,52.08333206176758,1498551.0 +2012-03-12,52.4305534362793,52.893516540527344,51.62036895751953,52.4305534362793,1801080.0 +2012-03-13,52.314815521240234,53.24074172973633,51.62036895751953,51.85185241699219,2244334.0 +2012-03-14,52.199073791503906,52.199073791503906,51.38888931274414,51.5046272277832,952649.0 +2012-03-15,,,,, +2012-03-18,51.27314758300781,51.5046272277832,50.578704833984375,51.157405853271484,790696.0 +2012-03-19,51.38888931274414,52.77777862548828,50.925926208496094,51.73611068725586,3174891.0 +2012-03-20,51.62036895751953,54.050926208496094,51.62036895751953,52.77777862548828,4105977.0 +2012-03-21,53.125,53.703704833984375,51.5046272277832,51.73611068725586,1718440.0 +2012-03-22,,,,, +2012-03-25,52.08333206176758,52.199073791503906,51.041664123535156,51.5046272277832,1190757.0 +2012-03-26,51.38888931274414,52.546295166015625,51.157405853271484,52.08333206176758,2007854.0 +2012-03-27,54.39814758300781,55.90277862548828,53.58796310424805,54.282405853271484,5352609.0 +2012-03-28,54.166664123535156,54.39814758300781,52.893516540527344,53.81944274902344,1396020.0 +2012-03-29,,,,, +2012-04-01,53.47222137451172,53.47222137451172,52.66203689575195,52.893516540527344,648892.0 +2012-04-02,53.125,54.51388931274414,52.4305534362793,53.47222137451172,1525985.0 +2012-04-03,53.58796310424805,55.09259033203125,53.125,54.97685241699219,1586444.0 +2012-04-04,56.94444274902344,60.47453689575195,56.48147964477539,60.47453689575195,5642159.0 +2012-04-05,,,,, +2012-04-08,57.87036895751953,58.738426208496094,52.66203689575195,55.5555534362793,2117894.0 +2012-04-09,54.97685241699219,56.25,54.74536895751953,55.5555534362793,1298802.0 +2012-04-10,55.671295166015625,57.52314758300781,55.20833206176758,55.78703689575195,2407276.0 +2012-04-11,56.018516540527344,57.291664123535156,55.20833206176758,56.25,2175451.0 +2012-04-12,,,,, +2012-04-15,54.282405853271484,54.39814758300781,53.00925827026367,53.24074172973633,753481.0 +2012-04-16,52.893516540527344,53.35647964477539,50.23147964477539,51.041664123535156,976713.0 +2012-04-17,51.85185241699219,52.546295166015625,50.925926208496094,52.199073791503906,741197.0 +2012-04-18,52.199073791503906,52.314815521240234,51.041664123535156,51.85185241699219,519183.0 +2012-04-19,,,,, +2012-04-22,53.47222137451172,55.671295166015625,53.00925827026367,53.81944274902344,1339201.0 +2012-04-23,53.35647964477539,54.282405853271484,52.66203689575195,53.24074172973633,683067.0 +2012-04-24,53.125,53.47222137451172,52.546295166015625,53.00925827026367,330357.0 +2012-04-25,53.24074172973633,54.050926208496094,53.00925827026367,53.24074172973633,636081.0 +2012-04-26,,,,, +2012-04-29,53.00925827026367,53.00925827026367,52.314815521240234,52.4305534362793,466024.0 +2012-04-30,52.4305534362793,52.4305534362793,51.5046272277832,52.08333206176758,441108.0 +2012-05-01,52.08333206176758,52.314815521240234,51.62036895751953,51.62036895751953,477945.0 +2012-05-02,52.08333206176758,52.199073791503906,51.62036895751953,51.73611068725586,447152.0 +2012-05-03,,,,, +2012-05-06,51.157405853271484,51.38888931274414,50.578704833984375,51.157405853271484,406873.0 +2012-05-07,50.46296310424805,51.157405853271484,50.11574172973633,50.925926208496094,285583.0 +2012-05-08,51.157405853271484,51.157405853271484,50.46296310424805,50.578704833984375,234188.0 +2012-05-09,50.46296310424805,51.38888931274414,48.14814758300781,48.61111068725586,972207.0 +2012-05-10,48.61111068725586,48.61111068725586,48.61111068725586,48.61111068725586,0.0 +2012-05-13,47.453704833984375,47.916664123535156,45.949073791503906,46.75925827026367,619430.0 +2012-05-14,45.83333206176758,46.296295166015625,45.02314758300781,45.2546272277832,400768.0 +2012-05-15,45.71759033203125,46.064815521240234,45.37036895751953,45.71759033203125,267361.0 +2012-05-16,44.791664123535156,45.60185241699219,44.560184478759766,45.60185241699219,322111.0 +2012-05-17,,,,, +2012-05-20,45.2546272277832,45.48611068725586,44.675926208496094,45.13888931274414,253260.0 +2012-05-21,45.2546272277832,45.60185241699219,45.02314758300781,45.60185241699219,414544.0 +2012-05-22,46.1805534362793,46.75925827026367,45.83333206176758,45.949073791503906,504016.0 +2012-05-23,45.37036895751953,45.71759033203125,45.2546272277832,45.2546272277832,210116.0 +2012-05-24,,,,, +2012-05-27,45.13888931274414,47.33796310424805,45.02314758300781,45.71759033203125,2818149.0 +2012-05-28,45.83333206176758,46.643516540527344,45.71759033203125,45.83333206176758,359068.0 +2012-05-29,46.296295166015625,46.296295166015625,45.2546272277832,45.37036895751953,197205.0 +2012-05-30,45.13888931274414,45.37036895751953,43.86574172973633,44.560184478759766,285716.0 +2012-05-31,,,,, +2012-06-03,42.24536895751953,42.47685241699219,41.666664123535156,42.24536895751953,252117.0 +2012-06-04,42.01388931274414,42.1296272277832,41.666664123535156,41.89814758300781,225676.0 +2012-06-05,42.1296272277832,42.1296272277832,41.31944274902344,41.666664123535156,259154.0 +2012-06-06,42.01388931274414,42.24536895751953,39.699073791503906,40.85647964477539,334072.0 +2012-06-07,,,,, +2012-06-10,40.74074172973633,41.435184478759766,40.625,41.435184478759766,114991.0 +2012-06-11,41.666664123535156,43.28703689575195,41.31944274902344,42.24536895751953,926563.0 +2012-06-12,41.550926208496094,41.782405853271484,41.08796310424805,41.435184478759766,394321.0 +2012-06-13,42.1296272277832,43.171295166015625,41.782405853271484,41.89814758300781,611870.0 +2012-06-14,,,,, +2012-06-17,41.666664123535156,41.89814758300781,41.203704833984375,41.550926208496094,171754.0 +2012-06-18,42.01388931274414,43.0555534362793,41.782405853271484,42.36111068725586,496130.0 +2012-06-19,43.0555534362793,44.791664123535156,43.0555534362793,44.09722137451172,1370327.0 +2012-06-20,44.09722137451172,44.560184478759766,43.28703689575195,44.09722137451172,457737.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2012-06-26,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2012-06-27,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2012-06-28,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2012-07-01,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2012-07-02,41.666664123535156,42.47685241699219,41.550926208496094,42.24536895751953,263274.0 +2012-07-03,42.59259033203125,43.0555534362793,42.36111068725586,43.0555534362793,288153.0 +2012-07-04,43.40277862548828,43.63425827026367,42.824073791503906,43.28703689575195,308575.0 +2012-07-05,,,,, +2012-07-08,43.0555534362793,43.28703689575195,42.59259033203125,43.171295166015625,343980.0 +2012-07-09,43.40277862548828,43.86574172973633,42.939815521240234,42.939815521240234,436681.0 +2012-07-10,42.824073791503906,43.28703689575195,42.36111068725586,42.824073791503906,210910.0 +2012-07-11,42.70833206176758,43.0555534362793,41.782405853271484,42.24536895751953,148987.0 +2012-07-12,,,,, +2012-07-15,42.24536895751953,42.24536895751953,41.666664123535156,41.89814758300781,73561.0 +2012-07-16,41.89814758300781,42.01388931274414,40.85647964477539,40.97222137451172,106023.0 +2012-07-17,40.74074172973633,41.550926208496094,40.625,40.625,88177.0 +2012-07-18,41.31944274902344,41.782405853271484,41.203704833984375,41.666664123535156,111963.0 +2012-07-19,,,,, +2012-07-22,41.666664123535156,42.01388931274414,41.666664123535156,42.01388931274414,71183.0 +2012-07-23,41.89814758300781,42.01388931274414,41.435184478759766,41.435184478759766,158941.0 +2012-07-24,41.435184478759766,41.666664123535156,41.31944274902344,41.666664123535156,34077.0 +2012-07-25,41.31944274902344,41.550926208496094,41.203704833984375,41.550926208496094,84749.0 +2012-07-26,,,,, +2012-07-29,42.24536895751953,42.70833206176758,42.01388931274414,42.70833206176758,179769.0 +2012-07-30,42.824073791503906,43.63425827026367,42.24536895751953,42.824073791503906,225135.0 +2012-07-31,43.0555534362793,43.518516540527344,42.939815521240234,43.40277862548828,225707.0 +2012-08-01,43.28703689575195,43.518516540527344,42.939815521240234,43.28703689575195,183702.0 +2012-08-02,,,,, +2012-08-05,43.63425827026367,43.86574172973633,43.518516540527344,43.63425827026367,183549.0 +2012-08-06,43.63425827026367,44.21296310424805,43.63425827026367,43.98147964477539,225464.0 +2012-08-07,44.09722137451172,45.2546272277832,43.98147964477539,44.675926208496094,458641.0 +2012-08-08,44.675926208496094,44.675926208496094,43.63425827026367,43.86574172973633,295689.0 +2012-08-09,,,,, +2012-08-12,43.75,44.09722137451172,43.63425827026367,43.75,134071.0 +2012-08-13,43.86574172973633,44.560184478759766,43.518516540527344,43.98147964477539,199446.0 +2012-08-14,43.98147964477539,45.13888931274414,43.98147964477539,44.675926208496094,445091.0 +2012-08-15,44.675926208496094,45.13888931274414,44.21296310424805,44.560184478759766,448039.0 +2012-08-16,,,,, +2012-08-19,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0 +2012-08-23,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0 +2012-08-26,45.48611068725586,45.48611068725586,44.791664123535156,45.13888931274414,131704.0 +2012-08-27,45.2546272277832,45.37036895751953,45.02314758300781,45.2546272277832,125582.0 +2012-08-28,45.13888931274414,45.949073791503906,45.02314758300781,45.48611068725586,331295.0 +2012-08-29,45.37036895751953,46.1805534362793,45.13888931274414,46.064815521240234,374200.0 +2012-08-30,,,,, +2012-09-02,45.60185241699219,45.949073791503906,45.13888931274414,45.48611068725586,302374.0 +2012-09-03,45.48611068725586,46.52777862548828,45.48611068725586,45.60185241699219,356306.0 +2012-09-04,45.60185241699219,45.71759033203125,44.675926208496094,44.907405853271484,340678.0 +2012-09-05,,,,, +2012-09-06,44.907405853271484,44.907405853271484,44.907405853271484,44.907405853271484,0.0 +2012-09-09,44.560184478759766,45.2546272277832,44.328704833984375,44.907405853271484,344593.0 +2012-09-10,45.02314758300781,45.60185241699219,44.791664123535156,45.02314758300781,429539.0 +2012-09-11,45.2546272277832,45.2546272277832,44.791664123535156,45.02314758300781,186827.0 +2012-09-12,45.13888931274414,45.949073791503906,44.907405853271484,45.48611068725586,461893.0 +2012-09-13,,,,, +2012-09-16,45.71759033203125,45.83333206176758,45.37036895751953,45.48611068725586,173469.0 +2012-09-17,45.48611068725586,46.41203689575195,45.37036895751953,46.1805534362793,324913.0 +2012-09-18,46.643516540527344,48.14814758300781,46.52777862548828,46.52777862548828,2074341.0 +2012-09-19,46.75925827026367,47.22222137451172,45.2546272277832,46.296295166015625,892751.0 +2012-09-20,,,,, +2012-09-24,45.83333206176758,45.949073791503906,43.98147964477539,44.560184478759766,405229.0 +2012-09-25,44.560184478759766,44.907405853271484,44.21296310424805,44.791664123535156,252644.0 +2012-09-26,44.328704833984375,44.791664123535156,43.40277862548828,43.518516540527344,282452.0 +2012-09-27,,,,, +2012-09-30,43.28703689575195,44.44444274902344,43.171295166015625,44.21296310424805,173606.0 +2012-10-01,44.21296310424805,45.13888931274414,44.21296310424805,44.675926208496094,416285.0 +2012-10-02,44.675926208496094,44.791664123535156,44.21296310424805,44.328704833984375,168315.0 +2012-10-03,44.09722137451172,44.791664123535156,43.98147964477539,44.328704833984375,121002.0 +2012-10-04,,,,, +2012-10-07,44.09722137451172,44.09722137451172,43.171295166015625,43.63425827026367,214202.0 +2012-10-08,43.63425827026367,43.63425827026367,43.0555534362793,43.28703689575195,123655.0 +2012-10-09,43.171295166015625,43.171295166015625,42.59259033203125,43.0555534362793,133960.0 +2012-10-10,42.824073791503906,42.939815521240234,42.59259033203125,42.939815521240234,108594.0 +2012-10-11,,,,, +2012-10-14,41.666664123535156,41.782405853271484,41.203704833984375,41.666664123535156,100698.0 +2012-10-15,41.550926208496094,41.89814758300781,41.550926208496094,41.89814758300781,61371.0 +2012-10-16,41.89814758300781,42.1296272277832,41.782405853271484,41.89814758300781,87678.0 +2012-10-17,42.47685241699219,43.171295166015625,42.47685241699219,42.70833206176758,215875.0 +2012-10-18,,,,, +2012-10-21,43.171295166015625,43.75,42.824073791503906,43.0555534362793,774863.0 +2012-10-22,43.171295166015625,43.40277862548828,42.70833206176758,43.0555534362793,250385.0 +2012-10-23,43.0555534362793,43.28703689575195,42.70833206176758,43.0555534362793,192865.0 +2012-10-24,41.550926208496094,42.01388931274414,41.435184478759766,41.550926208496094,324194.0 +2012-10-25,,,,, +2012-10-28,41.550926208496094,41.550926208496094,41.550926208496094,41.550926208496094,0.0 +2012-11-01,41.550926208496094,41.550926208496094,41.550926208496094,41.550926208496094,0.0 +2012-11-04,41.782405853271484,42.01388931274414,41.666664123535156,41.782405853271484,89671.0 +2012-11-05,41.89814758300781,42.01388931274414,41.782405853271484,41.89814758300781,129834.0 +2012-11-06,42.01388931274414,42.36111068725586,41.89814758300781,42.36111068725586,135064.0 +2012-11-07,42.24536895751953,42.36111068725586,42.1296272277832,42.1296272277832,67099.0 +2012-11-08,,,,, +2012-11-11,41.89814758300781,42.01388931274414,41.31944274902344,41.666664123535156,157693.0 +2012-11-12,41.550926208496094,41.550926208496094,41.203704833984375,41.203704833984375,117265.0 +2012-11-13,40.97222137451172,41.31944274902344,40.97222137451172,41.08796310424805,62337.0 +2012-11-14,41.203704833984375,41.782405853271484,40.97222137451172,40.97222137451172,212988.0 +2012-11-15,,,,, +2012-11-18,40.85647964477539,40.97222137451172,40.50925827026367,40.50925827026367,77721.0 +2012-11-19,40.50925827026367,40.74074172973633,39.0046272277832,39.699073791503906,159001.0 +2012-11-20,40.046295166015625,40.393516540527344,39.12036895751953,40.393516540527344,224914.0 +2012-11-21,39.9305534362793,40.50925827026367,39.814815521240234,40.046295166015625,134926.0 +2012-11-22,,,,, +2012-11-25,39.814815521240234,39.814815521240234,38.19444274902344,39.0046272277832,254762.0 +2012-11-26,38.77314758300781,39.12036895751953,37.61574172973633,39.12036895751953,110370.0 +2012-11-27,38.77314758300781,39.0046272277832,38.19444274902344,38.425926208496094,66358.0 +2012-11-28,38.657405853271484,38.88888931274414,38.425926208496094,38.77314758300781,139204.0 +2012-11-29,,,,, +2012-12-02,38.77314758300781,38.77314758300781,38.77314758300781,38.77314758300781,0.0 +2012-12-03,39.9305534362793,41.08796310424805,39.9305534362793,40.393516540527344,154725.0 +2012-12-04,40.625,40.625,40.046295166015625,40.393516540527344,65037.0 +2012-12-05,40.393516540527344,40.74074172973633,39.9305534362793,40.50925827026367,94237.0 +2012-12-06,40.50925827026367,40.50925827026367,40.50925827026367,40.50925827026367,0.0 +2012-12-09,40.50925827026367,40.50925827026367,40.50925827026367,40.50925827026367,0.0 +2012-12-10,40.27777862548828,40.50925827026367,40.16203689575195,40.27777862548828,67197.0 +2012-12-11,40.27777862548828,40.50925827026367,40.27777862548828,40.50925827026367,44357.0 +2012-12-12,40.27777862548828,40.625,40.16203689575195,40.27777862548828,43365.0 +2012-12-13,40.27777862548828,40.27777862548828,40.27777862548828,40.27777862548828,0.0 +2012-12-16,40.27777862548828,40.27777862548828,40.27777862548828,40.27777862548828,0.0 +2012-12-17,41.666664123535156,41.666664123535156,41.435184478759766,41.550926208496094,32186.0 +2012-12-18,41.666664123535156,41.666664123535156,40.85647964477539,40.97222137451172,142864.0 +2012-12-19,41.435184478759766,41.435184478759766,40.74074172973633,40.85647964477539,79424.0 +2012-12-20,40.85647964477539,40.85647964477539,40.85647964477539,40.85647964477539,0.0 +2012-12-23,40.85647964477539,40.85647964477539,40.85647964477539,40.85647964477539,0.0 +2012-12-24,40.97222137451172,40.97222137451172,40.50925827026367,40.50925827026367,70020.0 +2012-12-25,40.50925827026367,40.74074172973633,40.16203689575195,40.74074172973633,83038.0 +2012-12-26,40.625,40.74074172973633,40.16203689575195,40.74074172973633,86576.0 +2012-12-27,40.74074172973633,40.74074172973633,40.74074172973633,40.74074172973633,0.0 +2012-12-30,40.74074172973633,40.74074172973633,40.74074172973633,40.74074172973633,0.0 +2012-12-31,40.50925827026367,40.625,40.046295166015625,40.16203689575195,53510.0 +2013-01-01,40.50925827026367,40.74074172973633,40.27777862548828,40.74074172973633,57744.0 +2013-01-02,40.85647964477539,41.203704833984375,40.74074172973633,41.08796310424805,93983.0 +2013-01-03,41.08796310424805,41.08796310424805,41.08796310424805,41.08796310424805,0.0 +2013-01-06,41.08796310424805,41.08796310424805,41.08796310424805,41.08796310424805,0.0 +2013-01-07,41.782405853271484,42.24536895751953,41.666664123535156,42.24536895751953,88089.0 +2013-01-08,42.24536895751953,42.59259033203125,41.666664123535156,42.01388931274414,296466.0 +2013-01-09,41.89814758300781,42.47685241699219,41.89814758300781,42.47685241699219,132691.0 +2013-01-10,42.47685241699219,42.47685241699219,42.47685241699219,42.47685241699219,0.0 +2013-01-13,42.47685241699219,42.47685241699219,42.47685241699219,42.47685241699219,0.0 +2013-01-14,41.89814758300781,42.1296272277832,41.89814758300781,42.01388931274414,77564.0 +2013-01-15,41.89814758300781,41.89814758300781,41.550926208496094,41.666664123535156,96444.0 +2013-01-16,41.666664123535156,42.01388931274414,41.435184478759766,41.435184478759766,69308.0 +2013-01-17,41.435184478759766,41.435184478759766,41.435184478759766,41.435184478759766,0.0 +2013-01-20,41.435184478759766,41.435184478759766,41.435184478759766,41.435184478759766,0.0 +2013-01-21,43.98147964477539,44.21296310424805,43.63425827026367,44.21296310424805,241975.0 +2013-01-22,44.44444274902344,44.560184478759766,43.86574172973633,43.98147964477539,199518.0 +2013-01-23,44.09722137451172,44.791664123535156,43.75,44.09722137451172,351711.0 +2013-01-24,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2013-01-27,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0 +2013-01-28,44.328704833984375,44.560184478759766,44.21296310424805,44.328704833984375,113114.0 +2013-01-29,44.328704833984375,44.560184478759766,44.21296310424805,44.328704833984375,96743.0 +2013-01-30,44.21296310424805,45.37036895751953,44.21296310424805,45.13888931274414,420977.0 +2013-01-31,45.13888931274414,45.13888931274414,45.13888931274414,45.13888931274414,0.0 +2013-02-03,45.13888931274414,45.13888931274414,45.13888931274414,45.13888931274414,0.0 +2013-02-04,44.328704833984375,44.675926208496094,43.98147964477539,44.560184478759766,133437.0 +2013-02-05,44.328704833984375,44.328704833984375,42.824073791503906,44.09722137451172,239957.0 +2013-02-06,44.44444274902344,44.675926208496094,43.63425827026367,44.328704833984375,211705.0 +2013-02-07,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0 +2013-02-10,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0 +2013-02-11,45.2546272277832,45.60185241699219,45.13888931274414,45.48611068725586,145866.0 +2013-02-12,46.75925827026367,47.10647964477539,45.949073791503906,46.1805534362793,518982.0 +2013-02-13,46.1805534362793,46.1805534362793,45.2546272277832,45.60185241699219,378550.0 +2013-02-14,45.60185241699219,45.60185241699219,45.60185241699219,45.60185241699219,0.0 +2013-02-17,45.60185241699219,45.60185241699219,45.60185241699219,45.60185241699219,0.0 +2013-02-18,45.2546272277832,45.71759033203125,45.2546272277832,45.48611068725586,230764.0 +2013-02-19,45.48611068725586,46.1805534362793,45.2546272277832,45.37036895751953,353863.0 +2013-02-20,45.37036895751953,45.949073791503906,45.2546272277832,45.48611068725586,315000.0 +2013-02-21,45.48611068725586,45.48611068725586,45.48611068725586,45.48611068725586,0.0 +2013-02-24,45.48611068725586,45.48611068725586,45.48611068725586,45.48611068725586,0.0 +2013-02-25,45.2546272277832,45.60185241699219,44.907405853271484,44.907405853271484,140366.0 +2013-02-26,44.560184478759766,44.791664123535156,43.98147964477539,44.560184478759766,89026.0 +2013-02-27,44.560184478759766,44.675926208496094,44.21296310424805,44.560184478759766,147077.0 +2013-02-28,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0 +2013-03-03,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0 +2013-03-04,44.21296310424805,44.44444274902344,43.98147964477539,44.21296310424805,88405.0 +2013-03-05,44.328704833984375,44.44444274902344,44.21296310424805,44.21296310424805,18465.0 +2013-03-06,44.44444274902344,44.791664123535156,44.328704833984375,44.328704833984375,48464.0 +2013-03-07,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0 +2013-03-10,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0 +2013-03-11,44.44444274902344,45.37036895751953,44.44444274902344,44.791664123535156,73560.0 +2013-03-12,44.44444274902344,44.675926208496094,44.09722137451172,44.09722137451172,42123.0 +2013-03-13,44.09722137451172,44.560184478759766,44.09722137451172,44.328704833984375,26545.0 +2013-03-14,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0 +2013-03-17,45.02314758300781,45.13888931274414,44.675926208496094,45.02314758300781,67015.0 +2013-03-18,44.907405853271484,45.2546272277832,44.560184478759766,45.2546272277832,61425.0 +2013-03-19,45.13888931274414,45.71759033203125,45.13888931274414,45.60185241699219,156654.0 +2013-03-20,45.48611068725586,45.949073791503906,45.2546272277832,45.37036895751953,293402.0 +2013-03-21,,,,, +2013-03-24,45.02314758300781,45.2546272277832,44.907405853271484,45.13888931274414,59530.0 +2013-03-25,45.2546272277832,45.2546272277832,44.907405853271484,45.13888931274414,42739.0 +2013-03-26,45.13888931274414,45.13888931274414,44.907405853271484,44.907405853271484,78192.0 +2013-03-27,45.02314758300781,45.02314758300781,44.560184478759766,44.791664123535156,53199.0 +2013-03-28,,,,, +2013-03-31,44.907405853271484,45.02314758300781,44.560184478759766,45.02314758300781,62565.0 +2013-04-01,45.02314758300781,45.13888931274414,44.675926208496094,45.02314758300781,57880.0 +2013-04-02,44.907405853271484,44.907405853271484,44.328704833984375,44.328704833984375,210188.0 +2013-04-03,44.560184478759766,44.791664123535156,44.560184478759766,44.675926208496094,74164.0 +2013-04-04,,,,, +2013-04-07,44.21296310424805,44.791664123535156,44.21296310424805,44.675926208496094,128994.0 +2013-04-08,44.791664123535156,45.71759033203125,44.44444274902344,45.71759033203125,563495.0 +2013-04-09,45.83333206176758,46.296295166015625,45.60185241699219,45.949073791503906,510916.0 +2013-04-10,46.064815521240234,46.99074172973633,45.71759033203125,45.949073791503906,785109.0 +2013-04-11,,,,, +2013-04-14,46.52777862548828,46.52777862548828,45.5555534362793,46.25,295673.0 +2013-04-15,46.38888931274414,46.38888931274414,45.83333206176758,46.38888931274414,137247.0 +2013-04-16,46.11111068725586,46.38888931274414,45.69444274902344,46.11111068725586,131397.0 +2013-04-17,47.22222137451172,49.166664123535156,47.08333206176758,48.19444274902344,627047.0 +2013-04-18,,,,, +2013-04-21,49.44444274902344,50.27777862548828,49.166664123535156,49.3055534362793,229931.0 +2013-04-22,49.72222137451172,49.86111068725586,49.166664123535156,49.86111068725586,156450.0 +2013-04-23,49.44444274902344,50.416664123535156,49.3055534362793,50.27777862548828,189891.0 +2013-04-24,50.5555534362793,50.83333206176758,50.27777862548828,50.27777862548828,158610.0 +2013-04-25,,,,, +2013-04-28,51.25,51.25,50.27777862548828,50.69444274902344,106008.0 +2013-04-29,50.5555534362793,50.5555534362793,50.0,50.13888931274414,209715.0 +2013-04-30,50.27777862548828,50.416664123535156,50.0,50.27777862548828,89530.0 +2013-05-01,50.27777862548828,50.416664123535156,49.58333206176758,49.72222137451172,220193.0 +2013-05-02,49.72222137451172,49.72222137451172,49.72222137451172,49.72222137451172,0.0 +2013-05-05,50.97222137451172,51.11111068725586,50.27777862548828,50.416664123535156,125328.0 +2013-05-06,50.5555534362793,52.77777862548828,50.5555534362793,51.38888931274414,410689.0 +2013-05-07,51.25,51.666664123535156,51.11111068725586,51.38888931274414,192117.0 +2013-05-08,51.38888931274414,51.94444274902344,51.11111068725586,51.666664123535156,215643.0 +2013-05-09,,,,, +2013-05-12,51.52777862548828,52.36111068725586,51.38888931274414,51.38888931274414,264998.0 +2013-05-13,51.38888931274414,52.08333206176758,51.11111068725586,51.38888931274414,177451.0 +2013-05-14,51.52777862548828,51.666664123535156,51.11111068725586,51.11111068725586,127136.0 +2013-05-15,51.38888931274414,52.08333206176758,51.11111068725586,51.666664123535156,265188.0 +2013-05-16,,,,, +2013-05-19,52.08333206176758,53.0555534362793,51.38888931274414,52.63888931274414,475193.0 +2013-05-20,52.63888931274414,54.44444274902344,52.63888931274414,53.88888931274414,357608.0 +2013-05-21,53.61111068725586,55.69444274902344,53.47222137451172,55.5555534362793,479298.0 +2013-05-22,55.416664123535156,55.69444274902344,54.86111068725586,55.27777862548828,329995.0 +2013-05-23,,,,, +2013-05-26,53.33333206176758,53.75,52.08333206176758,52.36111068725586,546044.0 +2013-05-27,52.36111068725586,52.77777862548828,51.94444274902344,52.77777862548828,469431.0 +2013-05-28,52.77777862548828,53.61111068725586,52.5,52.63888931274414,457426.0 +2013-05-29,53.19444274902344,53.19444274902344,52.22222137451172,52.22222137451172,242943.0 +2013-05-30,,,,, +2013-06-02,52.916664123535156,52.916664123535156,52.08333206176758,52.36111068725586,252118.0 +2013-06-03,52.36111068725586,52.63888931274414,52.22222137451172,52.5,110837.0 +2013-06-04,52.36111068725586,52.5,51.666664123535156,51.94444274902344,296177.0 +2013-06-05,51.8055534362793,52.22222137451172,51.38888931274414,52.22222137451172,704964.0 +2013-06-06,,,,, +2013-06-09,52.5,53.0555534362793,52.5,52.77777862548828,191376.0 +2013-06-10,52.77777862548828,53.47222137451172,52.77777862548828,53.0555534362793,447793.0 +2013-06-11,53.0555534362793,53.47222137451172,52.916664123535156,53.19444274902344,241358.0 +2013-06-12,53.33333206176758,54.166664123535156,53.33333206176758,53.88888931274414,436131.0 +2013-06-13,,,,, +2013-06-16,50.69444274902344,51.38888931274414,50.0,50.416664123535156,200897.0 +2013-06-17,51.11111068725586,52.36111068725586,51.11111068725586,51.94444274902344,284464.0 +2013-06-18,52.08333206176758,52.5,51.94444274902344,51.94444274902344,132117.0 +2013-06-19,52.08333206176758,52.36111068725586,51.94444274902344,52.08333206176758,114409.0 +2013-06-20,,,,, +2013-06-23,52.36111068725586,53.0555534362793,52.36111068725586,52.5,232052.0 +2013-06-24,52.77777862548828,52.77777862548828,51.94444274902344,52.36111068725586,110376.0 +2013-06-25,52.5,52.63888931274414,52.22222137451172,52.5,100882.0 +2013-06-26,52.36111068725586,53.75,52.08333206176758,53.0555534362793,385251.0 +2013-06-27,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0 +2013-06-30,53.47222137451172,55.13888931274414,53.33333206176758,54.58333206176758,973046.0 +2013-07-01,54.86111068725586,55.13888931274414,54.58333206176758,54.86111068725586,383098.0 +2013-07-02,54.72222137451172,55.0,54.3055534362793,54.58333206176758,190042.0 +2013-07-03,54.3055534362793,56.666664123535156,54.166664123535156,55.416664123535156,1018885.0 +2013-07-04,55.416664123535156,55.416664123535156,55.416664123535156,55.416664123535156,0.0 +2013-07-07,56.11111068725586,56.8055534362793,55.83333206176758,55.83333206176758,300258.0 +2013-07-08,56.11111068725586,57.36111068725586,56.11111068725586,56.52777862548828,639954.0 +2013-07-09,56.8055534362793,57.08333206176758,56.11111068725586,56.25,275976.0 +2013-07-10,56.52777862548828,56.666664123535156,55.69444274902344,56.11111068725586,164511.0 +2013-07-11,,,,, +2013-07-14,56.11111068725586,56.8055534362793,56.11111068725586,56.25,178320.0 +2013-07-15,56.25,56.25,55.97222137451172,56.25,153658.0 +2013-07-16,55.5555534362793,55.97222137451172,55.13888931274414,55.5555534362793,248593.0 +2013-07-17,55.5555534362793,55.5555534362793,54.72222137451172,55.27777862548828,557925.0 +2013-07-18,,,,, +2013-07-21,53.75,55.0,53.61111068725586,55.0,221097.0 +2013-07-22,54.86111068725586,55.5555534362793,54.72222137451172,55.5555534362793,226895.0 +2013-07-23,55.5555534362793,56.38888931274414,55.5555534362793,56.25,549030.0 +2013-07-24,55.416664123535156,55.416664123535156,54.02777862548828,54.166664123535156,452007.0 +2013-07-25,54.166664123535156,54.166664123535156,54.166664123535156,54.166664123535156,0.0 +2013-07-28,54.02777862548828,54.58333206176758,53.75,53.88888931274414,121806.0 +2013-07-29,54.02777862548828,54.166664123535156,53.47222137451172,53.88888931274414,132549.0 +2013-07-30,53.88888931274414,53.88888931274414,52.77777862548828,53.61111068725586,454365.0 +2013-07-31,53.61111068725586,54.44444274902344,53.19444274902344,53.88888931274414,424591.0 +2013-08-01,53.75,53.88888931274414,53.47222137451172,53.47222137451172,98497.0 +2013-08-04,53.47222137451172,53.75,53.47222137451172,53.75,130973.0 +2013-08-05,53.47222137451172,53.75,53.33333206176758,53.47222137451172,193245.0 +2013-08-11,53.47222137451172,53.47222137451172,53.47222137451172,53.47222137451172,0.0 +2013-08-13,53.61111068725586,54.44444274902344,53.61111068725586,53.88888931274414,137154.0 +2013-08-14,53.88888931274414,54.166664123535156,53.75,54.02777862548828,95614.0 +2013-08-15,53.88888931274414,54.3055534362793,53.75,54.02777862548828,144843.0 +2013-08-18,,,,, +2013-08-19,54.166664123535156,54.166664123535156,53.88888931274414,54.02777862548828,107817.0 +2013-08-20,54.166664123535156,54.3055534362793,53.88888931274414,54.02777862548828,175613.0 +2013-08-21,54.02777862548828,55.69444274902344,54.02777862548828,55.0,722697.0 +2013-08-22,55.13888931274414,55.13888931274414,54.44444274902344,54.58333206176758,149538.0 +2013-08-25,54.44444274902344,54.86111068725586,53.75,54.166664123535156,156856.0 +2013-08-26,54.02777862548828,54.02777862548828,53.47222137451172,53.61111068725586,106495.0 +2013-08-27,53.33333206176758,53.47222137451172,50.97222137451172,51.38888931274414,236847.0 +2013-08-28,50.69444274902344,51.8055534362793,49.86111068725586,51.8055534362793,174903.0 +2013-08-29,51.8055534362793,52.5,51.25,51.38888931274414,152010.0 +2013-09-01,51.94444274902344,52.77777862548828,51.94444274902344,52.5,87862.0 +2013-09-02,52.63888931274414,52.63888931274414,51.52777862548828,52.36111068725586,225195.0 +2013-09-03,52.36111068725586,52.5,50.83333206176758,51.25,176608.0 +2013-09-04,50.83333206176758,50.83333206176758,50.0,50.0,150514.0 +2013-09-05,50.0,50.69444274902344,48.61111068725586,49.58333206176758,124679.0 +2013-09-08,50.416664123535156,50.416664123535156,49.58333206176758,49.58333206176758,95494.0 +2013-09-09,49.58333206176758,50.13888931274414,49.166664123535156,50.0,89648.0 +2013-09-10,51.11111068725586,51.8055534362793,51.11111068725586,51.666664123535156,167722.0 +2013-09-11,51.8055534362793,51.94444274902344,51.38888931274414,51.94444274902344,131422.0 +2013-09-12,51.94444274902344,52.36111068725586,51.94444274902344,52.22222137451172,149837.0 +2013-09-15,52.77777862548828,53.61111068725586,52.77777862548828,53.33333206176758,171396.0 +2013-09-16,53.47222137451172,54.3055534362793,53.0555534362793,54.3055534362793,162120.0 +2013-09-17,54.3055534362793,55.13888931274414,53.61111068725586,54.166664123535156,375283.0 +2013-09-18,54.166664123535156,54.86111068725586,53.47222137451172,54.02777862548828,231944.0 +2013-09-19,54.44444274902344,55.13888931274414,54.166664123535156,54.58333206176758,851973.0 +2013-09-24,54.58333206176758,54.72222137451172,54.02777862548828,54.44444274902344,181469.0 +2013-09-25,54.44444274902344,54.44444274902344,54.44444274902344,54.44444274902344,0.0 +2013-09-26,53.88888931274414,54.166664123535156,53.19444274902344,53.33333206176758,231710.0 +2013-09-29,53.0555534362793,53.47222137451172,52.77777862548828,53.19444274902344,187971.0 +2013-09-30,53.19444274902344,53.75,53.19444274902344,53.61111068725586,152323.0 +2013-10-01,53.61111068725586,53.88888931274414,53.33333206176758,53.88888931274414,210607.0 +2013-10-02,54.02777862548828,54.3055534362793,53.88888931274414,54.02777862548828,224273.0 +2013-10-03,54.3055534362793,54.72222137451172,54.02777862548828,54.44444274902344,395558.0 +2013-10-06,54.58333206176758,55.69444274902344,53.0555534362793,54.72222137451172,1294884.0 +2013-10-07,54.72222137451172,54.72222137451172,53.61111068725586,53.61111068725586,316551.0 +2013-10-08,53.47222137451172,53.75,53.19444274902344,53.19444274902344,170033.0 +2013-10-09,53.19444274902344,53.19444274902344,52.63888931274414,52.916664123535156,240300.0 +2013-10-10,53.0555534362793,53.47222137451172,52.916664123535156,53.0555534362793,196487.0 +2013-10-13,53.0555534362793,53.0555534362793,53.0555534362793,53.0555534362793,0.0 +2013-10-20,53.75,54.02777862548828,53.33333206176758,53.61111068725586,301389.0 +2013-10-21,53.88888931274414,53.88888931274414,53.47222137451172,53.75,168960.0 +2013-10-22,53.61111068725586,53.88888931274414,53.61111068725586,53.61111068725586,269224.0 +2013-10-23,53.61111068725586,54.02777862548828,53.61111068725586,53.75,179249.0 +2013-10-24,53.75,54.3055534362793,53.75,53.88888931274414,255561.0 +2013-10-27,53.88888931274414,54.44444274902344,53.88888931274414,54.166664123535156,208148.0 +2013-10-28,54.166664123535156,54.166664123535156,53.61111068725586,53.75,189650.0 +2013-10-29,53.75,53.75,53.19444274902344,53.47222137451172,183627.0 +2013-10-30,53.61111068725586,53.88888931274414,53.33333206176758,53.61111068725586,153959.0 +2013-10-31,53.61111068725586,53.88888931274414,53.47222137451172,53.75,134849.0 +2013-11-03,53.75,54.166664123535156,53.75,53.88888931274414,107141.0 +2013-11-04,53.88888931274414,54.02777862548828,53.75,53.88888931274414,84576.0 +2013-11-05,53.88888931274414,55.0,53.75,54.86111068725586,698924.0 +2013-11-06,55.0,55.13888931274414,54.3055534362793,54.58333206176758,318070.0 +2013-11-07,54.44444274902344,55.13888931274414,54.166664123535156,55.0,384204.0 +2013-11-10,55.0,55.416664123535156,54.86111068725586,55.27777862548828,404013.0 +2013-11-11,55.13888931274414,55.27777862548828,54.58333206176758,55.0,274817.0 +2013-11-12,54.86111068725586,55.27777862548828,54.72222137451172,55.0,223706.0 +2013-11-13,54.86111068725586,54.86111068725586,54.166664123535156,54.58333206176758,157548.0 +2013-11-14,54.58333206176758,54.86111068725586,54.44444274902344,54.58333206176758,267580.0 +2013-11-17,54.72222137451172,54.86111068725586,54.166664123535156,54.3055534362793,261336.0 +2013-11-18,54.3055534362793,54.86111068725586,54.02777862548828,54.3055534362793,406021.0 +2013-11-19,54.3055534362793,54.58333206176758,54.166664123535156,54.58333206176758,98972.0 +2013-11-20,54.3055534362793,55.0,54.3055534362793,54.86111068725586,266869.0 +2013-11-21,54.72222137451172,54.86111068725586,54.58333206176758,54.72222137451172,80096.0 +2013-11-24,54.86111068725586,55.416664123535156,54.86111068725586,55.27777862548828,233002.0 +2013-11-25,55.416664123535156,56.25,55.27777862548828,55.27777862548828,954897.0 +2013-11-26,55.13888931274414,55.416664123535156,54.58333206176758,54.58333206176758,224427.0 +2013-11-27,54.58333206176758,54.72222137451172,54.44444274902344,54.72222137451172,174877.0 +2013-11-28,54.72222137451172,55.13888931274414,54.72222137451172,54.86111068725586,183987.0 +2013-12-01,54.86111068725586,54.86111068725586,54.02777862548828,54.3055534362793,209393.0 +2013-12-02,54.44444274902344,54.58333206176758,54.3055534362793,54.44444274902344,93553.0 +2013-12-03,54.44444274902344,54.86111068725586,53.61111068725586,53.75,229415.0 +2013-12-04,53.88888931274414,54.44444274902344,53.88888931274414,54.3055534362793,158199.0 +2013-12-05,54.3055534362793,55.5555534362793,54.3055534362793,55.0,453500.0 +2013-12-08,55.13888931274414,55.69444274902344,55.0,55.13888931274414,249652.0 +2013-12-09,55.27777862548828,55.27777862548828,55.0,55.13888931274414,125221.0 +2013-12-10,55.27777862548828,55.27777862548828,54.72222137451172,54.86111068725586,226513.0 +2013-12-11,54.86111068725586,54.86111068725586,54.44444274902344,54.44444274902344,225050.0 +2013-12-12,54.58333206176758,54.86111068725586,54.166664123535156,54.44444274902344,247202.0 +2013-12-15,54.3055534362793,54.58333206176758,54.166664123535156,54.44444274902344,95172.0 +2013-12-16,54.44444274902344,54.58333206176758,54.3055534362793,54.44444274902344,90102.0 +2013-12-17,54.3055534362793,54.58333206176758,54.166664123535156,54.58333206176758,70435.0 +2013-12-18,54.58333206176758,54.58333206176758,54.3055534362793,54.58333206176758,119241.0 +2013-12-19,54.44444274902344,55.0,54.3055534362793,55.0,247077.0 +2013-12-22,55.0,55.13888931274414,54.72222137451172,55.13888931274414,133239.0 +2013-12-23,55.13888931274414,56.11111068725586,55.0,55.5555534362793,461334.0 +2013-12-24,56.11111068725586,57.22222137451172,55.83333206176758,56.94444274902344,1813274.0 +2013-12-25,57.22222137451172,57.36111068725586,56.25,56.38888931274414,858317.0 +2013-12-26,56.38888931274414,56.52777862548828,55.69444274902344,55.97222137451172,438490.0 +2013-12-29,55.83333206176758,56.25,55.5555534362793,56.25,310684.0 +2013-12-30,56.25,56.38888931274414,55.69444274902344,55.69444274902344,223138.0 +2013-12-31,55.83333206176758,55.97222137451172,55.13888931274414,55.416664123535156,300414.0 +2014-01-01,55.69444274902344,55.97222137451172,55.416664123535156,55.5555534362793,270895.0 +2014-01-02,55.5555534362793,55.69444274902344,55.416664123535156,55.69444274902344,216454.0 +2014-01-05,55.69444274902344,55.69444274902344,54.86111068725586,55.416664123535156,237461.0 +2014-01-06,55.416664123535156,56.25,55.0,55.69444274902344,513954.0 +2014-01-07,56.11111068725586,56.11111068725586,55.27777862548828,55.83333206176758,293294.0 +2014-01-08,55.83333206176758,55.83333206176758,55.416664123535156,55.83333206176758,271635.0 +2014-01-09,55.5555534362793,55.69444274902344,55.416664123535156,55.5555534362793,156677.0 +2014-01-12,55.27777862548828,55.27777862548828,54.166664123535156,54.58333206176758,523062.0 +2014-01-13,54.58333206176758,54.58333206176758,54.166664123535156,54.3055534362793,216127.0 +2014-01-14,54.3055534362793,54.3055534362793,54.3055534362793,54.3055534362793,0.0 +2014-01-15,54.166664123535156,54.44444274902344,54.02777862548828,54.166664123535156,220903.0 +2014-01-16,54.166664123535156,54.58333206176758,54.02777862548828,54.3055534362793,223223.0 +2014-01-19,54.44444274902344,54.58333206176758,54.166664123535156,54.58333206176758,133831.0 +2014-01-20,54.58333206176758,54.58333206176758,54.166664123535156,54.44444274902344,213923.0 +2014-01-21,54.44444274902344,54.44444274902344,54.02777862548828,54.44444274902344,204169.0 +2014-01-22,54.3055534362793,55.13888931274414,54.3055534362793,55.13888931274414,368568.0 +2014-01-23,54.86111068725586,55.0,54.58333206176758,54.86111068725586,178358.0 +2014-01-26,54.166664123535156,54.58333206176758,54.166664123535156,54.58333206176758,146823.0 +2014-01-27,54.58333206176758,55.83333206176758,54.44444274902344,54.86111068725586,555395.0 +2014-01-28,54.86111068725586,55.13888931274414,54.44444274902344,54.72222137451172,202051.0 +2014-01-29,54.86111068725586,55.13888931274414,54.72222137451172,55.0,216994.0 +2014-01-30,55.0,55.13888931274414,54.72222137451172,54.86111068725586,94444.0 +2014-02-02,54.86111068725586,55.27777862548828,54.86111068725586,55.0,276104.0 +2014-02-03,55.0,55.13888931274414,54.72222137451172,54.72222137451172,225737.0 +2014-02-04,54.3055534362793,54.58333206176758,54.02777862548828,54.44444274902344,325456.0 +2014-02-05,54.58333206176758,54.86111068725586,54.44444274902344,54.72222137451172,153490.0 +2014-02-06,54.58333206176758,55.0,54.58333206176758,55.0,85210.0 +2014-02-09,55.13888931274414,55.69444274902344,55.13888931274414,55.5555534362793,381479.0 +2014-02-10,55.5555534362793,55.83333206176758,55.416664123535156,55.5555534362793,356959.0 +2014-02-11,55.5555534362793,55.69444274902344,55.416664123535156,55.5555534362793,240626.0 +2014-02-12,55.5555534362793,56.11111068725586,55.5555534362793,55.83333206176758,214650.0 +2014-02-13,55.83333206176758,56.52777862548828,55.5555534362793,56.38888931274414,555533.0 +2014-02-16,56.8055534362793,56.8055534362793,56.11111068725586,56.25,241796.0 +2014-02-17,56.25,56.25,55.5555534362793,55.83333206176758,230832.0 +2014-02-18,55.416664123535156,55.97222137451172,55.416664123535156,55.5555534362793,159555.0 +2014-02-19,55.5555534362793,56.11111068725586,55.5555534362793,55.97222137451172,223229.0 +2014-02-20,56.11111068725586,56.52777862548828,56.11111068725586,56.11111068725586,274505.0 +2014-02-23,56.25,56.94444274902344,56.11111068725586,56.8055534362793,316833.0 +2014-02-24,56.8055534362793,57.916664123535156,56.8055534362793,57.77777862548828,414066.0 +2014-02-25,57.77777862548828,58.88888931274414,57.5,58.61111068725586,694967.0 +2014-02-26,58.61111068725586,58.61111068725586,57.916664123535156,58.0555534362793,280195.0 +2014-02-27,58.47222137451172,58.75,57.77777862548828,58.33333206176758,251821.0 +2014-03-02,58.33333206176758,58.33333206176758,56.8055534362793,57.5,207434.0 +2014-03-03,57.08333206176758,57.22222137451172,56.25,56.666664123535156,231313.0 +2014-03-04,57.22222137451172,57.22222137451172,56.94444274902344,57.08333206176758,127643.0 +2014-03-05,57.5,57.5,56.8055534362793,57.22222137451172,245740.0 +2014-03-06,56.94444274902344,58.88888931274414,56.94444274902344,58.75,547796.0 +2014-03-09,58.75,59.72222137451172,58.33333206176758,58.47222137451172,453922.0 +2014-03-10,58.61111068725586,58.75,58.0555534362793,58.19444274902344,228170.0 +2014-03-11,58.33333206176758,59.58333206176758,58.33333206176758,58.33333206176758,296603.0 +2014-03-12,58.19444274902344,58.61111068725586,58.0555534362793,58.19444274902344,165846.0 +2014-03-13,58.19444274902344,58.19444274902344,58.19444274902344,58.19444274902344,0.0 +2014-03-16,57.916664123535156,58.0555534362793,57.5,57.63888931274414,293094.0 +2014-03-17,57.63888931274414,57.916664123535156,57.5,57.5,103664.0 +2014-03-18,57.36111068725586,57.916664123535156,57.36111068725586,57.63888931274414,83082.0 +2014-03-19,57.63888931274414,58.61111068725586,57.5,58.33333206176758,276990.0 +2014-03-20,58.33333206176758,58.33333206176758,57.63888931274414,57.77777862548828,96570.0 +2014-03-23,58.0555534362793,58.61111068725586,57.916664123535156,58.47222137451172,152156.0 +2014-03-24,58.47222137451172,58.61111068725586,58.19444274902344,58.33333206176758,130166.0 +2014-03-25,58.33333206176758,58.61111068725586,58.0555534362793,58.61111068725586,125801.0 +2014-03-26,58.61111068725586,58.61111068725586,58.33333206176758,58.61111068725586,102327.0 +2014-03-27,58.75,59.3055534362793,58.47222137451172,59.166664123535156,347331.0 +2014-03-30,59.44444274902344,60.27777862548828,59.3055534362793,60.0,328463.0 +2014-03-31,60.416664123535156,60.69444274902344,59.72222137451172,60.13888931274414,285843.0 +2014-04-01,60.416664123535156,60.416664123535156,59.3055534362793,59.58333206176758,313845.0 +2014-04-02,59.72222137451172,59.86111068725586,59.44444274902344,59.72222137451172,164625.0 +2014-04-03,60.0,60.5555534362793,59.72222137451172,60.0,377038.0 +2014-04-06,59.72222137451172,59.72222137451172,58.33333206176758,58.33333206176758,274596.0 +2014-04-07,59.0625,59.0625,58.125,58.75,117797.0 +2014-04-08,59.375,59.375,58.59375,59.21875,177356.0 +2014-04-09,59.21875,60.3125,58.90625,59.53125,465603.0 +2014-04-10,59.84375,59.84375,59.0625,59.375,114485.0 +2014-04-13,59.21875,60.46875,59.21875,60.15625,237853.0 +2014-04-14,60.0,64.375,60.0,63.90625,832154.0 +2014-04-15,64.0625,67.03125,64.0625,65.9375,475668.0 +2014-04-16,66.09375,68.125,65.15625,65.625,326899.0 +2014-04-17,66.40625,69.0625,65.3125,68.90625,293496.0 +2014-04-20,69.53125,70.625,67.96875,68.75,424746.0 +2014-04-21,68.90625,75.0,68.75,73.4375,523845.0 +2014-04-22,73.59375,77.8125,73.59375,76.875,580120.0 +2014-04-23,76.5625,76.5625,73.4375,73.59375,442477.0 +2014-04-24,73.75,74.21875,72.03125,72.1875,421846.0 +2014-04-27,71.09375,73.4375,70.78125,73.28125,309962.0 +2014-04-28,73.4375,73.75,72.65625,72.96875,254565.0 +2014-04-29,72.5,76.5625,72.5,76.5625,421242.0 +2014-04-30,76.40625,83.59375,76.40625,80.859375,1471099.0 +2014-05-01,81.25,81.640625,79.296875,79.296875,177612.0 +2014-05-04,81.25,82.03125,78.90625,79.6875,204165.0 +2014-05-05,80.859375,81.640625,80.078125,80.46875,173269.0 +2014-05-06,80.46875,80.859375,78.125,80.078125,172640.0 +2014-05-07,79.6875,80.859375,79.296875,80.078125,95664.0 +2014-05-08,80.078125,80.078125,78.125,78.125,82785.0 +2014-05-11,78.515625,78.90625,76.71875,76.71875,166240.0 +2014-05-12,76.71875,79.6875,76.71875,78.515625,336800.0 +2014-05-13,78.515625,79.6875,77.8125,78.90625,227319.0 +2014-05-14,79.296875,80.46875,78.90625,80.078125,391460.0 +2014-05-15,80.078125,81.25,78.515625,81.25,633572.0 +2014-05-18,82.03125,82.421875,78.90625,79.6875,406501.0 +2014-05-19,79.6875,80.46875,77.03125,78.125,307520.0 +2014-05-20,78.125,78.515625,77.03125,77.65625,132307.0 +2014-05-21,77.65625,78.90625,77.03125,77.8125,116913.0 +2014-05-22,77.96875,79.296875,77.8125,78.125,254323.0 +2014-05-25,77.96875,78.125,77.34375,77.8125,48702.0 +2014-05-26,78.125,78.515625,77.8125,78.125,93791.0 +2014-05-27,78.125,80.078125,77.65625,77.96875,215895.0 +2014-05-28,77.96875,79.6875,77.5,79.6875,255376.0 +2014-05-29,79.6875,80.078125,77.96875,79.296875,148072.0 +2014-06-01,79.296875,80.078125,77.96875,77.96875,210554.0 +2014-06-02,78.125,78.125,77.34375,77.5,81477.0 +2014-06-03,77.34375,78.125,76.875,76.875,76314.0 +2014-06-04,76.71875,77.65625,76.40625,76.875,96403.0 +2014-06-05,77.34375,77.34375,75.625,76.09375,155521.0 +2014-06-08,76.09375,76.71875,73.4375,74.84375,106942.0 +2014-06-09,75.0,77.8125,74.6875,77.5,242086.0 +2014-06-10,77.34375,80.859375,77.34375,78.90625,426161.0 +2014-06-11,79.6875,82.03125,78.90625,81.25,339674.0 +2014-06-12,80.078125,82.03125,78.125,78.515625,272722.0 +2014-06-15,78.125,78.125,76.40625,77.34375,118208.0 +2014-06-16,77.5,78.515625,76.25,76.25,51574.0 +2014-06-17,76.25,77.8125,74.84375,77.03125,112094.0 +2014-06-18,76.5625,77.1875,75.0,75.46875,297074.0 +2014-06-19,75.46875,76.25,74.21875,74.53125,163802.0 +2014-06-22,75.0,75.3125,72.8125,72.96875,133368.0 +2014-06-23,72.65625,72.65625,69.375,70.15625,241511.0 +2014-06-24,70.0,70.9375,68.59375,70.625,256554.0 +2014-06-25,70.46875,71.875,69.6875,71.25,113187.0 +2014-06-26,71.09375,71.71875,70.15625,70.3125,80983.0 +2014-06-29,70.46875,70.46875,69.21875,70.15625,72745.0 +2014-06-30,70.3125,70.3125,69.53125,70.0,56412.0 +2014-07-01,70.0,72.03125,70.0,71.09375,90190.0 +2014-07-02,71.40625,73.75,71.40625,73.28125,448675.0 +2014-07-03,73.125,74.0625,72.65625,72.65625,75607.0 +2014-07-06,72.65625,72.65625,71.875,72.03125,70645.0 +2014-07-07,72.34375,73.125,72.03125,72.8125,98547.0 +2014-07-08,72.65625,72.65625,72.03125,72.03125,90273.0 +2014-07-09,72.03125,72.03125,71.25,71.40625,30866.0 +2014-07-10,71.40625,71.40625,70.46875,70.46875,126428.0 +2014-07-13,70.3125,70.46875,69.21875,69.84375,109221.0 +2014-07-14,69.6875,70.3125,69.53125,69.84375,48083.0 +2014-07-15,70.3125,70.625,69.84375,70.46875,44007.0 +2014-07-16,70.46875,71.875,70.3125,71.71875,79925.0 +2014-07-17,71.875,73.90625,71.5625,72.96875,168261.0 +2014-07-20,73.28125,73.90625,72.65625,73.125,74571.0 +2014-07-21,73.4375,75.0,73.4375,74.375,138691.0 +2014-07-22,74.53125,79.296875,74.53125,77.65625,512260.0 +2014-07-23,77.96875,79.6875,77.65625,77.65625,143603.0 +2014-07-24,77.5,78.90625,76.71875,78.125,120435.0 +2014-08-03,77.65625,80.078125,77.65625,79.6875,105605.0 +2014-08-04,80.078125,82.03125,80.078125,81.640625,166805.0 +2014-08-05,81.640625,89.453125,81.640625,85.15625,1081511.0 +2014-08-06,86.328125,86.71875,82.8125,83.984375,306224.0 +2014-08-07,83.984375,86.328125,83.59375,84.375,256118.0 +2014-08-10,82.8125,83.59375,82.421875,82.8125,180636.0 +2014-08-11,83.203125,83.59375,82.8125,82.8125,108401.0 +2014-08-12,82.8125,83.59375,82.03125,83.203125,94636.0 +2014-08-13,82.421875,86.328125,82.421875,84.765625,498540.0 +2014-08-14,85.546875,86.328125,83.59375,85.15625,341776.0 +2014-08-17,84.765625,86.328125,84.765625,85.15625,251804.0 +2014-08-18,85.546875,85.546875,83.984375,84.375,99678.0 +2014-08-19,84.765625,84.765625,83.203125,83.984375,106851.0 +2014-08-20,83.984375,84.765625,83.203125,84.765625,65832.0 +2014-08-21,85.15625,85.9375,82.8125,82.8125,229083.0 +2014-08-24,82.8125,83.59375,82.8125,82.8125,92000.0 +2014-08-25,83.203125,83.59375,82.03125,82.421875,137792.0 +2014-08-26,82.8125,82.8125,80.46875,81.25,273399.0 +2014-08-27,80.46875,83.59375,80.46875,82.421875,233848.0 +2014-08-28,82.8125,83.59375,81.640625,81.640625,142097.0 +2014-08-31,82.03125,82.8125,81.25,82.8125,148590.0 +2014-09-01,83.203125,83.203125,81.25,81.640625,174826.0 +2014-09-02,81.640625,82.03125,81.25,81.640625,103287.0 +2014-09-03,81.640625,82.03125,80.859375,81.25,82309.0 +2014-09-04,81.25,81.640625,80.46875,81.25,69314.0 +2014-09-07,81.640625,82.03125,81.25,81.25,77114.0 +2014-09-08,81.640625,81.640625,80.859375,81.25,163307.0 +2014-09-09,80.859375,81.640625,80.859375,81.25,218444.0 +2014-09-10,81.640625,83.203125,81.25,82.421875,553074.0 +2014-09-11,82.8125,83.984375,81.640625,82.421875,330432.0 +2014-09-14,82.421875,82.8125,80.859375,81.25,118789.0 +2014-09-15,81.25,81.25,78.90625,79.6875,128822.0 +2014-09-16,79.6875,81.25,79.296875,81.25,126219.0 +2014-09-17,81.25,81.25,80.46875,81.25,84112.0 +2014-09-18,81.25,81.25,80.078125,80.46875,56645.0 +2014-09-21,80.078125,80.46875,79.296875,80.078125,75661.0 +2014-09-22,78.90625,79.6875,77.5,79.6875,106481.0 +2014-09-24,78.90625,79.296875,76.25,79.296875,244097.0 +2014-09-25,79.296875,79.6875,77.34375,77.96875,111164.0 +2014-09-28,78.125,78.125,76.71875,77.1875,81626.0 +2014-09-29,77.03125,77.65625,77.03125,77.34375,67018.0 +2014-09-30,77.8125,78.90625,77.8125,77.96875,96961.0 +2014-10-01,78.125,78.515625,77.5,78.125,56096.0 +2014-10-02,77.8125,77.96875,77.5,77.65625,40791.0 +2014-10-12,75.46875,75.78125,72.03125,72.65625,122854.0 +2014-10-13,71.25,75.0,71.25,74.375,36951.0 +2014-10-14,73.28125,73.28125,69.53125,71.71875,238456.0 +2014-10-15,71.09375,72.03125,69.53125,69.53125,136771.0 +2014-10-16,69.21875,69.21875,64.84375,66.875,114972.0 +2014-10-19,70.3125,70.3125,66.40625,67.96875,93181.0 +2014-10-20,68.4375,68.4375,67.1875,67.5,65651.0 +2014-10-21,67.5,69.6875,66.875,69.21875,52618.0 +2014-10-22,69.84375,71.09375,68.75,71.09375,121160.0 +2014-10-23,70.3125,71.09375,69.53125,69.6875,59949.0 +2014-10-26,70.9375,71.875,70.625,71.5625,45797.0 +2014-10-27,71.71875,71.71875,70.0,70.3125,53744.0 +2014-10-28,70.15625,70.15625,67.96875,68.59375,118209.0 +2014-10-29,68.28125,68.90625,67.96875,68.125,130636.0 +2014-10-30,66.71875,68.4375,66.71875,67.5,52851.0 +2014-11-02,68.4375,69.0625,68.4375,68.59375,92473.0 +2014-11-03,68.59375,70.0,68.28125,69.21875,120281.0 +2014-11-04,69.21875,69.84375,67.1875,67.34375,106565.0 +2014-11-05,67.1875,67.1875,64.84375,66.40625,158595.0 +2014-11-06,66.09375,67.5,66.09375,67.1875,53898.0 +2014-11-09,67.1875,68.125,66.40625,67.65625,36664.0 +2014-11-10,67.96875,68.75,67.03125,68.75,55095.0 +2014-11-11,68.28125,68.59375,67.34375,67.8125,108898.0 +2014-11-12,67.1875,69.21875,67.1875,69.21875,163119.0 +2014-11-13,68.75,69.0625,67.65625,67.65625,56151.0 +2014-11-16,67.96875,68.4375,66.71875,67.03125,47185.0 +2014-11-17,67.1875,67.1875,62.03125,63.90625,79837.0 +2014-11-18,63.75,65.78125,62.96875,65.0,110397.0 +2014-11-19,65.9375,66.71875,65.0,66.25,45012.0 +2014-11-20,66.09375,67.1875,65.78125,65.78125,87297.0 +2014-11-23,66.875,67.1875,66.71875,66.875,36153.0 +2014-11-24,66.71875,66.71875,64.53125,65.3125,56902.0 +2014-11-25,65.625,65.625,64.0625,64.21875,34217.0 +2014-11-26,63.4375,64.6875,61.875,64.375,139015.0 +2014-11-27,63.28125,65.625,63.125,64.0625,38528.0 +2014-11-30,59.375,61.09375,59.375,59.84375,184563.0 +2014-12-01,59.53125,62.96875,59.375,62.34375,131592.0 +2014-12-02,62.8125,62.8125,60.9375,60.9375,121914.0 +2014-12-03,60.78125,61.71875,60.3125,60.625,105835.0 +2014-12-04,60.9375,63.75,60.9375,62.96875,142242.0 +2014-12-07,63.125,64.375,62.34375,63.75,167781.0 +2014-12-08,63.75,63.75,60.9375,61.25,174597.0 +2014-12-09,60.15625,60.625,59.0625,60.625,72846.0 +2014-12-10,60.46875,61.40625,59.53125,60.0,143367.0 +2014-12-11,59.375,61.5625,57.96875,61.5625,144043.0 +2014-12-14,58.125,59.53125,57.8125,58.59375,117600.0 +2014-12-15,60.15625,60.15625,53.125,56.09375,108691.0 +2014-12-16,50.0,52.03125,49.21875,49.21875,121726.0 +2014-12-17,49.53125,52.1875,46.09375,50.0,72373.0 +2014-12-18,51.5625,55.3125,51.5625,55.3125,202048.0 +2014-12-21,56.25,57.8125,53.59375,54.53125,185761.0 +2014-12-22,55.15625,57.1875,54.6875,57.1875,96702.0 +2014-12-23,56.25,58.125,56.09375,56.25,148400.0 +2014-12-24,57.65625,59.375,56.71875,56.71875,452215.0 +2014-12-25,56.5625,58.125,56.25,56.40625,173912.0 +2014-12-28,57.03125,58.75,56.71875,57.65625,276689.0 +2014-12-29,57.96875,58.75,56.875,57.03125,236185.0 +2014-12-30,55.0,56.09375,54.0625,54.0625,85613.0 +2014-12-31,54.375,55.625,49.21875,54.21875,142785.0 +2015-01-01,54.53125,54.6875,53.125,53.59375,28741.0 +2015-01-04,53.75,54.84375,53.75,53.90625,46906.0 +2015-01-05,53.125,53.75,52.34375,52.34375,30072.0 +2015-01-06,51.5625,52.5,50.78125,52.34375,89765.0 +2015-01-07,51.71875,53.59375,51.5625,53.59375,109706.0 +2015-01-08,54.53125,55.625,53.59375,53.90625,192938.0 +2015-01-11,54.53125,59.21875,53.59375,59.21875,236119.0 +2015-01-12,57.8125,58.4375,55.0,55.3125,414406.0 +2015-01-13,53.90625,56.71875,53.90625,55.78125,183186.0 +2015-01-14,56.25,56.875,55.78125,55.9375,97143.0 +2015-01-15,56.25,57.03125,54.0625,54.375,181572.0 +2015-01-18,54.6875,56.25,54.21875,54.84375,138343.0 +2015-01-19,54.53125,55.3125,54.375,54.53125,228081.0 +2015-01-20,54.6875,56.09375,54.6875,55.9375,371292.0 +2015-01-21,55.46875,56.09375,54.53125,54.6875,174433.0 +2015-01-22,54.6875,55.78125,54.6875,54.6875,115600.0 +2015-01-26,55.3125,55.46875,54.84375,55.15625,94502.0 +2015-01-27,55.625,56.875,55.46875,56.5625,220309.0 +2015-01-28,56.5625,57.1875,56.25,56.5625,782727.0 +2015-01-29,56.71875,57.03125,56.09375,56.25,569230.0 +2015-02-01,58.125,58.90625,57.5,58.125,784537.0 +2015-02-02,57.96875,60.46875,57.8125,60.15625,906894.0 +2015-02-03,60.78125,62.65625,60.625,61.71875,1435228.0 +2015-02-04,62.34375,63.59375,61.40625,61.40625,1257425.0 +2015-02-05,60.9375,62.03125,60.46875,61.25,329150.0 +2015-02-08,62.34375,62.34375,61.71875,61.71875,259382.0 +2015-02-09,62.1875,62.1875,60.9375,61.09375,203667.0 +2015-02-10,60.9375,61.09375,59.375,59.6875,252622.0 +2015-02-11,59.84375,60.0,57.34375,57.8125,232897.0 +2015-02-12,57.34375,59.375,57.34375,58.59375,183683.0 +2015-02-15,59.375,59.84375,59.21875,59.53125,228568.0 +2015-02-16,59.84375,60.15625,59.0625,59.21875,300238.0 +2015-02-17,59.21875,59.6875,58.125,58.125,166909.0 +2015-02-18,58.28125,60.625,57.8125,58.75,507413.0 +2015-02-19,58.90625,59.84375,58.59375,59.0625,184721.0 +2015-02-22,59.21875,59.53125,58.28125,58.59375,127687.0 +2015-02-23,58.28125,59.0625,58.28125,58.28125,126203.0 +2015-02-24,58.28125,58.28125,58.28125,58.28125,0.0 +2015-02-25,58.28125,58.28125,58.28125,58.28125,0.0 +2015-02-26,58.28125,58.28125,58.28125,58.28125,0.0 +2015-03-01,58.28125,58.28125,58.28125,58.28125,0.0 +2015-03-02,58.28125,58.28125,58.28125,58.28125,0.0 +2015-03-03,58.28125,58.28125,58.28125,58.28125,0.0 +2015-03-04,58.28125,58.28125,58.28125,58.28125,0.0 +2015-03-05,57.1875,58.59375,57.1875,58.125,188367.0 +2015-03-08,58.90625,59.375,57.96875,58.28125,178189.0 +2015-03-09,58.90625,59.375,57.96875,58.28125,178189.0 +2015-03-10,58.28125,59.375,58.28125,59.21875,210257.0 +2015-03-11,59.0625,59.53125,58.4375,59.0625,244161.0 +2015-03-12,59.21875,59.375,58.59375,58.75,157344.0 +2015-03-15,58.4375,58.59375,57.8125,57.8125,162602.0 +2015-03-16,57.96875,58.59375,55.0,56.09375,204735.0 +2015-03-17,56.25,56.5625,55.3125,55.9375,213694.0 +2015-03-18,55.625,56.25,52.34375,54.375,302101.0 +2015-03-19,54.84375,55.3125,53.90625,54.21875,118526.0 +2015-03-22,54.6875,55.46875,54.53125,55.3125,129576.0 +2015-03-23,55.3125,56.40625,55.15625,55.625,133930.0 +2015-03-24,55.625,56.5625,55.46875,55.625,139621.0 +2015-03-25,55.78125,55.78125,50.78125,51.25,222471.0 +2015-03-26,48.90625,51.40625,48.59375,51.09375,124379.0 +2015-03-29,52.34375,55.46875,51.875,53.125,204880.0 +2015-03-30,53.125,54.21875,51.5625,52.1875,169711.0 +2015-03-31,51.5625,52.65625,51.09375,51.40625,99860.0 +2015-04-01,51.71875,51.875,50.9375,51.40625,84250.0 +2015-04-02,51.875,52.34375,49.53125,50.3125,171267.0 +2015-04-05,50.3125,50.625,47.96875,49.21875,101512.0 +2015-04-06,49.6875,50.3125,48.75,49.53125,332238.0 +2015-04-07,49.375,51.09375,49.375,50.9375,254721.0 +2015-04-08,50.78125,51.5625,50.0,50.0,228859.0 +2015-04-09,50.46875,50.9375,50.3125,50.78125,67126.0 +2015-04-12,50.3125,51.09375,50.0,50.46875,210791.0 +2015-04-13,50.46875,50.9375,50.3125,50.78125,83249.0 +2015-04-14,50.78125,51.875,50.78125,50.78125,179995.0 +2015-04-15,51.25,51.71875,50.9375,51.09375,198217.0 +2015-04-16,51.5625,51.71875,50.9375,50.9375,196189.0 +2015-04-19,52.03125,52.96875,51.875,52.96875,330399.0 +2015-04-20,53.125,53.75,52.1875,52.5,199899.0 +2015-04-21,52.5,53.75,51.875,52.34375,203085.0 +2015-04-22,53.28125,53.4375,52.5,52.65625,134992.0 +2015-04-23,52.65625,53.90625,52.65625,53.28125,146778.0 +2015-04-26,53.90625,55.0,53.90625,54.3125,216813.0 +2015-04-27,54.6875,54.84375,54.0625,54.625,143280.0 +2015-04-28,54.6875,56.875,54.6875,55.53125,577680.0 +2015-04-29,56.25,56.875,55.625,56.234375,206031.0 +2015-04-30,56.234375,56.234375,56.234375,56.234375,0.0 +2015-05-03,57.65625,60.625,55.625,57.703125,1123378.0 +2015-05-04,57.5,57.5,55.9375,56.59375,443944.0 +2015-05-05,56.71875,57.65625,56.25,56.546875,226627.0 +2015-05-06,57.03125,57.03125,56.25,56.46875,57127.0 +2015-05-07,56.40625,56.5625,55.78125,55.890625,89344.0 +2015-05-10,55.890625,55.890625,55.890625,55.890625,0.0 +2015-05-11,55.890625,55.890625,55.890625,55.890625,0.0 +2015-05-12,54.375,55.0,54.0625,54.890625,96001.0 +2015-05-13,54.6875,55.15625,54.21875,54.390625,113234.0 +2015-05-14,54.53125,55.0,54.21875,54.390625,75512.0 +2015-05-17,54.84375,55.625,54.6875,55.21875,128083.0 +2015-05-18,55.78125,55.78125,55.0,55.15625,149760.0 +2015-05-19,55.3125,55.78125,55.15625,55.4375,99500.0 +2015-05-20,55.15625,55.3125,54.53125,54.625,91266.0 +2015-05-21,54.6875,55.15625,54.53125,55.0,56733.0 +2015-05-24,55.15625,55.3125,54.6875,55.03125,100334.0 +2015-05-25,55.3125,55.625,54.84375,55.453125,95091.0 +2015-05-26,55.46875,59.84375,55.46875,58.109375,1145390.0 +2015-05-27,57.96875,58.59375,57.65625,57.890625,181523.0 +2015-05-28,57.8125,58.28125,57.03125,57.1875,114769.0 +2015-05-31,57.03125,57.34375,55.625,55.796875,175429.0 +2015-06-01,55.15625,56.09375,54.84375,55.78125,148418.0 +2015-06-02,55.78125,56.40625,55.78125,55.96875,68921.0 +2015-06-03,56.09375,57.8125,56.09375,57.46875,280747.0 +2015-06-04,57.65625,58.75,57.03125,57.296875,435466.0 +2015-06-07,57.03125,57.65625,56.5625,57.234375,110182.0 +2015-06-08,56.875,57.65625,56.25,56.40625,81069.0 +2015-06-09,55.9375,56.25,54.6875,55.1875,73424.0 +2015-06-10,55.15625,56.25,55.15625,55.5625,40816.0 +2015-06-11,55.46875,55.46875,54.53125,54.625,92726.0 +2015-06-14,54.84375,55.78125,54.6875,55.59375,135012.0 +2015-06-15,55.78125,55.78125,55.0,55.15625,57293.0 +2015-06-16,55.15625,55.3125,54.0625,54.734375,88465.0 +2015-06-17,54.6875,55.46875,54.53125,54.96875,91567.0 +2015-06-18,54.84375,54.84375,54.0625,54.328125,76111.0 +2015-06-21,54.0625,54.21875,52.03125,53.75,86035.0 +2015-06-22,53.4375,53.4375,52.65625,53.21875,42528.0 +2015-06-23,53.59375,53.90625,53.4375,53.59375,22785.0 +2015-06-24,53.59375,53.59375,53.59375,53.59375,0.0 +2015-06-25,53.90625,54.21875,53.59375,53.8125,35371.0 +2015-06-28,53.90625,54.375,52.8125,53.015625,71343.0 +2015-06-29,52.8125,52.8125,50.625,51.71875,60250.0 +2015-06-30,51.5625,52.03125,50.0,51.78125,191506.0 +2015-07-01,52.1875,53.125,51.25,51.796875,122960.0 +2015-07-02,51.71875,52.03125,51.40625,51.5625,63839.0 +2015-07-05,51.5625,51.71875,51.25,51.671875,33710.0 +2015-07-06,50.78125,52.03125,50.0,51.25,35456.0 +2015-07-07,50.9375,51.09375,50.3125,50.515625,62012.0 +2015-07-08,51.09375,51.5625,50.625,50.875,30885.0 +2015-07-09,50.9375,52.03125,50.625,51.890625,57790.0 +2015-07-12,52.03125,52.8125,51.875,52.34375,89281.0 +2015-07-13,52.1875,52.65625,51.875,52.296875,51904.0 +2015-07-14,52.34375,52.65625,52.03125,52.1875,36254.0 +2015-07-15,52.1875,53.4375,52.1875,52.578125,101760.0 +2015-07-19,52.578125,52.578125,52.578125,52.578125,0.0 +2015-07-20,52.578125,52.578125,52.578125,52.578125,0.0 +2015-07-21,52.578125,52.578125,52.578125,52.578125,0.0 +2015-07-22,53.125,53.28125,52.65625,52.75,56234.0 +2015-07-23,53.4375,53.59375,52.96875,53.28125,94175.0 +2015-07-26,53.4375,53.90625,53.28125,53.828125,61777.0 +2015-07-27,54.0625,54.375,53.125,53.734375,135933.0 +2015-07-28,53.4375,54.0625,53.125,53.9375,54233.0 +2015-07-29,54.0625,54.6875,53.59375,53.59375,103651.0 +2015-07-30,53.75,53.90625,53.125,53.625,77925.0 +2015-08-02,52.65625,52.65625,49.6875,49.953125,73388.0 +2015-08-03,50.3125,50.46875,48.4375,49.1875,86494.0 +2015-08-04,49.375,49.375,48.4375,49.203125,52188.0 +2015-08-05,49.375,49.84375,48.59375,49.21875,40144.0 +2015-08-06,49.0625,49.0625,47.8125,48.015625,52252.0 +2015-08-09,47.5,48.59375,47.5,48.265625,29470.0 +2015-08-10,48.28125,49.0625,48.28125,48.765625,89343.0 +2015-08-11,49.0625,50.3125,48.75,48.859375,118040.0 +2015-08-12,48.4375,48.4375,47.5,47.75,53430.0 +2015-08-13,48.125,48.28125,47.34375,47.59375,43836.0 +2015-08-16,47.5,47.96875,45.625,45.90625,35265.0 +2015-08-17,45.15625,46.5625,44.375,45.625,72202.0 +2015-08-18,45.9375,45.9375,43.75,44.609375,80149.0 +2015-08-19,44.84375,45.15625,41.40625,42.25,83192.0 +2015-08-20,41.71875,44.53125,40.625,44.3125,96328.0 +2015-08-23,42.1875,42.34375,40.78125,40.796875,95704.0 +2015-08-24,43.125,43.125,39.0625,38.953125,59552.0 +2015-08-25,39.53125,41.71875,38.59375,41.625,207518.0 +2015-08-26,41.40625,41.40625,39.0625,39.1875,215539.0 +2015-08-27,40.9375,41.40625,39.84375,40.15625,155437.0 +2015-08-30,41.25,41.5625,39.84375,39.90625,93964.0 +2015-08-31,39.84375,41.25,39.0625,40.609375,139205.0 +2015-09-01,40.625,40.9375,39.53125,39.671875,98146.0 +2015-09-02,39.21875,39.6875,39.0625,39.53125,68200.0 +2015-09-03,40.625,40.78125,39.84375,40.1875,94877.0 +2015-09-06,40.0,40.0,39.21875,39.546875,109208.0 +2015-09-07,39.6875,41.40625,39.53125,40.15625,277267.0 +2015-09-08,39.84375,40.625,39.53125,40.453125,102230.0 +2015-09-09,41.25,43.59375,40.625,42.171875,672502.0 +2015-09-10,41.25,42.34375,41.25,42.0,177161.0 +2015-09-13,42.03125,42.65625,41.40625,41.578125,147767.0 +2015-09-14,41.5625,41.5625,40.46875,40.5625,82444.0 +2015-09-15,40.9375,41.71875,40.15625,40.875,143260.0 +2015-09-16,41.40625,41.40625,40.625,40.625,77377.0 +2015-09-17,40.625,40.9375,40.15625,40.296875,99559.0 +2015-09-20,39.375,40.46875,39.375,40.34375,45079.0 +2015-09-21,40.625,40.9375,40.3125,40.4375,70995.0 +2015-09-27,40.4375,40.4375,40.4375,40.4375,0.0 +2015-09-28,40.4375,40.4375,40.4375,40.4375,0.0 +2015-09-29,39.84375,40.46875,39.84375,40.3125,13324.0 +2015-09-30,40.15625,41.09375,40.15625,40.65625,30124.0 +2015-10-01,40.78125,41.25,40.625,40.625,73639.0 +2015-10-04,40.15625,41.25,40.15625,41.09375,28808.0 +2015-10-05,41.25,41.71875,40.625,41.03125,127555.0 +2015-10-06,41.09375,41.25,40.3125,40.4375,109744.0 +2015-10-07,40.46875,41.09375,40.46875,40.6875,367917.0 +2015-10-08,40.9375,42.1875,40.78125,41.421875,413666.0 +2015-10-11,42.03125,42.5,42.03125,42.265625,213030.0 +2015-10-12,42.5,42.5,41.71875,41.796875,119125.0 +2015-10-13,41.875,42.8125,41.71875,42.09375,249232.0 +2015-10-14,41.875,42.03125,41.40625,41.875,97290.0 +2015-10-15,41.71875,41.71875,41.25,41.25,47946.0 +2015-10-18,41.71875,41.71875,41.25,41.40625,57140.0 +2015-10-19,41.5625,41.5625,40.3125,40.625,270373.0 +2015-10-20,40.625,40.625,40.0,40.171875,59582.0 +2015-10-21,40.15625,40.15625,39.0625,39.0625,135792.0 +2015-10-22,39.375,39.375,38.359375,38.640625,93001.0 +2015-10-25,38.90625,39.0625,37.890625,37.96875,138227.0 +2015-10-26,38.125,38.28125,37.734375,38.234375,90753.0 +2015-10-27,38.59375,38.59375,36.484375,36.5625,136673.0 +2015-10-28,36.5625,37.1875,35.9375,36.796875,59300.0 +2015-10-29,37.5,37.5,36.40625,36.625,113443.0 +2015-11-01,36.484375,36.484375,35.15625,35.46875,176187.0 +2015-11-02,35.703125,36.09375,35.46875,36.0,197979.0 +2015-11-03,37.265625,38.046875,35.703125,35.765625,493601.0 +2015-11-04,36.015625,36.328125,35.3125,36.25,137082.0 +2015-11-05,36.25,36.25,35.703125,35.78125,107653.0 +2015-11-08,35.78125,36.640625,35.46875,36.546875,63126.0 +2015-11-09,36.640625,36.796875,36.25,36.78125,101806.0 +2015-11-10,36.5625,37.1875,36.484375,36.796875,59517.0 +2015-11-11,36.875,37.421875,36.71875,37.046875,117157.0 +2015-11-12,37.109375,37.34375,36.875,37.203125,61181.0 +2015-11-15,36.5625,36.71875,35.90625,35.90625,62456.0 +2015-11-16,36.09375,36.09375,35.46875,35.859375,50977.0 +2015-11-17,36.09375,36.09375,35.703125,35.75,38545.0 +2015-11-18,35.3125,36.015625,35.15625,35.8125,67047.0 +2015-11-19,35.9375,36.25,35.859375,35.984375,55172.0 +2015-11-22,36.171875,36.71875,36.171875,36.3125,71794.0 +2015-11-23,36.484375,36.953125,36.40625,36.4375,126531.0 +2015-11-24,36.5625,36.875,36.40625,36.640625,88740.0 +2015-11-25,36.640625,37.109375,36.640625,37.0,42051.0 +2015-11-26,37.1875,37.1875,36.71875,36.8125,36339.0 +2015-11-29,36.875,36.875,36.71875,36.875,23759.0 +2015-11-30,37.03125,37.03125,36.484375,36.640625,55750.0 +2015-12-01,36.875,37.8125,36.71875,37.25,183603.0 +2015-12-02,37.5,40.0,37.109375,39.53125,787070.0 +2015-12-03,39.375,39.6875,37.96875,38.0625,182529.0 +2015-12-06,38.203125,39.53125,38.203125,38.859375,123684.0 +2015-12-07,38.828125,40.15625,38.28125,38.328125,361891.0 +2015-12-08,38.125,38.125,36.5625,36.78125,175160.0 +2015-12-09,36.796875,37.265625,35.9375,36.0625,182662.0 +2015-12-10,36.171875,36.171875,34.453125,34.59375,105550.0 +2015-12-13,32.96875,33.359375,32.8125,33.171875,95055.0 +2015-12-14,33.359375,33.515625,32.5,32.5,101736.0 +2015-12-15,32.8125,33.828125,32.734375,33.015625,114563.0 +2015-12-16,33.203125,33.203125,32.734375,32.8125,123378.0 +2015-12-17,32.890625,33.671875,32.890625,33.5,96668.0 +2015-12-20,32.96875,34.375,32.96875,33.453125,141907.0 +2015-12-21,33.75,33.90625,33.4375,33.640625,44188.0 +2015-12-22,33.984375,34.6875,33.90625,34.140625,122433.0 +2015-12-23,34.21875,35.234375,34.140625,34.328125,366926.0 +2015-12-24,34.84375,35.78125,34.296875,34.4375,326599.0 +2015-12-27,34.609375,34.609375,34.140625,34.40625,100156.0 +2015-12-28,34.21875,34.6875,34.0625,34.484375,109843.0 +2015-12-29,33.984375,35.3125,33.90625,35.15625,133260.0 +2015-12-30,35.390625,35.390625,34.375,34.5,106154.0 +2015-12-31,34.296875,34.609375,34.21875,34.34375,46204.0 +2016-01-03,34.453125,35.546875,34.453125,35.34375,173530.0 +2016-01-04,35.46875,36.484375,34.296875,34.390625,410512.0 +2016-01-05,34.84375,34.921875,33.984375,34.828125,67488.0 +2016-01-06,34.84375,34.84375,33.671875,33.75,41798.0 +2016-01-07,33.125,33.125,31.25,31.4375,82252.0 +2016-01-10,31.4375,31.4375,31.4375,31.4375,0.0 +2016-01-11,31.4375,31.4375,31.4375,31.4375,0.0 +2016-01-12,29.53125,32.65625,29.53125,31.203125,171661.0 +2016-01-13,34.296875,34.296875,31.09375,31.25,223527.0 +2016-01-14,30.46875,30.78125,28.125,28.171875,141429.0 +2016-01-17,25.390625,26.5625,25.390625,25.390625,190682.0 +2016-01-18,25.46875,26.171875,25.0,25.875,161646.0 +2016-01-19,26.015625,27.03125,26.015625,26.84375,333384.0 +2016-01-20,25.0,25.78125,24.21875,24.21875,280117.0 +2016-01-21,23.59375,24.0625,22.734375,23.40625,112132.0 +2016-01-24,25.0,25.15625,24.0625,24.3125,141863.0 +2016-01-25,24.375,24.84375,24.21875,24.515625,57720.0 +2016-01-26,23.75,25.15625,23.75,24.78125,85094.0 +2016-01-27,24.84375,26.171875,24.84375,25.109375,373768.0 +2016-01-28,25.390625,26.09375,25.390625,25.578125,293216.0 +2016-01-31,26.25,26.484375,26.015625,26.015625,223488.0 +2016-02-01,25.9375,27.421875,25.78125,26.375,310888.0 +2016-02-02,25.859375,27.1875,25.546875,25.640625,320750.0 +2016-02-03,25.703125,26.25,25.625,26.234375,100339.0 +2016-02-04,26.796875,28.59375,26.5625,26.640625,510689.0 +2016-02-07,26.5625,26.796875,26.328125,26.625,84760.0 +2016-02-08,26.71875,26.953125,26.328125,26.40625,127046.0 +2016-02-09,26.328125,27.1875,26.09375,26.84375,678771.0 +2016-02-10,26.5625,27.65625,26.484375,26.703125,549715.0 +2016-02-11,26.875,26.953125,25.234375,25.484375,267458.0 +2016-02-14,25.9375,25.9375,23.125,23.265625,110725.0 +2016-02-15,22.96875,24.53125,22.65625,23.921875,232053.0 +2016-02-16,24.375,24.84375,23.671875,24.0,148423.0 +2016-02-17,24.21875,25.78125,24.21875,25.140625,269098.0 +2016-02-18,25.46875,26.40625,25.234375,25.65625,224220.0 +2016-02-21,25.46875,26.875,25.390625,26.578125,343046.0 +2016-02-22,27.34375,27.8125,27.03125,27.328125,473687.0 +2016-02-23,27.34375,27.96875,27.1875,27.53125,194067.0 +2016-02-24,27.96875,29.375,27.65625,27.96875,653725.0 +2016-02-25,28.59375,28.59375,27.421875,27.75,98944.0 +2016-02-28,28.359375,29.140625,28.28125,28.953125,235573.0 +2016-02-29,29.0625,29.0625,28.203125,28.28125,175521.0 +2016-03-01,28.59375,28.75,28.28125,28.5625,164181.0 +2016-03-02,28.75,28.828125,28.359375,28.390625,103642.0 +2016-03-03,28.90625,28.90625,28.4375,28.4375,80481.0 +2016-03-06,28.90625,28.984375,28.671875,28.734375,158224.0 +2016-03-07,28.90625,30.0,28.75,29.484375,836918.0 +2016-03-08,29.6875,29.84375,29.453125,29.578125,765035.0 +2016-03-09,29.453125,30.0,29.21875,29.53125,576042.0 +2016-03-10,29.6875,29.921875,29.0625,29.078125,348555.0 +2016-03-13,29.375,29.6875,28.984375,29.15625,221025.0 +2016-03-14,29.140625,29.296875,28.4375,28.46875,252888.0 +2016-03-15,28.203125,28.359375,27.578125,27.796875,183207.0 +2016-03-16,27.96875,28.4375,27.734375,28.359375,296646.0 +2016-03-17,28.90625,28.90625,28.59375,28.671875,226102.0 +2016-03-20,29.0625,29.296875,28.90625,29.203125,328071.0 +2016-03-21,29.296875,30.78125,29.21875,29.9375,2070290.0 +2016-03-22,30.0,30.546875,29.609375,30.390625,975741.0 +2016-03-23,30.78125,31.25,30.390625,30.515625,1133973.0 +2016-03-24,30.078125,30.3125,29.6875,29.96875,347148.0 +2016-03-27,29.96875,29.96875,29.96875,29.96875,0.0 +2016-03-28,29.96875,29.96875,29.96875,29.96875,0.0 +2016-03-29,28.75,28.984375,28.125,28.546875,139320.0 +2016-03-30,28.671875,28.90625,28.359375,28.78125,202299.0 +2016-03-31,28.125,28.359375,27.8125,27.921875,221922.0 +2016-04-03,27.109375,27.109375,25.625,26.0,383690.0 +2016-04-04,26.09375,26.796875,25.9375,26.71875,322880.0 +2016-04-05,26.5625,26.640625,26.171875,26.5,226926.0 +2016-04-06,26.71875,26.875,26.71875,26.703125,202362.0 +2016-04-07,26.875,27.5,26.875,27.25,273574.0 +2016-04-10,27.734375,27.8125,27.5,27.609375,210883.0 +2016-04-11,27.5,27.5,27.109375,27.171875,93596.0 +2016-04-12,28.359375,28.90625,27.890625,28.734375,365026.0 +2016-04-13,28.984375,31.5625,28.90625,31.5625,670883.0 +2016-04-14,32.1875,34.375,31.640625,33.421875,1411369.0 +2016-04-17,32.8125,34.921875,32.8125,33.5625,660355.0 +2016-04-18,33.203125,34.140625,31.25,33.703125,303565.0 +2016-04-19,33.59375,35.15625,33.59375,34.40625,430533.0 +2016-04-20,34.53125,34.921875,33.671875,33.90625,232310.0 +2016-04-21,34.375,34.765625,34.0625,34.609375,416972.0 +2016-04-24,34.765625,38.046875,34.765625,37.703125,484923.0 +2016-04-25,37.96875,39.0625,37.1875,38.0625,174379.0 +2016-04-26,38.28125,38.28125,37.578125,37.734375,84881.0 +2016-04-27,37.65625,38.4375,37.65625,38.078125,95248.0 +2016-04-28,38.28125,39.84375,38.125,38.3125,111376.0 +2016-05-01,38.59375,38.984375,38.28125,38.28125,64680.0 +2016-05-02,38.125,38.125,37.65625,37.96875,64160.0 +2016-05-03,38.125,38.28125,35.9375,36.09375,198848.0 +2016-05-04,35.9375,35.9375,34.609375,34.984375,82877.0 +2016-05-05,35.234375,36.09375,35.078125,35.609375,207340.0 +2016-05-08,35.9375,36.09375,35.546875,35.6875,235635.0 +2016-05-09,35.703125,37.96875,35.546875,36.484375,144197.0 +2016-05-10,36.40625,36.5625,36.09375,36.34375,93337.0 +2016-05-11,36.40625,36.5625,35.0,36.140625,246940.0 +2016-05-12,36.25,36.71875,35.9375,36.609375,71116.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,36.09375,37.03125,35.9375,35.9375,78027.0 +2016-05-25,35.9375,36.25,35.859375,36.015625,213443.0 +2016-05-26,36.09375,36.171875,35.625,35.640625,84391.0 +2016-05-29,35.546875,35.546875,34.84375,35.09375,49150.0 +2016-05-30,34.84375,34.921875,34.0625,34.375,67208.0 +2016-05-31,34.765625,34.765625,33.90625,34.578125,80897.0 +2016-06-01,35.078125,36.015625,34.140625,35.03125,168933.0 +2016-06-02,34.921875,35.3125,34.53125,34.8125,79340.0 +2016-06-05,34.609375,36.40625,34.609375,35.453125,162869.0 +2016-06-06,35.234375,35.703125,35.15625,35.46875,18789.0 +2016-06-07,35.9375,37.421875,35.625,37.171875,116695.0 +2016-06-08,37.65625,40.46875,36.71875,38.75,298464.0 +2016-06-09,38.75,39.21875,37.5,38.125,188732.0 +2016-06-12,37.34375,37.96875,37.34375,37.828125,41663.0 +2016-06-13,37.5,39.84375,37.5,39.0625,180049.0 +2016-06-14,,,,, +2016-06-15,38.828125,39.0625,37.1875,37.25,198229.0 +2016-06-16,37.1875,37.1875,36.328125,36.421875,56094.0 +2016-06-19,36.875,39.21875,36.875,38.796875,268782.0 +2016-06-20,39.0625,39.21875,38.671875,38.921875,77025.0 +2016-06-21,39.0625,41.40625,38.90625,39.0625,377550.0 +2016-06-22,38.984375,39.21875,38.671875,38.609375,84995.0 +2016-06-23,38.515625,40.625,38.515625,39.84375,330334.0 +2016-06-26,37.5,39.53125,37.5,38.90625,138757.0 +2016-06-27,39.0625,39.21875,38.125,38.203125,76908.0 +2016-06-28,37.890625,38.359375,37.34375,37.5,147784.0 +2016-06-29,37.8125,37.890625,37.34375,37.34375,172614.0 +2016-06-30,37.734375,37.734375,36.71875,36.796875,166928.0 +2016-07-03,37.734375,37.734375,36.71875,36.796875,166928.0 +2016-07-04,36.796875,36.796875,36.796875,36.796875,0.0 +2016-07-05,36.796875,36.796875,36.796875,36.796875,0.0 +2016-07-06,36.796875,36.796875,36.796875,36.796875,0.0 +2016-07-10,37.03125,37.1875,36.5625,37.03125,52681.0 +2016-07-11,37.1875,37.34375,36.875,37.1875,71910.0 +2016-07-12,36.71875,38.046875,36.71875,37.8125,124918.0 +2016-07-14,38.4375,38.90625,38.4375,38.90625,59340.0 +2016-07-17,38.75,42.65625,38.75,42.65625,424593.0 +2016-07-18,44.21875,46.09375,43.75,44.375,582163.0 +2016-07-19,45.15625,45.78125,44.0625,44.21875,217281.0 +2016-07-20,44.53125,44.6875,43.59375,44.0625,71658.0 +2016-07-21,44.53125,44.53125,43.4375,43.59375,52577.0 +2016-07-24,42.96875,43.75,42.96875,43.28125,38476.0 +2016-07-25,42.96875,43.4375,42.5,43.4375,39450.0 +2016-07-26,43.59375,45.3125,43.59375,45.0,191807.0 +2016-07-27,45.3125,45.3125,43.75,44.375,97987.0 +2016-07-28,44.21875,44.21875,42.03125,42.96875,112570.0 +2016-07-31,40.625,41.40625,40.625,41.25,123878.0 +2016-08-01,41.25,42.96875,41.25,42.65625,48042.0 +2016-08-02,42.65625,43.75,42.03125,43.4375,186726.0 +2016-08-03,43.28125,45.3125,43.28125,44.84375,194345.0 +2016-08-04,45.0,46.71875,44.84375,45.15625,125787.0 +2016-08-07,45.46875,45.46875,44.53125,45.0,36583.0 +2016-08-08,44.53125,45.46875,43.75,45.3125,101829.0 +2016-08-09,45.9375,46.40625,45.3125,46.25,100666.0 +2016-08-10,45.3125,46.09375,44.53125,44.84375,54668.0 +2016-08-11,44.6875,45.15625,44.6875,45.15625,29957.0 +2016-08-14,45.15625,45.46875,45.15625,45.46875,29089.0 +2016-08-15,45.0,45.3125,45.0,45.15625,14396.0 +2016-08-16,44.375,44.53125,43.59375,43.59375,35224.0 +2016-08-17,43.28125,43.28125,40.78125,40.78125,206306.0 +2016-08-18,41.40625,41.875,38.75,39.375,256910.0 +2016-08-21,39.21875,39.53125,37.65625,37.65625,125292.0 +2016-08-22,37.65625,37.8125,36.875,37.5,108787.0 +2016-08-23,37.03125,38.125,36.796875,37.265625,92372.0 +2016-08-24,37.34375,37.5,34.21875,34.21875,122961.0 +2016-08-25,34.53125,34.609375,33.90625,34.140625,154242.0 +2016-08-28,34.6875,35.3125,34.453125,35.0,128270.0 +2016-08-29,35.0,36.171875,34.6875,34.921875,290848.0 +2016-08-30,35.46875,36.484375,35.0,35.9375,237544.0 +2016-08-31,35.9375,36.40625,35.3125,35.390625,136662.0 +2016-09-01,35.3125,35.3125,34.0625,34.53125,92521.0 +2016-09-04,34.765625,35.078125,34.765625,35.078125,48853.0 +2016-09-05,35.3125,35.9375,35.3125,35.78125,85651.0 +2016-09-06,35.78125,35.9375,35.15625,35.15625,51093.0 +2016-09-07,35.46875,35.46875,35.15625,35.234375,47359.0 +2016-09-08,35.46875,35.9375,35.390625,35.9375,145995.0 +2016-09-11,35.9375,35.9375,35.9375,35.9375,0.0 +2016-09-12,35.9375,35.9375,35.9375,35.9375,0.0 +2016-09-18,35.78125,35.9375,34.0625,34.21875,60564.0 +2016-09-19,34.375,34.375,31.5625,32.03125,106795.0 +2016-09-20,31.71875,33.125,31.40625,32.96875,37389.0 +2016-09-21,33.125,33.515625,32.8125,33.046875,47994.0 +2016-09-22,33.125,33.515625,32.8125,33.046875,47994.0 +2016-09-25,32.8125,32.890625,31.71875,32.1875,37585.0 +2016-09-26,32.734375,32.8125,32.421875,32.5,30265.0 +2016-09-27,29.921875,31.09375,29.296875,29.296875,101370.0 +2016-09-28,29.6875,30.0,27.96875,28.28125,86528.0 +2016-09-29,27.34375,29.21875,27.34375,29.21875,63825.0 +2016-10-02,29.21875,30.0,28.59375,28.59375,121817.0 +2016-10-03,28.984375,29.375,27.34375,28.75,47123.0 +2016-10-04,28.90625,31.5625,28.90625,31.5625,191480.0 +2016-10-05,32.34375,32.34375,31.640625,31.875,73045.0 +2016-10-06,31.875,31.953125,31.40625,31.484375,40212.0 +2016-10-09,32.03125,33.28125,31.328125,31.875,104013.0 +2016-10-10,31.71875,33.203125,31.640625,32.8125,47444.0 +2016-10-11,33.046875,33.59375,32.96875,33.359375,35371.0 +2016-10-12,32.96875,33.75,32.96875,33.59375,44797.0 +2016-10-13,33.4375,34.21875,32.8125,33.4375,57267.0 +2016-10-16,32.96875,33.4375,32.109375,32.8125,69269.0 +2016-10-17,32.5,32.578125,32.34375,32.421875,19907.0 +2016-10-18,31.71875,31.71875,29.53125,29.6875,65347.0 +2016-10-19,29.6875,30.625,29.6875,30.625,26099.0 +2016-10-20,30.78125,31.25,29.6875,30.625,61119.0 +2016-10-23,30.9375,31.640625,30.9375,31.328125,74842.0 +2016-10-24,,,,, +2016-10-25,31.40625,31.71875,31.40625,31.5625,56674.0 +2016-10-26,31.5625,32.34375,31.5625,31.71875,114258.0 +2016-10-27,32.34375,32.5,31.875,31.953125,68777.0 +2016-10-30,32.34375,32.34375,31.953125,31.953125,62368.0 +2016-10-31,31.640625,31.796875,31.40625,31.640625,74703.0 +2016-11-01,31.71875,31.71875,31.40625,31.484375,89676.0 +2016-11-02,31.484375,31.484375,30.859375,30.859375,68324.0 +2016-11-03,30.859375,31.328125,30.78125,31.171875,69256.0 +2016-11-06,31.015625,31.25,31.015625,31.25,69342.0 +2016-11-07,31.40625,34.21875,31.40625,34.21875,430807.0 +2016-11-08,34.375,35.078125,34.21875,34.6875,160519.0 +2016-11-09,33.90625,35.46875,32.8125,35.15625,128565.0 +2016-11-10,35.390625,37.65625,35.0,35.15625,293116.0 +2016-11-13,35.46875,37.109375,35.3125,36.328125,184346.0 +2016-11-14,37.03125,37.03125,35.0,35.0,145662.0 +2016-11-15,35.3125,35.3125,33.90625,34.375,80144.0 +2016-11-16,35.0,36.484375,35.0,35.703125,142135.0 +2016-11-17,35.9375,36.640625,35.9375,36.09375,90543.0 +2016-11-20,35.9375,36.796875,35.9375,36.25,173546.0 +2016-11-21,36.40625,36.484375,35.9375,36.09375,86339.0 +2016-11-22,36.40625,37.265625,36.328125,36.875,243995.0 +2016-11-23,37.03125,37.34375,36.953125,37.34375,157536.0 +2016-11-24,37.8125,37.8125,36.796875,36.875,122277.0 +2016-11-27,36.796875,37.109375,36.40625,36.640625,112051.0 +2016-11-28,36.640625,37.109375,36.5625,37.03125,59987.0 +2016-11-29,37.03125,37.1875,36.40625,36.40625,93776.0 +2016-11-30,36.953125,37.65625,36.71875,36.796875,247885.0 +2016-12-01,37.03125,37.734375,37.03125,37.265625,186227.0 +2016-12-04,37.5,38.046875,37.1875,37.578125,235815.0 +2016-12-05,37.5,37.890625,37.1875,37.890625,168230.0 +2016-12-06,38.125,39.53125,38.125,39.375,506663.0 +2016-12-07,39.375,40.625,38.90625,40.625,463603.0 +2016-12-08,40.625,41.40625,39.84375,39.84375,245754.0 +2016-12-11,40.78125,40.78125,40.0,40.15625,100018.0 +2016-12-12,40.15625,40.3125,38.90625,38.90625,153343.0 +2016-12-13,38.59375,39.0625,37.65625,38.046875,88071.0 +2016-12-14,38.125,38.203125,37.03125,37.265625,84909.0 +2016-12-15,36.796875,38.359375,36.796875,37.578125,164798.0 +2016-12-18,37.890625,38.90625,37.65625,38.671875,120291.0 +2016-12-19,38.90625,40.15625,38.671875,38.671875,192083.0 +2016-12-20,37.890625,38.59375,37.734375,37.96875,64275.0 +2016-12-21,38.4375,38.90625,37.96875,38.359375,47020.0 +2016-12-22,38.28125,38.75,38.28125,38.4375,44320.0 +2016-12-25,38.828125,40.15625,38.828125,39.0625,141964.0 +2016-12-26,,,,, +2016-12-27,38.671875,40.78125,38.671875,40.625,205760.0 +2016-12-28,40.9375,41.5625,40.625,40.9375,449938.0 +2016-12-29,40.46875,40.46875,40.15625,40.3125,61072.0 +2017-01-01,40.3125,41.09375,40.3125,40.625,97911.0 +2017-01-02,40.625,41.5625,40.46875,40.625,403201.0 +2017-01-03,40.9375,43.75,40.0,42.65625,685911.0 +2017-01-04,42.65625,42.8125,40.78125,40.9375,275222.0 +2017-01-05,41.09375,41.71875,40.625,40.9375,113543.0 +2017-01-08,41.5625,41.5625,40.46875,40.46875,95713.0 +2017-01-09,40.0,40.625,39.6875,39.84375,83565.0 +2017-01-10,40.0,41.40625,39.6875,40.3125,194585.0 +2017-01-11,40.15625,40.46875,38.75,39.0625,158017.0 +2017-01-12,39.84375,39.84375,38.828125,39.21875,74667.0 +2017-01-15,39.53125,39.6875,39.0625,39.0625,57192.0 +2017-01-16,39.0625,39.0625,37.5,37.5,65886.0 +2017-01-17,37.65625,38.75,36.875,38.75,87002.0 +2017-01-18,38.4375,38.75,37.890625,38.125,92098.0 +2017-01-19,37.8125,39.0625,37.65625,38.515625,158476.0 +2017-01-22,38.515625,40.0,38.515625,39.53125,375498.0 +2017-01-23,39.375,39.84375,39.21875,39.6875,153439.0 +2017-01-24,39.84375,40.0,39.375,39.53125,226817.0 +2017-01-25,39.6875,40.625,39.53125,40.0,276715.0 +2017-01-26,40.15625,40.46875,39.375,39.6875,146735.0 +2017-01-29,39.84375,40.0,39.375,39.84375,134956.0 +2017-01-30,39.6875,39.84375,39.21875,39.21875,161423.0 +2017-01-31,39.0625,39.375,38.75,39.0625,72323.0 +2017-02-01,38.75,39.21875,38.75,38.984375,50307.0 +2017-02-02,39.21875,39.6875,38.90625,39.21875,125093.0 +2017-02-05,39.6875,39.6875,38.75,38.828125,112703.0 +2017-02-06,38.75,38.828125,38.046875,38.59375,155038.0 +2017-02-07,38.59375,39.6875,38.515625,39.375,233681.0 +2017-02-08,39.84375,40.3125,38.75,38.75,510577.0 +2017-02-09,39.0625,39.0625,38.125,38.4375,115970.0 +2017-02-12,38.828125,39.0625,38.4375,38.59375,100449.0 +2017-02-13,38.4375,38.90625,38.4375,38.59375,67138.0 +2017-02-14,38.90625,38.984375,38.4375,38.515625,65433.0 +2017-02-15,38.75,39.21875,38.671875,39.21875,100943.0 +2017-02-16,39.53125,39.84375,39.0625,39.21875,196085.0 +2017-02-19,39.6875,40.15625,39.375,39.53125,177266.0 +2017-02-20,39.375,39.375,38.59375,38.59375,59012.0 +2017-02-21,38.4375,39.0625,38.28125,38.90625,46812.0 +2017-02-22,39.0625,39.21875,38.359375,38.359375,46969.0 +2017-02-23,38.359375,38.359375,37.96875,38.125,40397.0 +2017-02-26,38.59375,38.75,38.28125,38.359375,55134.0 +2017-02-27,38.359375,38.4375,37.5,37.5,53583.0 +2017-02-28,37.34375,37.5,36.71875,37.5,68065.0 +2017-03-01,37.1875,37.5,37.03125,37.5,59399.0 +2017-03-02,37.578125,38.046875,37.578125,37.96875,73177.0 +2017-03-05,38.125,38.125,37.734375,37.734375,64444.0 +2017-03-06,37.8125,38.515625,37.734375,38.515625,159984.0 +2017-03-07,38.28125,38.828125,38.28125,38.515625,156049.0 +2017-03-08,38.515625,38.515625,37.8125,38.046875,56549.0 +2017-03-09,37.578125,37.65625,37.03125,37.1875,54738.0 +2017-03-12,36.71875,36.71875,35.546875,35.546875,80714.0 +2017-03-13,35.625,36.09375,34.609375,34.609375,76978.0 +2017-03-14,34.6875,35.390625,34.53125,34.765625,147697.0 +2017-03-15,35.0,35.234375,34.53125,35.0,321667.0 +2017-03-16,35.15625,35.46875,35.078125,35.390625,182357.0 +2017-03-19,35.625,35.9375,35.3125,35.78125,116030.0 +2017-03-20,35.9375,36.875,35.859375,35.9375,206772.0 +2017-03-21,36.015625,36.640625,36.015625,36.25,106435.0 +2017-03-22,35.46875,36.09375,35.46875,35.46875,36804.0 +2017-03-23,35.625,36.09375,35.625,35.859375,140632.0 +2017-03-26,36.25,36.25,35.546875,35.78125,105532.0 +2017-03-27,35.546875,35.546875,34.6875,35.078125,140135.0 +2017-03-28,35.3125,35.546875,35.234375,35.46875,49035.0 +2017-03-29,35.46875,35.46875,35.46875,35.46875,0.0 +2017-03-30,35.78125,36.171875,35.78125,36.09375,94298.0 +2017-04-02,,,,, +2017-04-03,37.5,37.5,36.875,37.03125,273661.0 +2017-04-04,,,,, +2017-04-05,36.796875,36.796875,36.5625,36.640625,186184.0 +2017-04-06,36.5625,36.5625,36.09375,36.09375,115900.0 +2017-04-09,36.015625,36.015625,35.3125,35.390625,223509.0 +2017-04-10,35.3125,35.546875,34.84375,35.234375,188048.0 +2017-04-11,35.15625,35.703125,35.15625,35.234375,130871.0 +2017-04-12,35.078125,35.546875,35.0,35.15625,168138.0 +2017-04-13,35.15625,35.15625,34.53125,34.53125,212604.0 +2017-04-16,34.453125,34.453125,33.515625,33.59375,293192.0 +2017-04-17,33.75,33.828125,33.359375,33.359375,156598.0 +2017-04-18,33.4375,33.75,32.65625,32.65625,264249.0 +2017-04-19,32.65625,32.734375,31.875,31.953125,392725.0 +2017-04-20,32.03125,32.734375,31.640625,31.640625,542680.0 +2017-04-23,32.1875,32.421875,31.875,31.875,472455.0 +2017-04-24,32.03125,32.109375,31.5625,31.875,294549.0 +2017-04-25,31.953125,32.5,31.875,32.109375,999060.0 +2017-04-26,32.421875,32.578125,32.109375,32.1875,580253.0 +2017-04-27,32.1875,32.65625,32.109375,32.578125,544032.0 +2017-04-30,32.734375,33.046875,32.578125,32.734375,709340.0 +2017-05-01,32.734375,32.8125,32.1875,32.1875,562552.0 +2017-05-02,,,,, +2017-05-03,32.03125,32.03125,30.625,30.625,1431655.0 +2017-05-04,30.78125,30.859375,30.15625,30.3125,348630.0 +2017-05-07,30.390625,30.703125,30.15625,30.46875,386440.0 +2017-05-08,30.546875,30.859375,30.46875,30.78125,224972.0 +2017-05-09,,,,, +2017-05-10,30.78125,30.78125,30.546875,30.703125,203494.0 +2017-05-11,30.625,30.625,29.765625,29.84375,320604.0 +2017-05-14,29.921875,30.0,29.6875,29.84375,174918.0 +2017-05-15,29.765625,30.0,29.765625,29.921875,186448.0 +2017-05-16,30.0,30.546875,29.84375,30.46875,376440.0 +2017-05-17,30.46875,30.546875,30.078125,30.234375,287569.0 +2017-05-18,30.15625,30.3125,30.0,30.078125,218050.0 +2017-05-21,30.234375,30.625,30.234375,30.46875,389531.0 +2017-05-22,30.625,30.703125,30.234375,30.234375,204878.0 +2017-05-23,30.15625,30.234375,29.53125,29.84375,305936.0 +2017-05-24,29.765625,30.0,29.453125,29.53125,194028.0 +2017-05-25,29.0625,29.453125,28.984375,29.140625,159006.0 +2017-05-28,28.90625,28.984375,27.421875,27.421875,133482.0 +2017-05-29,27.890625,28.4375,27.65625,28.28125,122890.0 +2017-05-30,28.4375,28.671875,28.28125,28.59375,168208.0 +2017-05-31,28.4375,28.59375,28.125,28.203125,114436.0 +2017-06-01,28.203125,28.359375,28.046875,28.046875,60035.0 +2017-06-04,27.96875,28.375,27.53125,28.28125,53815.0 +2017-06-05,28.34375,28.34375,27.96875,28.21875,72220.0 +2017-06-06,28.4375,28.75,28.28125,28.28125,120900.0 +2017-06-07,28.25,28.28125,28.0625,28.28125,94135.0 +2017-06-08,28.125,28.125,27.875,27.90625,55119.0 +2017-06-11,27.65625,27.78125,27.53125,27.53125,27963.0 +2017-06-12,27.46875,27.875,27.375,27.75,48044.0 +2017-06-13,27.8125,27.90625,27.8125,27.8125,38114.0 +2017-06-14,27.84375,28.1875,27.84375,28.125,49564.0 +2017-06-15,28.1875,28.1875,27.59375,27.59375,53464.0 +2017-06-18,27.59375,27.8125,27.34375,27.5,47978.0 +2017-06-19,27.5625,28.71875,27.5625,28.59375,114300.0 +2017-06-20,28.71875,28.71875,28.21875,28.46875,70488.0 +2017-06-21,28.5,28.84375,28.4375,28.625,374213.0 +2017-06-22,28.625,29.4375,28.5625,29.21875,428485.0 +2017-06-25,29.21875,29.21875,29.21875,29.21875,0.0 +2017-06-26,28.625,29.4375,28.5625,29.21875,428485.0 +2017-06-27,28.625,29.4375,28.5625,29.21875,428485.0 +2017-06-28,28.625,29.4375,28.5625,29.21875,428485.0 +2017-06-29,28.625,29.4375,28.5625,29.21875,428485.0 +2017-07-02,29.375,29.65625,29.125,29.28125,166928.0 +2017-07-03,29.28125,29.75,29.25,29.53125,156773.0 +2017-07-04,29.5625,30.125,29.53125,29.6875,201061.0 +2017-07-05,29.6875,30.28125,29.65625,30.0625,239585.0 +2017-07-06,30.125,30.28125,30.0,30.0,117740.0 +2017-07-09,29.84375,30.25,29.84375,30.03125,113656.0 +2017-07-10,29.875,30.3125,29.875,29.96875,113246.0 +2017-07-11,30.0,30.15625,29.6875,29.71875,86358.0 +2017-07-12,29.71875,29.875,29.375,29.40625,136819.0 +2017-07-13,29.3125,29.53125,29.1875,29.375,128244.0 +2017-07-16,29.375,30.0,29.375,30.0,140697.0 +2017-07-17,29.875,29.90625,29.65625,29.65625,86174.0 +2017-07-18,29.6875,29.6875,29.3125,29.375,114381.0 +2017-07-19,29.375,29.71875,29.21875,29.71875,102055.0 +2017-07-20,29.84375,29.84375,29.71875,29.78125,76940.0 +2017-07-23,26.875,29.25,26.875,28.875,1357763.0 +2017-07-24,28.8125,29.0,28.625,28.8125,191578.0 +2017-07-25,28.8125,28.8125,28.40625,28.46875,120338.0 +2017-07-26,28.4375,28.46875,28.09375,28.09375,125406.0 +2017-07-27,28.125,28.1875,27.78125,27.96875,97509.0 +2017-07-30,28.0625,28.0625,27.5,27.65625,120743.0 +2017-07-31,27.6875,27.6875,27.4375,27.6875,96288.0 +2017-08-01,27.78125,28.03125,27.71875,27.90625,109366.0 +2017-08-02,27.90625,27.90625,27.5,27.5625,105409.0 +2017-08-03,27.84375,27.84375,27.46875,27.46875,77068.0 +2017-08-06,27.5,27.6875,27.375,27.40625,79406.0 +2017-08-07,27.375,27.375,27.0625,27.125,140737.0 +2017-08-08,27.125,27.96875,26.9375,27.90625,202691.0 +2017-08-09,27.96875,27.96875,27.59375,27.59375,149581.0 +2017-08-10,27.625,27.71875,27.59375,27.6875,87946.0 +2017-08-13,27.8125,27.875,27.59375,27.65625,136738.0 +2017-08-14,27.65625,27.78125,27.5625,27.78125,90558.0 +2017-08-15,27.8125,28.625,27.71875,28.125,518748.0 +2017-08-16,28.25,28.90625,28.25,28.3125,501608.0 +2017-08-17,28.75,28.75,28.40625,28.46875,148138.0 +2017-08-20,28.53125,28.59375,28.46875,28.5625,127733.0 +2017-08-21,28.59375,28.59375,28.3125,28.3125,103994.0 +2017-08-22,28.25,28.3125,28.0625,28.1875,157246.0 +2017-08-23,28.125,28.1875,28.0625,28.0625,137143.0 +2017-08-24,28.125,28.125,27.9375,28.0,28154.0 +2017-08-27,27.84375,27.84375,27.46875,27.625,76360.0 +2017-08-28,27.40625,27.78125,27.375,27.65625,72071.0 +2017-08-29,27.75,27.75,27.625,27.71875,49795.0 +2017-08-30,27.71875,27.71875,27.71875,27.71875,0.0 +2017-08-31,27.71875,27.71875,27.71875,27.71875,0.0 +2017-09-03,27.71875,27.71875,27.71875,27.71875,0.0 +2017-09-04,27.71875,27.71875,27.71875,27.71875,0.0 +2017-09-05,27.71875,27.71875,27.71875,27.71875,0.0 +2017-09-06,27.71875,27.71875,27.71875,27.71875,0.0 +2017-09-07,27.96875,28.1875,27.84375,28.0625,31367.0 +2017-09-10,28.0625,28.125,27.71875,28.0,58084.0 +2017-09-11,28.03125,28.21875,27.9375,27.96875,90344.0 +2017-09-12,28.0,28.0,27.8125,27.875,57361.0 +2017-09-13,27.78125,27.84375,27.6875,27.71875,62963.0 +2017-09-14,27.65625,28.71875,27.625,28.53125,585061.0 +2017-09-17,28.59375,28.65625,28.28125,28.4375,178894.0 +2017-09-18,28.4375,28.5,28.125,28.21875,126138.0 +2017-09-19,28.28125,28.28125,27.96875,28.09375,99696.0 +2017-09-20,28.09375,28.09375,28.09375,28.09375,0.0 +2017-09-21,28.09375,28.09375,28.09375,28.09375,0.0 +2017-09-24,28.09375,28.09375,28.09375,28.09375,0.0 +2017-09-25,27.875,27.90625,27.8125,27.84375,69104.0 +2017-09-26,27.8125,27.875,27.75,27.75,71433.0 +2017-09-27,27.75,27.9375,27.65625,27.84375,48908.0 +2017-09-28,27.875,27.9375,27.8125,27.84375,24991.0 +2017-10-01,27.59375,27.8125,27.59375,27.78125,60055.0 +2017-10-02,27.78125,27.8125,27.625,27.625,56374.0 +2017-10-03,27.625,27.625,27.625,27.625,0.0 +2017-10-04,27.96875,28.40625,27.96875,28.09375,128722.0 +2017-10-05,28.0625,28.09375,27.8125,27.8125,70625.0 +2017-10-08,27.9375,27.96875,27.53125,27.59375,112777.0 +2017-10-09,27.53125,28.0,27.46875,27.96875,212984.0 +2017-10-10,28.125,28.5625,27.5625,27.625,785113.0 +2017-10-11,27.5,28.03125,26.90625,27.46875,259818.0 +2017-10-12,27.1875,27.71875,26.875,27.65625,165988.0 +2017-10-15,27.6875,28.28125,27.1875,27.34375,242156.0 +2017-10-16,27.375,27.5,27.0,27.5,101265.0 +2017-10-17,27.53125,27.53125,27.15625,27.34375,64929.0 +2017-10-18,27.25,27.34375,27.15625,27.1875,126041.0 +2017-10-19,27.0,27.25,26.875,27.25,158577.0 +2017-10-22,27.34375,27.34375,26.96875,27.125,108205.0 +2017-10-23,27.03125,27.03125,25.625,26.09375,354812.0 +2017-10-24,25.78125,26.09375,24.6875,25.28125,111955.0 +2017-10-25,25.15625,25.15625,24.78125,24.875,161129.0 +2017-10-26,24.9375,25.0,24.84375,24.90625,89676.0 +2017-10-29,24.96875,25.5625,24.96875,25.5,155016.0 +2017-10-30,25.5625,25.78125,25.5,25.59375,141505.0 +2017-10-31,25.5,25.6875,25.3125,25.375,121665.0 +2017-11-01,25.46875,25.5,25.3125,25.375,42616.0 +2017-11-02,25.3125,25.34375,24.875,25.09375,178935.0 +2017-11-05,23.75,24.6875,23.75,24.59375,186725.0 +2017-11-06,24.53125,24.65625,24.25,24.53125,116492.0 +2017-11-07,24.78125,24.78125,22.09375,22.65625,220657.0 +2017-11-08,22.8125,22.9375,22.34375,22.84375,131735.0 +2017-11-09,22.71875,23.15625,22.71875,23.125,75608.0 +2017-11-12,23.15625,23.375,22.90625,22.96875,142359.0 +2017-11-13,22.96875,23.09375,22.84375,23.0,72272.0 +2017-11-14,23.15625,23.75,23.15625,23.71875,297299.0 +2017-11-15,23.75,23.84375,23.59375,23.625,268255.0 +2017-11-16,23.65625,23.875,23.0,23.34375,211598.0 +2017-11-19,23.40625,23.40625,23.125,23.125,41133.0 +2017-11-20,23.125,23.15625,22.84375,22.84375,43398.0 +2017-11-21,22.65625,22.71875,22.34375,22.6875,92226.0 +2017-11-22,22.75,23.21875,22.75,23.125,81808.0 +2017-11-23,23.28125,23.4375,23.21875,23.25,63727.0 +2017-11-26,23.15625,23.5,23.15625,23.40625,265317.0 +2017-11-27,23.59375,23.59375,23.3125,23.5,244624.0 +2017-11-28,23.4375,23.9375,23.4375,23.65625,431491.0 +2017-11-29,23.6875,23.78125,23.53125,23.53125,151648.0 +2017-11-30,23.65625,23.75,23.5625,23.6875,110539.0 +2017-12-03,23.75,24.5,23.75,24.40625,396826.0 +2017-12-04,24.65625,24.6875,24.15625,24.3125,195135.0 +2017-12-05,24.3125,24.3125,24.0625,24.21875,86267.0 +2017-12-06,24.125,24.25,23.96875,24.0625,201599.0 +2017-12-07,24.0625,24.1875,23.84375,24.125,188271.0 +2017-12-10,24.25,25.09375,24.25,24.9375,260897.0 +2017-12-11,25.125,25.1875,24.84375,24.90625,319613.0 +2017-12-12,24.84375,26.96875,24.84375,26.40625,1303891.0 +2017-12-13,26.5625,26.625,25.59375,25.65625,483502.0 +2017-12-14,25.84375,25.84375,25.3125,25.78125,214519.0 +2017-12-17,26.0625,26.0625,25.90625,26.0625,136814.0 +2017-12-18,26.09375,26.40625,26.09375,26.21875,161473.0 +2017-12-19,26.375,26.375,25.34375,25.71875,283944.0 +2017-12-20,26.125,26.125,25.53125,25.65625,231491.0 +2017-12-21,25.5625,25.6875,25.34375,25.46875,143728.0 +2017-12-24,25.46875,25.5,24.9375,25.0,228490.0 +2017-12-25,25.03125,25.03125,24.1875,24.3125,354378.0 +2017-12-26,24.34375,24.90625,24.34375,24.78125,210056.0 +2017-12-27,24.84375,25.3125,24.84375,25.03125,255946.0 +2017-12-28,25.15625,25.21875,24.90625,25.0,177829.0 +2017-12-31,25.0,25.15625,24.375,24.84375,156154.0 +2018-01-01,24.6875,24.96875,24.21875,24.96875,130687.0 +2018-01-02,24.84375,25.625,24.78125,25.375,330096.0 +2018-01-03,25.4375,25.59375,25.1875,25.40625,211429.0 +2018-01-04,25.53125,25.53125,25.1875,25.34375,139967.0 +2018-01-07,25.40625,25.40625,25.21875,25.34375,89729.0 +2018-01-08,25.40625,25.4375,25.0,25.0,85441.0 +2018-01-09,25.0,25.46875,24.75,25.09375,172725.0 +2018-01-10,25.28125,25.34375,24.9375,25.0,63255.0 +2018-01-11,25.125,25.28125,25.0,25.0,55706.0 +2018-01-14,25.21875,25.28125,24.9375,25.0625,131196.0 +2018-01-15,25.09375,25.1875,25.03125,25.09375,99825.0 +2018-01-16,25.09375,25.3125,25.09375,25.125,99043.0 +2018-01-17,25.125,25.5,25.09375,25.34375,254461.0 +2018-01-18,25.34375,25.6875,25.3125,25.65625,445364.0 +2018-01-21,25.6875,26.40625,25.6875,25.96875,579965.0 +2018-01-22,25.96875,26.0625,25.5,25.6875,199882.0 +2018-01-23,25.3125,25.5625,25.09375,25.09375,139405.0 +2018-01-24,25.0,25.28125,25.0,25.15625,85544.0 +2018-01-25,25.0625,25.46875,25.0625,25.375,100155.0 +2018-01-28,25.40625,25.4375,25.25,25.375,90474.0 +2018-01-29,25.34375,25.34375,25.15625,25.1875,157904.0 +2018-01-30,25.125,25.21875,25.0625,25.1875,81306.0 +2018-01-31,25.15625,25.21875,25.0,25.0625,250496.0 +2018-02-01,25.125,25.1875,25.0625,25.125,80248.0 +2018-02-04,25.0,25.125,25.0,25.03125,77300.0 +2018-02-05,25.03125,25.09375,25.0,25.0625,88260.0 +2018-02-06,24.84375,24.84375,24.40625,24.40625,193212.0 +2018-02-07,24.5625,24.84375,24.125,24.15625,127777.0 +2018-02-08,24.0625,24.21875,23.90625,24.0,108352.0 +2018-02-11,24.0,24.0,23.5,23.65625,112464.0 +2018-02-12,23.5625,23.90625,23.5625,23.90625,64539.0 +2018-02-13,24.0625,24.21875,23.84375,23.90625,109786.0 +2018-02-14,23.8125,23.90625,23.78125,23.8125,35322.0 +2018-02-15,23.90625,24.1875,23.90625,24.09375,106021.0 +2018-02-18,24.15625,24.84375,24.15625,24.375,239488.0 +2018-02-19,24.46875,24.46875,24.21875,24.21875,103239.0 +2018-02-20,24.21875,24.25,24.1875,24.25,25226.0 +2018-02-21,24.25,24.25,24.09375,24.125,74936.0 +2018-02-22,24.125,24.6875,24.0625,24.375,91530.0 +2018-02-25,24.5625,24.78125,24.53125,24.625,157868.0 +2018-02-26,24.65625,24.90625,24.59375,24.625,162305.0 +2018-02-27,24.59375,24.71875,24.46875,24.5625,77164.0 +2018-02-28,24.40625,24.46875,24.125,24.375,49160.0 +2018-03-01,24.34375,24.375,24.125,24.28125,66842.0 +2018-03-04,23.96875,24.25,23.96875,24.15625,56521.0 +2018-03-05,24.09375,24.34375,24.0625,24.125,43994.0 +2018-03-06,24.09375,24.3125,24.09375,24.28125,42072.0 +2018-03-07,24.34375,24.625,24.3125,24.4375,85816.0 +2018-03-08,24.59375,24.59375,24.21875,24.34375,79707.0 +2018-03-11,24.46875,25.15625,24.375,24.75,340893.0 +2018-03-12,24.84375,25.3125,24.6875,24.75,320855.0 +2018-03-13,24.6875,24.75,24.53125,24.65625,91031.0 +2018-03-14,24.59375,25.125,24.59375,25.0625,329560.0 +2018-03-15,25.0625,25.0625,24.71875,24.8125,192874.0 +2018-03-18,24.84375,24.9375,24.71875,24.75,118690.0 +2018-03-19,24.84375,24.84375,24.71875,24.78125,47738.0 +2018-03-20,24.78125,25.5,24.53125,25.21875,523568.0 +2018-03-21,25.21875,25.21875,25.21875,25.21875,0.0 +2018-03-22,24.90625,25.125,24.875,24.875,268623.0 +2018-03-25,25.0625,25.0625,24.65625,24.65625,230209.0 +2018-03-26,24.625,24.78125,24.53125,24.53125,274480.0 +2018-03-27,24.59375,24.84375,24.5625,24.8125,265318.0 +2018-03-28,24.6875,24.75,24.46875,24.53125,231614.0 +2018-03-29,24.53125,24.6875,24.40625,24.59375,148938.0 +2018-04-01,24.5625,24.65625,24.5,24.5625,101913.0 +2018-04-02,25.0625,25.09375,24.6875,24.71875,380880.0 +2018-04-03,24.71875,24.90625,24.65625,24.65625,219117.0 +2018-04-04,24.59375,24.78125,24.59375,24.6875,190382.0 +2018-04-05,24.78125,24.9375,24.65625,24.8125,240115.0 +2018-04-08,24.84375,25.3125,24.78125,25.25,921468.0 +2018-04-09,25.3125,25.71875,25.25,25.25,970885.0 +2018-04-10,25.25,25.25,25.25,25.25,0.0 +2018-04-11,25.1875,25.34375,23.875,24.125,470904.0 +2018-04-12,24.125,24.46875,24.09375,24.25,406286.0 +2018-04-15,24.53125,25.15625,24.53125,25.03125,595655.0 +2018-04-16,25.15625,25.65625,25.15625,25.3125,798888.0 +2018-04-17,25.46875,25.46875,25.1875,25.25,354953.0 +2018-04-18,25.25,25.6875,25.25,25.6875,462647.0 +2018-04-19,25.6875,26.0625,25.5625,25.6875,979424.0 +2018-04-22,25.9375,26.09375,25.78125,25.8125,608545.0 +2018-04-23,25.84375,26.03125,25.78125,26.0,448510.0 +2018-04-24,26.0,26.75,25.78125,26.75,1449744.0 +2018-04-25,26.75,27.28125,26.71875,27.125,1043911.0 +2018-04-26,27.1875,27.1875,26.65625,27.125,466552.0 +2018-04-29,27.15625,27.25,27.03125,27.1875,411075.0 +2018-04-30,27.25,27.25,26.9375,27.03125,336201.0 +2018-05-01,27.03125,27.03125,26.71875,26.78125,327814.0 +2018-05-02,26.71875,26.71875,26.5,26.53125,222278.0 +2018-05-03,26.34375,26.71875,26.21875,26.59375,85504.0 +2018-05-06,26.71875,26.9375,26.71875,26.71875,148280.0 +2018-05-07,26.71875,26.71875,26.34375,26.5625,142298.0 +2018-05-08,26.1875,26.53125,26.15625,26.25,116694.0 +2018-05-09,26.25,26.53125,25.9375,26.21875,104305.0 +2018-05-10,26.125,26.53125,26.03125,26.53125,86449.0 +2018-05-13,26.59375,27.0,26.53125,26.875,141512.0 +2018-05-14,26.90625,27.28125,26.90625,27.0625,393491.0 +2018-05-15,26.59375,27.0625,26.40625,27.0625,285714.0 +2018-05-16,27.03125,27.03125,26.5625,26.5625,88021.0 +2018-05-17,26.5,26.875,26.5,26.875,122130.0 +2018-05-20,26.9375,28.53125,26.9375,27.96875,542874.0 +2018-05-21,28.03125,29.0625,27.65625,28.28125,477978.0 +2018-05-22,28.15625,28.4375,27.96875,28.0,66969.0 +2018-05-23,28.0,28.0,27.65625,27.8125,97170.0 +2018-05-24,28.03125,28.53125,27.8125,27.84375,185998.0 +2018-05-27,27.8125,27.8125,27.625,27.65625,60975.0 +2018-05-28,27.375,27.5,27.34375,27.46875,49287.0 +2018-05-29,27.375,28.1875,27.34375,27.8125,87703.0 +2018-05-30,27.65625,27.6875,27.09375,27.1875,59669.0 +2018-05-31,27.125,27.1875,26.5625,26.78125,139400.0 +2018-06-03,26.71875,26.96875,26.5625,26.5625,113875.0 +2018-06-04,26.875,26.875,26.5625,26.71875,56705.0 +2018-06-05,26.71875,27.03125,26.71875,26.71875,48965.0 +2018-06-06,26.625,26.6875,26.5,26.625,116459.0 +2018-06-07,26.59375,26.78125,26.5,26.59375,54827.0 +2018-06-10,26.53125,26.65625,26.53125,26.53125,55944.0 +2018-06-11,26.5625,26.625,26.53125,26.5625,25264.0 +2018-06-12,26.5625,26.5625,26.40625,26.46875,71330.0 +2018-06-13,26.46875,26.46875,26.46875,26.46875,0.0 +2018-06-14,26.46875,26.46875,26.46875,26.46875,0.0 +2018-06-17,26.46875,26.46875,26.46875,26.46875,0.0 +2018-06-18,26.46875,26.46875,26.46875,26.46875,0.0 +2018-06-19,26.46875,26.46875,26.46875,26.46875,0.0 +2018-06-20,26.46875,26.6875,26.46875,26.6875,36302.0 +2018-06-21,26.8125,27.5,26.75,26.90625,364209.0 +2018-06-24,27.0,27.40625,26.96875,27.40625,131655.0 +2018-06-25,27.34375,27.34375,27.125,27.3125,46629.0 +2018-06-26,27.09375,27.1875,26.9375,27.125,35626.0 +2018-06-27,27.15625,27.8125,27.15625,27.5,150811.0 +2018-06-28,27.5,27.625,27.15625,27.34375,55137.0 +2018-07-01,27.25,27.5,27.21875,27.28125,14726.0 +2018-07-02,27.25,27.28125,26.59375,27.03125,19386.0 +2018-07-03,27.09375,27.21875,26.65625,26.65625,52586.0 +2018-07-04,27.03125,27.03125,26.5625,26.65625,38850.0 +2018-07-05,26.65625,26.71875,26.5625,26.59375,35018.0 +2018-07-08,25.96875,26.71875,25.9375,26.5625,104503.0 +2018-07-09,26.5625,26.6875,26.46875,26.59375,122109.0 +2018-07-10,26.625,26.96875,26.625,26.8125,28295.0 +2018-07-11,26.9375,27.0,26.59375,26.625,57700.0 +2018-07-12,26.625,26.90625,26.5625,26.5625,43999.0 +2018-07-15,26.78125,26.78125,26.65625,26.65625,12088.0 +2018-07-16,26.71875,26.96875,26.5625,26.6875,58307.0 +2018-07-17,27.03125,27.0625,26.71875,26.9375,100519.0 +2018-07-18,26.9375,27.1875,26.84375,27.1875,69414.0 +2018-07-19,27.5,28.4375,27.40625,27.5,694065.0 +2018-07-22,27.34375,27.8125,27.1875,27.3125,90669.0 +2018-07-23,27.3125,27.9375,27.1875,27.5625,184365.0 +2018-07-24,27.40625,27.65625,27.1875,27.25,49836.0 +2018-07-25,27.34375,27.34375,26.625,26.625,43832.0 +2018-07-26,26.75,26.75,26.59375,26.65625,48746.0 +2018-07-29,26.59375,26.625,26.40625,26.5,35181.0 +2018-07-30,26.65625,27.4375,26.5625,27.03125,126544.0 +2018-07-31,27.09375,27.1875,26.78125,27.0,25921.0 +2018-08-01,26.78125,26.78125,25.9375,25.9375,248037.0 +2018-08-02,25.9375,26.0625,25.34375,25.59375,146128.0 +2018-08-05,25.40625,25.75,25.40625,25.625,45660.0 +2018-08-06,25.625,26.09375,25.625,25.96875,53228.0 +2018-08-07,26.09375,26.09375,25.84375,25.84375,15528.0 +2018-08-08,25.90625,26.09375,25.84375,25.84375,33466.0 +2018-08-09,25.90625,25.9375,25.46875,25.5,52118.0 +2018-08-12,25.5625,25.5625,25.0625,25.15625,19806.0 +2018-08-13,25.0625,25.0625,24.40625,24.53125,83937.0 +2018-08-14,24.6875,24.9375,24.6875,24.9375,29866.0 +2018-08-15,24.71875,24.96875,24.71875,24.96875,21794.0 +2018-08-16,24.90625,25.46875,24.90625,25.3125,50892.0 +2018-08-19,24.90625,25.46875,24.90625,25.3125,50892.0 +2018-08-20,25.3125,25.3125,25.3125,25.3125,0.0 +2018-08-21,25.3125,25.3125,25.3125,25.3125,0.0 +2018-08-22,25.3125,25.3125,25.3125,25.3125,0.0 +2018-08-23,25.3125,25.3125,25.3125,25.3125,0.0 +2018-08-26,25.15625,25.34375,25.15625,25.3125,15597.0 +2018-08-27,25.28125,25.71875,25.28125,25.6875,37863.0 +2018-08-28,25.65625,26.125,25.3125,25.9375,133923.0 +2018-08-29,25.84375,25.90625,25.65625,25.65625,34865.0 +2018-08-30,25.5625,25.5625,25.25,25.53125,33008.0 +2018-09-02,25.375,25.4375,25.15625,25.40625,24023.0 +2018-09-03,25.40625,25.46875,25.1875,25.34375,42411.0 +2018-09-04,25.34375,25.4375,25.3125,25.40625,15918.0 +2018-09-05,25.21875,25.21875,24.6875,24.84375,70742.0 +2018-09-06,24.78125,25.0,24.28125,24.59375,74448.0 +2018-09-09,24.65625,24.96875,24.65625,24.90625,25019.0 +2018-09-10,24.875,25.125,24.75,24.75,27883.0 +2018-09-11,24.9375,24.9375,24.9375,24.9375,4181.0 +2018-09-12,24.6875,25.0,24.5625,24.5625,30764.0 +2018-09-13,24.5625,24.6875,24.5625,24.5625,12113.0 +2018-09-16,24.4375,24.4375,23.6875,23.90625,15677.0 +2018-09-17,23.875,24.5,23.75,24.5,18618.0 +2018-09-18,24.5,24.5,24.21875,24.21875,28992.0 +2018-09-19,24.15625,24.40625,24.15625,24.40625,14458.0 +2018-09-20,24.125,24.25,24.09375,24.25,7777.0 +2018-09-23,24.25,24.25,24.25,24.25,0.0 +2018-09-24,24.125,24.25,24.09375,24.25,7777.0 +2018-09-25,24.375,24.46875,24.3125,24.375,18926.0 +2018-09-26,24.40625,24.40625,24.0625,24.0625,20183.0 +2018-09-27,24.1875,24.21875,24.125,24.125,12560.0 +2018-09-30,24.25,24.375,24.21875,24.21875,21166.0 +2018-10-01,24.15625,24.25,24.09375,24.25,14652.0 +2018-10-02,24.375,24.375,23.4375,23.90625,33322.0 +2018-10-03,23.90625,23.90625,23.90625,23.90625,5792.0 +2018-10-04,23.9375,23.9375,23.9375,23.9375,14238.0 +2018-10-07,24.34375,24.34375,23.9375,24.15625,41014.0 +2018-10-08,24.125,24.125,24.03125,24.03125,11902.0 +2018-10-09,24.21875,24.3125,24.1875,24.1875,21671.0 +2018-10-10,23.96875,24.0625,23.90625,24.0625,19082.0 +2018-10-11,23.4375,23.46875,22.8125,22.8125,78887.0 +2018-10-14,22.34375,22.34375,20.9375,21.4375,111287.0 +2018-10-15,21.6875,22.03125,21.5625,21.625,166637.0 +2018-10-16,21.25,21.25,20.3125,20.78125,414776.0 +2018-10-17,20.84375,21.03125,20.625,20.90625,196702.0 +2018-10-18,20.96875,21.59375,20.90625,21.40625,293311.0 +2018-10-21,20.3125,21.25,19.90625,21.03125,166622.0 +2018-10-22,20.875,21.09375,20.34375,20.46875,147611.0 +2018-10-23,20.40625,21.125,20.40625,20.96875,97445.0 +2018-10-24,20.90625,21.125,20.8125,20.90625,53271.0 +2018-10-25,20.90625,21.09375,20.78125,21.09375,97768.0 +2018-10-28,21.15625,21.71875,21.15625,21.53125,110133.0 +2018-10-29,21.71875,22.21875,21.71875,22.1875,289351.0 +2018-10-30,22.34375,22.65625,22.21875,22.46875,90978.0 +2018-10-31,22.65625,22.96875,22.65625,22.84375,105884.0 +2018-11-01,22.96875,22.96875,22.59375,22.59375,40316.0 +2018-11-04,22.5,22.5,22.5,22.5,20286.0 +2018-11-05,22.5,22.5625,22.375,22.375,21336.0 +2018-11-06,22.5,22.5,22.40625,22.4375,26296.0 +2018-11-07,22.46875,22.78125,22.40625,22.59375,63392.0 +2018-11-08,22.78125,22.875,22.40625,22.40625,26455.0 +2018-11-11,22.375,22.625,22.34375,22.5,23936.0 +2018-11-12,22.875,22.875,22.5625,22.65625,24764.0 +2018-11-13,22.84375,22.96875,22.6875,22.6875,39411.0 +2018-11-14,22.65625,23.1875,22.65625,22.84375,68263.0 +2018-11-15,23.21875,23.25,23.21875,23.25,9756.0 +2018-11-18,22.8125,23.03125,22.5,22.5,29073.0 +2018-11-19,22.78125,22.8125,22.34375,22.375,35179.0 +2018-11-20,22.375,22.375,21.875,21.96875,45002.0 +2018-11-21,22.03125,22.1875,22.03125,22.1875,8588.0 +2018-11-22,22.0,22.5,22.0,22.375,16526.0 +2018-11-25,22.28125,22.28125,22.0,22.0,11627.0 +2018-11-26,22.0625,22.0625,21.90625,21.90625,18572.0 +2018-11-27,22.0625,22.15625,22.0625,22.125,20794.0 +2018-11-28,22.15625,23.28125,21.875,23.21875,177313.0 +2018-11-29,23.40625,23.40625,22.65625,22.875,128286.0 +2018-12-02,22.96875,23.03125,22.75,22.875,52259.0 +2018-12-03,22.90625,22.96875,22.8125,22.9375,47237.0 +2018-12-04,22.96875,22.96875,22.65625,22.75,47703.0 +2018-12-05,22.625,22.75,22.5,22.5,42553.0 +2018-12-06,22.5,22.5625,22.1875,22.1875,49922.0 +2018-12-09,22.1875,22.40625,22.125,22.1875,57234.0 +2018-12-10,22.25,22.25,22.0625,22.0625,31520.0 +2018-12-11,22.03125,22.34375,22.0,22.3125,54183.0 +2018-12-12,22.3125,22.5,22.3125,22.5,44465.0 +2018-12-13,22.4375,22.4375,22.3125,22.3125,31251.0 +2018-12-16,22.3125,22.5,22.28125,22.46875,31826.0 +2018-12-17,22.53125,23.4375,22.53125,22.6875,279154.0 +2018-12-18,22.875,22.875,22.0625,22.3125,72261.0 +2018-12-19,22.28125,22.46875,22.28125,22.46875,21975.0 +2018-12-20,22.1875,22.21875,22.03125,22.03125,35239.0 +2018-12-23,21.71875,21.96875,21.65625,21.8125,53223.0 +2018-12-24,21.78125,22.21875,21.78125,22.09375,81385.0 +2018-12-25,22.03125,22.03125,21.9375,22.03125,39313.0 +2018-12-26,22.03125,22.3125,22.03125,22.03125,23580.0 +2018-12-27,22.21875,22.21875,22.03125,22.03125,36752.0 +2018-12-30,22.15625,22.28125,22.15625,22.1875,33298.0 +2018-12-31,22.0625,22.15625,22.0625,22.15625,32313.0 +2019-01-01,22.03125,22.09375,22.03125,22.0625,17815.0 +2019-01-02,22.0,22.625,21.96875,22.40625,78496.0 +2019-01-03,22.40625,22.6875,22.34375,22.4375,63264.0 +2019-01-06,22.4375,22.875,22.34375,22.71875,140935.0 +2019-01-07,22.8125,22.8125,22.5,22.65625,88988.0 +2019-01-08,22.5,22.6875,22.5,22.5625,30839.0 +2019-01-09,22.5625,22.59375,22.5,22.59375,21082.0 +2019-01-10,22.53125,22.625,22.4375,22.53125,17580.0 +2019-01-13,22.5,22.9375,22.5,22.8125,89384.0 +2019-01-14,22.9375,23.0,22.78125,22.84375,102288.0 +2019-01-15,22.6875,23.03125,22.6875,22.84375,28400.0 +2019-01-16,22.59375,22.6875,22.59375,22.65625,34021.0 +2019-01-17,22.59375,22.65625,22.5625,22.65625,19123.0 +2019-01-20,22.5625,22.65625,22.5625,22.65625,19900.0 +2019-01-21,22.53125,22.5625,22.46875,22.5625,10284.0 +2019-01-22,22.53125,22.8125,22.53125,22.8125,87752.0 +2019-01-23,22.84375,23.3125,22.84375,23.03125,149599.0 +2019-01-24,23.25,23.25,22.8125,22.9375,33762.0 +2019-01-27,23.03125,24.5625,23.03125,24.40625,642375.0 +2019-01-28,24.53125,25.9375,24.21875,25.46875,361153.0 +2019-01-29,25.4375,25.5,25.0,25.1875,79447.0 +2019-01-30,25.03125,25.59375,25.03125,25.4375,52535.0 +2019-01-31,25.375,25.625,25.375,25.46875,20060.0 +2019-02-03,26.1875,26.1875,25.375,25.78125,46959.0 +2019-02-04,25.59375,25.59375,25.15625,25.15625,55649.0 +2019-02-05,25.0625,25.625,25.0625,25.625,26289.0 +2019-02-06,25.25,25.4375,25.15625,25.4375,11892.0 +2019-02-07,25.25,25.4375,25.0,25.25,37488.0 +2019-02-10,25.25,25.25,24.84375,24.84375,20230.0 +2019-02-11,24.84375,24.84375,24.84375,24.84375,6797.0 +2019-02-12,24.78125,25.0,24.78125,25.0,21214.0 +2019-02-13,25.125,25.3125,25.125,25.125,15746.0 +2019-02-14,25.21875,26.59375,25.21875,25.78125,188748.0 +2019-02-17,26.25,26.25,25.78125,25.84375,74109.0 +2019-02-18,25.78125,26.0625,25.71875,25.71875,42006.0 +2019-02-19,25.71875,25.75,25.65625,25.65625,19646.0 +2019-02-20,25.71875,25.71875,25.46875,25.53125,7438.0 +2019-02-21,25.3125,25.34375,25.3125,25.3125,9924.0 +2019-02-24,25.3125,25.34375,25.0,25.03125,97355.0 +2019-02-25,25.0,25.0,24.875,25.0,10917.0 +2019-02-26,24.8125,24.84375,24.5,24.71875,42393.0 +2019-02-27,25.0625,25.875,25.0,25.1875,137372.0 +2019-02-28,25.21875,25.34375,25.0,25.15625,21430.0 +2019-03-03,25.0,25.0,24.84375,24.90625,28896.0 +2019-03-04,24.9375,25.15625,24.90625,25.15625,21299.0 +2019-03-05,24.90625,25.21875,24.90625,25.1875,30965.0 +2019-03-06,25.15625,25.15625,25.0,25.15625,22781.0 +2019-03-07,25.15625,25.59375,25.09375,25.21875,44182.0 +2019-03-10,25.15625,27.21875,25.15625,26.875,637808.0 +2019-03-11,26.96875,27.3125,26.125,26.125,421930.0 +2019-03-12,26.09375,26.1875,25.65625,25.90625,115847.0 +2019-03-13,25.9375,27.4375,25.8125,26.125,929737.0 +2019-03-14,26.5625,26.84375,26.3125,26.5625,156614.0 +2019-03-17,26.65625,26.84375,26.5,26.5625,61452.0 +2019-03-18,26.53125,26.625,26.40625,26.40625,81547.0 +2019-03-19,26.40625,26.4375,26.09375,26.15625,42156.0 +2019-03-20,26.3125,26.3125,26.09375,26.25,37805.0 +2019-03-21,26.09375,26.21875,26.09375,26.125,20394.0 +2019-03-24,26.09375,26.09375,26.0,26.0,11349.0 +2019-03-25,26.0625,26.0625,25.96875,25.96875,11987.0 +2019-03-26,25.96875,26.03125,25.84375,25.90625,62775.0 +2019-03-27,26.21875,26.21875,25.65625,25.71875,47459.0 +2019-03-28,25.78125,25.9375,25.71875,25.71875,25432.0 +2019-03-31,25.71875,25.71875,25.71875,25.71875,0.0 +2019-04-01,25.5625,25.5625,25.1875,25.21875,34113.0 +2019-04-02,25.5,26.71875,25.5,25.8125,190825.0 +2019-04-03,25.78125,25.875,25.5,25.5,46237.0 +2019-04-04,25.5,25.59375,25.25,25.59375,35120.0 +2019-04-07,25.4375,25.4375,25.3125,25.4375,10908.0 +2019-04-08,26.40625,26.90625,26.09375,26.125,529153.0 +2019-04-09,26.25,26.4375,26.125,26.125,83804.0 +2019-04-10,26.09375,26.09375,26.0,26.0,47888.0 +2019-04-11,25.875,25.9375,25.6875,25.78125,85877.0 +2019-04-14,25.6875,25.90625,25.6875,25.875,51494.0 +2019-04-15,25.9375,25.9375,25.6875,25.71875,81031.0 +2019-04-16,25.6875,25.9375,25.6875,25.875,50770.0 +2019-04-17,25.90625,25.90625,25.75,25.75,23823.0 +2019-04-18,25.75,26.0,25.75,25.875,69777.0 +2019-04-21,25.875,25.96875,25.78125,25.78125,64951.0 +2019-04-22,25.75,25.75,25.28125,25.28125,52636.0 +2019-04-23,25.1875,25.3125,25.15625,25.28125,45034.0 +2019-04-24,25.28125,25.28125,24.9375,24.9375,42984.0 +2019-04-25,25.0,25.25,25.0,25.0625,22686.0 +2019-04-28,25.125,25.15625,25.03125,25.15625,20072.0 +2019-04-29,25.1875,25.46875,25.0,25.0,58518.0 +2019-04-30,25.125,25.21875,24.84375,25.0,44543.0 +2019-05-01,25.4375,25.625,25.25,25.25,129317.0 +2019-05-02,25.125,25.3125,25.09375,25.15625,30834.0 +2019-05-05,25.03125,25.125,24.84375,24.84375,36779.0 +2019-05-06,24.21875,24.65625,24.21875,24.65625,39888.0 +2019-05-07,24.09375,24.5625,24.09375,24.53125,78231.0 +2019-05-08,24.28125,24.375,24.25,24.375,28771.0 +2019-05-09,24.4375,24.4375,24.34375,24.34375,9509.0 +2019-05-12,24.0625,24.0625,23.90625,23.90625,19979.0 +2019-05-13,23.46875,23.65625,23.4375,23.4375,47829.0 +2019-05-14,23.59375,23.59375,22.1875,22.5,57010.0 +2019-05-15,23.0625,23.0625,22.8125,22.875,29954.0 +2019-05-16,22.875,22.90625,22.875,22.90625,7118.0 +2019-05-19,22.78125,23.0625,22.1875,22.1875,35518.0 +2019-05-20,21.9375,21.9375,21.75,21.84375,38220.0 +2019-05-21,21.9375,22.0,21.8125,21.9375,87803.0 +2019-05-22,22.03125,22.4375,21.875,21.9375,64259.0 +2019-05-23,21.875,21.875,21.6875,21.6875,20620.0 +2019-05-26,21.71875,21.78125,21.40625,21.59375,25816.0 +2019-05-27,21.59375,21.71875,21.5625,21.625,23894.0 +2019-05-28,21.59375,21.65625,21.59375,21.65625,19747.0 +2019-05-29,21.65625,21.71875,21.65625,21.71875,18538.0 +2019-05-30,22.03125,22.15625,21.875,22.03125,48595.0 +2019-06-02,22.03125,22.15625,21.875,22.03125,48595.0 +2019-06-03,22.03125,22.15625,21.875,22.03125,48595.0 +2019-06-04,22.03125,22.03125,22.03125,22.03125,0.0 +2019-06-05,22.03125,22.03125,22.03125,22.03125,0.0 +2019-06-06,22.03125,22.03125,22.03125,22.03125,0.0 +2019-06-09,22.03125,22.375,22.0,22.21875,92868.0 +2019-06-10,22.28125,22.5625,22.1875,22.1875,245136.0 +2019-06-11,22.1875,22.75,22.1875,22.375,277559.0 +2019-06-12,22.5,22.65625,22.40625,22.5625,121531.0 +2019-06-13,22.5,22.5,22.125,22.125,70988.0 +2019-06-16,22.125,22.21875,22.03125,22.09375,58107.0 +2019-06-17,22.1875,22.5,22.1875,22.34375,122703.0 +2019-06-18,22.375,22.4375,22.25,22.4375,54014.0 +2019-06-19,22.5625,23.125,22.5625,22.8125,289866.0 +2019-06-20,22.8125,22.8125,22.5625,22.59375,53091.0 +2019-06-23,22.53125,22.53125,22.34375,22.34375,31696.0 +2019-06-24,22.21875,22.21875,22.125,22.15625,20547.0 +2019-06-25,22.3125,22.34375,22.25,22.34375,14263.0 +2019-06-26,22.5,22.875,22.5,22.53125,39920.0 +2019-06-27,22.5625,22.75,22.5,22.75,35957.0 +2019-06-30,22.5625,22.96875,22.5625,22.71875,45864.0 +2019-07-01,23.25,23.25,22.96875,23.125,44149.0 +2019-07-02,23.0625,23.0625,22.9375,22.9375,36634.0 +2019-07-03,22.90625,22.90625,22.65625,22.65625,43202.0 +2019-07-04,22.65625,22.65625,22.65625,22.65625,7317.0 +2019-07-07,22.75,22.75,22.625,22.625,6528.0 +2019-07-08,22.75,23.03125,22.65625,23.03125,26640.0 +2019-07-09,23.09375,23.375,23.0,23.03125,73607.0 +2019-07-10,23.0,23.5625,23.0,23.5,137623.0 +2019-07-11,23.65625,23.8125,23.375,23.375,63021.0 +2019-07-14,23.5,24.09375,23.40625,24.09375,238005.0 +2019-07-15,24.1875,24.1875,23.8125,23.875,40611.0 +2019-07-16,23.9375,23.9375,23.75,23.90625,32117.0 +2019-07-17,24.03125,24.125,23.78125,24.0625,34527.0 +2019-07-18,24.0625,24.65625,24.0625,24.21875,313555.0 +2019-07-21,24.21875,24.21875,23.34375,23.65625,128250.0 +2019-07-22,23.5625,23.75,23.5,23.75,51482.0 +2019-07-23,23.0625,23.34375,23.0625,23.0625,52770.0 +2019-07-24,23.125,23.125,23.03125,23.03125,20597.0 +2019-07-25,22.96875,23.1875,22.8125,23.0625,40079.0 +2019-07-28,23.09375,23.125,23.03125,23.03125,21212.0 +2019-07-29,23.1875,23.28125,23.09375,23.15625,36412.0 +2019-07-30,23.1875,23.1875,23.125,23.1875,10963.0 +2019-07-31,23.125,23.5625,23.125,23.53125,52113.0 +2019-08-01,23.53125,23.53125,23.4375,23.4375,23635.0 +2019-08-04,23.28125,23.28125,22.96875,23.28125,60830.0 +2019-08-05,23.09375,23.4375,23.03125,23.4375,78382.0 +2019-08-06,23.40625,23.40625,23.0,23.125,64263.0 +2019-08-07,23.125,23.28125,22.96875,22.96875,31511.0 +2019-08-08,22.96875,23.34375,22.96875,23.3125,19994.0 +2019-08-11,23.3125,23.3125,23.3125,23.3125,0.0 +2019-08-12,23.3125,23.3125,23.3125,23.3125,0.0 +2019-08-13,23.3125,23.3125,23.3125,23.3125,0.0 +2019-08-14,23.3125,23.3125,23.3125,23.3125,0.0 +2019-08-15,23.3125,23.3125,23.3125,23.3125,0.0 +2019-08-18,23.15625,23.15625,22.71875,22.90625,18508.0 +2019-08-19,23.09375,23.09375,22.75,22.96875,73237.0 +2019-08-20,22.96875,23.03125,22.84375,22.96875,15361.0 +2019-08-21,22.96875,22.96875,22.8125,22.8125,10592.0 +2019-08-22,22.75,22.75,22.1875,22.25,35673.0 +2019-08-25,21.9375,22.09375,21.875,21.875,33400.0 +2019-08-26,22.125,22.375,21.84375,22.375,27322.0 +2019-08-27,22.40625,22.40625,22.0625,22.0625,18940.0 +2019-08-28,22.0625,22.28125,22.0625,22.25,8206.0 +2019-08-29,22.1875,22.25,22.0625,22.0625,18718.0 +2019-09-01,22.1875,22.21875,22.0,22.21875,33443.0 +2019-09-02,22.21875,23.03125,22.21875,23.03125,74533.0 +2019-09-03,22.8125,23.25,22.65625,22.96875,71210.0 +2019-09-04,22.96875,23.4375,22.96875,23.40625,119992.0 +2019-09-05,23.40625,23.6875,23.40625,23.5,148952.0 +2019-09-08,23.59375,23.84375,23.5,23.84375,127460.0 +2019-09-09,23.90625,24.375,23.90625,23.96875,294124.0 +2019-09-10,23.90625,24.0,23.625,23.625,75187.0 +2019-09-11,23.59375,23.59375,23.15625,23.28125,50960.0 +2019-09-12,23.4375,23.4375,23.40625,23.40625,21834.0 +2019-09-15,22.96875,23.40625,22.96875,23.1875,32650.0 +2019-09-16,23.34375,23.40625,22.90625,22.90625,59568.0 +2019-09-17,22.90625,23.25,22.6875,22.90625,54880.0 +2019-09-18,23.0625,23.0625,22.78125,22.78125,26858.0 +2019-09-19,22.96875,22.96875,22.375,22.65625,36311.0 +2019-09-22,22.84375,23.0,22.84375,22.9375,27112.0 +2019-09-24,22.9375,23.4375,22.90625,23.375,65942.0 +2019-09-25,23.4375,23.75,23.28125,23.28125,123031.0 +2019-09-26,23.5625,23.5625,23.34375,23.40625,62472.0 +2019-09-29,23.4375,23.59375,23.40625,23.59375,106163.0 +2019-09-30,23.59375,23.6875,23.4375,23.59375,47333.0 +2019-10-01,23.53125,23.5625,23.375,23.375,55305.0 +2019-10-02,23.34375,23.375,23.1875,23.25,30811.0 +2019-10-03,22.96875,23.15625,22.96875,23.15625,9577.0 +2019-10-06,23.34375,23.625,23.34375,23.5625,57038.0 +2019-10-07,23.5625,24.0,23.46875,24.0,142246.0 +2019-10-08,23.90625,23.9375,23.59375,23.71875,116613.0 +2019-10-09,23.71875,23.71875,23.40625,23.5625,50592.0 +2019-10-10,23.125,23.75,23.0625,23.75,55295.0 +2019-10-13,23.875,23.90625,23.59375,23.59375,72015.0 +2019-10-14,23.46875,23.59375,22.96875,23.53125,68912.0 +2019-10-15,23.4375,23.4375,22.5,23.28125,94342.0 +2019-10-16,22.96875,23.3125,22.8125,23.3125,22858.0 +2019-10-17,23.5,23.5,22.96875,23.0,137455.0 +2019-10-20,23.25,23.4375,23.09375,23.15625,201623.0 +2019-10-21,23.1875,23.1875,22.9375,22.9375,96970.0 +2019-10-22,22.9375,22.9375,22.65625,22.71875,94102.0 +2019-10-23,22.71875,22.78125,22.4375,22.65625,108800.0 +2019-10-24,22.9375,22.9375,22.625,22.625,131818.0 +2019-10-27,22.625,22.78125,22.625,22.625,108302.0 +2019-10-28,22.59375,22.59375,22.1875,22.1875,97074.0 +2019-10-29,21.9375,22.09375,21.875,21.96875,80305.0 +2019-10-30,22.15625,22.5,22.15625,22.3125,52420.0 +2019-10-31,22.34375,22.34375,22.1875,22.34375,23689.0 +2019-11-03,21.875,21.90625,21.875,21.90625,21211.0 +2019-11-04,21.90625,22.15625,21.84375,21.875,81231.0 +2019-11-05,21.84375,22.15625,21.84375,22.15625,57344.0 +2019-11-06,22.0625,22.0625,21.875,21.9375,55029.0 +2019-11-07,21.9375,22.40625,21.9375,22.15625,99939.0 +2019-11-10,22.3125,22.3125,22.0,22.0,39447.0 +2019-11-11,22.03125,22.09375,21.875,21.875,40774.0 +2019-11-12,22.0,22.125,21.96875,22.0625,25447.0 +2019-11-13,22.03125,22.125,21.84375,21.84375,41280.0 +2019-11-14,21.90625,21.96875,21.84375,21.84375,46030.0 +2019-11-17,21.71875,21.71875,21.65625,21.6875,39384.0 +2019-11-18,21.75,21.75,21.5625,21.75,84013.0 +2019-11-19,21.75,21.9375,21.75,21.78125,70878.0 +2019-11-20,21.9375,22.03125,21.875,21.875,45645.0 +2019-11-21,21.875,22.71875,21.875,22.28125,217515.0 +2019-11-24,22.21875,22.5,22.1875,22.1875,59020.0 +2019-11-25,22.1875,22.21875,22.03125,22.0625,40759.0 +2019-11-26,22.09375,22.5625,22.0,22.03125,70304.0 +2019-11-27,22.0625,22.0625,22.0,22.03125,51368.0 +2019-11-28,22.03125,22.0625,22.0,22.0,42607.0 +2019-12-01,22.03125,22.28125,22.03125,22.125,38855.0 +2019-12-02,22.0625,22.34375,22.0,22.34375,88888.0 +2019-12-03,22.34375,22.34375,22.1875,22.1875,70669.0 +2019-12-04,22.21875,22.21875,22.03125,22.1875,41532.0 +2019-12-05,22.15625,22.34375,22.125,22.34375,24769.0 +2019-12-08,22.3125,22.65625,22.3125,22.65625,95505.0 +2019-12-09,22.4375,23.0625,22.4375,22.6875,79897.0 +2019-12-10,22.6875,22.96875,22.6875,22.8125,75424.0 +2019-12-11,22.8125,22.96875,22.8125,22.96875,56543.0 +2019-12-12,22.8125,23.15625,22.8125,23.125,65050.0 +2019-12-15,23.125,23.59375,23.0,23.46875,178129.0 +2019-12-16,23.59375,23.9375,23.59375,23.78125,283667.0 +2019-12-17,23.6875,25.46875,23.625,25.15625,292801.0 +2019-12-18,25.15625,25.3125,24.875,25.15625,175249.0 +2019-12-19,25.3125,25.84375,25.15625,25.59375,129744.0 +2019-12-22,25.78125,26.09375,25.15625,26.09375,95446.0 +2019-12-23,25.9375,27.1875,25.8125,26.6875,246390.0 +2019-12-24,26.6875,26.84375,26.1875,26.40625,97736.0 +2019-12-25,26.125,26.6875,26.125,26.15625,68669.0 +2019-12-26,26.28125,26.5625,26.25,26.25,37949.0 +2019-12-29,26.625,26.625,26.09375,26.25,73698.0 +2019-12-30,26.25,26.96875,26.09375,26.875,343827.0 +2019-12-31,26.5625,27.3125,26.5625,27.125,198024.0 +2020-01-01,27.15625,28.5625,27.03125,28.5625,509471.0 +2020-01-02,28.5625,28.5625,28.0,28.0,106140.0 +2020-01-05,27.34375,27.78125,27.34375,27.5,161900.0 +2020-01-06,27.5,27.8125,27.34375,27.5625,77656.0 +2020-01-07,27.75,28.75,27.75,28.65625,254664.0 +2020-01-08,28.125,28.40625,28.09375,28.125,115056.0 +2020-01-09,28.5,29.65625,28.5,29.15625,185124.0 +2020-01-12,29.375,29.5625,28.9375,29.0,63109.0 +2020-01-13,28.90625,29.53125,28.90625,29.53125,208752.0 +2020-01-14,31.6875,32.34375,30.96875,31.15625,1048206.0 +2020-01-15,31.21875,31.375,30.46875,30.6875,753683.0 +2020-01-16,30.28125,30.6875,30.03125,30.375,236634.0 +2020-01-19,30.28125,30.78125,30.15625,30.375,143873.0 +2020-01-20,30.46875,30.59375,30.3125,30.53125,112201.0 +2020-01-21,30.53125,30.9375,30.53125,30.84375,172916.0 +2020-01-22,30.9375,31.09375,30.78125,30.9375,151335.0 +2020-01-23,30.9375,30.9375,30.53125,30.65625,64160.0 +2020-01-26,30.46875,30.6875,30.3125,30.59375,70179.0 +2020-01-27,30.625,30.78125,30.09375,30.125,95194.0 +2020-01-28,30.03125,30.15625,30.0,30.125,46864.0 +2020-01-29,30.03125,30.46875,30.03125,30.375,54295.0 +2020-01-30,30.59375,31.0625,30.59375,30.84375,196807.0 +2020-02-02,30.625,32.3125,30.46875,31.9375,604411.0 +2020-02-03,32.1875,32.6875,31.8125,32.5625,325196.0 +2020-02-04,32.8125,33.21875,32.75,32.96875,244956.0 +2020-02-05,32.96875,33.09375,32.5,32.5,126920.0 +2020-02-06,32.5,34.53125,32.4375,33.28125,296144.0 +2020-02-09,33.28125,33.9375,32.65625,32.96875,279212.0 +2020-02-10,32.96875,33.25,32.5,32.59375,123231.0 +2020-02-11,32.5,32.59375,31.25,31.625,275655.0 +2020-02-12,31.5625,32.0,31.40625,31.8125,81310.0 +2020-02-13,31.90625,31.90625,31.25,31.28125,36385.0 +2020-02-16,31.28125,31.28125,31.28125,31.28125,0.0 +2020-02-17,31.65625,31.65625,31.25,31.28125,28330.0 +2020-02-18,31.40625,31.40625,31.0,31.0,24473.0 +2020-02-19,30.65625,31.59375,30.65625,31.59375,86720.0 +2020-02-20,31.5625,32.5625,31.5625,32.5,98833.0 +2020-02-23,32.5625,33.75,32.375,33.59375,158928.0 +2020-02-24,33.65625,33.65625,31.90625,32.1875,155226.0 +2020-02-25,31.125,32.3125,31.125,32.3125,71804.0 +2020-02-26,31.28125,32.40625,31.28125,32.34375,71261.0 +2020-02-27,32.34375,32.8125,31.28125,31.5625,74042.0 +2020-03-01,31.09375,31.09375,29.21875,29.375,47172.0 +2020-03-02,31.21875,31.25,29.6875,29.6875,94088.0 +2020-03-03,30.1875,30.46875,30.15625,30.15625,32200.0 +2020-03-04,30.0,30.46875,29.59375,30.25,58159.0 +2020-03-05,30.46875,30.5625,29.6875,29.75,49011.0 +2020-03-08,27.21875,28.40625,26.90625,27.34375,86647.0 +2020-03-09,24.625,26.5625,24.625,25.375,54228.0 +2020-03-10,27.1875,27.1875,25.6875,27.03125,106329.0 +2020-03-11,29.1875,29.1875,25.78125,25.9375,358972.0 +2020-03-12,24.21875,25.71875,23.4375,24.28125,78053.0 +2020-03-15,25.0,25.0,22.53125,22.53125,189278.0 +2020-03-16,22.15625,22.15625,20.53125,20.625,201758.0 +2020-03-17,20.625,21.28125,20.5,21.25,106476.0 +2020-03-18,21.09375,21.875,21.09375,21.3125,137926.0 +2020-03-19,21.125,22.34375,21.09375,21.96875,122704.0 +2020-03-22,21.71875,22.34375,21.71875,21.875,62382.0 +2020-03-23,21.40625,21.625,21.09375,21.625,36627.0 +2020-03-24,21.65625,22.9375,21.65625,22.5625,138869.0 +2020-03-25,22.8125,23.75,21.875,22.21875,286372.0 +2020-03-26,23.21875,23.21875,22.65625,22.8125,48697.0 +2020-03-29,23.28125,23.65625,22.875,23.28125,246926.0 +2020-03-30,23.59375,23.59375,23.1875,23.4375,177315.0 +2020-03-31,23.59375,24.0,23.46875,23.84375,129173.0 +2020-04-01,23.90625,24.65625,23.75,24.1875,94902.0 +2020-04-02,24.375,24.53125,24.09375,24.25,69035.0 +2020-04-05,24.53125,24.53125,23.90625,23.9375,60362.0 +2020-04-06,23.5,24.59375,23.375,24.21875,156528.0 +2020-04-07,24.25,25.0,24.125,24.53125,169728.0 +2020-04-08,24.5,24.53125,24.03125,24.3125,101568.0 +2020-04-09,24.375,24.96875,23.96875,24.28125,179377.0 +2020-04-12,24.28125,24.5,23.84375,23.90625,54382.0 +2020-04-13,24.0625,24.0625,23.6875,23.90625,73837.0 +2020-04-14,23.90625,24.15625,23.53125,24.15625,27015.0 +2020-04-15,24.0625,24.0625,23.78125,23.78125,21451.0 +2020-04-16,23.78125,23.78125,23.125,23.4375,24957.0 +2020-04-19,23.59375,23.75,23.25,23.28125,32192.0 +2020-04-20,23.28125,23.96875,23.28125,23.9375,50545.0 +2020-04-21,23.15625,24.71875,23.15625,23.90625,225365.0 +2020-04-22,23.15625,24.1875,23.15625,23.78125,50408.0 +2020-04-23,24.0,24.6875,24.0,24.53125,162511.0 +2020-04-26,24.84375,26.96875,24.71875,26.96875,332402.0 +2020-04-27,27.3125,29.65625,25.9375,29.65625,447989.0 +2020-04-28,29.75,31.25,28.28125,28.59375,1115907.0 +2020-04-29,28.875,29.21875,28.5,28.71875,197311.0 +2020-04-30,28.8125,29.0625,28.6875,28.9375,126792.0 +2020-05-03,27.5,27.53125,26.0625,26.53125,259267.0 +2020-05-04,26.4375,28.0,26.03125,26.59375,58772.0 +2020-05-05,27.3125,27.96875,26.875,27.65625,122165.0 +2020-05-06,27.96875,28.90625,27.21875,27.21875,255774.0 +2020-05-07,27.625,27.625,26.9375,27.125,62362.0 +2020-05-10,27.125,28.40625,27.125,27.875,601594.0 +2020-05-11,25.78125,27.34375,25.78125,26.5625,300720.0 +2020-05-12,26.71875,27.625,26.71875,27.34375,278848.0 +2020-05-13,27.8125,28.0,27.46875,27.46875,157358.0 +2020-05-14,29.25,29.9375,27.90625,27.90625,957596.0 +2020-05-17,27.75,28.25,27.5625,27.90625,206259.0 +2020-05-18,28.28125,28.84375,28.125,28.5,474288.0 +2020-05-19,28.59375,28.625,28.09375,28.125,230640.0 +2020-05-20,27.875,28.09375,27.65625,27.78125,83851.0 +2020-05-21,27.8125,28.53125,27.625,28.5,260138.0 +2020-05-31,28.90625,29.53125,28.53125,29.0625,364991.0 +2020-06-01,29.21875,29.96875,29.0625,29.40625,466522.0 +2020-06-02,29.46875,29.65625,28.9375,29.125,108810.0 +2020-06-03,29.15625,29.96875,28.5625,28.875,572273.0 +2020-06-04,28.71875,29.375,28.6875,28.96875,127714.0 +2020-06-07,29.15625,29.96875,29.09375,29.78125,348919.0 +2020-06-08,29.96875,30.46875,29.6875,30.3125,455715.0 +2020-06-09,30.40625,31.1875,30.15625,30.9375,681843.0 +2020-06-10,31.25,31.25,30.15625,30.4375,520272.0 +2020-06-11,30.34375,30.34375,30.0,30.15625,205532.0 +2020-06-14,30.0,30.625,30.0,30.25,222494.0 +2020-06-15,30.0,30.25,29.875,29.90625,112733.0 +2020-06-16,30.03125,30.71875,30.0,30.53125,494242.0 +2020-06-17,30.625,30.65625,29.9375,30.59375,205952.0 +2020-06-18,30.3125,30.75,30.1875,30.4375,166496.0 +2020-06-21,30.78125,30.78125,30.125,30.125,82745.0 +2020-06-22,30.0,30.46875,29.84375,29.84375,177532.0 +2020-06-23,29.84375,30.375,29.84375,30.15625,93008.0 +2020-06-24,30.3125,30.40625,29.78125,30.3125,115998.0 +2020-06-25,30.15625,32.28125,30.15625,31.0,1365301.0 +2020-06-28,31.125,31.90625,31.0,31.28125,341653.0 +2020-06-29,31.40625,31.9375,31.25,31.4375,280442.0 +2020-06-30,31.5,31.71875,30.78125,31.125,206888.0 +2020-07-01,30.8125,31.1875,30.8125,31.0,70438.0 +2020-07-02,31.25,32.5,31.03125,31.6875,578245.0 +2020-07-05,32.15625,32.75,32.0625,32.34375,284896.0 +2020-07-06,32.375,33.21875,32.1875,32.34375,450802.0 +2020-07-07,32.375,32.59375,32.15625,32.15625,179913.0 +2020-07-08,32.125,32.90625,32.03125,32.84375,411838.0 +2020-07-09,32.875,33.375,32.625,32.75,439276.0 +2020-07-12,32.75,32.84375,32.03125,32.1875,254030.0 +2020-07-13,32.1875,32.375,31.71875,31.71875,185580.0 +2020-07-14,31.71875,32.5,31.6875,32.1875,293811.0 +2020-07-15,32.40625,32.4375,32.03125,32.40625,163358.0 +2020-07-16,32.1875,32.1875,31.5625,31.71875,238128.0 +2020-07-19,31.71875,32.75,31.46875,32.65625,664597.0 +2020-07-20,32.6875,32.6875,30.71875,31.71875,290248.0 +2020-07-21,31.71875,33.59375,31.59375,32.96875,708635.0 +2020-07-22,33.59375,34.03125,33.03125,33.03125,556893.0 +2020-07-23,32.96875,33.21875,32.65625,33.09375,225498.0 +2020-07-26,33.125,33.34375,32.25,32.90625,149464.0 +2020-07-27,32.875,32.875,32.59375,32.625,73880.0 +2020-07-28,32.53125,32.59375,31.9375,31.9375,168936.0 +2020-08-05,31.96875,33.5625,31.96875,33.53125,646637.0 +2020-08-06,33.53125,34.21875,33.1875,33.96875,524190.0 +2020-08-09,33.90625,34.71875,33.71875,34.59375,459927.0 +2020-08-10,34.59375,35.0,34.3125,34.53125,272691.0 +2020-08-11,34.5625,36.875,34.375,35.65625,1253954.0 +2020-08-12,35.71875,36.125,35.625,35.90625,163033.0 +2020-08-13,35.90625,35.90625,35.90625,35.90625,0.0 +2020-08-16,35.78125,38.84375,35.6875,37.1875,822021.0 +2020-08-17,37.5,37.5,35.75,37.1875,557211.0 +2020-08-18,37.21875,39.03125,36.875,37.8125,390622.0 +2020-08-19,38.53125,38.90625,37.90625,38.3125,300023.0 +2020-08-20,38.34375,38.84375,38.03125,38.5,260695.0 +2020-08-23,38.875,39.0625,38.5,38.5625,127290.0 +2020-08-24,38.59375,38.65625,37.5625,38.28125,102812.0 +2020-08-25,38.28125,39.453125,38.125,38.96875,363583.0 +2020-08-26,38.9375,39.21875,38.59375,39.0625,128160.0 +2020-08-27,38.90625,39.765625,38.65625,39.21875,308137.0 +2020-08-30,39.453125,42.03125,39.296875,40.78125,554504.0 +2020-08-31,40.859375,43.28125,40.15625,42.03125,711635.0 +2020-09-01,42.109375,42.421875,40.859375,40.9375,232356.0 +2020-09-02,41.015625,41.40625,40.625,41.09375,123011.0 +2020-09-03,41.40625,42.421875,41.09375,41.328125,330573.0 +2020-09-06,41.796875,42.8125,41.09375,42.65625,320713.0 +2020-09-07,42.96875,43.28125,42.65625,42.890625,294654.0 +2020-09-08,42.96875,43.59375,42.96875,43.28125,285877.0 +2020-09-09,43.28125,44.296875,42.1875,43.046875,767722.0 +2020-09-10,43.359375,43.984375,42.96875,43.28125,337788.0 +2020-09-13,43.359375,44.53125,42.96875,43.515625,509720.0 +2020-09-14,43.515625,43.515625,43.515625,43.515625,0.0 +2020-09-15,43.515625,43.515625,43.515625,43.515625,0.0 +2020-09-16,52.34375,55.46875,52.34375,54.53125,1791304.0 +2020-09-17,54.609375,54.609375,53.125,53.984375,319717.0 +2020-09-20,42.75,43.375,42.5,43.25,359029.0 +2020-09-21,43.4375,43.5,42.875,43.125,237220.0 +2020-09-22,42.5,43.0,42.5,42.9375,160781.0 +2020-09-24,42.5,42.9375,42.5,42.9375,147742.0 +2020-09-27,43.125,43.8125,43.125,43.75,371075.0 +2020-09-28,42.5625,43.625,42.25,43.0625,726085.0 +2020-09-29,43.0,43.0,42.25,42.3125,126735.0 +2020-09-30,41.5625,42.25,41.375,41.875,111299.0 +2020-10-01,41.875,41.875,41.125,41.625,120968.0 +2020-10-04,40.125,41.0625,40.0,40.125,100520.0 +2020-10-05,39.375,40.875,38.625,40.875,147464.0 +2020-10-06,41.0,41.625,41.0,41.625,79984.0 +2020-10-07,41.6875,41.75,40.875,41.25,189900.0 +2020-10-08,41.25,41.375,40.8125,40.8125,120447.0 +2020-10-11,40.75,42.75,40.375,41.25,939856.0 +2020-10-12,41.5,42.25,41.0625,41.75,783884.0 +2020-10-13,42.625,43.5,42.0625,42.3125,1323384.0 +2020-10-14,43.0,43.0,42.3125,42.625,315400.0 +2020-10-15,42.625,42.625,41.8125,41.875,178133.0 +2020-10-18,41.9375,42.625,41.9375,42.0625,187384.0 +2020-10-19,42.5,42.5,41.8125,42.0,90049.0 +2020-10-20,41.3125,41.875,40.625,41.625,177264.0 +2020-10-21,42.375,42.625,42.0,42.25,423834.0 +2020-10-22,41.875,42.25,41.1875,41.4375,209904.0 +2020-10-25,41.4375,42.5625,37.3125,39.0,242070.0 +2020-10-26,39.0,40.4375,35.625,38.0625,251996.0 +2020-10-27,37.6875,38.75,37.125,38.75,173846.0 +2020-10-28,38.75,40.3125,38.375,38.5625,248707.0 +2020-10-29,37.5,38.0,36.875,37.375,187742.0 +2020-11-01,37.375,38.25,36.25,36.875,133970.0 +2020-11-02,36.375,39.3125,35.25,38.125,354617.0 +2020-11-03,38.125,38.75,37.375,37.75,68418.0 +2020-11-04,38.125,39.6875,38.125,38.75,178010.0 +2020-11-05,38.5,39.0,37.8125,38.125,144658.0 +2020-11-08,37.875,39.0625,37.875,39.0,105407.0 +2020-11-09,39.25,40.3125,39.125,39.8125,274662.0 +2020-11-10,40.0,41.3125,39.8125,40.75,485516.0 +2020-11-11,41.125,41.3125,40.75,41.0,408177.0 +2020-11-12,41.0,41.4375,40.625,41.375,316425.0 +2020-11-15,41.4375,42.25,41.4375,41.8125,679012.0 +2020-11-16,42.3125,43.5,41.875,43.125,1797923.0 +2020-11-17,43.5,44.375,42.375,43.25,1423700.0 +2020-11-18,42.75,43.375,42.3125,42.5,420104.0 +2020-11-19,42.625,42.8125,42.125,42.5,182187.0 +2020-11-22,42.875,43.4375,42.6875,43.125,549820.0 +2020-11-23,43.375,46.0,43.1875,44.4375,3824162.0 +2020-11-24,45.0,45.0,44.3125,45.0,1104780.0 +2020-11-25,45.375,45.9375,44.8125,45.1875,1271140.0 +2020-11-26,44.9375,44.9375,42.5,43.625,576092.0 +2020-11-29,43.75,44.5,43.375,43.5625,286548.0 +2020-11-30,43.6875,43.9375,43.25,43.875,172662.0 +2020-12-01,44.0,44.0,43.3125,43.5625,169532.0 +2020-12-02,43.5,45.25,43.3125,44.375,1703823.0 +2020-12-03,44.625,44.8125,43.4375,44.0,496673.0 +2020-12-06,44.0,44.0,41.5,41.5,341355.0 +2020-12-07,41.5,42.125,40.5,41.875,250885.0 +2020-12-08,42.0,42.75,41.5625,42.5,223262.0 +2020-12-09,42.5,43.625,42.125,43.5625,369174.0 +2020-12-10,43.5625,43.625,43.0,43.375,113848.0 +2020-12-13,43.375,44.375,43.375,44.125,481524.0 +2020-12-14,44.125,45.625,44.125,44.625,1208224.0 +2020-12-15,45.125,45.375,44.625,45.0,464692.0 +2020-12-16,45.125,46.25,45.0,45.6875,1025132.0 +2020-12-17,45.75,46.0,44.625,44.8125,507360.0 +2020-12-20,45.0,45.0625,43.125,43.5,267256.0 +2020-12-21,39.75,43.125,39.75,40.875,392004.0 +2020-12-22,42.125,42.875,41.4375,42.8125,321172.0 +2020-12-23,42.8125,44.1875,42.375,44.125,377884.0 +2020-12-24,43.875,44.0,43.125,43.3125,156736.0 +2020-12-27,43.4375,43.5,43.125,43.25,109123.0 +2020-12-28,43.125,43.4375,43.125,43.1875,85583.0 +2020-12-29,43.1875,43.25,43.0,43.25,106286.0 +2020-12-30,43.4375,44.125,43.1875,44.125,265328.0 +2020-12-31,44.375,44.8125,43.125,43.5,342338.0 +2021-01-03,43.125,43.125,41.875,42.375,119308.0 +2021-01-04,42.375,42.8125,42.25,42.4375,64212.0 +2021-01-05,42.4375,42.875,42.25,42.625,99092.0 +2021-01-06,42.5625,44.875,42.5625,43.9375,370878.0 +2021-01-07,43.75,44.875,43.75,44.0,226630.0 +2021-01-10,44.125,45.25,44.125,44.875,324895.0 +2021-01-11,45.25,45.3125,44.375,45.0,171606.0 +2021-01-12,44.6875,45.1875,44.5625,45.125,138532.0 +2021-01-13,45.25,45.25,44.75,44.9375,56332.0 +2021-01-14,45.0,45.0,44.5625,44.6875,98619.0 +2021-01-17,44.6875,44.6875,44.3125,44.375,47492.0 +2021-01-18,44.4375,44.4375,43.75,44.125,68177.0 +2021-01-19,44.0625,44.4375,43.75,44.25,58925.0 +2021-01-20,43.9375,45.0,43.9375,44.75,80746.0 +2021-01-21,44.625,44.9375,43.75,44.3125,234463.0 +2021-01-24,44.3125,44.3125,43.6875,43.9375,73689.0 +2021-01-25,44.25,44.25,43.75,44.0,39868.0 +2021-01-26,43.5625,43.75,43.5,43.75,67590.0 +2021-01-27,43.75,43.75,43.25,43.625,30165.0 +2021-01-28,42.875,44.0,42.875,44.0,80989.0 +2021-01-31,43.75,43.9375,43.625,43.75,58161.0 +2021-02-01,44.5,46.625,44.5,45.3125,1237810.0 +2021-02-02,45.5625,45.625,44.0625,44.4375,312792.0 +2021-02-03,44.25,44.375,42.75,43.25,265305.0 +2021-02-04,42.5,43.875,41.875,43.375,203505.0 +2021-02-07,43.125,43.625,43.125,43.25,139670.0 +2021-02-08,43.375,44.0,43.375,43.75,169275.0 +2021-02-09,43.875,44.625,43.875,44.25,194866.0 +2021-02-10,44.6875,45.5625,44.375,44.375,350582.0 +2021-02-11,44.8125,44.8125,44.0,44.125,71196.0 +2021-02-14,44.375,44.375,43.875,44.0,110246.0 +2021-02-15,44.0,44.25,43.6875,44.0625,219944.0 +2021-02-16,44.0625,44.0625,43.5,43.75,152431.0 +2021-02-17,45.0,48.125,45.0,48.125,2858704.0 +2021-02-18,48.75,49.0,46.6875,46.875,969832.0 +2021-02-21,47.4375,47.5,46.625,47.1875,564120.0 +2021-02-22,46.25,46.25,45.25,45.375,728372.0 +2021-02-23,45.5,45.75,45.125,45.125,419440.0 +2021-02-24,45.25,45.375,43.25,44.375,333935.0 +2021-02-25,44.75,46.0625,44.75,45.0625,460865.0 +2021-02-28,44.5625,45.6875,44.5625,45.5625,329375.0 +2021-03-01,45.75,46.1875,45.0,45.0625,280496.0 +2021-03-02,45.375,46.0625,45.1875,45.75,381770.0 +2021-03-03,45.75,46.5625,45.1875,45.375,552652.0 +2021-03-04,45.5,45.625,44.875,44.9375,278966.0 +2021-03-07,45.125,45.4375,44.9375,45.375,252752.0 +2021-03-08,45.3125,46.125,45.0,45.25,380915.0 +2021-03-09,45.3125,45.625,44.5,44.625,250059.0 +2021-03-10,44.75,45.5,44.375,44.375,241839.0 +2021-03-11,44.375,44.375,43.75,44.0,122552.0 +2021-03-14,43.8125,44.5625,43.75,44.3125,122757.0 +2021-03-15,44.25,45.375,44.1875,45.25,375596.0 +2021-03-16,45.625,46.0,44.1875,44.9375,549565.0 +2021-03-17,44.875,44.875,43.3125,43.3125,283457.0 +2021-03-18,43.75,44.125,43.625,43.875,158593.0 +2021-03-21,43.625,44.0,43.625,44.0,56265.0 +2021-03-22,44.1875,44.8125,44.125,44.3125,185832.0 +2021-03-23,44.5,44.625,43.875,44.0,125349.0 +2021-03-24,43.875,44.25,43.75,43.875,99153.0 +2021-03-25,44.25,44.875,43.875,44.875,249179.0 +2021-03-28,45.125,48.625,45.125,48.375,3430657.0 +2021-03-29,48.6875,48.75,46.625,46.9375,1451620.0 +2021-03-30,47.4375,47.5625,47.125,47.375,523475.0 +2021-03-31,47.5,47.5625,46.6875,46.6875,478690.0 +2021-04-01,46.75,47.375,46.125,46.3125,319446.0 +2021-04-04,46.375,47.5,46.375,47.5,726256.0 +2021-04-05,47.5625,48.0,47.0,48.0,526236.0 +2021-04-06,48.1875,48.1875,45.25,46.5,1532396.0 +2021-04-07,46.5,46.5,46.5,46.5,0.0 +2021-04-08,46.75,46.75,46.25,46.6875,211977.0 +2021-04-11,46.6875,46.6875,46.6875,46.6875,0.0 +2021-04-12,47.4375,47.5,46.25,46.75,411830.0 +2021-04-13,46.5,46.6875,46.0,46.375,154300.0 +2021-04-14,46.25,46.375,46.0625,46.25,81252.0 +2021-04-15,46.4375,46.625,46.3125,46.5625,111240.0 +2021-04-18,46.6875,47.0,46.4375,46.5625,242010.0 +2021-04-19,46.5,46.9375,46.25,46.8125,271982.0 +2021-04-20,46.8125,46.875,46.4375,46.6875,209376.0 +2021-04-21,46.4375,46.75,46.3125,46.75,118004.0 +2021-04-22,46.875,47.5625,46.5,46.8125,484388.0 +2021-04-25,46.75,46.75,46.0625,46.25,185635.0 +2021-04-26,46.125,46.1875,45.6875,45.6875,203571.0 +2021-04-27,45.625,45.625,45.125,45.375,279897.0 +2021-04-28,45.875,46.625,45.5,46.25,623208.0 +2021-04-29,46.25,46.9375,45.875,46.3125,317916.0 +2021-05-02,46.5625,46.5625,46.0,46.125,187523.0 +2021-05-03,46.125,46.1875,45.625,45.875,101897.0 +2021-05-04,45.8125,46.0,45.6875,45.75,85558.0 +2021-05-05,45.75,45.75,45.5,45.5625,66192.0 +2021-05-06,45.5625,45.625,45.0625,45.125,131420.0 +2021-05-09,45.1875,45.625,45.1875,45.625,41306.0 +2021-05-10,45.625,45.75,45.375,45.5625,70260.0 +2021-05-17,45.625,46.25,45.5625,46.125,342703.0 +2021-05-18,46.3125,46.4375,46.0625,46.25,258986.0 +2021-05-19,46.25,47.25,46.125,46.9375,373244.0 +2021-05-20,46.9375,48.0,46.5625,47.5625,1303427.0 +2021-05-23,47.9375,49.375,47.6875,49.25,1553627.0 +2021-05-24,49.625,50.1875,48.25,48.875,1194887.0 +2021-05-25,48.75,48.8125,48.3125,48.375,377058.0 +2021-05-26,48.75,50.875,48.5,49.0625,1357220.0 +2021-05-27,49.0625,49.5625,48.375,49.0625,412451.0 +2021-05-30,49.3125,49.3125,48.875,48.9375,305413.0 +2021-05-31,49.125,49.5,48.875,49.1875,328466.0 +2021-06-01,49.375,49.4375,48.75,48.75,358458.0 +2021-06-02,48.5,48.9375,48.1875,48.25,124844.0 +2021-06-03,48.3125,48.6875,48.0,48.25,270720.0 +2021-06-06,48.5,49.0625,48.5,48.5625,330720.0 +2021-06-07,48.625,50.625,48.625,50.125,1822098.0 +2021-06-08,50.625,50.75,46.9375,48.875,785258.0 +2021-06-09,49.375,49.375,48.25,48.4375,371215.0 +2021-06-10,48.4375,49.125,48.375,49.125,221729.0 +2021-06-13,49.375,50.8125,49.375,50.125,1191072.0 +2021-06-14,50.375,50.75,48.375,49.5,534247.0 +2021-06-15,49.625,49.625,48.75,48.75,329698.0 +2021-06-16,48.9375,49.0,48.4375,48.875,132005.0 +2021-06-17,48.75,49.1875,48.5,48.625,285602.0 +2021-06-20,48.5,48.5,47.75,48.25,144901.0 +2021-06-21,48.4375,48.625,48.25,48.4375,101832.0 +2021-06-22,48.4375,49.1875,48.4375,49.0625,302145.0 +2021-06-23,49.25,49.75,48.875,48.9375,373443.0 +2021-06-24,48.9375,49.5625,48.625,49.375,353528.0 +2021-06-27,49.375,49.375,49.375,49.375,0.0 +2021-06-28,52.375,52.5,50.75,51.1875,912329.0 +2021-06-29,51.1875,51.5,50.75,50.75,414238.0 +2021-06-30,50.875,51.8125,50.375,50.375,442400.0 +2021-07-01,50.5,51.5625,50.4375,51.25,357044.0 +2021-07-04,51.625,52.1875,51.5,51.625,631506.0 +2021-07-05,51.625,51.625,50.375,50.5,328445.0 +2021-07-06,50.625,50.75,50.0625,50.25,154046.0 +2021-07-07,50.1875,50.1875,49.0,49.1875,302459.0 +2021-07-08,49.25,49.8125,48.75,49.4375,160573.0 +2021-07-11,50.0,50.6875,49.625,49.6875,326037.0 +2021-07-12,50.0,50.0625,48.1875,49.0625,225946.0 +2021-07-13,49.25,49.25,48.5,48.5625,104816.0 +2021-07-14,48.5625,49.0625,48.4375,49.0,197092.0 +2021-07-15,49.375,49.375,48.5,48.75,136083.0 +2021-07-25,49.0,49.8125,49.0,49.5625,269496.0 +2021-07-26,49.625,49.75,49.0625,49.1875,194680.0 +2021-07-27,49.125,49.4375,48.75,48.75,172094.0 +2021-07-28,48.9375,49.625,48.8125,49.375,251905.0 +2021-07-29,49.8125,51.0625,49.8125,50.625,1202856.0 +2021-08-01,50.625,51.1875,50.625,50.75,525598.0 +2021-08-02,50.75,50.9375,50.4375,50.8125,362271.0 +2021-08-03,49.9375,50.125,49.5,49.875,254895.0 +2021-08-04,49.875,49.875,49.0,49.0,169644.0 +2021-08-05,49.0625,49.5,48.875,49.25,148975.0 +2021-08-08,49.625,49.625,49.125,49.1875,129411.0 +2021-08-09,49.0,49.25,48.5,48.5625,145304.0 +2021-08-10,48.5,49.0,48.5,48.75,85410.0 +2021-08-11,48.75,48.875,48.375,48.375,79994.0 +2021-08-12,48.375,48.375,47.375,47.5,228585.0 +2021-08-15,47.4375,48.1875,47.3125,47.75,133135.0 +2021-08-16,47.75,48.0,47.0625,47.125,119419.0 +2021-08-17,47.0,47.0625,46.375,46.375,177432.0 +2021-08-18,46.625,47.3125,46.375,46.375,178622.0 +2021-08-19,46.0625,46.5,45.9375,46.25,109788.0 +2021-08-22,46.5,46.5,45.75,46.0,77924.0 +2021-08-23,46.0625,46.625,45.8125,46.0,116513.0 +2021-08-24,46.125,46.625,46.125,46.5625,106384.0 +2021-08-25,46.75,47.0,46.25,46.5625,175891.0 +2021-08-26,46.5625,46.5625,46.25,46.375,73972.0 +2021-08-29,46.875,47.125,46.625,47.125,186976.0 +2021-08-30,47.4375,47.625,47.0625,47.4375,249708.0 +2021-08-31,47.5,47.8125,47.5,47.5625,93243.0 +2021-09-01,47.8125,47.8125,47.375,47.375,99806.0 +2021-09-02,47.3125,47.75,47.125,47.5625,120762.0 +2021-09-05,47.5,49.3125,47.375,48.9375,837188.0 +2021-09-06,49.3125,49.3125,48.5625,48.75,185220.0 +2021-09-07,48.6875,48.8125,48.0625,48.75,221980.0 +2021-09-08,48.75,48.75,48.1875,48.3125,96804.0 +2021-09-09,48.1875,48.1875,47.5,48.0,141245.0 +2021-09-12,47.75,47.75,47.125,47.25,120249.0 +2021-09-13,47.1875,48.375,47.125,47.6875,195239.0 +2021-09-14,47.75,48.3125,47.5625,47.625,176144.0 +2021-09-15,47.625,47.875,47.5,47.5,69589.0 +2021-09-16,47.3125,48.0625,47.3125,47.4375,149709.0 +2021-09-19,47.4375,48.25,47.25,48.125,219564.0 +2021-09-20,48.375,49.6875,48.375,48.875,1535476.0 +2021-09-21,48.625,48.9375,48.0,48.125,480584.0 +2021-09-22,48.25,48.4375,47.875,47.9375,151244.0 +2021-09-26,48.0625,49.3125,48.0,49.25,497772.0 +2021-09-27,49.5,50.1875,48.375,48.4375,976463.0 +2021-09-28,48.6875,48.875,47.6875,47.75,236161.0 +2021-09-29,48.0,48.1875,47.5,47.8125,154796.0 +2021-09-30,47.625,47.875,47.375,47.5,401112.0 +2021-10-03,47.5,47.75,47.3125,47.75,197173.0 +2021-10-04,47.6875,48.0625,47.5625,47.6875,176999.0 +2021-10-05,47.6875,47.6875,47.3125,47.375,106819.0 +2021-10-06,47.3125,47.3125,46.625,46.75,180240.0 +2021-10-07,46.5625,46.875,46.125,46.5,103574.0 +2021-10-10,46.3125,46.3125,45.0,45.5,140533.0 +2021-10-11,45.5,45.5,45.5,45.5,0.0 +2021-10-12,45.125,45.625,44.75,44.875,138739.0 +2021-10-13,44.875,46.875,44.875,46.875,226240.0 +2021-10-14,47.0,47.4375,46.375,46.875,685003.0 +2021-10-17,47.75,48.375,47.6875,47.8125,703488.0 +2021-10-18,47.8125,47.8125,47.125,47.25,189134.0 +2021-10-19,47.4375,47.625,46.625,46.75,130424.0 +2021-10-20,46.8125,46.8125,46.25,46.375,134816.0 +2021-10-21,46.375,46.375,45.875,45.9375,124929.0 +2021-10-24,45.9375,45.9375,44.625,44.6875,509195.0 +2021-10-25,44.6875,45.0625,44.25,44.625,331455.0 +2021-10-26,44.75,45.4375,44.5,44.5625,431030.0 +2021-10-27,44.625,44.625,43.3125,43.375,403357.0 +2021-10-28,43.1875,43.6875,42.75,42.8125,364560.0 +2021-10-31,42.625,42.625,41.9375,42.125,405585.0 +2021-11-01,42.25,42.25,41.9375,41.9375,171222.0 +2021-11-02,42.125,43.0,42.0625,42.375,369792.0 +2021-11-03,42.3125,42.3125,40.8125,40.8125,437556.0 +2021-11-04,40.75,41.375,40.5625,41.25,300792.0 +2021-11-07,41.3125,41.375,40.75,40.8125,282020.0 +2021-11-08,40.8125,41.0,39.1875,39.75,513239.0 +2021-11-09,39.625,39.625,38.5625,39.0625,290294.0 +2021-11-10,38.8125,39.6875,38.6875,39.25,99206.0 +2021-11-11,39.0,39.625,39.0,39.3125,162874.0 +2021-11-14,39.3125,40.125,39.125,40.0,832348.0 +2021-11-15,40.25,41.0,40.0,40.1875,543872.0 +2021-11-16,40.1875,40.625,39.6875,39.875,415776.0 +2021-11-17,39.875,40.125,39.375,39.75,168949.0 +2021-11-18,39.75,39.75,39.75,39.75,0.0 +2021-11-21,38.75,38.75,37.0625,37.8125,381764.0 +2021-11-22,37.5,37.9375,36.25,36.25,243974.0 +2021-11-23,36.3125,38.75,35.9375,37.4375,279904.0 +2021-11-24,37.5625,37.875,37.1875,37.875,123802.0 +2021-11-25,37.9375,38.3125,37.5,37.5,166325.0 +2021-11-28,37.5,37.5,37.5,37.5,0.0 +2021-11-29,35.25,36.25,34.875,35.625,177638.0 +2021-11-30,35.4375,36.875,35.125,36.8125,210057.0 +2021-12-01,36.875,37.25,36.0625,36.3125,194186.0 +2021-12-02,36.5625,36.9375,36.5625,36.75,123507.0 +2021-12-05,37.3125,38.125,36.875,38.0,247108.0 +2021-12-06,38.0625,38.5625,37.8125,37.8125,322677.0 +2021-12-07,38.125,39.375,37.9375,39.0,434016.0 +2021-12-08,39.3125,39.625,38.875,38.875,251798.0 +2021-12-09,38.875,38.875,38.125,38.375,160140.0 +2021-12-12,38.4375,39.75,38.375,39.75,391607.0 +2021-12-13,40.125,41.0,40.0,40.125,742528.0 +2021-12-14,40.0625,40.125,39.625,40.0,177484.0 +2021-12-15,40.0625,40.75,39.875,40.375,222971.0 +2021-12-16,40.625,41.125,40.5,40.875,386281.0 +2021-12-19,40.875,41.6875,39.875,40.0625,558748.0 +2021-12-20,39.9375,40.0,38.8125,39.6875,170817.0 +2021-12-21,40.0,40.375,39.75,40.1875,153951.0 +2021-12-22,40.25,40.5,38.9375,38.9375,280619.0 +2021-12-23,39.125,39.25,38.25,38.375,116545.0 +2021-12-26,38.4375,38.75,38.1875,38.1875,140675.0 +2021-12-27,38.125,38.25,37.375,37.6875,109831.0 +2021-12-28,37.875,38.375,37.875,38.125,115782.0 +2021-12-29,38.125,38.5625,36.9375,37.375,233739.0 +2021-12-30,37.375,37.6875,37.3125,37.3125,98456.0 +2022-01-02,37.4375,38.0,37.4375,37.5,119507.0 +2022-01-03,37.5625,37.6875,37.0625,37.1875,120226.0 +2022-01-04,37.375,37.5,37.0,37.375,49520.0 +2022-01-05,37.5,38.3125,37.5,38.125,260061.0 +2022-01-06,38.125,38.25,37.9375,38.25,111864.0 +2022-01-09,38.4375,39.125,38.25,39.0,282716.0 +2022-01-10,39.375,39.625,39.0,39.0,330606.0 +2022-01-11,39.125,39.125,38.8125,38.9375,115879.0 +2022-01-12,39.0,39.5,39.0,39.1875,114662.0 +2022-01-13,39.125,40.25,39.125,39.75,519536.0 +2022-01-16,40.25,40.6875,39.875,40.125,422256.0 +2022-01-17,40.125,40.4375,40.0,40.375,147637.0 +2022-01-18,40.375,40.9375,40.125,40.4375,485396.0 +2022-01-19,40.1875,40.25,39.6875,39.9375,328758.0 +2022-01-20,39.8125,40.25,39.375,39.625,237827.0 +2022-01-23,39.5625,39.5625,38.8125,38.9375,125386.0 +2022-01-24,38.875,39.25,38.8125,38.9375,65320.0 +2022-01-25,38.75,39.1875,38.75,38.8125,90424.0 +2022-01-26,38.8125,38.8125,38.8125,38.8125,0.0 +2022-01-27,38.8125,38.8125,38.8125,38.8125,0.0 +2022-01-30,39.9375,40.25,39.6875,39.75,427066.0 +2022-01-31,39.875,40.3125,39.5,39.6875,764862.0 +2022-02-01,40.25,40.5625,39.8125,39.9375,469146.0 +2022-02-02,39.9375,40.4375,39.9375,40.125,560198.0 +2022-02-03,40.375,40.375,39.375,39.375,276975.0 +2022-02-06,39.4375,40.3125,39.375,39.75,249664.0 +2022-02-07,39.75,39.9375,39.5,39.75,239171.0 +2022-02-08,39.75,39.8125,38.9375,39.3125,138596.0 +2022-02-09,39.625,39.625,38.875,38.9375,227809.0 +2022-02-10,39.1875,39.25,38.75,38.9375,304702.0 +2022-02-13,37.3125,38.1875,36.125,37.0625,669840.0 +2022-02-14,36.875,37.0625,36.25,36.75,405276.0 +2022-02-15,36.8125,36.8125,36.375,36.6875,571611.0 +2022-02-16,36.9375,37.75,36.875,37.375,671296.0 +2022-02-17,37.625,37.8125,37.0,37.0,392597.0 +2022-02-20,36.9375,37.125,35.875,36.0,301616.0 +2022-02-21,36.0,36.4375,35.875,36.125,303877.0 +2022-02-23,36.125,36.1875,35.875,36.125,240187.0 +2022-02-24,35.1875,35.3125,34.5625,34.875,491076.0 +2022-02-27,35.1875,35.4375,34.8125,34.9375,629600.0 +2022-02-28,35.125,35.875,34.8125,35.0625,673528.0 +2022-03-01,35.25,36.0625,35.125,35.8125,430478.0 +2022-03-02,35.8125,36.0,35.0,35.25,373737.0 +2022-03-03,35.375,35.4375,34.875,34.9375,228193.0 +2022-03-06,35.125,35.625,34.9375,35.375,350300.0 +2022-03-07,35.5625,35.875,35.125,35.625,427448.0 +2022-03-08,35.5625,35.75,35.3125,35.5,337968.0 +2022-03-09,35.5625,35.8125,35.5,35.625,208784.0 +2022-03-10,35.625,36.375,35.625,35.9375,413461.0 +2022-03-13,35.875,36.5,35.5625,35.5625,416682.0 +2022-03-14,35.4375,35.625,35.0,35.1875,224672.0 +2022-03-15,35.1875,35.375,35.0,35.125,104612.0 +2022-03-16,35.125,35.4375,35.0625,35.3125,71573.0 +2022-03-17,35.25,35.25,34.9375,35.0,187512.0 +2022-03-20,35.0,35.625,35.0,35.375,352792.0 +2022-03-21,35.375,35.375,34.875,34.875,239088.0 +2022-03-22,34.8125,34.8125,34.0,34.125,289448.0 +2022-03-23,34.125,34.3125,34.0625,34.1875,138514.0 +2022-03-24,34.1875,34.4375,34.125,34.3125,142241.0 +2022-03-27,34.1875,34.75,34.1875,34.6875,283380.0 +2022-03-28,34.875,35.75,34.875,35.375,532821.0 +2022-03-29,35.9375,36.375,35.625,35.6875,522329.0 +2022-03-30,35.6875,36.125,35.0625,35.875,283953.0 +2022-03-31,36.0,36.125,35.5625,35.8125,196551.0 +2022-04-03,35.875,36.4375,35.75,36.3125,190235.0 +2022-04-04,36.3125,36.3125,36.3125,36.3125,0.0 +2022-04-05,36.625,37.5625,36.5,37.0625,507378.0 +2022-04-06,37.125,37.125,35.5,35.6875,529208.0 +2022-04-07,35.5,35.5,35.0,35.1875,298032.0 +2022-04-10,35.1875,35.5,35.0625,35.25,124732.0 +2022-04-11,35.5,35.75,35.25,35.75,153322.0 +2022-04-12,35.8125,35.8125,35.4375,35.625,109368.0 +2022-04-13,35.5625,35.5625,35.1875,35.3125,153655.0 +2022-04-14,35.3125,35.5,35.25,35.4375,127489.0 +2022-04-17,35.5,36.125,35.5,36.0625,207898.0 +2022-04-18,38.75,39.25,37.9375,38.625,2173740.0 +2022-04-19,38.5,38.9375,37.75,38.3125,633792.0 +2022-04-20,38.3125,38.9375,37.9375,38.5,518468.0 +2022-04-21,38.5625,38.625,37.6875,37.6875,324016.0 +2022-04-24,37.375,38.125,37.1875,37.5,236283.0 +2022-04-25,37.3125,37.875,36.875,37.5625,230172.0 +2022-04-26,37.8125,37.875,37.125,37.625,196784.0 +2022-04-27,38.0625,38.5,37.875,38.1875,201610.0 +2022-04-28,38.375,38.75,37.875,38.3125,247404.0 +2022-05-08,38.0625,38.6875,37.75,38.5625,256027.0 +2022-05-09,39.0,39.75,38.875,39.0,613266.0 +2022-05-10,39.0,39.0,38.0625,38.25,260800.0 +2022-05-11,38.125,38.6875,37.8125,37.875,189920.0 +2022-05-12,37.9375,38.5625,37.375,37.375,557793.0 +2022-05-15,37.5,38.125,37.375,37.375,147695.0 +2022-05-16,37.4375,37.5625,36.625,36.625,242700.0 +2022-05-17,36.5,37.5,36.3125,37.4375,192744.0 +2022-05-18,37.4375,37.4375,37.4375,37.4375,0.0 +2022-05-19,36.625,36.875,36.1875,36.4375,191137.0 +2022-05-22,36.6875,36.875,36.25,36.875,184069.0 +2022-05-23,36.8125,37.75,36.3125,36.875,242924.0 +2022-05-24,36.875,38.5,36.875,38.25,626880.0 +2022-05-25,38.25,38.75,37.875,38.125,279738.0 +2022-05-26,38.0,38.75,38.0,38.1875,180914.0 +2022-05-29,38.3125,39.375,38.3125,39.3125,459676.0 +2022-05-30,39.625,39.75,38.625,38.8125,559636.0 +2022-05-31,38.8125,38.875,38.3125,38.375,162112.0 +2022-06-01,38.4375,39.0,38.3125,38.8125,221407.0 +2022-06-02,38.75,39.1875,38.25,38.25,166416.0 +2022-06-05,38.25,38.375,37.6875,38.0,161684.0 +2022-06-06,38.0625,38.5625,37.875,38.25,113050.0 +2022-06-07,38.3125,38.6875,38.0625,38.375,134981.0 +2022-06-08,38.375,38.375,37.875,38.1875,67626.0 +2022-06-09,38.1875,38.25,37.625,37.6875,123348.0 +2022-06-12,37.6875,37.6875,36.5,36.5625,140604.0 +2022-06-13,36.5,36.8125,36.25,36.4375,320633.0 +2022-06-14,36.25,36.25,34.125,35.5,252028.0 +2022-06-15,35.5625,35.875,35.3125,35.375,58793.0 +2022-06-16,35.875,36.8125,35.0,35.125,201088.0 +2022-06-19,35.0,35.0,32.625,33.625,133982.0 +2022-06-20,33.75,34.5,33.75,34.0,107314.0 +2022-06-21,34.3125,35.5,34.25,35.5,115736.0 +2022-06-22,34.9375,36.125,34.625,35.375,109512.0 +2022-06-23,35.125,35.75,35.0,35.5,117702.0 +2022-06-26,36.1875,36.5,35.5,35.75,284638.0 +2022-06-27,36.0,37.0,35.6875,36.25,247093.0 +2022-06-28,36.375,37.5625,36.375,37.1875,309806.0 +2022-06-29,37.125,37.75,36.875,37.5,219607.0 +2022-06-30,37.125,37.5,36.75,37.0,123740.0 +2022-07-03,37.125,37.5,36.3125,37.25,136367.0 +2022-07-04,36.8125,37.0,36.25,36.25,69665.0 +2022-07-05,36.375,36.375,35.6875,35.6875,53495.0 +2022-07-06,35.625,35.625,34.8125,35.375,111889.0 +2022-07-13,35.0,35.6875,35.0,35.25,136486.0 +2022-07-14,35.375,35.6875,34.0,34.1875,91428.0 +2022-07-17,35.0,35.0,34.5,34.6875,55428.0 +2022-07-18,34.375,35.4375,34.375,35.3125,104564.0 +2022-07-19,35.3125,36.3125,35.25,36.1875,299040.0 +2022-07-20,36.25,36.875,35.5,35.6875,429551.0 +2022-07-21,35.625,36.0625,35.4375,36.0625,151163.0 +2022-07-24,35.9375,36.4375,35.9375,36.1875,220029.0 +2022-07-25,36.3125,36.375,35.625,36.125,108432.0 +2022-07-26,36.125,36.5,35.8125,35.875,183382.0 +2022-07-27,35.75,36.75,35.75,36.375,236217.0 +2022-07-28,36.625,37.8125,36.625,37.6875,757588.0 +2022-07-31,37.6875,38.9375,37.6875,38.6875,591572.0 +2022-08-01,38.8125,40.0,38.8125,39.8125,937131.0 +2022-08-02,40.0,40.375,39.8125,40.25,404755.0 +2022-08-03,40.25,40.5625,39.5625,39.9375,430300.0 +2022-08-04,39.375,40.3125,39.375,40.0625,348527.0 +2022-08-07,40.3125,40.6875,40.25,40.375,582544.0 +2022-08-08,38.8125,39.375,38.5,38.875,305768.0 +2022-08-09,38.75,38.8125,38.1875,38.4375,217493.0 +2022-08-10,38.625,38.875,38.4375,38.75,172292.0 +2022-08-11,38.875,39.125,38.3125,38.4375,254051.0 +2022-08-14,38.6875,39.9375,38.3125,39.5625,442440.0 +2022-08-15,39.5625,40.0625,39.375,39.75,287926.0 +2022-08-16,39.9375,40.0,39.5,39.5,192570.0 +2022-08-17,39.5,39.5,39.0,39.3125,83137.0 +2022-08-18,39.3125,39.375,38.8125,38.875,98491.0 +2022-08-21,38.8125,38.875,38.4375,38.5,136524.0 +2022-08-22,38.5,39.625,38.4375,39.125,189808.0 +2022-08-23,39.1875,40.1875,39.0625,39.1875,433319.0 +2022-08-24,39.1875,39.1875,38.3125,38.9375,169945.0 +2022-08-25,38.9375,40.0625,38.75,39.75,258600.0 +2022-08-28,39.4375,40.625,39.125,40.625,577354.0 +2022-08-29,40.875,41.875,40.75,40.875,890391.0 +2022-08-30,41.0625,41.4375,40.6875,41.0,279640.0 +2022-08-31,40.75,41.125,40.1875,40.25,328610.0 +2022-09-01,40.25,40.5,39.8125,40.375,193624.0 +2022-09-04,40.375,41.25,40.0,40.125,230517.0 +2022-09-05,40.0,40.5,39.0,39.1875,226037.0 +2022-09-06,39.0,39.3125,37.875,37.875,250369.0 +2022-09-07,37.375,37.875,37.375,37.5,123496.0 +2022-09-08,38.0,38.4375,37.6875,38.4375,79379.0 +2022-09-11,38.75,39.125,38.75,38.875,104495.0 +2022-09-12,38.75,39.75,38.625,39.4375,185573.0 +2022-09-13,39.5,39.5,39.1875,39.1875,79137.0 +2022-09-14,38.625,38.9375,38.375,38.875,62600.0 +2022-09-15,38.375,39.0,38.375,38.4375,39716.0 +2022-09-18,38.375,38.4375,37.375,37.5625,113085.0 +2022-09-19,37.5,37.5,36.125,36.3125,137427.0 +2022-09-20,36.875,37.25,36.125,36.1875,93838.0 +2022-09-21,36.375,36.875,35.9375,36.6875,57377.0 +2022-09-25,35.1875,36.1875,35.1875,35.875,59725.0 +2022-09-26,36.25,36.5625,36.0,36.5,90292.0 +2022-09-27,36.9375,37.125,35.875,35.875,224028.0 +2022-09-28,36.0,36.4375,35.625,35.9375,209584.0 +2022-09-29,36.0625,36.4375,36.0625,36.1875,143399.0 +2022-10-02,36.125,37.125,35.75,36.75,110996.0 +2022-10-03,37.0625,37.3125,36.75,36.875,150567.0 +2022-10-04,36.875,36.875,36.875,36.875,0.0 +2022-10-05,37.625,38.0625,36.9375,37.375,197107.0 +2022-10-06,37.125,37.5625,36.75,37.25,106443.0 +2022-10-09,36.5,37.0,36.0625,36.0625,182936.0 +2022-10-10,36.3125,36.375,35.5,36.0,84237.0 +2022-10-11,35.6875,36.375,35.6875,36.375,77466.0 +2022-10-12,36.375,36.4375,35.875,36.25,73350.0 +2022-10-13,36.0625,36.125,36.0,36.0625,43415.0 +2022-10-16,36.25,36.25,35.625,36.0625,68101.0 +2022-10-17,35.9375,36.625,35.9375,36.625,138269.0 +2022-10-18,36.75,37.0625,35.8125,35.875,308963.0 +2022-10-19,36.1875,36.4375,36.0625,36.0625,129087.0 +2022-10-20,36.25,36.5,36.0625,36.5,86528.0 +2022-10-23,36.5625,37.6875,36.25,37.6875,311092.0 +2022-10-24,37.75,38.3125,37.3125,37.9375,218332.0 +2022-10-25,38.0,38.125,36.9375,36.9375,141852.0 +2022-10-26,36.875,36.9375,36.375,36.625,77634.0 +2022-10-27,36.75,37.5,36.375,37.4375,123969.0 +2022-10-30,37.4375,37.6875,37.125,37.1875,112066.0 +2022-10-31,37.1875,37.1875,37.1875,37.1875,0.0 +2022-11-01,37.4375,37.8125,36.5,36.75,111378.0 +2022-11-02,36.4375,37.125,36.0,37.0,80620.0 +2022-11-03,37.25,37.25,35.625,35.75,365208.0 +2022-11-06,36.0,36.25,35.75,35.875,222653.0 +2022-11-07,36.0,36.0,35.3125,35.3125,92713.0 +2022-11-08,35.625,35.625,34.625,34.75,106409.0 +2022-11-09,34.375,34.8125,34.125,34.1875,116366.0 +2022-11-10,34.25,34.25,33.0625,33.4375,117136.0 +2022-11-13,33.6875,33.75,32.875,32.9375,161621.0 +2022-11-14,33.125,33.4375,32.375,32.75,140672.0 +2022-11-15,32.75,33.125,32.5,32.5,183809.0 +2022-11-16,33.0,33.0,32.0625,32.6875,204757.0 +2022-11-17,32.75,33.4375,32.5,33.25,460998.0 +2022-11-20,33.75,33.75,32.8125,33.3125,157860.0 +2022-11-21,33.1875,33.5,32.75,33.5,165795.0 +2022-11-22,33.5,33.9375,33.125,33.875,216296.0 +2022-11-24,33.5,33.5,32.375,32.9375,165211.0 +2022-11-27,32.375,32.375,30.149999618530273,30.25,408208.0 +2022-11-28,30.225000381469727,30.625,29.674999237060547,30.625,163008.0 +2022-11-29,30.625,31.0,30.274999618530273,30.625,196500.0 +2022-11-30,30.674999237060547,30.75,30.174999237060547,30.375,114129.0 +2022-12-01,30.799999237060547,31.4375,30.799999237060547,31.375,108594.0 +2022-12-04,31.5,31.6875,31.100000381469727,31.125,57684.0 +2022-12-05,30.875,30.875,30.399999618530273,30.399999618530273,50416.0 +2022-12-06,30.0,30.625,29.700000762939453,30.350000381469727,84272.0 +2022-12-07,30.700000762939453,30.700000762939453,29.975000381469727,29.975000381469727,57551.0 +2022-12-08,30.0,30.625,30.0,30.475000381469727,81821.0 +2022-12-11,30.25,30.25,29.174999237060547,29.375,102115.0 +2022-12-12,28.75,29.5,28.274999618530273,29.25,95364.0 +2022-12-13,29.450000762939453,30.024999618530273,29.450000762939453,30.024999618530273,82715.0 +2022-12-14,30.125,30.5,29.600000381469727,29.600000381469727,79868.0 +2022-12-15,29.524999618530273,30.5,29.524999618530273,30.5,64231.0 +2022-12-18,30.5,30.774999618530273,30.5,30.5,44135.0 +2022-12-19,30.274999618530273,30.375,29.725000381469727,30.0,43652.0 +2022-12-20,29.75,30.25,29.75,30.25,40946.0 +2022-12-21,30.375,30.424999237060547,30.25,30.375,36679.0 +2022-12-22,30.5,30.899999618530273,30.25,30.475000381469727,100194.0 +2022-12-25,30.350000381469727,30.350000381469727,29.799999237060547,29.875,79184.0 +2022-12-26,29.799999237060547,30.0,29.75,29.975000381469727,50619.0 +2022-12-27,30.0,30.0,29.725000381469727,29.950000762939453,44410.0 +2022-12-28,29.75,30.0,29.75,30.0,36166.0 +2022-12-29,30.0,30.0,29.899999618530273,30.0,47324.0 +2023-01-01,30.0,30.375,30.0,30.350000381469727,149732.0 +2023-01-02,30.375,30.75,30.274999618530273,30.725000381469727,246528.0 +2023-01-03,30.725000381469727,30.725000381469727,30.725000381469727,30.725000381469727,0.0 +2023-01-04,30.75,30.75,29.850000381469727,29.875,170519.0 +2023-01-05,29.600000381469727,30.25,29.600000381469727,30.25,74733.0 +2023-01-08,30.375,30.549999237060547,30.25,30.524999618530273,104425.0 +2023-01-09,30.625,31.125,30.575000762939453,30.75,243735.0 +2023-01-10,30.875,30.924999237060547,30.524999618530273,30.524999618530273,127451.0 +2023-01-11,30.625,30.875,30.424999237060547,30.424999237060547,80033.0 +2023-01-12,30.424999237060547,30.825000762939453,30.424999237060547,30.649999618530273,68646.0 +2023-01-15,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2023-01-16,30.875,31.5,30.875,31.25,247696.0 +2023-01-17,31.375,31.6875,30.924999237060547,30.924999237060547,224592.0 +2023-01-18,31.375,31.6875,30.924999237060547,30.924999237060547,224592.0 +2023-01-19,30.75,30.875,30.649999618530273,30.850000381469727,78984.0 +2023-01-22,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0 +2023-01-23,31.25,31.375,31.0,31.0,135704.0 +2023-01-24,31.075000762939453,31.174999237060547,30.975000381469727,31.075000762939453,56660.0 +2023-01-25,31.049999237060547,31.100000381469727,30.774999618530273,30.825000762939453,51994.0 +2023-01-26,32.0,32.1875,31.200000762939453,31.200000762939453,661492.0 +2023-01-29,31.25,31.5625,31.174999237060547,31.375,129664.0 +2023-01-30,31.3125,31.3125,31.100000381469727,31.149999618530273,136728.0 +2023-01-31,31.174999237060547,31.875,31.174999237060547,31.75,209054.0 +2023-02-01,31.75,32.125,31.625,32.125,244811.0 +2023-02-02,32.125,32.6875,32.0,32.5625,326332.0 +2023-02-05,32.625,32.6875,31.6875,31.6875,181036.0 +2023-02-06,31.75,32.0625,31.375,31.875,91172.0 +2023-02-07,31.8125,32.0,31.625,31.625,63268.0 +2023-02-08,31.75,31.9375,31.625,31.9375,64410.0 +2023-02-09,31.9375,32.1875,31.5,31.5625,79428.0 +2023-02-12,31.5625,31.5625,31.5625,31.5625,0.0 +2023-02-13,31.25,31.6875,31.174999237060547,31.6875,60160.0 +2023-02-14,31.75,32.3125,31.5625,32.25,145409.0 +2023-02-15,32.3125,32.3125,31.8125,32.0625,117850.0 +2023-02-16,32.0625,32.0625,31.5,31.625,77149.0 +2023-02-19,31.75,31.75,31.25,31.375,42654.0 +2023-02-20,31.25,31.5625,31.149999618530273,31.4375,63655.0 +2023-02-21,31.024999618530273,31.25,31.0,31.0,44972.0 +2023-02-23,31.0,31.125,31.0,31.024999618530273,27852.0 +2023-02-26,31.100000381469727,31.25,30.625,31.25,84516.0 +2023-02-27,31.25,31.25,30.850000381469727,31.049999237060547,101155.0 +2023-02-28,30.924999237060547,31.174999237060547,30.75,31.149999618530273,57276.0 +2023-03-01,31.174999237060547,31.375,31.024999618530273,31.125,798.0 +2023-03-02,31.5,31.625,31.3125,31.5,800.0 +2023-03-05,31.5,31.875,31.25,31.875,2025.0 +2023-03-06,31.875,31.875,31.875,31.875,0.0 +2023-03-07,31.875,31.875,31.875,31.875,0.0 +2023-03-08,31.3125,31.375,31.200000762939453,31.25,1841.0 +2023-03-09,31.25,31.25,31.25,31.25,0.0 +2023-03-12,31.75,32.1875,31.5625,32.0,599.0 +2023-03-13,32.0,32.0,32.0,32.0,0.0 +2023-03-14,32.0625,32.125,31.375,31.5,580.0 +2023-03-15,31.25,31.625,30.75,30.75,1200.0 +2023-03-16,30.375,30.75,30.274999618530273,30.274999618530273,800.0 +2023-03-19,30.274999618530273,30.274999618530273,30.274999618530273,30.274999618530273,0.0 +2023-03-20,30.375,30.5,30.274999618530273,30.274999618530273,677.0 +2023-03-21,30.299999237060547,30.600000381469727,30.274999618530273,30.600000381469727,800.0 +2023-03-22,30.625,30.924999237060547,30.450000762939453,30.5,633.0 +2023-03-23,30.450000762939453,30.575000762939453,30.375,30.575000762939453,640.0 +2023-03-26,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0 +2023-03-27,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0 +2023-03-28,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0 +2023-03-29,31.049999237060547,31.375,30.875,31.100000381469727,392.0 +2023-03-30,31.25,31.625,31.100000381469727,31.4375,2126.0 +2023-04-02,31.4375,31.4375,31.4375,31.4375,0.0 +2023-04-03,32.125,32.4375,32.0,32.3125,1688.0 +2023-04-04,32.3125,32.3125,32.0,32.25,537.0 +2023-04-05,32.125,32.3125,31.75,32.0625,756.0 +2023-04-06,32.125,32.6875,31.875,32.125,640.0 +2023-04-09,32.5,33.875,32.375,32.875,484.0 +2023-04-10,33.0,33.8125,32.625,33.5,519.0 +2023-04-11,33.6875,34.5,33.625,33.9375,584.0 +2023-04-12,34.125,34.9375,33.8125,34.5625,799.0 +2023-04-13,34.5625,34.875,34.125,34.125,952.0 +2023-04-16,34.25,34.5,34.0625,34.25,484.0 +2023-04-17,34.25,34.25,33.75,34.125,585.0 +2023-04-25,34.125,34.4375,34.0625,34.1875,782.0 +2023-04-26,34.25,34.75,34.1875,34.4375,800.0 +2023-04-27,34.4375,34.6875,34.25,34.25,668.0 +2023-04-30,34.25,34.25,34.25,34.25,0.0 +2023-05-01,34.25,34.25,34.25,34.25,0.0 +2023-05-02,34.375,34.375,33.625,33.625,1163.0 +2023-05-03,33.1875,33.5,33.0,33.0625,800.0 +2023-05-04,33.0,33.3125,33.0,33.25,1440.0 +2023-05-07,33.4375,33.875,33.4375,33.75,719.0 +2023-05-08,33.6875,34.0,33.4375,33.8125,976.0 +2023-05-09,33.8125,33.8125,33.4375,33.6875,816.0 +2023-05-10,33.75,34.0625,33.375,33.5,750.0 +2023-05-11,33.625,33.875,33.625,33.625,479.0 +2023-05-14,32.8125,33.3125,32.75,33.0,800.0 +2023-05-15,33.125,33.3125,32.8125,32.8125,502.0 +2023-05-16,32.9375,33.4375,32.9375,33.3125,633.0 +2023-05-17,33.625,34.5625,33.1875,34.375,800.0 +2023-05-18,34.625,35.75,34.375,35.6875,1600.0 +2023-05-21,35.6875,35.9375,35.0,35.0625,460.0 +2023-05-22,35.4375,35.625,34.9375,35.4375,800.0 +2023-05-23,35.4375,35.5,35.0625,35.0625,2323.0 +2023-05-24,34.9375,35.3125,34.1875,34.375,684.0 +2023-05-25,34.375,34.6875,34.25,34.25,729.0 +2023-05-28,34.625,34.6875,34.0625,34.0625,600.0 +2023-05-29,33.9375,34.75,33.9375,34.625,1054.0 +2023-05-30,34.75,34.8125,34.125,34.125,459.0 +2023-05-31,34.0,34.0,33.4375,33.625,704.0 +2023-06-01,33.625,34.125,33.4375,33.875,562.0 +2023-06-04,34.0625,34.25,33.9375,34.1875,520.0 +2023-06-05,34.3125,34.5625,33.9375,33.9375,1084.0 +2023-06-06,33.9375,34.75,33.9375,34.75,865.0 +2023-06-07,34.75,35.4375,34.75,35.125,1261.0 +2023-06-08,33.625,34.125,33.4375,33.875,342.0 +2023-06-11,34.6875,35.4375,34.6875,35.4375,4000.0 +2023-06-12,35.5625,36.1875,35.4375,36.0625,800.0 +2023-06-13,36.25,36.25,35.5625,35.625,1632.0 +2023-06-14,35.625,36.0,35.5,35.5,972.0 +2023-06-15,35.625,35.75,35.375,35.5,800.0 +2023-06-18,35.5,36.0,35.4375,35.625,777.0 +2023-06-19,35.4375,35.5625,34.75,34.75,203710.0 +2023-06-20,34.4375,35.0,34.4375,34.6875,91492.0 +2023-06-21,34.75,35.1875,34.5,34.625,213280.0 +2023-06-22,34.625,34.8125,34.3125,34.3125,138084.0 +2023-07-02,34.4375,35.3125,34.4375,34.75,107545.0 +2023-07-03,35.0,35.0625,34.625,34.625,76577.0 +2023-07-04,34.625,35.4375,34.625,35.125,215016.0 +2023-07-05,35.25,35.75,35.0625,35.1875,238037.0 +2023-07-06,35.1875,35.375,35.125,35.3125,123973.0 +2023-07-09,35.375,36.0,35.3125,35.75,318566.0 +2023-07-10,35.875,36.5,35.875,35.9375,712039.0 +2023-07-11,36.0,36.125,34.875,34.875,315974.0 +2023-07-12,34.875,35.3125,34.875,35.125,115495.0 +2023-07-13,35.125,35.3125,34.8125,34.9375,93629.0 +2023-07-16,34.875,34.9375,34.5,34.5,121905.0 +2023-07-17,34.375,35.3125,34.375,34.875,172929.0 +2023-07-18,34.875,35.0625,33.375,33.625,211149.0 +2023-07-19,33.5,34.125,33.4375,34.125,67941.0 +2023-07-20,34.125,34.1875,33.4375,33.5,91048.0 +2023-07-23,33.5,33.75,33.3125,33.375,66904.0 +2023-07-24,33.4375,33.8125,33.0,33.6875,70919.0 +2023-07-25,33.875,34.0,32.5,32.75,379048.0 +2023-07-26,32.75,32.9375,32.4375,32.6875,285255.0 +2023-07-27,32.9375,33.4375,32.625,33.125,186473.0 +2023-07-30,32.875,33.375,32.8125,33.125,108874.0 +2023-07-31,32.875,33.125,32.5,32.625,141595.0 +2023-08-01,32.875,32.875,32.125,32.125,114512.0 +2023-08-02,32.125,32.375,31.75,32.1875,104398.0 +2023-08-03,32.1875,32.1875,32.1875,32.1875,0.0 +2023-08-06,32.1875,32.1875,32.1875,32.1875,0.0 +2023-08-07,29.700000762939453,29.700000762939453,28.25,28.549999237060547,162828.0 +2023-08-08,28.299999237060547,28.549999237060547,28.0,28.350000381469727,111744.0 +2023-08-09,28.350000381469727,28.5,28.100000381469727,28.299999237060547,105236.0 +2023-08-10,28.5,29.149999618530273,28.399999618530273,29.0,197673.0 +2023-08-13,29.5,29.5,28.700000762939453,28.75,139578.0 +2023-08-14,28.799999237060547,29.100000381469727,28.600000381469727,28.950000762939453,100910.0 +2023-08-15,28.950000762939453,28.950000762939453,28.299999237060547,28.350000381469727,81879.0 +2023-08-16,28.299999237060547,28.450000762939453,28.0,28.049999237060547,120715.0 +2023-08-17,28.0,28.100000381469727,27.649999618530273,28.0,114363.0 +2023-08-20,28.200000762939453,28.399999618530273,27.850000381469727,28.049999237060547,51139.0 +2023-08-21,28.100000381469727,28.649999618530273,28.049999237060547,28.200000762939453,120541.0 +2023-08-22,28.299999237060547,28.299999237060547,27.0,27.5,130809.0 +2023-08-23,27.450000762939453,27.850000381469727,27.350000381469727,27.5,80228.0 +2023-08-24,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,62127.0 +2023-08-27,27.649999618530273,27.700000762939453,27.25,27.399999618530273,92772.0 +2023-08-28,27.399999618530273,28.299999237060547,27.299999237060547,28.0,154351.0 +2023-08-29,28.299999237060547,28.350000381469727,27.75,27.75,87752.0 +2023-08-30,27.700000762939453,28.299999237060547,27.700000762939453,28.149999618530273,75543.0 +2023-08-31,28.200000762939453,28.299999237060547,28.0,28.149999618530273,63309.0 +2023-09-03,28.200000762939453,28.450000762939453,28.149999618530273,28.25,70129.0 +2023-09-04,28.200000762939453,28.350000381469727,28.0,28.149999618530273,60306.0 +2023-09-05,28.100000381469727,28.100000381469727,27.799999237060547,27.799999237060547,63080.0 +2023-09-06,28.0,28.0,27.549999237060547,27.75,38978.0 +2023-09-07,27.75,27.75,27.149999618530273,27.200000762939453,136286.0 +2023-09-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2023-09-11,28.450000762939453,29.25,28.149999618530273,28.75,520166.0 +2023-09-12,29.049999237060547,29.149999618530273,28.149999618530273,28.799999237060547,176972.0 +2023-09-13,28.700000762939453,28.700000762939453,28.149999618530273,28.350000381469727,101931.0 +2023-09-14,28.350000381469727,28.350000381469727,28.0,28.299999237060547,63212.0 +2023-09-17,28.100000381469727,28.549999237060547,28.100000381469727,28.5,80157.0 +2023-09-18,28.600000381469727,28.799999237060547,27.799999237060547,27.899999618530273,120901.0 +2023-09-19,27.899999618530273,28.200000762939453,27.700000762939453,28.200000762939453,76803.0 +2023-09-20,28.200000762939453,28.5,27.799999237060547,27.799999237060547,67996.0 +2023-09-21,27.75,28.149999618530273,27.600000381469727,27.75,114924.0 +2023-09-25,27.75,27.899999618530273,27.049999237060547,27.350000381469727,86543.0 +2023-09-26,27.350000381469727,27.450000762939453,26.950000762939453,27.299999237060547,100036.0 +2023-09-27,27.350000381469727,27.549999237060547,27.200000762939453,27.450000762939453,48063.0 +2023-09-28,27.549999237060547,27.649999618530273,27.350000381469727,27.450000762939453,54757.0 +2023-10-01,27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0.0 +2023-10-02,27.350000381469727,27.5,26.899999618530273,26.950000762939453,64804.0 +2023-10-03,27.149999618530273,27.149999618530273,26.600000381469727,26.899999618530273,47831.0 +2023-10-04,26.899999618530273,26.899999618530273,26.5,26.600000381469727,28589.0 +2023-10-05,26.899999618530273,26.899999618530273,26.399999618530273,26.649999618530273,37497.0 +2023-10-08,26.649999618530273,26.649999618530273,25.799999237060547,25.799999237060547,78859.0 +2023-10-09,25.850000381469727,26.399999618530273,25.799999237060547,26.100000381469727,84254.0 +2023-10-10,26.100000381469727,26.25,25.649999618530273,25.75,35133.0 +2023-10-11,25.799999237060547,25.899999618530273,24.84000015258789,25.25,84348.0 +2023-10-12,24.959999084472656,25.399999618530273,24.959999084472656,25.399999618530273,66988.0 +2023-10-15,25.450000762939453,25.450000762939453,25.0,25.0,69510.0 +2023-10-16,25.149999618530273,25.25,24.899999618530273,25.049999237060547,51498.0 +2023-10-17,25.100000381469727,25.399999618530273,25.049999237060547,25.299999237060547,48786.0 +2023-10-18,25.350000381469727,25.450000762939453,24.8799991607666,24.899999618530273,71140.0 +2023-10-19,24.899999618530273,25.350000381469727,24.860000610351562,24.959999084472656,57326.0 +2023-10-22,24.920000076293945,25.049999237060547,24.719999313354492,24.799999237060547,37223.0 +2023-10-23,24.799999237060547,24.979999542236328,23.959999084472656,24.059999465942383,88538.0 +2023-10-24,24.059999465942383,24.280000686645508,23.1200008392334,23.399999618530273,64552.0 +2023-10-25,23.420000076293945,23.979999542236328,23.420000076293945,23.959999084472656,39367.0 +2023-10-26,24.100000381469727,24.100000381469727,23.600000381469727,23.799999237060547,42866.0 +2023-10-29,23.799999237060547,23.81999969482422,23.520000457763672,23.700000762939453,23345.0 +2023-10-30,23.600000381469727,23.979999542236328,23.600000381469727,23.899999618530273,30734.0 +2023-10-31,23.920000076293945,24.479999542236328,23.899999618530273,24.420000076293945,72932.0 +2023-11-01,24.440000534057617,24.6200008392334,24.059999465942383,24.5,37250.0 +2023-11-02,24.5,24.700000762939453,24.5,24.6200008392334,37689.0 +2023-11-05,24.799999237060547,26.850000381469727,24.799999237060547,26.5,330682.0 +2023-11-06,26.799999237060547,27.549999237060547,26.549999237060547,27.149999618530273,509587.0 +2023-11-07,27.149999618530273,27.450000762939453,26.600000381469727,27.149999618530273,217044.0 +2023-11-08,27.25,27.350000381469727,27.049999237060547,27.299999237060547,122162.0 +2023-11-09,27.25,27.5,26.899999618530273,27.5,190036.0 +2023-11-12,27.700000762939453,28.0,27.600000381469727,27.899999618530273,524059.0 +2023-11-13,26.399999618530273,27.0,26.0,26.450000762939453,358996.0 +2023-11-14,26.350000381469727,26.649999618530273,26.25,26.350000381469727,82567.0 +2023-11-15,26.399999618530273,26.799999237060547,26.299999237060547,26.700000762939453,117504.0 +2023-11-16,27.0,27.0,26.549999237060547,26.649999618530273,82303.0 +2023-11-19,26.75,26.75,26.549999237060547,26.649999618530273,60836.0 +2023-11-20,26.600000381469727,26.899999618530273,26.5,26.649999618530273,125615.0 +2023-11-21,26.700000762939453,26.75,26.25,26.299999237060547,68116.0 +2023-11-22,26.350000381469727,26.350000381469727,25.899999618530273,26.149999618530273,62369.0 +2023-11-23,26.350000381469727,26.350000381469727,25.899999618530273,26.149999618530273,62369.0 +2023-11-26,26.25,26.950000762939453,26.25,26.899999618530273,205396.0 +2023-11-27,26.950000762939453,27.200000762939453,26.799999237060547,26.850000381469727,153766.0 +2023-11-28,27.0,27.149999618530273,26.649999618530273,26.799999237060547,87547.0 +2023-11-29,27.0,27.0,26.600000381469727,26.600000381469727,57137.0 +2023-11-30,26.600000381469727,26.75,26.25,26.350000381469727,113579.0 +2023-12-03,26.700000762939453,27.600000381469727,26.5,27.549999237060547,497475.0 +2023-12-04,27.600000381469727,27.950000762939453,27.549999237060547,27.75,284873.0 +2023-12-05,27.549999237060547,27.799999237060547,27.350000381469727,27.399999618530273,207592.0 +2023-12-06,27.299999237060547,27.700000762939453,27.25,27.450000762939453,63872.0 +2023-12-07,27.5,27.600000381469727,27.299999237060547,27.350000381469727,43877.0 +2023-12-10,27.450000762939453,27.450000762939453,27.200000762939453,27.200000762939453,80371.0 +2023-12-11,27.200000762939453,28.950000762939453,27.049999237060547,28.350000381469727,609114.0 +2023-12-12,28.5,29.700000762939453,28.299999237060547,28.799999237060547,860169.0 +2023-12-13,29.350000381469727,29.350000381469727,28.600000381469727,29.0,151479.0 +2023-12-14,29.0,29.149999618530273,28.700000762939453,29.0,146608.0 +2023-12-17,28.75,29.0,28.649999618530273,28.700000762939453,56403.0 +2023-12-18,28.649999618530273,29.850000381469727,28.649999618530273,29.850000381469727,526174.0 +2023-12-19,29.899999618530273,29.950000762939453,29.600000381469727,29.799999237060547,190393.0 +2023-12-20,29.899999618530273,30.350000381469727,29.75,30.149999618530273,292461.0 +2023-12-21,29.950000762939453,29.950000762939453,28.950000762939453,29.200000762939453,265869.0 +2023-12-24,29.200000762939453,29.350000381469727,28.850000381469727,29.049999237060547,103759.0 +2023-12-25,29.049999237060547,29.299999237060547,28.799999237060547,28.850000381469727,106073.0 +2023-12-26,29.049999237060547,29.100000381469727,28.700000762939453,28.950000762939453,150185.0 +2023-12-27,29.0,29.700000762939453,29.0,29.450000762939453,321317.0 +2023-12-28,29.600000381469727,29.649999618530273,29.299999237060547,29.350000381469727,170719.0 +2023-12-31,29.700000762939453,29.950000762939453,29.350000381469727,29.899999618530273,190596.0 +2024-01-01,30.0,30.200000762939453,29.799999237060547,29.850000381469727,225947.0 +2024-01-02,29.899999618530273,30.0,29.5,29.799999237060547,177149.0 +2024-01-03,29.700000762939453,29.700000762939453,29.049999237060547,29.100000381469727,322875.0 +2024-01-04,29.0,29.299999237060547,28.75,29.299999237060547,177921.0 +2024-01-07,29.399999618530273,29.75,29.299999237060547,29.399999618530273,128087.0 +2024-01-08,29.549999237060547,29.549999237060547,29.200000762939453,29.25,132097.0 +2024-01-09,29.200000762939453,29.850000381469727,29.149999618530273,29.649999618530273,263711.0 +2024-01-10,29.5,30.75,29.350000381469727,30.049999237060547,794563.0 +2024-01-11,30.100000381469727,30.350000381469727,29.600000381469727,29.649999618530273,209603.0 +2024-01-14,29.5,29.5,28.850000381469727,28.899999618530273,178515.0 +2024-01-15,28.899999618530273,29.700000762939453,28.850000381469727,29.549999237060547,219902.0 +2024-01-16,30.100000381469727,30.100000381469727,29.25,29.25,117841.0 +2024-01-17,29.25,30.299999237060547,29.200000762939453,29.799999237060547,346851.0 +2024-01-18,29.799999237060547,29.899999618530273,28.700000762939453,28.899999618530273,262576.0 +2024-01-21,29.100000381469727,29.700000762939453,28.899999618530273,29.350000381469727,241421.0 +2024-01-22,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2024-01-23,30.350000381469727,30.700000762939453,30.0,30.600000381469727,406369.0 +2024-01-24,30.799999237060547,31.450000762939453,30.799999237060547,31.0,761436.0 +2024-01-25,31.0,31.799999237060547,31.0,31.399999618530273,553451.0 +2024-01-28,31.799999237060547,31.799999237060547,31.25,31.450000762939453,343712.0 +2024-01-29,31.350000381469727,31.399999618530273,30.350000381469727,30.850000381469727,517901.0 +2024-01-30,30.799999237060547,31.0,29.549999237060547,29.899999618530273,364511.0 +2024-01-31,29.850000381469727,30.700000762939453,29.549999237060547,29.850000381469727,359241.0 +2024-02-01,29.700000762939453,30.200000762939453,29.600000381469727,29.899999618530273,301643.0 +2024-02-04,30.200000762939453,30.450000762939453,29.950000762939453,30.100000381469727,121336.0 +2024-02-05,30.149999618530273,30.799999237060547,30.0,30.649999618530273,321087.0 +2024-02-06,30.799999237060547,31.100000381469727,30.5,30.600000381469727,283876.0 +2024-02-07,30.799999237060547,31.100000381469727,30.399999618530273,31.0,388081.0 +2024-02-08,30.799999237060547,31.100000381469727,30.399999618530273,31.0,388081.0 +2024-02-11,30.75,31.200000762939453,30.700000762939453,30.75,239527.0 +2024-02-12,30.399999618530273,30.799999237060547,30.299999237060547,30.5,225778.0 +2024-02-13,30.549999237060547,31.149999618530273,30.149999618530273,30.899999618530273,392700.0 +2024-02-14,30.700000762939453,31.25,30.549999237060547,31.0,289341.0 +2024-02-15,31.0,31.799999237060547,30.850000381469727,31.700000762939453,579068.0 +2024-02-18,31.75,32.45000076293945,31.700000762939453,31.75,767477.0 +2024-02-19,31.700000762939453,32.04999923706055,31.5,31.600000381469727,287478.0 +2024-02-20,31.5,32.04999923706055,31.350000381469727,31.950000762939453,304229.0 +2024-02-21,31.950000762939453,32.45000076293945,31.5,31.5,474197.0 +2024-02-25,31.5,32.29999923706055,31.5,32.099998474121094,232339.0 +2024-02-26,32.150001525878906,32.45000076293945,31.200000762939453,31.5,427354.0 +2024-02-27,31.5,32.04999923706055,31.0,31.75,215533.0 +2024-02-28,31.75,32.900001525878906,31.75,32.75,749559.0 +2024-02-29,32.70000076293945,32.95000076293945,32.099998474121094,32.349998474121094,336581.0 +2024-03-03,32.54999923706055,33.0,32.0,32.099998474121094,389410.0 +2024-03-04,32.099998474121094,32.20000076293945,30.799999237060547,31.200000762939453,324694.0 +2024-03-05,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2024-03-06,31.850000381469727,33.04999923706055,31.799999237060547,32.900001525878906,732489.0 +2024-03-07,33.0,33.25,32.400001525878906,32.599998474121094,437846.0 +2024-03-10,32.650001525878906,33.349998474121094,32.54999923706055,33.0,244342.0 +2024-03-11,33.150001525878906,33.150001525878906,32.0,32.70000076293945,168806.0 +2024-03-12,32.79999923706055,32.79999923706055,32.20000076293945,32.25,113203.0 +2024-03-13,32.29999923706055,32.79999923706055,31.899999618530273,31.899999618530273,306922.0 +2024-03-14,32.150001525878906,32.70000076293945,31.850000381469727,32.54999923706055,247954.0 +2024-03-17,32.79999923706055,35.25,32.79999923706055,35.150001525878906,1541911.0 +2024-03-18,35.45000076293945,36.79999923706055,35.349998474121094,36.70000076293945,1248952.0 +2024-03-19,36.75,37.29999923706055,36.25,36.95000076293945,562768.0 +2024-03-20,36.95000076293945,38.29999923706055,36.95000076293945,37.75,939471.0 +2024-03-21,37.900001525878906,37.95000076293945,36.20000076293945,36.599998474121094,467638.0 +2024-03-24,36.70000076293945,37.099998474121094,35.849998474121094,36.400001525878906,227201.0 +2024-03-25,36.45000076293945,36.599998474121094,35.5,35.70000076293945,225926.0 +2024-03-26,35.650001525878906,35.79999923706055,33.20000076293945,33.45000076293945,613027.0 +2024-03-27,32.150001525878906,34.29999923706055,32.0,34.099998474121094,414133.0 +2024-03-28,34.5,34.54999923706055,32.70000076293945,33.20000076293945,378686.0 +2024-03-31,33.0,33.0,31.850000381469727,31.950000762939453,216400.0 +2024-04-01,31.649999618530273,32.45000076293945,31.649999618530273,32.20000076293945,135270.0 +2024-04-02,32.20000076293945,32.20000076293945,31.299999237060547,31.700000762939453,219493.0 +2024-04-03,31.799999237060547,32.5,31.75,32.45000076293945,263883.0 +2024-04-04,32.75,32.95000076293945,31.850000381469727,32.400001525878906,174087.0 +2024-04-14,,,,, +2024-04-15,32.25,33.349998474121094,32.25,33.0,265999.0 +2024-04-16,33.099998474121094,34.099998474121094,32.0,32.5,482265.0 +2024-04-17,32.54999923706055,33.900001525878906,32.5,33.75,340951.0 +2024-04-18,33.900001525878906,34.0,33.20000076293945,33.20000076293945,245095.0 +2024-04-21,33.25,33.70000076293945,33.0,33.400001525878906,175217.0 +2024-04-22,33.400001525878906,33.5,32.650001525878906,32.900001525878906,219210.0 +2024-04-23,32.900001525878906,33.04999923706055,32.349998474121094,32.45000076293945,125106.0 +2024-04-24,32.29999923706055,32.650001525878906,31.299999237060547,31.799999237060547,184199.0 +2024-04-25,31.799999237060547,32.20000076293945,31.299999237060547,31.799999237060547,94330.0 +2024-04-28,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0 +2024-04-29,31.899999618530273,33.20000076293945,31.899999618530273,33.099998474121094,222472.0 +2024-04-30,33.29999923706055,33.599998474121094,32.900001525878906,33.25,190588.0 +2024-05-01,33.349998474121094,34.54999923706055,33.099998474121094,34.20000076293945,631322.0 +2024-05-02,34.54999923706055,34.599998474121094,33.25,34.0,350777.0 +2024-05-05,34.29999923706055,34.400001525878906,33.79999923706055,34.20000076293945,217991.0 +2024-05-06,34.29999923706055,34.849998474121094,33.849998474121094,34.650001525878906,421106.0 +2024-05-07,34.75,34.95000076293945,34.5,34.599998474121094,288857.0 +2024-05-08,34.650001525878906,35.650001525878906,34.650001525878906,35.45000076293945,680457.0 +2024-05-09,35.70000076293945,35.75,34.29999923706055,34.900001525878906,393449.0 +2024-05-12,34.849998474121094,34.849998474121094,34.04999923706055,34.599998474121094,280657.0 +2024-05-13,34.650001525878906,34.79999923706055,33.70000076293945,34.29999923706055,342424.0 +2024-05-14,34.29999923706055,34.70000076293945,33.400001525878906,33.400001525878906,270523.0 +2024-05-15,33.400001525878906,34.0,33.400001525878906,33.95000076293945,228227.0 +2024-05-16,33.5,33.79999923706055,32.54999923706055,32.79999923706055,162011.0 +2024-05-19,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0 +2024-05-20,32.20000076293945,32.75,32.099998474121094,32.29999923706055,109671.0 +2024-05-21,32.25,32.5,31.75,32.0,93191.0 +2024-05-22,32.20000076293945,32.25,31.5,31.600000381469727,104013.0 +2024-05-23,31.700000762939453,32.0,29.799999237060547,30.600000381469727,688497.0 +2024-05-26,30.600000381469727,30.600000381469727,29.899999618530273,30.0,124461.0 +2024-05-27,29.75,30.399999618530273,29.75,30.25,94547.0 +2024-05-28,30.5,30.5,29.450000762939453,29.700000762939453,88538.0 +2024-05-29,29.700000762939453,30.100000381469727,29.0,29.549999237060547,105615.0 +2024-05-30,29.5,29.5,28.700000762939453,29.200000762939453,182369.0 +2024-06-02,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2024-06-03,30.399999618530273,30.700000762939453,30.100000381469727,30.399999618530273,104889.0 +2024-06-04,30.25,30.350000381469727,29.299999237060547,29.649999618530273,102291.0 +2024-06-05,29.649999618530273,29.899999618530273,28.5,29.200000762939453,118886.0 +2024-06-06,29.200000762939453,29.299999237060547,28.600000381469727,28.850000381469727,63624.0 +2024-06-09,28.850000381469727,30.299999237060547,28.75,30.25,152816.0 +2024-06-10,30.350000381469727,31.100000381469727,30.299999237060547,30.850000381469727,262208.0 +2024-06-11,30.850000381469727,31.25,30.75,30.75,202601.0 +2024-06-12,30.450000762939453,30.700000762939453,29.549999237060547,29.549999237060547,306624.0 +2024-06-13,29.850000381469727,29.850000381469727,28.850000381469727,28.899999618530273,234037.0 +2024-06-23,28.950000762939453,29.149999618530273,28.350000381469727,28.350000381469727,72778.0 +2024-06-24,28.450000762939453,28.600000381469727,27.700000762939453,27.899999618530273,235702.0 +2024-06-25,28.0,28.200000762939453,27.850000381469727,27.899999618530273,209641.0 +2024-06-26,27.950000762939453,28.700000762939453,27.799999237060547,28.350000381469727,314604.0 +2024-06-27,28.350000381469727,28.399999618530273,27.799999237060547,28.049999237060547,176239.0 +2024-06-30,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0 +2024-07-01,28.5,28.700000762939453,28.299999237060547,28.299999237060547,164347.0 +2024-07-02,28.350000381469727,28.450000762939453,27.899999618530273,27.950000762939453,110531.0 +2024-07-03,28.0,28.100000381469727,27.350000381469727,27.399999618530273,148937.0 +2024-07-04,27.399999618530273,27.799999237060547,27.100000381469727,27.5,115453.0 +2024-07-07,27.549999237060547,28.149999618530273,27.549999237060547,27.950000762939453,115258.0 +2024-07-08,28.0,28.600000381469727,28.0,28.299999237060547,201375.0 +2024-07-09,28.549999237060547,28.549999237060547,27.899999618530273,28.200000762939453,100945.0 +2024-07-10,28.299999237060547,28.75,28.200000762939453,28.399999618530273,126188.0 +2024-07-11,28.600000381469727,28.600000381469727,28.100000381469727,28.350000381469727,75962.0 +2024-07-14,28.399999618530273,29.100000381469727,28.25,29.100000381469727,277634.0 +2024-07-15,29.299999237060547,29.5,29.0,29.25,307583.0 +2024-07-16,29.299999237060547,29.399999618530273,29.0,29.25,110859.0 +2024-07-17,29.299999237060547,29.700000762939453,29.049999237060547,29.450000762939453,167084.0 +2024-07-18,29.450000762939453,29.549999237060547,29.0,29.149999618530273,108825.0 +2024-07-21,29.200000762939453,29.200000762939453,28.799999237060547,29.100000381469727,95805.0 +2024-07-22,29.100000381469727,29.450000762939453,29.0,29.200000762939453,82022.0 +2024-07-23,29.200000762939453,29.299999237060547,29.100000381469727,29.100000381469727,82791.0 +2024-07-24,29.100000381469727,29.100000381469727,28.649999618530273,28.899999618530273,81268.0 +2024-07-25,28.899999618530273,29.0,28.549999237060547,28.899999618530273,65466.0 +2024-07-28,28.649999618530273,29.100000381469727,28.649999618530273,28.950000762939453,73573.0 +2024-07-29,29.100000381469727,29.5,28.850000381469727,29.149999618530273,140809.0 +2024-07-30,29.149999618530273,29.299999237060547,28.850000381469727,28.850000381469727,39443.0 +2024-07-31,28.850000381469727,28.850000381469727,28.299999237060547,28.399999618530273,62636.0 +2024-08-01,28.149999618530273,28.399999618530273,28.049999237060547,28.399999618530273,60855.0 +2024-08-04,27.399999618530273,27.950000762939453,27.25,27.450000762939453,59768.0 +2024-08-05,27.299999237060547,27.299999237060547,25.100000381469727,25.850000381469727,244305.0 +2024-08-06,26.0,27.0,26.0,26.700000762939453,108722.0 +2024-08-07,26.950000762939453,27.100000381469727,26.5,26.950000762939453,61121.0 +2024-08-08,26.75,26.75,25.399999618530273,25.850000381469727,165025.0 +2024-08-11,26.100000381469727,26.5,26.0,26.200000762939453,95793.0 +2024-08-12,26.200000762939453,26.25,25.549999237060547,26.0,75958.0 +2024-08-13,26.0,26.5,25.950000762939453,26.299999237060547,116889.0 +2024-08-14,26.450000762939453,26.950000762939453,26.450000762939453,26.850000381469727,88762.0 +2024-08-15,26.850000381469727,27.649999618530273,26.850000381469727,27.450000762939453,203854.0 +2024-08-18,27.799999237060547,28.100000381469727,27.5,27.899999618530273,128979.0 +2024-08-19,27.899999618530273,28.25,27.700000762939453,28.100000381469727,96373.0 +2024-08-20,28.100000381469727,28.200000762939453,27.850000381469727,28.0,106657.0 +2024-08-21,28.049999237060547,28.450000762939453,27.950000762939453,28.100000381469727,128139.0 +2024-08-22,28.100000381469727,28.399999618530273,27.899999618530273,28.200000762939453,108619.0 +2024-08-25,28.149999618530273,29.450000762939453,28.149999618530273,28.700000762939453,427800.0 +2024-08-26,28.600000381469727,28.899999618530273,28.299999237060547,28.700000762939453,133920.0 +2024-08-27,28.700000762939453,29.0,28.399999618530273,28.700000762939453,134666.0 +2024-08-28,28.799999237060547,29.0,28.450000762939453,28.950000762939453,88266.0 +2024-08-29,29.0,29.450000762939453,28.700000762939453,28.700000762939453,194505.0 +2024-09-01,28.799999237060547,29.100000381469727,28.75,28.950000762939453,96182.0 +2024-09-02,29.049999237060547,29.25,28.850000381469727,29.0,140693.0 +2024-09-03,29.100000381469727,30.0,28.899999618530273,30.0,457430.0 +2024-09-04,29.75,30.350000381469727,29.25,29.75,632196.0 +2024-09-05,29.75,30.799999237060547,29.100000381469727,29.299999237060547,645102.0 +2024-09-08,29.200000762939453,30.100000381469727,28.600000381469727,29.799999237060547,632918.0 +2024-09-09,29.950000762939453,30.200000762939453,29.600000381469727,29.850000381469727,218863.0 +2024-09-10,29.850000381469727,30.0,29.399999618530273,29.450000762939453,182594.0 +2024-09-11,29.399999618530273,29.399999618530273,28.75,28.799999237060547,144186.0 +2024-09-12,29.0,29.200000762939453,28.799999237060547,29.0,82445.0 +2024-09-15,29.149999618530273,29.399999618530273,28.850000381469727,28.899999618530273,124797.0 +2024-09-16,28.950000762939453,28.950000762939453,28.399999618530273,28.399999618530273,94310.0 +2024-09-17,28.299999237060547,28.700000762939453,28.100000381469727,28.5,128431.0 +2024-09-18,28.799999237060547,28.799999237060547,28.149999618530273,28.399999618530273,97101.0 +2024-09-19,28.5,28.75,28.299999237060547,28.350000381469727,72483.0 +2024-09-22,28.450000762939453,28.700000762939453,28.399999618530273,28.549999237060547,55613.0 +2024-09-24,28.549999237060547,28.850000381469727,28.200000762939453,28.75,130647.0 +2024-09-25,28.850000381469727,29.5,28.850000381469727,29.100000381469727,280820.0 +2024-09-26,29.25,29.25,28.899999618530273,29.100000381469727,145740.0 +2024-09-29,29.049999237060547,30.399999618530273,29.049999237060547,30.399999618530273,634463.0 +2024-09-30,30.5,31.049999237060547,29.950000762939453,30.649999618530273,480772.0 +2024-10-01,30.549999237060547,30.799999237060547,30.200000762939453,30.549999237060547,163082.0 +2024-10-02,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0 +2024-10-03,29.950000762939453,30.450000762939453,29.75,30.100000381469727,351373.0 +2024-10-06,30.25,32.5,29.149999618530273,31.100000381469727,2148095.0 +2024-10-07,31.200000762939453,31.649999618530273,30.450000762939453,30.549999237060547,599192.0 +2024-10-08,30.549999237060547,30.950000762939453,30.0,30.200000762939453,372703.0 +2024-10-09,30.100000381469727,30.350000381469727,28.600000381469727,28.649999618530273,615986.0 +2024-10-10,29.100000381469727,29.200000762939453,28.700000762939453,28.899999618530273,210497.0 +2024-10-13,28.850000381469727,29.850000381469727,28.850000381469727,29.5,317338.0 +2024-10-14,29.75,30.899999618530273,29.549999237060547,30.299999237060547,560300.0 +2024-10-15,30.399999618530273,31.0,30.0,30.049999237060547,277203.0 +2024-10-16,30.5,30.899999618530273,30.149999618530273,30.350000381469727,216878.0 +2024-10-17,30.25,31.600000381469727,30.200000762939453,31.149999618530273,775679.0 +2024-10-20,31.149999618530273,32.900001525878906,31.149999618530273,31.700000762939453,1118250.0 +2024-10-21,32.20000076293945,32.400001525878906,31.5,32.04999923706055,418444.0 +2024-10-22,32.20000076293945,32.70000076293945,32.0,32.20000076293945,329075.0 +2024-10-23,32.20000076293945,32.900001525878906,32.0,32.150001525878906,357697.0 +2024-10-24,32.099998474121094,32.099998474121094,31.200000762939453,31.25,197989.0 +2024-10-27,31.549999237060547,32.150001525878906,31.0,31.600000381469727,187533.0 +2024-10-28,31.600000381469727,31.950000762939453,30.899999618530273,31.549999237060547,223993.0 +2024-10-29,31.549999237060547,31.600000381469727,31.149999618530273,31.25,136734.0 +2024-10-30,31.149999618530273,31.549999237060547,30.899999618530273,31.299999237060547,133041.0 +2024-10-31,31.299999237060547,31.5,30.899999618530273,31.0,145346.0 +2024-11-03,31.049999237060547,31.850000381469727,31.049999237060547,31.5,193243.0 +2024-11-04,31.200000762939453,31.75,30.75,31.450000762939453,228293.0 +2024-11-05,31.450000762939453,31.450000762939453,31.049999237060547,31.399999618530273,123389.0 +2024-11-06,31.450000762939453,32.0,31.299999237060547,31.700000762939453,232328.0 +2024-11-07,31.700000762939453,31.850000381469727,31.350000381469727,31.700000762939453,247251.0 +2024-11-10,31.0,31.200000762939453,30.200000762939453,30.25,336278.0 +2024-11-11,30.399999618530273,30.399999618530273,29.549999237060547,30.100000381469727,181151.0 +2024-11-12,30.149999618530273,30.399999618530273,29.799999237060547,29.950000762939453,111288.0 +2024-11-13,29.950000762939453,29.950000762939453,29.299999237060547,29.549999237060547,112443.0 +2024-11-14,29.450000762939453,29.899999618530273,29.299999237060547,29.450000762939453,81255.0 +2024-11-17,29.450000762939453,29.450000762939453,29.450000762939453,29.450000762939453,0.0 +2024-11-18,29.149999618530273,29.200000762939453,28.649999618530273,28.799999237060547,118054.0 +2024-11-19,28.75,29.100000381469727,28.75,28.950000762939453,66647.0 +2024-11-20,29.049999237060547,29.049999237060547,28.450000762939453,28.600000381469727,82449.0 +2024-11-21,28.600000381469727,29.200000762939453,28.5,29.100000381469727,160391.0 +2024-11-24,29.399999618530273,29.700000762939453,29.100000381469727,29.200000762939453,87548.0 +2024-11-25,29.200000762939453,29.350000381469727,28.799999237060547,28.899999618530273,61067.0 +2024-11-26,29.149999618530273,29.149999618530273,28.649999618530273,28.700000762939453,80230.0 +2024-11-27,28.700000762939453,28.75,28.0,28.200000762939453,107325.0 +2024-11-28,28.0,28.299999237060547,27.5,27.899999618530273,171161.0 +2024-12-01,28.0,28.299999237060547,27.5,27.899999618530273,171161.0 +2024-12-02,28.049999237060547,28.100000381469727,27.700000762939453,27.899999618530273,76519.0 +2024-12-03,27.899999618530273,28.399999618530273,27.850000381469727,28.299999237060547,117728.0 +2024-12-04,28.450000762939453,28.5,28.149999618530273,28.399999618530273,122898.0 +2024-12-05,28.600000381469727,28.700000762939453,28.200000762939453,28.5,95168.0 +2024-12-08,28.700000762939453,29.0,28.600000381469727,28.850000381469727,110173.0 +2024-12-09,29.0,29.0,28.549999237060547,28.600000381469727,102312.0 +2024-12-10,28.600000381469727,28.700000762939453,28.399999618530273,28.450000762939453,68334.0 +2024-12-11,28.5,28.600000381469727,28.350000381469727,28.399999618530273,33066.0 +2024-12-12,28.450000762939453,28.75,28.399999618530273,28.549999237060547,70170.0 +2024-12-15,28.5,29.100000381469727,28.450000762939453,29.0,206909.0 +2024-12-16,29.100000381469727,29.649999618530273,29.100000381469727,29.399999618530273,372409.0 +2024-12-17,29.399999618530273,29.450000762939453,28.899999618530273,29.0,128010.0 +2024-12-18,29.0,29.399999618530273,28.950000762939453,29.299999237060547,128959.0 +2024-12-19,29.299999237060547,29.299999237060547,28.899999618530273,29.0,92387.0 +2024-12-22,29.0,29.549999237060547,28.549999237060547,28.700000762939453,118335.0 +2024-12-23,28.700000762939453,28.850000381469727,28.149999618530273,28.700000762939453,77306.0 +2024-12-24,28.450000762939453,29.0,28.350000381469727,28.399999618530273,55268.0 +2024-12-25,28.450000762939453,28.600000381469727,28.0,28.399999618530273,89923.0 +2024-12-26,28.399999618530273,28.450000762939453,28.0,28.350000381469727,47305.0 +2024-12-29,28.299999237060547,28.399999618530273,28.049999237060547,28.149999618530273,69306.0 +2024-12-30,28.149999618530273,28.75,28.100000381469727,28.549999237060547,115458.0 +2024-12-31,28.450000762939453,29.0,28.399999618530273,28.950000762939453,116390.0 +2025-01-01,29.0,29.450000762939453,28.950000762939453,29.200000762939453,203437.0 +2025-01-02,29.149999618530273,30.049999237060547,28.899999618530273,29.649999618530273,353549.0 +2025-01-05,29.700000762939453,30.399999618530273,29.649999618530273,30.149999618530273,206028.0 +2025-01-06,30.149999618530273,30.399999618530273,29.799999237060547,30.0,163452.0 +2025-01-07,29.899999618530273,30.450000762939453,29.649999618530273,30.0,215147.0 +2025-01-08,30.0,30.149999618530273,29.799999237060547,30.100000381469727,139294.0 +2025-01-09,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2025-01-12,30.0,30.299999237060547,29.899999618530273,29.950000762939453,100601.0 +2025-01-13,29.950000762939453,30.450000762939453,29.950000762939453,30.149999618530273,152075.0 +2025-01-14,30.100000381469727,30.5,30.100000381469727,30.149999618530273,135232.0 +2025-01-15,30.149999618530273,30.450000762939453,30.100000381469727,30.299999237060547,156910.0 +2025-01-16,30.299999237060547,30.399999618530273,30.149999618530273,30.25,77694.0 +2025-01-19,30.299999237060547,30.850000381469727,30.299999237060547,30.700000762939453,263203.0 +2025-01-20,30.799999237060547,31.100000381469727,30.399999618530273,30.5,354850.0 +2025-01-21,30.5,30.700000762939453,30.299999237060547,30.450000762939453,217442.0 +2025-01-22,30.399999618530273,30.549999237060547,29.899999618530273,29.950000762939453,216785.0 +2025-01-23,29.950000762939453,30.0,29.700000762939453,29.899999618530273,134331.0 +2025-01-26,29.950000762939453,30.299999237060547,29.899999618530273,29.950000762939453,109711.0 +2025-01-27,29.899999618530273,30.450000762939453,29.899999618530273,30.149999618530273,109543.0 +2025-01-28,30.149999618530273,30.25,29.899999618530273,29.899999618530273,195053.0 +2025-01-29,30.0,30.0,29.350000381469727,29.450000762939453,158658.0 +2025-01-30,29.350000381469727,29.899999618530273,29.350000381469727,29.75,66971.0 +2025-02-02,29.75,30.049999237060547,29.700000762939453,29.850000381469727,134717.0 +2025-02-03,30.0,30.0,29.5,29.5,101937.0 +2025-02-04,29.600000381469727,29.649999618530273,29.299999237060547,29.5,83995.0 +2025-02-05,29.5,29.5,29.25,29.5,65224.0 +2025-02-06,29.649999618530273,29.649999618530273,29.200000762939453,29.450000762939453,63506.0 +2025-02-09,29.5,29.5,29.25,29.299999237060547,51220.0 +2025-02-10,29.399999618530273,29.399999618530273,28.899999618530273,29.049999237060547,161477.0 +2025-02-11,29.049999237060547,29.5,29.049999237060547,29.450000762939453,143122.0 +2025-02-12,29.5,29.5,28.75,28.899999618530273,103158.0 +2025-02-13,28.75,28.950000762939453,28.700000762939453,28.75,55973.0 +2025-02-16,28.600000381469727,28.950000762939453,28.600000381469727,28.75,39938.0 +2025-02-17,28.799999237060547,28.850000381469727,28.600000381469727,28.799999237060547,55552.0 +2025-02-18,28.850000381469727,29.25,28.799999237060547,28.950000762939453,85074.0 +2025-02-19,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0 +2025-02-20,28.350000381469727,28.450000762939453,28.100000381469727,28.350000381469727,66354.0 +2025-02-24,28.5,28.5,28.149999618530273,28.299999237060547,38031.0 +2025-02-25,28.350000381469727,28.350000381469727,27.799999237060547,27.899999618530273,71322.0 +2025-02-26,27.899999618530273,28.0,27.700000762939453,27.75,38957.0 +2025-02-27,27.799999237060547,29.299999237060547,27.700000762939453,28.25,64962.0 +2025-03-02,28.399999618530273,28.399999618530273,27.450000762939453,27.5,62018.0 +2025-03-03,27.5,27.75,27.450000762939453,27.700000762939453,39510.0 +2025-03-04,27.799999237060547,27.799999237060547,27.0,27.200000762939453,45870.0 +2025-03-05,27.200000762939453,27.5,26.700000762939453,26.850000381469727,38927.0 +2025-03-06,26.850000381469727,26.850000381469727,26.299999237060547,26.350000381469727,76240.0 +2025-03-09,28.0,28.0,25.899999618530273,26.100000381469727,139508.0 +2025-03-10,25.899999618530273,26.5,25.100000381469727,25.100000381469727,121409.0 +2025-03-11,24.860000610351562,25.100000381469727,24.18000030517578,25.100000381469727,152073.0 +2025-03-12,25.350000381469727,25.549999237060547,25.100000381469727,25.549999237060547,50882.0 +2025-03-13,25.549999237060547,26.049999237060547,25.549999237060547,25.950000762939453,57130.0 +2025-03-16,25.5,26.25,25.5,26.200000762939453,84755.0 +2025-03-17,26.25,26.5,25.899999618530273,25.899999618530273,93445.0 +2025-03-18,25.899999618530273,26.0,25.399999618530273,25.5,30417.0 +2025-03-19,26.0,26.0,25.100000381469727,25.450000762939453,31973.0 +2025-03-20,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2025-03-23,25.299999237060547,25.600000381469727,25.0,25.0,37273.0 +2025-03-24,25.200000762939453,25.399999618530273,24.719999313354492,25.299999237060547,25265.0 +2025-03-25,25.549999237060547,25.700000762939453,25.299999237060547,25.299999237060547,41945.0 +2025-03-26,25.399999618530273,25.950000762939453,25.399999618530273,25.75,36878.0 +2025-03-27,26.0,26.200000762939453,25.850000381469727,26.0,63576.0 +2025-04-03,25.850000381469727,25.899999618530273,25.299999237060547,25.350000381469727,36432.0 +2025-04-06,22.979999542236328,23.979999542236328,22.979999542236328,23.079999923706055,111834.0 +2025-04-07,22.600000381469727,23.399999618530273,21.799999237060547,23.280000686645508,115993.0 +2025-04-08,23.360000610351562,24.440000534057617,23.360000610351562,23.860000610351562,104570.0 +2025-04-09,23.399999618530273,23.68000030517578,22.959999084472656,23.1200008392334,77958.0 +2025-04-10,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0 +2025-04-13,24.5,25.100000381469727,24.5,24.959999084472656,49077.0 +2025-04-14,24.979999542236328,26.0,24.899999618530273,25.600000381469727,118793.0 +2025-04-15,25.799999237060547,26.049999237060547,25.299999237060547,25.299999237060547,88878.0 +2025-04-16,25.299999237060547,25.5,24.920000076293945,25.100000381469727,55957.0 +2025-04-17,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2025-04-20,25.0,25.450000762939453,25.0,25.25,31538.0 +2025-04-21,25.399999618530273,25.399999618530273,24.84000015258789,25.0,33491.0 +2025-04-22,24.8799991607666,25.0,24.600000381469727,24.639999389648438,91986.0 +2025-04-23,24.739999771118164,25.0,24.65999984741211,24.719999313354492,42597.0 +2025-04-24,24.84000015258789,25.200000762939453,24.700000762939453,25.149999618530273,68129.0 +2025-04-27,25.200000762939453,25.399999618530273,25.049999237060547,25.399999618530273,33740.0 +2025-04-28,25.399999618530273,25.600000381469727,25.149999618530273,25.399999618530273,63241.0 +2025-04-29,25.399999618530273,25.5,25.149999618530273,25.25,54736.0 +2025-04-30,25.100000381469727,25.200000762939453,24.799999237060547,24.979999542236328,30328.0 +2025-05-01,24.780000686645508,24.920000076293945,24.700000762939453,24.700000762939453,27344.0 +2025-05-04,24.639999389648438,24.8799991607666,23.979999542236328,24.040000915527344,92500.0 +2025-05-05,24.0,24.399999618530273,23.899999618530273,24.399999618530273,55290.0 +2025-05-06,24.399999618530273,24.399999618530273,24.020000457763672,24.299999237060547,45389.0 +2025-05-07,24.579999923706055,24.579999923706055,24.0,24.299999237060547,36747.0 +2025-05-08,24.100000381469727,24.299999237060547,23.639999389648438,23.899999618530273,48266.0 +2025-05-11,24.0,24.280000686645508,23.760000228881836,24.059999465942383,24374.0 +2025-05-12,24.0,24.559999465942383,24.0,24.5,43903.0 +2025-05-13,24.600000381469727,24.700000762939453,24.299999237060547,24.479999542236328,38525.0 +2025-05-14,24.280000686645508,24.540000915527344,23.979999542236328,24.399999618530273,87348.0 +2025-05-15,24.399999618530273,24.459999084472656,23.860000610351562,23.979999542236328,46564.0 +2025-05-18,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0 +2025-05-19,23.799999237060547,23.940000534057617,23.760000228881836,23.899999618530273,39072.0 +2025-05-20,23.8799991607666,24.200000762939453,23.799999237060547,24.200000762939453,56578.0 +2025-05-21,24.280000686645508,24.31999969482422,23.739999771118164,24.0,54283.0 +2025-05-22,24.0,24.0,23.700000762939453,23.700000762939453,32566.0 +2025-05-25,23.719999313354492,23.899999618530273,23.260000228881836,23.260000228881836,30741.0 +2025-05-26,23.399999618530273,23.399999618530273,22.600000381469727,22.860000610351562,49126.0 +2025-05-27,22.899999618530273,22.959999084472656,22.280000686645508,22.299999237060547,29105.0 +2025-05-28,22.420000076293945,22.68000030517578,22.299999237060547,22.5,41231.0 +2025-05-29,22.520000457763672,22.81999969482422,22.420000076293945,22.700000762939453,23293.0 +2025-06-01,22.700000762939453,22.700000762939453,22.260000228881836,22.399999618530273,19297.0 +2025-06-02,22.399999618530273,22.68000030517578,22.200000762939453,22.440000534057617,37246.0 +2025-06-03,22.399999618530273,22.600000381469727,22.31999969482422,22.3799991607666,19259.0 +2025-06-04,22.5,22.719999313354492,22.5,22.700000762939453,21578.0 +2025-06-11,22.780000686645508,23.079999923706055,22.68000030517578,22.68000030517578,59749.0 +2025-06-12,22.68000030517578,22.68000030517578,21.739999771118164,21.920000076293945,29213.0 +2025-06-15,19.84000015258789,21.65999984741211,19.84000015258789,21.18000030517578,65443.0 +2025-06-16,21.200000762939453,21.780000686645508,21.200000762939453,21.600000381469727,54543.0 +2025-06-17,21.979999542236328,22.280000686645508,21.100000381469727,21.1200008392334,63176.0 +2025-06-18,21.139999389648438,21.219999313354492,20.399999618530273,20.459999084472656,62101.0 +2025-06-19,20.459999084472656,20.799999237060547,20.280000686645508,20.579999923706055,35067.0 +2025-06-22,20.399999618530273,21.100000381469727,20.399999618530273,21.0,46565.0 +2025-06-23,20.860000610351562,21.5,20.860000610351562,21.5,52975.0 +2025-06-24,22.399999618530273,22.399999618530273,21.719999313354492,22.34000015258789,53989.0 +2025-06-25,22.360000610351562,22.739999771118164,22.260000228881836,22.420000076293945,56205.0 +2025-06-26,22.5,23.299999237060547,22.360000610351562,23.280000686645508,105362.0 +2025-06-29,23.34000015258789,23.899999618530273,23.34000015258789,23.75,56203.0 +2025-06-30,23.350000381469727,24.049999237060547,23.350000381469727,23.559999465942383,77179.0 +2025-07-01,23.600000381469727,23.709999084472656,23.360000610351562,23.3799991607666,31442.0 +2025-07-02,23.3799991607666,23.700000762939453,23.34000015258789,23.520000457763672,26368.0 +2025-07-03,23.600000381469727,23.670000076293945,23.3799991607666,23.389999389648438,24462.0 +2025-07-06,23.3700008392334,24.5,23.3700008392334,23.940000534057617,172698.0 +2025-07-07,24.18000030517578,24.190000534057617,23.799999237060547,24.110000610351562,64858.0 +2025-07-08,24.100000381469727,24.100000381469727,23.510000228881836,23.610000610351562,38359.0 +2025-07-09,23.600000381469727,24.989999771118164,23.40999984741211,24.8799991607666,318360.0 +2025-07-10,24.899999618530273,25.0,24.5,24.510000228881836,136781.0 +2025-07-13,24.799999237060547,24.799999237060547,24.299999237060547,24.309999465942383,73313.0 +2025-07-14,24.209999084472656,25.200000762939453,24.09000015258789,24.100000381469727,327623.0 +2025-07-15,24.200000762939453,24.34000015258789,23.6200008392334,23.8799991607666,129169.0 +2025-07-16,23.8700008392334,24.530000686645508,23.81999969482422,24.100000381469727,227532.0 +2025-07-17,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2025-07-20,23.969999313354492,24.239999771118164,23.75,23.75,27394.0 +2025-07-21,23.799999237060547,23.979999542236328,23.280000686645508,23.399999618530273,30830.0 +2025-07-22,23.34000015258789,23.479999542236328,22.790000915527344,22.799999237060547,35327.0 +2025-07-23,23.0,23.0,22.579999923706055,22.84000015258789,64581.0 +2025-07-24,22.899999618530273,22.899999618530273,22.600000381469727,22.670000076293945,40121.0 +2025-07-27,22.68000030517578,23.479999542236328,22.68000030517578,23.290000915527344,69132.0 +2025-07-28,23.360000610351562,23.360000610351562,23.0,23.110000610351562,36588.0 +2025-07-29,23.299999237060547,23.299999237060547,22.600000381469727,22.65999984741211,29402.0 +2025-07-30,22.649999618530273,22.93000030517578,22.510000228881836,22.75,27641.0 +2025-07-31,22.75,22.75,22.5,22.600000381469727,15804.0 +2025-08-03,22.549999237060547,22.549999237060547,21.5,22.280000686645508,56661.0 +2025-08-04,22.270000457763672,22.450000762939453,22.0,22.399999618530273,28109.0 +2025-08-05,22.399999618530273,22.770000457763672,22.149999618530273,22.649999618530273,54996.0 +2025-08-06,22.649999618530273,22.979999542236328,22.6200008392334,22.84000015258789,45328.0 +2025-08-07,22.8700008392334,22.950000762939453,22.600000381469727,22.790000915527344,30261.0 +2025-08-10,22.790000915527344,23.200000762939453,22.639999389648438,22.799999237060547,59962.0 +2025-08-11,22.780000686645508,22.780000686645508,22.100000381469727,22.229999542236328,53992.0 +2025-08-12,22.229999542236328,22.450000762939453,22.15999984741211,22.200000762939453,29687.0 +2025-08-13,22.959999084472656,22.959999084472656,22.100000381469727,22.200000762939453,52283.0 +2025-08-14,22.299999237060547,22.3799991607666,22.079999923706055,22.31999969482422,34030.0 +2025-08-17,22.299999237060547,23.68000030517578,22.299999237060547,23.100000381469727,139622.0 +2025-08-18,23.479999542236328,23.479999542236328,22.959999084472656,23.200000762939453,94547.0 +2025-08-19,23.399999618530273,23.649999618530273,23.209999084472656,23.610000610351562,92103.0 +2025-08-20,23.5,23.84000015258789,23.3799991607666,23.68000030517578,70309.0 +2025-08-21,23.649999618530273,24.100000381469727,23.459999084472656,24.100000381469727,70068.0 +2025-08-24,24.110000610351562,24.649999618530273,24.110000610351562,24.399999618530273,132014.0 +2025-08-25,24.399999618530273,24.5,23.65999984741211,23.809999465942383,50371.0 +2025-08-26,23.799999237060547,23.8799991607666,23.440000534057617,23.799999237060547,65959.0 +2025-08-27,23.799999237060547,24.200000762939453,23.5,24.0,71488.0 +2025-08-28,24.149999618530273,24.149999618530273,23.700000762939453,23.700000762939453,23745.0 +2025-08-31,23.700000762939453,23.899999618530273,22.920000076293945,23.170000076293945,56886.0 +2025-09-01,22.920000076293945,23.15999984741211,22.739999771118164,22.860000610351562,22340.0 +2025-09-02,22.700000762939453,22.860000610351562,22.360000610351562,22.540000915527344,19061.0 +2025-09-03,22.559999465942383,22.959999084472656,22.5,22.530000686645508,20436.0 +2025-09-04,22.530000686645508,23.0,22.399999618530273,22.520000457763672,254627.0 diff --git a/data/1302.csv b/data/1302.csv new file mode 100644 index 0000000000000000000000000000000000000000..ca3d67951616b1011077f8cc723aff1b9bd7c328 --- /dev/null +++ b/data/1302.csv @@ -0,0 +1,2836 @@ +date,open,high,low,close,volume +2014-06-24,62.08333206176758,62.291664123535156,59.791664123535156,61.45833206176758,534459.0 +2014-06-25,61.45833206176758,62.70833206176758,61.041664123535156,62.291664123535156,364434.0 +2014-06-26,64.16666412353516,64.375,62.70833206176758,63.125,653782.0 +2014-06-29,63.125,63.125,61.875,62.291664123535156,270760.0 +2014-06-30,62.291664123535156,62.916664123535156,61.875,62.08333206176758,172447.0 +2014-07-01,62.5,63.33333206176758,62.08333206176758,63.125,166304.0 +2014-07-02,63.33333206176758,66.04166412353516,63.33333206176758,65.0,724377.0 +2014-07-03,65.0,67.5,64.58333587646484,66.04166412353516,1828027.0 +2014-07-06,66.04166412353516,66.25,64.79166412353516,65.0,331971.0 +2014-07-07,65.0,65.0,64.16666412353516,64.58333587646484,329061.0 +2014-07-08,64.58333587646484,65.41666412353516,64.16666412353516,65.0,310399.0 +2014-07-09,65.625,67.29166412353516,64.79166412353516,66.25,1500716.0 +2014-07-10,66.45833587646484,66.66666412353516,64.58333587646484,64.79166412353516,670057.0 +2014-07-13,65.0,65.83333587646484,64.58333587646484,65.20833587646484,516679.0 +2014-07-14,65.625,65.625,65.0,65.41666412353516,262153.0 +2014-07-15,65.0,65.41666412353516,64.79166412353516,65.20833587646484,165264.0 +2014-07-16,65.0,66.25,64.79166412353516,65.20833587646484,198318.0 +2014-07-17,65.41666412353516,65.625,64.58333587646484,64.58333587646484,178113.0 +2014-07-20,64.16666412353516,64.16666412353516,62.5,62.70833206176758,468416.0 +2014-07-21,62.70833206176758,63.125,62.08333206176758,62.291664123535156,293977.0 +2014-07-22,62.916664123535156,63.75,62.5,63.541664123535156,261268.0 +2014-07-23,63.33333206176758,64.16666412353516,62.70833206176758,63.75,271705.0 +2014-07-24,63.75,64.79166412353516,63.33333206176758,63.541664123535156,348462.0 +2014-08-03,63.75,64.79166412353516,63.75,64.375,202096.0 +2014-08-04,64.375,65.20833587646484,63.95833206176758,65.0,386222.0 +2014-08-05,65.20833587646484,66.875,65.0,65.625,1541742.0 +2014-08-06,65.625,66.04166412353516,65.41666412353516,65.625,316554.0 +2014-08-07,65.41666412353516,67.91666412353516,65.41666412353516,66.66666412353516,1110010.0 +2014-08-10,67.29166412353516,67.70833587646484,65.83333587646484,66.04166412353516,653811.0 +2014-08-11,66.25,66.875,65.83333587646484,66.45833587646484,401859.0 +2014-08-12,66.45833587646484,68.75,66.45833587646484,67.91666412353516,1552957.0 +2014-08-13,68.33333587646484,68.54166412353516,67.29166412353516,67.5,673448.0 +2014-08-14,67.91666412353516,69.79166412353516,67.29166412353516,67.70833587646484,1351598.0 +2014-08-17,67.70833587646484,68.33333587646484,67.70833587646484,67.91666412353516,420211.0 +2014-08-18,67.91666412353516,68.95833587646484,67.29166412353516,68.95833587646484,470198.0 +2014-08-19,70.20833587646484,70.83333587646484,69.375,69.58333587646484,1031115.0 +2014-08-20,69.375,70.20833587646484,69.16666412353516,69.375,369789.0 +2014-08-21,69.16666412353516,70.0,68.95833587646484,69.16666412353516,210709.0 +2014-08-24,69.58333587646484,69.79166412353516,68.95833587646484,68.95833587646484,157645.0 +2014-08-25,69.16666412353516,69.58333587646484,65.83333587646484,67.08333587646484,392851.0 +2014-08-26,67.91666412353516,67.91666412353516,66.66666412353516,67.5,161212.0 +2014-08-27,67.5,67.70833587646484,66.66666412353516,67.29166412353516,283153.0 +2014-08-28,67.70833587646484,68.33333587646484,67.29166412353516,67.5,226057.0 +2014-08-31,67.70833587646484,68.33333587646484,67.5,67.91666412353516,343788.0 +2014-09-01,67.70833587646484,68.125,67.29166412353516,67.29166412353516,325196.0 +2014-09-02,67.5,67.5,66.04166412353516,66.45833587646484,545626.0 +2014-09-03,66.45833587646484,66.875,65.20833587646484,66.04166412353516,408030.0 +2014-09-04,66.25,66.45833587646484,64.79166412353516,65.41666412353516,610270.0 +2014-09-07,65.41666412353516,66.04166412353516,65.41666412353516,66.04166412353516,597840.0 +2014-09-08,66.25,66.45833587646484,65.83333587646484,66.25,455299.0 +2014-09-09,66.45833587646484,66.875,65.625,65.83333587646484,455403.0 +2014-09-10,66.04166412353516,67.29166412353516,65.625,66.66666412353516,1122352.0 +2014-09-11,67.08333587646484,67.08333587646484,65.83333587646484,66.45833587646484,586850.0 +2014-09-14,66.45833587646484,67.29166412353516,65.83333587646484,66.04166412353516,654534.0 +2014-09-15,65.83333587646484,66.45833587646484,64.79166412353516,65.625,571002.0 +2014-09-16,65.41666412353516,66.04166412353516,65.20833587646484,65.83333587646484,211938.0 +2014-09-17,66.04166412353516,66.25,65.625,65.625,125035.0 +2014-09-18,65.83333587646484,65.83333587646484,65.20833587646484,65.41666412353516,183652.0 +2014-09-21,66.04166412353516,66.66666412353516,65.41666412353516,65.625,297118.0 +2014-09-22,65.41666412353516,65.41666412353516,64.58333587646484,65.20833587646484,119281.0 +2014-09-24,65.0,65.0,62.70833206176758,64.16666412353516,276536.0 +2014-09-25,63.95833206176758,64.58333587646484,63.33333206176758,63.541664123535156,187392.0 +2014-09-28,65.625,65.83333587646484,64.375,65.20833587646484,390192.0 +2014-09-29,65.20833587646484,66.45833587646484,65.0,65.41666412353516,566641.0 +2014-09-30,65.83333587646484,65.83333587646484,65.0,65.41666412353516,292424.0 +2014-10-01,65.41666412353516,65.41666412353516,64.79166412353516,65.0,155595.0 +2014-10-02,64.79166412353516,65.0,64.16666412353516,64.58333587646484,163906.0 +2014-10-12,64.375,64.375,58.33333206176758,58.33333206176758,590276.0 +2014-10-13,58.75,61.25,57.916664123535156,60.83333206176758,595605.0 +2014-10-14,60.20833206176758,60.20833206176758,58.95833206176758,59.58333206176758,168884.0 +2014-10-15,60.0,60.20833206176758,57.70833206176758,57.916664123535156,256377.0 +2014-10-16,55.83333206176758,56.666664123535156,52.291664123535156,53.541664123535156,923017.0 +2014-10-19,55.625,55.625,53.95833206176758,54.166664123535156,350550.0 +2014-10-20,54.375,55.625,52.916664123535156,55.416664123535156,358701.0 +2014-10-21,55.20833206176758,57.5,55.0,57.5,402086.0 +2014-10-22,59.375,61.25,59.166664123535156,60.625,745304.0 +2014-10-23,59.58333206176758,59.58333206176758,57.70833206176758,59.375,318874.0 +2014-10-26,59.166664123535156,60.625,58.33333206176758,59.791664123535156,987183.0 +2014-10-27,59.58333206176758,59.791664123535156,58.75,58.95833206176758,443052.0 +2014-10-28,58.95833206176758,59.791664123535156,57.5,59.166664123535156,501992.0 +2014-10-29,60.0,60.416664123535156,58.125,58.125,350866.0 +2014-10-30,57.70833206176758,58.125,55.83333206176758,57.5,327531.0 +2014-11-02,58.95833206176758,58.95833206176758,57.5,57.916664123535156,239607.0 +2014-11-03,57.916664123535156,59.58333206176758,57.291664123535156,59.166664123535156,481178.0 +2014-11-04,58.125,59.791664123535156,56.666664123535156,56.875,779487.0 +2014-11-05,56.25,57.70833206176758,55.416664123535156,57.291664123535156,322010.0 +2014-11-06,57.5,57.70833206176758,57.08333206176758,57.291664123535156,190392.0 +2014-11-09,57.5,58.541664123535156,56.875,57.916664123535156,244436.0 +2014-11-10,57.916664123535156,58.75,57.916664123535156,58.33333206176758,205153.0 +2014-11-11,57.70833206176758,58.33333206176758,57.5,58.125,189630.0 +2014-11-12,58.125,58.33333206176758,57.291664123535156,57.5,270504.0 +2014-11-13,57.5,57.5,56.666664123535156,56.875,165936.0 +2014-11-16,56.666664123535156,57.291664123535156,56.25,56.25,331150.0 +2014-11-17,56.25,57.08333206176758,52.5,52.70833206176758,669902.0 +2014-11-18,53.33333206176758,53.95833206176758,52.70833206176758,53.541664123535156,427744.0 +2014-11-19,53.95833206176758,54.166664123535156,53.33333206176758,54.166664123535156,191826.0 +2014-11-20,54.166664123535156,54.791664123535156,53.75,53.95833206176758,193713.0 +2014-11-23,54.791664123535156,55.0,54.166664123535156,54.166664123535156,220597.0 +2014-11-24,54.375,54.58333206176758,52.70833206176758,53.125,358335.0 +2014-11-25,52.916664123535156,52.916664123535156,50.83333206176758,51.45833206176758,380580.0 +2014-11-26,51.25,51.45833206176758,49.58333206176758,50.416664123535156,454755.0 +2014-11-27,49.58333206176758,50.83333206176758,48.75,50.83333206176758,364224.0 +2014-11-30,47.5,48.75,46.875,48.125,443827.0 +2014-12-01,48.33333206176758,49.375,47.70833206176758,48.33333206176758,303830.0 +2014-12-02,49.58333206176758,50.416664123535156,48.125,48.33333206176758,581964.0 +2014-12-03,48.541664123535156,50.0,47.916664123535156,49.791664123535156,385404.0 +2014-12-04,50.0,50.625,49.58333206176758,50.625,606618.0 +2014-12-07,50.83333206176758,51.45833206176758,50.416664123535156,51.25,317961.0 +2014-12-08,51.45833206176758,51.45833206176758,50.0,50.416664123535156,435663.0 +2014-12-09,48.95833206176758,49.791664123535156,47.916664123535156,49.58333206176758,757476.0 +2014-12-10,48.95833206176758,49.58333206176758,46.25,46.666664123535156,775929.0 +2014-12-11,45.0,46.875,44.166664123535156,46.45833206176758,556701.0 +2014-12-14,45.416664123535156,45.416664123535156,42.5,42.916664123535156,437752.0 +2014-12-15,44.375,44.58333206176758,39.666664123535156,40.666664123535156,576684.0 +2014-12-16,37.08333206176758,38.33333206176758,36.416664123535156,36.416664123535156,671409.0 +2014-12-17,35.916664123535156,37.08333206176758,33.416664123535156,36.83333206176758,1134933.0 +2014-12-18,38.75,40.5,38.416664123535156,40.5,1224765.0 +2014-12-21,41.875,42.08333206176758,38.33333206176758,39.83333206176758,1414190.0 +2014-12-22,39.83333206176758,41.0,39.25,40.666664123535156,718574.0 +2014-12-23,40.08333206176758,43.75,39.83333206176758,43.125,1145002.0 +2014-12-24,43.95833206176758,45.20833206176758,42.291664123535156,42.5,1445167.0 +2014-12-25,42.291664123535156,43.75,41.5,42.5,861620.0 +2014-12-28,43.125,44.166664123535156,42.70833206176758,43.95833206176758,899191.0 +2014-12-29,44.58333206176758,45.0,43.125,43.33333206176758,1131732.0 +2014-12-30,41.666664123535156,41.666664123535156,40.0,40.08333206176758,1021383.0 +2014-12-31,40.666664123535156,41.25,36.666664123535156,39.58333206176758,744967.0 +2015-01-01,40.08333206176758,40.58333206176758,39.666664123535156,40.33333206176758,352179.0 +2015-01-04,40.0,40.166664123535156,39.416664123535156,39.58333206176758,571784.0 +2015-01-05,38.25,38.916664123535156,37.5,37.5,565904.0 +2015-01-06,34.25,37.08333206176758,34.25,37.08333206176758,716157.0 +2015-01-07,37.08333206176758,38.33333206176758,36.75,37.75,631675.0 +2015-01-08,38.75,40.25,38.416664123535156,38.916664123535156,861297.0 +2015-01-11,39.166664123535156,41.666664123535156,39.08333206176758,41.0,950143.0 +2015-01-12,40.75,41.58333206176758,40.416664123535156,40.416664123535156,559250.0 +2015-01-13,39.416664123535156,41.0,39.25,40.916664123535156,355150.0 +2015-01-14,40.83333206176758,41.416664123535156,40.75,40.916664123535156,392809.0 +2015-01-15,41.25,43.95833206176758,41.25,42.08333206176758,1794229.0 +2015-01-18,42.5,44.375,42.5,43.75,1046470.0 +2015-01-19,43.75,44.58333206176758,42.916664123535156,43.33333206176758,1279344.0 +2015-01-20,43.541664123535156,44.58333206176758,43.33333206176758,43.541664123535156,841894.0 +2015-01-21,43.125,43.541664123535156,41.666664123535156,41.875,930505.0 +2015-01-22,41.166664123535156,43.33333206176758,41.166664123535156,41.875,611076.0 +2015-01-26,42.916664123535156,43.125,42.291664123535156,42.5,290397.0 +2015-01-27,43.33333206176758,44.166664123535156,42.70833206176758,43.75,672864.0 +2015-01-28,44.166664123535156,45.0,43.95833206176758,44.375,770281.0 +2015-01-29,44.58333206176758,46.666664123535156,44.58333206176758,45.83333206176758,1383110.0 +2015-02-01,47.5,49.791664123535156,47.08333206176758,49.166664123535156,1880047.0 +2015-02-02,49.166664123535156,49.791664123535156,48.541664123535156,48.75,868048.0 +2015-02-03,49.166664123535156,49.375,48.33333206176758,48.541664123535156,662150.0 +2015-02-04,48.95833206176758,49.166664123535156,47.5,48.125,426902.0 +2015-02-05,47.916664123535156,48.33333206176758,47.08333206176758,47.291664123535156,754704.0 +2015-02-08,47.5,49.166664123535156,47.08333206176758,48.75,1516648.0 +2015-02-09,48.95833206176758,48.95833206176758,47.5,47.70833206176758,557491.0 +2015-02-10,47.5,47.916664123535156,45.83333206176758,46.25,879249.0 +2015-02-11,46.25,46.666664123535156,45.625,45.83333206176758,582823.0 +2015-02-12,45.83333206176758,46.875,45.625,46.041664123535156,427924.0 +2015-02-15,47.08333206176758,47.5,46.45833206176758,47.08333206176758,1021940.0 +2015-02-16,47.08333206176758,47.70833206176758,46.666664123535156,47.08333206176758,834114.0 +2015-02-17,46.875,47.5,45.83333206176758,46.25,629523.0 +2015-02-18,46.25,46.666664123535156,45.625,46.041664123535156,340508.0 +2015-02-19,45.83333206176758,46.25,45.416664123535156,46.25,411074.0 +2015-02-22,46.45833206176758,46.45833206176758,45.625,45.83333206176758,400359.0 +2015-02-23,45.625,46.25,44.791664123535156,45.0,248359.0 +2015-02-24,44.58333206176758,45.416664123535156,44.58333206176758,45.358333587646484,270944.0 +2015-02-25,45.416664123535156,46.25,45.416664123535156,45.775001525878906,166328.0 +2015-02-26,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 +2015-03-01,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 +2015-03-02,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 +2015-03-03,45.358333587646484,45.358333587646484,45.358333587646484,45.358333587646484,0.0 +2015-03-04,47.5,47.916664123535156,47.08333206176758,47.08333206176758,464055.0 +2015-03-05,47.08333206176758,47.916664123535156,46.875,47.44166564941406,524943.0 +2015-03-08,48.33333206176758,48.541664123535156,47.291664123535156,47.5,472180.0 +2015-03-09,48.33333206176758,48.541664123535156,47.291664123535156,47.5,472180.0 +2015-03-10,47.291664123535156,47.291664123535156,46.45833206176758,47.08333206176758,675285.0 +2015-03-11,46.666664123535156,47.08333206176758,46.25,46.25,831742.0 +2015-03-12,46.45833206176758,47.08333206176758,46.25,46.45833206176758,717156.0 +2015-03-15,46.25,46.45833206176758,45.416664123535156,46.041664123535156,700119.0 +2015-03-16,45.83333206176758,46.45833206176758,43.95833206176758,44.791664123535156,1307707.0 +2015-03-17,44.58333206176758,45.20833206176758,43.33333206176758,43.95833206176758,789404.0 +2015-03-18,43.75,44.58333206176758,42.08333206176758,43.541664123535156,1221862.0 +2015-03-19,44.166664123535156,44.58333206176758,42.70833206176758,43.33333206176758,901924.0 +2015-03-22,43.95833206176758,44.375,43.33333206176758,43.95833206176758,856333.0 +2015-03-23,43.95833206176758,44.166664123535156,43.33333206176758,43.541664123535156,520735.0 +2015-03-24,43.541664123535156,44.791664123535156,43.541664123535156,44.375,874474.0 +2015-03-25,44.58333206176758,44.58333206176758,40.08333206176758,40.75,1336620.0 +2015-03-26,37.83333206176758,40.83333206176758,37.83333206176758,40.166664123535156,1332402.0 +2015-03-29,41.166664123535156,42.70833206176758,40.75,41.666664123535156,1002518.0 +2015-03-30,41.875,42.5,41.08333206176758,41.33333206176758,858063.0 +2015-03-31,41.25,41.58333206176758,40.666664123535156,40.83333206176758,544796.0 +2015-04-01,41.0,41.33333206176758,40.5,40.83333206176758,385051.0 +2015-04-02,41.166664123535156,42.5,40.75,41.666664123535156,642596.0 +2015-04-05,41.666664123535156,41.875,40.5,41.416664123535156,314002.0 +2015-04-06,41.58333206176758,41.875,41.166664123535156,41.166664123535156,271392.0 +2015-04-07,41.666664123535156,42.08333206176758,41.25,42.08333206176758,576466.0 +2015-04-08,42.08333206176758,42.70833206176758,41.58333206176758,41.58333206176758,702656.0 +2015-04-09,41.5,41.875,41.33333206176758,41.58333206176758,669163.0 +2015-04-12,41.875,42.08333206176758,41.58333206176758,41.666664123535156,442807.0 +2015-04-13,41.58333206176758,43.125,41.58333206176758,42.916664123535156,753866.0 +2015-04-14,42.916664123535156,43.95833206176758,42.70833206176758,42.70833206176758,499674.0 +2015-04-15,43.541664123535156,44.375,43.125,43.95833206176758,563496.0 +2015-04-16,44.166664123535156,44.58333206176758,43.541664123535156,43.75,458012.0 +2015-04-19,44.58333206176758,45.0,42.916664123535156,43.75,1856413.0 +2015-04-20,43.541664123535156,43.75,42.70833206176758,42.916664123535156,551223.0 +2015-04-21,42.5,42.916664123535156,42.5,42.70833206176758,318889.0 +2015-04-22,43.33333206176758,43.75,42.5,42.916664123535156,745329.0 +2015-04-23,42.70833206176758,43.33333206176758,42.70833206176758,43.125,353025.0 +2015-04-26,43.33333206176758,44.375,43.33333206176758,43.974998474121094,1323680.0 +2015-04-27,44.166664123535156,44.375,43.75,43.891666412353516,574365.0 +2015-04-28,43.95833206176758,43.95833206176758,43.125,43.291664123535156,488190.0 +2015-04-29,43.541664123535156,43.95833206176758,42.916664123535156,43.11666488647461,540080.0 +2015-04-30,43.125,43.541664123535156,42.916664123535156,42.94166564941406,787858.0 +2015-05-03,43.33333206176758,43.95833206176758,42.08333206176758,42.33333206176758,1363699.0 +2015-05-04,42.70833206176758,43.125,42.291664123535156,42.84166717529297,691779.0 +2015-05-05,43.125,43.95833206176758,43.125,43.383331298828125,1665686.0 +2015-05-06,43.33333206176758,43.95833206176758,42.916664123535156,43.099998474121094,1090978.0 +2015-05-07,43.125,43.125,42.291664123535156,42.70833206176758,664672.0 +2015-05-10,43.125,44.375,42.5,44.07500076293945,1314794.0 +2015-05-11,44.58333206176758,46.25,43.95833206176758,44.224998474121094,5081458.0 +2015-05-12,44.375,44.791664123535156,43.33333206176758,44.391666412353516,2286018.0 +2015-05-13,45.20833206176758,45.625,44.166664123535156,44.75,2830880.0 +2015-05-14,44.791664123535156,45.625,44.375,44.74166488647461,1358926.0 +2015-05-17,45.20833206176758,45.625,44.791664123535156,45.5,1693257.0 +2015-05-18,45.83333206176758,46.45833206176758,45.416664123535156,46.21666717529297,2658236.0 +2015-05-19,46.25,46.45833206176758,45.83333206176758,46.05833435058594,1542243.0 +2015-05-20,45.83333206176758,45.83333206176758,44.166664123535156,44.358333587646484,1593789.0 +2015-05-21,44.375,45.0,44.166664123535156,44.508331298828125,986462.0 +2015-05-24,44.58333206176758,44.58333206176758,43.75,44.21666717529297,679735.0 +2015-05-25,43.95833206176758,44.166664123535156,43.75,44.150001525878906,445550.0 +2015-05-26,44.166664123535156,45.20833206176758,44.166664123535156,44.633331298828125,1080004.0 +2015-05-27,45.0,46.041664123535156,44.58333206176758,44.875,1320147.0 +2015-05-28,45.0,45.20833206176758,44.375,44.474998474121094,460395.0 +2015-05-31,44.58333206176758,44.791664123535156,43.75,44.125,691862.0 +2015-06-01,43.95833206176758,44.166664123535156,42.916664123535156,43.57500076293945,591250.0 +2015-06-02,43.75,44.166664123535156,43.541664123535156,43.95000076293945,892500.0 +2015-06-03,44.166664123535156,44.58333206176758,43.75,43.95833206176758,600548.0 +2015-06-04,44.166664123535156,44.166664123535156,43.541664123535156,43.71666717529297,355546.0 +2015-06-07,43.75,43.75,42.70833206176758,42.94166564941406,714668.0 +2015-06-08,42.916664123535156,43.33333206176758,42.08333206176758,42.45833206176758,826933.0 +2015-06-09,41.875,42.70833206176758,41.666664123535156,42.099998474121094,742484.0 +2015-06-10,42.5,42.70833206176758,42.08333206176758,42.43333435058594,672814.0 +2015-06-11,42.70833206176758,42.70833206176758,41.875,42.09166717529297,431829.0 +2015-06-14,42.291664123535156,42.916664123535156,42.291664123535156,42.791664123535156,446385.0 +2015-06-15,43.125,43.125,42.291664123535156,42.29999923706055,415881.0 +2015-06-16,42.291664123535156,42.5,41.875,42.19166564941406,290601.0 +2015-06-17,42.291664123535156,43.125,42.08333206176758,42.641666412353516,536260.0 +2015-06-18,42.5,43.125,42.291664123535156,42.5,530876.0 +2015-06-21,42.291664123535156,42.291664123535156,41.25,41.525001525878906,410916.0 +2015-06-22,41.58333206176758,41.875,40.58333206176758,41.025001525878906,568054.0 +2015-06-23,41.08333206176758,41.33333206176758,40.75,41.18333435058594,278250.0 +2015-06-24,41.416664123535156,41.416664123535156,41.0,41.358333587646484,131114.0 +2015-06-25,41.33333206176758,41.416664123535156,41.0,41.24166488647461,178545.0 +2015-06-28,41.25,41.25,40.416664123535156,40.69166564941406,219052.0 +2015-06-29,40.5,40.5,39.33333206176758,39.625,217204.0 +2015-06-30,39.5,40.416664123535156,39.0,40.20833206176758,266544.0 +2015-07-01,40.166664123535156,40.666664123535156,39.75,39.891666412353516,602990.0 +2015-07-02,39.83333206176758,40.166664123535156,39.58333206176758,39.75,360195.0 +2015-07-05,39.416664123535156,39.75,39.166664123535156,39.599998474121094,196154.0 +2015-07-06,39.166664123535156,39.5,39.166664123535156,39.483333587646484,281754.0 +2015-07-07,39.416664123535156,39.666664123535156,39.08333206176758,39.17499923706055,413710.0 +2015-07-08,39.166664123535156,39.416664123535156,39.0,39.04999923706055,430735.0 +2015-07-09,39.0,39.416664123535156,38.83333206176758,39.141666412353516,1489999.0 +2015-07-12,39.416664123535156,40.08333206176758,39.166664123535156,39.291664123535156,1373233.0 +2015-07-13,39.33333206176758,39.5,39.166664123535156,39.36666488647461,281924.0 +2015-07-14,39.416664123535156,39.58333206176758,39.166664123535156,39.29999923706055,376552.0 +2015-07-15,39.25,39.83333206176758,39.25,39.43333435058594,468416.0 +2015-07-19,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 +2015-07-20,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 +2015-07-21,39.43333435058594,39.43333435058594,39.43333435058594,39.43333435058594,0.0 +2015-07-22,39.58333206176758,39.83333206176758,39.33333206176758,39.57500076293945,450694.0 +2015-07-23,39.58333206176758,39.83333206176758,39.5,39.56666564941406,301054.0 +2015-07-26,39.58333206176758,39.666664123535156,39.08333206176758,39.24166488647461,301927.0 +2015-07-27,39.166664123535156,39.5,38.83333206176758,38.95833206176758,154629.0 +2015-07-28,38.416664123535156,38.5,37.08333206176758,37.25,680882.0 +2015-07-29,37.416664123535156,37.416664123535156,36.5,36.59166717529297,346198.0 +2015-07-30,37.0,37.666664123535156,36.5,36.625,762652.0 +2015-08-02,36.5,36.5,34.416664123535156,34.599998474121094,451897.0 +2015-08-03,34.58333206176758,35.83333206176758,34.5,35.633331298828125,374128.0 +2015-08-04,35.25,35.33333206176758,34.666664123535156,35.17499923706055,179830.0 +2015-08-05,35.416664123535156,35.5,35.25,35.400001525878906,140846.0 +2015-08-06,35.33333206176758,35.33333206176758,34.58333206176758,34.883331298828125,191724.0 +2015-08-09,34.416664123535156,34.83333206176758,33.83333206176758,34.70833206176758,542886.0 +2015-08-10,34.916664123535156,35.416664123535156,34.666664123535156,34.99166488647461,431329.0 +2015-08-11,35.166664123535156,35.33333206176758,34.33333206176758,34.42499923706055,354849.0 +2015-08-12,33.75,34.166664123535156,32.916664123535156,33.95000076293945,412436.0 +2015-08-13,34.166664123535156,34.5,33.916664123535156,33.95000076293945,208906.0 +2015-08-16,33.916664123535156,34.25,32.916664123535156,33.06666564941406,355188.0 +2015-08-17,33.0,33.166664123535156,32.25,32.349998474121094,630949.0 +2015-08-18,32.33333206176758,32.5,29.16666603088379,29.950000762939453,1188049.0 +2015-08-19,29.833332061767578,30.16666603088379,27.16666603088379,27.78333282470703,1368210.0 +2015-08-20,27.083332061767578,28.66666603088379,25.833332061767578,28.441665649414062,1087914.0 +2015-08-23,26.0,27.583332061767578,25.66666603088379,25.66666603088379,1887980.0 +2015-08-24,25.333332061767578,26.5,24.25,24.891666412353516,1390426.0 +2015-08-25,25.41666603088379,26.75,24.91666603088379,26.649999618530273,1874515.0 +2015-08-26,26.25,26.75,25.16666603088379,25.54166603088379,2107644.0 +2015-08-27,26.583332061767578,26.833332061767578,26.333332061767578,26.524999618530273,1295444.0 +2015-08-30,27.583332061767578,28.583332061767578,27.0,27.341665267944336,1543216.0 +2015-08-31,27.16666603088379,28.083332061767578,26.583332061767578,27.649999618530273,1882771.0 +2015-09-01,27.833332061767578,28.333332061767578,27.083332061767578,27.191665649414062,1712222.0 +2015-09-02,26.75,27.16666603088379,26.16666603088379,27.091665267944336,1380736.0 +2015-09-03,27.583332061767578,28.083332061767578,27.25,27.433332443237305,1095001.0 +2015-09-06,27.5,27.583332061767578,27.0,27.15833282470703,687927.0 +2015-09-07,27.25,27.66666603088379,27.25,27.383333206176758,876961.0 +2015-09-08,27.5,27.66666603088379,26.91666603088379,27.53333282470703,543902.0 +2015-09-09,27.91666603088379,28.25,27.833332061767578,28.03333282470703,1255971.0 +2015-09-10,27.833332061767578,28.25,27.5,28.16666603088379,943524.0 +2015-09-13,28.25,29.16666603088379,28.16666603088379,28.28333282470703,2029545.0 +2015-09-14,28.16666603088379,28.583332061767578,27.5,27.53333282470703,1195076.0 +2015-09-15,27.5,27.833332061767578,27.25,27.508333206176758,777856.0 +2015-09-16,27.833332061767578,28.0,27.5,27.508333206176758,1267308.0 +2015-09-17,28.0,28.833332061767578,27.75,27.808332443237305,3801483.0 +2015-09-20,28.16666603088379,29.16666603088379,27.833332061767578,28.458332061767578,1839590.0 +2015-09-21,28.583332061767578,29.25,28.5,28.766666412353516,730624.0 +2015-09-27,28.766666412353516,28.766666412353516,28.766666412353516,28.766666412353516,0.0 +2015-09-28,28.766666412353516,28.766666412353516,28.766666412353516,28.766666412353516,0.0 +2015-09-29,27.5,28.5,27.5,27.883333206176758,862743.0 +2015-09-30,28.0,28.25,27.91666603088379,28.15833282470703,224899.0 +2015-10-01,28.333332061767578,28.333332061767578,27.66666603088379,27.716665267944336,411376.0 +2015-10-04,27.66666603088379,27.91666603088379,27.66666603088379,27.808332443237305,263557.0 +2015-10-05,27.91666603088379,28.25,27.833332061767578,28.083332061767578,298214.0 +2015-10-06,28.25,28.333332061767578,28.0,28.058332443237305,326802.0 +2015-10-07,28.25,28.5,28.16666603088379,28.316665649414062,1014229.0 +2015-10-08,28.25,28.583332061767578,28.16666603088379,28.5,732396.0 +2015-10-11,28.75,29.0,28.75,28.833332061767578,748456.0 +2015-10-12,29.16666603088379,29.66666603088379,28.833332061767578,28.941665649414062,1304164.0 +2015-10-13,28.66666603088379,28.91666603088379,28.583332061767578,28.66666603088379,415305.0 +2015-10-14,28.66666603088379,28.66666603088379,28.083332061767578,28.308332443237305,729626.0 +2015-10-15,28.41666603088379,28.5,27.66666603088379,27.858333587646484,512910.0 +2015-10-18,28.0,28.16666603088379,27.91666603088379,28.083332061767578,180482.0 +2015-10-19,27.91666603088379,28.41666603088379,27.91666603088379,28.091665267944336,343189.0 +2015-10-20,27.833332061767578,27.91666603088379,27.583332061767578,27.674999237060547,410707.0 +2015-10-21,27.583332061767578,27.583332061767578,26.75,26.950000762939453,318307.0 +2015-10-22,26.75,27.083332061767578,25.75,26.083332061767578,1018488.0 +2015-10-25,26.16666603088379,26.16666603088379,25.583332061767578,25.691665649414062,486681.0 +2015-10-26,25.583332061767578,26.16666603088379,25.083332061767578,26.075000762939453,327913.0 +2015-10-27,25.91666603088379,26.333332061767578,24.583332061767578,25.083332061767578,482752.0 +2015-10-28,25.41666603088379,25.75,24.16666603088379,25.641666412353516,278631.0 +2015-10-29,25.66666603088379,26.16666603088379,25.41666603088379,25.575000762939453,266374.0 +2015-11-01,25.583332061767578,25.75,25.0,25.15833282470703,213938.0 +2015-11-02,25.25,26.16666603088379,25.25,25.683332443237305,366912.0 +2015-11-03,26.0,26.66666603088379,25.75,25.866666793823242,1040209.0 +2015-11-04,26.16666603088379,26.41666603088379,25.41666603088379,26.274999618530273,480507.0 +2015-11-05,26.41666603088379,26.75,26.0,26.28333282470703,531919.0 +2015-11-08,26.25,27.083332061767578,26.0,26.966665267944336,698940.0 +2015-11-09,27.0,27.25,26.583332061767578,27.03333282470703,415761.0 +2015-11-10,27.083332061767578,28.0,27.0,27.466665267944336,876073.0 +2015-11-11,28.5,28.799999237060547,26.899999618530273,27.18000030517578,1199312.0 +2015-11-12,27.100000381469727,27.100000381469727,26.799999237060547,26.799999237060547,266334.0 +2015-11-15,26.100000381469727,26.100000381469727,24.899999618530273,25.329999923706055,1102558.0 +2015-11-16,25.399999618530273,25.600000381469727,24.950000762939453,25.43000030517578,711852.0 +2015-11-17,25.700000762939453,25.700000762939453,25.0,25.040000915527344,219018.0 +2015-11-18,25.0,25.200000762939453,24.850000381469727,25.0,234887.0 +2015-11-19,25.0,26.299999237060547,25.0,26.139999389648438,1709566.0 +2015-11-22,26.399999618530273,27.299999237060547,26.399999618530273,26.739999771118164,1265748.0 +2015-11-23,26.899999618530273,26.899999618530273,26.200000762939453,26.450000762939453,550008.0 +2015-11-24,26.600000381469727,26.899999618530273,26.299999237060547,26.299999237060547,538709.0 +2015-11-25,26.299999237060547,26.399999618530273,25.899999618530273,26.0,286229.0 +2015-11-26,25.899999618530273,26.100000381469727,25.700000762939453,25.719999313354492,354264.0 +2015-11-29,25.700000762939453,25.700000762939453,25.5,25.600000381469727,250584.0 +2015-11-30,25.5,25.899999618530273,25.200000762939453,25.59000015258789,351049.0 +2015-12-01,25.700000762939453,26.100000381469727,25.5,26.030000686645508,474190.0 +2015-12-02,26.100000381469727,26.100000381469727,25.799999237060547,25.959999084472656,333524.0 +2015-12-03,25.700000762939453,26.0,25.399999618530273,25.5,315576.0 +2015-12-06,25.399999618530273,26.100000381469727,25.0,25.700000762939453,398413.0 +2015-12-07,25.5,26.0,25.5,25.760000228881836,720721.0 +2015-12-08,25.5,26.399999618530273,25.399999618530273,25.65999984741211,2456056.0 +2015-12-09,25.799999237060547,25.899999618530273,25.0,25.059999465942383,657422.0 +2015-12-10,25.0,25.100000381469727,24.299999237060547,24.3799991607666,565225.0 +2015-12-13,23.0,23.399999618530273,22.649999618530273,22.920000076293945,1107582.0 +2015-12-14,23.100000381469727,23.149999618530273,22.5,22.540000915527344,587408.0 +2015-12-15,22.5,22.899999618530273,22.5,22.790000915527344,395330.0 +2015-12-16,22.899999618530273,23.0,22.549999237060547,22.610000610351562,341864.0 +2015-12-17,22.700000762939453,23.149999618530273,22.649999618530273,23.110000610351562,399992.0 +2015-12-20,22.850000381469727,23.049999237060547,22.799999237060547,22.889999389648438,430018.0 +2015-12-21,22.899999618530273,23.350000381469727,22.850000381469727,22.959999084472656,763386.0 +2015-12-22,23.049999237060547,23.450000762939453,23.049999237060547,23.200000762939453,508287.0 +2015-12-23,23.350000381469727,23.75,23.200000762939453,23.40999984741211,560416.0 +2015-12-24,23.450000762939453,23.75,23.100000381469727,23.1200008392334,374610.0 +2015-12-27,23.100000381469727,23.200000762939453,22.799999237060547,23.020000457763672,381078.0 +2015-12-28,22.899999618530273,23.5,22.899999618530273,23.170000076293945,486723.0 +2015-12-29,23.100000381469727,24.0,22.799999237060547,23.860000610351562,662608.0 +2015-12-30,24.0,24.049999237060547,23.399999618530273,23.420000076293945,489367.0 +2015-12-31,23.200000762939453,23.600000381469727,23.149999618530273,23.350000381469727,408223.0 +2016-01-03,23.299999237060547,23.649999618530273,23.299999237060547,23.489999771118164,359535.0 +2016-01-04,23.399999618530273,23.5,22.299999237060547,22.450000762939453,372377.0 +2016-01-05,22.549999237060547,22.700000762939453,21.850000381469727,22.209999084472656,619831.0 +2016-01-06,22.100000381469727,22.149999618530273,21.299999237060547,21.5,669216.0 +2016-01-07,20.899999618530273,21.700000762939453,20.600000381469727,20.8799991607666,480135.0 +2016-01-10,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 +2016-01-11,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 +2016-01-12,20.299999237060547,21.200000762939453,19.950000762939453,20.920000076293945,619090.0 +2016-01-13,21.100000381469727,21.549999237060547,20.200000762939453,20.329999923706055,506900.0 +2016-01-14,19.799999237060547,19.899999618530273,18.399999618530273,18.780000686645508,451224.0 +2016-01-17,17.049999237060547,17.450000762939453,16.950000762939453,16.950000762939453,552730.0 +2016-01-18,15.899999618530273,17.25,15.899999618530273,16.8799991607666,575316.0 +2016-01-19,17.299999237060547,17.600000381469727,17.200000762939453,17.40999984741211,472048.0 +2016-01-20,17.0,17.0,15.75,15.800000190734863,330253.0 +2016-01-21,15.0,15.449999809265137,14.899999618530273,15.029999732971191,687492.0 +2016-01-24,16.450000762939453,16.450000762939453,15.300000190734863,15.470000267028809,607400.0 +2016-01-25,15.300000190734863,15.600000381469727,15.0,15.380000114440918,430422.0 +2016-01-26,14.899999618530273,15.899999618530273,14.800000190734863,15.680000305175781,795715.0 +2016-01-27,15.800000190734863,16.350000381469727,15.800000190734863,15.989999771118164,661816.0 +2016-01-28,16.399999618530273,16.600000381469727,16.25,16.329999923706055,497711.0 +2016-01-31,16.799999237060547,17.0,16.399999618530273,16.5,710810.0 +2016-02-01,16.399999618530273,17.100000381469727,16.200000762939453,16.709999084472656,824905.0 +2016-02-02,16.549999237060547,17.299999237060547,16.299999237060547,16.3799991607666,781862.0 +2016-02-03,16.299999237060547,17.100000381469727,16.200000762939453,17.030000686645508,782999.0 +2016-02-04,17.399999618530273,17.649999618530273,16.799999237060547,17.0,1288784.0 +2016-02-07,16.799999237060547,17.100000381469727,16.649999618530273,16.700000762939453,375247.0 +2016-02-08,16.799999237060547,16.950000762939453,16.399999618530273,16.489999771118164,331050.0 +2016-02-09,16.450000762939453,16.950000762939453,16.350000381469727,16.5,439431.0 +2016-02-10,16.299999237060547,16.649999618530273,16.299999237060547,16.510000228881836,613304.0 +2016-02-11,16.450000762939453,16.649999618530273,15.5,15.600000381469727,514652.0 +2016-02-14,15.899999618530273,16.0,14.100000381469727,14.319999694824219,785707.0 +2016-02-15,14.25,14.899999618530273,14.0,14.680000305175781,990816.0 +2016-02-16,15.0,15.149999618530273,14.399999618530273,14.600000381469727,1103402.0 +2016-02-17,14.5,15.449999809265137,14.5,15.350000381469727,1204716.0 +2016-02-18,15.550000190734863,16.299999237060547,15.5,15.979999542236328,1146178.0 +2016-02-21,16.100000381469727,17.399999618530273,16.100000381469727,17.149999618530273,2169012.0 +2016-02-22,17.399999618530273,17.450000762939453,16.899999618530273,17.010000228881836,1222226.0 +2016-02-23,17.100000381469727,17.600000381469727,16.850000381469727,17.360000610351562,2247288.0 +2016-02-24,17.049999237060547,17.350000381469727,16.649999618530273,16.68000030517578,839117.0 +2016-02-25,16.850000381469727,17.049999237060547,16.549999237060547,16.639999389648438,612184.0 +2016-02-28,17.0,18.049999237060547,16.950000762939453,17.889999389648438,4631147.0 +2016-02-29,17.850000381469727,18.049999237060547,17.399999618530273,17.450000762939453,1463102.0 +2016-03-01,17.600000381469727,17.799999237060547,17.5,17.530000686645508,921083.0 +2016-03-02,17.75,18.049999237060547,17.600000381469727,17.690000534057617,968318.0 +2016-03-03,17.799999237060547,17.950000762939453,17.700000762939453,17.780000686645508,614855.0 +2016-03-06,18.149999618530273,18.299999237060547,17.899999618530273,18.09000015258789,1451101.0 +2016-03-07,17.950000762939453,18.149999618530273,17.700000762939453,17.920000076293945,823777.0 +2016-03-08,18.049999237060547,18.700000762939453,18.049999237060547,18.15999984741211,1199027.0 +2016-03-09,18.100000381469727,18.350000381469727,17.899999618530273,18.079999923706055,890020.0 +2016-03-10,18.149999618530273,18.25,17.799999237060547,17.799999237060547,547553.0 +2016-03-13,18.0,18.0,17.75,17.8799991607666,457423.0 +2016-03-14,17.899999618530273,18.5,17.799999237060547,18.010000228881836,1517688.0 +2016-03-15,17.850000381469727,18.049999237060547,17.5,17.6200008392334,922344.0 +2016-03-16,17.799999237060547,18.200000762939453,17.600000381469727,18.170000076293945,692551.0 +2016-03-17,18.350000381469727,18.700000762939453,18.350000381469727,18.469999313354492,1080207.0 +2016-03-20,18.700000762939453,19.149999618530273,18.450000762939453,18.940000534057617,1675116.0 +2016-03-21,18.850000381469727,19.600000381469727,18.850000381469727,19.06999969482422,2163192.0 +2016-03-22,19.200000762939453,19.200000762939453,18.649999618530273,18.8799991607666,714205.0 +2016-03-23,18.950000762939453,19.149999618530273,18.799999237060547,18.920000076293945,655387.0 +2016-03-24,18.649999618530273,18.75,18.399999618530273,18.5,473923.0 +2016-03-27,18.5,18.700000762939453,17.950000762939453,18.059999465942383,341451.0 +2016-03-28,18.25,18.450000762939453,17.5,17.719999313354492,458723.0 +2016-03-29,17.649999618530273,17.899999618530273,17.5,17.520000457763672,225827.0 +2016-03-30,17.600000381469727,17.600000381469727,17.299999237060547,17.350000381469727,429964.0 +2016-03-31,17.100000381469727,17.149999618530273,17.0,17.110000610351562,484648.0 +2016-04-03,16.799999237060547,17.0,16.5,16.59000015258789,333781.0 +2016-04-04,16.600000381469727,17.0,16.549999237060547,16.959999084472656,402845.0 +2016-04-05,16.899999618530273,16.950000762939453,16.700000762939453,16.899999618530273,407665.0 +2016-04-06,17.049999237060547,17.299999237060547,17.0,17.079999923706055,418822.0 +2016-04-07,17.549999237060547,17.549999237060547,17.25,17.40999984741211,454843.0 +2016-04-10,17.600000381469727,17.899999618530273,17.600000381469727,17.6200008392334,562624.0 +2016-04-11,17.5,17.5,17.200000762939453,17.239999771118164,447068.0 +2016-04-12,17.399999618530273,17.549999237060547,17.350000381469727,17.420000076293945,732588.0 +2016-04-13,17.600000381469727,18.700000762939453,17.450000762939453,18.049999237060547,3023993.0 +2016-04-14,18.100000381469727,18.399999618530273,18.0,18.219999313354492,1532549.0 +2016-04-17,18.200000762939453,18.299999237060547,17.649999618530273,17.940000534057617,1009576.0 +2016-04-18,17.5,18.600000381469727,17.5,18.290000915527344,2039361.0 +2016-04-19,19.350000381469727,20.100000381469727,19.350000381469727,20.06999969482422,3841288.0 +2016-04-20,19.799999237060547,19.899999618530273,19.5,19.670000076293945,1440487.0 +2016-04-21,19.700000762939453,20.899999618530273,19.700000762939453,20.700000762939453,1900774.0 +2016-04-24,20.899999618530273,22.75,20.75,22.75,1462434.0 +2016-04-25,23.149999618530273,23.350000381469727,22.5,22.770000457763672,1454576.0 +2016-04-26,22.799999237060547,23.399999618530273,22.600000381469727,22.690000534057617,610121.0 +2016-04-27,22.850000381469727,23.149999618530273,22.75,22.780000686645508,607321.0 +2016-04-28,22.950000762939453,23.0,22.700000762939453,22.729999542236328,430675.0 +2016-05-01,22.950000762939453,22.950000762939453,22.450000762939453,22.479999542236328,268116.0 +2016-05-02,22.549999237060547,22.549999237060547,21.649999618530273,21.700000762939453,676331.0 +2016-05-03,21.75,22.100000381469727,20.75,21.030000686645508,672193.0 +2016-05-04,20.75,20.899999618530273,20.25,20.600000381469727,681603.0 +2016-05-05,20.75,21.350000381469727,20.75,21.209999084472656,388209.0 +2016-05-08,21.350000381469727,21.850000381469727,21.100000381469727,21.15999984741211,486898.0 +2016-05-09,21.200000762939453,21.950000762939453,20.799999237060547,21.510000228881836,723190.0 +2016-05-10,21.299999237060547,21.450000762939453,21.25,21.299999237060547,286601.0 +2016-05-11,21.299999237060547,21.5,21.0,21.190000534057617,147439.0 +2016-05-12,21.25,21.75,21.25,21.65999984741211,418474.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,21.0,21.299999237060547,20.600000381469727,20.75,334104.0 +2016-05-25,20.75,21.149999618530273,20.75,20.84000015258789,358670.0 +2016-05-26,21.049999237060547,21.100000381469727,20.549999237060547,20.579999923706055,202179.0 +2016-05-29,20.5,20.600000381469727,20.0,20.200000762939453,188887.0 +2016-05-30,20.25,20.899999618530273,20.149999618530273,20.200000762939453,371903.0 +2016-05-31,20.299999237060547,21.399999618530273,20.25,21.09000015258789,415971.0 +2016-06-01,21.0,21.25,20.700000762939453,21.020000457763672,339420.0 +2016-06-02,21.149999618530273,21.149999618530273,20.799999237060547,20.8700008392334,198242.0 +2016-06-05,20.899999618530273,21.149999618530273,20.100000381469727,20.350000381469727,220825.0 +2016-06-06,20.200000762939453,20.450000762939453,20.100000381469727,20.290000915527344,78395.0 +2016-06-07,20.399999618530273,20.799999237060547,20.399999618530273,20.709999084472656,133770.0 +2016-06-08,21.0,21.899999618530273,20.799999237060547,21.709999084472656,397230.0 +2016-06-09,21.850000381469727,22.600000381469727,21.799999237060547,22.110000610351562,267677.0 +2016-06-12,22.0,22.0,21.700000762939453,22.0,88109.0 +2016-06-13,22.0,22.399999618530273,21.950000762939453,22.149999618530273,232210.0 +2016-06-14,,,,, +2016-06-15,22.600000381469727,22.700000762939453,22.350000381469727,22.350000381469727,273772.0 +2016-06-16,22.350000381469727,22.399999618530273,21.700000762939453,22.299999237060547,133425.0 +2016-06-19,22.399999618530273,22.950000762939453,22.299999237060547,22.5,308223.0 +2016-06-20,22.5,23.149999618530273,22.399999618530273,22.450000762939453,391141.0 +2016-06-21,22.700000762939453,22.899999618530273,22.549999237060547,22.59000015258789,166234.0 +2016-06-22,22.600000381469727,22.600000381469727,22.399999618530273,22.520000457763672,65300.0 +2016-06-23,22.5,22.700000762939453,22.200000762939453,22.649999618530273,189118.0 +2016-06-26,21.399999618530273,22.200000762939453,21.399999618530273,22.200000762939453,181586.0 +2016-06-27,22.450000762939453,22.700000762939453,22.299999237060547,22.399999618530273,98187.0 +2016-06-28,22.399999618530273,22.700000762939453,22.149999618530273,22.700000762939453,259608.0 +2016-06-29,22.700000762939453,23.149999618530273,22.700000762939453,23.0,385017.0 +2016-06-30,23.200000762939453,23.75,23.0,23.399999618530273,740587.0 +2016-07-03,23.200000762939453,23.75,23.0,23.399999618530273,740587.0 +2016-07-04,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 +2016-07-05,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 +2016-07-06,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 +2016-07-10,23.399999618530273,23.649999618530273,23.299999237060547,23.350000381469727,167501.0 +2016-07-11,23.600000381469727,23.850000381469727,23.299999237060547,23.799999237060547,305598.0 +2016-07-12,23.850000381469727,24.799999237060547,23.850000381469727,24.700000762939453,630299.0 +2016-07-14,24.75,24.75,24.350000381469727,24.350000381469727,128512.0 +2016-07-17,24.5,25.899999618530273,24.5,25.0,619475.0 +2016-07-18,25.200000762939453,25.5,24.850000381469727,25.399999618530273,259804.0 +2016-07-19,25.5,25.5,25.0,25.100000381469727,190453.0 +2016-07-20,25.0,25.100000381469727,24.899999618530273,25.0,104357.0 +2016-07-21,24.950000762939453,25.0,24.549999237060547,24.549999237060547,63014.0 +2016-07-24,24.399999618530273,24.399999618530273,23.950000762939453,24.0,128580.0 +2016-07-25,24.049999237060547,24.049999237060547,23.399999618530273,24.049999237060547,49267.0 +2016-07-26,24.049999237060547,24.049999237060547,23.5,23.549999237060547,148215.0 +2016-07-27,25.5,25.600000381469727,24.399999618530273,24.549999237060547,859376.0 +2016-07-28,24.5,24.600000381469727,23.75,23.850000381469727,300797.0 +2016-07-31,24.0,24.200000762939453,22.899999618530273,23.200000762939453,478684.0 +2016-08-01,23.200000762939453,23.350000381469727,23.049999237060547,23.299999237060547,418108.0 +2016-08-02,23.200000762939453,23.200000762939453,22.299999237060547,22.549999237060547,513989.0 +2016-08-03,22.600000381469727,22.850000381469727,22.299999237060547,22.649999618530273,206524.0 +2016-08-04,22.850000381469727,23.0,22.450000762939453,22.799999237060547,155667.0 +2016-08-07,22.799999237060547,22.899999618530273,22.649999618530273,22.799999237060547,111399.0 +2016-08-08,22.799999237060547,23.350000381469727,22.700000762939453,23.149999618530273,405428.0 +2016-08-09,23.149999618530273,23.899999618530273,23.100000381469727,23.75,365446.0 +2016-08-10,23.799999237060547,24.0,23.5,23.700000762939453,256647.0 +2016-08-11,23.649999618530273,24.0,23.25,23.399999618530273,574536.0 +2016-08-14,23.5,23.799999237060547,23.5,23.799999237060547,252868.0 +2016-08-15,23.850000381469727,24.049999237060547,23.450000762939453,23.5,131352.0 +2016-08-16,23.600000381469727,23.600000381469727,23.200000762939453,23.200000762939453,155132.0 +2016-08-17,23.0,23.100000381469727,22.5,22.5,277616.0 +2016-08-18,22.399999618530273,22.649999618530273,21.600000381469727,22.0,375549.0 +2016-08-21,22.100000381469727,22.200000762939453,21.75,22.0,125870.0 +2016-08-22,21.850000381469727,21.850000381469727,21.299999237060547,21.5,105153.0 +2016-08-23,21.450000762939453,21.600000381469727,21.100000381469727,21.399999618530273,94286.0 +2016-08-24,21.549999237060547,22.149999618530273,21.299999237060547,21.299999237060547,313955.0 +2016-08-25,21.049999237060547,21.25,20.5,21.049999237060547,188821.0 +2016-08-28,20.899999618530273,21.700000762939453,20.399999618530273,21.649999618530273,242984.0 +2016-08-29,21.350000381469727,21.75,21.350000381469727,21.399999618530273,139578.0 +2016-08-30,21.450000762939453,21.899999618530273,21.450000762939453,21.899999618530273,90747.0 +2016-08-31,21.700000762939453,21.899999618530273,21.5,21.549999237060547,116772.0 +2016-09-01,21.5,21.5,20.299999237060547,21.200000762939453,215506.0 +2016-09-04,20.899999618530273,21.549999237060547,20.899999618530273,21.350000381469727,58292.0 +2016-09-05,21.5,22.100000381469727,21.200000762939453,21.899999618530273,395547.0 +2016-09-06,21.950000762939453,22.149999618530273,21.549999237060547,21.549999237060547,181531.0 +2016-09-07,21.75,21.75,21.200000762939453,21.399999618530273,167021.0 +2016-09-08,21.450000762939453,21.600000381469727,21.350000381469727,21.600000381469727,100474.0 +2016-09-11,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2016-09-12,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2016-09-18,21.25,21.549999237060547,21.0,21.149999618530273,131709.0 +2016-09-19,21.399999618530273,21.399999618530273,20.0,20.149999618530273,210296.0 +2016-09-20,20.149999618530273,20.149999618530273,19.5,20.149999618530273,754236.0 +2016-09-21,20.5,20.5,19.899999618530273,19.950000762939453,200664.0 +2016-09-22,20.5,20.5,19.899999618530273,19.950000762939453,200664.0 +2016-09-25,20.149999618530273,20.149999618530273,19.200000762939453,19.649999618530273,150657.0 +2016-09-26,20.399999618530273,20.850000381469727,19.899999618530273,20.049999237060547,662851.0 +2016-09-27,19.850000381469727,19.850000381469727,18.5,18.5,320383.0 +2016-09-28,18.399999618530273,19.0,17.25,17.299999237060547,434925.0 +2016-09-29,16.799999237060547,17.75,15.949999809265137,17.100000381469727,624638.0 +2016-10-02,17.100000381469727,17.450000762939453,15.449999809265137,15.449999809265137,401890.0 +2016-10-03,15.600000381469727,16.100000381469727,15.0,15.75,534965.0 +2016-10-04,15.800000190734863,16.299999237060547,15.550000190734863,16.299999237060547,664643.0 +2016-10-05,16.299999237060547,16.600000381469727,15.949999809265137,16.149999618530273,1565037.0 +2016-10-06,16.149999618530273,16.5,16.149999618530273,16.399999618530273,645078.0 +2016-10-09,16.600000381469727,16.700000762939453,16.100000381469727,16.149999618530273,317879.0 +2016-10-10,16.149999618530273,16.350000381469727,16.0,16.049999237060547,487460.0 +2016-10-11,16.200000762939453,17.0,16.149999618530273,17.0,691133.0 +2016-10-12,16.899999618530273,17.450000762939453,16.899999618530273,17.25,432249.0 +2016-10-13,17.0,17.25,16.5,16.600000381469727,479872.0 +2016-10-16,16.549999237060547,16.799999237060547,16.399999618530273,16.700000762939453,161853.0 +2016-10-17,16.700000762939453,16.700000762939453,16.25,16.450000762939453,144928.0 +2016-10-18,16.600000381469727,16.600000381469727,15.100000381469727,15.350000381469727,749905.0 +2016-10-19,15.449999809265137,15.649999618530273,15.050000190734863,15.350000381469727,624190.0 +2016-10-20,15.399999618530273,16.200000762939453,15.199999809265137,16.200000762939453,1029520.0 +2016-10-23,16.100000381469727,16.700000762939453,16.100000381469727,16.600000381469727,522580.0 +2016-10-24,,,,, +2016-10-25,16.600000381469727,16.799999237060547,16.549999237060547,16.75,347331.0 +2016-10-26,16.5,17.0,16.5,16.850000381469727,321689.0 +2016-10-27,16.899999618530273,16.899999618530273,16.600000381469727,16.75,158218.0 +2016-10-30,16.850000381469727,16.850000381469727,16.5,16.700000762939453,290178.0 +2016-10-31,16.700000762939453,16.899999618530273,16.549999237060547,16.75,493085.0 +2016-11-01,16.799999237060547,17.0,16.700000762939453,16.799999237060547,253604.0 +2016-11-02,16.700000762939453,16.899999618530273,16.399999618530273,16.5,247852.0 +2016-11-03,16.600000381469727,17.149999618530273,16.600000381469727,16.899999618530273,564338.0 +2016-11-06,16.700000762939453,17.200000762939453,16.700000762939453,17.049999237060547,425212.0 +2016-11-07,17.200000762939453,17.700000762939453,17.049999237060547,17.700000762939453,569743.0 +2016-11-08,17.950000762939453,18.100000381469727,17.700000762939453,17.799999237060547,494329.0 +2016-11-09,17.0,17.950000762939453,17.0,17.950000762939453,387850.0 +2016-11-10,18.049999237060547,18.700000762939453,18.049999237060547,18.25,801660.0 +2016-11-13,18.350000381469727,19.799999237060547,18.350000381469727,19.25,1066661.0 +2016-11-14,19.399999618530273,19.399999618530273,18.600000381469727,18.700000762939453,908107.0 +2016-11-15,18.649999618530273,18.799999237060547,17.950000762939453,18.100000381469727,721779.0 +2016-11-16,18.350000381469727,18.75,18.200000762939453,18.600000381469727,510463.0 +2016-11-17,18.600000381469727,18.700000762939453,18.299999237060547,18.450000762939453,429407.0 +2016-11-20,18.700000762939453,18.799999237060547,18.5,18.799999237060547,623153.0 +2016-11-21,18.850000381469727,19.100000381469727,18.649999618530273,18.700000762939453,874778.0 +2016-11-22,19.0,19.049999237060547,18.799999237060547,18.899999618530273,576310.0 +2016-11-23,19.200000762939453,19.5,19.0,19.299999237060547,1720491.0 +2016-11-24,19.450000762939453,20.149999618530273,19.299999237060547,19.5,2592550.0 +2016-11-27,19.450000762939453,19.899999618530273,19.350000381469727,19.450000762939453,519280.0 +2016-11-28,19.5,19.950000762939453,19.5,19.850000381469727,979214.0 +2016-11-29,19.950000762939453,20.149999618530273,19.5,19.600000381469727,1276745.0 +2016-11-30,19.75,20.0,19.600000381469727,19.75,1078079.0 +2016-12-01,20.0,20.200000762939453,19.799999237060547,20.100000381469727,1316735.0 +2016-12-04,20.299999237060547,20.450000762939453,19.950000762939453,20.049999237060547,1751657.0 +2016-12-05,20.049999237060547,20.399999618530273,19.799999237060547,20.350000381469727,1253472.0 +2016-12-06,20.600000381469727,21.200000762939453,20.5,21.0,2129309.0 +2016-12-07,21.0,21.600000381469727,20.899999618530273,21.200000762939453,1882431.0 +2016-12-08,21.200000762939453,21.75,21.149999618530273,21.299999237060547,1502553.0 +2016-12-11,21.5,21.899999618530273,21.5,21.700000762939453,801646.0 +2016-12-12,21.799999237060547,22.600000381469727,21.399999618530273,22.299999237060547,2623521.0 +2016-12-13,22.25,22.549999237060547,21.75,21.75,1145254.0 +2016-12-14,21.600000381469727,21.75,20.700000762939453,20.700000762939453,1163665.0 +2016-12-15,20.600000381469727,21.100000381469727,20.149999618530273,21.100000381469727,705087.0 +2016-12-18,21.200000762939453,21.950000762939453,21.200000762939453,21.649999618530273,1871436.0 +2016-12-19,21.700000762939453,21.799999237060547,21.149999618530273,21.200000762939453,925045.0 +2016-12-20,21.049999237060547,21.299999237060547,20.399999618530273,20.799999237060547,743063.0 +2016-12-21,20.799999237060547,21.200000762939453,20.799999237060547,20.950000762939453,757961.0 +2016-12-22,20.950000762939453,21.0,20.600000381469727,20.950000762939453,661811.0 +2016-12-25,21.200000762939453,21.450000762939453,21.149999618530273,21.399999618530273,974871.0 +2016-12-26,,,,, +2016-12-27,21.299999237060547,22.149999618530273,21.299999237060547,22.049999237060547,1612755.0 +2016-12-28,22.049999237060547,22.950000762939453,21.899999618530273,22.600000381469727,2793334.0 +2016-12-29,22.649999618530273,22.850000381469727,22.25,22.549999237060547,1883586.0 +2017-01-01,22.649999618530273,24.350000381469727,22.649999618530273,24.100000381469727,4367699.0 +2017-01-02,24.0,24.25,23.549999237060547,23.600000381469727,2325517.0 +2017-01-03,23.549999237060547,23.700000762939453,23.0,23.600000381469727,1112938.0 +2017-01-04,23.600000381469727,23.75,23.0,23.100000381469727,847333.0 +2017-01-05,23.0,23.700000762939453,22.899999618530273,23.649999618530273,1078152.0 +2017-01-08,23.75,24.100000381469727,23.25,23.299999237060547,1011950.0 +2017-01-09,23.299999237060547,23.299999237060547,22.549999237060547,22.899999618530273,790713.0 +2017-01-10,22.700000762939453,23.049999237060547,22.549999237060547,22.600000381469727,427172.0 +2017-01-11,22.600000381469727,22.649999618530273,21.5,21.700000762939453,924247.0 +2017-01-12,22.0,22.149999618530273,21.549999237060547,21.850000381469727,905604.0 +2017-01-15,22.149999618530273,22.5,21.899999618530273,22.200000762939453,1097013.0 +2017-01-16,22.200000762939453,22.350000381469727,21.200000762939453,21.350000381469727,703039.0 +2017-01-17,21.149999618530273,21.649999618530273,20.600000381469727,21.649999618530273,973409.0 +2017-01-18,21.549999237060547,21.700000762939453,21.25,21.399999618530273,599448.0 +2017-01-19,21.149999618530273,21.899999618530273,21.149999618530273,21.700000762939453,652242.0 +2017-01-22,21.850000381469727,22.799999237060547,21.649999618530273,22.799999237060547,1504722.0 +2017-01-23,22.850000381469727,23.100000381469727,22.600000381469727,23.0,1139268.0 +2017-01-24,23.0,23.100000381469727,22.899999618530273,22.950000762939453,385143.0 +2017-01-25,22.899999618530273,23.200000762939453,22.649999618530273,22.649999618530273,482513.0 +2017-01-26,22.700000762939453,23.350000381469727,22.649999618530273,22.850000381469727,1071224.0 +2017-01-29,22.899999618530273,23.0,22.649999618530273,22.75,447607.0 +2017-01-30,22.799999237060547,22.899999618530273,22.549999237060547,22.75,603337.0 +2017-01-31,22.75,22.75,22.0,22.25,817445.0 +2017-02-01,22.299999237060547,22.399999618530273,22.100000381469727,22.149999618530273,382047.0 +2017-02-02,22.299999237060547,22.549999237060547,22.149999618530273,22.149999618530273,423507.0 +2017-02-05,22.25,22.399999618530273,21.799999237060547,21.850000381469727,627895.0 +2017-02-06,21.850000381469727,22.399999618530273,21.700000762939453,22.350000381469727,1071959.0 +2017-02-07,22.399999618530273,22.399999618530273,22.0,22.100000381469727,633657.0 +2017-02-08,22.049999237060547,22.049999237060547,21.450000762939453,21.75,1483357.0 +2017-02-09,21.75,21.850000381469727,21.399999618530273,21.549999237060547,556714.0 +2017-02-12,21.600000381469727,21.950000762939453,21.600000381469727,21.850000381469727,757437.0 +2017-02-13,21.950000762939453,22.100000381469727,21.75,21.850000381469727,790292.0 +2017-02-14,21.850000381469727,21.899999618530273,21.549999237060547,21.75,428234.0 +2017-02-15,21.649999618530273,21.850000381469727,21.600000381469727,21.850000381469727,347197.0 +2017-02-16,21.850000381469727,21.899999618530273,21.700000762939453,21.700000762939453,513123.0 +2017-02-19,21.799999237060547,21.850000381469727,21.649999618530273,21.649999618530273,378198.0 +2017-02-20,21.649999618530273,21.649999618530273,21.0,21.149999618530273,388492.0 +2017-02-21,21.049999237060547,21.149999618530273,20.799999237060547,21.049999237060547,443984.0 +2017-02-22,21.200000762939453,21.299999237060547,21.0,21.0,554150.0 +2017-02-23,21.0,21.049999237060547,20.799999237060547,21.049999237060547,397604.0 +2017-02-26,21.100000381469727,21.25,21.100000381469727,21.149999618530273,259141.0 +2017-02-27,21.200000762939453,21.25,20.100000381469727,20.149999618530273,411629.0 +2017-02-28,20.200000762939453,20.549999237060547,20.100000381469727,20.399999618530273,449432.0 +2017-03-01,20.399999618530273,20.5,20.25,20.25,398693.0 +2017-03-02,20.399999618530273,20.600000381469727,20.350000381469727,20.549999237060547,448933.0 +2017-03-05,20.600000381469727,20.899999618530273,20.549999237060547,20.549999237060547,552116.0 +2017-03-06,20.399999618530273,20.399999618530273,20.0,20.200000762939453,485871.0 +2017-03-07,20.25,20.549999237060547,20.100000381469727,20.5,417411.0 +2017-03-08,20.5,20.75,20.25,20.25,549680.0 +2017-03-09,20.149999618530273,20.149999618530273,19.25,19.649999618530273,588107.0 +2017-03-12,19.450000762939453,19.549999237060547,18.700000762939453,18.700000762939453,629421.0 +2017-03-13,18.700000762939453,18.850000381469727,18.0,18.049999237060547,1170447.0 +2017-03-14,18.049999237060547,18.299999237060547,17.600000381469727,18.25,1747485.0 +2017-03-15,18.299999237060547,18.549999237060547,18.100000381469727,18.299999237060547,984486.0 +2017-03-16,18.399999618530273,18.600000381469727,18.399999618530273,18.549999237060547,800800.0 +2017-03-19,18.600000381469727,19.100000381469727,18.549999237060547,18.950000762939453,1114940.0 +2017-03-20,19.049999237060547,19.25,18.799999237060547,18.799999237060547,1096831.0 +2017-03-21,18.799999237060547,19.049999237060547,18.600000381469727,18.600000381469727,587183.0 +2017-03-22,18.5,18.5,18.100000381469727,18.200000762939453,687158.0 +2017-03-23,18.299999237060547,18.649999618530273,18.299999237060547,18.5,667853.0 +2017-03-26,18.649999618530273,19.100000381469727,18.549999237060547,18.75,700399.0 +2017-03-27,18.649999618530273,18.950000762939453,18.5,18.549999237060547,974821.0 +2017-03-28,18.600000381469727,19.0,18.600000381469727,18.899999618530273,1092584.0 +2017-03-29,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0 +2017-03-30,19.100000381469727,19.5,19.100000381469727,19.350000381469727,1547752.0 +2017-04-02,,,,, +2017-04-03,19.600000381469727,19.600000381469727,19.25,19.299999237060547,551911.0 +2017-04-04,,,,, +2017-04-05,19.5,19.75,19.450000762939453,19.649999618530273,689378.0 +2017-04-06,19.600000381469727,19.700000762939453,19.5,19.5,351620.0 +2017-04-09,19.5,19.549999237060547,19.149999618530273,19.25,498324.0 +2017-04-10,19.299999237060547,19.399999618530273,19.149999618530273,19.200000762939453,262102.0 +2017-04-11,19.25,19.25,19.100000381469727,19.100000381469727,206853.0 +2017-04-12,19.049999237060547,19.350000381469727,19.0,19.299999237060547,485419.0 +2017-04-13,19.350000381469727,19.399999618530273,19.149999618530273,19.25,366342.0 +2017-04-16,19.149999618530273,19.149999618530273,18.799999237060547,18.899999618530273,521607.0 +2017-04-17,18.899999618530273,19.049999237060547,18.799999237060547,18.850000381469727,204709.0 +2017-04-18,18.899999618530273,18.899999618530273,18.5,18.5,539514.0 +2017-04-19,18.450000762939453,18.600000381469727,18.399999618530273,18.549999237060547,270631.0 +2017-04-20,18.450000762939453,18.5,18.299999237060547,18.350000381469727,447401.0 +2017-04-23,18.700000762939453,18.950000762939453,18.649999618530273,18.850000381469727,442255.0 +2017-04-24,18.799999237060547,18.799999237060547,18.549999237060547,18.649999618530273,308322.0 +2017-04-25,18.700000762939453,18.799999237060547,18.549999237060547,18.549999237060547,226616.0 +2017-04-26,18.649999618530273,18.700000762939453,18.5,18.600000381469727,128974.0 +2017-04-27,18.600000381469727,18.850000381469727,18.600000381469727,18.850000381469727,340401.0 +2017-04-30,18.850000381469727,19.299999237060547,18.850000381469727,19.149999618530273,708806.0 +2017-05-01,19.149999618530273,19.299999237060547,19.049999237060547,19.100000381469727,585485.0 +2017-05-02,,,,, +2017-05-03,19.200000762939453,19.25,18.950000762939453,19.0,252506.0 +2017-05-04,19.0,19.0,18.700000762939453,18.850000381469727,179793.0 +2017-05-07,18.950000762939453,19.100000381469727,18.549999237060547,18.549999237060547,586725.0 +2017-05-08,18.549999237060547,18.649999618530273,18.399999618530273,18.549999237060547,306608.0 +2017-05-09,,,,, +2017-05-10,18.549999237060547,18.799999237060547,18.549999237060547,18.649999618530273,291750.0 +2017-05-11,18.700000762939453,18.700000762939453,18.450000762939453,18.450000762939453,399645.0 +2017-05-14,18.450000762939453,18.5,18.049999237060547,18.049999237060547,313942.0 +2017-05-15,18.100000381469727,18.299999237060547,18.100000381469727,18.25,203582.0 +2017-05-16,18.350000381469727,18.5,18.299999237060547,18.450000762939453,173678.0 +2017-05-17,18.5,18.549999237060547,18.350000381469727,18.399999618530273,185696.0 +2017-05-18,18.25,18.350000381469727,18.200000762939453,18.299999237060547,296210.0 +2017-05-21,18.450000762939453,18.700000762939453,18.450000762939453,18.600000381469727,688254.0 +2017-05-22,18.649999618530273,18.649999618530273,18.5,18.600000381469727,199064.0 +2017-05-23,18.450000762939453,18.450000762939453,18.100000381469727,18.25,315641.0 +2017-05-24,18.25,18.350000381469727,18.149999618530273,18.149999618530273,178267.0 +2017-05-25,18.149999618530273,18.200000762939453,18.0,18.100000381469727,123391.0 +2017-05-28,18.0,18.0,17.299999237060547,17.299999237060547,215000.0 +2017-05-29,17.049999237060547,17.549999237060547,17.049999237060547,17.399999618530273,141353.0 +2017-05-30,17.399999618530273,17.549999237060547,17.399999618530273,17.5,92279.0 +2017-05-31,17.549999237060547,17.600000381469727,17.450000762939453,17.5,112963.0 +2017-06-01,17.450000762939453,17.450000762939453,17.200000762939453,17.25,162981.0 +2017-06-04,17.100000381469727,17.399999618530273,17.059999465942383,17.31999969482422,269217.0 +2017-06-05,17.3799991607666,17.3799991607666,17.139999389648438,17.31999969482422,201653.0 +2017-06-06,17.31999969482422,17.399999618530273,17.219999313354492,17.219999313354492,135713.0 +2017-06-07,17.3799991607666,17.5,17.299999237060547,17.399999618530273,308427.0 +2017-06-08,17.3799991607666,17.3799991607666,17.18000030517578,17.200000762939453,130882.0 +2017-06-11,17.200000762939453,17.219999313354492,16.959999084472656,16.959999084472656,206718.0 +2017-06-12,16.979999542236328,16.979999542236328,16.739999771118164,16.780000686645508,281467.0 +2017-06-13,16.799999237060547,16.860000610351562,16.700000762939453,16.84000015258789,107115.0 +2017-06-14,16.84000015258789,16.979999542236328,16.799999237060547,16.899999618530273,180675.0 +2017-06-15,16.780000686645508,16.8799991607666,16.780000686645508,16.799999237060547,58812.0 +2017-06-18,16.81999969482422,16.8799991607666,16.739999771118164,16.8799991607666,55857.0 +2017-06-19,16.799999237060547,17.15999984741211,16.799999237060547,17.139999389648438,144357.0 +2017-06-20,17.260000228881836,17.280000686645508,17.079999923706055,17.100000381469727,284837.0 +2017-06-21,17.3799991607666,17.5,17.139999389648438,17.399999618530273,337910.0 +2017-06-22,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 +2017-06-25,17.540000915527344,17.540000915527344,17.540000915527344,17.540000915527344,0.0 +2017-06-26,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 +2017-06-27,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 +2017-06-28,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 +2017-06-29,17.420000076293945,17.68000030517578,17.3799991607666,17.540000915527344,214193.0 +2017-07-02,17.600000381469727,18.059999465942383,17.600000381469727,17.920000076293945,425806.0 +2017-07-03,17.920000076293945,18.1200008392334,17.920000076293945,18.079999923706055,239159.0 +2017-07-04,18.200000762939453,18.200000762939453,18.040000915527344,18.040000915527344,190704.0 +2017-07-05,18.079999923706055,18.100000381469727,17.959999084472656,18.040000915527344,180959.0 +2017-07-06,18.100000381469727,18.299999237060547,17.940000534057617,17.979999542236328,253127.0 +2017-07-09,18.18000030517578,18.440000534057617,18.040000915527344,18.34000015258789,967738.0 +2017-07-10,18.360000610351562,18.5,18.280000686645508,18.360000610351562,357122.0 +2017-07-11,18.399999618530273,18.440000534057617,18.280000686645508,18.31999969482422,269017.0 +2017-07-12,18.399999618530273,18.479999542236328,18.260000228881836,18.299999237060547,367886.0 +2017-07-13,18.3799991607666,18.3799991607666,18.0,18.100000381469727,496590.0 +2017-07-16,18.200000762939453,18.260000228881836,18.079999923706055,18.260000228881836,376177.0 +2017-07-17,17.979999542236328,18.239999771118164,17.959999084472656,18.0,357471.0 +2017-07-18,18.0,18.139999389648438,17.940000534057617,17.959999084472656,145769.0 +2017-07-19,17.959999084472656,17.979999542236328,17.68000030517578,17.799999237060547,204835.0 +2017-07-20,17.799999237060547,17.860000610351562,17.700000762939453,17.700000762939453,181995.0 +2017-07-23,17.719999313354492,17.719999313354492,17.540000915527344,17.540000915527344,114911.0 +2017-07-24,17.65999984741211,17.65999984741211,17.559999465942383,17.559999465942383,121445.0 +2017-07-25,17.520000457763672,17.540000915527344,17.420000076293945,17.459999084472656,127932.0 +2017-07-26,17.420000076293945,17.459999084472656,17.100000381469727,17.100000381469727,184734.0 +2017-07-27,17.100000381469727,17.100000381469727,16.899999618530273,16.899999618530273,205818.0 +2017-07-30,16.940000534057617,17.020000457763672,16.84000015258789,17.020000457763672,153931.0 +2017-07-31,17.079999923706055,17.079999923706055,17.0,17.079999923706055,91054.0 +2017-08-01,17.100000381469727,17.899999618530273,17.100000381469727,17.600000381469727,461671.0 +2017-08-02,17.6200008392334,17.6200008392334,17.31999969482422,17.3799991607666,130980.0 +2017-08-03,17.600000381469727,17.600000381469727,17.3799991607666,17.3799991607666,93313.0 +2017-08-06,16.959999084472656,16.979999542236328,16.780000686645508,16.940000534057617,329812.0 +2017-08-07,16.959999084472656,16.959999084472656,16.860000610351562,16.899999618530273,198944.0 +2017-08-08,16.899999618530273,17.059999465942383,16.899999618530273,17.020000457763672,188296.0 +2017-08-09,17.0,17.100000381469727,17.0,17.079999923706055,176878.0 +2017-08-10,17.100000381469727,17.15999984741211,17.0,17.079999923706055,235025.0 +2017-08-13,17.1200008392334,17.1200008392334,17.0,17.0,167613.0 +2017-08-14,17.0,17.020000457763672,16.920000076293945,16.940000534057617,174143.0 +2017-08-15,16.940000534057617,17.100000381469727,16.8799991607666,16.920000076293945,562825.0 +2017-08-16,17.100000381469727,17.239999771118164,17.0,17.040000915527344,401200.0 +2017-08-17,17.040000915527344,17.1200008392334,17.020000457763672,17.079999923706055,160835.0 +2017-08-20,17.100000381469727,17.31999969482422,17.100000381469727,17.200000762939453,304518.0 +2017-08-21,17.239999771118164,17.280000686645508,17.100000381469727,17.139999389648438,238292.0 +2017-08-22,17.15999984741211,17.239999771118164,17.1200008392334,17.1200008392334,140534.0 +2017-08-23,17.15999984741211,17.260000228881836,17.139999389648438,17.260000228881836,292866.0 +2017-08-24,17.31999969482422,17.34000015258789,17.15999984741211,17.18000030517578,331354.0 +2017-08-27,17.260000228881836,17.260000228881836,17.100000381469727,17.139999389648438,174832.0 +2017-08-28,17.1200008392334,17.15999984741211,17.059999465942383,17.1200008392334,109936.0 +2017-08-29,17.1200008392334,17.15999984741211,17.0,17.020000457763672,309945.0 +2017-08-30,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-08-31,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-09-03,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-09-04,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-09-05,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-09-06,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-09-07,17.020000457763672,17.100000381469727,17.0,17.079999923706055,104186.0 +2017-09-10,17.059999465942383,17.18000030517578,17.020000457763672,17.1200008392334,189584.0 +2017-09-11,17.100000381469727,17.139999389648438,17.040000915527344,17.079999923706055,174855.0 +2017-09-12,17.100000381469727,17.139999389648438,17.040000915527344,17.079999923706055,174454.0 +2017-09-13,17.059999465942383,17.1200008392334,17.0,17.100000381469727,161744.0 +2017-09-14,17.100000381469727,17.200000762939453,17.0,17.200000762939453,437844.0 +2017-09-17,17.299999237060547,17.600000381469727,17.239999771118164,17.559999465942383,814056.0 +2017-09-18,17.559999465942383,17.760000228881836,17.399999618530273,17.540000915527344,462250.0 +2017-09-19,17.360000610351562,17.5,17.299999237060547,17.399999618530273,172253.0 +2017-09-20,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 +2017-09-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 +2017-09-24,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 +2017-09-25,17.219999313354492,17.219999313354492,17.0,17.0,258008.0 +2017-09-26,17.020000457763672,17.15999984741211,17.020000457763672,17.040000915527344,168545.0 +2017-09-27,17.040000915527344,17.100000381469727,17.0,17.0,232017.0 +2017-09-28,17.059999465942383,17.100000381469727,17.020000457763672,17.100000381469727,102466.0 +2017-10-01,17.0,17.079999923706055,16.979999542236328,17.040000915527344,87927.0 +2017-10-02,17.020000457763672,17.1200008392334,16.979999542236328,17.020000457763672,146408.0 +2017-10-03,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2017-10-04,17.020000457763672,17.040000915527344,17.0,17.020000457763672,104978.0 +2017-10-05,17.0,17.040000915527344,16.940000534057617,17.020000457763672,141415.0 +2017-10-08,17.020000457763672,17.040000915527344,16.81999969482422,16.860000610351562,138051.0 +2017-10-09,16.899999618530273,17.0,16.700000762939453,16.780000686645508,153062.0 +2017-10-10,16.799999237060547,16.860000610351562,16.399999618530273,16.600000381469727,94641.0 +2017-10-11,16.5,16.5,15.979999542236328,16.059999465942383,417571.0 +2017-10-12,16.020000457763672,16.5,15.979999542236328,16.479999542236328,234703.0 +2017-10-15,16.420000076293945,16.5,16.079999923706055,16.100000381469727,236921.0 +2017-10-16,16.100000381469727,16.239999771118164,16.020000457763672,16.239999771118164,100814.0 +2017-10-17,16.219999313354492,16.399999618530273,16.15999984741211,16.399999618530273,118271.0 +2017-10-18,16.219999313354492,16.559999465942383,16.219999313354492,16.280000686645508,186846.0 +2017-10-19,16.3799991607666,16.3799991607666,16.219999313354492,16.280000686645508,166287.0 +2017-10-22,16.239999771118164,16.260000228881836,16.200000762939453,16.200000762939453,52430.0 +2017-10-23,16.18000030517578,16.200000762939453,15.979999542236328,16.059999465942383,177583.0 +2017-10-24,16.079999923706055,16.079999923706055,15.960000038146973,16.0,98390.0 +2017-10-25,16.0,16.139999389648438,16.0,16.079999923706055,71516.0 +2017-10-26,16.100000381469727,16.18000030517578,16.059999465942383,16.100000381469727,56658.0 +2017-10-29,16.18000030517578,16.18000030517578,16.059999465942383,16.100000381469727,57018.0 +2017-10-30,16.100000381469727,16.200000762939453,16.079999923706055,16.139999389648438,166877.0 +2017-10-31,16.020000457763672,16.1200008392334,16.0,16.1200008392334,98880.0 +2017-11-01,16.0,16.15999984741211,16.0,16.059999465942383,79266.0 +2017-11-02,16.0,16.020000457763672,15.920000076293945,16.020000457763672,117063.0 +2017-11-05,16.0,16.399999618530273,15.979999542236328,16.280000686645508,527849.0 +2017-11-06,16.31999969482422,16.31999969482422,16.059999465942383,16.059999465942383,271298.0 +2017-11-07,16.139999389648438,16.139999389648438,14.899999618530273,15.600000381469727,351448.0 +2017-11-08,15.600000381469727,16.15999984741211,15.600000381469727,15.920000076293945,201817.0 +2017-11-09,16.0,16.100000381469727,15.859999656677246,16.059999465942383,229808.0 +2017-11-12,16.040000915527344,16.15999984741211,16.0,16.079999923706055,276515.0 +2017-11-13,16.100000381469727,16.15999984741211,16.0,16.079999923706055,273343.0 +2017-11-14,16.139999389648438,16.440000534057617,16.139999389648438,16.440000534057617,321789.0 +2017-11-15,16.5,17.299999237060547,16.5,17.0,1202659.0 +2017-11-16,17.020000457763672,17.479999542236328,16.860000610351562,17.100000381469727,673799.0 +2017-11-19,17.100000381469727,17.18000030517578,16.600000381469727,16.600000381469727,176052.0 +2017-11-20,16.8799991607666,16.899999618530273,16.200000762939453,16.200000762939453,254817.0 +2017-11-21,16.200000762939453,16.360000610351562,16.0,16.200000762939453,145362.0 +2017-11-22,16.420000076293945,16.979999542236328,16.299999237060547,16.979999542236328,118208.0 +2017-11-23,17.100000381469727,17.100000381469727,16.739999771118164,16.8799991607666,134925.0 +2017-11-26,16.940000534057617,17.020000457763672,16.899999618530273,16.899999618530273,117149.0 +2017-11-27,16.979999542236328,17.020000457763672,16.799999237060547,16.799999237060547,88726.0 +2017-11-28,16.81999969482422,16.84000015258789,16.760000228881836,16.760000228881836,105813.0 +2017-11-29,16.799999237060547,17.219999313354492,16.780000686645508,17.079999923706055,442475.0 +2017-11-30,17.100000381469727,17.1200008392334,16.959999084472656,17.059999465942383,115788.0 +2017-12-03,17.059999465942383,17.200000762939453,17.059999465942383,17.139999389648438,225498.0 +2017-12-04,17.200000762939453,17.280000686645508,17.040000915527344,17.18000030517578,305825.0 +2017-12-05,17.139999389648438,17.18000030517578,17.079999923706055,17.18000030517578,161111.0 +2017-12-06,17.200000762939453,17.440000534057617,17.18000030517578,17.34000015258789,855793.0 +2017-12-07,17.299999237060547,17.780000686645508,17.239999771118164,17.639999389648438,685323.0 +2017-12-10,17.84000015258789,18.200000762939453,17.84000015258789,17.8799991607666,634548.0 +2017-12-11,17.8799991607666,17.8799991607666,17.5,17.600000381469727,481444.0 +2017-12-12,17.5,17.799999237060547,17.5,17.700000762939453,329684.0 +2017-12-13,17.799999237060547,17.799999237060547,17.520000457763672,17.600000381469727,151030.0 +2017-12-14,17.639999389648438,17.639999389648438,17.520000457763672,17.520000457763672,139443.0 +2017-12-17,17.540000915527344,17.65999984741211,17.5,17.540000915527344,111423.0 +2017-12-18,17.700000762939453,17.899999618530273,17.6200008392334,17.84000015258789,440860.0 +2017-12-19,17.860000610351562,18.0,17.700000762939453,18.0,537985.0 +2017-12-20,18.0,18.34000015258789,18.0,18.100000381469727,818147.0 +2017-12-21,18.100000381469727,18.200000762939453,17.8799991607666,17.899999618530273,254343.0 +2017-12-24,18.0,18.0,17.780000686645508,17.81999969482422,179937.0 +2017-12-25,17.739999771118164,17.739999771118164,17.639999389648438,17.68000030517578,94519.0 +2017-12-26,17.68000030517578,17.68000030517578,17.520000457763672,17.65999984741211,83968.0 +2017-12-27,17.719999313354492,17.8799991607666,17.65999984741211,17.739999771118164,167901.0 +2017-12-28,17.780000686645508,17.8799991607666,17.459999084472656,17.65999984741211,133258.0 +2017-12-31,17.6200008392334,17.68000030517578,17.459999084472656,17.520000457763672,171447.0 +2018-01-01,17.299999237060547,17.5,17.280000686645508,17.399999618530273,154923.0 +2018-01-02,17.3799991607666,17.5,17.31999969482422,17.3799991607666,205013.0 +2018-01-03,17.299999237060547,17.399999618530273,17.260000228881836,17.299999237060547,125645.0 +2018-01-04,17.299999237060547,17.700000762939453,17.299999237060547,17.559999465942383,439865.0 +2018-01-07,17.719999313354492,17.719999313354492,17.520000457763672,17.540000915527344,105642.0 +2018-01-08,17.6200008392334,17.68000030517578,17.5,17.600000381469727,177824.0 +2018-01-09,17.600000381469727,17.600000381469727,17.34000015258789,17.360000610351562,80700.0 +2018-01-10,17.399999618530273,17.420000076293945,17.34000015258789,17.399999618530273,63925.0 +2018-01-11,17.420000076293945,17.440000534057617,17.34000015258789,17.399999618530273,39438.0 +2018-01-14,17.420000076293945,17.540000915527344,17.420000076293945,17.5,72867.0 +2018-01-15,17.5,17.600000381469727,17.5,17.600000381469727,114285.0 +2018-01-16,17.520000457763672,17.84000015258789,17.5,17.760000228881836,257166.0 +2018-01-17,17.719999313354492,17.81999969482422,17.719999313354492,17.780000686645508,66195.0 +2018-01-18,17.780000686645508,17.780000686645508,17.5,17.520000457763672,117476.0 +2018-01-21,17.600000381469727,17.780000686645508,17.559999465942383,17.719999313354492,153331.0 +2018-01-22,17.6200008392334,17.940000534057617,17.579999923706055,17.6200008392334,255509.0 +2018-01-23,17.639999389648438,17.639999389648438,17.559999465942383,17.559999465942383,79884.0 +2018-01-24,17.579999923706055,17.579999923706055,17.459999084472656,17.5,130644.0 +2018-01-25,17.579999923706055,17.600000381469727,17.5,17.540000915527344,67214.0 +2018-01-28,17.540000915527344,18.200000762939453,17.540000915527344,18.18000030517578,889729.0 +2018-01-29,18.200000762939453,18.239999771118164,17.920000076293945,18.079999923706055,396064.0 +2018-01-30,18.0,18.18000030517578,17.899999618530273,18.079999923706055,302356.0 +2018-01-31,18.139999389648438,18.3799991607666,17.979999542236328,18.059999465942383,901334.0 +2018-02-01,18.020000457763672,18.079999923706055,17.799999237060547,17.84000015258789,385142.0 +2018-02-04,17.739999771118164,17.899999618530273,17.719999313354492,17.799999237060547,217937.0 +2018-02-05,17.799999237060547,17.799999237060547,17.68000030517578,17.700000762939453,209839.0 +2018-02-06,17.200000762939453,17.3799991607666,17.18000030517578,17.200000762939453,388484.0 +2018-02-07,17.299999237060547,17.3799991607666,16.979999542236328,16.979999542236328,321444.0 +2018-02-08,17.0,17.0,16.780000686645508,16.81999969482422,197657.0 +2018-02-11,16.600000381469727,16.639999389648438,16.360000610351562,16.420000076293945,171958.0 +2018-02-12,16.459999084472656,16.600000381469727,16.459999084472656,16.5,134894.0 +2018-02-13,16.559999465942383,16.719999313354492,16.440000534057617,16.440000534057617,211537.0 +2018-02-14,16.399999618530273,16.600000381469727,16.399999618530273,16.579999923706055,121953.0 +2018-02-15,16.700000762939453,17.360000610351562,16.700000762939453,17.239999771118164,640860.0 +2018-02-18,17.200000762939453,17.299999237060547,17.0,17.020000457763672,110439.0 +2018-02-19,17.15999984741211,17.15999984741211,17.0,17.079999923706055,89554.0 +2018-02-20,17.020000457763672,17.079999923706055,16.8799991607666,16.8799991607666,97038.0 +2018-02-21,16.899999618530273,16.979999542236328,16.899999618530273,16.979999542236328,58559.0 +2018-02-22,16.84000015258789,17.040000915527344,16.81999969482422,17.040000915527344,63127.0 +2018-02-25,16.979999542236328,17.200000762939453,16.979999542236328,17.15999984741211,184137.0 +2018-02-26,17.200000762939453,17.200000762939453,17.040000915527344,17.040000915527344,60873.0 +2018-02-27,17.020000457763672,17.15999984741211,16.959999084472656,17.15999984741211,52830.0 +2018-02-28,17.040000915527344,17.200000762939453,16.959999084472656,17.040000915527344,79086.0 +2018-03-01,17.020000457763672,17.420000076293945,17.020000457763672,17.299999237060547,386246.0 +2018-03-04,17.239999771118164,17.31999969482422,16.979999542236328,17.020000457763672,152574.0 +2018-03-05,17.040000915527344,17.139999389648438,17.040000915527344,17.100000381469727,103902.0 +2018-03-06,17.059999465942383,17.15999984741211,17.020000457763672,17.020000457763672,80039.0 +2018-03-07,17.020000457763672,17.100000381469727,17.0,17.020000457763672,61250.0 +2018-03-08,17.079999923706055,17.260000228881836,17.079999923706055,17.260000228881836,216485.0 +2018-03-11,17.299999237060547,17.440000534057617,17.219999313354492,17.34000015258789,215159.0 +2018-03-12,17.31999969482422,17.360000610351562,17.260000228881836,17.260000228881836,192532.0 +2018-03-13,17.239999771118164,17.280000686645508,17.15999984741211,17.239999771118164,107915.0 +2018-03-14,17.280000686645508,17.280000686645508,17.18000030517578,17.280000686645508,83140.0 +2018-03-15,17.200000762939453,17.239999771118164,16.979999542236328,17.059999465942383,505185.0 +2018-03-18,17.1200008392334,17.200000762939453,17.040000915527344,17.079999923706055,632253.0 +2018-03-19,17.079999923706055,17.15999984741211,17.040000915527344,17.1200008392334,477969.0 +2018-03-20,17.1200008392334,17.34000015258789,17.079999923706055,17.200000762939453,501512.0 +2018-03-21,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2018-03-22,17.299999237060547,17.360000610351562,17.200000762939453,17.280000686645508,322282.0 +2018-03-25,17.280000686645508,17.299999237060547,17.059999465942383,17.139999389648438,247872.0 +2018-03-26,17.18000030517578,17.520000457763672,17.18000030517578,17.239999771118164,922096.0 +2018-03-27,17.280000686645508,17.360000610351562,17.239999771118164,17.260000228881836,205895.0 +2018-03-28,17.34000015258789,17.34000015258789,17.0,17.100000381469727,258892.0 +2018-03-29,17.18000030517578,17.299999237060547,17.100000381469727,17.280000686645508,244865.0 +2018-04-01,17.200000762939453,17.239999771118164,17.18000030517578,17.219999313354492,124001.0 +2018-04-02,17.239999771118164,17.360000610351562,17.239999771118164,17.34000015258789,281345.0 +2018-04-03,17.360000610351562,17.479999542236328,17.299999237060547,17.34000015258789,508526.0 +2018-04-04,17.399999618530273,17.799999237060547,17.399999618530273,17.68000030517578,933476.0 +2018-04-05,17.700000762939453,18.280000686645508,17.639999389648438,18.100000381469727,1484938.0 +2018-04-08,18.139999389648438,18.299999237060547,17.8799991607666,18.059999465942383,673050.0 +2018-04-09,18.059999465942383,18.059999465942383,17.799999237060547,17.81999969482422,283555.0 +2018-04-10,17.799999237060547,18.059999465942383,17.700000762939453,17.899999618530273,446826.0 +2018-04-11,17.959999084472656,17.959999084472656,17.100000381469727,17.420000076293945,456097.0 +2018-04-12,17.34000015258789,17.600000381469727,17.280000686645508,17.579999923706055,301362.0 +2018-04-15,17.6200008392334,18.799999237060547,17.6200008392334,18.360000610351562,2491052.0 +2018-04-16,18.219999313354492,18.940000534057617,17.959999084472656,18.360000610351562,2232949.0 +2018-04-17,18.440000534057617,18.739999771118164,18.360000610351562,18.459999084472656,837565.0 +2018-04-18,18.459999084472656,18.739999771118164,18.139999389648438,18.200000762939453,683031.0 +2018-04-19,18.219999313354492,18.459999084472656,18.059999465942383,18.139999389648438,681577.0 +2018-04-22,18.0,18.559999465942383,17.959999084472656,18.3799991607666,986594.0 +2018-04-23,18.420000076293945,18.760000228881836,18.3799991607666,18.440000534057617,866675.0 +2018-04-24,18.479999542236328,18.639999389648438,18.18000030517578,18.280000686645508,790122.0 +2018-04-25,18.200000762939453,18.579999923706055,18.200000762939453,18.579999923706055,954202.0 +2018-04-26,18.6200008392334,18.739999771118164,18.520000457763672,18.559999465942383,770448.0 +2018-04-29,18.600000381469727,18.700000762939453,18.540000915527344,18.559999465942383,416035.0 +2018-04-30,18.639999389648438,18.639999389648438,18.360000610351562,18.360000610351562,428761.0 +2018-05-01,18.299999237060547,18.399999618530273,18.100000381469727,18.139999389648438,337269.0 +2018-05-02,18.139999389648438,18.139999389648438,17.540000915527344,17.579999923706055,346166.0 +2018-05-03,17.739999771118164,17.739999771118164,17.399999618530273,17.440000534057617,152542.0 +2018-05-06,17.459999084472656,17.700000762939453,17.399999618530273,17.479999542236328,318214.0 +2018-05-07,17.5,17.540000915527344,17.280000686645508,17.399999618530273,125719.0 +2018-05-08,17.31999969482422,17.399999618530273,17.100000381469727,17.239999771118164,326553.0 +2018-05-09,17.280000686645508,17.399999618530273,17.059999465942383,17.1200008392334,214394.0 +2018-05-10,17.059999465942383,17.15999984741211,16.959999084472656,17.0,237763.0 +2018-05-13,17.079999923706055,17.1200008392334,17.0,17.040000915527344,225376.0 +2018-05-14,17.059999465942383,17.31999969482422,17.040000915527344,17.31999969482422,385524.0 +2018-05-15,17.299999237060547,17.34000015258789,17.100000381469727,17.200000762939453,194630.0 +2018-05-16,17.15999984741211,17.15999984741211,16.84000015258789,16.84000015258789,246125.0 +2018-05-17,16.860000610351562,16.940000534057617,16.700000762939453,16.920000076293945,114192.0 +2018-05-20,16.899999618530273,17.239999771118164,16.799999237060547,17.100000381469727,228505.0 +2018-05-21,17.15999984741211,17.399999618530273,17.15999984741211,17.200000762939453,223552.0 +2018-05-22,17.219999313354492,17.299999237060547,17.040000915527344,17.200000762939453,180051.0 +2018-05-23,17.260000228881836,17.459999084472656,17.200000762939453,17.200000762939453,180881.0 +2018-05-24,17.299999237060547,17.420000076293945,17.1200008392334,17.200000762939453,209574.0 +2018-05-27,17.459999084472656,17.459999084472656,17.079999923706055,17.139999389648438,102287.0 +2018-05-28,17.020000457763672,17.100000381469727,16.920000076293945,17.079999923706055,78394.0 +2018-05-29,16.920000076293945,17.059999465942383,16.920000076293945,17.040000915527344,102063.0 +2018-05-30,17.059999465942383,17.100000381469727,16.860000610351562,16.979999542236328,101713.0 +2018-05-31,17.0,17.200000762939453,16.940000534057617,17.18000030517578,104511.0 +2018-06-03,17.100000381469727,17.18000030517578,17.040000915527344,17.079999923706055,172214.0 +2018-06-04,17.299999237060547,17.34000015258789,17.079999923706055,17.200000762939453,295612.0 +2018-06-05,17.200000762939453,17.440000534057617,17.15999984741211,17.360000610351562,361713.0 +2018-06-06,17.3799991607666,17.3799991607666,17.139999389648438,17.34000015258789,314568.0 +2018-06-07,17.3799991607666,17.3799991607666,17.239999771118164,17.299999237060547,233035.0 +2018-06-10,17.299999237060547,17.31999969482422,17.020000457763672,17.200000762939453,151975.0 +2018-06-11,17.200000762939453,17.219999313354492,17.040000915527344,17.18000030517578,95985.0 +2018-06-12,17.100000381469727,17.18000030517578,17.040000915527344,17.15999984741211,81763.0 +2018-06-13,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2018-06-14,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2018-06-17,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2018-06-18,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2018-06-19,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2018-06-20,17.18000030517578,17.399999618530273,17.100000381469727,17.1200008392334,111464.0 +2018-06-21,17.15999984741211,17.420000076293945,17.139999389648438,17.219999313354492,156741.0 +2018-06-24,17.34000015258789,17.600000381469727,17.260000228881836,17.399999618530273,490114.0 +2018-06-25,17.440000534057617,17.520000457763672,17.18000030517578,17.219999313354492,149918.0 +2018-06-26,17.139999389648438,17.219999313354492,17.100000381469727,17.139999389648438,164409.0 +2018-06-27,17.15999984741211,17.15999984741211,17.100000381469727,17.1200008392334,96691.0 +2018-06-28,17.100000381469727,17.18000030517578,17.100000381469727,17.1200008392334,108672.0 +2018-07-01,17.100000381469727,17.200000762939453,17.059999465942383,17.079999923706055,146521.0 +2018-07-02,17.100000381469727,17.1200008392334,17.0,17.1200008392334,96690.0 +2018-07-03,17.020000457763672,17.100000381469727,17.0,17.020000457763672,69903.0 +2018-07-04,17.0,17.040000915527344,16.979999542236328,17.020000457763672,99070.0 +2018-07-05,17.0,17.020000457763672,16.920000076293945,16.940000534057617,88318.0 +2018-07-08,16.920000076293945,16.979999542236328,16.899999618530273,16.920000076293945,57763.0 +2018-07-09,16.920000076293945,17.059999465942383,16.920000076293945,17.0,121730.0 +2018-07-10,17.020000457763672,17.020000457763672,16.579999923706055,16.600000381469727,695615.0 +2018-07-11,16.600000381469727,16.799999237060547,16.600000381469727,16.760000228881836,195263.0 +2018-07-12,16.6200008392334,16.739999771118164,16.6200008392334,16.700000762939453,32805.0 +2018-07-15,16.700000762939453,16.920000076293945,16.65999984741211,16.799999237060547,137158.0 +2018-07-16,16.799999237060547,17.040000915527344,16.780000686645508,17.020000457763672,184670.0 +2018-07-17,16.959999084472656,17.0,16.899999618530273,16.979999542236328,47581.0 +2018-07-18,16.81999969482422,16.920000076293945,16.81999969482422,16.81999969482422,48554.0 +2018-07-19,16.899999618530273,16.940000534057617,16.84000015258789,16.860000610351562,89782.0 +2018-07-22,16.739999771118164,16.899999618530273,16.739999771118164,16.780000686645508,58904.0 +2018-07-23,16.920000076293945,16.920000076293945,16.719999313354492,16.780000686645508,67520.0 +2018-07-24,16.719999313354492,16.719999313354492,16.6200008392334,16.65999984741211,96369.0 +2018-07-25,16.639999389648438,16.760000228881836,16.639999389648438,16.760000228881836,113974.0 +2018-07-26,16.65999984741211,16.700000762939453,16.600000381469727,16.65999984741211,94910.0 +2018-07-29,16.559999465942383,16.559999465942383,16.459999084472656,16.459999084472656,114708.0 +2018-07-30,16.31999969482422,16.399999618530273,16.219999313354492,16.34000015258789,95961.0 +2018-07-31,16.360000610351562,16.420000076293945,16.34000015258789,16.34000015258789,49450.0 +2018-08-01,16.360000610351562,16.360000610351562,16.280000686645508,16.280000686645508,40924.0 +2018-08-02,15.699999809265137,15.699999809265137,15.399999618530273,15.479999542236328,218736.0 +2018-08-05,15.520000457763672,15.779999732971191,15.399999618530273,15.699999809265137,138466.0 +2018-08-06,15.720000267028809,16.200000762939453,15.699999809265137,16.0,131437.0 +2018-08-07,16.0,16.0,15.819999694824219,15.819999694824219,27253.0 +2018-08-08,15.880000114440918,15.880000114440918,15.779999732971191,15.800000190734863,67337.0 +2018-08-09,15.600000381469727,15.619999885559082,15.539999961853027,15.5600004196167,44996.0 +2018-08-12,15.800000190734863,15.800000190734863,15.420000076293945,15.460000038146973,96839.0 +2018-08-13,15.5,15.5,15.020000457763672,15.199999809265137,64067.0 +2018-08-14,15.199999809265137,15.199999809265137,15.0,15.0,176865.0 +2018-08-15,15.0,15.680000305175781,15.0,15.300000190734863,383580.0 +2018-08-16,15.380000114440918,15.380000114440918,15.180000305175781,15.300000190734863,88534.0 +2018-08-19,15.380000114440918,15.380000114440918,15.180000305175781,15.300000190734863,88534.0 +2018-08-20,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 +2018-08-21,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 +2018-08-22,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 +2018-08-23,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 +2018-08-26,15.300000190734863,15.4399995803833,15.300000190734863,15.420000076293945,28015.0 +2018-08-27,15.399999618530273,15.399999618530273,15.220000267028809,15.260000228881836,75228.0 +2018-08-28,15.300000190734863,15.380000114440918,15.279999732971191,15.380000114440918,53188.0 +2018-08-29,15.380000114440918,15.600000381469727,15.380000114440918,15.5,146317.0 +2018-08-30,15.579999923706055,15.640000343322754,15.380000114440918,15.539999961853027,132972.0 +2018-09-02,15.5,15.520000457763672,15.380000114440918,15.460000038146973,56339.0 +2018-09-03,15.319999694824219,15.479999542236328,15.279999732971191,15.279999732971191,53334.0 +2018-09-04,15.279999732971191,15.920000076293945,15.279999732971191,15.680000305175781,294180.0 +2018-09-05,15.699999809265137,15.720000267028809,14.800000190734863,15.0,243832.0 +2018-09-06,14.899999618530273,15.020000457763672,14.800000190734863,15.0,106172.0 +2018-09-09,14.920000076293945,15.0,14.899999618530273,14.899999618530273,37877.0 +2018-09-10,15.020000457763672,15.020000457763672,14.720000267028809,14.760000228881836,127974.0 +2018-09-11,14.760000228881836,14.779999732971191,14.739999771118164,14.779999732971191,14835.0 +2018-09-12,14.720000267028809,14.739999771118164,14.600000381469727,14.600000381469727,42055.0 +2018-09-13,14.600000381469727,14.600000381469727,14.5,14.520000457763672,87873.0 +2018-09-16,14.539999961853027,14.600000381469727,14.399999618530273,14.460000038146973,40209.0 +2018-09-17,14.5600004196167,14.619999885559082,14.460000038146973,14.619999885559082,115009.0 +2018-09-18,14.699999809265137,15.0,14.640000343322754,14.720000267028809,168591.0 +2018-09-19,14.699999809265137,14.699999809265137,14.640000343322754,14.699999809265137,52804.0 +2018-09-20,14.600000381469727,14.800000190734863,14.479999542236328,14.619999885559082,211874.0 +2018-09-23,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0 +2018-09-24,14.600000381469727,14.800000190734863,14.479999542236328,14.619999885559082,211874.0 +2018-09-25,14.640000343322754,14.680000305175781,14.5,14.600000381469727,86483.0 +2018-09-26,14.600000381469727,14.619999885559082,14.5,14.5,101151.0 +2018-09-27,14.65999984741211,14.699999809265137,14.5,14.520000457763672,122772.0 +2018-09-30,14.5,14.600000381469727,14.0,14.15999984741211,611111.0 +2018-10-01,14.100000381469727,14.260000228881836,14.100000381469727,14.140000343322754,280494.0 +2018-10-02,14.220000267028809,14.220000267028809,14.0,14.039999961853027,206885.0 +2018-10-03,14.020000457763672,14.140000343322754,14.020000457763672,14.140000343322754,147687.0 +2018-10-04,14.180000305175781,14.199999809265137,14.100000381469727,14.100000381469727,108561.0 +2018-10-07,14.079999923706055,14.100000381469727,13.960000038146973,13.979999542236328,149898.0 +2018-10-08,14.0,14.020000457763672,13.9399995803833,13.960000038146973,61327.0 +2018-10-09,13.880000114440918,13.880000114440918,13.699999809265137,13.699999809265137,292522.0 +2018-10-10,14.15999984741211,14.5,14.100000381469727,14.180000305175781,1256841.0 +2018-10-11,13.699999809265137,14.15999984741211,13.699999809265137,13.819999694824219,392510.0 +2018-10-14,,,,, +2018-10-15,13.100000381469727,13.460000038146973,12.720000267028809,13.399999618530273,435879.0 +2018-10-16,13.100000381469727,13.220000267028809,12.699999809265137,13.199999809265137,337901.0 +2018-10-17,13.199999809265137,13.5,13.039999961853027,13.359999656677246,347086.0 +2018-10-18,13.359999656677246,13.420000076293945,13.279999732971191,13.279999732971191,311417.0 +2018-10-21,12.5,13.180000305175781,12.5,13.180000305175781,237431.0 +2018-10-22,12.960000038146973,13.079999923706055,12.600000381469727,12.800000190734863,263704.0 +2018-10-23,12.699999809265137,13.199999809265137,12.579999923706055,13.0600004196167,534721.0 +2018-10-24,13.15999984741211,13.4399995803833,13.020000457763672,13.220000267028809,345047.0 +2018-10-25,13.260000228881836,13.260000228881836,13.100000381469727,13.220000267028809,238005.0 +2018-10-28,13.300000190734863,13.5,13.300000190734863,13.399999618530273,309579.0 +2018-10-29,13.420000076293945,13.640000343322754,13.420000076293945,13.539999961853027,317910.0 +2018-10-30,13.579999923706055,14.300000190734863,13.579999923706055,14.15999984741211,766086.0 +2018-10-31,13.619999885559082,14.100000381469727,13.579999923706055,13.899999618530273,1275968.0 +2018-11-01,14.0,14.100000381469727,13.720000267028809,13.800000190734863,297752.0 +2018-11-04,13.720000267028809,13.760000228881836,13.680000305175781,13.760000228881836,151953.0 +2018-11-05,13.699999809265137,13.800000190734863,13.5600004196167,13.779999732971191,148888.0 +2018-11-06,13.880000114440918,14.140000343322754,13.880000114440918,14.079999923706055,339490.0 +2018-11-07,14.119999885559082,14.119999885559082,13.800000190734863,13.920000076293945,154122.0 +2018-11-08,13.84000015258789,13.84000015258789,13.720000267028809,13.739999771118164,138861.0 +2018-11-11,13.65999984741211,13.699999809265137,13.5,13.65999984741211,141042.0 +2018-11-12,13.680000305175781,13.739999771118164,13.640000343322754,13.720000267028809,58423.0 +2018-11-13,13.640000343322754,13.859999656677246,13.640000343322754,13.84000015258789,142194.0 +2018-11-14,13.779999732971191,13.819999694824219,13.680000305175781,13.720000267028809,129543.0 +2018-11-15,13.720000267028809,14.0600004196167,13.720000267028809,13.979999542236328,380271.0 +2018-11-18,14.0,14.0,13.600000381469727,13.800000190734863,253018.0 +2018-11-19,13.800000190734863,13.880000114440918,13.579999923706055,13.739999771118164,241951.0 +2018-11-20,13.739999771118164,13.739999771118164,13.4399995803833,13.539999961853027,142846.0 +2018-11-21,13.399999618530273,13.539999961853027,13.359999656677246,13.4399995803833,108299.0 +2018-11-22,13.5,13.539999961853027,13.479999542236328,13.520000457763672,73245.0 +2018-11-25,13.399999618530273,13.420000076293945,13.380000114440918,13.399999618530273,48829.0 +2018-11-26,13.399999618530273,13.460000038146973,13.399999618530273,13.399999618530273,54528.0 +2018-11-27,13.4399995803833,13.460000038146973,13.100000381469727,13.100000381469727,110143.0 +2018-11-28,13.34000015258789,13.84000015258789,13.34000015258789,13.520000457763672,271399.0 +2018-11-29,13.479999542236328,13.520000457763672,13.399999618530273,13.520000457763672,116432.0 +2018-12-02,13.680000305175781,13.720000267028809,13.539999961853027,13.680000305175781,184950.0 +2018-12-03,13.699999809265137,13.739999771118164,13.640000343322754,13.720000267028809,136807.0 +2018-12-04,13.619999885559082,13.65999984741211,13.600000381469727,13.619999885559082,142954.0 +2018-12-05,13.539999961853027,13.65999984741211,13.5,13.65999984741211,323615.0 +2018-12-06,13.600000381469727,14.039999961853027,13.600000381469727,13.779999732971191,554189.0 +2018-12-09,13.84000015258789,13.859999656677246,13.5600004196167,13.600000381469727,193742.0 +2018-12-10,13.640000343322754,13.640000343322754,13.5,13.5,140254.0 +2018-12-11,13.5600004196167,13.579999923706055,13.4399995803833,13.579999923706055,256103.0 +2018-12-12,13.600000381469727,13.640000343322754,13.5600004196167,13.640000343322754,205903.0 +2018-12-13,13.579999923706055,13.720000267028809,13.539999961853027,13.699999809265137,236560.0 +2018-12-16,13.699999809265137,13.920000076293945,13.699999809265137,13.880000114440918,402722.0 +2018-12-17,13.960000038146973,14.0,13.779999732971191,13.84000015258789,264830.0 +2018-12-18,13.739999771118164,13.899999618530273,13.65999984741211,13.819999694824219,183625.0 +2018-12-19,13.739999771118164,13.760000228881836,13.640000343322754,13.65999984741211,123537.0 +2018-12-20,13.579999923706055,13.600000381469727,13.359999656677246,13.380000114440918,141269.0 +2018-12-23,13.199999809265137,13.479999542236328,13.199999809265137,13.479999542236328,139297.0 +2018-12-24,13.4399995803833,13.5,13.399999618530273,13.5,95797.0 +2018-12-25,13.460000038146973,13.680000305175781,13.399999618530273,13.479999542236328,256952.0 +2018-12-26,13.520000457763672,13.539999961853027,13.279999732971191,13.279999732971191,161016.0 +2018-12-27,13.399999618530273,13.5600004196167,13.300000190734863,13.319999694824219,164355.0 +2018-12-30,13.300000190734863,13.380000114440918,13.279999732971191,13.380000114440918,76930.0 +2018-12-31,13.380000114440918,13.5,13.199999809265137,13.239999771118164,94855.0 +2019-01-01,13.199999809265137,13.239999771118164,13.100000381469727,13.180000305175781,67871.0 +2019-01-02,13.279999732971191,13.359999656677246,13.140000343322754,13.140000343322754,265549.0 +2019-01-03,13.199999809265137,13.199999809265137,13.079999923706055,13.140000343322754,94294.0 +2019-01-06,13.220000267028809,13.300000190734863,13.15999984741211,13.15999984741211,147273.0 +2019-01-07,13.180000305175781,13.399999618530273,13.180000305175781,13.34000015258789,181100.0 +2019-01-08,13.319999694824219,13.34000015258789,13.15999984741211,13.220000267028809,121735.0 +2019-01-09,13.300000190734863,13.359999656677246,13.220000267028809,13.279999732971191,119641.0 +2019-01-10,13.279999732971191,13.359999656677246,13.260000228881836,13.359999656677246,70043.0 +2019-01-13,13.399999618530273,13.539999961853027,13.359999656677246,13.4399995803833,278837.0 +2019-01-14,13.420000076293945,13.420000076293945,13.380000114440918,13.380000114440918,71377.0 +2019-01-15,13.380000114440918,13.420000076293945,13.279999732971191,13.279999732971191,155460.0 +2019-01-16,13.220000267028809,13.380000114440918,13.220000267028809,13.380000114440918,126040.0 +2019-01-17,13.319999694824219,13.380000114440918,13.319999694824219,13.319999694824219,63723.0 +2019-01-20,13.319999694824219,13.399999618530273,13.260000228881836,13.300000190734863,135168.0 +2019-01-21,13.220000267028809,13.300000190734863,13.180000305175781,13.279999732971191,122650.0 +2019-01-22,13.239999771118164,13.319999694824219,13.239999771118164,13.300000190734863,75090.0 +2019-01-23,13.300000190734863,13.640000343322754,13.300000190734863,13.600000381469727,581903.0 +2019-01-24,13.579999923706055,13.600000381469727,13.34000015258789,13.34000015258789,217754.0 +2019-01-27,13.380000114440918,13.699999809265137,13.34000015258789,13.5,728085.0 +2019-01-28,13.520000457763672,13.859999656677246,13.520000457763672,13.65999984741211,776222.0 +2019-01-29,13.779999732971191,14.199999809265137,13.699999809265137,14.100000381469727,1249999.0 +2019-01-30,14.140000343322754,14.140000343322754,13.979999542236328,14.0,427745.0 +2019-01-31,14.0,14.0600004196167,13.819999694824219,13.819999694824219,198865.0 +2019-02-03,13.899999618530273,14.100000381469727,13.899999618530273,14.020000457763672,266915.0 +2019-02-04,14.0,14.0600004196167,14.0,14.039999961853027,223790.0 +2019-02-05,14.140000343322754,14.399999618530273,14.039999961853027,14.300000190734863,416777.0 +2019-02-06,14.239999771118164,14.399999618530273,14.079999923706055,14.079999923706055,253836.0 +2019-02-07,14.100000381469727,14.100000381469727,14.0,14.020000457763672,129671.0 +2019-02-10,14.039999961853027,14.0600004196167,13.880000114440918,13.899999618530273,225641.0 +2019-02-11,13.819999694824219,13.880000114440918,13.779999732971191,13.779999732971191,192595.0 +2019-02-12,13.699999809265137,13.800000190734863,13.640000343322754,13.779999732971191,190987.0 +2019-02-13,13.979999542236328,13.979999542236328,13.859999656677246,13.899999618530273,110577.0 +2019-02-14,13.859999656677246,13.859999656677246,13.779999732971191,13.84000015258789,73871.0 +2019-02-17,13.84000015258789,13.84000015258789,13.699999809265137,13.779999732971191,69438.0 +2019-02-18,13.779999732971191,13.899999618530273,13.779999732971191,13.779999732971191,92966.0 +2019-02-19,13.800000190734863,13.800000190734863,13.600000381469727,13.600000381469727,154321.0 +2019-02-20,13.600000381469727,13.600000381469727,13.399999618530273,13.420000076293945,153186.0 +2019-02-21,13.300000190734863,13.399999618530273,13.300000190734863,13.300000190734863,113613.0 +2019-02-24,13.319999694824219,13.399999618530273,13.319999694824219,13.34000015258789,93748.0 +2019-02-25,13.399999618530273,13.579999923706055,13.359999656677246,13.5,201755.0 +2019-02-26,13.5,13.5,13.399999618530273,13.5,57318.0 +2019-02-27,13.460000038146973,13.520000457763672,13.420000076293945,13.460000038146973,36339.0 +2019-02-28,13.5,13.520000457763672,13.460000038146973,13.5,79979.0 +2019-03-03,13.479999542236328,13.579999923706055,13.479999542236328,13.539999961853027,58017.0 +2019-03-04,13.680000305175781,13.680000305175781,13.5600004196167,13.600000381469727,109478.0 +2019-03-05,13.619999885559082,14.0600004196167,13.600000381469727,13.979999542236328,791606.0 +2019-03-06,14.100000381469727,14.180000305175781,14.0,14.039999961853027,610334.0 +2019-03-07,14.0600004196167,14.0600004196167,13.9399995803833,13.979999542236328,194090.0 +2019-03-10,13.979999542236328,15.359999656677246,13.979999542236328,15.359999656677246,2613258.0 +2019-03-11,15.359999656677246,16.3799991607666,14.960000038146973,14.960000038146973,5015963.0 +2019-03-12,14.960000038146973,15.399999618530273,14.699999809265137,14.960000038146973,1016402.0 +2019-03-13,15.0,15.380000114440918,14.699999809265137,14.800000190734863,856387.0 +2019-03-14,14.84000015258789,14.880000114440918,14.479999542236328,14.5,472634.0 +2019-03-17,14.5600004196167,14.859999656677246,14.539999961853027,14.65999984741211,272174.0 +2019-03-18,14.760000228881836,14.760000228881836,14.539999961853027,14.699999809265137,309134.0 +2019-03-19,13.619999885559082,14.319999694824219,13.539999961853027,14.15999984741211,2144900.0 +2019-03-20,14.100000381469727,14.15999984741211,14.0600004196167,14.119999885559082,338742.0 +2019-03-21,14.079999923706055,14.5,14.079999923706055,14.239999771118164,570306.0 +2019-03-24,14.34000015258789,14.399999618530273,14.199999809265137,14.300000190734863,243573.0 +2019-03-25,14.220000267028809,14.220000267028809,14.0600004196167,14.100000381469727,95618.0 +2019-03-26,14.100000381469727,14.100000381469727,13.979999542236328,14.100000381469727,110814.0 +2019-03-27,14.100000381469727,14.4399995803833,14.100000381469727,14.260000228881836,232054.0 +2019-03-28,14.199999809265137,14.319999694824219,14.100000381469727,14.180000305175781,141976.0 +2019-03-31,14.180000305175781,14.180000305175781,14.180000305175781,14.180000305175781,0.0 +2019-04-01,14.079999923706055,14.079999923706055,14.020000457763672,14.0600004196167,82741.0 +2019-04-02,14.039999961853027,14.260000228881836,14.039999961853027,14.079999923706055,82768.0 +2019-04-03,14.100000381469727,14.119999885559082,14.0600004196167,14.0600004196167,79872.0 +2019-04-04,14.119999885559082,14.119999885559082,13.960000038146973,14.0,270320.0 +2019-04-07,14.140000343322754,14.300000190734863,14.0,14.079999923706055,242888.0 +2019-04-08,14.119999885559082,14.260000228881836,14.119999885559082,14.15999984741211,197727.0 +2019-04-09,14.079999923706055,14.15999984741211,14.0600004196167,14.0600004196167,135581.0 +2019-04-10,14.0600004196167,14.260000228881836,14.0,14.180000305175781,203869.0 +2019-04-11,14.199999809265137,14.199999809265137,14.0,14.020000457763672,169159.0 +2019-04-14,14.0,14.260000228881836,14.0,14.140000343322754,175002.0 +2019-04-15,14.140000343322754,14.399999618530273,14.100000381469727,14.279999732971191,448750.0 +2019-04-16,14.300000190734863,14.779999732971191,14.300000190734863,14.539999961853027,770358.0 +2019-04-17,14.479999542236328,14.65999984741211,14.399999618530273,14.5,282242.0 +2019-04-18,14.399999618530273,14.5,14.34000015258789,14.5,79287.0 +2019-04-21,14.579999923706055,14.680000305175781,14.579999923706055,14.640000343322754,195390.0 +2019-04-22,14.640000343322754,14.640000343322754,14.359999656677246,14.420000076293945,167551.0 +2019-04-23,14.34000015258789,14.420000076293945,14.199999809265137,14.34000015258789,135958.0 +2019-04-24,14.760000228881836,14.760000228881836,14.300000190734863,14.319999694824219,180181.0 +2019-04-25,14.579999923706055,14.579999923706055,14.220000267028809,14.220000267028809,92226.0 +2019-04-28,14.119999885559082,14.279999732971191,14.119999885559082,14.239999771118164,82308.0 +2019-04-29,14.199999809265137,14.199999809265137,14.100000381469727,14.100000381469727,59840.0 +2019-04-30,14.140000343322754,14.5,14.140000343322754,14.479999542236328,300150.0 +2019-05-01,14.399999618530273,14.539999961853027,14.380000114440918,14.5,87152.0 +2019-05-02,14.399999618530273,14.699999809265137,14.399999618530273,14.579999923706055,142200.0 +2019-05-05,14.579999923706055,14.579999923706055,14.199999809265137,14.199999809265137,104005.0 +2019-05-06,14.479999542236328,14.760000228881836,14.199999809265137,14.199999809265137,606821.0 +2019-05-07,14.279999732971191,14.279999732971191,14.119999885559082,14.180000305175781,143904.0 +2019-05-08,14.15999984741211,14.199999809265137,14.100000381469727,14.199999809265137,86260.0 +2019-05-09,14.180000305175781,14.199999809265137,14.140000343322754,14.15999984741211,35306.0 +2019-05-12,14.199999809265137,14.199999809265137,13.920000076293945,14.100000381469727,74311.0 +2019-05-13,13.739999771118164,14.0,13.600000381469727,13.600000381469727,100278.0 +2019-05-14,13.600000381469727,13.699999809265137,13.0,13.279999732971191,105810.0 +2019-05-15,13.34000015258789,13.680000305175781,13.34000015258789,13.5,69042.0 +2019-05-16,13.520000457763672,13.699999809265137,13.5,13.65999984741211,76589.0 +2019-05-19,13.65999984741211,14.0,13.460000038146973,13.460000038146973,99167.0 +2019-05-20,13.300000190734863,13.300000190734863,13.279999732971191,13.279999732971191,32181.0 +2019-05-21,13.4399995803833,13.819999694824219,13.4399995803833,13.65999984741211,66942.0 +2019-05-22,13.760000228881836,13.760000228881836,13.600000381469727,13.699999809265137,50805.0 +2019-05-23,13.520000457763672,13.520000457763672,13.0,13.399999618530273,35887.0 +2019-05-26,13.15999984741211,13.15999984741211,13.0,13.0600004196167,59722.0 +2019-05-27,13.100000381469727,13.699999809265137,13.0,13.699999809265137,57739.0 +2019-05-28,13.5,13.5,13.260000228881836,13.319999694824219,61967.0 +2019-05-29,13.359999656677246,13.479999542236328,13.319999694824219,13.399999618530273,34281.0 +2019-05-30,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 +2019-06-02,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 +2019-06-03,13.359999656677246,13.399999618530273,13.0,13.300000190734863,72772.0 +2019-06-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2019-06-05,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2019-06-06,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2019-06-09,13.5,13.5,13.4399995803833,13.5,69630.0 +2019-06-10,13.479999542236328,13.680000305175781,13.479999542236328,13.479999542236328,149405.0 +2019-06-11,13.479999542236328,14.079999923706055,13.479999542236328,13.920000076293945,383533.0 +2019-06-12,13.920000076293945,13.960000038146973,13.619999885559082,13.619999885559082,207471.0 +2019-06-13,13.699999809265137,13.739999771118164,13.460000038146973,13.460000038146973,185834.0 +2019-06-16,13.600000381469727,13.600000381469727,13.420000076293945,13.479999542236328,88628.0 +2019-06-17,13.520000457763672,13.600000381469727,13.5,13.600000381469727,110432.0 +2019-06-18,13.619999885559082,13.800000190734863,13.600000381469727,13.699999809265137,136902.0 +2019-06-19,13.739999771118164,13.899999618530273,13.720000267028809,13.720000267028809,111999.0 +2019-06-20,13.800000190734863,14.079999923706055,13.800000190734863,13.84000015258789,514280.0 +2019-06-23,13.84000015258789,13.84000015258789,13.699999809265137,13.699999809265137,58456.0 +2019-06-24,13.619999885559082,13.640000343322754,13.539999961853027,13.619999885559082,72479.0 +2019-06-25,13.539999961853027,13.640000343322754,13.539999961853027,13.640000343322754,20241.0 +2019-06-26,13.640000343322754,13.720000267028809,13.640000343322754,13.680000305175781,77685.0 +2019-06-27,13.680000305175781,13.720000267028809,13.579999923706055,13.600000381469727,152617.0 +2019-06-30,13.680000305175781,13.680000305175781,13.5600004196167,13.619999885559082,89240.0 +2019-07-01,13.619999885559082,13.65999984741211,13.600000381469727,13.65999984741211,104740.0 +2019-07-02,13.65999984741211,13.739999771118164,13.65999984741211,13.680000305175781,90690.0 +2019-07-03,13.680000305175781,13.680000305175781,13.619999885559082,13.65999984741211,51644.0 +2019-07-04,13.619999885559082,13.65999984741211,13.600000381469727,13.65999984741211,63205.0 +2019-07-07,13.640000343322754,13.640000343322754,13.579999923706055,13.579999923706055,69454.0 +2019-07-08,13.5600004196167,13.579999923706055,13.4399995803833,13.5600004196167,134035.0 +2019-07-09,13.579999923706055,13.699999809265137,13.5600004196167,13.699999809265137,46177.0 +2019-07-10,13.739999771118164,14.0,13.739999771118164,13.920000076293945,297956.0 +2019-07-11,13.899999618530273,13.9399995803833,13.800000190734863,13.800000190734863,97493.0 +2019-07-14,13.920000076293945,14.15999984741211,13.920000076293945,14.140000343322754,385750.0 +2019-07-15,14.100000381469727,14.140000343322754,14.039999961853027,14.039999961853027,102846.0 +2019-07-16,14.0600004196167,14.100000381469727,14.039999961853027,14.100000381469727,55196.0 +2019-07-17,14.100000381469727,14.100000381469727,14.0,14.0,72762.0 +2019-07-18,14.0,14.0600004196167,13.920000076293945,13.960000038146973,87309.0 +2019-07-21,13.9399995803833,13.9399995803833,13.600000381469727,13.720000267028809,171896.0 +2019-07-22,13.65999984741211,13.9399995803833,13.65999984741211,13.819999694824219,67801.0 +2019-07-23,13.899999618530273,14.0,13.779999732971191,14.0,104246.0 +2019-07-24,13.819999694824219,14.039999961853027,13.819999694824219,14.039999961853027,101746.0 +2019-07-25,13.899999618530273,14.220000267028809,13.899999618530273,14.199999809265137,340780.0 +2019-07-28,14.180000305175781,14.300000190734863,14.180000305175781,14.279999732971191,87467.0 +2019-07-29,14.300000190734863,14.479999542236328,14.180000305175781,14.220000267028809,176045.0 +2019-07-30,14.220000267028809,14.279999732971191,14.020000457763672,14.180000305175781,288171.0 +2019-07-31,14.260000228881836,14.600000381469727,14.260000228881836,14.460000038146973,653681.0 +2019-08-01,14.300000190734863,14.600000381469727,14.300000190734863,14.579999923706055,166311.0 +2019-08-04,14.600000381469727,14.760000228881836,14.260000228881836,14.399999618530273,310464.0 +2019-08-05,14.399999618530273,14.899999618530273,14.399999618530273,14.5,479976.0 +2019-08-06,14.399999618530273,14.479999542236328,14.300000190734863,14.479999542236328,120055.0 +2019-08-07,14.479999542236328,14.899999618530273,14.479999542236328,14.899999618530273,211246.0 +2019-08-08,14.899999618530273,15.239999771118164,14.800000190734863,14.84000015258789,593852.0 +2019-08-11,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2019-08-12,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2019-08-13,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2019-08-14,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2019-08-15,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2019-08-18,14.819999694824219,14.920000076293945,14.739999771118164,14.899999618530273,114398.0 +2019-08-19,14.9399995803833,15.239999771118164,14.9399995803833,15.199999809265137,159166.0 +2019-08-20,15.220000267028809,15.380000114440918,15.220000267028809,15.300000190734863,177968.0 +2019-08-21,15.199999809265137,15.199999809265137,14.899999618530273,14.899999618530273,153061.0 +2019-08-22,14.920000076293945,14.920000076293945,14.140000343322754,14.279999732971191,254579.0 +2019-08-25,14.140000343322754,14.220000267028809,13.800000190734863,13.819999694824219,149911.0 +2019-08-26,14.0,14.100000381469727,13.819999694824219,14.079999923706055,111468.0 +2019-08-27,14.0,14.0,13.800000190734863,13.859999656677246,95530.0 +2019-08-28,13.899999618530273,14.0,13.899999618530273,13.920000076293945,90251.0 +2019-08-29,13.859999656677246,13.920000076293945,13.84000015258789,13.84000015258789,76399.0 +2019-09-01,13.800000190734863,14.079999923706055,13.800000190734863,13.920000076293945,115895.0 +2019-09-02,13.899999618530273,14.220000267028809,13.899999618530273,14.15999984741211,497971.0 +2019-09-03,14.199999809265137,14.300000190734863,14.100000381469727,14.199999809265137,161734.0 +2019-09-04,14.119999885559082,14.5,14.100000381469727,14.460000038146973,166911.0 +2019-09-05,14.579999923706055,14.600000381469727,14.5,14.5,207913.0 +2019-09-08,14.479999542236328,14.579999923706055,14.359999656677246,14.380000114440918,121228.0 +2019-09-09,14.380000114440918,14.520000457763672,14.380000114440918,14.520000457763672,123050.0 +2019-09-10,14.520000457763672,14.520000457763672,14.220000267028809,14.300000190734863,100071.0 +2019-09-11,14.0,14.180000305175781,13.800000190734863,14.180000305175781,121488.0 +2019-09-12,14.199999809265137,14.239999771118164,13.899999618530273,13.899999618530273,84411.0 +2019-09-15,13.699999809265137,13.880000114440918,13.619999885559082,13.739999771118164,40675.0 +2019-09-16,13.960000038146973,13.960000038146973,13.699999809265137,13.699999809265137,39658.0 +2019-09-17,13.720000267028809,13.720000267028809,13.680000305175781,13.699999809265137,53081.0 +2019-09-18,13.699999809265137,13.9399995803833,13.699999809265137,13.9399995803833,62247.0 +2019-09-19,13.819999694824219,14.0600004196167,13.819999694824219,14.0600004196167,325366.0 +2019-09-22,14.300000190734863,14.300000190734863,14.199999809265137,14.199999809265137,61770.0 +2019-09-24,14.399999618530273,14.399999618530273,14.34000015258789,14.359999656677246,32464.0 +2019-09-25,14.420000076293945,14.899999618530273,14.420000076293945,14.619999885559082,635028.0 +2019-09-26,14.399999618530273,14.880000114440918,14.319999694824219,14.399999618530273,297246.0 +2019-09-29,14.5,14.739999771118164,14.5,14.600000381469727,163925.0 +2019-09-30,14.680000305175781,14.800000190734863,14.600000381469727,14.800000190734863,204199.0 +2019-10-01,14.880000114440918,14.960000038146973,14.779999732971191,14.800000190734863,316940.0 +2019-10-02,14.760000228881836,14.760000228881836,14.699999809265137,14.720000267028809,115172.0 +2019-10-03,14.699999809265137,14.699999809265137,14.5,14.600000381469727,105225.0 +2019-10-06,14.680000305175781,15.0,14.680000305175781,14.899999618530273,222231.0 +2019-10-07,14.880000114440918,15.4399995803833,14.880000114440918,15.399999618530273,413074.0 +2019-10-08,15.4399995803833,15.5,15.119999885559082,15.140000343322754,271713.0 +2019-10-09,15.039999961853027,15.119999885559082,14.380000114440918,14.399999618530273,438950.0 +2019-10-10,14.600000381469727,14.800000190734863,14.0,14.180000305175781,350907.0 +2019-10-13,14.039999961853027,14.15999984741211,14.0,14.0600004196167,63501.0 +2019-10-14,14.0600004196167,14.0600004196167,13.899999618530273,14.0,60898.0 +2019-10-15,14.0,14.100000381469727,14.0,14.0,88979.0 +2019-10-16,14.0600004196167,14.0600004196167,13.899999618530273,14.0600004196167,85966.0 +2019-10-17,14.15999984741211,14.279999732971191,14.119999885559082,14.119999885559082,45065.0 +2019-10-20,14.420000076293945,14.420000076293945,14.300000190734863,14.380000114440918,92291.0 +2019-10-21,14.300000190734863,14.319999694824219,14.300000190734863,14.300000190734863,69190.0 +2019-10-22,14.300000190734863,14.380000114440918,14.119999885559082,14.380000114440918,99747.0 +2019-10-23,14.300000190734863,14.380000114440918,14.199999809265137,14.380000114440918,46529.0 +2019-10-24,14.420000076293945,14.619999885559082,14.420000076293945,14.600000381469727,179004.0 +2019-10-27,14.600000381469727,14.600000381469727,14.5,14.5600004196167,75380.0 +2019-10-28,14.5,14.520000457763672,14.4399995803833,14.479999542236328,169733.0 +2019-10-29,14.100000381469727,14.34000015258789,14.100000381469727,14.199999809265137,54118.0 +2019-10-30,14.199999809265137,14.399999618530273,14.119999885559082,14.34000015258789,69493.0 +2019-10-31,14.5,14.880000114440918,14.5,14.699999809265137,173961.0 +2019-11-03,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,54142.0 +2019-11-04,14.199999809265137,14.680000305175781,14.199999809265137,14.399999618530273,122768.0 +2019-11-05,14.5,14.619999885559082,14.380000114440918,14.5,47337.0 +2019-11-06,14.720000267028809,14.760000228881836,14.399999618530273,14.399999618530273,150290.0 +2019-11-07,14.34000015258789,14.399999618530273,14.220000267028809,14.220000267028809,74320.0 +2019-11-10,14.239999771118164,14.239999771118164,14.199999809265137,14.199999809265137,36004.0 +2019-11-11,14.199999809265137,14.399999618530273,13.9399995803833,14.100000381469727,422839.0 +2019-11-12,14.100000381469727,14.140000343322754,14.0,14.039999961853027,59830.0 +2019-11-13,14.0,14.039999961853027,13.960000038146973,14.0,125389.0 +2019-11-14,13.979999542236328,14.0,13.899999618530273,13.9399995803833,95108.0 +2019-11-17,13.899999618530273,13.920000076293945,13.880000114440918,13.920000076293945,35457.0 +2019-11-18,13.920000076293945,14.220000267028809,13.899999618530273,14.0,148823.0 +2019-11-19,13.960000038146973,14.100000381469727,13.960000038146973,14.100000381469727,53457.0 +2019-11-20,13.880000114440918,14.100000381469727,13.880000114440918,14.079999923706055,41082.0 +2019-11-21,14.0,14.359999656677246,14.0,14.260000228881836,194738.0 +2019-11-24,14.199999809265137,14.359999656677246,14.180000305175781,14.34000015258789,140745.0 +2019-11-25,14.359999656677246,14.5600004196167,14.359999656677246,14.5,97200.0 +2019-11-26,14.5,14.5600004196167,14.199999809265137,14.5,79428.0 +2019-11-27,14.399999618530273,14.399999618530273,14.319999694824219,14.34000015258789,27877.0 +2019-11-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,19152.0 +2019-12-01,14.300000190734863,14.5600004196167,14.300000190734863,14.5,29867.0 +2019-12-02,14.460000038146973,14.460000038146973,14.300000190734863,14.319999694824219,26869.0 +2019-12-03,14.399999618530273,14.5,14.399999618530273,14.399999618530273,52827.0 +2019-12-04,14.399999618530273,14.460000038146973,14.399999618530273,14.399999618530273,53007.0 +2019-12-05,14.399999618530273,14.420000076293945,14.359999656677246,14.420000076293945,41361.0 +2019-12-08,14.4399995803833,14.600000381469727,14.420000076293945,14.600000381469727,102890.0 +2019-12-09,14.800000190734863,14.800000190734863,14.539999961853027,14.539999961853027,102626.0 +2019-12-10,14.5,15.0,14.5,14.800000190734863,317862.0 +2019-12-11,14.899999618530273,14.899999618530273,14.800000190734863,14.880000114440918,47105.0 +2019-12-12,14.84000015258789,15.220000267028809,14.800000190734863,15.199999809265137,590480.0 +2019-12-15,15.239999771118164,15.4399995803833,15.199999809265137,15.300000190734863,193611.0 +2019-12-16,15.399999618530273,16.059999465942383,15.399999618530273,16.0,931647.0 +2019-12-17,15.979999542236328,16.040000915527344,15.800000190734863,15.899999618530273,238801.0 +2019-12-18,15.699999809265137,16.479999542236328,15.699999809265137,16.219999313354492,516932.0 +2019-12-19,16.299999237060547,16.6200008392334,16.0,16.040000915527344,267318.0 +2019-12-22,16.040000915527344,16.200000762939453,15.819999694824219,16.200000762939453,124201.0 +2019-12-23,16.239999771118164,16.799999237060547,16.100000381469727,16.799999237060547,309701.0 +2019-12-24,16.799999237060547,16.979999542236328,16.700000762939453,16.739999771118164,366393.0 +2019-12-25,16.780000686645508,16.799999237060547,16.399999618530273,16.5,378633.0 +2019-12-26,16.399999618530273,16.68000030517578,16.34000015258789,16.479999542236328,94252.0 +2019-12-29,16.68000030517578,16.799999237060547,16.280000686645508,16.299999237060547,241613.0 +2019-12-30,16.399999618530273,16.68000030517578,16.100000381469727,16.100000381469727,274283.0 +2019-12-31,16.239999771118164,16.260000228881836,16.059999465942383,16.059999465942383,301464.0 +2020-01-01,16.200000762939453,16.399999618530273,16.200000762939453,16.3799991607666,214025.0 +2020-01-02,16.399999618530273,16.399999618530273,16.219999313354492,16.34000015258789,105610.0 +2020-01-05,15.859999656677246,16.18000030517578,15.84000015258789,15.84000015258789,114792.0 +2020-01-06,15.800000190734863,15.819999694824219,15.300000190734863,15.619999885559082,321728.0 +2020-01-07,15.720000267028809,15.800000190734863,15.479999542236328,15.520000457763672,305783.0 +2020-01-08,15.140000343322754,15.479999542236328,15.140000343322754,15.380000114440918,267300.0 +2020-01-09,15.699999809265137,16.0,15.600000381469727,15.960000038146973,263031.0 +2020-01-12,16.0,16.200000762939453,15.9399995803833,15.979999542236328,176719.0 +2020-01-13,16.0,16.219999313354492,15.979999542236328,16.100000381469727,379177.0 +2020-01-14,16.399999618530273,16.459999084472656,16.100000381469727,16.360000610351562,392110.0 +2020-01-15,16.440000534057617,16.719999313354492,16.100000381469727,16.34000015258789,445841.0 +2020-01-16,16.399999618530273,16.399999618530273,16.18000030517578,16.260000228881836,167104.0 +2020-01-19,16.3799991607666,16.420000076293945,16.260000228881836,16.420000076293945,121257.0 +2020-01-20,16.5,16.84000015258789,16.5,16.639999389648438,418944.0 +2020-01-21,16.600000381469727,16.739999771118164,16.5,16.65999984741211,311687.0 +2020-01-22,16.739999771118164,17.18000030517578,16.739999771118164,17.059999465942383,823713.0 +2020-01-23,17.040000915527344,17.040000915527344,16.799999237060547,16.8799991607666,339404.0 +2020-01-26,17.0,17.0,16.639999389648438,16.940000534057617,201869.0 +2020-01-27,16.959999084472656,17.0,16.399999618530273,16.399999618530273,255950.0 +2020-01-28,16.5,16.540000915527344,16.299999237060547,16.420000076293945,92296.0 +2020-01-29,16.420000076293945,16.739999771118164,16.399999618530273,16.459999084472656,100260.0 +2020-01-30,16.520000457763672,16.65999984741211,16.479999542236328,16.479999542236328,98461.0 +2020-02-02,16.239999771118164,16.399999618530273,16.219999313354492,16.399999618530273,1066232.0 +2020-02-03,16.239999771118164,17.079999923706055,16.239999771118164,16.799999237060547,659487.0 +2020-02-04,16.81999969482422,17.100000381469727,16.739999771118164,16.739999771118164,428043.0 +2020-02-05,16.81999969482422,17.139999389648438,16.799999237060547,16.959999084472656,512808.0 +2020-02-06,17.020000457763672,17.260000228881836,16.700000762939453,16.760000228881836,452190.0 +2020-02-09,16.739999771118164,16.739999771118164,16.020000457763672,16.479999542236328,190064.0 +2020-02-10,16.31999969482422,16.739999771118164,16.299999237060547,16.719999313354492,164269.0 +2020-02-11,16.559999465942383,16.979999542236328,16.559999465942383,16.899999618530273,206009.0 +2020-02-12,16.65999984741211,16.700000762939453,16.479999542236328,16.600000381469727,165224.0 +2020-02-13,16.600000381469727,16.739999771118164,16.200000762939453,16.479999542236328,75474.0 +2020-02-16,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0.0 +2020-02-17,16.399999618530273,16.399999618530273,16.020000457763672,16.1200008392334,237972.0 +2020-02-18,16.100000381469727,16.139999389648438,16.0,16.0,38376.0 +2020-02-19,16.15999984741211,16.34000015258789,16.1200008392334,16.31999969482422,57511.0 +2020-02-20,16.299999237060547,16.579999923706055,16.299999237060547,16.5,88316.0 +2020-02-23,16.540000915527344,16.540000915527344,16.299999237060547,16.399999618530273,97776.0 +2020-02-24,16.360000610351562,16.360000610351562,15.699999809265137,15.9399995803833,157094.0 +2020-02-25,15.800000190734863,16.5,15.699999809265137,16.0,156939.0 +2020-02-26,16.0,16.0,15.600000381469727,15.9399995803833,108655.0 +2020-02-27,15.699999809265137,15.800000190734863,15.399999618530273,15.800000190734863,32028.0 +2020-03-01,15.079999923706055,15.079999923706055,14.359999656677246,14.800000190734863,574212.0 +2020-03-02,15.0,15.300000190734863,14.619999885559082,14.640000343322754,415050.0 +2020-03-03,15.0,15.140000343322754,14.880000114440918,14.920000076293945,301975.0 +2020-03-04,14.880000114440918,15.020000457763672,14.739999771118164,14.960000038146973,187232.0 +2020-03-05,15.0,15.079999923706055,14.899999618530273,14.920000076293945,100133.0 +2020-03-08,13.600000381469727,13.819999694824219,13.4399995803833,13.4399995803833,230739.0 +2020-03-09,12.100000381469727,12.34000015258789,12.100000381469727,12.100000381469727,356878.0 +2020-03-10,12.899999618530273,12.899999618530273,11.979999542236328,12.779999732971191,710572.0 +2020-03-11,12.9399995803833,12.9399995803833,11.859999656677246,12.0,415879.0 +2020-03-12,11.020000457763672,11.619999885559082,11.0,11.5,158221.0 +2020-03-15,11.5,11.5,11.100000381469727,11.100000381469727,194968.0 +2020-03-16,11.0,11.0,10.600000381469727,10.600000381469727,199517.0 +2020-03-17,10.699999809265137,10.800000190734863,10.600000381469727,10.680000305175781,390509.0 +2020-03-18,10.680000305175781,10.800000190734863,10.460000038146973,10.5600004196167,314193.0 +2020-03-19,10.5,10.619999885559082,10.359999656677246,10.520000457763672,909262.0 +2020-03-22,10.399999618530273,10.5600004196167,10.119999885559082,10.15999984741211,478641.0 +2020-03-23,10.5600004196167,10.699999809265137,10.300000190734863,10.539999961853027,1305647.0 +2020-03-24,10.65999984741211,10.779999732971191,10.579999923706055,10.720000267028809,960149.0 +2020-03-25,10.859999656677246,11.239999771118164,10.699999809265137,10.800000190734863,2169852.0 +2020-03-26,10.899999618530273,11.079999923706055,10.880000114440918,10.899999618530273,498593.0 +2020-03-29,10.899999618530273,11.119999885559082,10.84000015258789,10.880000114440918,470722.0 +2020-03-30,10.880000114440918,11.0600004196167,10.880000114440918,10.979999542236328,515366.0 +2020-03-31,11.039999961853027,11.220000267028809,11.039999961853027,11.100000381469727,907726.0 +2020-04-01,11.0,11.34000015258789,11.0,11.15999984741211,1280171.0 +2020-04-02,11.260000228881836,11.539999961853027,11.15999984741211,11.380000114440918,2058913.0 +2020-04-05,11.520000457763672,11.619999885559082,11.380000114440918,11.420000076293945,667054.0 +2020-04-06,11.5,11.859999656677246,11.420000076293945,11.699999809265137,1003219.0 +2020-04-07,11.800000190734863,12.140000343322754,11.65999984741211,11.880000114440918,1589242.0 +2020-04-08,12.100000381469727,12.140000343322754,11.9399995803833,12.079999923706055,802212.0 +2020-04-09,12.100000381469727,12.140000343322754,11.779999732971191,11.819999694824219,796491.0 +2020-04-12,11.920000076293945,11.920000076293945,11.479999542236328,11.479999542236328,656336.0 +2020-04-13,11.5600004196167,11.600000381469727,11.119999885559082,11.140000343322754,950470.0 +2020-04-14,11.140000343322754,11.34000015258789,11.039999961853027,11.260000228881836,2022290.0 +2020-04-15,11.359999656677246,11.399999618530273,11.199999809265137,11.239999771118164,2541056.0 +2020-04-16,11.279999732971191,11.359999656677246,10.899999618530273,10.899999618530273,1422231.0 +2020-04-19,11.039999961853027,11.140000343322754,10.819999694824219,11.119999885559082,657725.0 +2020-04-20,11.100000381469727,11.180000305175781,10.979999542236328,11.15999984741211,644415.0 +2020-04-21,10.819999694824219,11.039999961853027,10.800000190734863,10.9399995803833,575918.0 +2020-04-22,10.84000015258789,11.039999961853027,10.779999732971191,10.979999542236328,579454.0 +2020-04-23,11.100000381469727,11.140000343322754,11.0,11.079999923706055,592206.0 +2020-04-26,11.260000228881836,11.5,11.260000228881836,11.5,1173456.0 +2020-04-27,11.579999923706055,11.859999656677246,11.479999542236328,11.779999732971191,1565128.0 +2020-04-28,11.760000228881836,12.34000015258789,11.65999984741211,12.300000190734863,2301468.0 +2020-04-29,12.399999618530273,12.640000343322754,12.140000343322754,12.15999984741211,2000755.0 +2020-04-30,12.239999771118164,12.399999618530273,12.15999984741211,12.399999618530273,1604902.0 +2020-05-03,11.5,11.779999732971191,11.15999984741211,11.15999984741211,1172771.0 +2020-05-04,10.720000267028809,11.15999984741211,10.720000267028809,11.079999923706055,787698.0 +2020-05-05,11.220000267028809,11.380000114440918,11.15999984741211,11.239999771118164,1064618.0 +2020-05-06,11.359999656677246,11.420000076293945,11.199999809265137,11.260000228881836,889454.0 +2020-05-07,11.220000267028809,11.220000267028809,11.100000381469727,11.100000381469727,541138.0 +2020-05-10,11.15999984741211,11.260000228881836,11.119999885559082,11.140000343322754,430500.0 +2020-05-11,10.699999809265137,10.9399995803833,10.579999923706055,10.920000076293945,644593.0 +2020-05-12,11.0,11.119999885559082,10.859999656677246,11.100000381469727,530404.0 +2020-05-13,11.180000305175781,11.420000076293945,11.15999984741211,11.260000228881836,679838.0 +2020-05-14,11.399999618530273,11.520000457763672,11.100000381469727,11.15999984741211,694459.0 +2020-05-17,11.34000015258789,11.359999656677246,11.220000267028809,11.279999732971191,475006.0 +2020-05-18,11.319999694824219,11.5600004196167,11.319999694824219,11.520000457763672,929654.0 +2020-05-19,11.619999885559082,11.899999618530273,11.600000381469727,11.680000305175781,1275952.0 +2020-05-20,11.760000228881836,12.0,11.680000305175781,11.680000305175781,1304820.0 +2020-05-21,11.899999618530273,11.920000076293945,11.720000267028809,11.800000190734863,701994.0 +2020-05-31,12.079999923706055,12.079999923706055,11.9399995803833,12.0,925482.0 +2020-06-01,12.0600004196167,12.15999984741211,11.9399995803833,12.079999923706055,877832.0 +2020-06-02,12.140000343322754,12.420000076293945,12.100000381469727,12.359999656677246,2153200.0 +2020-06-03,12.380000114440918,12.539999961853027,12.140000343322754,12.199999809265137,1617721.0 +2020-06-04,12.140000343322754,12.15999984741211,12.039999961853027,12.140000343322754,566467.0 +2020-06-07,12.199999809265137,12.380000114440918,12.15999984741211,12.34000015258789,850676.0 +2020-06-08,12.34000015258789,12.460000038146973,12.279999732971191,12.380000114440918,867911.0 +2020-06-09,12.399999618530273,12.859999656677246,12.399999618530273,12.800000190734863,1632948.0 +2020-06-10,12.899999618530273,13.300000190734863,12.84000015258789,13.300000190734863,2832003.0 +2020-06-11,13.460000038146973,13.460000038146973,13.0,13.0600004196167,2250039.0 +2020-06-14,12.979999542236328,13.239999771118164,12.979999542236328,13.119999885559082,1076740.0 +2020-06-15,13.119999885559082,13.319999694824219,13.020000457763672,13.140000343322754,1106484.0 +2020-06-16,13.260000228881836,13.279999732971191,13.15999984741211,13.180000305175781,865711.0 +2020-06-17,13.199999809265137,13.239999771118164,13.0600004196167,13.100000381469727,578900.0 +2020-06-18,13.100000381469727,13.239999771118164,13.039999961853027,13.239999771118164,932541.0 +2020-06-21,13.300000190734863,13.399999618530273,13.180000305175781,13.180000305175781,736365.0 +2020-06-22,13.220000267028809,13.220000267028809,12.899999618530273,12.960000038146973,517930.0 +2020-06-23,13.0,13.079999923706055,12.880000114440918,13.039999961853027,486072.0 +2020-06-24,13.020000457763672,13.0600004196167,12.920000076293945,12.960000038146973,402940.0 +2020-06-25,12.760000228881836,12.9399995803833,12.739999771118164,12.9399995803833,432712.0 +2020-06-28,13.0,13.0600004196167,12.920000076293945,13.0,267611.0 +2020-06-29,12.979999542236328,13.199999809265137,12.979999542236328,13.199999809265137,655952.0 +2020-06-30,13.239999771118164,13.34000015258789,13.0,13.039999961853027,579332.0 +2020-07-01,13.0,13.079999923706055,12.979999542236328,13.079999923706055,305076.0 +2020-07-02,13.0600004196167,13.460000038146973,13.0600004196167,13.300000190734863,2206493.0 +2020-07-05,13.460000038146973,13.619999885559082,13.4399995803833,13.520000457763672,1353301.0 +2020-07-06,13.579999923706055,13.640000343322754,13.319999694824219,13.359999656677246,1016094.0 +2020-07-07,13.359999656677246,13.460000038146973,13.300000190734863,13.319999694824219,414283.0 +2020-07-08,13.34000015258789,13.460000038146973,13.279999732971191,13.34000015258789,389129.0 +2020-07-09,13.399999618530273,13.5,13.34000015258789,13.380000114440918,477478.0 +2020-07-12,13.5,13.720000267028809,13.479999542236328,13.720000267028809,1371106.0 +2020-07-13,13.760000228881836,13.880000114440918,13.640000343322754,13.680000305175781,938291.0 +2020-07-14,13.65999984741211,13.699999809265137,13.420000076293945,13.600000381469727,611101.0 +2020-07-15,13.640000343322754,13.739999771118164,13.579999923706055,13.720000267028809,512195.0 +2020-07-16,13.800000190734863,13.979999542236328,13.720000267028809,13.760000228881836,840955.0 +2020-07-19,13.760000228881836,13.859999656677246,13.65999984741211,13.65999984741211,771061.0 +2020-07-20,13.520000457763672,13.579999923706055,13.0600004196167,13.399999618530273,1144888.0 +2020-07-21,13.420000076293945,13.960000038146973,13.420000076293945,13.899999618530273,1328234.0 +2020-07-22,14.100000381469727,14.520000457763672,13.960000038146973,14.039999961853027,2736206.0 +2020-07-23,14.100000381469727,14.199999809265137,13.920000076293945,13.960000038146973,527244.0 +2020-07-26,13.960000038146973,14.0,13.84000015258789,13.859999656677246,389374.0 +2020-07-27,13.859999656677246,14.359999656677246,13.859999656677246,13.979999542236328,1039446.0 +2020-07-28,14.0,14.079999923706055,13.819999694824219,13.84000015258789,413743.0 +2020-08-05,13.920000076293945,14.140000343322754,13.899999618530273,14.0600004196167,516731.0 +2020-08-06,14.039999961853027,14.119999885559082,13.899999618530273,13.960000038146973,511603.0 +2020-08-09,13.960000038146973,14.239999771118164,13.9399995803833,14.220000267028809,612184.0 +2020-08-10,14.239999771118164,14.399999618530273,14.15999984741211,14.359999656677246,642768.0 +2020-08-11,14.399999618530273,14.699999809265137,14.399999618530273,14.5600004196167,930136.0 +2020-08-12,14.5600004196167,14.65999984741211,14.5,14.65999984741211,656322.0 +2020-08-13,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 +2020-08-16,14.899999618530273,15.479999542236328,14.880000114440918,15.479999542236328,1201968.0 +2020-08-17,15.4399995803833,15.579999923706055,14.859999656677246,15.399999618530273,1422042.0 +2020-08-18,15.899999618530273,16.239999771118164,15.539999961853027,15.640000343322754,3509003.0 +2020-08-19,15.600000381469727,15.640000343322754,15.4399995803833,15.4399995803833,923428.0 +2020-08-20,15.479999542236328,15.699999809265137,15.34000015258789,15.520000457763672,644107.0 +2020-08-23,15.579999923706055,15.899999618530273,15.579999923706055,15.800000190734863,682135.0 +2020-08-24,15.880000114440918,15.920000076293945,15.680000305175781,15.800000190734863,524005.0 +2020-08-25,15.819999694824219,16.200000762939453,15.819999694824219,15.9399995803833,1583650.0 +2020-08-26,15.960000038146973,16.18000030517578,15.920000076293945,16.139999389648438,940606.0 +2020-08-27,16.200000762939453,16.600000381469727,16.100000381469727,16.360000610351562,2190205.0 +2020-08-30,16.479999542236328,16.65999984741211,16.399999618530273,16.6200008392334,921740.0 +2020-08-31,17.0,17.3799991607666,16.860000610351562,16.920000076293945,2745667.0 +2020-09-01,17.200000762939453,17.399999618530273,16.940000534057617,17.100000381469727,2109821.0 +2020-09-02,17.100000381469727,18.0,17.100000381469727,17.600000381469727,3693993.0 +2020-09-03,17.719999313354492,17.739999771118164,17.239999771118164,17.34000015258789,1336018.0 +2020-09-06,17.34000015258789,17.479999542236328,17.200000762939453,17.360000610351562,954992.0 +2020-09-07,17.3799991607666,17.5,17.34000015258789,17.399999618530273,731232.0 +2020-09-08,17.459999084472656,17.940000534057617,17.299999237060547,17.479999542236328,2033870.0 +2020-09-09,17.020000457763672,17.6200008392334,17.020000457763672,17.5,1885575.0 +2020-09-10,17.780000686645508,17.899999618530273,17.6200008392334,17.700000762939453,2026326.0 +2020-09-13,17.719999313354492,18.299999237060547,17.719999313354492,18.100000381469727,3232468.0 +2020-09-14,18.299999237060547,18.6200008392334,17.639999389648438,18.0,2954750.0 +2020-09-15,18.100000381469727,18.100000381469727,17.760000228881836,17.799999237060547,1118842.0 +2020-09-16,17.81999969482422,18.239999771118164,17.739999771118164,17.940000534057617,2175764.0 +2020-09-17,18.0,18.360000610351562,17.920000076293945,18.200000762939453,1608855.0 +2020-09-20,18.399999618530273,19.280000686645508,18.200000762939453,19.18000030517578,4770840.0 +2020-09-21,19.18000030517578,19.200000762939453,18.68000030517578,18.68000030517578,1712300.0 +2020-09-22,18.399999618530273,18.68000030517578,18.299999237060547,18.3799991607666,1240358.0 +2020-09-24,18.34000015258789,18.479999542236328,18.200000762939453,18.399999618530273,604276.0 +2020-09-27,18.5,18.739999771118164,18.399999618530273,18.65999984741211,803708.0 +2020-09-28,18.719999313354492,19.0,18.6200008392334,18.65999984741211,1275208.0 +2020-09-29,18.739999771118164,18.84000015258789,18.579999923706055,18.719999313354492,870945.0 +2020-09-30,18.700000762939453,19.0,18.700000762939453,18.81999969482422,962677.0 +2020-10-01,18.81999969482422,19.700000762939453,18.6200008392334,18.899999618530273,2355481.0 +2020-10-04,18.899999618530273,19.079999923706055,18.520000457763672,18.540000915527344,692418.0 +2020-10-05,18.399999618530273,18.5,17.860000610351562,18.299999237060547,835638.0 +2020-10-06,18.399999618530273,18.760000228881836,18.18000030517578,18.760000228881836,829495.0 +2020-10-07,18.799999237060547,19.479999542236328,18.639999389648438,19.0,2526298.0 +2020-10-08,19.079999923706055,19.280000686645508,19.020000457763672,19.15999984741211,831519.0 +2020-10-11,19.219999313354492,19.440000534057617,19.139999389648438,19.420000076293945,1081625.0 +2020-10-12,19.5,20.100000381469727,19.420000076293945,20.040000915527344,1987563.0 +2020-10-13,20.200000762939453,20.860000610351562,20.200000762939453,20.559999465942383,2955662.0 +2020-10-14,20.700000762939453,21.219999313354492,20.5,20.81999969482422,2600519.0 +2020-10-15,20.899999618530273,21.360000610351562,20.739999771118164,21.040000915527344,2325360.0 +2020-10-18,21.239999771118164,21.239999771118164,20.700000762939453,20.899999618530273,599098.0 +2020-10-19,20.84000015258789,20.959999084472656,20.459999084472656,20.84000015258789,993223.0 +2020-10-20,20.719999313354492,20.719999313354492,20.219999313354492,20.540000915527344,539940.0 +2020-10-21,20.540000915527344,20.68000030517578,20.100000381469727,20.139999389648438,718836.0 +2020-10-22,20.0,20.059999465942383,19.1200008392334,19.1200008392334,1451714.0 +2020-10-25,19.200000762939453,19.600000381469727,17.239999771118164,17.239999771118164,1220036.0 +2020-10-26,18.5,18.959999084472656,17.600000381469727,18.959999084472656,2000166.0 +2020-10-27,19.600000381469727,20.719999313354492,19.139999389648438,20.100000381469727,3365434.0 +2020-10-28,20.860000610351562,21.34000015258789,20.040000915527344,20.139999389648438,2768754.0 +2020-10-29,18.979999542236328,21.260000228881836,18.979999542236328,20.299999237060547,4365411.0 +2020-11-01,20.360000610351562,21.079999923706055,20.100000381469727,20.280000686645508,1761084.0 +2020-11-02,20.280000686645508,20.579999923706055,20.239999771118164,20.299999237060547,1194609.0 +2020-11-03,20.399999618530273,20.420000076293945,20.200000762939453,20.200000762939453,889462.0 +2020-11-04,20.399999618530273,21.059999465942383,20.200000762939453,20.700000762939453,1784051.0 +2020-11-05,20.780000686645508,20.780000686645508,20.280000686645508,20.31999969482422,608109.0 +2020-11-08,20.3799991607666,21.18000030517578,20.3799991607666,20.959999084472656,1547617.0 +2020-11-09,21.0,21.860000610351562,21.0,21.5,1967389.0 +2020-11-10,21.979999542236328,21.979999542236328,21.18000030517578,21.540000915527344,1991980.0 +2020-11-11,21.5,21.739999771118164,21.399999618530273,21.559999465942383,1172730.0 +2020-11-12,21.559999465942383,21.799999237060547,21.440000534057617,21.520000457763672,1007931.0 +2020-11-15,21.559999465942383,21.760000228881836,21.479999542236328,21.6200008392334,564764.0 +2020-11-16,21.979999542236328,22.299999237060547,21.860000610351562,22.100000381469727,1999409.0 +2020-11-17,22.280000686645508,22.280000686645508,21.860000610351562,21.959999084472656,942514.0 +2020-11-18,21.959999084472656,22.059999465942383,21.780000686645508,21.84000015258789,755113.0 +2020-11-19,21.8799991607666,21.940000534057617,21.540000915527344,21.700000762939453,483330.0 +2020-11-22,21.84000015258789,22.15999984741211,21.5,21.940000534057617,1045452.0 +2020-11-23,21.81999969482422,22.6200008392334,21.760000228881836,22.18000030517578,1115346.0 +2020-11-24,22.239999771118164,22.399999618530273,22.139999389648438,22.239999771118164,659514.0 +2020-11-25,22.239999771118164,22.700000762939453,22.100000381469727,22.18000030517578,934053.0 +2020-11-26,22.0,22.139999389648438,21.799999237060547,22.139999389648438,485089.0 +2020-11-29,22.440000534057617,23.18000030517578,22.15999984741211,22.860000610351562,1352085.0 +2020-11-30,23.0,23.360000610351562,22.860000610351562,23.299999237060547,729653.0 +2020-12-01,23.299999237060547,23.299999237060547,22.799999237060547,22.899999618530273,958796.0 +2020-12-02,22.81999969482422,22.84000015258789,22.600000381469727,22.639999389648438,539711.0 +2020-12-03,22.639999389648438,22.799999237060547,22.200000762939453,22.299999237060547,538921.0 +2020-12-06,22.760000228881836,22.760000228881836,21.959999084472656,22.100000381469727,779423.0 +2020-12-07,22.15999984741211,22.5,21.8799991607666,22.420000076293945,477456.0 +2020-12-08,22.420000076293945,22.6200008392334,22.299999237060547,22.540000915527344,260932.0 +2020-12-09,22.5,23.100000381469727,22.5,23.100000381469727,733804.0 +2020-12-10,23.200000762939453,23.200000762939453,22.81999969482422,23.020000457763672,445045.0 +2020-12-13,22.84000015258789,24.0,22.84000015258789,23.899999618530273,1412644.0 +2020-12-14,23.860000610351562,24.760000228881836,23.520000457763672,23.920000076293945,2729817.0 +2020-12-15,23.940000534057617,23.940000534057617,23.5,23.520000457763672,587947.0 +2020-12-16,23.520000457763672,24.100000381469727,23.360000610351562,23.739999771118164,1172191.0 +2020-12-17,23.84000015258789,24.15999984741211,23.84000015258789,23.8799991607666,1026000.0 +2020-12-20,23.8799991607666,24.0,23.600000381469727,23.700000762939453,520545.0 +2020-12-21,22.219999313354492,23.15999984741211,22.1200008392334,22.799999237060547,594849.0 +2020-12-22,22.81999969482422,23.780000686645508,22.81999969482422,23.540000915527344,813680.0 +2020-12-23,23.5,23.860000610351562,23.420000076293945,23.600000381469727,523977.0 +2020-12-24,23.5,23.559999465942383,23.0,23.139999389648438,446978.0 +2020-12-27,23.040000915527344,23.299999237060547,23.0,23.020000457763672,499380.0 +2020-12-28,23.0,23.399999618530273,22.84000015258789,23.360000610351562,504325.0 +2020-12-29,23.360000610351562,23.739999771118164,23.1200008392334,23.3799991607666,645153.0 +2020-12-30,23.5,23.68000030517578,23.18000030517578,23.68000030517578,559337.0 +2020-12-31,23.700000762939453,25.0,23.399999618530273,24.84000015258789,1490399.0 +2021-01-03,24.84000015258789,25.350000381469727,23.700000762939453,23.700000762939453,1444840.0 +2021-01-04,24.0,24.940000534057617,23.600000381469727,24.280000686645508,721564.0 +2021-01-05,24.799999237060547,24.84000015258789,23.860000610351562,24.0,393468.0 +2021-01-06,24.020000457763672,24.440000534057617,23.799999237060547,24.079999923706055,260685.0 +2021-01-07,24.260000228881836,24.399999618530273,23.979999542236328,24.3799991607666,328204.0 +2021-01-10,24.420000076293945,24.68000030517578,24.399999618530273,24.6200008392334,417578.0 +2021-01-11,24.6200008392334,26.399999618530273,24.5,25.700000762939453,1819209.0 +2021-01-12,25.649999618530273,25.799999237060547,25.100000381469727,25.5,610103.0 +2021-01-13,25.600000381469727,26.049999237060547,25.299999237060547,26.0,427188.0 +2021-01-14,25.799999237060547,27.25,25.600000381469727,27.0,955100.0 +2021-01-17,27.0,27.5,26.700000762939453,27.100000381469727,691759.0 +2021-01-18,27.0,27.200000762939453,25.899999618530273,27.100000381469727,1162643.0 +2021-01-19,27.149999618530273,27.299999237060547,26.799999237060547,26.899999618530273,273997.0 +2021-01-20,26.75,26.950000762939453,26.75,26.75,145942.0 +2021-01-21,26.950000762939453,27.149999618530273,26.700000762939453,26.850000381469727,161964.0 +2021-01-24,26.700000762939453,27.0,26.600000381469727,26.75,105174.0 +2021-01-25,26.850000381469727,27.450000762939453,26.649999618530273,26.850000381469727,548954.0 +2021-01-26,26.950000762939453,27.299999237060547,26.600000381469727,26.899999618530273,215460.0 +2021-01-27,27.0,27.200000762939453,26.799999237060547,27.100000381469727,289028.0 +2021-01-28,26.899999618530273,27.799999237060547,26.850000381469727,27.700000762939453,347203.0 +2021-01-31,27.700000762939453,28.100000381469727,27.0,27.200000762939453,777139.0 +2021-02-01,27.299999237060547,27.399999618530273,26.5,26.899999618530273,567216.0 +2021-02-02,26.799999237060547,26.799999237060547,25.850000381469727,26.200000762939453,472879.0 +2021-02-03,25.899999618530273,26.100000381469727,25.0,25.149999618530273,1029089.0 +2021-02-04,24.299999237060547,25.0,23.799999237060547,24.899999618530273,662936.0 +2021-02-07,24.920000076293945,25.450000762939453,24.81999969482422,25.100000381469727,590177.0 +2021-02-08,25.200000762939453,26.149999618530273,25.049999237060547,25.899999618530273,416416.0 +2021-02-09,25.950000762939453,27.600000381469727,25.950000762939453,27.600000381469727,721529.0 +2021-02-10,27.700000762939453,27.700000762939453,26.649999618530273,27.0,480768.0 +2021-02-11,26.700000762939453,27.549999237060547,26.600000381469727,27.299999237060547,275775.0 +2021-02-14,27.5,27.5,26.899999618530273,27.200000762939453,282280.0 +2021-02-15,27.299999237060547,27.75,26.899999618530273,27.700000762939453,447493.0 +2021-02-16,27.799999237060547,27.899999618530273,27.299999237060547,27.649999618530273,392362.0 +2021-02-17,27.649999618530273,27.799999237060547,27.299999237060547,27.75,354463.0 +2021-02-18,27.350000381469727,27.700000762939453,27.299999237060547,27.399999618530273,254786.0 +2021-02-21,27.600000381469727,27.600000381469727,27.25,27.399999618530273,227710.0 +2021-02-22,27.299999237060547,27.700000762939453,27.100000381469727,27.450000762939453,309585.0 +2021-02-23,27.549999237060547,28.799999237060547,27.200000762939453,28.5,1880216.0 +2021-02-24,28.5,29.399999618530273,27.799999237060547,28.350000381469727,1103685.0 +2021-02-25,28.700000762939453,30.0,28.549999237060547,30.0,1254537.0 +2021-02-28,29.899999618530273,30.5,29.0,29.600000381469727,1280056.0 +2021-03-01,29.600000381469727,30.700000762939453,29.5,30.100000381469727,1024511.0 +2021-03-02,30.5,31.100000381469727,30.200000762939453,30.5,918765.0 +2021-03-03,30.399999618530273,30.399999618530273,29.850000381469727,30.149999618530273,475866.0 +2021-03-04,30.850000381469727,32.150001525878906,30.700000762939453,30.700000762939453,1565552.0 +2021-03-07,31.25,31.299999237060547,30.649999618530273,31.0,626458.0 +2021-03-08,31.200000762939453,31.200000762939453,30.450000762939453,30.700000762939453,357785.0 +2021-03-09,30.5,31.200000762939453,30.149999618530273,31.149999618530273,3474680.0 +2021-03-10,31.149999618530273,31.200000762939453,30.450000762939453,30.950000762939453,348594.0 +2021-03-11,30.649999618530273,30.75,30.200000762939453,30.600000381469727,335718.0 +2021-03-14,30.600000381469727,31.700000762939453,30.299999237060547,31.200000762939453,3474749.0 +2021-03-15,31.200000762939453,31.25,30.75,30.950000762939453,859890.0 +2021-03-16,31.0,31.049999237060547,30.299999237060547,30.600000381469727,823929.0 +2021-03-17,30.850000381469727,31.0,30.25,30.600000381469727,658962.0 +2021-03-18,30.350000381469727,30.700000762939453,30.0,30.700000762939453,331225.0 +2021-03-21,30.5,30.75,30.350000381469727,30.75,279616.0 +2021-03-22,30.299999237060547,30.450000762939453,30.049999237060547,30.350000381469727,453688.0 +2021-03-23,30.149999618530273,30.649999618530273,29.899999618530273,30.649999618530273,482765.0 +2021-03-24,30.5,30.700000762939453,30.350000381469727,30.549999237060547,224184.0 +2021-03-25,30.5,30.649999618530273,30.299999237060547,30.600000381469727,112396.0 +2021-03-28,30.75,30.799999237060547,30.549999237060547,30.600000381469727,97624.0 +2021-03-29,30.5,31.700000762939453,30.5,31.700000762939453,835780.0 +2021-03-30,31.700000762939453,32.150001525878906,31.399999618530273,31.850000381469727,437713.0 +2021-03-31,32.20000076293945,33.0,31.950000762939453,32.54999923706055,991546.0 +2021-04-01,32.849998474121094,33.79999923706055,32.400001525878906,32.900001525878906,609319.0 +2021-04-04,32.79999923706055,33.650001525878906,32.400001525878906,33.0,363506.0 +2021-04-05,33.29999923706055,35.0,33.099998474121094,34.5,1142977.0 +2021-04-06,35.0,35.5,34.75,35.0,469806.0 +2021-04-07,35.0,35.0,35.0,35.0,0.0 +2021-04-08,34.349998474121094,35.29999923706055,34.349998474121094,35.29999923706055,346349.0 +2021-04-11,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2021-04-12,35.0,35.349998474121094,34.900001525878906,35.25,333339.0 +2021-04-13,35.400001525878906,36.5,35.25,36.20000076293945,651108.0 +2021-04-14,35.95000076293945,36.349998474121094,35.400001525878906,36.29999923706055,306960.0 +2021-04-15,36.29999923706055,36.75,35.95000076293945,36.0,313600.0 +2021-04-18,36.20000076293945,36.400001525878906,36.20000076293945,36.400001525878906,170051.0 +2021-04-19,36.45000076293945,36.900001525878906,36.20000076293945,36.900001525878906,295565.0 +2021-04-20,36.5,37.20000076293945,36.5,36.900001525878906,224637.0 +2021-04-21,36.70000076293945,36.95000076293945,36.5,36.79999923706055,141664.0 +2021-04-22,36.650001525878906,36.75,36.5,36.54999923706055,91376.0 +2021-04-25,36.29999923706055,36.70000076293945,35.75,36.54999923706055,169310.0 +2021-04-26,36.54999923706055,36.599998474121094,36.20000076293945,36.599998474121094,60783.0 +2021-04-27,36.45000076293945,36.95000076293945,36.29999923706055,36.70000076293945,117872.0 +2021-04-28,36.95000076293945,37.5,36.650001525878906,37.0,990946.0 +2021-04-29,37.0,37.0,36.29999923706055,36.400001525878906,652434.0 +2021-05-02,36.400001525878906,36.400001525878906,35.900001525878906,35.95000076293945,162227.0 +2021-05-03,35.650001525878906,35.650001525878906,35.099998474121094,35.349998474121094,316717.0 +2021-05-04,35.29999923706055,35.349998474121094,34.849998474121094,35.04999923706055,209285.0 +2021-05-05,35.0,35.099998474121094,34.599998474121094,34.70000076293945,195631.0 +2021-05-06,34.54999923706055,34.75,34.400001525878906,34.599998474121094,323144.0 +2021-05-09,34.54999923706055,35.45000076293945,34.29999923706055,35.25,492200.0 +2021-05-10,35.150001525878906,35.400001525878906,34.849998474121094,35.25,739445.0 +2021-05-17,35.349998474121094,35.79999923706055,35.04999923706055,35.70000076293945,547771.0 +2021-05-18,35.75,37.400001525878906,35.650001525878906,37.04999923706055,963726.0 +2021-05-19,37.150001525878906,37.5,36.75,36.900001525878906,262794.0 +2021-05-20,37.150001525878906,38.650001525878906,37.0,38.29999923706055,891800.0 +2021-05-23,38.400001525878906,39.650001525878906,37.95000076293945,38.95000076293945,624463.0 +2021-05-24,39.45000076293945,39.45000076293945,38.20000076293945,38.79999923706055,362606.0 +2021-05-25,38.79999923706055,38.900001525878906,38.099998474121094,38.099998474121094,596328.0 +2021-05-26,38.099998474121094,38.650001525878906,38.099998474121094,38.650001525878906,400228.0 +2021-05-27,38.95000076293945,38.95000076293945,38.400001525878906,38.54999923706055,184205.0 +2021-05-30,38.900001525878906,38.900001525878906,38.400001525878906,38.45000076293945,104477.0 +2021-05-31,38.45000076293945,39.5,38.099998474121094,39.400001525878906,376145.0 +2021-06-01,39.5,39.5,39.20000076293945,39.20000076293945,248664.0 +2021-06-02,38.5,39.5,38.5,39.45000076293945,200220.0 +2021-06-03,39.29999923706055,39.5,39.150001525878906,39.400001525878906,221653.0 +2021-06-06,39.45000076293945,39.599998474121094,39.29999923706055,39.45000076293945,273661.0 +2021-06-07,39.5,43.0,39.5,41.29999923706055,2937261.0 +2021-06-08,41.29999923706055,41.29999923706055,38.599998474121094,40.349998474121094,1054317.0 +2021-06-09,40.29999923706055,41.79999923706055,40.25,40.95000076293945,1462642.0 +2021-06-10,40.900001525878906,40.95000076293945,40.20000076293945,40.29999923706055,528795.0 +2021-06-13,41.29999923706055,41.29999923706055,40.400001525878906,40.599998474121094,452916.0 +2021-06-14,40.70000076293945,40.849998474121094,39.099998474121094,39.75,460226.0 +2021-06-15,39.75,40.5,39.599998474121094,40.04999923706055,284741.0 +2021-06-16,40.0,40.20000076293945,38.75,39.349998474121094,936393.0 +2021-06-17,39.349998474121094,40.25,39.25,40.0,550676.0 +2021-06-20,39.75,39.75,38.95000076293945,39.099998474121094,524448.0 +2021-06-21,39.0,39.0,38.5,38.79999923706055,335403.0 +2021-06-22,38.75,39.25,38.75,38.75,345139.0 +2021-06-23,38.75,39.29999923706055,38.70000076293945,38.79999923706055,256485.0 +2021-06-24,38.79999923706055,39.79999923706055,38.79999923706055,39.29999923706055,446465.0 +2021-06-27,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0 +2021-06-28,40.900001525878906,41.349998474121094,40.70000076293945,41.0,715779.0 +2021-06-29,41.04999923706055,41.45000076293945,40.5,40.75,366582.0 +2021-06-30,40.75,40.900001525878906,40.0,40.5,143960.0 +2021-07-01,40.650001525878906,40.650001525878906,40.0,40.29999923706055,168929.0 +2021-07-04,40.20000076293945,40.45000076293945,39.849998474121094,40.29999923706055,329193.0 +2021-07-05,40.29999923706055,40.400001525878906,39.75,40.099998474121094,222594.0 +2021-07-06,40.150001525878906,40.150001525878906,39.45000076293945,39.599998474121094,189804.0 +2021-07-07,39.29999923706055,39.5,39.0,39.20000076293945,253347.0 +2021-07-08,39.099998474121094,39.20000076293945,38.349998474121094,38.599998474121094,379087.0 +2021-07-11,38.79999923706055,38.849998474121094,37.29999923706055,37.29999923706055,438286.0 +2021-07-12,37.29999923706055,38.400001525878906,36.849998474121094,37.5,681372.0 +2021-07-13,37.650001525878906,37.650001525878906,37.150001525878906,37.349998474121094,143606.0 +2021-07-14,37.349998474121094,38.25,37.349998474121094,38.25,313813.0 +2021-07-15,38.29999923706055,38.79999923706055,38.04999923706055,38.75,404276.0 +2021-07-25,39.0,39.900001525878906,38.900001525878906,39.900001525878906,545884.0 +2021-07-26,40.04999923706055,40.5,39.95000076293945,39.95000076293945,718137.0 +2021-07-27,40.0,40.150001525878906,39.400001525878906,39.70000076293945,264743.0 +2021-07-28,39.70000076293945,39.75,39.400001525878906,39.70000076293945,105705.0 +2021-07-29,39.70000076293945,39.900001525878906,39.54999923706055,39.849998474121094,86107.0 +2021-08-01,39.79999923706055,40.0,39.599998474121094,39.70000076293945,79688.0 +2021-08-02,39.900001525878906,39.900001525878906,39.25,39.54999923706055,150319.0 +2021-08-03,39.54999923706055,39.54999923706055,39.150001525878906,39.150001525878906,86207.0 +2021-08-04,39.150001525878906,39.95000076293945,38.79999923706055,39.75,204355.0 +2021-08-05,39.95000076293945,40.79999923706055,39.95000076293945,40.70000076293945,1331607.0 +2021-08-08,41.20000076293945,42.0,40.75,40.75,1293681.0 +2021-08-09,40.79999923706055,40.79999923706055,40.20000076293945,40.45000076293945,296423.0 +2021-08-10,40.5,40.75,40.400001525878906,40.650001525878906,305080.0 +2021-08-11,40.650001525878906,41.20000076293945,40.45000076293945,41.0,522671.0 +2021-08-12,41.099998474121094,42.0,41.099998474121094,41.900001525878906,1903136.0 +2021-08-15,42.150001525878906,42.5,41.29999923706055,41.5,794974.0 +2021-08-16,41.70000076293945,41.79999923706055,41.20000076293945,41.20000076293945,534975.0 +2021-08-17,40.650001525878906,41.20000076293945,40.400001525878906,40.95000076293945,310895.0 +2021-08-18,41.29999923706055,41.29999923706055,40.599998474121094,40.900001525878906,211870.0 +2021-08-19,40.650001525878906,41.150001525878906,39.95000076293945,40.79999923706055,616276.0 +2021-08-22,40.04999923706055,40.29999923706055,38.70000076293945,38.95000076293945,429259.0 +2021-08-23,38.849998474121094,40.45000076293945,38.650001525878906,40.20000076293945,535987.0 +2021-08-24,40.20000076293945,40.5,39.599998474121094,39.900001525878906,211890.0 +2021-08-25,40.04999923706055,40.349998474121094,40.04999923706055,40.20000076293945,120164.0 +2021-08-26,39.79999923706055,40.900001525878906,39.79999923706055,40.45000076293945,246572.0 +2021-08-29,40.45000076293945,40.900001525878906,40.25,40.25,173031.0 +2021-08-30,40.25,40.650001525878906,40.0,40.400001525878906,203229.0 +2021-08-31,40.45000076293945,40.650001525878906,40.20000076293945,40.29999923706055,238629.0 +2021-09-01,40.5,40.79999923706055,40.45000076293945,40.54999923706055,575230.0 +2021-09-02,40.54999923706055,40.650001525878906,40.29999923706055,40.599998474121094,316234.0 +2021-09-05,40.599998474121094,41.29999923706055,40.400001525878906,40.95000076293945,611290.0 +2021-09-06,41.0,41.5,41.0,41.150001525878906,380228.0 +2021-09-07,41.20000076293945,41.5,40.95000076293945,41.20000076293945,267925.0 +2021-09-08,41.45000076293945,41.45000076293945,40.900001525878906,41.0,186335.0 +2021-09-09,41.20000076293945,41.20000076293945,40.5,40.849998474121094,165496.0 +2021-09-12,40.650001525878906,40.70000076293945,39.95000076293945,40.25,165177.0 +2021-09-13,40.20000076293945,40.20000076293945,39.900001525878906,40.0,157020.0 +2021-09-14,39.95000076293945,41.0,39.95000076293945,40.25,245192.0 +2021-09-15,40.599998474121094,40.75,40.29999923706055,40.75,131331.0 +2021-09-16,40.900001525878906,41.400001525878906,40.900001525878906,41.099998474121094,537692.0 +2021-09-19,41.099998474121094,43.0,41.099998474121094,42.5,1828252.0 +2021-09-20,42.79999923706055,44.150001525878906,42.70000076293945,43.25,1981715.0 +2021-09-21,43.0,43.95000076293945,42.70000076293945,42.70000076293945,872112.0 +2021-09-22,42.75,43.04999923706055,42.0,42.29999923706055,419824.0 +2021-09-26,42.45000076293945,43.29999923706055,42.45000076293945,43.099998474121094,362674.0 +2021-09-27,43.20000076293945,43.900001525878906,42.95000076293945,43.349998474121094,524995.0 +2021-09-28,43.29999923706055,43.70000076293945,42.70000076293945,42.95000076293945,248935.0 +2021-09-29,42.79999923706055,43.099998474121094,41.5,43.099998474121094,480042.0 +2021-09-30,43.099998474121094,43.70000076293945,42.70000076293945,43.349998474121094,359716.0 +2021-10-03,43.29999923706055,43.400001525878906,42.70000076293945,42.79999923706055,212970.0 +2021-10-04,42.79999923706055,43.45000076293945,42.400001525878906,43.45000076293945,286513.0 +2021-10-05,43.29999923706055,43.900001525878906,42.599998474121094,43.0,631072.0 +2021-10-06,43.0,43.099998474121094,42.45000076293945,42.5,212362.0 +2021-10-07,42.20000076293945,42.5,41.45000076293945,41.599998474121094,225247.0 +2021-10-10,41.400001525878906,42.25,40.29999923706055,40.29999923706055,349128.0 +2021-10-11,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0 +2021-10-12,38.95000076293945,40.29999923706055,38.0,39.599998474121094,564173.0 +2021-10-13,39.599998474121094,39.95000076293945,39.099998474121094,39.599998474121094,208868.0 +2021-10-14,39.54999923706055,39.79999923706055,39.0,39.400001525878906,480650.0 +2021-10-17,39.29999923706055,39.75,39.20000076293945,39.400001525878906,198884.0 +2021-10-18,39.5,39.599998474121094,39.150001525878906,39.599998474121094,173778.0 +2021-10-19,39.650001525878906,40.349998474121094,39.45000076293945,39.849998474121094,520150.0 +2021-10-20,39.900001525878906,40.70000076293945,39.70000076293945,40.0,456419.0 +2021-10-21,40.04999923706055,40.099998474121094,39.400001525878906,39.79999923706055,183988.0 +2021-10-24,39.79999923706055,39.79999923706055,39.0,39.400001525878906,320556.0 +2021-10-25,39.20000076293945,39.349998474121094,39.04999923706055,39.099998474121094,75567.0 +2021-10-26,39.20000076293945,39.70000076293945,39.0,39.599998474121094,254489.0 +2021-10-27,40.400001525878906,41.25,39.75,39.75,1056287.0 +2021-10-28,39.599998474121094,39.849998474121094,39.29999923706055,39.650001525878906,260003.0 +2021-10-31,39.599998474121094,39.79999923706055,39.099998474121094,39.70000076293945,365000.0 +2021-11-01,39.650001525878906,39.75,39.0,39.0,245423.0 +2021-11-02,39.20000076293945,39.20000076293945,38.79999923706055,38.79999923706055,139151.0 +2021-11-03,39.0,39.0,37.75,38.29999923706055,149599.0 +2021-11-04,38.099998474121094,38.25,37.79999923706055,37.79999923706055,92345.0 +2021-11-07,37.95000076293945,38.900001525878906,37.75,38.650001525878906,240347.0 +2021-11-08,38.70000076293945,38.75,37.849998474121094,38.29999923706055,149608.0 +2021-11-09,37.900001525878906,37.900001525878906,37.150001525878906,37.45000076293945,107900.0 +2021-11-10,37.45000076293945,37.54999923706055,36.29999923706055,36.45000076293945,329486.0 +2021-11-11,36.400001525878906,36.849998474121094,35.70000076293945,36.70000076293945,252271.0 +2021-11-14,36.5,37.400001525878906,36.5,37.400001525878906,136485.0 +2021-11-15,37.45000076293945,37.79999923706055,37.04999923706055,37.150001525878906,158143.0 +2021-11-16,37.0,37.0,36.54999923706055,36.54999923706055,96595.0 +2021-11-17,36.45000076293945,36.45000076293945,35.70000076293945,35.79999923706055,215333.0 +2021-11-18,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0 +2021-11-21,35.099998474121094,35.099998474121094,34.20000076293945,34.54999923706055,357428.0 +2021-11-22,34.150001525878906,34.29999923706055,33.29999923706055,33.400001525878906,137621.0 +2021-11-23,33.400001525878906,35.04999923706055,33.0,35.04999923706055,177940.0 +2021-11-24,34.75,36.79999923706055,34.70000076293945,36.400001525878906,397176.0 +2021-11-25,36.5,36.70000076293945,35.95000076293945,35.95000076293945,125771.0 +2021-11-28,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0 +2021-11-29,35.5,35.75,34.349998474121094,34.400001525878906,363945.0 +2021-11-30,34.400001525878906,34.5,33.400001525878906,33.79999923706055,583463.0 +2021-12-01,33.900001525878906,34.25,33.04999923706055,33.5,382340.0 +2021-12-02,33.599998474121094,33.900001525878906,33.20000076293945,33.650001525878906,216082.0 +2021-12-05,34.099998474121094,34.5,33.70000076293945,34.45000076293945,326996.0 +2021-12-06,34.70000076293945,34.900001525878906,34.0,34.150001525878906,290813.0 +2021-12-07,34.599998474121094,35.400001525878906,34.04999923706055,35.25,370176.0 +2021-12-08,35.54999923706055,35.900001525878906,35.04999923706055,35.04999923706055,225610.0 +2021-12-09,35.04999923706055,35.349998474121094,34.650001525878906,34.849998474121094,88808.0 +2021-12-12,35.0,36.0,34.75,36.0,244306.0 +2021-12-13,36.45000076293945,38.650001525878906,36.0,37.400001525878906,1501150.0 +2021-12-14,37.599998474121094,37.849998474121094,37.0,37.0,576210.0 +2021-12-15,37.0,37.29999923706055,36.650001525878906,36.650001525878906,249558.0 +2021-12-16,36.79999923706055,37.45000076293945,36.70000076293945,37.099998474121094,286942.0 +2021-12-19,37.099998474121094,38.45000076293945,36.599998474121094,36.95000076293945,547961.0 +2021-12-20,36.75,36.75,35.650001525878906,36.5,238270.0 +2021-12-21,36.650001525878906,37.150001525878906,36.099998474121094,36.54999923706055,237331.0 +2021-12-22,36.75,37.04999923706055,35.79999923706055,35.79999923706055,199755.0 +2021-12-23,36.099998474121094,36.20000076293945,34.79999923706055,35.349998474121094,162905.0 +2021-12-26,35.25,35.95000076293945,34.54999923706055,34.54999923706055,133535.0 +2021-12-27,34.599998474121094,34.75,33.79999923706055,34.45000076293945,153320.0 +2021-12-28,35.79999923706055,35.79999923706055,34.900001525878906,35.5,250111.0 +2021-12-29,35.099998474121094,35.45000076293945,34.0,34.650001525878906,258542.0 +2021-12-30,34.95000076293945,35.099998474121094,34.5,35.04999923706055,74609.0 +2022-01-02,35.29999923706055,36.599998474121094,35.29999923706055,36.599998474121094,379504.0 +2022-01-03,36.70000076293945,37.20000076293945,35.79999923706055,36.150001525878906,435968.0 +2022-01-04,36.45000076293945,36.75,36.0,36.04999923706055,237711.0 +2022-01-05,36.45000076293945,36.95000076293945,36.150001525878906,36.95000076293945,301635.0 +2022-01-06,37.04999923706055,37.400001525878906,36.599998474121094,37.099998474121094,371605.0 +2022-01-09,37.400001525878906,37.95000076293945,37.099998474121094,37.79999923706055,334404.0 +2022-01-10,37.79999923706055,37.79999923706055,37.04999923706055,37.04999923706055,233346.0 +2022-01-11,37.04999923706055,37.70000076293945,37.0,37.25,268583.0 +2022-01-12,37.25,37.29999923706055,37.099998474121094,37.25,200488.0 +2022-01-13,37.400001525878906,38.25,37.25,38.20000076293945,397104.0 +2022-01-16,38.45000076293945,39.79999923706055,38.45000076293945,39.599998474121094,814953.0 +2022-01-17,39.79999923706055,40.0,39.29999923706055,39.79999923706055,293167.0 +2022-01-18,39.900001525878906,39.95000076293945,39.0,39.04999923706055,433005.0 +2022-01-19,39.0,39.29999923706055,38.54999923706055,38.54999923706055,388717.0 +2022-01-20,38.650001525878906,39.25,38.5,38.599998474121094,414409.0 +2022-01-23,38.400001525878906,38.400001525878906,37.900001525878906,38.0,394042.0 +2022-01-24,37.29999923706055,37.54999923706055,36.650001525878906,36.70000076293945,389157.0 +2022-01-25,37.0,37.0,36.29999923706055,36.400001525878906,384978.0 +2022-01-26,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2022-01-27,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2022-01-30,36.25,37.04999923706055,36.099998474121094,37.0,907223.0 +2022-01-31,37.099998474121094,37.849998474121094,36.70000076293945,36.70000076293945,1028886.0 +2022-02-01,36.75,37.099998474121094,36.54999923706055,36.75,273118.0 +2022-02-02,36.79999923706055,36.79999923706055,36.099998474121094,36.45000076293945,359286.0 +2022-02-03,36.20000076293945,36.54999923706055,36.099998474121094,36.45000076293945,184165.0 +2022-02-06,36.45000076293945,36.599998474121094,35.900001525878906,35.95000076293945,1085818.0 +2022-02-07,36.0,36.099998474121094,35.849998474121094,36.0,346905.0 +2022-02-08,36.04999923706055,36.04999923706055,35.599998474121094,35.599998474121094,337074.0 +2022-02-09,35.75,36.75,35.650001525878906,36.75,678250.0 +2022-02-10,36.79999923706055,37.5,36.75,37.20000076293945,1467860.0 +2022-02-13,36.599998474121094,37.0,35.900001525878906,36.29999923706055,884005.0 +2022-02-14,36.400001525878906,37.349998474121094,35.70000076293945,37.150001525878906,840318.0 +2022-02-15,37.25,37.79999923706055,37.20000076293945,37.79999923706055,1069340.0 +2022-02-16,38.0,38.29999923706055,37.150001525878906,37.20000076293945,1269961.0 +2022-02-17,37.04999923706055,37.349998474121094,36.5,36.75,649721.0 +2022-02-20,36.70000076293945,36.70000076293945,35.75,35.849998474121094,426220.0 +2022-02-21,35.75,36.29999923706055,35.75,36.0,307145.0 +2022-02-23,36.0,36.70000076293945,36.0,36.150001525878906,277192.0 +2022-02-24,36.0,36.0,35.04999923706055,35.04999923706055,382454.0 +2022-02-27,35.650001525878906,36.20000076293945,35.29999923706055,35.75,283943.0 +2022-02-28,36.599998474121094,37.20000076293945,36.25,36.29999923706055,829557.0 +2022-03-01,36.29999923706055,36.400001525878906,36.0,36.25,373772.0 +2022-03-02,36.5,36.5,35.400001525878906,35.45000076293945,764042.0 +2022-03-03,35.599998474121094,35.650001525878906,34.650001525878906,34.70000076293945,775821.0 +2022-03-06,34.900001525878906,35.099998474121094,34.25,34.25,728552.0 +2022-03-07,34.400001525878906,34.400001525878906,33.45000076293945,33.45000076293945,1346151.0 +2022-03-08,33.400001525878906,33.70000076293945,33.150001525878906,33.400001525878906,880147.0 +2022-03-09,33.650001525878906,34.29999923706055,33.400001525878906,34.150001525878906,1120459.0 +2022-03-10,34.150001525878906,34.349998474121094,33.849998474121094,34.0,452796.0 +2022-03-13,34.0,34.099998474121094,33.400001525878906,33.400001525878906,340393.0 +2022-03-14,33.400001525878906,33.400001525878906,32.900001525878906,33.20000076293945,268009.0 +2022-03-15,33.25,33.70000076293945,33.099998474121094,33.099998474121094,193922.0 +2022-03-16,33.29999923706055,33.75,33.20000076293945,33.45000076293945,464633.0 +2022-03-17,33.400001525878906,33.54999923706055,33.04999923706055,33.04999923706055,350265.0 +2022-03-20,33.099998474121094,33.54999923706055,33.0,33.25,267195.0 +2022-03-21,33.099998474121094,33.349998474121094,32.599998474121094,32.650001525878906,462746.0 +2022-03-22,32.599998474121094,32.79999923706055,32.349998474121094,32.400001525878906,273722.0 +2022-03-23,32.400001525878906,32.5,31.700000762939453,31.799999237060547,733102.0 +2022-03-24,31.799999237060547,32.099998474121094,31.700000762939453,31.799999237060547,483830.0 +2022-03-27,32.04999923706055,32.04999923706055,30.899999618530273,31.0,2006404.0 +2022-03-28,31.049999237060547,31.899999618530273,30.850000381469727,31.899999618530273,1646466.0 +2022-03-29,32.099998474121094,33.349998474121094,32.099998474121094,32.45000076293945,2942651.0 +2022-03-30,32.54999923706055,33.79999923706055,32.45000076293945,33.79999923706055,1736149.0 +2022-03-31,34.0,34.20000076293945,33.099998474121094,33.20000076293945,1616951.0 +2022-04-03,33.70000076293945,33.70000076293945,32.79999923706055,33.70000076293945,603725.0 +2022-04-04,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 +2022-04-05,33.54999923706055,33.599998474121094,32.70000076293945,32.95000076293945,743937.0 +2022-04-06,32.79999923706055,33.099998474121094,32.400001525878906,32.70000076293945,700272.0 +2022-04-07,32.5,32.95000076293945,32.45000076293945,32.75,264343.0 +2022-04-10,32.79999923706055,32.849998474121094,32.45000076293945,32.54999923706055,277596.0 +2022-04-11,32.599998474121094,32.650001525878906,32.20000076293945,32.25,343831.0 +2022-04-12,32.54999923706055,32.95000076293945,32.0,32.70000076293945,537211.0 +2022-04-13,32.79999923706055,33.45000076293945,32.5,33.45000076293945,522772.0 +2022-04-14,33.599998474121094,34.0,33.5,33.79999923706055,608494.0 +2022-04-17,33.95000076293945,34.95000076293945,33.5,34.599998474121094,1025073.0 +2022-04-18,34.79999923706055,34.95000076293945,34.29999923706055,34.5,525654.0 +2022-04-19,34.5,34.5,33.79999923706055,33.95000076293945,482709.0 +2022-04-20,34.0,34.0,33.0,33.599998474121094,691039.0 +2022-04-21,33.650001525878906,35.0,33.650001525878906,34.400001525878906,1753498.0 +2022-04-24,34.20000076293945,35.5,33.29999923706055,34.599998474121094,1204418.0 +2022-04-25,34.400001525878906,35.20000076293945,34.04999923706055,35.04999923706055,614897.0 +2022-04-26,35.04999923706055,35.04999923706055,34.29999923706055,34.599998474121094,458309.0 +2022-04-27,34.599998474121094,35.650001525878906,34.400001525878906,35.29999923706055,794325.0 +2022-04-28,35.900001525878906,36.70000076293945,35.900001525878906,36.20000076293945,1651200.0 +2022-05-08,36.20000076293945,36.20000076293945,35.70000076293945,36.20000076293945,474614.0 +2022-05-09,36.349998474121094,37.400001525878906,36.349998474121094,37.099998474121094,1398986.0 +2022-05-10,37.099998474121094,37.5,36.29999923706055,37.5,807745.0 +2022-05-11,37.95000076293945,38.349998474121094,37.29999923706055,38.0,1349514.0 +2022-05-12,37.849998474121094,37.849998474121094,36.0,36.5,954490.0 +2022-05-15,36.79999923706055,36.849998474121094,35.5,35.79999923706055,697473.0 +2022-05-16,35.95000076293945,36.29999923706055,34.5,34.79999923706055,657257.0 +2022-05-17,34.5,35.29999923706055,34.5,35.29999923706055,422619.0 +2022-05-18,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2022-05-19,35.54999923706055,35.54999923706055,34.5,35.0,401751.0 +2022-05-22,35.0,35.099998474121094,33.900001525878906,34.70000076293945,597632.0 +2022-05-23,34.5,34.70000076293945,33.5,34.0,761127.0 +2022-05-24,33.75,34.54999923706055,33.75,34.099998474121094,426285.0 +2022-05-25,34.150001525878906,34.349998474121094,33.849998474121094,34.0,561668.0 +2022-05-26,34.099998474121094,34.20000076293945,33.900001525878906,34.0,304923.0 +2022-05-29,34.349998474121094,36.650001525878906,34.150001525878906,36.5,1822002.0 +2022-05-30,36.45000076293945,37.20000076293945,35.849998474121094,36.0,1282216.0 +2022-05-31,36.099998474121094,36.20000076293945,35.0,35.400001525878906,507617.0 +2022-06-01,35.5,36.0,35.0,35.45000076293945,606412.0 +2022-06-02,35.099998474121094,35.54999923706055,34.849998474121094,35.0,327826.0 +2022-06-05,35.0,35.20000076293945,34.5,34.79999923706055,212637.0 +2022-06-06,34.79999923706055,35.349998474121094,34.79999923706055,35.0,268787.0 +2022-06-07,35.099998474121094,35.400001525878906,34.75,35.0,322715.0 +2022-06-08,35.0,35.25,34.54999923706055,34.54999923706055,337629.0 +2022-06-09,34.75,34.75,33.95000076293945,34.04999923706055,317386.0 +2022-06-12,33.54999923706055,33.75,32.20000076293945,32.29999923706055,707637.0 +2022-06-13,32.45000076293945,32.5,30.700000762939453,30.950000762939453,659841.0 +2022-06-14,30.700000762939453,31.350000381469727,29.049999237060547,31.25,677817.0 +2022-06-15,31.399999618530273,31.649999618530273,30.850000381469727,30.850000381469727,483588.0 +2022-06-16,31.100000381469727,31.350000381469727,29.549999237060547,30.600000381469727,441033.0 +2022-06-19,29.600000381469727,30.049999237060547,28.850000381469727,28.950000762939453,370696.0 +2022-06-20,29.049999237060547,29.600000381469727,28.899999618530273,29.0,189923.0 +2022-06-21,29.399999618530273,30.0,29.25,29.899999618530273,315351.0 +2022-06-22,29.899999618530273,29.899999618530273,28.549999237060547,28.549999237060547,364756.0 +2022-06-23,28.600000381469727,28.700000762939453,27.850000381469727,28.25,403640.0 +2022-06-26,28.950000762939453,29.350000381469727,28.549999237060547,29.149999618530273,258787.0 +2022-06-27,29.350000381469727,30.25,28.0,28.200000762939453,549081.0 +2022-06-28,29.399999618530273,31.0,29.0,29.700000762939453,2515025.0 +2022-06-29,29.600000381469727,30.299999237060547,29.200000762939453,29.200000762939453,641480.0 +2022-06-30,29.5,29.600000381469727,28.700000762939453,28.700000762939453,582527.0 +2022-07-03,29.0,29.450000762939453,28.899999618530273,29.200000762939453,287393.0 +2022-07-04,29.299999237060547,29.299999237060547,28.5,28.899999618530273,206937.0 +2022-07-05,29.0,29.600000381469727,28.899999618530273,28.950000762939453,228977.0 +2022-07-06,28.850000381469727,29.299999237060547,28.850000381469727,29.100000381469727,449113.0 +2022-07-13,29.100000381469727,31.799999237060547,29.100000381469727,31.200000762939453,1323388.0 +2022-07-14,30.799999237060547,32.25,30.399999618530273,32.0,980154.0 +2022-07-17,32.29999923706055,32.900001525878906,31.149999618530273,31.200000762939453,368085.0 +2022-07-18,31.200000762939453,31.549999237060547,30.850000381469727,31.200000762939453,223924.0 +2022-07-19,31.100000381469727,32.400001525878906,30.899999618530273,32.29999923706055,486255.0 +2022-07-20,32.45000076293945,32.650001525878906,31.600000381469727,31.799999237060547,311515.0 +2022-07-21,31.799999237060547,32.650001525878906,31.649999618530273,32.5,524160.0 +2022-07-24,32.54999923706055,33.79999923706055,32.349998474121094,33.25,540943.0 +2022-07-25,33.25,33.599998474121094,33.0,33.20000076293945,259972.0 +2022-07-26,33.349998474121094,34.79999923706055,33.29999923706055,34.5,1030092.0 +2022-07-27,34.70000076293945,35.29999923706055,34.599998474121094,34.70000076293945,490116.0 +2022-07-28,34.95000076293945,34.95000076293945,34.29999923706055,34.75,265022.0 +2022-07-31,34.849998474121094,35.0,34.29999923706055,34.75,603876.0 +2022-08-01,34.95000076293945,35.29999923706055,34.650001525878906,35.099998474121094,454073.0 +2022-08-02,34.95000076293945,35.5,34.75,35.04999923706055,454896.0 +2022-08-03,35.150001525878906,35.349998474121094,34.900001525878906,35.099998474121094,400189.0 +2022-08-04,34.900001525878906,35.849998474121094,34.900001525878906,35.29999923706055,435415.0 +2022-08-07,35.20000076293945,35.29999923706055,34.599998474121094,34.650001525878906,298211.0 +2022-08-08,34.5,35.70000076293945,34.0,35.650001525878906,503530.0 +2022-08-09,36.20000076293945,36.45000076293945,35.70000076293945,35.70000076293945,756650.0 +2022-08-10,35.54999923706055,36.54999923706055,35.25,36.150001525878906,769935.0 +2022-08-11,36.150001525878906,36.900001525878906,36.04999923706055,36.54999923706055,496720.0 +2022-08-14,36.54999923706055,36.900001525878906,36.400001525878906,36.650001525878906,301394.0 +2022-08-15,36.75,37.29999923706055,36.599998474121094,37.04999923706055,725432.0 +2022-08-16,37.25,37.650001525878906,36.95000076293945,37.150001525878906,521976.0 +2022-08-17,37.349998474121094,37.400001525878906,36.900001525878906,37.099998474121094,310526.0 +2022-08-18,37.150001525878906,37.150001525878906,36.900001525878906,37.0,248869.0 +2022-08-21,36.04999923706055,36.5,35.599998474121094,36.04999923706055,447508.0 +2022-08-22,35.79999923706055,36.849998474121094,35.75,36.849998474121094,283020.0 +2022-08-23,36.900001525878906,37.29999923706055,36.849998474121094,37.0,735140.0 +2022-08-24,36.79999923706055,37.70000076293945,36.75,37.400001525878906,634572.0 +2022-08-25,37.54999923706055,39.0,37.400001525878906,39.0,1042237.0 +2022-08-28,38.849998474121094,39.79999923706055,38.599998474121094,39.0,692677.0 +2022-08-29,38.79999923706055,40.349998474121094,38.75,40.099998474121094,1154765.0 +2022-08-30,40.150001525878906,41.150001525878906,40.0,40.95000076293945,963421.0 +2022-08-31,40.95000076293945,41.04999923706055,38.79999923706055,39.0,877243.0 +2022-09-01,38.70000076293945,38.75,37.349998474121094,37.54999923706055,679144.0 +2022-09-04,37.150001525878906,38.400001525878906,36.650001525878906,38.0,472408.0 +2022-09-05,37.79999923706055,38.150001525878906,37.599998474121094,37.599998474121094,152233.0 +2022-09-06,37.79999923706055,38.5,37.54999923706055,38.25,240768.0 +2022-09-07,37.599998474121094,37.95000076293945,36.900001525878906,37.04999923706055,227416.0 +2022-09-08,36.900001525878906,37.70000076293945,36.900001525878906,37.70000076293945,132577.0 +2022-09-11,38.20000076293945,38.349998474121094,37.650001525878906,37.650001525878906,74432.0 +2022-09-12,37.70000076293945,37.900001525878906,37.5,37.79999923706055,186694.0 +2022-09-13,37.79999923706055,39.45000076293945,37.79999923706055,39.45000076293945,476938.0 +2022-09-14,39.0,39.20000076293945,37.599998474121094,37.599998474121094,420412.0 +2022-09-15,38.0,38.45000076293945,37.650001525878906,38.349998474121094,169264.0 +2022-09-18,38.099998474121094,38.099998474121094,37.0,37.04999923706055,123270.0 +2022-09-19,37.0,37.400001525878906,35.349998474121094,36.54999923706055,451394.0 +2022-09-20,37.150001525878906,37.349998474121094,36.650001525878906,36.650001525878906,130171.0 +2022-09-21,36.5,36.79999923706055,36.0,36.79999923706055,78095.0 +2022-09-25,36.29999923706055,36.29999923706055,35.20000076293945,35.79999923706055,109598.0 +2022-09-26,35.650001525878906,36.0,35.0,35.0,140425.0 +2022-09-27,35.5,35.54999923706055,34.70000076293945,35.0,172253.0 +2022-09-28,35.099998474121094,35.70000076293945,34.95000076293945,35.25,127090.0 +2022-09-29,35.54999923706055,35.650001525878906,35.20000076293945,35.25,248948.0 +2022-10-02,35.0,37.75,34.79999923706055,37.599998474121094,479563.0 +2022-10-03,37.650001525878906,38.54999923706055,37.650001525878906,38.25,385149.0 +2022-10-04,38.25,38.25,38.25,38.25,0.0 +2022-10-05,38.20000076293945,38.650001525878906,37.70000076293945,37.95000076293945,469574.0 +2022-10-06,37.95000076293945,38.20000076293945,37.849998474121094,38.04999923706055,255841.0 +2022-10-09,37.95000076293945,37.95000076293945,37.0,37.29999923706055,161066.0 +2022-10-10,37.20000076293945,38.099998474121094,37.099998474121094,37.70000076293945,257280.0 +2022-10-11,37.650001525878906,38.75,37.650001525878906,38.150001525878906,272210.0 +2022-10-12,38.20000076293945,38.5,37.79999923706055,37.95000076293945,196336.0 +2022-10-13,37.650001525878906,37.75,37.45000076293945,37.5,241995.0 +2022-10-16,37.5,37.5,36.95000076293945,37.0,108220.0 +2022-10-17,37.0,37.650001525878906,37.0,37.349998474121094,248987.0 +2022-10-18,37.5,38.099998474121094,37.5,38.04999923706055,233773.0 +2022-10-19,38.150001525878906,38.650001525878906,38.099998474121094,38.5,169727.0 +2022-10-20,38.54999923706055,39.04999923706055,38.20000076293945,38.5,223334.0 +2022-10-23,38.54999923706055,38.95000076293945,38.5,38.900001525878906,155294.0 +2022-10-24,38.900001525878906,39.849998474121094,38.900001525878906,39.29999923706055,510077.0 +2022-10-25,39.29999923706055,39.5,38.20000076293945,38.20000076293945,165944.0 +2022-10-26,38.25,39.0,37.650001525878906,38.0,192246.0 +2022-10-27,37.900001525878906,37.900001525878906,36.599998474121094,37.0,212903.0 +2022-10-30,37.5,38.25,37.099998474121094,37.5,60429.0 +2022-10-31,37.5,37.5,37.5,37.5,0.0 +2022-11-01,37.650001525878906,37.650001525878906,36.5,36.599998474121094,99625.0 +2022-11-02,36.5,36.79999923706055,34.5,35.20000076293945,290378.0 +2022-11-03,35.150001525878906,36.099998474121094,35.150001525878906,35.79999923706055,131618.0 +2022-11-06,36.25,36.95000076293945,35.95000076293945,35.95000076293945,71269.0 +2022-11-07,35.900001525878906,36.45000076293945,35.20000076293945,36.150001525878906,93480.0 +2022-11-08,36.29999923706055,36.29999923706055,35.400001525878906,35.5,60265.0 +2022-11-09,35.400001525878906,36.0,34.849998474121094,36.0,80656.0 +2022-11-10,35.29999923706055,35.79999923706055,35.0,35.79999923706055,82682.0 +2022-11-13,36.150001525878906,36.150001525878906,35.0,35.0,111550.0 +2022-11-14,35.0,35.70000076293945,33.900001525878906,35.400001525878906,139191.0 +2022-11-15,35.45000076293945,35.5,34.75,34.900001525878906,104172.0 +2022-11-16,34.79999923706055,35.5,34.70000076293945,35.5,117225.0 +2022-11-17,35.20000076293945,35.849998474121094,35.04999923706055,35.5,121517.0 +2022-11-20,35.5,35.5,34.70000076293945,34.70000076293945,51671.0 +2022-11-21,34.5,34.70000076293945,34.0,34.5,80579.0 +2022-11-22,34.099998474121094,34.349998474121094,34.099998474121094,34.29999923706055,86920.0 +2022-11-24,34.0,34.849998474121094,33.900001525878906,34.5,65464.0 +2022-11-27,34.70000076293945,35.400001525878906,34.400001525878906,34.849998474121094,322605.0 +2022-11-28,34.0,34.70000076293945,33.79999923706055,34.20000076293945,225067.0 +2022-11-29,34.0,34.650001525878906,34.0,34.150001525878906,126468.0 +2022-11-30,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0 +2022-12-01,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0 +2022-12-04,34.20000076293945,34.20000076293945,33.20000076293945,33.20000076293945,89722.0 +2022-12-05,32.900001525878906,32.95000076293945,32.349998474121094,32.400001525878906,67020.0 +2022-12-06,31.899999618530273,33.150001525878906,31.799999237060547,32.150001525878906,147241.0 +2022-12-07,32.650001525878906,33.20000076293945,32.099998474121094,32.099998474121094,97367.0 +2022-12-08,32.099998474121094,32.54999923706055,32.04999923706055,32.04999923706055,36769.0 +2022-12-11,32.099998474121094,32.099998474121094,31.0,31.100000381469727,38092.0 +2022-12-12,30.0,30.75,29.600000381469727,30.5,131029.0 +2022-12-13,30.549999237060547,30.899999618530273,30.450000762939453,30.850000381469727,530993.0 +2022-12-14,32.0,32.0,31.049999237060547,31.25,330631.0 +2022-12-15,31.399999618530273,31.450000762939453,30.899999618530273,31.200000762939453,76499.0 +2022-12-18,31.200000762939453,31.25,30.5,30.700000762939453,95335.0 +2022-12-19,30.899999618530273,30.950000762939453,30.049999237060547,30.149999618530273,149410.0 +2022-12-20,30.0,30.200000762939453,29.799999237060547,29.899999618530273,329767.0 +2022-12-21,30.049999237060547,30.049999237060547,29.25,29.600000381469727,252047.0 +2022-12-22,29.649999618530273,30.450000762939453,29.600000381469727,30.25,322754.0 +2022-12-25,30.149999618530273,30.850000381469727,30.0,30.149999618530273,242294.0 +2022-12-26,30.100000381469727,30.100000381469727,29.0,29.0,241076.0 +2022-12-27,29.0,29.049999237060547,28.600000381469727,28.649999618530273,480873.0 +2022-12-28,28.649999618530273,29.25,28.649999618530273,29.049999237060547,410795.0 +2022-12-29,29.049999237060547,29.450000762939453,28.799999237060547,29.350000381469727,375836.0 +2023-01-01,29.5,30.600000381469727,29.5,30.200000762939453,1014044.0 +2023-01-02,30.399999618530273,31.700000762939453,30.299999237060547,31.600000381469727,751850.0 +2023-01-03,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2023-01-04,31.299999237060547,31.600000381469727,30.350000381469727,30.350000381469727,517315.0 +2023-01-05,30.200000762939453,31.0,30.149999618530273,30.850000381469727,209753.0 +2023-01-08,30.899999618530273,31.350000381469727,30.75,31.0,150107.0 +2023-01-09,31.100000381469727,32.54999923706055,31.100000381469727,32.29999923706055,666858.0 +2023-01-10,32.54999923706055,32.54999923706055,31.799999237060547,31.799999237060547,263975.0 +2023-01-11,31.899999618530273,32.45000076293945,31.149999618530273,31.399999618530273,365239.0 +2023-01-12,31.600000381469727,32.20000076293945,31.600000381469727,31.899999618530273,292127.0 +2023-01-15,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2023-01-16,31.450000762939453,31.600000381469727,31.450000762939453,31.549999237060547,99615.0 +2023-01-17,31.549999237060547,31.549999237060547,30.549999237060547,30.75,182270.0 +2023-01-18,31.549999237060547,31.549999237060547,30.549999237060547,30.75,182270.0 +2023-01-19,30.299999237060547,30.549999237060547,30.100000381469727,30.299999237060547,242223.0 +2023-01-22,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2023-01-23,31.100000381469727,31.799999237060547,31.0,31.649999618530273,512747.0 +2023-01-24,31.899999618530273,31.899999618530273,31.200000762939453,31.549999237060547,376983.0 +2023-01-25,31.5,31.5,31.100000381469727,31.299999237060547,183711.0 +2023-01-26,31.399999618530273,31.850000381469727,31.25,31.399999618530273,236647.0 +2023-01-29,31.649999618530273,32.04999923706055,31.399999618530273,31.75,393328.0 +2023-01-30,31.950000762939453,32.099998474121094,31.25,32.0,498876.0 +2023-01-31,32.099998474121094,32.54999923706055,32.04999923706055,32.29999923706055,430305.0 +2023-02-01,32.29999923706055,33.04999923706055,32.150001525878906,32.900001525878906,409432.0 +2023-02-02,33.04999923706055,33.400001525878906,32.599998474121094,32.849998474121094,714022.0 +2023-02-05,32.95000076293945,32.95000076293945,31.649999618530273,31.700000762939453,293137.0 +2023-02-06,31.350000381469727,31.700000762939453,31.149999618530273,31.350000381469727,253509.0 +2023-02-07,31.899999618530273,31.899999618530273,30.5,30.649999618530273,256746.0 +2023-02-08,30.899999618530273,30.950000762939453,30.700000762939453,30.75,108760.0 +2023-02-09,30.700000762939453,30.700000762939453,29.850000381469727,29.950000762939453,310037.0 +2023-02-12,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0 +2023-02-13,29.899999618530273,29.950000762939453,29.600000381469727,29.600000381469727,304118.0 +2023-02-14,29.649999618530273,29.799999237060547,29.149999618530273,29.149999618530273,429221.0 +2023-02-15,29.450000762939453,30.0,29.399999618530273,29.600000381469727,883092.0 +2023-02-16,29.600000381469727,29.75,29.25,29.299999237060547,283208.0 +2023-02-19,29.25,29.299999237060547,28.799999237060547,29.0,340119.0 +2023-02-20,29.0,29.649999618530273,28.950000762939453,29.149999618530273,486262.0 +2023-02-21,29.0,29.399999618530273,28.899999618530273,29.299999237060547,436934.0 +2023-02-23,29.100000381469727,29.450000762939453,29.0,29.200000762939453,204160.0 +2023-02-26,29.100000381469727,29.149999618530273,28.549999237060547,28.899999618530273,292790.0 +2023-02-27,29.0,29.149999618530273,28.549999237060547,28.850000381469727,228640.0 +2023-02-28,28.600000381469727,29.399999618530273,28.600000381469727,29.299999237060547,398057.0 +2023-03-01,29.450000762939453,29.950000762939453,29.299999237060547,29.850000381469727,550.0 +2023-03-02,29.899999618530273,30.350000381469727,29.549999237060547,30.299999237060547,590.0 +2023-03-05,30.399999618530273,30.5,29.799999237060547,29.850000381469727,698.0 +2023-03-06,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0 +2023-03-07,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0 +2023-03-08,28.100000381469727,28.5,27.799999237060547,28.299999237060547,4000.0 +2023-03-09,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2023-03-12,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2023-03-13,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2023-03-14,28.25,28.600000381469727,27.950000762939453,28.100000381469727,704.0 +2023-03-15,28.200000762939453,28.200000762939453,27.600000381469727,27.649999618530273,4000.0 +2023-03-16,27.549999237060547,27.549999237060547,26.899999618530273,27.0,2895.0 +2023-03-19,27.0,27.0,27.0,27.0,0.0 +2023-03-20,27.25,27.299999237060547,26.899999618530273,27.0,774.0 +2023-03-21,27.100000381469727,27.200000762939453,27.0,27.100000381469727,2000.0 +2023-03-22,27.25,27.649999618530273,27.049999237060547,27.399999618530273,800.0 +2023-03-23,27.299999237060547,27.649999618530273,27.25,27.649999618530273,2451.0 +2023-03-26,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2023-03-27,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2023-03-28,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2023-03-29,27.149999618530273,27.950000762939453,27.149999618530273,27.75,2714.0 +2023-03-30,28.0,28.350000381469727,27.799999237060547,28.200000762939453,1000.0 +2023-04-02,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2023-04-03,28.549999237060547,28.700000762939453,28.350000381469727,28.450000762939453,630.0 +2023-04-04,28.649999618530273,28.950000762939453,28.5,28.75,2142.0 +2023-04-05,28.850000381469727,28.850000381469727,28.0,28.149999618530273,1400.0 +2023-04-06,28.100000381469727,28.25,27.850000381469727,27.899999618530273,540.0 +2023-04-09,27.899999618530273,28.600000381469727,27.899999618530273,28.600000381469727,2092.0 +2023-04-10,28.600000381469727,28.850000381469727,28.299999237060547,28.350000381469727,772.0 +2023-04-11,28.350000381469727,28.549999237060547,27.899999618530273,27.899999618530273,700.0 +2023-04-12,27.950000762939453,28.200000762939453,27.850000381469727,28.049999237060547,1652.0 +2023-04-13,28.100000381469727,28.200000762939453,27.850000381469727,28.200000762939453,1670.0 +2023-04-16,28.299999237060547,28.450000762939453,28.049999237060547,28.149999618530273,1000.0 +2023-04-17,28.100000381469727,28.200000762939453,27.899999618530273,27.899999618530273,1500.0 +2023-04-25,27.950000762939453,28.450000762939453,27.899999618530273,28.200000762939453,800.0 +2023-04-26,28.350000381469727,29.450000762939453,28.299999237060547,29.299999237060547,755.0 +2023-04-27,29.399999618530273,29.450000762939453,28.850000381469727,29.049999237060547,802.0 +2023-04-30,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 +2023-05-01,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 +2023-05-02,29.850000381469727,29.850000381469727,29.399999618530273,29.450000762939453,5000.0 +2023-05-03,29.25,29.450000762939453,28.799999237060547,29.450000762939453,1271.0 +2023-05-04,29.299999237060547,29.799999237060547,29.149999618530273,29.200000762939453,600.0 +2023-05-07,29.399999618530273,29.649999618530273,29.399999618530273,29.649999618530273,1000.0 +2023-05-08,29.5,29.549999237060547,28.899999618530273,29.200000762939453,7711.0 +2023-05-09,29.100000381469727,29.149999618530273,28.649999618530273,28.899999618530273,700.0 +2023-05-10,29.0,29.0,28.5,28.799999237060547,2000.0 +2023-05-11,28.799999237060547,29.75,28.75,29.649999618530273,700.0 +2023-05-14,29.850000381469727,30.100000381469727,29.75,30.0,685.0 +2023-05-15,30.049999237060547,30.25,29.649999618530273,29.850000381469727,539.0 +2023-05-16,29.799999237060547,31.100000381469727,29.799999237060547,31.0,1270.0 +2023-05-17,30.899999618530273,31.299999237060547,30.399999618530273,30.549999237060547,524.0 +2023-05-18,30.600000381469727,31.850000381469727,30.600000381469727,31.700000762939453,697.0 +2023-05-21,31.799999237060547,32.29999923706055,31.799999237060547,32.099998474121094,495.0 +2023-05-22,32.099998474121094,32.099998474121094,31.200000762939453,31.200000762939453,589.0 +2023-05-23,31.450000762939453,32.70000076293945,31.350000381469727,32.54999923706055,1300.0 +2023-05-24,32.5,32.900001525878906,31.649999618530273,32.0,738.0 +2023-05-25,32.0,33.099998474121094,32.0,33.099998474121094,1000.0 +2023-05-28,33.0,33.29999923706055,32.650001525878906,32.70000076293945,1583.0 +2023-05-29,33.29999923706055,33.29999923706055,32.349998474121094,32.599998474121094,730.0 +2023-05-30,32.599998474121094,33.099998474121094,32.29999923706055,33.0,995.0 +2023-05-31,32.95000076293945,33.0,32.5,33.0,517.0 +2023-06-01,33.099998474121094,33.099998474121094,32.75,32.849998474121094,1000.0 +2023-06-04,33.0,34.04999923706055,32.79999923706055,34.0,598.0 +2023-06-05,34.0,34.349998474121094,33.900001525878906,34.0,2000.0 +2023-06-06,33.75,34.20000076293945,33.45000076293945,33.79999923706055,1269.0 +2023-06-07,34.099998474121094,34.20000076293945,33.45000076293945,33.900001525878906,690.0 +2023-06-08,33.099998474121094,33.099998474121094,32.75,32.849998474121094,584.0 +2023-06-11,33.95000076293945,35.04999923706055,33.95000076293945,34.849998474121094,503.0 +2023-06-12,34.900001525878906,35.25,34.650001525878906,35.0,535.0 +2023-06-13,35.099998474121094,36.599998474121094,35.04999923706055,36.45000076293945,1050.0 +2023-06-14,36.5,36.900001525878906,36.25,36.849998474121094,500.0 +2023-06-15,36.849998474121094,37.79999923706055,36.75,37.54999923706055,752.0 +2023-06-18,37.54999923706055,37.54999923706055,35.79999923706055,35.95000076293945,725.0 +2023-06-19,35.650001525878906,36.849998474121094,35.599998474121094,36.20000076293945,657180.0 +2023-06-20,35.849998474121094,36.400001525878906,35.70000076293945,36.349998474121094,308178.0 +2023-06-21,36.20000076293945,37.0,36.20000076293945,36.849998474121094,218905.0 +2023-06-22,36.70000076293945,36.79999923706055,36.04999923706055,36.25,322609.0 +2023-07-02,36.0,36.5,35.349998474121094,35.5,276550.0 +2023-07-03,35.25,36.0,35.20000076293945,35.900001525878906,400780.0 +2023-07-04,35.95000076293945,35.95000076293945,35.349998474121094,35.79999923706055,336801.0 +2023-07-05,35.79999923706055,35.79999923706055,35.400001525878906,35.5,236975.0 +2023-07-06,35.599998474121094,36.599998474121094,35.400001525878906,36.20000076293945,618644.0 +2023-07-09,36.29999923706055,37.20000076293945,36.25,36.79999923706055,777524.0 +2023-07-10,36.95000076293945,36.95000076293945,36.04999923706055,36.400001525878906,631704.0 +2023-07-11,36.29999923706055,36.400001525878906,35.849998474121094,36.25,401548.0 +2023-07-12,36.099998474121094,36.099998474121094,35.400001525878906,35.599998474121094,346976.0 +2023-07-13,35.400001525878906,35.5,34.75,35.20000076293945,514181.0 +2023-07-16,35.5,38.70000076293945,35.20000076293945,37.5,2652296.0 +2023-07-17,37.79999923706055,37.79999923706055,36.54999923706055,36.599998474121094,786477.0 +2023-07-18,36.599998474121094,36.70000076293945,35.400001525878906,35.70000076293945,522585.0 +2023-07-19,35.5,37.54999923706055,35.5,36.349998474121094,942240.0 +2023-07-20,36.29999923706055,36.70000076293945,36.0,36.54999923706055,194738.0 +2023-07-23,36.150001525878906,36.45000076293945,35.75,36.150001525878906,109366.0 +2023-07-24,36.150001525878906,36.849998474121094,35.5,36.75,284571.0 +2023-07-25,36.95000076293945,37.79999923706055,36.70000076293945,37.650001525878906,734678.0 +2023-07-26,37.650001525878906,37.650001525878906,36.54999923706055,37.25,472209.0 +2023-07-27,37.20000076293945,37.29999923706055,36.29999923706055,36.95000076293945,221296.0 +2023-07-30,36.45000076293945,36.95000076293945,35.849998474121094,36.0,258687.0 +2023-07-31,35.95000076293945,36.150001525878906,35.29999923706055,36.04999923706055,261556.0 +2023-08-01,36.099998474121094,36.349998474121094,35.5,35.95000076293945,197904.0 +2023-08-02,35.95000076293945,35.95000076293945,34.79999923706055,35.0,248506.0 +2023-08-03,34.5,34.650001525878906,33.599998474121094,33.900001525878906,670205.0 +2023-08-06,33.79999923706055,34.29999923706055,33.45000076293945,34.20000076293945,292464.0 +2023-08-07,33.900001525878906,34.650001525878906,33.599998474121094,34.650001525878906,379877.0 +2023-08-08,34.650001525878906,34.95000076293945,34.04999923706055,34.79999923706055,430192.0 +2023-08-09,34.75,35.20000076293945,34.29999923706055,35.099998474121094,165995.0 +2023-08-10,35.099998474121094,35.400001525878906,34.79999923706055,35.150001525878906,280132.0 +2023-08-13,35.150001525878906,35.75,35.0,35.45000076293945,172815.0 +2023-08-14,35.45000076293945,35.5,34.95000076293945,35.0,247167.0 +2023-08-15,34.95000076293945,35.650001525878906,34.95000076293945,35.5,347725.0 +2023-08-16,35.25,35.70000076293945,35.04999923706055,35.54999923706055,267576.0 +2023-08-17,35.150001525878906,35.349998474121094,34.95000076293945,35.349998474121094,357937.0 +2023-08-20,35.349998474121094,35.45000076293945,34.95000076293945,35.0,237833.0 +2023-08-21,34.95000076293945,35.150001525878906,34.5,35.0,401778.0 +2023-08-22,35.0,35.099998474121094,34.25,34.849998474121094,469782.0 +2023-08-23,34.75,35.150001525878906,34.45000076293945,34.849998474121094,468293.0 +2023-08-24,34.650001525878906,35.04999923706055,34.5,34.599998474121094,478931.0 +2023-08-27,35.0,35.25,34.650001525878906,34.79999923706055,215506.0 +2023-08-28,34.849998474121094,35.04999923706055,34.650001525878906,34.75,354749.0 +2023-08-29,34.79999923706055,35.099998474121094,34.70000076293945,34.70000076293945,274042.0 +2023-08-30,35.0,35.599998474121094,34.95000076293945,35.29999923706055,299984.0 +2023-08-31,35.650001525878906,35.650001525878906,35.099998474121094,35.099998474121094,181068.0 +2023-09-03,35.04999923706055,35.400001525878906,35.04999923706055,35.099998474121094,226710.0 +2023-09-04,34.650001525878906,35.099998474121094,34.599998474121094,34.75,198409.0 +2023-09-05,34.650001525878906,35.04999923706055,34.54999923706055,34.900001525878906,187432.0 +2023-09-06,34.900001525878906,35.04999923706055,34.599998474121094,34.79999923706055,196516.0 +2023-09-07,34.70000076293945,34.75,34.20000076293945,34.29999923706055,230883.0 +2023-09-10,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 +2023-09-11,35.0,35.29999923706055,34.79999923706055,35.04999923706055,419335.0 +2023-09-12,35.29999923706055,35.29999923706055,34.599998474121094,34.900001525878906,543242.0 +2023-09-13,34.849998474121094,35.0,34.599998474121094,34.95000076293945,310132.0 +2023-09-14,34.95000076293945,35.150001525878906,34.599998474121094,34.650001525878906,419476.0 +2023-09-17,34.70000076293945,35.25,34.400001525878906,35.0,1432148.0 +2023-09-18,35.0,35.04999923706055,34.599998474121094,34.95000076293945,516881.0 +2023-09-19,34.900001525878906,35.099998474121094,34.5,34.79999923706055,358765.0 +2023-09-20,34.95000076293945,35.04999923706055,34.54999923706055,34.75,1833510.0 +2023-09-21,34.849998474121094,34.900001525878906,33.25,34.0,864165.0 +2023-09-25,34.0,34.0,33.400001525878906,33.400001525878906,360837.0 +2023-09-26,33.400001525878906,33.599998474121094,32.45000076293945,33.099998474121094,607530.0 +2023-09-27,33.099998474121094,33.25,32.849998474121094,33.20000076293945,460169.0 +2023-09-28,33.20000076293945,33.349998474121094,32.70000076293945,32.900001525878906,549251.0 +2023-10-01,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 +2023-10-02,32.900001525878906,33.79999923706055,32.79999923706055,33.25,250232.0 +2023-10-03,33.25,33.79999923706055,33.0,33.650001525878906,396471.0 +2023-10-04,33.849998474121094,33.849998474121094,33.099998474121094,33.29999923706055,111928.0 +2023-10-05,33.099998474121094,33.54999923706055,32.900001525878906,32.95000076293945,279803.0 +2023-10-08,32.900001525878906,32.900001525878906,31.649999618530273,31.649999618530273,76735.0 +2023-10-09,32.29999923706055,32.29999923706055,31.600000381469727,32.099998474121094,126149.0 +2023-10-10,32.20000076293945,32.5,31.700000762939453,31.75,400629.0 +2023-10-11,31.5,32.400001525878906,31.450000762939453,31.700000762939453,167251.0 +2023-10-12,31.899999618530273,31.950000762939453,31.350000381469727,31.700000762939453,282923.0 +2023-10-15,31.700000762939453,32.150001525878906,31.649999618530273,31.75,67816.0 +2023-10-16,32.0,32.150001525878906,31.700000762939453,31.950000762939453,107961.0 +2023-10-17,32.20000076293945,32.20000076293945,31.799999237060547,31.799999237060547,123832.0 +2023-10-18,31.899999618530273,32.0,31.450000762939453,31.950000762939453,260106.0 +2023-10-19,32.0,32.400001525878906,31.649999618530273,31.899999618530273,167918.0 +2023-10-22,31.75,31.850000381469727,31.350000381469727,31.700000762939453,59249.0 +2023-10-23,31.299999237060547,31.850000381469727,31.149999618530273,31.149999618530273,167939.0 +2023-10-24,31.100000381469727,31.299999237060547,29.950000762939453,30.649999618530273,209910.0 +2023-10-25,30.700000762939453,31.149999618530273,30.399999618530273,31.0,132823.0 +2023-10-26,30.950000762939453,30.950000762939453,30.100000381469727,30.399999618530273,261549.0 +2023-10-29,30.5,31.25,30.0,31.200000762939453,62230.0 +2023-10-30,31.200000762939453,31.549999237060547,31.0,31.149999618530273,107275.0 +2023-10-31,31.450000762939453,32.45000076293945,31.200000762939453,32.20000076293945,189720.0 +2023-11-01,33.0,33.20000076293945,31.600000381469727,32.349998474121094,323968.0 +2023-11-02,32.04999923706055,33.099998474121094,31.950000762939453,32.54999923706055,300194.0 +2023-11-05,33.04999923706055,34.349998474121094,32.70000076293945,34.0,305869.0 +2023-11-06,34.0,34.29999923706055,33.599998474121094,33.849998474121094,253284.0 +2023-11-07,33.75,33.95000076293945,33.5,33.5,163259.0 +2023-11-08,33.95000076293945,34.29999923706055,33.29999923706055,33.45000076293945,98797.0 +2023-11-09,33.400001525878906,33.75,33.25,33.45000076293945,42962.0 +2023-11-12,33.45000076293945,34.0,33.29999923706055,33.900001525878906,72238.0 +2023-11-13,34.0,34.650001525878906,33.650001525878906,34.04999923706055,331369.0 +2023-11-14,34.04999923706055,34.54999923706055,34.04999923706055,34.20000076293945,82102.0 +2023-11-15,34.25,35.5,34.150001525878906,35.20000076293945,261760.0 +2023-11-16,35.29999923706055,36.400001525878906,35.0,35.95000076293945,672573.0 +2023-11-19,36.0,36.79999923706055,35.599998474121094,36.29999923706055,328366.0 +2023-11-20,36.25,37.0,35.95000076293945,36.75,342812.0 +2023-11-21,36.75,37.099998474121094,36.5,36.75,512060.0 +2023-11-22,36.70000076293945,37.099998474121094,36.599998474121094,36.849998474121094,250746.0 +2023-11-23,36.70000076293945,37.099998474121094,36.599998474121094,36.849998474121094,250746.0 +2023-11-26,37.099998474121094,39.599998474121094,37.099998474121094,38.54999923706055,1074916.0 +2023-11-27,38.45000076293945,39.79999923706055,38.349998474121094,39.650001525878906,472959.0 +2023-11-28,39.650001525878906,40.849998474121094,39.5,40.0,1088937.0 +2023-11-29,40.349998474121094,40.349998474121094,39.45000076293945,40.0,1377470.0 +2023-11-30,39.70000076293945,40.400001525878906,39.70000076293945,40.0,1265670.0 +2023-12-03,40.0,40.45000076293945,39.45000076293945,40.25,319611.0 +2023-12-04,40.400001525878906,41.20000076293945,40.0,40.70000076293945,501822.0 +2023-12-05,40.70000076293945,41.599998474121094,40.5,41.25,438994.0 +2023-12-06,41.099998474121094,42.099998474121094,41.099998474121094,41.70000076293945,390513.0 +2023-12-07,41.599998474121094,43.20000076293945,41.599998474121094,42.900001525878906,509198.0 +2023-12-10,42.900001525878906,43.400001525878906,42.29999923706055,42.70000076293945,384955.0 +2023-12-11,42.5,43.349998474121094,42.5,43.04999923706055,364612.0 +2023-12-12,43.20000076293945,43.599998474121094,42.20000076293945,42.45000076293945,353981.0 +2023-12-13,42.45000076293945,43.099998474121094,42.04999923706055,43.04999923706055,334430.0 +2023-12-14,43.0,43.25,42.25,42.25,225116.0 +2023-12-17,42.29999923706055,43.099998474121094,42.29999923706055,43.0,141494.0 +2023-12-18,43.0,44.0,42.650001525878906,43.349998474121094,556584.0 +2023-12-19,43.099998474121094,43.70000076293945,43.099998474121094,43.400001525878906,262640.0 +2023-12-20,43.400001525878906,44.849998474121094,43.20000076293945,44.150001525878906,560064.0 +2023-12-21,44.29999923706055,44.95000076293945,42.599998474121094,43.099998474121094,613163.0 +2023-12-24,43.0,43.70000076293945,42.400001525878906,43.29999923706055,192822.0 +2023-12-25,43.54999923706055,44.29999923706055,43.400001525878906,43.79999923706055,202968.0 +2023-12-26,44.0,44.95000076293945,43.70000076293945,44.95000076293945,403616.0 +2023-12-27,45.0,45.5,44.099998474121094,44.849998474121094,403425.0 +2023-12-28,44.849998474121094,45.150001525878906,44.20000076293945,44.79999923706055,260865.0 +2023-12-31,44.400001525878906,45.599998474121094,44.20000076293945,45.599998474121094,447546.0 +2024-01-01,45.599998474121094,47.849998474121094,45.5,46.95000076293945,684749.0 +2024-01-02,46.95000076293945,47.5,46.29999923706055,46.900001525878906,304953.0 +2024-01-03,46.900001525878906,47.900001525878906,46.25,46.849998474121094,413392.0 +2024-01-04,46.5,47.20000076293945,45.849998474121094,47.04999923706055,336520.0 +2024-01-07,47.04999923706055,48.70000076293945,46.900001525878906,48.5,552208.0 +2024-01-08,48.650001525878906,49.29999923706055,47.900001525878906,48.95000076293945,405372.0 +2024-01-09,48.849998474121094,49.5,48.54999923706055,48.650001525878906,266677.0 +2024-01-10,48.650001525878906,48.95000076293945,47.70000076293945,47.900001525878906,287537.0 +2024-01-11,48.0,48.5,47.5,47.900001525878906,206390.0 +2024-01-14,46.25,47.75,46.099998474121094,46.099998474121094,278156.0 +2024-01-15,46.099998474121094,46.95000076293945,45.54999923706055,46.400001525878906,228050.0 +2024-01-16,46.400001525878906,46.70000076293945,45.20000076293945,45.849998474121094,252882.0 +2024-01-17,46.0,49.29999923706055,45.79999923706055,48.29999923706055,783002.0 +2024-01-18,49.0,49.099998474121094,46.400001525878906,46.599998474121094,608265.0 +2024-01-21,47.0,48.599998474121094,46.650001525878906,47.95000076293945,297921.0 +2024-01-22,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0.0 +2024-01-23,48.54999923706055,48.75,47.599998474121094,47.849998474121094,212940.0 +2024-01-24,47.849998474121094,48.70000076293945,47.79999923706055,48.599998474121094,273015.0 +2024-01-25,48.25,50.20000076293945,48.25,50.20000076293945,690565.0 +2024-01-28,50.5,50.599998474121094,49.70000076293945,50.0,305378.0 +2024-01-29,50.29999923706055,50.29999923706055,48.349998474121094,48.54999923706055,463619.0 +2024-01-30,48.25,49.25,47.0,47.45000076293945,333806.0 +2024-01-31,47.599998474121094,48.900001525878906,47.20000076293945,47.650001525878906,418290.0 +2024-02-01,47.650001525878906,48.5,47.25,48.29999923706055,239817.0 +2024-02-04,48.45000076293945,48.95000076293945,48.25,48.400001525878906,140911.0 +2024-02-05,48.70000076293945,50.79999923706055,48.400001525878906,50.099998474121094,585018.0 +2024-02-06,49.79999923706055,50.400001525878906,49.70000076293945,49.95000076293945,228155.0 +2024-02-07,50.20000076293945,51.0,49.349998474121094,49.70000076293945,327941.0 +2024-02-08,50.20000076293945,51.0,49.349998474121094,49.70000076293945,327941.0 +2024-02-11,50.0,50.79999923706055,49.5,50.599998474121094,292110.0 +2024-02-12,51.0,52.20000076293945,50.79999923706055,52.099998474121094,758659.0 +2024-02-13,52.20000076293945,52.29999923706055,50.29999923706055,50.599998474121094,510260.0 +2024-02-14,50.70000076293945,52.20000076293945,50.5,52.0,340777.0 +2024-02-15,52.20000076293945,54.5,52.099998474121094,52.5,658296.0 +2024-02-18,53.5,53.5,52.29999923706055,52.5,242697.0 +2024-02-19,52.0,52.400001525878906,50.70000076293945,51.20000076293945,482789.0 +2024-02-20,51.099998474121094,52.20000076293945,51.0,51.099998474121094,263625.0 +2024-02-21,51.29999923706055,51.79999923706055,50.20000076293945,51.5,309783.0 +2024-02-25,51.70000076293945,52.29999923706055,51.20000076293945,51.400001525878906,235299.0 +2024-02-26,51.0,51.5,49.79999923706055,50.0,294816.0 +2024-02-27,50.0,50.79999923706055,49.79999923706055,50.0,188701.0 +2024-02-28,49.95000076293945,51.400001525878906,49.849998474121094,51.400001525878906,264008.0 +2024-02-29,51.400001525878906,51.400001525878906,50.20000076293945,50.400001525878906,385797.0 +2024-03-03,49.75,50.099998474121094,48.45000076293945,48.900001525878906,341627.0 +2024-03-04,48.900001525878906,51.0,48.54999923706055,50.0,471903.0 +2024-03-05,50.0,50.0,50.0,50.0,0.0 +2024-03-06,49.849998474121094,51.29999923706055,49.849998474121094,51.0,2001274.0 +2024-03-07,51.400001525878906,51.400001525878906,49.04999923706055,49.25,911443.0 +2024-03-10,49.29999923706055,49.599998474121094,47.70000076293945,48.599998474121094,609667.0 +2024-03-11,48.599998474121094,49.400001525878906,48.25,49.29999923706055,295465.0 +2024-03-12,49.5,49.5,48.5,48.599998474121094,322515.0 +2024-03-13,48.70000076293945,49.29999923706055,48.54999923706055,48.849998474121094,237126.0 +2024-03-14,48.900001525878906,49.45000076293945,48.5,48.95000076293945,173454.0 +2024-03-17,49.04999923706055,49.5,48.70000076293945,49.45000076293945,169423.0 +2024-03-18,49.5,50.79999923706055,49.20000076293945,50.79999923706055,405675.0 +2024-03-19,51.0,51.20000076293945,49.900001525878906,50.79999923706055,421669.0 +2024-03-20,50.79999923706055,51.20000076293945,50.29999923706055,51.0,237913.0 +2024-03-21,51.0,51.0,49.54999923706055,50.0,227621.0 +2024-03-24,50.0,50.0,49.0,49.150001525878906,95964.0 +2024-03-25,49.0,49.400001525878906,47.79999923706055,48.5,224471.0 +2024-03-26,48.20000076293945,48.900001525878906,46.650001525878906,47.0,364558.0 +2024-03-27,46.849998474121094,48.599998474121094,46.79999923706055,48.45000076293945,156397.0 +2024-03-28,48.5,48.900001525878906,46.900001525878906,47.400001525878906,210955.0 +2024-03-31,48.20000076293945,48.349998474121094,46.599998474121094,47.04999923706055,338808.0 +2024-04-01,47.54999923706055,47.849998474121094,46.70000076293945,47.0,95873.0 +2024-04-02,47.400001525878906,47.70000076293945,46.400001525878906,47.0,182904.0 +2024-04-03,47.599998474121094,47.70000076293945,46.849998474121094,47.5,100439.0 +2024-04-04,46.54999923706055,47.25,46.5,47.20000076293945,145011.0 +2024-04-14,,,,, +2024-04-15,49.29999923706055,51.79999923706055,49.20000076293945,50.70000076293945,492483.0 +2024-04-16,51.0,51.0,49.650001525878906,50.0,176910.0 +2024-04-17,49.75,50.599998474121094,49.099998474121094,49.79999923706055,200841.0 +2024-04-18,49.79999923706055,50.0,48.29999923706055,48.29999923706055,117133.0 +2024-04-21,48.0,49.349998474121094,48.0,48.5,107385.0 +2024-04-22,48.599998474121094,49.099998474121094,48.04999923706055,48.599998474121094,91389.0 +2024-04-23,48.599998474121094,49.5,47.29999923706055,47.45000076293945,204455.0 +2024-04-24,47.25,47.900001525878906,45.599998474121094,46.70000076293945,127687.0 +2024-04-25,46.75,47.150001525878906,44.0,44.0,237004.0 +2024-04-28,44.0,44.0,44.0,44.0,0.0 +2024-04-29,44.599998474121094,45.04999923706055,44.599998474121094,45.0,199484.0 +2024-04-30,45.04999923706055,47.599998474121094,45.04999923706055,47.400001525878906,327380.0 +2024-05-01,44.5,48.650001525878906,44.5,48.5,243669.0 +2024-05-02,48.599998474121094,49.29999923706055,47.79999923706055,48.599998474121094,269349.0 +2024-05-05,48.5,50.20000076293945,48.349998474121094,49.70000076293945,314083.0 +2024-05-06,47.0,49.400001525878906,44.75,48.599998474121094,821154.0 +2024-05-07,48.29999923706055,48.54999923706055,47.20000076293945,47.349998474121094,175827.0 +2024-05-08,46.95000076293945,47.45000076293945,46.349998474121094,46.599998474121094,141330.0 +2024-05-09,46.54999923706055,47.54999923706055,46.400001525878906,46.599998474121094,162054.0 +2024-05-12,46.900001525878906,47.54999923706055,45.79999923706055,46.54999923706055,122448.0 +2024-05-13,46.150001525878906,47.25,46.04999923706055,46.29999923706055,95962.0 +2024-05-14,46.400001525878906,46.599998474121094,44.5,44.650001525878906,126466.0 +2024-05-15,44.900001525878906,45.5,44.20000076293945,44.29999923706055,101628.0 +2024-05-16,44.400001525878906,45.150001525878906,43.599998474121094,43.599998474121094,124886.0 +2024-05-19,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0 +2024-05-20,45.29999923706055,45.45000076293945,43.349998474121094,43.400001525878906,116547.0 +2024-05-21,43.650001525878906,44.54999923706055,43.099998474121094,43.29999923706055,90806.0 +2024-05-22,43.349998474121094,44.45000076293945,43.349998474121094,44.04999923706055,76954.0 +2024-05-23,44.0,44.349998474121094,43.099998474121094,43.400001525878906,94695.0 +2024-05-26,43.45000076293945,44.29999923706055,43.04999923706055,44.20000076293945,77380.0 +2024-05-27,43.95000076293945,44.29999923706055,43.20000076293945,43.54999923706055,135622.0 +2024-05-28,44.04999923706055,44.099998474121094,43.20000076293945,43.54999923706055,89284.0 +2024-05-29,43.45000076293945,43.900001525878906,43.29999923706055,43.650001525878906,80551.0 +2024-05-30,43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0.0 +2024-06-02,43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0.0 +2024-06-03,44.70000076293945,46.75,44.20000076293945,46.04999923706055,287795.0 +2024-06-04,46.54999923706055,46.75,44.5,44.900001525878906,142098.0 +2024-06-05,44.5,45.04999923706055,43.099998474121094,44.900001525878906,109453.0 +2024-06-06,45.20000076293945,45.20000076293945,43.099998474121094,43.20000076293945,107489.0 +2024-06-09,43.0,43.70000076293945,42.75,43.04999923706055,164428.0 +2024-06-10,43.099998474121094,43.70000076293945,42.599998474121094,42.900001525878906,184289.0 +2024-06-11,43.150001525878906,43.5,42.650001525878906,43.0,254092.0 +2024-06-12,43.349998474121094,43.45000076293945,41.900001525878906,42.400001525878906,216444.0 +2024-06-13,42.5,42.79999923706055,41.400001525878906,41.849998474121094,186890.0 +2024-06-23,41.95000076293945,42.099998474121094,41.04999923706055,41.75,89130.0 +2024-06-24,41.29999923706055,42.0,41.25,41.70000076293945,111469.0 +2024-06-25,41.400001525878906,43.95000076293945,41.400001525878906,43.650001525878906,276740.0 +2024-06-26,43.849998474121094,44.20000076293945,43.400001525878906,43.75,246149.0 +2024-06-27,43.75,44.400001525878906,43.5,43.95000076293945,117566.0 +2024-06-30,43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0.0 +2024-07-01,45.5,45.900001525878906,44.25,44.400001525878906,279909.0 +2024-07-02,44.54999923706055,45.599998474121094,44.54999923706055,44.650001525878906,265359.0 +2024-07-03,44.650001525878906,45.150001525878906,44.29999923706055,44.79999923706055,140615.0 +2024-07-04,44.650001525878906,45.0,43.900001525878906,44.650001525878906,178767.0 +2024-07-07,45.04999923706055,45.79999923706055,44.5,44.5,122467.0 +2024-07-08,44.650001525878906,44.79999923706055,43.70000076293945,44.04999923706055,108871.0 +2024-07-09,44.150001525878906,44.400001525878906,43.75,43.849998474121094,116071.0 +2024-07-10,43.79999923706055,44.29999923706055,43.650001525878906,43.650001525878906,43404.0 +2024-07-11,43.650001525878906,45.70000076293945,43.650001525878906,45.150001525878906,251274.0 +2024-07-14,45.79999923706055,46.400001525878906,45.5,45.849998474121094,171738.0 +2024-07-15,45.849998474121094,46.25,45.20000076293945,45.25,146906.0 +2024-07-16,45.400001525878906,45.75,45.0,45.5,75547.0 +2024-07-17,45.599998474121094,47.599998474121094,45.599998474121094,47.25,592405.0 +2024-07-18,47.5,47.54999923706055,46.349998474121094,46.70000076293945,315124.0 +2024-07-21,46.20000076293945,47.54999923706055,45.70000076293945,47.29999923706055,202043.0 +2024-07-22,47.70000076293945,49.20000076293945,47.150001525878906,48.400001525878906,460948.0 +2024-07-23,48.5,49.04999923706055,48.0,48.0,159353.0 +2024-07-24,47.900001525878906,48.54999923706055,47.29999923706055,48.0,160020.0 +2024-07-25,48.400001525878906,49.54999923706055,48.150001525878906,49.099998474121094,357060.0 +2024-07-28,49.29999923706055,50.5,49.04999923706055,49.400001525878906,296897.0 +2024-07-29,49.400001525878906,49.400001525878906,47.25,47.29999923706055,279177.0 +2024-07-30,47.25,48.5,46.25,48.29999923706055,239693.0 +2024-07-31,48.400001525878906,48.400001525878906,46.5,46.75,215161.0 +2024-08-01,46.75,47.0,46.04999923706055,46.29999923706055,185242.0 +2024-08-04,45.29999923706055,45.45000076293945,43.099998474121094,43.099998474121094,151691.0 +2024-08-05,43.0,43.0,40.0,40.70000076293945,481559.0 +2024-08-06,41.20000076293945,41.5,39.20000076293945,39.400001525878906,1344763.0 +2024-08-07,39.79999923706055,39.79999923706055,38.70000076293945,38.900001525878906,465043.0 +2024-08-08,38.95000076293945,38.95000076293945,37.54999923706055,37.75,543953.0 +2024-08-11,38.0,39.150001525878906,37.95000076293945,38.25,407472.0 +2024-08-12,38.349998474121094,38.5,37.349998474121094,37.54999923706055,293567.0 +2024-08-13,37.650001525878906,38.29999923706055,37.400001525878906,37.900001525878906,307183.0 +2024-08-14,38.0,39.29999923706055,37.849998474121094,38.900001525878906,951383.0 +2024-08-15,39.150001525878906,39.79999923706055,39.0,39.04999923706055,654979.0 +2024-08-18,39.400001525878906,39.70000076293945,39.150001525878906,39.45000076293945,297905.0 +2024-08-19,39.75,40.45000076293945,39.599998474121094,39.79999923706055,875581.0 +2024-08-20,39.95000076293945,40.150001525878906,39.650001525878906,39.900001525878906,313201.0 +2024-08-21,39.79999923706055,40.75,39.75,40.45000076293945,591914.0 +2024-08-22,40.400001525878906,40.650001525878906,40.099998474121094,40.25,375683.0 +2024-08-25,40.650001525878906,41.150001525878906,40.349998474121094,41.0,383098.0 +2024-08-26,41.04999923706055,41.150001525878906,40.650001525878906,41.0,279056.0 +2024-08-27,41.0,41.0,40.25,40.400001525878906,198437.0 +2024-08-28,40.29999923706055,41.400001525878906,40.0,40.099998474121094,257633.0 +2024-08-29,40.150001525878906,40.599998474121094,40.0,40.599998474121094,170679.0 +2024-09-01,40.5,41.150001525878906,40.5,41.099998474121094,202377.0 +2024-09-02,41.20000076293945,42.0,41.20000076293945,42.0,454810.0 +2024-09-03,42.0,42.349998474121094,41.599998474121094,41.70000076293945,279477.0 +2024-09-04,40.95000076293945,41.099998474121094,40.45000076293945,40.70000076293945,234915.0 +2024-09-05,40.70000076293945,40.900001525878906,39.150001525878906,39.150001525878906,435912.0 +2024-09-08,39.900001525878906,40.900001525878906,39.25,39.79999923706055,344769.0 +2024-09-09,39.95000076293945,40.150001525878906,39.150001525878906,39.29999923706055,196930.0 +2024-09-10,39.45000076293945,40.150001525878906,39.400001525878906,40.0,155890.0 +2024-09-11,40.0,40.0,38.54999923706055,38.599998474121094,195106.0 +2024-09-12,38.900001525878906,39.150001525878906,38.54999923706055,39.099998474121094,114420.0 +2024-09-15,39.20000076293945,39.75,39.150001525878906,39.599998474121094,98785.0 +2024-09-16,39.599998474121094,39.650001525878906,39.29999923706055,39.349998474121094,160253.0 +2024-09-17,39.150001525878906,39.70000076293945,39.0,39.54999923706055,127398.0 +2024-09-18,39.650001525878906,40.20000076293945,39.099998474121094,40.0,219137.0 +2024-09-19,40.0,41.599998474121094,39.900001525878906,40.95000076293945,492191.0 +2024-09-22,41.04999923706055,41.349998474121094,40.650001525878906,40.900001525878906,198833.0 +2024-09-24,40.900001525878906,41.650001525878906,40.70000076293945,41.54999923706055,331804.0 +2024-09-25,41.70000076293945,41.75,41.29999923706055,41.5,1121338.0 +2024-09-26,41.5,42.20000076293945,41.400001525878906,41.79999923706055,423162.0 +2024-09-29,41.75,42.70000076293945,41.349998474121094,42.20000076293945,414057.0 +2024-09-30,42.150001525878906,42.150001525878906,41.79999923706055,41.849998474121094,161671.0 +2024-10-01,41.849998474121094,42.45000076293945,41.650001525878906,41.70000076293945,1988123.0 +2024-10-02,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0 +2024-10-03,40.25,40.79999923706055,40.04999923706055,40.650001525878906,352137.0 +2024-10-06,40.25,40.5,39.099998474121094,39.900001525878906,140979.0 +2024-10-07,39.95000076293945,40.29999923706055,39.45000076293945,39.79999923706055,182770.0 +2024-10-08,40.0,40.25,39.70000076293945,40.0,92663.0 +2024-10-09,40.0,40.70000076293945,39.75,40.599998474121094,304787.0 +2024-10-10,40.599998474121094,41.150001525878906,40.20000076293945,41.0,762949.0 +2024-10-13,41.150001525878906,43.650001525878906,41.150001525878906,43.650001525878906,530355.0 +2024-10-14,43.75,45.5,42.70000076293945,45.349998474121094,728774.0 +2024-10-15,45.5,47.0,45.45000076293945,46.29999923706055,847312.0 +2024-10-16,46.29999923706055,46.75,45.849998474121094,46.75,200496.0 +2024-10-17,46.75,46.75,44.849998474121094,45.0,346781.0 +2024-10-20,45.04999923706055,46.0,43.95000076293945,45.400001525878906,204372.0 +2024-10-21,45.04999923706055,45.349998474121094,44.45000076293945,44.900001525878906,150086.0 +2024-10-22,44.900001525878906,44.900001525878906,43.900001525878906,44.0,165142.0 +2024-10-23,44.400001525878906,44.5,43.650001525878906,44.150001525878906,170534.0 +2024-10-24,44.0,44.349998474121094,43.45000076293945,44.04999923706055,189264.0 +2024-10-27,43.900001525878906,45.5,43.900001525878906,45.25,118222.0 +2024-10-28,45.5,46.25,45.04999923706055,45.20000076293945,258234.0 +2024-10-29,45.20000076293945,45.20000076293945,44.20000076293945,44.349998474121094,212888.0 +2024-10-30,44.349998474121094,45.04999923706055,44.25,44.5,180499.0 +2024-10-31,44.849998474121094,44.849998474121094,43.900001525878906,44.5,167911.0 +2024-11-03,44.099998474121094,44.099998474121094,43.04999923706055,43.25,211871.0 +2024-11-04,43.25,43.849998474121094,42.70000076293945,43.5,246482.0 +2024-11-05,43.5,44.20000076293945,43.45000076293945,44.20000076293945,147967.0 +2024-11-06,44.20000076293945,44.650001525878906,43.95000076293945,44.349998474121094,148321.0 +2024-11-07,44.75,44.79999923706055,43.95000076293945,44.5,112684.0 +2024-11-10,44.349998474121094,44.5,43.0,43.0,166287.0 +2024-11-11,43.0,43.79999923706055,42.75,43.79999923706055,133344.0 +2024-11-12,43.79999923706055,44.25,43.349998474121094,43.849998474121094,116636.0 +2024-11-13,43.95000076293945,46.150001525878906,43.349998474121094,45.599998474121094,433208.0 +2024-11-14,45.599998474121094,46.20000076293945,44.95000076293945,45.099998474121094,258750.0 +2024-11-17,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0 +2024-11-18,45.25,45.900001525878906,44.400001525878906,45.45000076293945,220057.0 +2024-11-19,45.5,48.20000076293945,45.5,47.29999923706055,783766.0 +2024-11-20,47.29999923706055,49.150001525878906,47.0,49.0,626632.0 +2024-11-21,49.0,49.400001525878906,48.5,49.150001525878906,280378.0 +2024-11-24,49.0,49.45000076293945,47.95000076293945,48.5,159744.0 +2024-11-25,48.79999923706055,49.400001525878906,48.25,48.349998474121094,150147.0 +2024-11-26,48.349998474121094,49.150001525878906,48.0,48.04999923706055,126870.0 +2024-11-27,48.0,48.900001525878906,48.0,48.849998474121094,148645.0 +2024-11-28,49.0,49.5,48.29999923706055,49.20000076293945,214310.0 +2024-12-01,49.0,49.5,48.29999923706055,49.20000076293945,214310.0 +2024-12-02,50.099998474121094,50.400001525878906,49.29999923706055,49.400001525878906,162912.0 +2024-12-03,49.400001525878906,50.099998474121094,48.75,49.900001525878906,220674.0 +2024-12-04,49.849998474121094,50.400001525878906,49.25,49.25,150437.0 +2024-12-05,49.400001525878906,50.20000076293945,49.20000076293945,49.599998474121094,96147.0 +2024-12-08,49.849998474121094,49.849998474121094,46.5,48.150001525878906,312891.0 +2024-12-09,48.20000076293945,49.20000076293945,48.20000076293945,49.0,200360.0 +2024-12-10,49.0,50.599998474121094,48.75,49.75,342470.0 +2024-12-11,50.0,50.29999923706055,49.70000076293945,49.849998474121094,159419.0 +2024-12-12,49.849998474121094,50.900001525878906,49.5,50.599998474121094,239041.0 +2024-12-15,50.599998474121094,51.599998474121094,50.599998474121094,51.599998474121094,372141.0 +2024-12-16,51.599998474121094,52.599998474121094,51.599998474121094,52.099998474121094,394006.0 +2024-12-17,52.29999923706055,54.400001525878906,51.599998474121094,54.099998474121094,674666.0 +2024-12-18,54.0,57.20000076293945,53.20000076293945,55.0,838069.0 +2024-12-19,55.5,59.0,54.599998474121094,57.0,757621.0 +2024-12-22,57.900001525878906,59.0,56.599998474121094,57.0,386923.0 +2024-12-23,57.20000076293945,58.29999923706055,57.0,57.29999923706055,386747.0 +2024-12-24,57.70000076293945,58.29999923706055,55.400001525878906,55.79999923706055,389044.0 +2024-12-25,55.099998474121094,55.400001525878906,52.599998474121094,54.099998474121094,181862.0 +2024-12-26,54.099998474121094,56.29999923706055,53.5,54.0,341434.0 +2024-12-29,54.400001525878906,56.0,53.599998474121094,55.70000076293945,330868.0 +2024-12-30,55.70000076293945,56.900001525878906,55.599998474121094,56.5,305779.0 +2024-12-31,56.599998474121094,56.70000076293945,55.70000076293945,56.0,92929.0 +2025-01-01,55.5,56.20000076293945,55.29999923706055,55.599998474121094,116723.0 +2025-01-02,55.599998474121094,57.0,55.400001525878906,55.900001525878906,309285.0 +2025-01-05,56.0,56.099998474121094,54.900001525878906,56.0,140213.0 +2025-01-06,56.099998474121094,58.0,55.20000076293945,57.20000076293945,337601.0 +2025-01-07,57.20000076293945,58.599998474121094,56.70000076293945,58.29999923706055,185758.0 +2025-01-08,58.79999923706055,59.79999923706055,57.599998474121094,59.0,320086.0 +2025-01-09,59.0,59.0,59.0,59.0,0.0 +2025-01-12,60.0,61.0,59.5,60.599998474121094,115580.0 +2025-01-13,60.70000076293945,60.70000076293945,58.5,59.0,139525.0 +2025-01-14,59.400001525878906,60.0,58.79999923706055,59.5,95891.0 +2025-01-15,59.099998474121094,59.5,58.0,58.5,145878.0 +2025-01-16,58.599998474121094,59.79999923706055,58.0,58.79999923706055,129500.0 +2025-01-19,58.20000076293945,60.29999923706055,58.20000076293945,60.20000076293945,112186.0 +2025-01-20,60.29999923706055,62.599998474121094,59.79999923706055,62.400001525878906,271640.0 +2025-01-21,62.400001525878906,63.20000076293945,60.599998474121094,62.20000076293945,300292.0 +2025-01-22,62.29999923706055,63.5,60.5,60.599998474121094,262192.0 +2025-01-23,60.599998474121094,61.29999923706055,59.400001525878906,59.599998474121094,181500.0 +2025-01-26,59.70000076293945,60.400001525878906,58.099998474121094,59.0,199982.0 +2025-01-27,59.0,60.400001525878906,59.0,59.29999923706055,142919.0 +2025-01-28,59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0.0 +2025-01-29,57.20000076293945,58.20000076293945,56.5,56.900001525878906,357145.0 +2025-01-30,57.099998474121094,58.70000076293945,56.900001525878906,58.099998474121094,333758.0 +2025-02-02,57.900001525878906,59.099998474121094,57.900001525878906,58.099998474121094,381299.0 +2025-02-03,58.099998474121094,58.099998474121094,55.900001525878906,56.5,226186.0 +2025-02-04,56.79999923706055,57.20000076293945,56.5,56.599998474121094,62622.0 +2025-02-05,56.5,57.0,56.0,56.20000076293945,102745.0 +2025-02-06,56.20000076293945,56.70000076293945,55.599998474121094,56.29999923706055,157424.0 +2025-02-09,55.900001525878906,57.29999923706055,55.900001525878906,56.900001525878906,115768.0 +2025-02-10,56.79999923706055,57.599998474121094,56.70000076293945,56.79999923706055,194876.0 +2025-02-11,57.099998474121094,57.099998474121094,55.900001525878906,56.099998474121094,178775.0 +2025-02-12,56.099998474121094,56.5,54.5,55.5,147160.0 +2025-02-13,55.29999923706055,56.400001525878906,55.29999923706055,56.20000076293945,131447.0 +2025-02-16,56.20000076293945,56.5,55.400001525878906,55.79999923706055,76396.0 +2025-02-17,55.79999923706055,55.79999923706055,54.20000076293945,55.0,87174.0 +2025-02-18,54.599998474121094,55.79999923706055,54.599998474121094,55.79999923706055,150450.0 +2025-02-19,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 +2025-02-20,54.70000076293945,56.0,53.79999923706055,55.0,216547.0 +2025-02-24,55.0,55.20000076293945,54.0,54.20000076293945,88494.0 +2025-02-25,54.400001525878906,54.400001525878906,53.0,53.79999923706055,80397.0 +2025-02-26,53.29999923706055,55.0,53.29999923706055,54.400001525878906,154206.0 +2025-02-27,53.70000076293945,55.099998474121094,53.29999923706055,55.0,138902.0 +2025-03-02,55.0,55.0,52.400001525878906,54.400001525878906,117562.0 +2025-03-03,54.599998474121094,54.900001525878906,53.599998474121094,53.70000076293945,138816.0 +2025-03-04,54.599998474121094,54.599998474121094,52.79999923706055,53.29999923706055,332780.0 +2025-03-05,53.20000076293945,53.400001525878906,52.400001525878906,52.70000076293945,94910.0 +2025-03-06,52.0,52.5,49.849998474121094,51.900001525878906,329814.0 +2025-03-09,51.0,51.29999923706055,49.25,49.400001525878906,126716.0 +2025-03-10,49.0,49.0,46.849998474121094,47.0,388546.0 +2025-03-11,45.5,46.45000076293945,44.099998474121094,45.20000076293945,395203.0 +2025-03-12,45.54999923706055,46.849998474121094,45.400001525878906,46.5,220124.0 +2025-03-13,46.5,47.25,46.45000076293945,47.0,122750.0 +2025-03-16,47.25,48.29999923706055,46.599998474121094,47.900001525878906,171870.0 +2025-03-17,48.900001525878906,48.900001525878906,47.20000076293945,48.25,247618.0 +2025-03-18,48.099998474121094,48.099998474121094,46.45000076293945,46.650001525878906,224904.0 +2025-03-19,45.0,46.0,44.29999923706055,44.900001525878906,210425.0 +2025-03-20,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2025-03-23,45.0,47.0,45.0,46.70000076293945,92996.0 +2025-03-24,46.599998474121094,48.400001525878906,46.599998474121094,48.25,158757.0 +2025-03-25,48.5,50.5,48.0,49.650001525878906,282458.0 +2025-03-26,49.650001525878906,51.400001525878906,49.150001525878906,51.0,289796.0 +2025-03-27,51.099998474121094,53.099998474121094,50.79999923706055,52.5,364670.0 +2025-04-03,52.099998474121094,54.400001525878906,51.5,53.79999923706055,245400.0 +2025-04-06,48.70000076293945,52.0,48.54999923706055,49.5,317317.0 +2025-04-07,48.5,51.599998474121094,46.54999923706055,49.599998474121094,257617.0 +2025-04-08,51.20000076293945,52.29999923706055,50.79999923706055,50.79999923706055,290925.0 +2025-04-09,50.70000076293945,52.400001525878906,49.70000076293945,49.70000076293945,389428.0 +2025-04-10,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0 +2025-04-13,51.099998474121094,52.0,51.0,51.900001525878906,127552.0 +2025-04-14,52.0,53.400001525878906,51.599998474121094,52.5,197127.0 +2025-04-15,52.599998474121094,53.0,52.099998474121094,52.5,148154.0 +2025-04-16,52.20000076293945,53.20000076293945,51.5,52.400001525878906,155555.0 +2025-04-17,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0 +2025-04-20,51.400001525878906,53.0,51.400001525878906,52.5,121352.0 +2025-04-21,52.79999923706055,54.29999923706055,51.900001525878906,54.20000076293945,259217.0 +2025-04-22,54.0,56.0,53.29999923706055,55.79999923706055,494947.0 +2025-04-23,55.900001525878906,56.70000076293945,54.599998474121094,54.79999923706055,288813.0 +2025-04-24,54.900001525878906,56.29999923706055,54.900001525878906,56.099998474121094,184327.0 +2025-04-27,56.29999923706055,56.70000076293945,55.29999923706055,55.5,95552.0 +2025-04-28,55.70000076293945,55.70000076293945,54.5,55.099998474121094,107706.0 +2025-04-29,55.099998474121094,56.099998474121094,54.79999923706055,56.0,91014.0 +2025-04-30,55.79999923706055,56.099998474121094,54.400001525878906,55.099998474121094,151154.0 +2025-05-01,55.099998474121094,55.5,52.099998474121094,52.79999923706055,177267.0 +2025-05-04,52.900001525878906,52.900001525878906,50.79999923706055,51.099998474121094,119600.0 +2025-05-05,51.0,54.400001525878906,50.79999923706055,53.599998474121094,181316.0 +2025-05-06,54.0,55.0,53.599998474121094,54.70000076293945,179147.0 +2025-05-07,54.70000076293945,54.70000076293945,52.5,53.0,106984.0 +2025-05-08,53.0,53.5,50.5,50.5,236634.0 +2025-05-11,50.70000076293945,51.79999923706055,49.0,50.70000076293945,133331.0 +2025-05-12,50.5,53.0,50.5,52.900001525878906,252009.0 +2025-05-13,52.900001525878906,52.900001525878906,51.79999923706055,52.099998474121094,114444.0 +2025-05-14,52.79999923706055,53.099998474121094,51.20000076293945,52.29999923706055,223485.0 +2025-05-15,51.900001525878906,52.900001525878906,51.70000076293945,52.900001525878906,160441.0 +2025-05-18,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2025-05-19,51.900001525878906,51.900001525878906,50.70000076293945,51.20000076293945,128613.0 +2025-05-20,51.5,52.099998474121094,50.79999923706055,52.099998474121094,128817.0 +2025-05-21,51.599998474121094,52.0,50.0,50.5,192806.0 +2025-05-22,49.79999923706055,50.0,49.20000076293945,49.54999923706055,136084.0 +2025-05-25,48.849998474121094,49.54999923706055,48.349998474121094,48.849998474121094,109475.0 +2025-05-26,48.849998474121094,48.849998474121094,47.0,48.0,153917.0 +2025-05-27,47.75,48.79999923706055,47.349998474121094,48.0,145277.0 +2025-05-28,47.849998474121094,49.75,47.849998474121094,49.5,109136.0 +2025-05-29,49.599998474121094,50.099998474121094,49.099998474121094,49.150001525878906,137210.0 +2025-06-01,48.900001525878906,49.04999923706055,47.849998474121094,48.0,80400.0 +2025-06-02,48.099998474121094,49.0,47.900001525878906,48.75,66403.0 +2025-06-03,49.20000076293945,49.650001525878906,48.04999923706055,49.349998474121094,49669.0 +2025-06-04,49.04999923706055,49.79999923706055,49.04999923706055,49.29999923706055,50865.0 +2025-06-11,49.900001525878906,50.5,49.599998474121094,49.75,90790.0 +2025-06-12,49.900001525878906,49.900001525878906,46.900001525878906,46.900001525878906,139366.0 +2025-06-15,42.25,46.79999923706055,42.25,46.29999923706055,140577.0 +2025-06-16,46.349998474121094,48.599998474121094,46.349998474121094,48.400001525878906,105095.0 +2025-06-17,48.25,48.54999923706055,47.5,48.04999923706055,115763.0 +2025-06-18,47.54999923706055,47.599998474121094,46.5,46.849998474121094,79958.0 +2025-06-19,46.599998474121094,47.54999923706055,46.599998474121094,47.54999923706055,39947.0 +2025-06-22,47.54999923706055,49.349998474121094,47.54999923706055,47.599998474121094,63339.0 +2025-06-23,47.54999923706055,48.95000076293945,47.54999923706055,48.5,73366.0 +2025-06-24,48.95000076293945,50.5,48.900001525878906,50.29999923706055,356067.0 +2025-06-25,50.5,51.5,50.5,51.5,215206.0 +2025-06-26,51.5,52.29999923706055,51.099998474121094,52.20000076293945,168800.0 +2025-06-29,52.29999923706055,53.849998474121094,52.0,53.25,242416.0 +2025-06-30,53.5,53.70000076293945,52.349998474121094,52.79999923706055,145602.0 +2025-07-01,52.79999923706055,52.95000076293945,51.900001525878906,52.099998474121094,139978.0 +2025-07-02,52.099998474121094,52.349998474121094,51.20000076293945,51.29999923706055,71274.0 +2025-07-03,51.29999923706055,52.20000076293945,51.04999923706055,52.150001525878906,168884.0 +2025-07-06,52.25,53.900001525878906,52.25,53.70000076293945,202335.0 +2025-07-07,53.70000076293945,54.150001525878906,53.20000076293945,53.95000076293945,159368.0 +2025-07-08,53.900001525878906,55.70000076293945,53.20000076293945,55.0,372959.0 +2025-07-09,55.0,55.400001525878906,54.70000076293945,55.20000076293945,91437.0 +2025-07-10,55.25,57.400001525878906,55.099998474121094,56.599998474121094,368063.0 +2025-07-13,56.95000076293945,57.900001525878906,55.849998474121094,57.70000076293945,240721.0 +2025-07-14,57.099998474121094,57.79999923706055,56.650001525878906,57.0,292425.0 +2025-07-15,57.099998474121094,57.79999923706055,56.400001525878906,56.400001525878906,193321.0 +2025-07-16,56.400001525878906,56.75,54.0,54.75,280179.0 +2025-07-17,54.75,54.75,54.75,54.75,0.0 +2025-07-20,55.54999923706055,56.29999923706055,53.70000076293945,54.79999923706055,151241.0 +2025-07-21,54.70000076293945,56.0,53.79999923706055,55.5,92317.0 +2025-07-22,55.5,55.900001525878906,54.099998474121094,54.5,128409.0 +2025-07-23,54.400001525878906,55.599998474121094,54.20000076293945,55.04999923706055,86438.0 +2025-07-24,55.0,55.45000076293945,53.5,53.5,144814.0 +2025-07-27,53.95000076293945,54.400001525878906,53.0,53.95000076293945,123928.0 +2025-07-28,54.0,55.29999923706055,53.29999923706055,54.70000076293945,122802.0 +2025-07-29,55.099998474121094,55.099998474121094,53.25,53.75,88918.0 +2025-07-30,53.599998474121094,53.75,53.0,53.150001525878906,42227.0 +2025-07-31,53.20000076293945,53.20000076293945,51.599998474121094,52.400001525878906,178778.0 +2025-08-03,52.0,54.0,51.400001525878906,54.0,80742.0 +2025-08-04,54.0,54.0,52.849998474121094,53.0,63907.0 +2025-08-05,53.599998474121094,53.599998474121094,52.25,53.0,68518.0 +2025-08-06,53.20000076293945,53.650001525878906,52.75,53.29999923706055,39428.0 +2025-08-07,55.25,58.599998474121094,54.70000076293945,58.599998474121094,1163448.0 +2025-08-10,58.599998474121094,61.400001525878906,58.349998474121094,59.099998474121094,467926.0 +2025-08-11,59.20000076293945,59.70000076293945,57.95000076293945,58.79999923706055,189694.0 +2025-08-12,58.75,59.599998474121094,57.5,57.79999923706055,155268.0 +2025-08-13,57.79999923706055,59.0,57.0,58.900001525878906,233364.0 +2025-08-14,58.900001525878906,58.900001525878906,57.5,58.650001525878906,165975.0 +2025-08-17,58.70000076293945,59.900001525878906,58.70000076293945,59.75,75869.0 +2025-08-18,59.900001525878906,59.900001525878906,58.650001525878906,59.04999923706055,47444.0 +2025-08-19,59.04999923706055,59.5,58.54999923706055,58.75,51851.0 +2025-08-20,58.650001525878906,59.25,58.349998474121094,58.349998474121094,46620.0 +2025-08-21,58.349998474121094,59.900001525878906,58.29999923706055,58.900001525878906,108982.0 +2025-08-24,58.900001525878906,59.5,58.04999923706055,58.79999923706055,69479.0 +2025-08-25,58.5,59.900001525878906,58.5,58.79999923706055,112277.0 +2025-08-26,58.75,61.599998474121094,58.75,61.599998474121094,232937.0 +2025-08-27,61.849998474121094,61.849998474121094,60.54999923706055,61.29999923706055,103417.0 +2025-08-28,61.29999923706055,61.70000076293945,60.5,60.849998474121094,151397.0 +2025-08-31,60.5,60.5,58.099998474121094,58.099998474121094,111585.0 +2025-09-01,58.04999923706055,59.599998474121094,57.29999923706055,57.79999923706055,106478.0 +2025-09-02,57.79999923706055,58.5,56.29999923706055,58.5,130531.0 +2025-09-03,58.45000076293945,58.849998474121094,57.400001525878906,57.70000076293945,67877.0 +2025-09-04,57.650001525878906,58.0,56.599998474121094,57.400001525878906,94121.0 diff --git a/data/1304.csv b/data/1304.csv new file mode 100644 index 0000000000000000000000000000000000000000..1fb88559a23afb00e41db54e6b0cb128de544939 --- /dev/null +++ b/data/1304.csv @@ -0,0 +1,2354 @@ +date,open,high,low,close,volume +2016-05-22,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,99988.0 +2016-05-23,43.5,43.5,40.70000076293945,41.209999084472656,25900087.0 +2016-05-24,41.70000076293945,42.0,39.79999923706055,40.290000915527344,9768483.0 +2016-05-25,40.599998474121094,41.20000076293945,39.70000076293945,40.029998779296875,5562033.0 +2016-05-26,40.29999923706055,40.400001525878906,37.599998474121094,38.0,4460074.0 +2016-05-29,38.099998474121094,39.099998474121094,37.599998474121094,38.81999969482422,4468367.0 +2016-05-30,39.0,39.099998474121094,37.599998474121094,37.90999984741211,2984501.0 +2016-05-31,39.099998474121094,41.20000076293945,38.79999923706055,40.290000915527344,8857095.0 +2016-06-01,40.400001525878906,40.5,39.400001525878906,39.59000015258789,3282888.0 +2016-06-02,39.599998474121094,39.70000076293945,39.0,39.22999954223633,1597228.0 +2016-06-05,39.29999923706055,39.5,38.5,38.72999954223633,1335927.0 +2016-06-06,38.70000076293945,38.900001525878906,38.400001525878906,38.689998626708984,1044649.0 +2016-06-07,37.70000076293945,37.79999923706055,37.400001525878906,37.599998474121094,1590830.0 +2016-06-08,37.599998474121094,38.400001525878906,37.400001525878906,37.88999938964844,1652363.0 +2016-06-09,38.0,38.0,37.599998474121094,37.66999816894531,837307.0 +2016-06-12,37.599998474121094,38.20000076293945,37.20000076293945,37.9900016784668,1160217.0 +2016-06-13,38.0,39.0,37.599998474121094,37.88999938964844,1727894.0 +2016-06-14,38.0,38.29999923706055,37.70000076293945,37.86000061035156,1091465.0 +2016-06-15,37.900001525878906,38.0,37.20000076293945,37.38999938964844,1128388.0 +2016-06-16,37.29999923706055,37.5,36.79999923706055,37.06999969482422,779868.0 +2016-06-19,37.20000076293945,37.400001525878906,36.900001525878906,36.959999084472656,472414.0 +2016-06-20,37.0,37.099998474121094,36.70000076293945,36.810001373291016,417674.0 +2016-06-21,36.79999923706055,37.29999923706055,36.5,36.93000030517578,690812.0 +2016-06-22,37.099998474121094,37.29999923706055,36.70000076293945,36.7599983215332,359304.0 +2016-06-23,36.79999923706055,36.79999923706055,36.400001525878906,36.70000076293945,531105.0 +2016-06-26,33.099998474121094,35.599998474121094,33.099998474121094,35.5,1519269.0 +2016-06-27,35.70000076293945,35.900001525878906,34.900001525878906,34.900001525878906,880069.0 +2016-06-28,35.0,35.400001525878906,34.79999923706055,35.29999923706055,756618.0 +2016-06-29,35.5,35.5,34.900001525878906,35.099998474121094,979186.0 +2016-06-30,35.0,35.099998474121094,34.599998474121094,34.599998474121094,623631.0 +2016-07-03,35.0,35.099998474121094,34.599998474121094,34.599998474121094,623631.0 +2016-07-04,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0 +2016-07-05,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0 +2016-07-06,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0 +2016-07-10,34.70000076293945,35.0,34.400001525878906,34.70000076293945,442274.0 +2016-07-11,34.599998474121094,34.79999923706055,34.599998474121094,34.70000076293945,271075.0 +2016-07-12,34.70000076293945,35.400001525878906,34.70000076293945,35.29999923706055,802145.0 +2016-07-14,35.20000076293945,35.29999923706055,34.79999923706055,34.900001525878906,556908.0 +2016-07-17,35.0,35.20000076293945,34.900001525878906,35.20000076293945,436667.0 +2016-07-18,35.29999923706055,37.20000076293945,35.099998474121094,36.5,3089071.0 +2016-07-19,36.599998474121094,37.099998474121094,36.099998474121094,36.5,791998.0 +2016-07-20,36.5,36.70000076293945,36.29999923706055,36.599998474121094,380020.0 +2016-07-21,36.79999923706055,36.79999923706055,36.20000076293945,36.400001525878906,410153.0 +2016-07-24,36.20000076293945,36.5,35.900001525878906,36.20000076293945,543874.0 +2016-07-25,36.0,36.099998474121094,35.29999923706055,35.79999923706055,262884.0 +2016-07-26,35.70000076293945,35.70000076293945,34.70000076293945,34.79999923706055,392518.0 +2016-07-27,35.0,35.0,34.400001525878906,34.79999923706055,189984.0 +2016-07-28,35.20000076293945,36.099998474121094,35.20000076293945,35.20000076293945,1376131.0 +2016-07-31,35.400001525878906,35.5,34.20000076293945,34.70000076293945,393948.0 +2016-08-01,34.900001525878906,35.099998474121094,34.599998474121094,34.599998474121094,208286.0 +2016-08-02,34.400001525878906,34.400001525878906,33.900001525878906,34.099998474121094,278637.0 +2016-08-03,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,282643.0 +2016-08-04,34.0,34.20000076293945,33.400001525878906,33.70000076293945,248740.0 +2016-08-07,34.0,34.20000076293945,33.70000076293945,33.79999923706055,217415.0 +2016-08-08,33.79999923706055,33.900001525878906,33.599998474121094,33.79999923706055,295708.0 +2016-08-09,33.900001525878906,34.0,33.70000076293945,34.0,381265.0 +2016-08-10,34.0,34.0,33.70000076293945,33.70000076293945,265058.0 +2016-08-11,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,288963.0 +2016-08-14,33.79999923706055,33.79999923706055,33.5,33.70000076293945,241907.0 +2016-08-15,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,157155.0 +2016-08-16,33.5,33.900001525878906,33.400001525878906,33.5,362350.0 +2016-08-17,33.5,33.5,32.20000076293945,32.29999923706055,414266.0 +2016-08-18,32.20000076293945,32.400001525878906,30.799999237060547,31.399999618530273,788742.0 +2016-08-21,31.299999237060547,31.399999618530273,30.600000381469727,30.700000762939453,303258.0 +2016-08-22,30.700000762939453,30.700000762939453,29.299999237060547,29.600000381469727,380797.0 +2016-08-23,29.399999618530273,29.899999618530273,29.0,29.899999618530273,385966.0 +2016-08-24,29.899999618530273,30.100000381469727,28.600000381469727,28.600000381469727,301785.0 +2016-08-25,28.5,28.799999237060547,28.0,28.5,310090.0 +2016-08-28,28.399999618530273,29.0,28.399999618530273,28.799999237060547,175288.0 +2016-08-29,28.799999237060547,29.299999237060547,28.700000762939453,28.700000762939453,244862.0 +2016-08-30,28.899999618530273,29.5,28.899999618530273,29.399999618530273,319694.0 +2016-08-31,29.200000762939453,29.299999237060547,28.399999618530273,28.399999618530273,323221.0 +2016-09-01,28.299999237060547,28.399999618530273,27.299999237060547,27.799999237060547,391827.0 +2016-09-04,27.600000381469727,28.200000762939453,27.600000381469727,28.0,314678.0 +2016-09-05,28.200000762939453,28.700000762939453,28.100000381469727,28.5,393691.0 +2016-09-06,28.5,28.600000381469727,28.100000381469727,28.200000762939453,236151.0 +2016-09-07,28.100000381469727,28.200000762939453,27.799999237060547,28.0,131987.0 +2016-09-08,28.200000762939453,29.100000381469727,28.200000762939453,28.399999618530273,903392.0 +2016-09-11,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2016-09-12,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2016-09-18,28.399999618530273,28.5,27.899999618530273,27.899999618530273,250938.0 +2016-09-19,28.100000381469727,28.100000381469727,26.600000381469727,27.0,296059.0 +2016-09-20,28.0,28.600000381469727,27.600000381469727,27.799999237060547,695289.0 +2016-09-21,27.899999618530273,28.299999237060547,27.299999237060547,27.700000762939453,256804.0 +2016-09-22,27.899999618530273,28.299999237060547,27.299999237060547,27.700000762939453,256804.0 +2016-09-25,27.600000381469727,27.600000381469727,26.899999618530273,27.200000762939453,266375.0 +2016-09-26,27.299999237060547,27.399999618530273,27.0,27.100000381469727,227288.0 +2016-09-27,26.299999237060547,26.299999237060547,24.899999618530273,24.899999618530273,387678.0 +2016-09-28,24.799999237060547,25.0,23.350000381469727,23.649999618530273,351877.0 +2016-09-29,23.100000381469727,23.700000762939453,22.700000762939453,23.299999237060547,440239.0 +2016-10-02,23.299999237060547,23.649999618530273,20.950000762939453,20.950000762939453,460360.0 +2016-10-03,21.0,21.5,19.5,21.0,454555.0 +2016-10-04,21.25,22.0,21.0,21.899999618530273,438523.0 +2016-10-05,22.899999618530273,22.899999618530273,21.899999618530273,22.149999618530273,439509.0 +2016-10-06,22.299999237060547,22.549999237060547,22.049999237060547,22.350000381469727,467077.0 +2016-10-09,22.5,22.700000762939453,21.700000762939453,22.049999237060547,339390.0 +2016-10-10,21.649999618530273,22.100000381469727,21.5,22.100000381469727,250513.0 +2016-10-11,22.200000762939453,22.799999237060547,22.200000762939453,22.600000381469727,321108.0 +2016-10-12,22.75,23.399999618530273,22.5,23.049999237060547,317865.0 +2016-10-13,23.0,23.399999618530273,23.0,23.049999237060547,313269.0 +2016-10-16,23.100000381469727,23.100000381469727,22.700000762939453,22.850000381469727,79082.0 +2016-10-17,22.75,22.75,22.0,22.149999618530273,219297.0 +2016-10-18,22.0,22.049999237060547,21.149999618530273,21.450000762939453,150596.0 +2016-10-19,22.0,22.350000381469727,21.200000762939453,22.0,450720.0 +2016-10-20,22.0,22.549999237060547,21.700000762939453,22.200000762939453,598080.0 +2016-10-23,22.350000381469727,22.600000381469727,22.299999237060547,22.399999618530273,292543.0 +2016-10-24,22.450000762939453,24.700000762939453,22.450000762939453,24.299999237060547,1260206.0 +2016-10-25,24.25,24.450000762939453,23.950000762939453,23.950000762939453,777803.0 +2016-10-26,24.0,24.149999618530273,23.700000762939453,23.850000381469727,417719.0 +2016-10-27,23.649999618530273,24.0,23.600000381469727,23.850000381469727,237142.0 +2016-10-30,23.799999237060547,24.049999237060547,23.799999237060547,23.799999237060547,146411.0 +2016-10-31,23.899999618530273,23.899999618530273,23.649999618530273,23.799999237060547,192707.0 +2016-11-01,23.799999237060547,23.899999618530273,23.649999618530273,23.649999618530273,289731.0 +2016-11-02,23.5,23.700000762939453,22.549999237060547,22.600000381469727,642757.0 +2016-11-03,22.549999237060547,23.600000381469727,22.549999237060547,23.100000381469727,1045743.0 +2016-11-06,23.049999237060547,23.549999237060547,22.799999237060547,23.200000762939453,607268.0 +2016-11-07,23.25,23.850000381469727,23.25,23.600000381469727,845639.0 +2016-11-08,23.799999237060547,24.049999237060547,23.600000381469727,23.600000381469727,1069999.0 +2016-11-09,22.799999237060547,23.950000762939453,22.600000381469727,23.75,1911660.0 +2016-11-10,23.899999618530273,25.0,23.899999618530273,24.75,2072917.0 +2016-11-13,24.899999618530273,25.700000762939453,24.850000381469727,25.299999237060547,1004829.0 +2016-11-14,25.5,25.600000381469727,24.049999237060547,24.200000762939453,1147478.0 +2016-11-15,24.5,24.549999237060547,23.850000381469727,24.549999237060547,820292.0 +2016-11-16,24.899999618530273,25.399999618530273,24.700000762939453,25.0,1055531.0 +2016-11-17,25.100000381469727,25.100000381469727,24.600000381469727,24.75,481185.0 +2016-11-20,24.799999237060547,25.0,24.5,24.600000381469727,615514.0 +2016-11-21,24.700000762939453,24.799999237060547,24.549999237060547,24.600000381469727,492062.0 +2016-11-22,24.549999237060547,24.950000762939453,24.450000762939453,24.950000762939453,621077.0 +2016-11-23,25.200000762939453,26.200000762939453,25.200000762939453,25.700000762939453,1545883.0 +2016-11-24,25.700000762939453,26.0,25.100000381469727,25.200000762939453,942412.0 +2016-11-27,25.100000381469727,25.399999618530273,24.950000762939453,25.299999237060547,364015.0 +2016-11-28,25.299999237060547,26.100000381469727,25.299999237060547,25.700000762939453,1068059.0 +2016-11-29,25.899999618530273,26.0,25.600000381469727,25.700000762939453,714702.0 +2016-11-30,25.799999237060547,27.600000381469727,25.799999237060547,27.200000762939453,2606641.0 +2016-12-01,27.600000381469727,27.799999237060547,27.200000762939453,27.399999618530273,853162.0 +2016-12-04,27.600000381469727,27.700000762939453,27.0,27.0,714845.0 +2016-12-05,27.0,28.200000762939453,26.700000762939453,27.600000381469727,942183.0 +2016-12-06,29.200000762939453,30.399999618530273,29.200000762939453,30.399999618530273,1991496.0 +2016-12-07,31.899999618530273,32.099998474121094,31.100000381469727,31.399999618530273,3279450.0 +2016-12-08,31.600000381469727,31.799999237060547,31.299999237060547,31.600000381469727,853005.0 +2016-12-11,31.799999237060547,32.400001525878906,31.799999237060547,32.400001525878906,858009.0 +2016-12-12,32.5,32.599998474121094,31.600000381469727,31.799999237060547,984982.0 +2016-12-13,30.700000762939453,31.0,29.700000762939453,30.0,940609.0 +2016-12-14,29.799999237060547,29.899999618530273,28.200000762939453,28.200000762939453,835592.0 +2016-12-15,27.899999618530273,29.600000381469727,27.600000381469727,29.399999618530273,4647528.0 +2016-12-18,29.600000381469727,30.0,28.799999237060547,29.100000381469727,2072691.0 +2016-12-19,29.0,29.200000762939453,28.299999237060547,28.5,754411.0 +2016-12-20,28.0,28.399999618530273,27.299999237060547,27.799999237060547,1144881.0 +2016-12-21,27.700000762939453,28.0,27.299999237060547,27.600000381469727,679515.0 +2016-12-22,27.600000381469727,27.899999618530273,27.5,27.700000762939453,629932.0 +2016-12-25,28.100000381469727,29.200000762939453,28.0,28.700000762939453,1503092.0 +2016-12-26,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2016-12-27,28.5,29.5,28.5,29.399999618530273,844710.0 +2016-12-28,29.399999618530273,29.799999237060547,29.299999237060547,29.5,621602.0 +2016-12-29,29.5,29.5,28.899999618530273,29.100000381469727,494812.0 +2017-01-01,29.200000762939453,29.299999237060547,29.100000381469727,29.100000381469727,169289.0 +2017-01-02,29.100000381469727,29.799999237060547,29.100000381469727,29.600000381469727,542701.0 +2017-01-03,29.600000381469727,29.899999618530273,29.299999237060547,29.899999618530273,434971.0 +2017-01-04,29.899999618530273,30.600000381469727,29.700000762939453,30.399999618530273,1050670.0 +2017-01-05,30.600000381469727,32.0,30.5,31.299999237060547,3758646.0 +2017-01-08,31.600000381469727,31.899999618530273,30.600000381469727,30.799999237060547,1565720.0 +2017-01-09,30.899999618530273,30.899999618530273,29.700000762939453,30.399999618530273,1081160.0 +2017-01-10,30.200000762939453,30.200000762939453,29.600000381469727,29.799999237060547,451663.0 +2017-01-11,29.600000381469727,29.799999237060547,29.299999237060547,29.299999237060547,329057.0 +2017-01-12,29.700000762939453,30.100000381469727,29.299999237060547,29.600000381469727,452065.0 +2017-01-15,30.100000381469727,30.100000381469727,29.5,29.799999237060547,310739.0 +2017-01-16,29.799999237060547,29.799999237060547,28.5,29.0,660110.0 +2017-01-17,28.200000762939453,28.5,27.600000381469727,28.5,671873.0 +2017-01-18,28.299999237060547,28.799999237060547,28.0,28.200000762939453,599314.0 +2017-01-19,28.0,28.899999618530273,28.0,28.899999618530273,602442.0 +2017-01-22,28.899999618530273,29.399999618530273,28.600000381469727,29.100000381469727,490269.0 +2017-01-23,29.200000762939453,29.399999618530273,29.200000762939453,29.399999618530273,387842.0 +2017-01-24,29.399999618530273,29.899999618530273,29.399999618530273,29.799999237060547,584033.0 +2017-01-25,29.700000762939453,29.700000762939453,29.299999237060547,29.399999618530273,438732.0 +2017-01-26,29.600000381469727,29.600000381469727,29.200000762939453,29.399999618530273,322314.0 +2017-01-29,29.299999237060547,29.600000381469727,29.200000762939453,29.600000381469727,350359.0 +2017-01-30,29.5,29.799999237060547,29.299999237060547,29.299999237060547,363118.0 +2017-01-31,29.200000762939453,30.100000381469727,28.899999618530273,29.899999618530273,837139.0 +2017-02-01,30.100000381469727,31.0,29.799999237060547,29.799999237060547,1439513.0 +2017-02-02,30.0,30.100000381469727,29.399999618530273,29.5,417011.0 +2017-02-05,29.600000381469727,29.799999237060547,28.5,29.299999237060547,385590.0 +2017-02-06,29.0,29.600000381469727,29.0,29.600000381469727,336403.0 +2017-02-07,29.700000762939453,29.700000762939453,29.200000762939453,29.399999618530273,275491.0 +2017-02-08,29.299999237060547,29.399999618530273,28.799999237060547,29.200000762939453,541313.0 +2017-02-09,29.200000762939453,29.399999618530273,28.899999618530273,29.399999618530273,299328.0 +2017-02-12,29.5,29.899999618530273,29.399999618530273,29.799999237060547,618192.0 +2017-02-13,29.899999618530273,29.899999618530273,29.399999618530273,29.399999618530273,658573.0 +2017-02-14,29.399999618530273,29.5,29.200000762939453,29.200000762939453,335966.0 +2017-02-15,29.299999237060547,29.899999618530273,29.299999237060547,29.600000381469727,413573.0 +2017-02-16,29.700000762939453,29.700000762939453,29.399999618530273,29.5,158610.0 +2017-02-19,29.600000381469727,29.700000762939453,29.399999618530273,29.5,200346.0 +2017-02-20,29.399999618530273,29.600000381469727,29.100000381469727,29.100000381469727,264342.0 +2017-02-21,29.0,29.200000762939453,28.899999618530273,29.100000381469727,255243.0 +2017-02-22,29.200000762939453,29.5,29.200000762939453,29.200000762939453,319227.0 +2017-02-23,29.100000381469727,29.399999618530273,29.0,29.100000381469727,246170.0 +2017-02-26,29.0,29.299999237060547,28.899999618530273,29.299999237060547,226211.0 +2017-02-27,29.100000381469727,29.100000381469727,28.5,28.5,224150.0 +2017-02-28,28.399999618530273,29.0,28.399999618530273,28.899999618530273,180222.0 +2017-03-01,28.799999237060547,29.0,28.700000762939453,29.0,110060.0 +2017-03-02,29.100000381469727,29.200000762939453,28.899999618530273,29.0,200541.0 +2017-03-05,29.0,29.100000381469727,28.799999237060547,28.799999237060547,139023.0 +2017-03-06,28.600000381469727,28.899999618530273,28.5,28.899999618530273,113423.0 +2017-03-07,29.0,29.0,28.799999237060547,28.899999618530273,86672.0 +2017-03-08,28.899999618530273,29.0,28.799999237060547,28.799999237060547,129619.0 +2017-03-09,28.700000762939453,28.700000762939453,28.299999237060547,28.399999618530273,140782.0 +2017-03-12,28.200000762939453,28.299999237060547,27.799999237060547,27.799999237060547,172072.0 +2017-03-13,27.700000762939453,27.899999618530273,27.100000381469727,27.5,210824.0 +2017-03-14,27.299999237060547,27.399999618530273,26.299999237060547,27.100000381469727,396179.0 +2017-03-15,27.200000762939453,27.299999237060547,26.899999618530273,27.200000762939453,149463.0 +2017-03-16,27.200000762939453,27.600000381469727,27.200000762939453,27.5,180359.0 +2017-03-19,27.5,27.799999237060547,27.299999237060547,27.700000762939453,141674.0 +2017-03-20,27.700000762939453,27.899999618530273,27.5,27.700000762939453,135766.0 +2017-03-21,27.700000762939453,28.299999237060547,27.700000762939453,28.0,195229.0 +2017-03-22,27.600000381469727,27.899999618530273,27.5,27.5,140936.0 +2017-03-23,27.799999237060547,28.0,27.799999237060547,27.799999237060547,79931.0 +2017-03-26,27.899999618530273,27.899999618530273,27.600000381469727,27.700000762939453,209594.0 +2017-03-27,27.700000762939453,27.799999237060547,27.700000762939453,27.700000762939453,72932.0 +2017-03-28,27.700000762939453,28.299999237060547,27.700000762939453,28.200000762939453,272914.0 +2017-03-29,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2017-03-30,28.299999237060547,28.399999618530273,28.299999237060547,28.299999237060547,102955.0 +2017-04-02,,,,, +2017-04-03,28.299999237060547,28.299999237060547,27.799999237060547,27.899999618530273,202020.0 +2017-04-04,,,,, +2017-04-05,28.0,28.0,27.799999237060547,27.799999237060547,227957.0 +2017-04-06,27.799999237060547,27.899999618530273,27.799999237060547,27.799999237060547,95483.0 +2017-04-09,27.799999237060547,27.799999237060547,27.5,27.5,313524.0 +2017-04-10,27.600000381469727,27.700000762939453,27.5,27.600000381469727,97433.0 +2017-04-11,27.600000381469727,28.299999237060547,27.5,28.200000762939453,525036.0 +2017-04-12,28.200000762939453,29.700000762939453,28.200000762939453,29.399999618530273,2148881.0 +2017-04-13,29.399999618530273,30.200000762939453,29.100000381469727,29.299999237060547,1127446.0 +2017-04-16,29.299999237060547,29.299999237060547,28.5,28.700000762939453,538626.0 +2017-04-17,28.600000381469727,28.799999237060547,28.399999618530273,28.600000381469727,141012.0 +2017-04-18,28.899999618530273,29.399999618530273,27.899999618530273,27.899999618530273,1289859.0 +2017-04-19,28.0,28.200000762939453,27.899999618530273,28.100000381469727,272641.0 +2017-04-20,28.0,28.100000381469727,27.600000381469727,27.600000381469727,230666.0 +2017-04-23,28.399999618530273,28.399999618530273,27.799999237060547,28.0,389418.0 +2017-04-24,28.0,28.200000762939453,28.0,28.0,207073.0 +2017-04-25,28.100000381469727,28.100000381469727,27.899999618530273,27.899999618530273,213630.0 +2017-04-26,28.100000381469727,28.100000381469727,27.799999237060547,27.899999618530273,132479.0 +2017-04-27,27.799999237060547,28.100000381469727,27.799999237060547,27.799999237060547,128041.0 +2017-04-30,27.899999618530273,28.100000381469727,27.700000762939453,28.100000381469727,201236.0 +2017-05-01,28.200000762939453,28.200000762939453,27.700000762939453,27.700000762939453,503948.0 +2017-05-02,,,,, +2017-05-03,27.799999237060547,27.799999237060547,27.700000762939453,27.700000762939453,123289.0 +2017-05-04,27.600000381469727,27.700000762939453,27.299999237060547,27.5,305843.0 +2017-05-07,27.399999618530273,27.5,27.200000762939453,27.200000762939453,175397.0 +2017-05-08,27.200000762939453,27.399999618530273,26.899999618530273,27.100000381469727,319478.0 +2017-05-09,,,,, +2017-05-10,27.299999237060547,27.299999237060547,27.100000381469727,27.299999237060547,177538.0 +2017-05-11,27.200000762939453,27.200000762939453,26.899999618530273,27.0,171383.0 +2017-05-14,27.0,27.0,26.799999237060547,26.899999618530273,112989.0 +2017-05-15,26.899999618530273,27.100000381469727,26.899999618530273,27.0,154687.0 +2017-05-16,27.5,28.100000381469727,27.5,27.799999237060547,986475.0 +2017-05-17,27.899999618530273,28.100000381469727,27.799999237060547,28.0,466447.0 +2017-05-18,28.0,28.299999237060547,27.899999618530273,28.200000762939453,363248.0 +2017-05-21,28.299999237060547,28.5,28.100000381469727,28.299999237060547,620732.0 +2017-05-22,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,399901.0 +2017-05-23,27.299999237060547,27.299999237060547,26.799999237060547,26.899999618530273,268601.0 +2017-05-24,26.899999618530273,27.0,26.5,26.5,199743.0 +2017-05-25,26.600000381469727,26.600000381469727,26.299999237060547,26.299999237060547,154095.0 +2017-05-28,26.100000381469727,26.100000381469727,25.600000381469727,25.600000381469727,133681.0 +2017-05-29,25.5,26.0,25.5,26.0,100882.0 +2017-05-30,26.200000762939453,26.399999618530273,26.100000381469727,26.299999237060547,81085.0 +2017-05-31,26.200000762939453,26.399999618530273,26.0,26.100000381469727,75182.0 +2017-06-01,26.200000762939453,26.299999237060547,26.0,26.200000762939453,105269.0 +2017-06-04,26.100000381469727,26.5,26.100000381469727,26.450000762939453,66990.0 +2017-06-05,26.5,26.75,26.200000762939453,26.600000381469727,137716.0 +2017-06-06,26.600000381469727,26.600000381469727,26.25,26.350000381469727,48342.0 +2017-06-07,26.299999237060547,26.350000381469727,26.25,26.350000381469727,37428.0 +2017-06-08,26.299999237060547,26.299999237060547,26.049999237060547,26.100000381469727,71063.0 +2017-06-11,26.0,26.200000762939453,25.899999618530273,26.100000381469727,69491.0 +2017-06-12,26.0,26.049999237060547,25.899999618530273,26.0,89982.0 +2017-06-13,26.049999237060547,26.049999237060547,25.950000762939453,25.950000762939453,23358.0 +2017-06-14,26.149999618530273,26.25,26.049999237060547,26.100000381469727,24821.0 +2017-06-15,26.100000381469727,26.100000381469727,25.950000762939453,25.950000762939453,63759.0 +2017-06-18,25.950000762939453,26.200000762939453,25.950000762939453,26.149999618530273,42413.0 +2017-06-19,26.350000381469727,26.649999618530273,26.299999237060547,26.600000381469727,267578.0 +2017-06-20,26.700000762939453,26.700000762939453,26.049999237060547,26.149999618530273,97107.0 +2017-06-21,26.549999237060547,27.0,26.299999237060547,26.5,338172.0 +2017-06-22,26.5,26.649999618530273,26.350000381469727,26.600000381469727,319857.0 +2017-06-25,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2017-06-26,26.5,26.649999618530273,26.350000381469727,26.600000381469727,319857.0 +2017-06-27,26.5,26.649999618530273,26.350000381469727,26.600000381469727,319857.0 +2017-06-28,26.5,26.649999618530273,26.350000381469727,26.600000381469727,319857.0 +2017-06-29,26.5,26.649999618530273,26.350000381469727,26.600000381469727,319857.0 +2017-07-02,26.700000762939453,27.399999618530273,26.5,27.0,353730.0 +2017-07-03,27.0,27.200000762939453,27.0,27.049999237060547,122550.0 +2017-07-04,27.049999237060547,27.100000381469727,26.700000762939453,26.700000762939453,103527.0 +2017-07-05,26.700000762939453,26.899999618530273,26.649999618530273,26.799999237060547,168624.0 +2017-07-06,27.700000762939453,27.950000762939453,27.0,27.25,881206.0 +2017-07-09,27.299999237060547,27.450000762939453,27.0,27.100000381469727,207033.0 +2017-07-10,27.100000381469727,27.399999618530273,27.0,27.0,159396.0 +2017-07-11,27.0,27.149999618530273,27.0,27.0,81516.0 +2017-07-12,27.0,27.350000381469727,27.0,27.299999237060547,133472.0 +2017-07-13,27.299999237060547,27.450000762939453,27.149999618530273,27.25,102737.0 +2017-07-16,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,88394.0 +2017-07-17,27.149999618530273,27.25,27.0,27.200000762939453,85787.0 +2017-07-18,27.0,27.100000381469727,26.5,26.5,326297.0 +2017-07-19,26.5,26.799999237060547,26.450000762939453,26.799999237060547,101378.0 +2017-07-20,26.649999618530273,26.799999237060547,26.5,26.549999237060547,110941.0 +2017-07-23,26.600000381469727,26.649999618530273,26.5,26.649999618530273,54814.0 +2017-07-24,26.600000381469727,26.600000381469727,26.549999237060547,26.549999237060547,31353.0 +2017-07-25,26.0,26.0,25.149999618530273,25.25,415943.0 +2017-07-26,25.350000381469727,25.399999618530273,25.200000762939453,25.399999618530273,87298.0 +2017-07-27,25.350000381469727,25.399999618530273,25.200000762939453,25.25,87545.0 +2017-07-30,25.25,25.299999237060547,25.0,25.0,128767.0 +2017-07-31,24.84000015258789,24.8799991607666,24.579999923706055,24.6200008392334,128607.0 +2017-08-01,24.6200008392334,24.739999771118164,24.6200008392334,24.739999771118164,162039.0 +2017-08-02,24.780000686645508,25.600000381469727,24.739999771118164,25.200000762939453,185229.0 +2017-08-03,25.200000762939453,25.399999618530273,24.739999771118164,24.760000228881836,175194.0 +2017-08-06,24.899999618530273,24.920000076293945,24.799999237060547,24.860000610351562,51955.0 +2017-08-07,24.799999237060547,25.0,24.799999237060547,24.84000015258789,48777.0 +2017-08-08,24.84000015258789,24.860000610351562,24.700000762939453,24.84000015258789,95232.0 +2017-08-09,24.860000610351562,24.920000076293945,24.84000015258789,24.920000076293945,58502.0 +2017-08-10,24.940000534057617,24.979999542236328,24.860000610351562,24.860000610351562,144815.0 +2017-08-13,24.81999969482422,24.899999618530273,24.780000686645508,24.81999969482422,49856.0 +2017-08-14,24.8799991607666,24.899999618530273,24.8799991607666,24.8799991607666,39342.0 +2017-08-15,24.920000076293945,24.920000076293945,24.700000762939453,24.700000762939453,128014.0 +2017-08-16,24.700000762939453,24.739999771118164,24.68000030517578,24.68000030517578,39699.0 +2017-08-17,24.6200008392334,24.700000762939453,24.3799991607666,24.5,121981.0 +2017-08-20,24.399999618530273,24.700000762939453,24.3799991607666,24.600000381469727,112583.0 +2017-08-21,24.600000381469727,24.6200008392334,24.520000457763672,24.540000915527344,65940.0 +2017-08-22,24.579999923706055,24.579999923706055,24.520000457763672,24.559999465942383,77891.0 +2017-08-23,24.579999923706055,24.579999923706055,24.520000457763672,24.540000915527344,37353.0 +2017-08-24,24.579999923706055,24.579999923706055,24.479999542236328,24.479999542236328,40741.0 +2017-08-27,24.360000610351562,24.399999618530273,24.280000686645508,24.280000686645508,49525.0 +2017-08-28,24.280000686645508,24.299999237060547,24.200000762939453,24.200000762939453,18718.0 +2017-08-29,24.219999313354492,24.280000686645508,24.139999389648438,24.139999389648438,78860.0 +2017-08-30,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-08-31,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-09-03,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-09-04,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-09-05,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-09-06,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2017-09-07,24.299999237060547,24.299999237060547,24.139999389648438,24.15999984741211,90052.0 +2017-09-10,24.200000762939453,24.299999237060547,24.1200008392334,24.200000762939453,93024.0 +2017-09-11,24.260000228881836,24.360000610351562,24.18000030517578,24.219999313354492,136142.0 +2017-09-12,24.219999313354492,24.219999313354492,24.200000762939453,24.200000762939453,102494.0 +2017-09-13,24.3799991607666,24.3799991607666,24.200000762939453,24.219999313354492,126147.0 +2017-09-14,24.200000762939453,24.200000762939453,24.139999389648438,24.18000030517578,75746.0 +2017-09-17,24.239999771118164,24.8799991607666,24.18000030517578,24.719999313354492,527727.0 +2017-09-18,24.739999771118164,24.739999771118164,24.479999542236328,24.5,82948.0 +2017-09-19,24.6200008392334,24.6200008392334,24.260000228881836,24.280000686645508,150666.0 +2017-09-20,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2017-09-21,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2017-09-24,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0 +2017-09-25,24.459999084472656,24.600000381469727,24.420000076293945,24.559999465942383,126670.0 +2017-09-26,24.5,25.200000762939453,24.5,25.100000381469727,511221.0 +2017-09-27,25.200000762939453,25.200000762939453,24.799999237060547,24.940000534057617,267744.0 +2017-09-28,24.799999237060547,24.899999618530273,24.799999237060547,24.899999618530273,127918.0 +2017-10-01,24.799999237060547,24.84000015258789,24.760000228881836,24.799999237060547,49803.0 +2017-10-02,24.760000228881836,24.760000228881836,24.420000076293945,24.440000534057617,91464.0 +2017-10-03,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0 +2017-10-04,24.200000762939453,24.600000381469727,24.200000762939453,24.31999969482422,177133.0 +2017-10-05,24.31999969482422,24.420000076293945,24.280000686645508,24.399999618530273,68113.0 +2017-10-08,24.360000610351562,24.3799991607666,24.219999313354492,24.239999771118164,41884.0 +2017-10-09,24.219999313354492,24.280000686645508,24.020000457763672,24.200000762939453,55277.0 +2017-10-10,24.200000762939453,24.299999237060547,24.079999923706055,24.139999389648438,58890.0 +2017-10-11,24.100000381469727,24.1200008392334,23.219999313354492,23.219999313354492,351568.0 +2017-10-12,23.299999237060547,23.700000762939453,23.200000762939453,23.5,76463.0 +2017-10-15,23.520000457763672,23.520000457763672,23.18000030517578,23.18000030517578,59796.0 +2017-10-16,23.200000762939453,23.3799991607666,23.1200008392334,23.200000762939453,64468.0 +2017-10-17,23.200000762939453,23.200000762939453,23.1200008392334,23.139999389648438,48179.0 +2017-10-18,22.979999542236328,23.0,22.700000762939453,22.700000762939453,190395.0 +2017-10-19,22.739999771118164,22.760000228881836,22.200000762939453,22.399999618530273,146830.0 +2017-10-22,22.280000686645508,22.540000915527344,22.280000686645508,22.459999084472656,66618.0 +2017-10-23,22.399999618530273,22.399999618530273,21.959999084472656,22.1200008392334,169213.0 +2017-10-24,22.020000457763672,22.31999969482422,21.899999618530273,22.200000762939453,151788.0 +2017-10-25,22.219999313354492,22.399999618530273,22.18000030517578,22.239999771118164,48789.0 +2017-10-26,22.260000228881836,22.600000381469727,22.260000228881836,22.600000381469727,87892.0 +2017-10-29,22.68000030517578,22.920000076293945,22.600000381469727,22.920000076293945,64342.0 +2017-10-30,22.860000610351562,23.100000381469727,22.799999237060547,23.0,164412.0 +2017-10-31,23.0,23.020000457763672,22.739999771118164,22.899999618530273,53413.0 +2017-11-01,22.860000610351562,23.0,22.799999237060547,23.0,40513.0 +2017-11-02,23.0,23.18000030517578,23.0,23.059999465942383,42312.0 +2017-11-05,22.940000534057617,22.940000534057617,22.600000381469727,22.84000015258789,102400.0 +2017-11-06,22.700000762939453,22.799999237060547,22.540000915527344,22.600000381469727,90092.0 +2017-11-07,22.540000915527344,22.540000915527344,20.899999618530273,21.799999237060547,159795.0 +2017-11-08,21.100000381469727,21.479999542236328,21.100000381469727,21.399999618530273,62626.0 +2017-11-09,21.100000381469727,21.399999618530273,21.100000381469727,21.3799991607666,92527.0 +2017-11-12,21.399999618530273,21.479999542236328,21.200000762939453,21.239999771118164,48331.0 +2017-11-13,21.15999984741211,21.239999771118164,21.100000381469727,21.200000762939453,23789.0 +2017-11-14,21.399999618530273,21.65999984741211,21.31999969482422,21.65999984741211,43880.0 +2017-11-15,21.719999313354492,22.219999313354492,21.719999313354492,22.139999389648438,147152.0 +2017-11-16,22.0,22.0,21.5,21.6200008392334,62434.0 +2017-11-19,21.6200008392334,21.6200008392334,21.5,21.600000381469727,38445.0 +2017-11-20,21.579999923706055,21.579999923706055,21.1200008392334,21.34000015258789,28502.0 +2017-11-21,21.200000762939453,21.200000762939453,21.0,21.1200008392334,33884.0 +2017-11-22,21.219999313354492,21.260000228881836,21.200000762939453,21.219999313354492,49604.0 +2017-11-23,21.34000015258789,22.219999313354492,21.34000015258789,21.799999237060547,135708.0 +2017-11-26,22.0,22.260000228881836,21.940000534057617,22.0,145511.0 +2017-11-27,22.0,22.139999389648438,21.799999237060547,21.799999237060547,97860.0 +2017-11-28,21.959999084472656,22.040000915527344,21.920000076293945,21.959999084472656,59306.0 +2017-11-29,22.0,22.100000381469727,21.959999084472656,22.0,55324.0 +2017-11-30,22.15999984741211,22.18000030517578,22.0,22.0,107162.0 +2017-12-03,22.18000030517578,22.959999084472656,22.18000030517578,22.700000762939453,320025.0 +2017-12-04,22.959999084472656,23.100000381469727,22.739999771118164,23.079999923706055,284555.0 +2017-12-05,22.979999542236328,23.600000381469727,22.920000076293945,23.299999237060547,203424.0 +2017-12-06,23.280000686645508,23.5,23.219999313354492,23.399999618530273,137453.0 +2017-12-07,23.239999771118164,23.299999237060547,23.059999465942383,23.299999237060547,41644.0 +2017-12-10,23.299999237060547,24.299999237060547,23.299999237060547,24.0,286553.0 +2017-12-11,24.200000762939453,24.81999969482422,24.200000762939453,24.799999237060547,296860.0 +2017-12-12,24.520000457763672,24.799999237060547,24.520000457763672,24.639999389648438,85821.0 +2017-12-13,24.600000381469727,24.600000381469727,24.1200008392334,24.200000762939453,199075.0 +2017-12-14,24.219999313354492,24.219999313354492,24.200000762939453,24.200000762939453,20708.0 +2017-12-17,24.200000762939453,24.860000610351562,24.020000457763672,24.700000762939453,86549.0 +2017-12-18,24.739999771118164,25.299999237060547,24.600000381469727,24.979999542236328,281641.0 +2017-12-19,24.719999313354492,24.899999618530273,24.299999237060547,24.299999237060547,104356.0 +2017-12-20,24.579999923706055,24.579999923706055,24.079999923706055,24.399999618530273,87510.0 +2017-12-21,24.399999618530273,24.739999771118164,24.360000610351562,24.5,124584.0 +2017-12-24,24.65999984741211,24.65999984741211,24.299999237060547,24.420000076293945,86319.0 +2017-12-25,24.3799991607666,24.520000457763672,24.34000015258789,24.5,95601.0 +2017-12-26,24.5,24.600000381469727,24.5,24.600000381469727,75876.0 +2017-12-27,24.700000762939453,24.899999618530273,24.700000762939453,24.8799991607666,116952.0 +2017-12-28,24.799999237060547,24.899999618530273,24.799999237060547,24.860000610351562,75256.0 +2017-12-31,24.899999618530273,24.959999084472656,24.899999618530273,24.899999618530273,81405.0 +2018-01-01,24.81999969482422,24.81999969482422,24.600000381469727,24.6200008392334,41332.0 +2018-01-02,24.540000915527344,24.540000915527344,24.440000534057617,24.459999084472656,17130.0 +2018-01-03,24.440000534057617,24.639999389648438,24.399999618530273,24.639999389648438,86852.0 +2018-01-04,24.65999984741211,24.700000762939453,24.600000381469727,24.68000030517578,31634.0 +2018-01-07,24.600000381469727,24.700000762939453,24.600000381469727,24.600000381469727,48551.0 +2018-01-08,24.600000381469727,24.719999313354492,24.600000381469727,24.719999313354492,33941.0 +2018-01-09,24.700000762939453,24.760000228881836,24.700000762939453,24.719999313354492,59568.0 +2018-01-10,24.799999237060547,24.8799991607666,24.799999237060547,24.81999969482422,102668.0 +2018-01-11,24.700000762939453,24.700000762939453,24.5,24.5,37313.0 +2018-01-14,24.5,24.5,24.459999084472656,24.5,46535.0 +2018-01-15,24.399999618530273,24.899999618530273,24.399999618530273,24.799999237060547,119935.0 +2018-01-16,24.81999969482422,25.25,24.81999969482422,25.149999618530273,180508.0 +2018-01-17,25.049999237060547,25.149999618530273,24.899999618530273,25.0,44189.0 +2018-01-18,25.0,25.0,24.860000610351562,24.959999084472656,32811.0 +2018-01-21,25.0,25.0,24.899999618530273,24.979999542236328,49047.0 +2018-01-22,25.299999237060547,25.899999618530273,25.299999237060547,25.450000762939453,560846.0 +2018-01-23,25.399999618530273,25.5,25.100000381469727,25.100000381469727,110079.0 +2018-01-24,25.100000381469727,25.600000381469727,25.0,25.600000381469727,162352.0 +2018-01-25,25.700000762939453,25.700000762939453,25.5,25.600000381469727,57877.0 +2018-01-28,25.799999237060547,25.899999618530273,25.600000381469727,25.700000762939453,104282.0 +2018-01-29,25.299999237060547,25.600000381469727,25.299999237060547,25.549999237060547,152120.0 +2018-01-30,25.399999618530273,25.399999618530273,25.0,25.049999237060547,72861.0 +2018-01-31,25.049999237060547,25.450000762939453,25.0,25.25,181540.0 +2018-02-01,25.100000381469727,25.200000762939453,24.899999618530273,24.940000534057617,72971.0 +2018-02-04,24.899999618530273,24.979999542236328,24.700000762939453,24.719999313354492,131062.0 +2018-02-05,24.799999237060547,25.0,24.780000686645508,24.81999969482422,70538.0 +2018-02-06,24.700000762939453,24.700000762939453,24.420000076293945,24.65999984741211,88577.0 +2018-02-07,23.979999542236328,23.979999542236328,23.0,23.0,542090.0 +2018-02-08,23.1200008392334,23.5,23.1200008392334,23.3799991607666,172994.0 +2018-02-11,23.200000762939453,23.200000762939453,23.0,23.0,56294.0 +2018-02-12,23.0,23.0,22.899999618530273,22.920000076293945,200830.0 +2018-02-13,22.860000610351562,22.899999618530273,22.700000762939453,22.700000762939453,178831.0 +2018-02-14,22.65999984741211,22.700000762939453,22.540000915527344,22.559999465942383,90193.0 +2018-02-15,22.719999313354492,22.760000228881836,22.3799991607666,22.399999618530273,197901.0 +2018-02-18,22.520000457763672,22.600000381469727,22.0,22.299999237060547,155203.0 +2018-02-19,22.360000610351562,22.799999237060547,22.360000610351562,22.65999984741211,186439.0 +2018-02-20,22.799999237060547,22.81999969482422,22.399999618530273,22.399999618530273,176518.0 +2018-02-21,22.399999618530273,22.399999618530273,22.299999237060547,22.34000015258789,88887.0 +2018-02-22,22.31999969482422,22.399999618530273,22.299999237060547,22.399999618530273,67227.0 +2018-02-25,22.399999618530273,22.479999542236328,22.31999969482422,22.31999969482422,41297.0 +2018-02-26,22.299999237060547,22.600000381469727,22.299999237060547,22.600000381469727,178912.0 +2018-02-27,22.68000030517578,23.100000381469727,22.68000030517578,22.899999618530273,481170.0 +2018-02-28,22.860000610351562,22.8799991607666,22.760000228881836,22.799999237060547,106115.0 +2018-03-01,22.700000762939453,22.700000762939453,22.399999618530273,22.579999923706055,84732.0 +2018-03-04,22.600000381469727,22.68000030517578,22.559999465942383,22.559999465942383,20521.0 +2018-03-05,22.65999984741211,22.799999237060547,22.6200008392334,22.700000762939453,33171.0 +2018-03-06,22.579999923706055,22.700000762939453,22.520000457763672,22.600000381469727,67702.0 +2018-03-07,22.520000457763672,22.700000762939453,22.520000457763672,22.68000030517578,32408.0 +2018-03-08,22.780000686645508,23.299999237060547,22.739999771118164,22.799999237060547,145497.0 +2018-03-11,22.959999084472656,23.200000762939453,22.739999771118164,23.0,166639.0 +2018-03-12,22.940000534057617,23.020000457763672,22.799999237060547,22.799999237060547,103914.0 +2018-03-13,22.81999969482422,22.81999969482422,22.719999313354492,22.799999237060547,70657.0 +2018-03-14,22.799999237060547,22.799999237060547,22.719999313354492,22.719999313354492,42437.0 +2018-03-15,22.700000762939453,22.780000686645508,22.700000762939453,22.739999771118164,68141.0 +2018-03-18,22.899999618530273,22.899999618530273,22.579999923706055,22.600000381469727,90090.0 +2018-03-19,22.600000381469727,22.700000762939453,22.600000381469727,22.6200008392334,12015.0 +2018-03-20,22.6200008392334,22.780000686645508,22.600000381469727,22.739999771118164,42712.0 +2018-03-21,22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0.0 +2018-03-22,22.540000915527344,22.65999984741211,22.520000457763672,22.65999984741211,80151.0 +2018-03-25,22.6200008392334,22.700000762939453,22.559999465942383,22.559999465942383,17535.0 +2018-03-26,22.520000457763672,22.559999465942383,22.479999542236328,22.5,51110.0 +2018-03-27,22.479999542236328,22.5,22.299999237060547,22.3799991607666,133726.0 +2018-03-28,22.34000015258789,22.34000015258789,22.299999237060547,22.299999237060547,49583.0 +2018-03-29,22.280000686645508,22.280000686645508,22.139999389648438,22.200000762939453,50338.0 +2018-04-01,22.200000762939453,22.200000762939453,21.780000686645508,21.780000686645508,147330.0 +2018-04-02,22.0,22.0,21.799999237060547,21.84000015258789,31371.0 +2018-04-03,21.84000015258789,22.040000915527344,21.84000015258789,21.979999542236328,30708.0 +2018-04-04,21.899999618530273,22.399999618530273,21.899999618530273,22.15999984741211,190655.0 +2018-04-05,22.239999771118164,22.399999618530273,22.100000381469727,22.200000762939453,100120.0 +2018-04-08,22.200000762939453,22.299999237060547,22.059999465942383,22.079999923706055,91632.0 +2018-04-09,22.059999465942383,22.059999465942383,21.799999237060547,21.799999237060547,139707.0 +2018-04-10,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0 +2018-04-11,21.700000762939453,21.799999237060547,20.799999237060547,20.799999237060547,146603.0 +2018-04-12,20.799999237060547,21.0,20.5,20.899999618530273,101874.0 +2018-04-15,20.799999237060547,21.65999984741211,20.799999237060547,21.639999389648438,570978.0 +2018-04-16,21.65999984741211,21.81999969482422,21.6200008392334,21.81999969482422,241677.0 +2018-04-17,21.81999969482422,21.899999618530273,21.68000030517578,21.700000762939453,254528.0 +2018-04-18,21.700000762939453,21.700000762939453,21.440000534057617,21.540000915527344,206777.0 +2018-04-19,21.5,21.899999618530273,21.5,21.760000228881836,223035.0 +2018-04-22,21.719999313354492,21.81999969482422,21.700000762939453,21.739999771118164,97998.0 +2018-04-23,21.899999618530273,21.899999618530273,21.700000762939453,21.84000015258789,97170.0 +2018-04-24,21.81999969482422,22.18000030517578,21.81999969482422,22.18000030517578,391483.0 +2018-04-25,22.200000762939453,22.3799991607666,22.059999465942383,22.079999923706055,200245.0 +2018-04-26,22.040000915527344,22.18000030517578,21.81999969482422,21.899999618530273,124185.0 +2018-04-29,21.600000381469727,22.100000381469727,21.600000381469727,22.0,148596.0 +2018-04-30,22.0,22.0,21.81999969482422,21.8799991607666,66109.0 +2018-05-01,21.920000076293945,21.920000076293945,21.65999984741211,21.760000228881836,101677.0 +2018-05-02,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,71202.0 +2018-05-03,21.540000915527344,21.639999389648438,21.5,21.6200008392334,38897.0 +2018-05-06,21.600000381469727,21.600000381469727,21.360000610351562,21.360000610351562,89323.0 +2018-05-07,21.0,21.0,20.479999542236328,20.799999237060547,130546.0 +2018-05-08,20.65999984741211,20.65999984741211,20.0,20.0,191791.0 +2018-05-09,20.219999313354492,20.219999313354492,20.020000457763672,20.079999923706055,61227.0 +2018-05-10,20.079999923706055,20.200000762939453,19.940000534057617,20.200000762939453,95319.0 +2018-05-13,20.18000030517578,20.700000762939453,20.139999389648438,20.600000381469727,237668.0 +2018-05-14,20.520000457763672,20.600000381469727,20.299999237060547,20.299999237060547,92902.0 +2018-05-15,20.5,20.600000381469727,20.200000762939453,20.200000762939453,92134.0 +2018-05-16,20.0,20.100000381469727,19.920000076293945,19.959999084472656,126616.0 +2018-05-17,19.899999618530273,19.899999618530273,19.780000686645508,19.84000015258789,95672.0 +2018-05-20,19.940000534057617,19.940000534057617,19.65999984741211,19.700000762939453,104892.0 +2018-05-21,19.799999237060547,19.799999237060547,19.420000076293945,19.5,106067.0 +2018-05-22,19.479999542236328,19.700000762939453,19.459999084472656,19.520000457763672,197852.0 +2018-05-23,19.65999984741211,19.68000030517578,19.559999465942383,19.579999923706055,235135.0 +2018-05-24,19.600000381469727,19.65999984741211,18.0,18.979999542236328,354083.0 +2018-05-27,18.6200008392334,18.6200008392334,18.239999771118164,18.520000457763672,195829.0 +2018-05-28,18.520000457763672,19.0,18.299999237060547,18.719999313354492,112416.0 +2018-05-29,18.81999969482422,19.0,18.719999313354492,18.719999313354492,67533.0 +2018-05-30,18.719999313354492,18.739999771118164,18.5,18.700000762939453,49656.0 +2018-05-31,18.6200008392334,18.6200008392334,18.459999084472656,18.479999542236328,146634.0 +2018-06-03,18.5,18.600000381469727,18.399999618530273,18.399999618530273,104434.0 +2018-06-04,18.440000534057617,18.440000534057617,18.360000610351562,18.3799991607666,135371.0 +2018-06-05,18.440000534057617,19.0,18.440000534057617,19.0,280055.0 +2018-06-06,19.299999237060547,19.440000534057617,19.059999465942383,19.139999389648438,263020.0 +2018-06-07,19.219999313354492,19.219999313354492,19.020000457763672,19.020000457763672,106122.0 +2018-06-10,19.0,19.0,18.899999618530273,18.899999618530273,64408.0 +2018-06-11,18.81999969482422,19.0,18.81999969482422,19.0,29166.0 +2018-06-12,19.0,19.100000381469727,18.8799991607666,18.959999084472656,58192.0 +2018-06-13,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0 +2018-06-14,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0 +2018-06-17,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0 +2018-06-18,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0 +2018-06-19,18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0.0 +2018-06-20,18.959999084472656,18.959999084472656,18.84000015258789,18.8799991607666,39206.0 +2018-06-21,18.799999237060547,18.940000534057617,18.799999237060547,18.899999618530273,42909.0 +2018-06-24,18.959999084472656,19.0,18.8799991607666,18.8799991607666,52869.0 +2018-06-25,18.899999618530273,19.360000610351562,18.899999618530273,19.18000030517578,100088.0 +2018-06-26,19.200000762939453,19.200000762939453,19.139999389648438,19.139999389648438,39033.0 +2018-06-27,19.15999984741211,19.15999984741211,19.079999923706055,19.15999984741211,37160.0 +2018-06-28,19.219999313354492,19.239999771118164,19.139999389648438,19.18000030517578,65825.0 +2018-07-01,19.139999389648438,19.139999389648438,19.020000457763672,19.020000457763672,34336.0 +2018-07-02,19.020000457763672,19.020000457763672,18.81999969482422,18.959999084472656,61430.0 +2018-07-03,18.799999237060547,19.0,18.799999237060547,19.0,29587.0 +2018-07-04,19.059999465942383,19.059999465942383,18.860000610351562,18.860000610351562,31400.0 +2018-07-05,18.860000610351562,18.899999618530273,18.780000686645508,18.780000686645508,40386.0 +2018-07-08,18.799999237060547,18.799999237060547,18.540000915527344,18.68000030517578,39534.0 +2018-07-09,18.6200008392334,18.68000030517578,18.600000381469727,18.600000381469727,25222.0 +2018-07-10,18.68000030517578,18.700000762939453,18.6200008392334,18.700000762939453,41062.0 +2018-07-11,18.700000762939453,18.700000762939453,18.600000381469727,18.700000762939453,27767.0 +2018-07-12,18.639999389648438,18.719999313354492,18.639999389648438,18.639999389648438,26534.0 +2018-07-15,18.6200008392334,18.700000762939453,18.600000381469727,18.65999984741211,40947.0 +2018-07-16,18.6200008392334,18.799999237060547,18.600000381469727,18.799999237060547,32641.0 +2018-07-17,18.780000686645508,18.780000686645508,18.700000762939453,18.719999313354492,67776.0 +2018-07-18,18.799999237060547,18.799999237060547,18.719999313354492,18.719999313354492,9887.0 +2018-07-19,18.780000686645508,19.15999984741211,18.780000686645508,19.15999984741211,136096.0 +2018-07-22,19.280000686645508,19.84000015258789,19.260000228881836,19.399999618530273,513119.0 +2018-07-23,19.420000076293945,19.420000076293945,19.0,19.1200008392334,97950.0 +2018-07-24,19.139999389648438,19.139999389648438,18.760000228881836,18.780000686645508,85496.0 +2018-07-25,18.799999237060547,18.860000610351562,18.600000381469727,18.600000381469727,70885.0 +2018-07-26,18.65999984741211,18.65999984741211,18.5,18.579999923706055,55713.0 +2018-07-29,18.5,18.5,18.100000381469727,18.139999389648438,80834.0 +2018-07-30,18.020000457763672,18.280000686645508,18.0,18.200000762939453,117026.0 +2018-07-31,18.139999389648438,18.139999389648438,17.700000762939453,17.959999084472656,154090.0 +2018-08-01,17.719999313354492,17.799999237060547,17.479999542236328,17.520000457763672,172365.0 +2018-08-02,17.559999465942383,17.559999465942383,17.34000015258789,17.440000534057617,42927.0 +2018-08-05,17.200000762939453,17.3799991607666,17.020000457763672,17.020000457763672,103253.0 +2018-08-06,17.040000915527344,17.280000686645508,16.940000534057617,16.940000534057617,341772.0 +2018-08-07,16.940000534057617,16.940000534057617,16.700000762939453,16.700000762939453,269167.0 +2018-08-08,16.700000762939453,16.700000762939453,16.5,16.5,179321.0 +2018-08-09,16.520000457763672,16.639999389648438,16.31999969482422,16.6200008392334,133633.0 +2018-08-12,16.420000076293945,17.100000381469727,16.399999618530273,16.979999542236328,399410.0 +2018-08-13,17.0,17.0,16.5,16.5,107118.0 +2018-08-14,16.420000076293945,16.780000686645508,16.399999618530273,16.739999771118164,144689.0 +2018-08-15,16.719999313354492,16.719999313354492,16.639999389648438,16.65999984741211,30936.0 +2018-08-16,16.65999984741211,17.200000762939453,16.65999984741211,17.200000762939453,231809.0 +2018-08-19,16.65999984741211,17.200000762939453,16.65999984741211,17.200000762939453,231809.0 +2018-08-20,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2018-08-21,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2018-08-22,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2018-08-23,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2018-08-26,17.18000030517578,17.299999237060547,17.18000030517578,17.219999313354492,76549.0 +2018-08-27,17.280000686645508,17.299999237060547,17.059999465942383,17.200000762939453,94127.0 +2018-08-28,17.100000381469727,17.799999237060547,17.100000381469727,17.559999465942383,288404.0 +2018-08-29,17.780000686645508,17.780000686645508,17.459999084472656,17.700000762939453,83834.0 +2018-08-30,17.34000015258789,17.579999923706055,17.219999313354492,17.559999465942383,89912.0 +2018-09-02,17.299999237060547,17.5,17.299999237060547,17.5,41840.0 +2018-09-03,17.399999618530273,17.5,17.399999618530273,17.5,25632.0 +2018-09-04,17.5,17.600000381469727,17.5,17.559999465942383,39886.0 +2018-09-05,17.399999618530273,17.399999618530273,16.5,17.299999237060547,86699.0 +2018-09-06,16.81999969482422,17.18000030517578,16.6200008392334,17.100000381469727,70733.0 +2018-09-09,16.739999771118164,16.979999542236328,16.739999771118164,16.979999542236328,51689.0 +2018-09-10,16.81999969482422,16.81999969482422,16.68000030517578,16.68000030517578,40541.0 +2018-09-11,16.6200008392334,16.799999237060547,16.600000381469727,16.639999389648438,31364.0 +2018-09-12,16.5,16.520000457763672,16.34000015258789,16.459999084472656,85497.0 +2018-09-13,16.299999237060547,16.440000534057617,16.299999237060547,16.299999237060547,44012.0 +2018-09-16,16.260000228881836,16.3799991607666,16.200000762939453,16.200000762939453,95465.0 +2018-09-17,16.18000030517578,16.5,16.100000381469727,16.260000228881836,58188.0 +2018-09-18,16.3799991607666,16.5,16.299999237060547,16.299999237060547,44704.0 +2018-09-19,16.479999542236328,16.5,16.360000610351562,16.479999542236328,31878.0 +2018-09-20,16.420000076293945,16.5,16.399999618530273,16.5,33010.0 +2018-09-23,16.5,16.5,16.5,16.5,0.0 +2018-09-24,16.420000076293945,16.5,16.399999618530273,16.5,33010.0 +2018-09-25,16.520000457763672,16.520000457763672,16.459999084472656,16.479999542236328,35088.0 +2018-09-26,16.479999542236328,16.700000762939453,16.3799991607666,16.3799991607666,90436.0 +2018-09-27,16.399999618530273,16.65999984741211,16.399999618530273,16.65999984741211,86389.0 +2018-09-30,16.799999237060547,16.8799991607666,16.65999984741211,16.68000030517578,42407.0 +2018-10-01,16.68000030517578,16.68000030517578,16.5,16.5,37386.0 +2018-10-02,16.600000381469727,16.600000381469727,16.100000381469727,16.3799991607666,57326.0 +2018-10-03,16.3799991607666,16.3799991607666,16.15999984741211,16.280000686645508,90596.0 +2018-10-04,16.34000015258789,16.360000610351562,16.18000030517578,16.260000228881836,76584.0 +2018-10-07,16.299999237060547,16.420000076293945,16.100000381469727,16.100000381469727,80471.0 +2018-10-08,16.1200008392334,16.200000762939453,16.100000381469727,16.200000762939453,34797.0 +2018-10-09,16.100000381469727,16.100000381469727,16.0,16.100000381469727,28283.0 +2018-10-10,16.0,16.0,16.0,16.0,18366.0 +2018-10-11,16.0,16.0,15.579999923706055,15.779999732971191,86420.0 +2018-10-14,,,,, +2018-10-15,14.899999618530273,15.4399995803833,14.880000114440918,15.4399995803833,83059.0 +2018-10-16,15.119999885559082,15.180000305175781,14.960000038146973,15.0,108436.0 +2018-10-17,15.0,15.100000381469727,14.880000114440918,14.920000076293945,293350.0 +2018-10-18,14.899999618530273,14.979999542236328,14.899999618530273,14.899999618530273,59594.0 +2018-10-21,14.680000305175781,14.720000267028809,14.34000015258789,14.5,96833.0 +2018-10-22,14.399999618530273,14.5,13.800000190734863,13.9399995803833,161873.0 +2018-10-23,13.9399995803833,14.180000305175781,13.739999771118164,14.140000343322754,166469.0 +2018-10-24,14.199999809265137,14.300000190734863,14.0600004196167,14.100000381469727,71055.0 +2018-10-25,14.260000228881836,14.399999618530273,14.260000228881836,14.380000114440918,65690.0 +2018-10-28,14.420000076293945,14.539999961853027,14.399999618530273,14.5,145016.0 +2018-10-29,14.5600004196167,14.760000228881836,14.5600004196167,14.65999984741211,157333.0 +2018-10-30,14.5,14.760000228881836,14.5,14.699999809265137,124154.0 +2018-10-31,14.800000190734863,15.220000267028809,14.800000190734863,15.0600004196167,306492.0 +2018-11-01,15.0600004196167,15.199999809265137,14.720000267028809,14.720000267028809,117427.0 +2018-11-04,15.0,15.279999732971191,14.739999771118164,14.979999542236328,161297.0 +2018-11-05,15.039999961853027,15.100000381469727,14.899999618530273,14.9399995803833,74857.0 +2018-11-06,15.0,15.0600004196167,14.9399995803833,15.0,70331.0 +2018-11-07,15.0,15.600000381469727,15.0,15.100000381469727,330089.0 +2018-11-08,15.119999885559082,15.220000267028809,15.0600004196167,15.199999809265137,90165.0 +2018-11-11,15.140000343322754,15.34000015258789,14.960000038146973,15.100000381469727,177179.0 +2018-11-12,15.100000381469727,15.260000228881836,15.100000381469727,15.260000228881836,60337.0 +2018-11-13,15.239999771118164,15.380000114440918,15.140000343322754,15.15999984741211,121820.0 +2018-11-14,15.100000381469727,15.699999809265137,15.100000381469727,15.300000190734863,203644.0 +2018-11-15,15.34000015258789,15.4399995803833,15.260000228881836,15.34000015258789,110394.0 +2018-11-18,15.220000267028809,15.220000267028809,15.140000343322754,15.140000343322754,96325.0 +2018-11-19,15.199999809265137,15.239999771118164,15.0,15.220000267028809,76452.0 +2018-11-20,15.100000381469727,15.100000381469727,14.800000190734863,14.899999618530273,91886.0 +2018-11-21,14.819999694824219,14.9399995803833,14.699999809265137,14.9399995803833,70372.0 +2018-11-22,14.899999618530273,15.100000381469727,14.899999618530273,15.100000381469727,40917.0 +2018-11-25,15.0,15.039999961853027,14.899999618530273,15.020000457763672,136427.0 +2018-11-26,15.0,15.020000457763672,14.899999618530273,14.9399995803833,30430.0 +2018-11-27,14.960000038146973,15.0,14.9399995803833,14.979999542236328,45063.0 +2018-11-28,14.9399995803833,15.180000305175781,14.9399995803833,15.180000305175781,90947.0 +2018-11-29,15.15999984741211,15.180000305175781,14.399999618530273,14.399999618530273,166537.0 +2018-12-02,14.800000190734863,15.100000381469727,14.800000190734863,14.880000114440918,262804.0 +2018-12-03,15.079999923706055,15.100000381469727,14.899999618530273,15.039999961853027,86484.0 +2018-12-04,15.020000457763672,15.079999923706055,14.899999618530273,15.0,108856.0 +2018-12-05,14.899999618530273,14.9399995803833,14.859999656677246,14.899999618530273,80272.0 +2018-12-06,14.920000076293945,14.920000076293945,14.859999656677246,14.880000114440918,48145.0 +2018-12-09,14.960000038146973,15.15999984741211,14.920000076293945,14.920000076293945,374505.0 +2018-12-10,15.0,15.0,14.899999618530273,14.9399995803833,40231.0 +2018-12-11,14.9399995803833,15.0600004196167,14.920000076293945,15.039999961853027,112914.0 +2018-12-12,15.0,15.0600004196167,14.960000038146973,15.0600004196167,110724.0 +2018-12-13,15.079999923706055,15.119999885559082,14.979999542236328,15.100000381469727,252592.0 +2018-12-16,15.020000457763672,15.100000381469727,15.0,15.079999923706055,109783.0 +2018-12-17,14.600000381469727,14.819999694824219,14.520000457763672,14.800000190734863,509112.0 +2018-12-18,14.800000190734863,14.800000190734863,14.739999771118164,14.800000190734863,114785.0 +2018-12-19,14.899999618530273,14.899999618530273,14.579999923706055,14.600000381469727,111527.0 +2018-12-20,14.5600004196167,14.619999885559082,14.420000076293945,14.460000038146973,75373.0 +2018-12-23,14.399999618530273,14.5,14.199999809265137,14.5,99318.0 +2018-12-24,14.420000076293945,14.699999809265137,14.420000076293945,14.600000381469727,72429.0 +2018-12-25,14.5,14.5,14.399999618530273,14.5,40807.0 +2018-12-26,14.399999618530273,14.5,14.399999618530273,14.5,16733.0 +2018-12-27,14.699999809265137,14.699999809265137,14.399999618530273,14.399999618530273,49085.0 +2018-12-30,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,11092.0 +2018-12-31,14.479999542236328,14.640000343322754,14.479999542236328,14.5600004196167,119701.0 +2019-01-01,14.600000381469727,14.619999885559082,14.5,14.5,69988.0 +2019-01-02,14.5,14.5600004196167,14.4399995803833,14.5600004196167,18695.0 +2019-01-03,14.520000457763672,14.5600004196167,14.520000457763672,14.5600004196167,15633.0 +2019-01-06,14.5,14.520000457763672,14.4399995803833,14.4399995803833,58067.0 +2019-01-07,14.460000038146973,14.5,14.399999618530273,14.460000038146973,61155.0 +2019-01-08,14.5,14.5,14.199999809265137,14.359999656677246,117952.0 +2019-01-09,14.300000190734863,14.300000190734863,14.199999809265137,14.260000228881836,151703.0 +2019-01-10,14.260000228881836,14.279999732971191,14.199999809265137,14.260000228881836,96598.0 +2019-01-13,14.239999771118164,14.300000190734863,14.199999809265137,14.279999732971191,106634.0 +2019-01-14,14.279999732971191,14.300000190734863,14.220000267028809,14.220000267028809,47973.0 +2019-01-15,14.260000228881836,14.34000015258789,14.239999771118164,14.239999771118164,43499.0 +2019-01-16,14.260000228881836,14.359999656677246,14.220000267028809,14.300000190734863,88444.0 +2019-01-17,14.300000190734863,14.300000190734863,14.239999771118164,14.279999732971191,35533.0 +2019-01-20,14.260000228881836,14.279999732971191,14.220000267028809,14.279999732971191,64800.0 +2019-01-21,14.199999809265137,14.220000267028809,14.199999809265137,14.220000267028809,54337.0 +2019-01-22,14.220000267028809,14.279999732971191,14.199999809265137,14.199999809265137,53233.0 +2019-01-23,14.279999732971191,14.34000015258789,14.260000228881836,14.279999732971191,66499.0 +2019-01-24,14.319999694824219,14.319999694824219,14.220000267028809,14.220000267028809,71152.0 +2019-01-27,14.279999732971191,14.680000305175781,14.279999732971191,14.680000305175781,223844.0 +2019-01-28,14.699999809265137,15.300000190734863,14.699999809265137,15.100000381469727,544132.0 +2019-01-29,15.279999732971191,15.300000190734863,15.0,15.020000457763672,221149.0 +2019-01-30,15.020000457763672,15.079999923706055,15.0,15.0,83823.0 +2019-01-31,15.0,15.300000190734863,15.0,15.300000190734863,191694.0 +2019-02-03,15.380000114440918,15.4399995803833,15.220000267028809,15.279999732971191,193938.0 +2019-02-04,15.220000267028809,15.34000015258789,15.140000343322754,15.300000190734863,138322.0 +2019-02-05,15.319999694824219,15.5,15.279999732971191,15.359999656677246,209451.0 +2019-02-06,15.279999732971191,15.899999618530273,15.279999732971191,15.399999618530273,217556.0 +2019-02-07,15.359999656677246,15.4399995803833,15.260000228881836,15.279999732971191,144353.0 +2019-02-10,15.260000228881836,15.34000015258789,15.079999923706055,15.239999771118164,79795.0 +2019-02-11,14.800000190734863,14.800000190734863,14.5600004196167,14.619999885559082,683916.0 +2019-02-12,14.619999885559082,14.699999809265137,14.479999542236328,14.479999542236328,202887.0 +2019-02-13,14.5600004196167,14.680000305175781,14.520000457763672,14.619999885559082,247969.0 +2019-02-14,14.600000381469727,14.699999809265137,14.600000381469727,14.600000381469727,116142.0 +2019-02-17,14.619999885559082,14.619999885559082,14.600000381469727,14.600000381469727,25951.0 +2019-02-18,14.579999923706055,14.579999923706055,14.399999618530273,14.420000076293945,82395.0 +2019-02-19,14.420000076293945,14.5,14.380000114440918,14.4399995803833,59099.0 +2019-02-20,14.420000076293945,14.4399995803833,14.319999694824219,14.399999618530273,64961.0 +2019-02-21,14.319999694824219,14.399999618530273,14.300000190734863,14.399999618530273,71032.0 +2019-02-24,14.359999656677246,14.359999656677246,14.300000190734863,14.319999694824219,49898.0 +2019-02-25,14.239999771118164,14.279999732971191,14.220000267028809,14.239999771118164,38138.0 +2019-02-26,14.399999618530273,14.4399995803833,14.260000228881836,14.300000190734863,253266.0 +2019-02-27,14.300000190734863,14.300000190734863,14.100000381469727,14.260000228881836,105862.0 +2019-02-28,14.199999809265137,14.359999656677246,14.199999809265137,14.220000267028809,95220.0 +2019-03-03,14.279999732971191,14.300000190734863,14.220000267028809,14.300000190734863,66068.0 +2019-03-04,14.319999694824219,14.699999809265137,14.300000190734863,14.699999809265137,95879.0 +2019-03-05,15.699999809265137,16.15999984741211,15.5,16.15999984741211,1169444.0 +2019-03-06,16.68000030517578,17.760000228881836,16.68000030517578,17.760000228881836,3461380.0 +2019-03-07,18.579999923706055,19.520000457763672,18.31999969482422,19.520000457763672,3538499.0 +2019-03-10,20.3799991607666,21.459999084472656,18.700000762939453,19.399999618530273,9054298.0 +2019-03-11,19.420000076293945,20.399999618530273,18.700000762939453,18.799999237060547,4112126.0 +2019-03-12,18.979999542236328,19.940000534057617,18.8799991607666,19.799999237060547,3931658.0 +2019-03-13,20.100000381469727,20.360000610351562,19.31999969482422,19.5,2238715.0 +2019-03-14,19.399999618530273,19.5,19.059999465942383,19.100000381469727,1171991.0 +2019-03-17,19.0,19.899999618530273,19.0,19.34000015258789,1785846.0 +2019-03-18,19.34000015258789,19.65999984741211,19.0,19.139999389648438,1012751.0 +2019-03-19,19.139999389648438,19.299999237060547,18.81999969482422,19.0,893621.0 +2019-03-20,19.100000381469727,19.260000228881836,18.920000076293945,19.020000457763672,648720.0 +2019-03-21,19.040000915527344,19.799999237060547,19.020000457763672,19.260000228881836,2535750.0 +2019-03-24,19.239999771118164,19.899999618530273,19.1200008392334,19.84000015258789,1426434.0 +2019-03-25,19.8799991607666,20.299999237060547,19.420000076293945,19.5,2339711.0 +2019-03-26,19.700000762939453,19.799999237060547,19.34000015258789,19.3799991607666,734019.0 +2019-03-27,19.34000015258789,19.479999542236328,19.139999389648438,19.239999771118164,565529.0 +2019-03-28,19.34000015258789,19.3799991607666,19.040000915527344,19.040000915527344,429706.0 +2019-03-31,19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0.0 +2019-04-01,19.100000381469727,19.1200008392334,18.959999084472656,19.0,433895.0 +2019-04-02,19.040000915527344,19.260000228881836,18.799999237060547,18.860000610351562,601561.0 +2019-04-03,18.979999542236328,18.979999542236328,18.65999984741211,18.65999984741211,436809.0 +2019-04-04,18.65999984741211,18.799999237060547,18.5,18.520000457763672,342760.0 +2019-04-07,18.700000762939453,18.700000762939453,18.420000076293945,18.5,271313.0 +2019-04-08,18.5,18.739999771118164,18.299999237060547,18.559999465942383,416995.0 +2019-04-09,18.5,18.6200008392334,18.459999084472656,18.479999542236328,281933.0 +2019-04-10,18.5,18.5,18.299999237060547,18.34000015258789,297240.0 +2019-04-11,18.34000015258789,18.360000610351562,18.100000381469727,18.1200008392334,244838.0 +2019-04-14,18.1200008392334,18.280000686645508,17.799999237060547,17.899999618530273,317200.0 +2019-04-15,17.8799991607666,18.979999542236328,17.84000015258789,18.68000030517578,1644407.0 +2019-04-16,18.700000762939453,18.780000686645508,18.360000610351562,18.399999618530273,457986.0 +2019-04-17,18.479999542236328,18.68000030517578,18.260000228881836,18.520000457763672,419618.0 +2019-04-18,18.479999542236328,18.520000457763672,18.299999237060547,18.459999084472656,179050.0 +2019-04-21,18.399999618530273,18.5,18.15999984741211,18.18000030517578,197170.0 +2019-04-22,18.219999313354492,18.239999771118164,17.979999542236328,18.059999465942383,136123.0 +2019-04-23,18.100000381469727,18.200000762939453,18.040000915527344,18.079999923706055,141476.0 +2019-04-24,18.100000381469727,18.200000762939453,17.860000610351562,17.920000076293945,151135.0 +2019-04-25,17.899999618530273,17.920000076293945,17.639999389648438,17.84000015258789,196019.0 +2019-04-28,17.84000015258789,18.200000762939453,17.84000015258789,18.040000915527344,326797.0 +2019-04-29,18.079999923706055,18.239999771118164,17.940000534057617,18.0,144893.0 +2019-04-30,18.0,18.1200008392334,17.899999618530273,17.899999618530273,140662.0 +2019-05-01,17.940000534057617,17.979999542236328,17.780000686645508,17.780000686645508,100019.0 +2019-05-02,17.799999237060547,18.079999923706055,17.799999237060547,17.899999618530273,209205.0 +2019-05-05,17.899999618530273,17.899999618530273,17.5,17.700000762939453,118329.0 +2019-05-06,17.459999084472656,17.459999084472656,17.020000457763672,17.079999923706055,196550.0 +2019-05-07,17.219999313354492,18.059999465942383,17.219999313354492,17.459999084472656,454319.0 +2019-05-08,17.479999542236328,17.5,17.239999771118164,17.299999237060547,71246.0 +2019-05-09,17.34000015258789,17.34000015258789,17.100000381469727,17.100000381469727,127393.0 +2019-05-12,17.100000381469727,17.100000381469727,16.700000762939453,16.700000762939453,133711.0 +2019-05-13,16.520000457763672,16.520000457763672,15.5,15.5,236696.0 +2019-05-14,15.699999809265137,15.960000038146973,15.180000305175781,15.4399995803833,256482.0 +2019-05-15,15.800000190734863,15.899999618530273,15.800000190734863,15.859999656677246,120998.0 +2019-05-16,15.800000190734863,15.800000190734863,15.65999984741211,15.680000305175781,195687.0 +2019-05-19,15.65999984741211,15.65999984741211,15.300000190734863,15.319999694824219,169043.0 +2019-05-20,15.279999732971191,15.300000190734863,14.920000076293945,15.020000457763672,102616.0 +2019-05-21,15.199999809265137,15.260000228881836,15.119999885559082,15.239999771118164,88745.0 +2019-05-22,15.5,16.299999237060547,15.5,15.760000228881836,457982.0 +2019-05-23,15.699999809265137,15.699999809265137,15.420000076293945,15.65999984741211,99891.0 +2019-05-26,15.699999809265137,15.699999809265137,15.399999618530273,15.520000457763672,102739.0 +2019-05-27,15.619999885559082,15.680000305175781,15.300000190734863,15.619999885559082,140883.0 +2019-05-28,15.65999984741211,15.819999694824219,15.579999923706055,15.819999694824219,163279.0 +2019-05-29,15.720000267028809,15.800000190734863,15.600000381469727,15.65999984741211,60801.0 +2019-05-30,15.600000381469727,15.760000228881836,15.600000381469727,15.760000228881836,70948.0 +2019-06-02,15.600000381469727,15.760000228881836,15.600000381469727,15.760000228881836,70948.0 +2019-06-03,15.600000381469727,15.760000228881836,15.600000381469727,15.760000228881836,70948.0 +2019-06-04,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0 +2019-06-05,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0 +2019-06-06,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0 +2019-06-09,16.0,16.260000228881836,15.800000190734863,16.059999465942383,181469.0 +2019-06-10,16.040000915527344,17.260000228881836,16.040000915527344,16.959999084472656,1169122.0 +2019-06-11,16.940000534057617,17.520000457763672,16.799999237060547,17.200000762939453,786068.0 +2019-06-12,17.1200008392334,17.200000762939453,17.0,17.100000381469727,213208.0 +2019-06-13,17.0,17.100000381469727,16.700000762939453,16.81999969482422,196720.0 +2019-06-16,16.799999237060547,17.459999084472656,16.760000228881836,17.299999237060547,443487.0 +2019-06-17,17.299999237060547,17.34000015258789,17.1200008392334,17.1200008392334,251068.0 +2019-06-18,17.15999984741211,17.739999771118164,17.15999984741211,17.579999923706055,1017843.0 +2019-06-19,17.639999389648438,17.700000762939453,17.0,17.399999618530273,465142.0 +2019-06-20,17.399999618530273,17.399999618530273,17.100000381469727,17.219999313354492,141731.0 +2019-06-23,17.219999313354492,17.31999969482422,17.100000381469727,17.100000381469727,67864.0 +2019-06-24,17.100000381469727,17.100000381469727,16.780000686645508,16.8799991607666,201406.0 +2019-06-25,16.979999542236328,17.0,16.860000610351562,16.940000534057617,114175.0 +2019-06-26,17.0,17.100000381469727,16.920000076293945,16.920000076293945,153813.0 +2019-06-27,17.0,17.020000457763672,16.860000610351562,16.920000076293945,129230.0 +2019-06-30,17.040000915527344,17.200000762939453,16.959999084472656,17.18000030517578,190948.0 +2019-07-01,17.1200008392334,17.360000610351562,17.059999465942383,17.219999313354492,324855.0 +2019-07-02,17.280000686645508,17.280000686645508,16.979999542236328,17.0,187580.0 +2019-07-03,17.0,17.1200008392334,16.959999084472656,17.1200008392334,176509.0 +2019-07-04,17.15999984741211,17.15999984741211,16.920000076293945,16.940000534057617,194906.0 +2019-07-07,16.940000534057617,16.940000534057617,16.84000015258789,16.899999618530273,120933.0 +2019-07-08,16.860000610351562,16.899999618530273,16.799999237060547,16.899999618530273,59246.0 +2019-07-09,16.899999618530273,17.260000228881836,16.899999618530273,17.18000030517578,250692.0 +2019-07-10,17.200000762939453,18.200000762939453,17.200000762939453,18.0,2051699.0 +2019-07-11,18.079999923706055,18.299999237060547,17.84000015258789,18.0,570036.0 +2019-07-14,18.0,18.299999237060547,17.920000076293945,18.239999771118164,375625.0 +2019-07-15,18.299999237060547,18.540000915527344,18.18000030517578,18.299999237060547,678065.0 +2019-07-16,18.34000015258789,18.34000015258789,18.200000762939453,18.219999313354492,284539.0 +2019-07-17,18.200000762939453,18.219999313354492,18.100000381469727,18.18000030517578,120600.0 +2019-07-18,18.100000381469727,18.100000381469727,18.0,18.059999465942383,97735.0 +2019-07-21,17.959999084472656,17.959999084472656,17.639999389648438,17.700000762939453,169500.0 +2019-07-22,17.760000228881836,18.219999313354492,17.760000228881836,18.0,336983.0 +2019-07-23,18.0,18.18000030517578,17.799999237060547,18.18000030517578,179523.0 +2019-07-24,18.100000381469727,18.3799991607666,17.899999618530273,18.260000228881836,354226.0 +2019-07-25,18.1200008392334,18.440000534057617,17.920000076293945,18.399999618530273,575492.0 +2019-07-28,18.219999313354492,18.399999618530273,18.139999389648438,18.200000762939453,163072.0 +2019-07-29,18.15999984741211,18.299999237060547,18.059999465942383,18.059999465942383,157301.0 +2019-07-30,18.059999465942383,18.239999771118164,18.0,18.0,129229.0 +2019-07-31,18.059999465942383,19.1200008392334,18.059999465942383,19.0,1223426.0 +2019-08-01,18.84000015258789,18.959999084472656,18.639999389648438,18.899999618530273,388809.0 +2019-08-04,18.600000381469727,18.639999389648438,18.399999618530273,18.459999084472656,239868.0 +2019-08-05,18.459999084472656,18.799999237060547,18.34000015258789,18.420000076293945,132995.0 +2019-08-06,18.239999771118164,18.399999618530273,18.020000457763672,18.399999618530273,171693.0 +2019-08-07,18.459999084472656,18.579999923706055,18.399999618530273,18.399999618530273,137796.0 +2019-08-08,18.479999542236328,18.520000457763672,18.280000686645508,18.479999542236328,112436.0 +2019-08-11,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2019-08-12,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2019-08-13,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2019-08-14,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2019-08-15,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2019-08-18,18.5,18.700000762939453,18.360000610351562,18.6200008392334,155312.0 +2019-08-19,18.360000610351562,18.360000610351562,17.920000076293945,17.979999542236328,709292.0 +2019-08-20,17.940000534057617,17.940000534057617,17.760000228881836,17.899999618530273,319506.0 +2019-08-21,17.899999618530273,17.899999618530273,17.360000610351562,17.700000762939453,230088.0 +2019-08-22,17.600000381469727,17.68000030517578,17.440000534057617,17.639999389648438,127491.0 +2019-08-25,17.5,17.520000457763672,17.0,17.0,148650.0 +2019-08-26,17.200000762939453,17.200000762939453,16.65999984741211,16.899999618530273,277258.0 +2019-08-27,17.0,17.0,16.68000030517578,16.68000030517578,97187.0 +2019-08-28,16.700000762939453,16.700000762939453,16.639999389648438,16.639999389648438,147244.0 +2019-08-29,16.68000030517578,16.799999237060547,16.579999923706055,16.579999923706055,124784.0 +2019-09-01,16.559999465942383,16.559999465942383,16.200000762939453,16.200000762939453,168053.0 +2019-09-02,16.239999771118164,16.5,16.219999313354492,16.5,502745.0 +2019-09-03,16.600000381469727,16.600000381469727,16.440000534057617,16.459999084472656,243012.0 +2019-09-04,16.399999618530273,16.520000457763672,16.0,16.5,284919.0 +2019-09-05,16.520000457763672,16.959999084472656,16.520000457763672,16.739999771118164,363433.0 +2019-09-08,16.8799991607666,16.899999618530273,16.739999771118164,16.899999618530273,211086.0 +2019-09-09,16.940000534057617,17.299999237060547,16.860000610351562,17.299999237060547,711113.0 +2019-09-10,17.479999542236328,17.700000762939453,17.399999618530273,17.420000076293945,474852.0 +2019-09-11,17.31999969482422,17.31999969482422,16.700000762939453,16.940000534057617,302997.0 +2019-09-12,16.940000534057617,17.15999984741211,16.8799991607666,17.100000381469727,108098.0 +2019-09-15,16.799999237060547,16.899999618530273,16.700000762939453,16.739999771118164,142545.0 +2019-09-16,16.760000228881836,16.81999969482422,16.600000381469727,16.600000381469727,198094.0 +2019-09-17,16.600000381469727,16.65999984741211,16.459999084472656,16.5,154917.0 +2019-09-18,16.600000381469727,16.68000030517578,16.5,16.68000030517578,94396.0 +2019-09-19,16.520000457763672,16.520000457763672,16.299999237060547,16.34000015258789,154327.0 +2019-09-22,16.459999084472656,16.739999771118164,16.360000610351562,16.739999771118164,201847.0 +2019-09-24,16.799999237060547,17.100000381469727,16.799999237060547,17.079999923706055,187315.0 +2019-09-25,17.100000381469727,17.360000610351562,16.940000534057617,17.0,340806.0 +2019-09-26,17.0,17.100000381469727,16.799999237060547,16.799999237060547,153077.0 +2019-09-29,16.899999618530273,17.280000686645508,16.860000610351562,17.079999923706055,214702.0 +2019-09-30,17.200000762939453,17.399999618530273,17.200000762939453,17.299999237060547,514032.0 +2019-10-01,17.299999237060547,18.059999465942383,17.260000228881836,18.0,1107102.0 +2019-10-02,18.18000030517578,18.200000762939453,17.799999237060547,18.040000915527344,353597.0 +2019-10-03,17.899999618530273,17.899999618530273,17.700000762939453,17.860000610351562,111800.0 +2019-10-06,18.0,18.399999618530273,18.0,18.219999313354492,402471.0 +2019-10-07,18.360000610351562,18.399999618530273,18.18000030517578,18.200000762939453,296821.0 +2019-10-08,18.200000762939453,18.200000762939453,17.84000015258789,18.100000381469727,207343.0 +2019-10-09,18.18000030517578,18.200000762939453,17.760000228881836,17.84000015258789,66912.0 +2019-10-10,17.760000228881836,17.760000228881836,17.540000915527344,17.579999923706055,145225.0 +2019-10-13,17.700000762939453,17.84000015258789,17.5,17.5,65637.0 +2019-10-14,17.700000762939453,17.700000762939453,17.299999237060547,17.399999618530273,66614.0 +2019-10-15,17.360000610351562,17.5,17.299999237060547,17.360000610351562,73847.0 +2019-10-16,17.020000457763672,17.200000762939453,16.959999084472656,17.200000762939453,43222.0 +2019-10-17,17.200000762939453,17.600000381469727,17.200000762939453,17.399999618530273,39719.0 +2019-10-20,17.6200008392334,18.0,17.6200008392334,17.8799991607666,199878.0 +2019-10-21,18.0,18.0,17.81999969482422,17.979999542236328,39785.0 +2019-10-22,18.059999465942383,18.299999237060547,18.059999465942383,18.280000686645508,669479.0 +2019-10-23,18.280000686645508,18.299999237060547,18.1200008392334,18.200000762939453,136521.0 +2019-10-24,18.0,18.139999389648438,18.0,18.020000457763672,111640.0 +2019-10-27,18.040000915527344,18.200000762939453,18.040000915527344,18.200000762939453,82311.0 +2019-10-28,18.139999389648438,18.139999389648438,17.920000076293945,18.079999923706055,127290.0 +2019-10-29,17.920000076293945,17.920000076293945,17.5,17.540000915527344,168259.0 +2019-10-30,17.5,17.520000457763672,17.420000076293945,17.5,53929.0 +2019-10-31,17.579999923706055,17.65999984741211,17.520000457763672,17.6200008392334,75347.0 +2019-11-03,17.5,17.5,17.299999237060547,17.399999618530273,80620.0 +2019-11-04,17.15999984741211,17.3799991607666,17.15999984741211,17.3799991607666,135780.0 +2019-11-05,17.399999618530273,17.700000762939453,17.399999618530273,17.700000762939453,132512.0 +2019-11-06,17.700000762939453,17.700000762939453,17.360000610351562,17.639999389648438,95228.0 +2019-11-07,17.6200008392334,17.6200008392334,17.5,17.6200008392334,81082.0 +2019-11-10,17.600000381469727,17.899999618530273,17.600000381469727,17.799999237060547,85394.0 +2019-11-11,17.700000762939453,17.84000015258789,17.559999465942383,17.700000762939453,199185.0 +2019-11-12,17.600000381469727,17.700000762939453,17.559999465942383,17.579999923706055,119551.0 +2019-11-13,17.479999542236328,17.559999465942383,17.34000015258789,17.399999618530273,140510.0 +2019-11-14,17.31999969482422,17.3799991607666,17.299999237060547,17.360000610351562,66977.0 +2019-11-17,17.31999969482422,17.399999618530273,17.299999237060547,17.31999969482422,85336.0 +2019-11-18,17.31999969482422,17.600000381469727,17.299999237060547,17.600000381469727,111565.0 +2019-11-19,17.700000762939453,18.18000030517578,17.700000762939453,18.020000457763672,491201.0 +2019-11-20,18.020000457763672,18.280000686645508,18.020000457763672,18.260000228881836,359590.0 +2019-11-21,18.260000228881836,18.360000610351562,18.100000381469727,18.100000381469727,135176.0 +2019-11-24,18.239999771118164,18.239999771118164,18.020000457763672,18.079999923706055,103211.0 +2019-11-25,18.0,18.18000030517578,17.940000534057617,18.0,58002.0 +2019-11-26,18.18000030517578,18.34000015258789,18.0,18.34000015258789,94300.0 +2019-11-27,18.420000076293945,18.959999084472656,18.420000076293945,18.600000381469727,230153.0 +2019-11-28,18.6200008392334,18.84000015258789,18.520000457763672,18.739999771118164,101224.0 +2019-12-01,18.739999771118164,18.860000610351562,18.600000381469727,18.739999771118164,115916.0 +2019-12-02,18.700000762939453,18.700000762939453,18.5,18.5,76460.0 +2019-12-03,18.639999389648438,18.899999618530273,18.520000457763672,18.540000915527344,104027.0 +2019-12-04,18.540000915527344,18.600000381469727,18.440000534057617,18.5,56493.0 +2019-12-05,18.459999084472656,18.799999237060547,18.459999084472656,18.799999237060547,108144.0 +2019-12-08,18.899999618530273,19.299999237060547,18.899999618530273,19.299999237060547,379629.0 +2019-12-09,19.31999969482422,19.700000762939453,19.219999313354492,19.280000686645508,1080660.0 +2019-12-10,19.100000381469727,19.100000381469727,18.84000015258789,19.079999923706055,301883.0 +2019-12-11,19.100000381469727,19.100000381469727,18.899999618530273,19.0,265146.0 +2019-12-12,18.200000762939453,18.399999618530273,17.799999237060547,18.100000381469727,850893.0 +2019-12-15,18.139999389648438,18.139999389648438,17.799999237060547,17.81999969482422,323813.0 +2019-12-16,17.8799991607666,18.219999313354492,17.8799991607666,18.15999984741211,316128.0 +2019-12-17,18.15999984741211,18.299999237060547,18.1200008392334,18.200000762939453,191777.0 +2019-12-18,18.15999984741211,18.15999984741211,18.0,18.15999984741211,275295.0 +2019-12-19,18.200000762939453,18.399999618530273,18.15999984741211,18.360000610351562,253678.0 +2019-12-22,18.299999237060547,18.600000381469727,18.299999237060547,18.559999465942383,495508.0 +2019-12-23,18.579999923706055,18.65999984741211,18.479999542236328,18.559999465942383,439397.0 +2019-12-24,18.600000381469727,18.65999984741211,18.479999542236328,18.559999465942383,403553.0 +2019-12-25,18.6200008392334,18.639999389648438,18.440000534057617,18.540000915527344,329981.0 +2019-12-26,18.540000915527344,18.899999618530273,18.520000457763672,18.799999237060547,581413.0 +2019-12-29,18.860000610351562,19.3799991607666,18.860000610351562,19.219999313354492,911521.0 +2019-12-30,19.299999237060547,19.3799991607666,19.1200008392334,19.139999389648438,394646.0 +2019-12-31,19.040000915527344,19.040000915527344,18.700000762939453,18.899999618530273,432128.0 +2020-01-01,18.940000534057617,19.079999923706055,18.899999618530273,19.040000915527344,252493.0 +2020-01-02,18.979999542236328,19.1200008392334,18.920000076293945,18.940000534057617,153920.0 +2020-01-05,18.299999237060547,18.700000762939453,18.299999237060547,18.399999618530273,377680.0 +2020-01-06,18.299999237060547,18.399999618530273,18.239999771118164,18.260000228881836,150883.0 +2020-01-07,18.440000534057617,18.68000030517578,18.440000534057617,18.440000534057617,108328.0 +2020-01-08,18.200000762939453,18.31999969482422,18.0,18.040000915527344,153719.0 +2020-01-09,18.219999313354492,18.700000762939453,18.219999313354492,18.68000030517578,151711.0 +2020-01-12,18.940000534057617,18.940000534057617,18.68000030517578,18.799999237060547,149132.0 +2020-01-13,18.940000534057617,19.139999389648438,18.799999237060547,19.0,645240.0 +2020-01-14,19.1200008392334,19.239999771118164,19.0,19.1200008392334,892191.0 +2020-01-15,19.200000762939453,19.299999237060547,18.940000534057617,19.0,746625.0 +2020-01-16,18.979999542236328,18.979999542236328,18.739999771118164,18.920000076293945,283996.0 +2020-01-19,18.81999969482422,19.059999465942383,18.799999237060547,18.81999969482422,206083.0 +2020-01-20,18.959999084472656,19.479999542236328,18.959999084472656,19.3799991607666,844501.0 +2020-01-21,19.399999618530273,21.280000686645508,19.399999618530273,20.979999542236328,3860684.0 +2020-01-22,21.020000457763672,21.260000228881836,20.65999984741211,20.65999984741211,1125915.0 +2020-01-23,20.219999313354492,20.399999618530273,20.0,20.100000381469727,931472.0 +2020-01-26,20.079999923706055,20.899999618530273,20.020000457763672,20.5,431243.0 +2020-01-27,20.639999389648438,20.65999984741211,20.0,20.040000915527344,264623.0 +2020-01-28,20.020000457763672,20.5,20.0,20.280000686645508,445070.0 +2020-01-29,20.100000381469727,20.700000762939453,20.100000381469727,20.579999923706055,778594.0 +2020-01-30,20.65999984741211,20.860000610351562,20.440000534057617,20.700000762939453,532237.0 +2020-02-02,20.5,21.020000457763672,20.299999237060547,20.959999084472656,563630.0 +2020-02-03,21.0,21.8799991607666,20.899999618530273,21.639999389648438,1291154.0 +2020-02-04,21.559999465942383,21.780000686645508,21.239999771118164,21.280000686645508,492485.0 +2020-02-05,21.299999237060547,21.399999618530273,21.0,21.0,315128.0 +2020-02-06,21.0,21.0,20.479999542236328,20.479999542236328,200590.0 +2020-02-09,20.299999237060547,20.399999618530273,19.81999969482422,20.34000015258789,287634.0 +2020-02-10,20.360000610351562,21.420000076293945,20.360000610351562,21.139999389648438,570346.0 +2020-02-11,20.899999618530273,21.440000534057617,20.799999237060547,21.280000686645508,274988.0 +2020-02-12,21.200000762939453,21.479999542236328,20.760000228881836,20.799999237060547,181267.0 +2020-02-13,20.81999969482422,21.600000381469727,20.799999237060547,21.219999313354492,791933.0 +2020-02-16,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0 +2020-02-17,20.799999237060547,21.200000762939453,20.799999237060547,21.040000915527344,167726.0 +2020-02-18,21.040000915527344,21.31999969482422,21.040000915527344,21.31999969482422,124470.0 +2020-02-19,21.299999237060547,21.920000076293945,21.280000686645508,21.68000030517578,348086.0 +2020-02-20,21.959999084472656,22.600000381469727,21.899999618530273,22.059999465942383,839251.0 +2020-02-23,22.1200008392334,22.5,22.0,22.3799991607666,354544.0 +2020-02-24,22.459999084472656,22.479999542236328,21.68000030517578,22.100000381469727,366080.0 +2020-02-25,21.579999923706055,22.100000381469727,21.579999923706055,22.100000381469727,244251.0 +2020-02-26,21.600000381469727,22.260000228881836,21.600000381469727,22.200000762939453,280862.0 +2020-02-27,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0 +2020-03-01,21.520000457763672,21.520000457763672,20.399999618530273,20.5,406876.0 +2020-03-02,20.899999618530273,21.020000457763672,18.84000015258789,19.219999313354492,592320.0 +2020-03-03,19.81999969482422,20.0,19.399999618530273,20.0,133512.0 +2020-03-04,19.799999237060547,20.1200008392334,19.700000762939453,19.979999542236328,130106.0 +2020-03-05,20.020000457763672,20.1200008392334,19.6200008392334,19.799999237060547,134742.0 +2020-03-08,18.020000457763672,18.260000228881836,17.81999969482422,17.81999969482422,159611.0 +2020-03-09,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,183210.0 +2020-03-10,17.0,17.100000381469727,16.299999237060547,16.860000610351562,545406.0 +2020-03-11,16.979999542236328,17.399999618530273,15.399999618530273,15.5,744108.0 +2020-03-12,14.699999809265137,15.199999809265137,14.100000381469727,14.880000114440918,485353.0 +2020-03-15,15.260000228881836,15.300000190734863,14.0,14.0,432218.0 +2020-03-16,13.680000305175781,13.899999618530273,13.0,13.199999809265137,372639.0 +2020-03-17,13.220000267028809,13.65999984741211,12.960000038146973,13.399999618530273,263892.0 +2020-03-18,13.399999618530273,13.899999618530273,13.399999618530273,13.619999885559082,109425.0 +2020-03-19,13.520000457763672,14.0,13.5,13.899999618530273,220502.0 +2020-03-22,13.779999732971191,14.300000190734863,13.619999885559082,13.680000305175781,605979.0 +2020-03-23,13.4399995803833,13.600000381469727,13.300000190734863,13.319999694824219,123697.0 +2020-03-24,13.779999732971191,13.800000190734863,13.520000457763672,13.800000190734863,116884.0 +2020-03-25,14.199999809265137,14.65999984741211,14.0,14.300000190734863,378709.0 +2020-03-26,14.5,15.119999885559082,14.5,14.979999542236328,242772.0 +2020-03-29,14.699999809265137,15.399999618530273,14.699999809265137,15.020000457763672,292803.0 +2020-03-30,15.119999885559082,15.65999984741211,15.119999885559082,15.420000076293945,321613.0 +2020-03-31,15.420000076293945,15.680000305175781,15.420000076293945,15.460000038146973,328672.0 +2020-04-01,15.359999656677246,15.5,15.220000267028809,15.34000015258789,89661.0 +2020-04-02,15.319999694824219,15.520000457763672,15.300000190734863,15.300000190734863,206660.0 +2020-04-05,15.479999542236328,15.479999542236328,15.100000381469727,15.100000381469727,208402.0 +2020-04-06,15.100000381469727,15.279999732971191,15.100000381469727,15.279999732971191,137835.0 +2020-04-07,15.34000015258789,15.619999885559082,15.300000190734863,15.5,438751.0 +2020-04-08,15.520000457763672,16.040000915527344,15.520000457763672,15.640000343322754,929033.0 +2020-04-09,15.819999694824219,15.84000015258789,15.460000038146973,15.5,142243.0 +2020-04-12,15.420000076293945,15.420000076293945,15.0,15.039999961853027,314739.0 +2020-04-13,15.0600004196167,15.0600004196167,14.739999771118164,14.739999771118164,284770.0 +2020-04-14,14.800000190734863,14.84000015258789,14.579999923706055,14.680000305175781,244325.0 +2020-04-15,14.619999885559082,14.699999809265137,14.100000381469727,14.119999885559082,461795.0 +2020-04-16,14.15999984741211,14.239999771118164,13.600000381469727,13.600000381469727,658809.0 +2020-04-19,13.899999618530273,14.0,13.4399995803833,13.760000228881836,1381626.0 +2020-04-20,13.880000114440918,14.300000190734863,13.84000015258789,14.039999961853027,2738495.0 +2020-04-21,13.800000190734863,13.920000076293945,13.4399995803833,13.4399995803833,978842.0 +2020-04-22,13.319999694824219,13.619999885559082,13.199999809265137,13.600000381469727,979095.0 +2020-04-23,13.800000190734863,13.920000076293945,13.680000305175781,13.800000190734863,514508.0 +2020-04-26,14.100000381469727,14.539999961853027,14.0,14.399999618530273,1233324.0 +2020-04-27,14.579999923706055,14.880000114440918,14.399999618530273,14.479999542236328,1136431.0 +2020-04-28,14.520000457763672,14.9399995803833,14.399999618530273,14.819999694824219,1408775.0 +2020-04-29,14.84000015258789,15.199999809265137,14.84000015258789,15.020000457763672,1285489.0 +2020-04-30,15.079999923706055,15.199999809265137,14.960000038146973,15.100000381469727,926597.0 +2020-05-03,13.720000267028809,14.319999694824219,13.600000381469727,13.600000381469727,771399.0 +2020-05-04,13.600000381469727,13.65999984741211,13.100000381469727,13.65999984741211,531994.0 +2020-05-05,13.979999542236328,14.140000343322754,13.800000190734863,13.960000038146973,547272.0 +2020-05-06,14.199999809265137,14.199999809265137,13.800000190734863,13.800000190734863,377001.0 +2020-05-07,13.699999809265137,13.739999771118164,13.579999923706055,13.699999809265137,396350.0 +2020-05-10,13.800000190734863,13.9399995803833,13.619999885559082,13.65999984741211,431935.0 +2020-05-11,13.0,13.520000457763672,13.0,13.5,483017.0 +2020-05-12,13.579999923706055,13.779999732971191,13.579999923706055,13.699999809265137,646981.0 +2020-05-13,13.819999694824219,14.199999809265137,13.819999694824219,14.100000381469727,1110468.0 +2020-05-14,14.399999618530273,14.600000381469727,14.020000457763672,14.039999961853027,1237042.0 +2020-05-17,14.199999809265137,14.300000190734863,14.0,14.15999984741211,408614.0 +2020-05-18,14.199999809265137,14.4399995803833,14.199999809265137,14.279999732971191,906166.0 +2020-05-19,14.300000190734863,14.479999542236328,14.260000228881836,14.279999732971191,635567.0 +2020-05-20,14.34000015258789,14.399999618530273,14.15999984741211,14.199999809265137,399620.0 +2020-05-21,15.619999885559082,15.619999885559082,15.100000381469727,15.100000381469727,3357748.0 +2020-05-31,15.800000190734863,15.800000190734863,15.34000015258789,15.380000114440918,1489498.0 +2020-06-01,15.460000038146973,15.65999984741211,15.359999656677246,15.5,1024201.0 +2020-06-02,15.539999961853027,15.65999984741211,15.420000076293945,15.460000038146973,687137.0 +2020-06-03,15.460000038146973,15.520000457763672,15.359999656677246,15.359999656677246,392468.0 +2020-06-04,15.34000015258789,15.359999656677246,15.079999923706055,15.239999771118164,403154.0 +2020-06-07,15.4399995803833,15.4399995803833,15.199999809265137,15.300000190734863,487485.0 +2020-06-08,15.399999618530273,15.819999694824219,15.279999732971191,15.699999809265137,1514856.0 +2020-06-09,15.800000190734863,16.34000015258789,15.779999732971191,16.15999984741211,2181690.0 +2020-06-10,16.239999771118164,16.459999084472656,16.200000762939453,16.260000228881836,1475965.0 +2020-06-11,16.299999237060547,16.5,16.260000228881836,16.399999618530273,1099109.0 +2020-06-14,16.299999237060547,17.579999923706055,16.299999237060547,17.200000762939453,2634172.0 +2020-06-15,17.0,17.15999984741211,16.68000030517578,16.81999969482422,1198553.0 +2020-06-16,16.920000076293945,17.100000381469727,16.760000228881836,16.84000015258789,734134.0 +2020-06-17,16.8799991607666,17.100000381469727,16.600000381469727,16.84000015258789,923000.0 +2020-06-18,16.940000534057617,16.940000534057617,16.700000762939453,16.84000015258789,550623.0 +2020-06-21,16.899999618530273,17.399999618530273,16.899999618530273,17.18000030517578,1626354.0 +2020-06-22,17.260000228881836,17.260000228881836,16.639999389648438,16.700000762939453,1000938.0 +2020-06-23,16.739999771118164,16.940000534057617,16.700000762939453,16.799999237060547,477901.0 +2020-06-24,16.959999084472656,16.959999084472656,16.600000381469727,16.600000381469727,440204.0 +2020-06-25,16.399999618530273,16.8799991607666,16.3799991607666,16.799999237060547,467438.0 +2020-06-28,16.84000015258789,17.399999618530273,16.84000015258789,17.399999618530273,1573155.0 +2020-06-29,17.540000915527344,17.700000762939453,17.420000076293945,17.540000915527344,1557952.0 +2020-06-30,17.540000915527344,17.639999389648438,17.299999237060547,17.5,949446.0 +2020-07-01,17.479999542236328,17.959999084472656,17.360000610351562,17.579999923706055,1555850.0 +2020-07-02,17.68000030517578,17.700000762939453,17.399999618530273,17.399999618530273,889031.0 +2020-07-05,17.5,17.600000381469727,17.399999618530273,17.559999465942383,641632.0 +2020-07-06,17.559999465942383,17.799999237060547,17.479999542236328,17.520000457763672,1085900.0 +2020-07-07,17.559999465942383,17.6200008392334,17.5,17.520000457763672,339922.0 +2020-07-08,17.440000534057617,17.559999465942383,17.399999618530273,17.420000076293945,338138.0 +2020-07-09,17.540000915527344,17.84000015258789,17.5,17.520000457763672,945769.0 +2020-07-12,17.579999923706055,17.700000762939453,17.479999542236328,17.540000915527344,472826.0 +2020-07-13,17.639999389648438,17.81999969482422,17.520000457763672,17.600000381469727,938158.0 +2020-07-14,17.600000381469727,17.739999771118164,17.299999237060547,17.299999237060547,547913.0 +2020-07-15,17.299999237060547,17.639999389648438,17.200000762939453,17.5,1068206.0 +2020-07-16,17.639999389648438,17.81999969482422,17.540000915527344,17.719999313354492,1146084.0 +2020-07-19,17.81999969482422,18.280000686645508,17.81999969482422,18.100000381469727,1648592.0 +2020-07-20,18.059999465942383,18.100000381469727,17.0,17.5,1036454.0 +2020-07-21,17.6200008392334,17.760000228881836,17.420000076293945,17.700000762939453,588935.0 +2020-07-22,17.979999542236328,18.8799991607666,17.81999969482422,18.84000015258789,2718880.0 +2020-07-23,18.899999618530273,19.399999618530273,18.860000610351562,19.200000762939453,2499817.0 +2020-07-26,19.1200008392334,19.600000381469727,18.959999084472656,19.200000762939453,1806303.0 +2020-07-27,19.079999923706055,19.139999389648438,18.920000076293945,19.079999923706055,748614.0 +2020-07-28,19.0,19.139999389648438,18.8799991607666,19.0,445449.0 +2020-08-05,19.100000381469727,19.219999313354492,18.979999542236328,19.079999923706055,304560.0 +2020-08-06,19.100000381469727,19.280000686645508,18.979999542236328,19.139999389648438,695841.0 +2020-08-09,19.200000762939453,19.420000076293945,19.139999389648438,19.399999618530273,676447.0 +2020-08-10,19.459999084472656,19.459999084472656,19.040000915527344,19.100000381469727,1075379.0 +2020-08-11,19.079999923706055,19.260000228881836,19.040000915527344,19.100000381469727,974124.0 +2020-08-12,19.100000381469727,19.15999984741211,18.8799991607666,19.040000915527344,484287.0 +2020-08-13,19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0.0 +2020-08-16,19.100000381469727,19.31999969482422,19.040000915527344,19.280000686645508,1007794.0 +2020-08-17,19.360000610351562,20.100000381469727,19.299999237060547,19.860000610351562,4271937.0 +2020-08-18,19.799999237060547,19.8799991607666,19.1200008392334,19.440000534057617,3205988.0 +2020-08-19,19.440000534057617,19.5,19.1200008392334,19.299999237060547,2160948.0 +2020-08-20,19.200000762939453,19.360000610351562,19.100000381469727,19.260000228881836,851068.0 +2020-08-23,19.280000686645508,19.459999084472656,19.280000686645508,19.3799991607666,985623.0 +2020-08-24,19.3799991607666,19.399999618530273,19.15999984741211,19.280000686645508,853635.0 +2020-08-25,19.299999237060547,19.639999389648438,19.299999237060547,19.31999969482422,1417131.0 +2020-08-26,19.31999969482422,19.579999923706055,19.31999969482422,19.440000534057617,916920.0 +2020-08-27,19.459999084472656,19.719999313354492,19.31999969482422,19.479999542236328,1565240.0 +2020-08-30,19.5,20.139999389648438,19.5,19.959999084472656,3036533.0 +2020-08-31,20.079999923706055,20.34000015258789,19.920000076293945,20.260000228881836,2257272.0 +2020-09-01,20.1200008392334,20.520000457763672,20.040000915527344,20.040000915527344,1435338.0 +2020-09-02,20.020000457763672,20.139999389648438,19.700000762939453,19.979999542236328,968180.0 +2020-09-03,20.020000457763672,20.299999237060547,19.899999618530273,19.979999542236328,1040833.0 +2020-09-06,19.899999618530273,20.020000457763672,19.81999969482422,19.84000015258789,652291.0 +2020-09-07,19.84000015258789,20.3799991607666,19.84000015258789,20.139999389648438,1948462.0 +2020-09-08,20.200000762939453,20.540000915527344,20.059999465942383,20.299999237060547,3070738.0 +2020-09-09,20.200000762939453,20.780000686645508,20.15999984741211,20.600000381469727,2799970.0 +2020-09-10,20.799999237060547,21.260000228881836,20.780000686645508,20.860000610351562,3540858.0 +2020-09-13,21.0,21.360000610351562,20.899999618530273,21.100000381469727,1461207.0 +2020-09-14,21.18000030517578,21.219999313354492,20.0,20.899999618530273,1848037.0 +2020-09-15,21.0,21.299999237060547,20.799999237060547,21.219999313354492,2006746.0 +2020-09-16,21.280000686645508,21.700000762939453,20.799999237060547,21.040000915527344,2756285.0 +2020-09-17,20.940000534057617,21.239999771118164,20.719999313354492,20.979999542236328,1150673.0 +2020-09-20,21.100000381469727,23.059999465942383,20.959999084472656,23.059999465942383,5434004.0 +2020-09-21,23.639999389648438,23.899999618530273,22.1200008392334,22.540000915527344,7281004.0 +2020-09-22,22.239999771118164,22.8799991607666,22.079999923706055,22.399999618530273,1515661.0 +2020-09-24,22.3799991607666,22.65999984741211,21.899999618530273,22.260000228881836,1842019.0 +2020-09-27,22.360000610351562,23.1200008392334,22.360000610351562,23.1200008392334,1708375.0 +2020-09-28,23.5,24.399999618530273,23.299999237060547,23.780000686645508,3800397.0 +2020-09-29,23.860000610351562,23.860000610351562,22.899999618530273,23.18000030517578,1597411.0 +2020-09-30,23.0,23.6200008392334,22.959999084472656,23.420000076293945,893840.0 +2020-10-01,23.68000030517578,24.479999542236328,22.979999542236328,23.420000076293945,2843468.0 +2020-10-04,23.200000762939453,23.559999465942383,22.5,22.5,989797.0 +2020-10-05,22.420000076293945,22.6200008392334,21.6200008392334,22.479999542236328,839855.0 +2020-10-06,22.84000015258789,23.040000915527344,22.399999618530273,22.899999618530273,1178407.0 +2020-10-07,22.940000534057617,23.600000381469727,22.899999618530273,23.139999389648438,1474224.0 +2020-10-08,23.280000686645508,23.600000381469727,23.139999389648438,23.399999618530273,861647.0 +2020-10-11,23.600000381469727,24.15999984741211,23.479999542236328,24.0,2354381.0 +2020-10-12,24.0,26.399999618530273,23.760000228881836,26.399999618530273,7638590.0 +2020-10-13,26.850000381469727,26.850000381469727,25.049999237060547,25.399999618530273,7470232.0 +2020-10-14,25.600000381469727,25.899999618530273,25.100000381469727,25.299999237060547,2245226.0 +2020-10-15,25.299999237060547,25.450000762939453,24.959999084472656,25.25,999297.0 +2020-10-18,25.299999237060547,25.399999618530273,24.799999237060547,25.200000762939453,636845.0 +2020-10-19,25.200000762939453,25.200000762939453,24.780000686645508,24.780000686645508,591692.0 +2020-10-20,24.700000762939453,26.200000762939453,24.399999618530273,25.299999237060547,4164395.0 +2020-10-21,25.700000762939453,25.850000381469727,25.149999618530273,25.299999237060547,919046.0 +2020-10-22,25.0,25.700000762939453,24.920000076293945,25.149999618530273,694341.0 +2020-10-25,25.200000762939453,25.299999237060547,22.639999389648438,22.639999389648438,842985.0 +2020-10-26,22.579999923706055,23.299999237060547,20.3799991607666,22.100000381469727,1127605.0 +2020-10-27,22.100000381469727,22.459999084472656,21.600000381469727,22.360000610351562,371682.0 +2020-10-28,22.5,23.3799991607666,22.0,22.219999313354492,921095.0 +2020-10-29,21.799999237060547,22.0,21.200000762939453,21.5,419863.0 +2020-11-01,21.280000686645508,21.799999237060547,21.020000457763672,21.079999923706055,281659.0 +2020-11-02,21.200000762939453,21.940000534057617,21.15999984741211,21.920000076293945,530239.0 +2020-11-03,22.020000457763672,22.639999389648438,22.020000457763672,22.3799991607666,787698.0 +2020-11-04,22.399999618530273,24.260000228881836,22.399999618530273,23.200000762939453,1312773.0 +2020-11-05,23.34000015258789,23.940000534057617,23.0,23.1200008392334,507519.0 +2020-11-08,23.600000381469727,24.079999923706055,23.5,23.84000015258789,556061.0 +2020-11-09,24.0,24.420000076293945,23.940000534057617,24.299999237060547,1050320.0 +2020-11-10,24.65999984741211,24.719999313354492,22.8799991607666,24.0,1005266.0 +2020-11-11,24.200000762939453,24.3799991607666,23.81999969482422,24.059999465942383,477722.0 +2020-11-12,24.280000686645508,24.280000686645508,23.799999237060547,23.81999969482422,553528.0 +2020-11-15,24.0,24.1200008392334,23.799999237060547,23.799999237060547,1090657.0 +2020-11-16,23.899999618530273,24.739999771118164,23.899999618530273,24.5,2154221.0 +2020-11-17,25.0,25.600000381469727,24.860000610351562,25.100000381469727,2407173.0 +2020-11-18,25.149999618530273,25.200000762939453,24.899999618530273,24.979999542236328,808950.0 +2020-11-19,25.049999237060547,25.049999237060547,24.860000610351562,24.8799991607666,677644.0 +2020-11-22,25.0,25.399999618530273,24.8799991607666,25.25,1129826.0 +2020-11-23,25.399999618530273,26.25,25.149999618530273,25.450000762939453,2799111.0 +2020-11-24,25.649999618530273,26.149999618530273,25.5,25.5,1526992.0 +2020-11-25,25.799999237060547,25.899999618530273,25.350000381469727,25.799999237060547,1301737.0 +2020-11-26,25.0,25.700000762939453,24.8799991607666,25.350000381469727,707818.0 +2020-11-29,25.450000762939453,26.399999618530273,25.399999618530273,25.799999237060547,1882362.0 +2020-11-30,27.049999237060547,27.899999618530273,26.549999237060547,27.049999237060547,4610576.0 +2020-12-01,26.899999618530273,26.950000762939453,26.25,26.299999237060547,1270060.0 +2020-12-02,26.299999237060547,26.5,26.0,26.100000381469727,901607.0 +2020-12-03,26.149999618530273,26.450000762939453,25.899999618530273,26.0,718449.0 +2020-12-06,26.100000381469727,26.399999618530273,25.100000381469727,25.200000762939453,758294.0 +2020-12-07,25.149999618530273,25.899999618530273,24.700000762939453,25.100000381469727,956370.0 +2020-12-08,25.25,25.450000762939453,24.780000686645508,25.200000762939453,919143.0 +2020-12-09,25.200000762939453,26.350000381469727,25.200000762939453,25.950000762939453,1555331.0 +2020-12-10,26.0,26.25,25.649999618530273,26.049999237060547,770150.0 +2020-12-13,26.049999237060547,27.149999618530273,26.0,26.600000381469727,3011138.0 +2020-12-14,26.75,27.600000381469727,26.299999237060547,26.899999618530273,3011727.0 +2020-12-15,27.350000381469727,28.399999618530273,27.100000381469727,27.799999237060547,3844791.0 +2020-12-16,28.299999237060547,28.950000762939453,27.649999618530273,28.899999618530273,2548014.0 +2020-12-17,30.100000381469727,31.75,29.25,29.25,8222201.0 +2020-12-20,29.399999618530273,29.950000762939453,29.0,29.0,1172559.0 +2020-12-21,26.799999237060547,28.950000762939453,26.799999237060547,27.549999237060547,1381303.0 +2020-12-22,28.0,29.950000762939453,27.799999237060547,29.700000762939453,1599302.0 +2020-12-23,30.5,31.100000381469727,29.950000762939453,30.100000381469727,2184655.0 +2020-12-24,30.149999618530273,30.149999618530273,29.0,29.399999618530273,925053.0 +2020-12-27,29.399999618530273,29.799999237060547,29.0,29.399999618530273,484466.0 +2020-12-28,29.399999618530273,29.649999618530273,28.950000762939453,29.0,575315.0 +2020-12-29,29.149999618530273,29.600000381469727,29.049999237060547,29.299999237060547,687619.0 +2020-12-30,29.299999237060547,30.25,29.299999237060547,30.049999237060547,1470850.0 +2020-12-31,30.100000381469727,30.100000381469727,29.649999618530273,29.649999618530273,539644.0 +2021-01-03,29.299999237060547,29.549999237060547,28.899999618530273,29.100000381469727,299283.0 +2021-01-04,29.100000381469727,29.399999618530273,28.899999618530273,29.25,326168.0 +2021-01-05,29.399999618530273,29.399999618530273,28.799999237060547,29.0,381298.0 +2021-01-06,29.0,29.549999237060547,28.950000762939453,29.5,1352061.0 +2021-01-07,29.25,30.450000762939453,29.25,30.0,1307428.0 +2021-01-10,30.450000762939453,30.600000381469727,30.0,30.350000381469727,620563.0 +2021-01-11,30.200000762939453,30.899999618530273,30.200000762939453,30.75,579982.0 +2021-01-12,30.899999618530273,32.45000076293945,30.5,32.45000076293945,2269864.0 +2021-01-13,32.5,32.79999923706055,32.0,32.400001525878906,1152353.0 +2021-01-14,32.29999923706055,32.29999923706055,31.799999237060547,31.799999237060547,581903.0 +2021-01-17,31.850000381469727,32.75,31.75,32.20000076293945,711793.0 +2021-01-18,32.5,32.54999923706055,31.799999237060547,32.150001525878906,410714.0 +2021-01-19,32.150001525878906,33.150001525878906,31.899999618530273,33.150001525878906,712659.0 +2021-01-20,33.20000076293945,34.29999923706055,32.95000076293945,34.04999923706055,997945.0 +2021-01-21,34.20000076293945,34.599998474121094,33.599998474121094,34.45000076293945,558125.0 +2021-01-24,34.45000076293945,35.04999923706055,34.20000076293945,34.349998474121094,1040454.0 +2021-01-25,34.70000076293945,34.70000076293945,33.849998474121094,33.849998474121094,270921.0 +2021-01-26,34.0,34.20000076293945,33.599998474121094,33.849998474121094,232133.0 +2021-01-27,33.849998474121094,33.95000076293945,33.45000076293945,33.650001525878906,150334.0 +2021-01-28,33.150001525878906,34.25,33.150001525878906,34.20000076293945,428622.0 +2021-01-31,33.95000076293945,35.0,33.70000076293945,33.900001525878906,672758.0 +2021-02-01,33.95000076293945,34.54999923706055,33.75,33.75,674660.0 +2021-02-02,33.70000076293945,34.20000076293945,33.0,33.849998474121094,401340.0 +2021-02-03,33.900001525878906,34.150001525878906,33.29999923706055,33.599998474121094,301761.0 +2021-02-04,33.5,33.900001525878906,32.5,33.70000076293945,276889.0 +2021-02-07,33.95000076293945,34.900001525878906,33.849998474121094,34.45000076293945,898343.0 +2021-02-08,34.900001525878906,35.79999923706055,34.79999923706055,35.5,1569358.0 +2021-02-09,36.099998474121094,37.400001525878906,35.70000076293945,35.849998474121094,2069894.0 +2021-02-10,35.95000076293945,36.04999923706055,35.20000076293945,36.0,686868.0 +2021-02-11,36.400001525878906,36.400001525878906,35.45000076293945,35.79999923706055,501805.0 +2021-02-14,35.95000076293945,36.0,35.70000076293945,35.95000076293945,449480.0 +2021-02-15,36.349998474121094,36.349998474121094,35.900001525878906,36.25,670626.0 +2021-02-16,35.0,35.400001525878906,35.0,35.20000076293945,735901.0 +2021-02-17,35.20000076293945,35.20000076293945,34.70000076293945,34.75,373490.0 +2021-02-18,34.849998474121094,35.20000076293945,34.75,34.75,194194.0 +2021-02-21,34.900001525878906,34.900001525878906,34.150001525878906,34.20000076293945,318147.0 +2021-02-22,34.099998474121094,34.20000076293945,33.79999923706055,33.79999923706055,931786.0 +2021-02-23,33.79999923706055,33.849998474121094,33.5,33.849998474121094,500128.0 +2021-02-24,34.0,34.349998474121094,32.900001525878906,33.45000076293945,1116966.0 +2021-02-25,33.400001525878906,34.400001525878906,32.95000076293945,34.400001525878906,3743339.0 +2021-02-28,34.0,37.099998474121094,33.900001525878906,35.95000076293945,4845204.0 +2021-03-01,36.45000076293945,38.20000076293945,36.04999923706055,37.29999923706055,3650115.0 +2021-03-02,37.70000076293945,41.0,37.70000076293945,39.29999923706055,4834170.0 +2021-03-03,39.20000076293945,39.20000076293945,36.79999923706055,38.0,2197604.0 +2021-03-04,37.099998474121094,40.0,37.0,39.0,2245670.0 +2021-03-07,40.04999923706055,40.150001525878906,39.25,39.45000076293945,1176999.0 +2021-03-08,39.45000076293945,40.0,39.0,39.04999923706055,859069.0 +2021-03-09,39.04999923706055,39.04999923706055,37.54999923706055,37.650001525878906,1066795.0 +2021-03-10,37.95000076293945,41.099998474121094,37.599998474121094,40.70000076293945,4857644.0 +2021-03-11,40.099998474121094,40.75,39.45000076293945,39.5,1135405.0 +2021-03-14,39.54999923706055,41.0,38.79999923706055,40.95000076293945,1781606.0 +2021-03-15,41.150001525878906,44.79999923706055,41.150001525878906,43.29999923706055,6488629.0 +2021-03-16,43.5,44.099998474121094,40.900001525878906,42.79999923706055,2900707.0 +2021-03-17,43.0,43.0,39.599998474121094,40.0,2549604.0 +2021-03-18,42.0,43.95000076293945,40.650001525878906,42.70000076293945,8217344.0 +2021-03-21,42.04999923706055,43.5,41.70000076293945,42.29999923706055,2629069.0 +2021-03-22,42.0,42.0,40.0,40.650001525878906,4356884.0 +2021-03-23,41.0,41.099998474121094,39.25,40.349998474121094,1765283.0 +2021-03-24,39.95000076293945,40.20000076293945,39.650001525878906,39.650001525878906,743113.0 +2021-03-25,39.900001525878906,40.0,38.849998474121094,39.650001525878906,1166676.0 +2021-03-28,39.650001525878906,39.650001525878906,39.099998474121094,39.150001525878906,680588.0 +2021-03-29,39.150001525878906,39.599998474121094,38.650001525878906,39.150001525878906,1469083.0 +2021-03-30,39.25,39.45000076293945,38.95000076293945,39.0,580591.0 +2021-03-31,39.20000076293945,40.099998474121094,39.04999923706055,39.400001525878906,1269489.0 +2021-04-01,39.400001525878906,40.5,39.20000076293945,40.349998474121094,1671861.0 +2021-04-04,40.400001525878906,41.099998474121094,40.29999923706055,40.54999923706055,1546761.0 +2021-04-05,41.75,42.95000076293945,41.75,42.349998474121094,5251325.0 +2021-04-06,42.150001525878906,42.75,41.29999923706055,41.5,1318363.0 +2021-04-07,41.5,41.5,41.5,41.5,0.0 +2021-04-08,41.400001525878906,43.20000076293945,40.900001525878906,42.70000076293945,3430417.0 +2021-04-11,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2021-04-12,41.79999923706055,42.650001525878906,41.400001525878906,41.5,1099608.0 +2021-04-13,41.400001525878906,41.70000076293945,40.900001525878906,41.20000076293945,425264.0 +2021-04-14,41.20000076293945,41.20000076293945,40.400001525878906,41.099998474121094,504091.0 +2021-04-15,41.150001525878906,41.400001525878906,40.650001525878906,41.20000076293945,540793.0 +2021-04-18,41.5,42.349998474121094,41.20000076293945,42.099998474121094,1293028.0 +2021-04-19,42.20000076293945,42.45000076293945,41.70000076293945,41.79999923706055,783740.0 +2021-04-20,41.79999923706055,42.400001525878906,41.75,42.20000076293945,668550.0 +2021-04-21,42.099998474121094,42.54999923706055,41.95000076293945,42.20000076293945,612851.0 +2021-04-22,42.349998474121094,42.400001525878906,42.0,42.150001525878906,329178.0 +2021-04-25,42.400001525878906,42.45000076293945,41.45000076293945,41.70000076293945,549020.0 +2021-04-26,41.70000076293945,41.70000076293945,40.79999923706055,41.20000076293945,481349.0 +2021-04-27,41.25,41.95000076293945,41.0,41.849998474121094,694911.0 +2021-04-28,42.0,42.099998474121094,41.5,41.599998474121094,486018.0 +2021-04-29,41.29999923706055,42.70000076293945,41.25,42.400001525878906,1228578.0 +2021-05-02,43.0,43.45000076293945,42.599998474121094,43.150001525878906,1755166.0 +2021-05-03,43.150001525878906,43.25,42.29999923706055,42.400001525878906,647201.0 +2021-05-04,42.95000076293945,44.099998474121094,42.70000076293945,43.599998474121094,2365615.0 +2021-05-05,43.70000076293945,44.29999923706055,43.400001525878906,43.75,697394.0 +2021-05-06,43.5,43.599998474121094,42.70000076293945,42.95000076293945,579184.0 +2021-05-09,44.400001525878906,44.400001525878906,42.900001525878906,43.099998474121094,1661773.0 +2021-05-10,42.79999923706055,43.25,42.75,43.099998474121094,1055251.0 +2021-05-17,43.20000076293945,43.25,42.79999923706055,43.0,1312811.0 +2021-05-18,43.0,43.5,42.849998474121094,43.099998474121094,908450.0 +2021-05-19,43.099998474121094,43.099998474121094,42.349998474121094,42.5,1161348.0 +2021-05-20,42.650001525878906,42.79999923706055,42.400001525878906,42.75,836989.0 +2021-05-23,42.5,42.70000076293945,41.75,42.25,1125179.0 +2021-05-24,42.099998474121094,42.25,41.75,41.95000076293945,744577.0 +2021-05-25,41.75,42.150001525878906,41.70000076293945,41.79999923706055,695469.0 +2021-05-26,41.95000076293945,42.54999923706055,41.79999923706055,42.29999923706055,1115951.0 +2021-05-27,42.54999923706055,42.54999923706055,42.25,42.400001525878906,500917.0 +2021-05-30,42.5,42.650001525878906,42.20000076293945,42.349998474121094,885826.0 +2021-05-31,42.45000076293945,42.849998474121094,42.20000076293945,42.599998474121094,1030976.0 +2021-06-01,42.79999923706055,42.79999923706055,42.349998474121094,42.45000076293945,1327362.0 +2021-06-02,42.29999923706055,42.45000076293945,42.0,42.20000076293945,459708.0 +2021-06-03,42.20000076293945,42.45000076293945,42.099998474121094,42.25,567959.0 +2021-06-06,42.25,42.79999923706055,42.04999923706055,42.25,1203012.0 +2021-06-07,42.5,46.45000076293945,42.45000076293945,46.45000076293945,9206197.0 +2021-06-08,47.29999923706055,48.45000076293945,42.45000076293945,45.0,5842877.0 +2021-06-09,45.75,46.599998474121094,44.20000076293945,45.599998474121094,3160022.0 +2021-06-10,46.29999923706055,47.349998474121094,46.0,46.150001525878906,3504951.0 +2021-06-13,47.0,49.70000076293945,46.79999923706055,48.349998474121094,4597303.0 +2021-06-14,48.5,49.04999923706055,47.20000076293945,47.599998474121094,1449589.0 +2021-06-15,47.599998474121094,48.29999923706055,46.900001525878906,48.099998474121094,901281.0 +2021-06-16,48.099998474121094,48.099998474121094,46.95000076293945,47.099998474121094,1092607.0 +2021-06-17,47.5,47.849998474121094,46.900001525878906,47.45000076293945,916741.0 +2021-06-20,47.04999923706055,47.150001525878906,46.20000076293945,46.45000076293945,1132140.0 +2021-06-21,46.20000076293945,46.599998474121094,45.95000076293945,46.25,755373.0 +2021-06-22,46.04999923706055,47.29999923706055,46.0,47.0,1592153.0 +2021-06-23,47.04999923706055,48.79999923706055,47.04999923706055,47.849998474121094,2421600.0 +2021-06-24,48.150001525878906,52.599998474121094,47.29999923706055,51.900001525878906,7195410.0 +2021-06-27,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2021-06-28,53.099998474121094,54.400001525878906,52.900001525878906,53.400001525878906,2081275.0 +2021-06-29,53.400001525878906,55.20000076293945,52.900001525878906,54.0,2594098.0 +2021-06-30,54.400001525878906,55.79999923706055,53.900001525878906,54.70000076293945,3785755.0 +2021-07-01,54.70000076293945,54.79999923706055,53.29999923706055,53.5,2268608.0 +2021-07-04,53.70000076293945,54.0,52.79999923706055,53.099998474121094,1795029.0 +2021-07-05,53.20000076293945,54.0,52.5,53.0,1358583.0 +2021-07-06,53.20000076293945,53.400001525878906,52.5,52.70000076293945,1228865.0 +2021-07-07,52.599998474121094,53.0,52.29999923706055,52.599998474121094,870335.0 +2021-07-08,53.0,54.599998474121094,53.0,54.099998474121094,4063170.0 +2021-07-11,54.70000076293945,55.29999923706055,53.400001525878906,53.400001525878906,2988929.0 +2021-07-12,53.5,54.0,52.0,53.900001525878906,1454128.0 +2021-07-13,53.79999923706055,53.79999923706055,53.0,53.0,615698.0 +2021-07-14,53.099998474121094,53.70000076293945,52.79999923706055,53.400001525878906,551142.0 +2021-07-15,53.5,54.29999923706055,53.0,53.70000076293945,790827.0 +2021-07-25,54.0,54.70000076293945,53.5,54.29999923706055,1266005.0 +2021-07-26,54.400001525878906,54.5,53.599998474121094,53.599998474121094,776623.0 +2021-07-27,53.70000076293945,54.0,53.29999923706055,53.70000076293945,456701.0 +2021-07-28,53.599998474121094,54.20000076293945,53.400001525878906,53.79999923706055,489371.0 +2021-07-29,53.79999923706055,54.29999923706055,53.599998474121094,54.0,577452.0 +2021-08-01,54.099998474121094,54.099998474121094,53.599998474121094,53.900001525878906,436723.0 +2021-08-02,53.900001525878906,55.0,53.599998474121094,54.0,1918797.0 +2021-08-03,54.0,54.20000076293945,53.79999923706055,53.79999923706055,334164.0 +2021-08-04,53.79999923706055,54.099998474121094,53.099998474121094,53.099998474121094,423136.0 +2021-08-05,53.20000076293945,53.79999923706055,52.400001525878906,53.400001525878906,472737.0 +2021-08-08,53.400001525878906,53.79999923706055,53.099998474121094,53.5,479214.0 +2021-08-09,53.5,54.0,53.0,53.900001525878906,553234.0 +2021-08-10,53.900001525878906,54.400001525878906,53.400001525878906,53.900001525878906,523677.0 +2021-08-11,53.900001525878906,54.0,53.400001525878906,53.400001525878906,463992.0 +2021-08-12,54.0,56.400001525878906,53.70000076293945,54.29999923706055,8761929.0 +2021-08-15,54.70000076293945,55.099998474121094,54.29999923706055,54.400001525878906,1678719.0 +2021-08-16,54.400001525878906,54.70000076293945,53.400001525878906,53.79999923706055,1382677.0 +2021-08-17,53.599998474121094,53.599998474121094,52.70000076293945,53.29999923706055,1116015.0 +2021-08-18,53.400001525878906,53.400001525878906,52.5,52.5,684643.0 +2021-08-19,52.0,52.5,50.79999923706055,52.0,1656446.0 +2021-08-22,51.5,51.900001525878906,50.599998474121094,50.79999923706055,808734.0 +2021-08-23,51.0,51.5,49.849998474121094,50.0,1124251.0 +2021-08-24,50.20000076293945,50.599998474121094,49.20000076293945,49.900001525878906,1024299.0 +2021-08-25,50.0,51.099998474121094,49.400001525878906,50.099998474121094,1718702.0 +2021-08-26,50.29999923706055,50.400001525878906,49.599998474121094,49.849998474121094,944969.0 +2021-08-29,49.95000076293945,49.95000076293945,48.900001525878906,49.0,1279808.0 +2021-08-30,48.95000076293945,50.5,48.650001525878906,50.20000076293945,4716716.0 +2021-08-31,50.5,50.900001525878906,49.95000076293945,50.20000076293945,2988355.0 +2021-09-01,50.29999923706055,50.5,50.0,50.5,1026632.0 +2021-09-02,50.599998474121094,50.70000076293945,50.099998474121094,50.099998474121094,872991.0 +2021-09-05,50.099998474121094,50.20000076293945,49.0,49.45000076293945,1657661.0 +2021-09-06,49.599998474121094,51.599998474121094,49.45000076293945,51.099998474121094,3810097.0 +2021-09-07,51.099998474121094,51.599998474121094,50.400001525878906,50.70000076293945,1782003.0 +2021-09-08,50.5,50.79999923706055,50.099998474121094,50.099998474121094,919444.0 +2021-09-09,50.099998474121094,50.099998474121094,49.599998474121094,49.849998474121094,827442.0 +2021-09-12,49.900001525878906,50.0,49.349998474121094,49.79999923706055,649584.0 +2021-09-13,49.900001525878906,50.29999923706055,49.54999923706055,49.900001525878906,818582.0 +2021-09-14,50.29999923706055,50.70000076293945,49.95000076293945,50.099998474121094,791914.0 +2021-09-15,50.099998474121094,50.29999923706055,49.75,49.849998474121094,546437.0 +2021-09-16,50.0,50.29999923706055,49.70000076293945,49.70000076293945,860129.0 +2021-09-19,49.70000076293945,50.0,49.54999923706055,49.70000076293945,599516.0 +2021-09-20,49.599998474121094,49.599998474121094,48.5,48.5,1262181.0 +2021-09-21,48.20000076293945,48.29999923706055,47.599998474121094,48.04999923706055,901607.0 +2021-09-22,47.95000076293945,48.25,47.900001525878906,47.95000076293945,295642.0 +2021-09-26,48.099998474121094,48.75,48.099998474121094,48.20000076293945,491468.0 +2021-09-27,48.70000076293945,48.70000076293945,47.25,47.349998474121094,685592.0 +2021-09-28,47.29999923706055,48.150001525878906,46.79999923706055,47.0,703524.0 +2021-09-29,47.0,47.5,46.70000076293945,47.45000076293945,479663.0 +2021-09-30,47.400001525878906,47.79999923706055,47.0,47.5,341753.0 +2021-10-03,47.849998474121094,47.849998474121094,47.45000076293945,47.599998474121094,462842.0 +2021-10-04,47.599998474121094,47.650001525878906,46.79999923706055,47.0,403699.0 +2021-10-05,47.45000076293945,47.45000076293945,46.95000076293945,47.0,351999.0 +2021-10-06,47.0,47.20000076293945,46.70000076293945,47.0,327619.0 +2021-10-07,47.0,47.0,46.150001525878906,46.29999923706055,389319.0 +2021-10-10,46.25,46.25,43.0,44.5,1186529.0 +2021-10-11,44.5,44.5,44.5,44.5,0.0 +2021-10-12,45.95000076293945,46.0,44.75,44.900001525878906,636736.0 +2021-10-13,44.95000076293945,45.79999923706055,44.849998474121094,45.5,410360.0 +2021-10-14,45.599998474121094,46.900001525878906,45.54999923706055,46.650001525878906,837728.0 +2021-10-17,47.0,47.20000076293945,46.650001525878906,46.75,519345.0 +2021-10-18,46.900001525878906,47.400001525878906,46.45000076293945,47.20000076293945,460498.0 +2021-10-19,47.20000076293945,47.20000076293945,46.5,46.79999923706055,337451.0 +2021-10-20,46.599998474121094,46.900001525878906,46.04999923706055,46.20000076293945,460816.0 +2021-10-21,46.349998474121094,46.349998474121094,45.150001525878906,45.400001525878906,477785.0 +2021-10-24,45.400001525878906,45.400001525878906,44.79999923706055,44.95000076293945,363787.0 +2021-10-25,45.0,45.5,44.79999923706055,45.04999923706055,342145.0 +2021-10-26,45.20000076293945,45.400001525878906,45.04999923706055,45.099998474121094,147271.0 +2021-10-27,45.099998474121094,45.099998474121094,44.5,44.5,192803.0 +2021-10-28,44.349998474121094,45.400001525878906,44.29999923706055,45.29999923706055,218289.0 +2021-10-31,45.349998474121094,46.0,44.5,44.79999923706055,602019.0 +2021-11-01,44.849998474121094,45.099998474121094,44.849998474121094,44.95000076293945,255502.0 +2021-11-02,45.0,45.0,44.400001525878906,44.70000076293945,308779.0 +2021-11-03,44.70000076293945,44.70000076293945,43.599998474121094,43.599998474121094,407346.0 +2021-11-04,44.0,44.0,43.150001525878906,43.599998474121094,245212.0 +2021-11-07,43.849998474121094,44.20000076293945,43.79999923706055,43.900001525878906,339287.0 +2021-11-08,43.849998474121094,44.04999923706055,42.400001525878906,42.45000076293945,636062.0 +2021-11-09,42.20000076293945,43.849998474121094,42.04999923706055,43.5,781729.0 +2021-11-10,43.849998474121094,43.849998474121094,42.849998474121094,43.0,478176.0 +2021-11-11,43.400001525878906,43.400001525878906,42.70000076293945,43.04999923706055,260537.0 +2021-11-14,43.099998474121094,43.650001525878906,42.75,43.5,436280.0 +2021-11-15,43.75,44.29999923706055,43.45000076293945,44.0,495557.0 +2021-11-16,43.79999923706055,43.79999923706055,43.0,43.45000076293945,290977.0 +2021-11-17,43.29999923706055,43.75,43.20000076293945,43.54999923706055,147206.0 +2021-11-18,43.54999923706055,43.54999923706055,43.54999923706055,43.54999923706055,0.0 +2021-11-21,43.29999923706055,43.29999923706055,42.150001525878906,42.25,473779.0 +2021-11-22,42.20000076293945,42.599998474121094,41.900001525878906,42.0,433244.0 +2021-11-23,41.849998474121094,42.5,41.54999923706055,42.04999923706055,390904.0 +2021-11-24,42.20000076293945,42.45000076293945,41.95000076293945,42.29999923706055,171948.0 +2021-11-25,42.45000076293945,42.75,42.25,42.45000076293945,238833.0 +2021-11-28,42.45000076293945,42.45000076293945,42.45000076293945,42.45000076293945,0.0 +2021-11-29,40.45000076293945,40.849998474121094,39.349998474121094,39.54999923706055,266920.0 +2021-11-30,39.75,40.400001525878906,38.70000076293945,39.849998474121094,909585.0 +2021-12-01,39.95000076293945,40.400001525878906,39.29999923706055,39.75,426549.0 +2021-12-02,39.75,39.75,39.75,39.75,0.0 +2021-12-05,39.75,41.400001525878906,39.349998474121094,41.349998474121094,1133130.0 +2021-12-06,41.75,41.79999923706055,41.0,41.349998474121094,617727.0 +2021-12-07,41.650001525878906,42.54999923706055,41.54999923706055,42.5,631530.0 +2021-12-08,42.650001525878906,43.75,42.45000076293945,43.150001525878906,782188.0 +2021-12-09,43.29999923706055,43.400001525878906,42.5,43.099998474121094,395573.0 +2021-12-12,43.20000076293945,44.20000076293945,42.79999923706055,44.20000076293945,761028.0 +2021-12-13,45.599998474121094,46.25,44.29999923706055,44.45000076293945,1921196.0 +2021-12-14,44.54999923706055,45.25,44.20000076293945,44.599998474121094,631061.0 +2021-12-15,44.54999923706055,45.0,44.349998474121094,44.75,385496.0 +2021-12-16,44.79999923706055,44.95000076293945,44.5,44.70000076293945,395357.0 +2021-12-19,44.400001525878906,44.45000076293945,43.70000076293945,43.75,471443.0 +2021-12-20,43.20000076293945,43.5,42.70000076293945,43.45000076293945,409441.0 +2021-12-21,43.400001525878906,44.20000076293945,43.29999923706055,43.849998474121094,374479.0 +2021-12-22,43.900001525878906,44.79999923706055,43.79999923706055,43.849998474121094,708095.0 +2021-12-23,43.849998474121094,44.150001525878906,43.29999923706055,43.599998474121094,279390.0 +2021-12-26,44.0,44.54999923706055,43.650001525878906,43.70000076293945,433991.0 +2021-12-27,43.79999923706055,44.0,43.150001525878906,43.400001525878906,253964.0 +2021-12-28,43.70000076293945,44.099998474121094,43.70000076293945,44.04999923706055,249068.0 +2021-12-29,44.20000076293945,44.25,42.79999923706055,43.150001525878906,483327.0 +2021-12-30,43.29999923706055,43.75,42.900001525878906,43.400001525878906,362249.0 +2022-01-02,42.349998474121094,43.150001525878906,42.349998474121094,43.0,690700.0 +2022-01-03,43.099998474121094,43.150001525878906,41.75,42.0,514684.0 +2022-01-04,43.150001525878906,43.5,42.599998474121094,42.849998474121094,498818.0 +2022-01-05,43.0,43.5,42.900001525878906,43.349998474121094,505606.0 +2022-01-06,43.25,43.25,42.95000076293945,43.04999923706055,315979.0 +2022-01-09,43.150001525878906,43.900001525878906,43.150001525878906,43.70000076293945,490383.0 +2022-01-10,43.75,44.599998474121094,43.75,43.95000076293945,799941.0 +2022-01-11,43.849998474121094,44.20000076293945,43.54999923706055,43.849998474121094,376506.0 +2022-01-12,43.849998474121094,44.150001525878906,43.650001525878906,43.79999923706055,285234.0 +2022-01-13,43.75,44.25,43.599998474121094,43.75,661657.0 +2022-01-16,44.0,44.45000076293945,43.849998474121094,44.150001525878906,887534.0 +2022-01-17,44.349998474121094,45.099998474121094,44.0,45.099998474121094,957123.0 +2022-01-18,45.400001525878906,45.849998474121094,44.45000076293945,44.599998474121094,1121648.0 +2022-01-19,44.400001525878906,45.099998474121094,44.150001525878906,44.849998474121094,619989.0 +2022-01-20,44.79999923706055,45.5,44.650001525878906,45.0,458629.0 +2022-01-23,44.95000076293945,45.0,44.29999923706055,44.400001525878906,401324.0 +2022-01-24,44.20000076293945,44.54999923706055,43.54999923706055,43.70000076293945,366744.0 +2022-01-25,43.75,44.20000076293945,43.70000076293945,44.099998474121094,277186.0 +2022-01-26,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0 +2022-01-27,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0 +2022-01-30,44.0,45.29999923706055,43.900001525878906,45.099998474121094,879003.0 +2022-01-31,45.20000076293945,45.20000076293945,44.650001525878906,45.099998474121094,430101.0 +2022-02-01,45.099998474121094,45.79999923706055,44.5,45.79999923706055,632949.0 +2022-02-02,45.900001525878906,46.70000076293945,45.349998474121094,45.349998474121094,1515561.0 +2022-02-03,45.349998474121094,46.099998474121094,45.349998474121094,45.599998474121094,408314.0 +2022-02-06,45.599998474121094,46.599998474121094,45.54999923706055,46.45000076293945,748775.0 +2022-02-07,45.5,45.54999923706055,44.70000076293945,44.70000076293945,1331209.0 +2022-02-08,44.900001525878906,44.900001525878906,43.95000076293945,44.20000076293945,694088.0 +2022-02-09,44.29999923706055,44.75,44.150001525878906,44.45000076293945,303453.0 +2022-02-10,44.45000076293945,44.70000076293945,44.29999923706055,44.70000076293945,273077.0 +2022-02-13,44.20000076293945,44.20000076293945,42.0,43.20000076293945,689099.0 +2022-02-14,43.25,43.5,42.70000076293945,43.29999923706055,302403.0 +2022-02-15,43.45000076293945,43.650001525878906,43.150001525878906,43.25,232569.0 +2022-02-16,43.400001525878906,44.099998474121094,43.25,43.75,303690.0 +2022-02-17,43.70000076293945,43.70000076293945,43.20000076293945,43.25,298984.0 +2022-02-20,43.150001525878906,43.150001525878906,41.54999923706055,41.599998474121094,532256.0 +2022-02-21,41.5,42.29999923706055,41.5,42.20000076293945,220004.0 +2022-02-23,41.599998474121094,42.5,41.599998474121094,42.25,126595.0 +2022-02-24,41.5,41.5,40.0,40.20000076293945,947031.0 +2022-02-27,41.0,41.099998474121094,40.5,41.0,257457.0 +2022-02-28,41.099998474121094,41.29999923706055,40.70000076293945,40.900001525878906,442943.0 +2022-03-01,41.29999923706055,41.29999923706055,40.650001525878906,40.70000076293945,317877.0 +2022-03-02,40.70000076293945,40.95000076293945,40.0,40.150001525878906,390979.0 +2022-03-03,40.150001525878906,40.54999923706055,40.099998474121094,40.25,310532.0 +2022-03-06,40.5,41.20000076293945,40.29999923706055,40.900001525878906,432744.0 +2022-03-07,41.0,41.25,40.5,41.0,321962.0 +2022-03-08,41.0,41.95000076293945,40.75,41.900001525878906,619694.0 +2022-03-09,42.0,42.70000076293945,42.0,42.04999923706055,641221.0 +2022-03-10,42.150001525878906,42.25,41.0,41.400001525878906,245163.0 +2022-03-13,41.400001525878906,41.5,40.79999923706055,40.79999923706055,250588.0 +2022-03-14,40.75,40.79999923706055,40.04999923706055,40.099998474121094,247811.0 +2022-03-15,40.0,40.20000076293945,39.75,40.0,264320.0 +2022-03-16,40.25,40.5,40.0,40.5,416396.0 +2022-03-17,40.400001525878906,40.5,40.150001525878906,40.400001525878906,173393.0 +2022-03-20,40.5,40.849998474121094,40.20000076293945,40.25,233934.0 +2022-03-21,40.29999923706055,40.349998474121094,39.650001525878906,39.900001525878906,375292.0 +2022-03-22,40.099998474121094,40.099998474121094,39.650001525878906,39.70000076293945,179364.0 +2022-03-23,39.54999923706055,39.900001525878906,39.54999923706055,39.900001525878906,144702.0 +2022-03-24,40.0,40.54999923706055,39.849998474121094,39.900001525878906,288047.0 +2022-03-27,40.0,40.5,39.599998474121094,40.150001525878906,264137.0 +2022-03-28,40.349998474121094,41.400001525878906,40.20000076293945,41.150001525878906,939307.0 +2022-03-29,41.5,42.20000076293945,41.5,41.599998474121094,757871.0 +2022-03-30,41.95000076293945,41.95000076293945,41.04999923706055,41.900001525878906,334902.0 +2022-03-31,41.900001525878906,42.650001525878906,41.75,42.45000076293945,770464.0 +2022-04-03,42.45000076293945,43.349998474121094,42.45000076293945,43.150001525878906,572598.0 +2022-04-04,43.150001525878906,43.150001525878906,43.150001525878906,43.150001525878906,0.0 +2022-04-05,42.849998474121094,42.849998474121094,41.400001525878906,41.599998474121094,504038.0 +2022-04-06,41.70000076293945,41.95000076293945,41.0,41.349998474121094,380543.0 +2022-04-07,41.349998474121094,41.349998474121094,41.0,41.349998474121094,193610.0 +2022-04-10,41.349998474121094,41.349998474121094,40.75,40.900001525878906,267088.0 +2022-04-11,40.900001525878906,40.900001525878906,40.0,40.400001525878906,332498.0 +2022-04-12,40.5,41.349998474121094,40.5,40.650001525878906,427745.0 +2022-04-13,40.650001525878906,40.650001525878906,40.0,40.150001525878906,326334.0 +2022-04-14,40.150001525878906,40.70000076293945,40.150001525878906,40.400001525878906,223395.0 +2022-04-17,40.400001525878906,41.29999923706055,40.400001525878906,40.900001525878906,271807.0 +2022-04-18,41.20000076293945,41.75,41.099998474121094,41.5,476566.0 +2022-04-19,41.650001525878906,41.75,40.849998474121094,40.900001525878906,383908.0 +2022-04-20,40.900001525878906,41.099998474121094,40.400001525878906,40.70000076293945,177367.0 +2022-04-21,40.599998474121094,40.599998474121094,40.0,40.099998474121094,324015.0 +2022-04-24,39.900001525878906,40.29999923706055,39.70000076293945,40.29999923706055,190189.0 +2022-04-25,40.25,40.29999923706055,39.70000076293945,39.75,289220.0 +2022-04-26,39.75,40.20000076293945,39.70000076293945,39.849998474121094,181649.0 +2022-04-27,39.79999923706055,40.20000076293945,39.79999923706055,40.099998474121094,168224.0 +2022-04-28,40.099998474121094,40.099998474121094,39.849998474121094,39.900001525878906,155130.0 +2022-05-08,40.04999923706055,40.04999923706055,39.25,39.5,245253.0 +2022-05-09,39.5,40.04999923706055,39.5,39.70000076293945,123807.0 +2022-05-10,39.650001525878906,39.650001525878906,39.0,39.150001525878906,190935.0 +2022-05-11,39.150001525878906,39.95000076293945,39.150001525878906,39.25,179075.0 +2022-05-12,39.20000076293945,39.25,38.5,38.5,221980.0 +2022-05-15,38.54999923706055,39.29999923706055,37.95000076293945,38.0,324096.0 +2022-05-16,38.0,38.0,37.54999923706055,37.650001525878906,345470.0 +2022-05-17,37.70000076293945,38.349998474121094,37.29999923706055,38.349998474121094,249090.0 +2022-05-18,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0 +2022-05-19,37.599998474121094,37.599998474121094,36.0,36.95000076293945,355657.0 +2022-05-22,36.650001525878906,37.099998474121094,36.20000076293945,37.099998474121094,259151.0 +2022-05-23,37.0,37.099998474121094,36.599998474121094,36.650001525878906,137452.0 +2022-05-24,36.650001525878906,36.75,36.349998474121094,36.45000076293945,349900.0 +2022-05-25,36.70000076293945,37.04999923706055,36.5,36.900001525878906,157146.0 +2022-05-26,37.0,37.54999923706055,36.70000076293945,36.849998474121094,244045.0 +2022-05-29,37.29999923706055,37.45000076293945,36.900001525878906,37.349998474121094,220895.0 +2022-05-30,37.5,38.20000076293945,37.400001525878906,37.5,303754.0 +2022-05-31,37.95000076293945,37.95000076293945,37.349998474121094,37.79999923706055,123160.0 +2022-06-01,37.70000076293945,37.849998474121094,37.45000076293945,37.5,183336.0 +2022-06-02,37.349998474121094,37.650001525878906,37.150001525878906,37.599998474121094,129230.0 +2022-06-05,37.599998474121094,38.650001525878906,37.45000076293945,38.599998474121094,342885.0 +2022-06-06,38.599998474121094,38.900001525878906,38.29999923706055,38.5,264436.0 +2022-06-07,38.5,38.70000076293945,38.29999923706055,38.400001525878906,126660.0 +2022-06-08,38.70000076293945,39.04999923706055,38.650001525878906,38.900001525878906,207151.0 +2022-06-09,39.0,39.0,38.349998474121094,38.75,106480.0 +2022-06-12,38.599998474121094,38.599998474121094,36.79999923706055,37.45000076293945,231391.0 +2022-06-13,37.45000076293945,37.45000076293945,35.650001525878906,35.900001525878906,278215.0 +2022-06-14,35.900001525878906,36.0,33.0,35.099998474121094,334367.0 +2022-06-15,35.20000076293945,35.45000076293945,34.25,35.25,152517.0 +2022-06-16,35.150001525878906,35.400001525878906,34.0,34.45000076293945,235226.0 +2022-06-19,32.70000076293945,32.70000076293945,32.04999923706055,32.150001525878906,252236.0 +2022-06-20,32.20000076293945,32.400001525878906,31.0,32.20000076293945,191475.0 +2022-06-21,32.650001525878906,32.79999923706055,32.099998474121094,32.650001525878906,213613.0 +2022-06-22,32.45000076293945,32.45000076293945,31.149999618530273,31.149999618530273,174597.0 +2022-06-23,31.149999618530273,31.950000762939453,30.0,31.100000381469727,260524.0 +2022-06-26,31.850000381469727,32.650001525878906,31.5,32.150001525878906,161131.0 +2022-06-27,32.5,34.0,31.799999237060547,31.799999237060547,400632.0 +2022-06-28,31.950000762939453,33.70000076293945,31.950000762939453,32.95000076293945,236921.0 +2022-06-29,33.25,33.79999923706055,32.79999923706055,33.0,204685.0 +2022-06-30,33.099998474121094,33.849998474121094,32.75,32.75,145420.0 +2022-07-03,33.70000076293945,33.75,32.75,32.79999923706055,105311.0 +2022-07-04,32.849998474121094,33.29999923706055,32.5,32.599998474121094,126601.0 +2022-07-05,32.75,32.75,32.0,32.0,70100.0 +2022-07-06,32.04999923706055,32.349998474121094,31.950000762939453,32.04999923706055,83535.0 +2022-07-13,32.25,32.400001525878906,31.899999618530273,31.899999618530273,58257.0 +2022-07-14,31.799999237060547,31.899999618530273,30.0,30.299999237060547,101701.0 +2022-07-17,31.350000381469727,31.549999237060547,30.5,31.350000381469727,159602.0 +2022-07-18,30.799999237060547,31.549999237060547,30.75,31.450000762939453,79233.0 +2022-07-19,31.399999618530273,32.45000076293945,31.350000381469727,32.349998474121094,185262.0 +2022-07-20,32.599998474121094,33.349998474121094,32.45000076293945,32.900001525878906,178441.0 +2022-07-21,33.0,33.150001525878906,32.5,32.75,145049.0 +2022-07-24,32.900001525878906,33.75,32.900001525878906,33.25,306738.0 +2022-07-25,33.29999923706055,33.29999923706055,32.70000076293945,32.70000076293945,121788.0 +2022-07-26,32.900001525878906,33.599998474121094,32.849998474121094,33.0,233084.0 +2022-07-27,33.150001525878906,33.5,33.0,33.099998474121094,133068.0 +2022-07-28,33.349998474121094,36.099998474121094,33.099998474121094,35.900001525878906,1161092.0 +2022-07-31,35.900001525878906,36.099998474121094,35.5,35.650001525878906,257806.0 +2022-08-01,35.54999923706055,36.599998474121094,35.54999923706055,36.0,321772.0 +2022-08-02,36.0,36.599998474121094,35.75,36.599998474121094,253705.0 +2022-08-03,36.45000076293945,36.79999923706055,35.95000076293945,36.0,258636.0 +2022-08-04,36.0,37.5,35.75,36.099998474121094,639272.0 +2022-08-07,36.0,36.150001525878906,35.900001525878906,35.900001525878906,111068.0 +2022-08-08,35.79999923706055,35.900001525878906,35.099998474121094,35.400001525878906,209929.0 +2022-08-09,35.45000076293945,35.75,35.0,35.599998474121094,194080.0 +2022-08-10,35.900001525878906,36.20000076293945,35.599998474121094,36.0,163142.0 +2022-08-11,37.0,37.29999923706055,36.45000076293945,36.599998474121094,459911.0 +2022-08-14,37.04999923706055,37.04999923706055,36.400001525878906,36.5,196930.0 +2022-08-15,36.650001525878906,36.849998474121094,36.099998474121094,36.150001525878906,265065.0 +2022-08-16,36.150001525878906,36.70000076293945,36.04999923706055,36.400001525878906,194604.0 +2022-08-17,34.099998474121094,35.0,34.099998474121094,34.599998474121094,1312332.0 +2022-08-18,34.599998474121094,34.70000076293945,34.25,34.599998474121094,296671.0 +2022-08-21,34.599998474121094,34.599998474121094,33.650001525878906,33.70000076293945,431112.0 +2022-08-22,33.70000076293945,34.400001525878906,33.70000076293945,34.099998474121094,338248.0 +2022-08-23,33.900001525878906,34.099998474121094,33.0,33.099998474121094,231027.0 +2022-08-24,33.0,33.099998474121094,32.29999923706055,33.0,193380.0 +2022-08-25,33.150001525878906,33.79999923706055,33.0,33.5,273469.0 +2022-08-28,33.0,33.599998474121094,32.849998474121094,33.5,211644.0 +2022-08-29,33.5,34.400001525878906,33.5,33.900001525878906,434273.0 +2022-08-30,34.20000076293945,34.400001525878906,33.599998474121094,33.75,234855.0 +2022-08-31,33.650001525878906,33.650001525878906,33.0,33.20000076293945,286818.0 +2022-09-01,33.04999923706055,33.099998474121094,32.5,32.599998474121094,390902.0 +2022-09-04,32.400001525878906,32.95000076293945,32.29999923706055,32.849998474121094,72664.0 +2022-09-05,32.599998474121094,33.29999923706055,32.599998474121094,32.650001525878906,90973.0 +2022-09-06,32.5,32.900001525878906,32.400001525878906,32.650001525878906,101026.0 +2022-09-07,32.29999923706055,32.29999923706055,31.5,31.5,154191.0 +2022-09-08,31.799999237060547,31.799999237060547,31.049999237060547,31.350000381469727,169742.0 +2022-09-11,32.0,32.29999923706055,31.700000762939453,32.0,86643.0 +2022-09-12,32.04999923706055,32.20000076293945,31.649999618530273,31.649999618530273,163028.0 +2022-09-13,31.75,32.150001525878906,31.299999237060547,31.549999237060547,328804.0 +2022-09-14,31.0,31.149999618530273,30.399999618530273,30.549999237060547,307498.0 +2022-09-15,30.600000381469727,31.299999237060547,30.299999237060547,30.549999237060547,661733.0 +2022-09-18,30.5,30.5,28.5,28.899999618530273,602194.0 +2022-09-19,28.75,28.899999618530273,27.600000381469727,28.0,521581.0 +2022-09-20,28.25,28.350000381469727,27.399999618530273,27.399999618530273,644729.0 +2022-09-21,27.399999618530273,27.899999618530273,27.149999618530273,27.799999237060547,261591.0 +2022-09-25,27.0,27.399999618530273,26.399999618530273,27.149999618530273,262929.0 +2022-09-26,27.149999618530273,27.75,26.899999618530273,27.549999237060547,629891.0 +2022-09-27,27.799999237060547,28.149999618530273,27.299999237060547,27.950000762939453,381820.0 +2022-09-28,28.149999618530273,28.299999237060547,27.649999618530273,28.25,330216.0 +2022-09-29,28.25,28.899999618530273,28.149999618530273,28.899999618530273,549795.0 +2022-10-02,28.899999618530273,29.5,28.5,29.25,342811.0 +2022-10-03,29.299999237060547,30.100000381469727,29.200000762939453,30.0,787567.0 +2022-10-04,30.0,30.0,30.0,30.0,0.0 +2022-10-05,30.350000381469727,30.450000762939453,29.799999237060547,30.0,410356.0 +2022-10-06,30.100000381469727,30.850000381469727,29.649999618530273,30.649999618530273,543924.0 +2022-10-09,30.649999618530273,30.850000381469727,30.049999237060547,30.149999618530273,296629.0 +2022-10-10,30.100000381469727,30.600000381469727,29.950000762939453,30.450000762939453,254122.0 +2022-10-11,30.5,31.100000381469727,30.25,30.850000381469727,400315.0 +2022-10-12,30.950000762939453,31.0,30.350000381469727,30.350000381469727,197919.0 +2022-10-13,30.350000381469727,30.450000762939453,30.0,30.049999237060547,105177.0 +2022-10-16,30.100000381469727,30.100000381469727,29.149999618530273,29.149999618530273,197054.0 +2022-10-17,29.200000762939453,30.25,29.200000762939453,29.75,234859.0 +2022-10-18,29.700000762939453,30.100000381469727,29.549999237060547,30.049999237060547,163639.0 +2022-10-19,29.799999237060547,30.25,29.799999237060547,30.149999618530273,141346.0 +2022-10-20,30.200000762939453,30.450000762939453,29.950000762939453,30.200000762939453,199493.0 +2022-10-23,30.299999237060547,30.700000762939453,29.950000762939453,30.049999237060547,348711.0 +2022-10-24,30.049999237060547,30.100000381469727,29.75,30.0,171840.0 +2022-10-25,30.149999618530273,30.149999618530273,29.5,29.5,156019.0 +2022-10-26,29.450000762939453,29.549999237060547,29.0,29.549999237060547,134213.0 +2022-10-27,29.450000762939453,29.450000762939453,28.899999618530273,28.950000762939453,92382.0 +2022-10-30,28.950000762939453,29.450000762939453,28.899999618530273,29.149999618530273,131054.0 +2022-10-31,29.149999618530273,29.149999618530273,29.149999618530273,29.149999618530273,0.0 +2022-11-01,29.850000381469727,30.200000762939453,29.149999618530273,29.649999618530273,226300.0 +2022-11-02,29.450000762939453,29.450000762939453,28.649999618530273,29.399999618530273,155606.0 +2022-11-03,29.200000762939453,29.350000381469727,29.0,29.0,120417.0 +2022-11-06,29.200000762939453,29.200000762939453,28.850000381469727,29.0,155805.0 +2022-11-07,28.899999618530273,28.899999618530273,28.399999618530273,28.399999618530273,99154.0 +2022-11-08,28.399999618530273,28.399999618530273,28.0,28.0,121494.0 +2022-11-09,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,70361.0 +2022-11-10,27.799999237060547,27.799999237060547,26.850000381469727,26.899999618530273,206403.0 +2022-11-13,27.200000762939453,27.200000762939453,26.549999237060547,26.649999618530273,138526.0 +2022-11-14,26.700000762939453,27.399999618530273,26.5,27.149999618530273,137923.0 +2022-11-15,27.149999618530273,27.350000381469727,26.899999618530273,27.25,114992.0 +2022-11-16,27.200000762939453,27.299999237060547,26.799999237060547,27.299999237060547,75494.0 +2022-11-17,27.350000381469727,27.799999237060547,27.350000381469727,27.75,238389.0 +2022-11-20,27.700000762939453,27.700000762939453,26.799999237060547,26.799999237060547,368205.0 +2022-11-21,26.600000381469727,26.600000381469727,25.899999618530273,26.149999618530273,153006.0 +2022-11-22,26.0,26.25,25.799999237060547,26.100000381469727,94196.0 +2022-11-24,26.200000762939453,26.200000762939453,25.0,25.0,161235.0 +2022-11-27,24.8799991607666,24.8799991607666,23.0,23.0,744874.0 +2022-11-28,23.0,23.5,22.860000610351562,23.31999969482422,431662.0 +2022-11-29,23.440000534057617,23.81999969482422,23.299999237060547,23.600000381469727,337446.0 +2022-11-30,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0 +2022-12-01,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0 +2022-12-04,24.479999542236328,24.479999542236328,24.0,24.059999465942383,261402.0 +2022-12-05,24.0,24.059999465942383,23.100000381469727,23.139999389648438,343877.0 +2022-12-06,23.18000030517578,23.600000381469727,23.0,23.600000381469727,292035.0 +2022-12-07,23.5,23.81999969482422,22.959999084472656,23.0,301330.0 +2022-12-08,23.200000762939453,23.700000762939453,23.0,23.68000030517578,183834.0 +2022-12-11,23.68000030517578,23.81999969482422,22.959999084472656,22.959999084472656,229815.0 +2022-12-12,22.860000610351562,23.200000762939453,22.5,23.0,229803.0 +2022-12-13,23.18000030517578,23.459999084472656,23.18000030517578,23.299999237060547,183516.0 +2022-12-14,23.440000534057617,24.040000915527344,23.440000534057617,23.739999771118164,298946.0 +2022-12-15,23.799999237060547,24.15999984741211,23.739999771118164,24.079999923706055,194694.0 +2022-12-18,24.18000030517578,24.18000030517578,23.719999313354492,23.760000228881836,108422.0 +2022-12-19,23.719999313354492,24.020000457763672,23.5,23.5,165168.0 +2022-12-20,23.219999313354492,23.65999984741211,23.219999313354492,23.65999984741211,144722.0 +2022-12-21,23.899999618530273,23.899999618530273,23.5,23.700000762939453,177327.0 +2022-12-22,23.719999313354492,24.3799991607666,23.700000762939453,24.3799991607666,255276.0 +2022-12-25,22.799999237060547,23.18000030517578,22.799999237060547,22.81999969482422,719194.0 +2022-12-26,22.799999237060547,22.799999237060547,22.239999771118164,22.34000015258789,231636.0 +2022-12-27,22.3799991607666,22.65999984741211,22.200000762939453,22.600000381469727,137047.0 +2022-12-28,22.399999618530273,22.65999984741211,22.399999618530273,22.540000915527344,131665.0 +2022-12-29,22.559999465942383,22.6200008392334,22.200000762939453,22.399999618530273,172748.0 +2023-01-01,22.459999084472656,22.6200008392334,22.459999084472656,22.559999465942383,68923.0 +2023-01-02,22.520000457763672,23.280000686645508,22.520000457763672,23.280000686645508,358594.0 +2023-01-03,23.280000686645508,23.280000686645508,23.280000686645508,23.280000686645508,0.0 +2023-01-04,23.739999771118164,23.739999771118164,22.84000015258789,22.84000015258789,233424.0 +2023-01-05,22.799999237060547,23.100000381469727,22.799999237060547,23.040000915527344,185020.0 +2023-01-08,23.100000381469727,23.899999618530273,23.0,23.899999618530273,444249.0 +2023-01-09,24.040000915527344,25.0,24.040000915527344,24.34000015258789,735141.0 +2023-01-10,24.5,24.799999237060547,24.399999618530273,24.5,424300.0 +2023-01-11,24.420000076293945,24.559999465942383,24.399999618530273,24.420000076293945,90235.0 +2023-01-12,24.520000457763672,24.520000457763672,24.280000686645508,24.299999237060547,117466.0 +2023-01-15,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2023-01-16,24.979999542236328,24.979999542236328,24.34000015258789,24.3799991607666,264662.0 +2023-01-17,24.360000610351562,24.479999542236328,23.600000381469727,23.860000610351562,216675.0 +2023-01-18,24.360000610351562,24.479999542236328,23.600000381469727,23.860000610351562,216675.0 +2023-01-19,23.84000015258789,23.899999618530273,23.600000381469727,23.799999237060547,87144.0 +2023-01-22,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0 +2023-01-23,24.239999771118164,24.65999984741211,24.200000762939453,24.5,249145.0 +2023-01-24,24.639999389648438,24.81999969482422,24.440000534057617,24.440000534057617,261523.0 +2023-01-25,24.239999771118164,24.440000534057617,24.219999313354492,24.440000534057617,75124.0 +2023-01-26,24.420000076293945,24.940000534057617,24.420000076293945,24.68000030517578,288817.0 +2023-01-29,24.739999771118164,24.860000610351562,24.399999618530273,24.440000534057617,185742.0 +2023-01-30,24.459999084472656,24.700000762939453,24.260000228881836,24.399999618530273,124484.0 +2023-01-31,24.5,24.5,24.399999618530273,24.399999618530273,67218.0 +2023-02-01,24.399999618530273,24.540000915527344,24.31999969482422,24.34000015258789,88953.0 +2023-02-02,24.299999237060547,24.559999465942383,24.059999465942383,24.1200008392334,127638.0 +2023-02-05,23.979999542236328,23.979999542236328,22.899999618530273,22.899999618530273,400209.0 +2023-02-06,22.899999618530273,22.899999618530273,22.639999389648438,22.780000686645508,426923.0 +2023-02-07,22.81999969482422,22.959999084472656,22.459999084472656,22.540000915527344,272610.0 +2023-02-08,22.5,22.739999771118164,22.459999084472656,22.739999771118164,121274.0 +2023-02-09,22.719999313354492,23.18000030517578,22.719999313354492,22.979999542236328,441798.0 +2023-02-12,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0 +2023-02-13,23.360000610351562,23.360000610351562,22.940000534057617,23.0,189251.0 +2023-02-14,23.100000381469727,23.15999984741211,22.940000534057617,23.100000381469727,159798.0 +2023-02-15,23.1200008392334,23.299999237060547,23.0,23.059999465942383,106304.0 +2023-02-16,23.15999984741211,23.15999984741211,23.020000457763672,23.059999465942383,79384.0 +2023-02-19,23.15999984741211,23.15999984741211,22.959999084472656,23.020000457763672,60661.0 +2023-02-20,22.979999542236328,23.0,22.0,22.479999542236328,153460.0 +2023-02-21,22.239999771118164,22.600000381469727,22.200000762939453,22.299999237060547,87036.0 +2023-02-23,22.040000915527344,22.299999237060547,22.0,22.299999237060547,76118.0 +2023-02-26,22.31999969482422,22.440000534057617,22.059999465942383,22.059999465942383,41971.0 +2023-02-27,22.100000381469727,22.31999969482422,22.020000457763672,22.31999969482422,76625.0 +2023-02-28,22.31999969482422,22.31999969482422,21.940000534057617,21.940000534057617,448469.0 +2023-03-01,21.920000076293945,22.0,21.719999313354492,21.799999237060547,864.0 +2023-03-02,21.799999237060547,21.799999237060547,21.639999389648438,21.68000030517578,7728.0 +2023-03-05,21.65999984741211,21.899999618530273,21.65999984741211,21.65999984741211,1000.0 +2023-03-06,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2023-03-07,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2023-03-08,22.059999465942383,22.059999465942383,21.799999237060547,21.8799991607666,1001.0 +2023-03-09,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0 +2023-03-12,21.860000610351562,22.0,21.799999237060547,21.899999618530273,763.0 +2023-03-13,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0 +2023-03-14,21.899999618530273,22.479999542236328,21.899999618530273,22.239999771118164,1000.0 +2023-03-15,22.200000762939453,22.200000762939453,21.299999237060547,21.600000381469727,1771.0 +2023-03-16,21.399999618530273,21.399999618530273,21.020000457763672,21.079999923706055,976.0 +2023-03-19,21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0.0 +2023-03-20,21.200000762939453,21.219999313354492,21.0,21.100000381469727,4000.0 +2023-03-21,21.1200008392334,21.219999313354492,21.1200008392334,21.200000762939453,1000.0 +2023-03-22,21.219999313354492,21.360000610351562,21.1200008392334,21.139999389648438,847.0 +2023-03-23,21.139999389648438,21.299999237060547,21.020000457763672,21.15999984741211,1000.0 +2023-03-26,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0 +2023-03-27,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0 +2023-03-28,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0 +2023-03-29,22.100000381469727,22.31999969482422,22.0,22.200000762939453,903.0 +2023-03-30,22.360000610351562,22.3799991607666,22.1200008392334,22.280000686645508,1780.0 +2023-04-02,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0 +2023-04-03,22.68000030517578,23.1200008392334,22.68000030517578,23.040000915527344,894.0 +2023-04-04,23.059999465942383,23.1200008392334,22.8799991607666,22.940000534057617,1435.0 +2023-04-05,22.899999618530273,23.360000610351562,22.8799991607666,23.100000381469727,989.0 +2023-04-06,23.100000381469727,23.100000381469727,22.959999084472656,23.020000457763672,1000.0 +2023-04-09,23.020000457763672,23.219999313354492,22.81999969482422,23.059999465942383,750.0 +2023-04-10,23.059999465942383,23.3799991607666,23.020000457763672,23.3799991607666,650.0 +2023-04-11,23.440000534057617,23.559999465942383,23.139999389648438,23.15999984741211,787.0 +2023-04-12,23.200000762939453,23.31999969482422,23.15999984741211,23.299999237060547,2000.0 +2023-04-13,23.31999969482422,24.200000762939453,23.299999237060547,23.959999084472656,700.0 +2023-04-16,24.0,24.479999542236328,23.920000076293945,24.34000015258789,1894.0 +2023-04-17,24.360000610351562,24.459999084472656,23.920000076293945,23.940000534057617,1369.0 +2023-04-25,23.959999084472656,24.15999984741211,23.860000610351562,24.0,1000.0 +2023-04-26,24.100000381469727,24.899999618530273,24.0,24.739999771118164,1038.0 +2023-04-27,24.899999618530273,24.899999618530273,24.34000015258789,24.5,2000.0 +2023-04-30,24.5,24.5,24.5,24.5,0.0 +2023-05-01,24.5,24.5,24.5,24.5,0.0 +2023-05-02,25.799999237060547,25.899999618530273,25.350000381469727,25.399999618530273,1000.0 +2023-05-03,25.350000381469727,25.350000381469727,24.760000228881836,24.81999969482422,999.0 +2023-05-04,24.700000762939453,25.850000381469727,24.600000381469727,25.75,2428.0 +2023-05-07,25.899999618530273,26.75,25.799999237060547,26.549999237060547,1000.0 +2023-05-08,26.799999237060547,26.799999237060547,26.149999618530273,26.350000381469727,571.0 +2023-05-09,26.350000381469727,26.399999618530273,25.549999237060547,25.549999237060547,1028.0 +2023-05-10,25.549999237060547,26.100000381469727,25.549999237060547,25.850000381469727,1232.0 +2023-05-11,25.799999237060547,26.200000762939453,25.799999237060547,26.100000381469727,599.0 +2023-05-14,26.299999237060547,26.299999237060547,25.799999237060547,25.899999618530273,868.0 +2023-05-15,25.0,25.450000762939453,24.799999237060547,25.450000762939453,1000.0 +2023-05-16,25.450000762939453,25.600000381469727,24.899999618530273,25.100000381469727,787.0 +2023-05-17,24.959999084472656,25.100000381469727,24.81999969482422,25.0,917.0 +2023-05-18,25.0,25.549999237060547,25.0,25.399999618530273,1200.0 +2023-05-21,25.399999618530273,26.0,25.350000381469727,26.0,860.0 +2023-05-22,26.0,26.399999618530273,25.799999237060547,26.149999618530273,1025.0 +2023-05-23,26.149999618530273,26.25,25.850000381469727,25.950000762939453,1375.0 +2023-05-24,25.899999618530273,25.950000762939453,25.100000381469727,25.299999237060547,1000.0 +2023-05-25,25.299999237060547,25.700000762939453,25.149999618530273,25.5,1165.0 +2023-05-28,25.549999237060547,25.600000381469727,25.299999237060547,25.399999618530273,2200.0 +2023-05-29,25.450000762939453,25.5,25.25,25.299999237060547,1602.0 +2023-05-30,25.399999618530273,25.549999237060547,25.350000381469727,25.350000381469727,693.0 +2023-05-31,25.299999237060547,25.299999237060547,24.979999542236328,25.299999237060547,1000.0 +2023-06-01,25.399999618530273,25.799999237060547,25.399999618530273,25.75,1634.0 +2023-06-04,25.950000762939453,26.649999618530273,25.950000762939453,26.549999237060547,1000.0 +2023-06-05,26.700000762939453,27.100000381469727,26.700000762939453,26.799999237060547,3817.0 +2023-06-06,27.0,27.0,26.299999237060547,26.600000381469727,900.0 +2023-06-07,26.649999618530273,28.75,26.649999618530273,28.25,8000.0 +2023-06-08,25.399999618530273,25.799999237060547,25.399999618530273,25.75,793.0 +2023-06-11,28.149999618530273,28.350000381469727,27.700000762939453,27.950000762939453,3000.0 +2023-06-12,27.899999618530273,27.950000762939453,27.450000762939453,27.850000381469727,2300.0 +2023-06-13,27.75,28.200000762939453,27.600000381469727,28.0,1069.0 +2023-06-14,28.0,28.350000381469727,27.799999237060547,28.350000381469727,1200.0 +2023-06-15,28.399999618530273,28.450000762939453,27.950000762939453,28.200000762939453,1000.0 +2023-06-18,28.25,29.200000762939453,28.25,29.100000381469727,2000.0 +2023-06-19,29.399999618530273,29.75,28.450000762939453,28.450000762939453,1053570.0 +2023-06-20,28.100000381469727,29.049999237060547,27.649999618530273,28.700000762939453,264193.0 +2023-06-21,28.700000762939453,28.700000762939453,28.399999618530273,28.399999618530273,136654.0 +2023-06-22,28.450000762939453,28.5,27.799999237060547,27.799999237060547,182832.0 +2023-07-02,27.799999237060547,28.25,27.75,28.049999237060547,117121.0 +2023-07-03,27.850000381469727,28.0,27.700000762939453,27.799999237060547,131792.0 +2023-07-04,27.799999237060547,27.950000762939453,27.149999618530273,27.600000381469727,350323.0 +2023-07-05,27.600000381469727,28.5,27.549999237060547,28.299999237060547,416398.0 +2023-07-06,28.649999618530273,28.649999618530273,28.200000762939453,28.399999618530273,124151.0 +2023-07-09,28.399999618530273,29.350000381469727,28.200000762939453,29.200000762939453,778583.0 +2023-07-10,29.299999237060547,29.600000381469727,28.700000762939453,28.899999618530273,527414.0 +2023-07-11,28.899999618530273,29.049999237060547,28.350000381469727,28.399999618530273,266328.0 +2023-07-12,28.450000762939453,29.149999618530273,28.350000381469727,28.399999618530273,246977.0 +2023-07-13,28.350000381469727,28.549999237060547,28.049999237060547,28.049999237060547,256704.0 +2023-07-16,28.049999237060547,28.299999237060547,27.549999237060547,27.700000762939453,146048.0 +2023-07-17,27.75,28.049999237060547,27.299999237060547,28.049999237060547,179015.0 +2023-07-18,28.049999237060547,28.200000762939453,26.950000762939453,27.299999237060547,304022.0 +2023-07-19,27.149999618530273,27.399999618530273,27.0,27.100000381469727,115872.0 +2023-07-20,27.049999237060547,27.200000762939453,26.549999237060547,26.700000762939453,153256.0 +2023-07-23,26.5,26.5,26.0,26.049999237060547,117713.0 +2023-07-24,25.700000762939453,26.600000381469727,25.700000762939453,26.5,144023.0 +2023-07-25,26.5,26.799999237060547,26.25,26.450000762939453,225096.0 +2023-07-26,26.5,26.950000762939453,26.450000762939453,26.899999618530273,108331.0 +2023-07-27,26.950000762939453,27.950000762939453,26.799999237060547,27.299999237060547,227939.0 +2023-07-30,27.950000762939453,27.950000762939453,27.200000762939453,27.25,95642.0 +2023-07-31,27.600000381469727,27.600000381469727,26.700000762939453,26.950000762939453,74167.0 +2023-08-01,26.950000762939453,27.25,26.600000381469727,26.600000381469727,111337.0 +2023-08-02,26.600000381469727,27.0,26.600000381469727,26.700000762939453,46881.0 +2023-08-03,26.649999618530273,26.850000381469727,26.5,26.549999237060547,60046.0 +2023-08-06,26.700000762939453,26.700000762939453,25.700000762939453,25.850000381469727,105026.0 +2023-08-07,25.700000762939453,25.799999237060547,24.600000381469727,24.979999542236328,200427.0 +2023-08-08,25.100000381469727,25.600000381469727,24.959999084472656,25.149999618530273,124498.0 +2023-08-09,24.760000228881836,24.760000228881836,23.0,24.360000610351562,370755.0 +2023-08-10,24.0,24.600000381469727,24.0,24.600000381469727,279792.0 +2023-08-13,24.600000381469727,25.0,24.479999542236328,24.899999618530273,146402.0 +2023-08-14,24.899999618530273,25.100000381469727,24.6200008392334,24.639999389648438,97611.0 +2023-08-15,24.639999389648438,24.68000030517578,24.020000457763672,24.15999984741211,138561.0 +2023-08-16,24.139999389648438,24.139999389648438,23.65999984741211,23.65999984741211,173561.0 +2023-08-17,23.6200008392334,23.780000686645508,23.239999771118164,23.399999618530273,125028.0 +2023-08-20,23.399999618530273,23.700000762939453,23.200000762939453,23.520000457763672,108960.0 +2023-08-21,23.780000686645508,23.979999542236328,23.5,23.5,80413.0 +2023-08-22,23.600000381469727,23.700000762939453,23.0,23.299999237060547,77713.0 +2023-08-23,23.299999237060547,23.700000762939453,23.299999237060547,23.540000915527344,84277.0 +2023-08-24,23.700000762939453,23.860000610351562,23.559999465942383,23.68000030517578,110791.0 +2023-08-27,23.68000030517578,23.780000686645508,23.540000915527344,23.559999465942383,66502.0 +2023-08-28,23.600000381469727,23.760000228881836,23.5,23.639999389648438,90620.0 +2023-08-29,23.639999389648438,23.700000762939453,23.420000076293945,23.420000076293945,98603.0 +2023-08-30,23.420000076293945,23.600000381469727,23.399999618530273,23.600000381469727,131127.0 +2023-08-31,23.600000381469727,24.059999465942383,23.600000381469727,23.84000015258789,322419.0 +2023-09-03,23.899999618530273,24.420000076293945,23.899999618530273,24.280000686645508,274352.0 +2023-09-04,24.420000076293945,24.420000076293945,23.520000457763672,23.520000457763672,245032.0 +2023-09-05,23.6200008392334,23.760000228881836,23.520000457763672,23.639999389648438,87907.0 +2023-09-06,23.639999389648438,23.899999618530273,23.399999618530273,23.440000534057617,83907.0 +2023-09-07,23.5,23.780000686645508,23.3799991607666,23.459999084472656,60199.0 +2023-09-10,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0 +2023-09-11,25.0,26.950000762939453,25.0,26.950000762939453,2342532.0 +2023-09-12,27.049999237060547,27.899999618530273,26.0,26.899999618530273,1494395.0 +2023-09-13,26.299999237060547,27.200000762939453,25.950000762939453,26.600000381469727,509095.0 +2023-09-14,26.450000762939453,27.299999237060547,26.25,26.5,322739.0 +2023-09-17,27.149999618530273,28.049999237060547,26.75,27.299999237060547,829020.0 +2023-09-18,27.299999237060547,27.549999237060547,26.200000762939453,26.5,402296.0 +2023-09-19,26.5,26.75,26.0,26.299999237060547,203033.0 +2023-09-20,26.200000762939453,26.549999237060547,25.850000381469727,25.950000762939453,176622.0 +2023-09-21,25.950000762939453,26.200000762939453,25.450000762939453,25.649999618530273,158157.0 +2023-09-25,25.25,26.049999237060547,25.25,25.350000381469727,104574.0 +2023-09-26,25.149999618530273,25.899999618530273,24.780000686645508,25.25,112871.0 +2023-09-27,25.200000762939453,25.950000762939453,25.200000762939453,25.950000762939453,225086.0 +2023-09-28,26.0,26.0,25.350000381469727,25.399999618530273,136480.0 +2023-10-01,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2023-10-02,25.100000381469727,25.399999618530273,25.0,25.0,120614.0 +2023-10-03,24.860000610351562,24.920000076293945,24.100000381469727,24.5,125522.0 +2023-10-04,24.5,24.5,23.799999237060547,24.200000762939453,236980.0 +2023-10-05,24.0,24.239999771118164,23.799999237060547,24.239999771118164,99035.0 +2023-10-08,24.040000915527344,24.040000915527344,23.299999237060547,23.299999237060547,85521.0 +2023-10-09,23.299999237060547,23.68000030517578,23.299999237060547,23.440000534057617,83155.0 +2023-10-10,23.5,23.860000610351562,23.139999389648438,23.139999389648438,161459.0 +2023-10-11,23.200000762939453,23.520000457763672,21.920000076293945,22.260000228881836,226300.0 +2023-10-12,22.479999542236328,22.899999618530273,22.1200008392334,22.739999771118164,73021.0 +2023-10-15,22.5,22.719999313354492,22.0,22.0,257742.0 +2023-10-16,22.059999465942383,22.219999313354492,21.639999389648438,21.860000610351562,444917.0 +2023-10-17,21.799999237060547,22.280000686645508,21.799999237060547,22.079999923706055,381518.0 +2023-10-18,22.020000457763672,22.399999618530273,21.8799991607666,21.920000076293945,327595.0 +2023-10-19,22.079999923706055,22.079999923706055,21.600000381469727,21.8799991607666,133551.0 +2023-10-22,21.700000762939453,22.0,21.399999618530273,21.420000076293945,101828.0 +2023-10-23,21.600000381469727,22.079999923706055,20.799999237060547,20.799999237060547,404366.0 +2023-10-24,20.979999542236328,21.139999389648438,20.260000228881836,20.579999923706055,260097.0 +2023-10-25,20.579999923706055,21.31999969482422,20.479999542236328,20.81999969482422,230052.0 +2023-10-26,21.139999389648438,21.139999389648438,20.520000457763672,20.600000381469727,108126.0 +2023-10-29,20.700000762939453,20.799999237060547,20.520000457763672,20.6200008392334,62043.0 +2023-10-30,20.65999984741211,21.040000915527344,20.65999984741211,20.979999542236328,125463.0 +2023-10-31,21.0,21.260000228881836,20.799999237060547,21.0,237617.0 +2023-11-01,21.0,21.219999313354492,20.860000610351562,21.079999923706055,185915.0 +2023-11-02,21.18000030517578,21.639999389648438,21.079999923706055,21.559999465942383,234396.0 +2023-11-05,22.0,22.780000686645508,21.719999313354492,22.719999313354492,395569.0 +2023-11-06,22.700000762939453,22.700000762939453,22.15999984741211,22.200000762939453,160529.0 +2023-11-07,22.399999618530273,22.440000534057617,21.780000686645508,21.860000610351562,170726.0 +2023-11-08,21.65999984741211,22.18000030517578,21.65999984741211,22.020000457763672,106506.0 +2023-11-09,22.020000457763672,22.15999984741211,21.799999237060547,21.899999618530273,46743.0 +2023-11-12,21.81999969482422,21.979999542236328,21.739999771118164,21.920000076293945,71624.0 +2023-11-13,21.81999969482422,22.639999389648438,21.81999969482422,22.219999313354492,283324.0 +2023-11-14,22.280000686645508,22.479999542236328,22.0,22.020000457763672,111128.0 +2023-11-15,22.18000030517578,22.399999618530273,22.139999389648438,22.34000015258789,140304.0 +2023-11-16,22.299999237060547,22.700000762939453,22.280000686645508,22.31999969482422,230924.0 +2023-11-19,22.399999618530273,23.1200008392334,22.239999771118164,22.899999618530273,694542.0 +2023-11-20,23.0,23.639999389648438,23.0,23.479999542236328,691795.0 +2023-11-21,23.600000381469727,23.600000381469727,23.1200008392334,23.34000015258789,281430.0 +2023-11-22,23.399999618530273,23.399999618530273,22.979999542236328,23.059999465942383,169021.0 +2023-11-23,23.399999618530273,23.399999618530273,22.979999542236328,23.059999465942383,169021.0 +2023-11-26,23.260000228881836,23.739999771118164,23.239999771118164,23.639999389648438,387238.0 +2023-11-27,23.799999237060547,23.799999237060547,23.31999969482422,23.479999542236328,308965.0 +2023-11-28,23.5,23.8799991607666,23.5,23.760000228881836,406301.0 +2023-11-29,23.899999618530273,24.079999923706055,23.6200008392334,23.6200008392334,288399.0 +2023-11-30,23.600000381469727,23.6200008392334,23.0,23.299999237060547,194298.0 +2023-12-03,23.540000915527344,23.540000915527344,23.100000381469727,23.219999313354492,238891.0 +2023-12-04,23.280000686645508,23.3799991607666,23.139999389648438,23.219999313354492,174858.0 +2023-12-05,23.18000030517578,23.600000381469727,23.18000030517578,23.3799991607666,234175.0 +2023-12-06,23.399999618530273,23.6200008392334,23.239999771118164,23.5,131536.0 +2023-12-07,23.579999923706055,23.579999923706055,23.219999313354492,23.34000015258789,172083.0 +2023-12-10,23.540000915527344,23.559999465942383,23.15999984741211,23.239999771118164,200574.0 +2023-12-11,23.280000686645508,23.440000534057617,23.100000381469727,23.360000610351562,186787.0 +2023-12-12,23.3799991607666,23.979999542236328,23.3799991607666,23.84000015258789,811821.0 +2023-12-13,24.079999923706055,24.299999237060547,23.719999313354492,23.739999771118164,606051.0 +2023-12-14,23.860000610351562,23.940000534057617,23.68000030517578,23.799999237060547,166259.0 +2023-12-17,23.84000015258789,23.84000015258789,23.559999465942383,23.780000686645508,177869.0 +2023-12-18,23.84000015258789,24.68000030517578,23.65999984741211,24.360000610351562,780457.0 +2023-12-19,24.360000610351562,24.479999542236328,23.860000610351562,24.0,339294.0 +2023-12-20,23.979999542236328,24.299999237060547,23.81999969482422,24.219999313354492,214877.0 +2023-12-21,24.040000915527344,24.1200008392334,23.459999084472656,23.579999923706055,434567.0 +2023-12-24,23.68000030517578,23.920000076293945,23.600000381469727,23.760000228881836,116628.0 +2023-12-25,23.799999237060547,23.899999618530273,23.520000457763672,23.739999771118164,145990.0 +2023-12-26,23.760000228881836,23.760000228881836,23.459999084472656,23.559999465942383,202137.0 +2023-12-27,23.540000915527344,23.700000762939453,23.3799991607666,23.559999465942383,145136.0 +2023-12-28,23.200000762939453,23.899999618530273,23.0,23.8799991607666,1060203.0 +2023-12-31,24.0,24.8799991607666,23.920000076293945,24.739999771118164,1076694.0 +2024-01-01,24.899999618530273,25.899999618530273,24.799999237060547,25.049999237060547,1018204.0 +2024-01-02,25.5,26.25,24.959999084472656,26.049999237060547,1083828.0 +2024-01-03,26.049999237060547,26.200000762939453,25.299999237060547,25.450000762939453,379495.0 +2024-01-04,25.100000381469727,26.299999237060547,25.049999237060547,25.899999618530273,876145.0 +2024-01-07,26.200000762939453,26.600000381469727,26.0,26.299999237060547,586910.0 +2024-01-08,26.299999237060547,26.450000762939453,25.700000762939453,25.850000381469727,354792.0 +2024-01-09,25.700000762939453,26.5,25.700000762939453,26.299999237060547,378515.0 +2024-01-10,26.299999237060547,26.899999618530273,26.0,26.600000381469727,739576.0 +2024-01-11,26.899999618530273,27.0,26.549999237060547,26.649999618530273,343214.0 +2024-01-14,26.649999618530273,26.75,25.899999618530273,26.399999618530273,364514.0 +2024-01-15,26.299999237060547,26.649999618530273,26.200000762939453,26.450000762939453,253239.0 +2024-01-16,26.450000762939453,27.399999618530273,26.350000381469727,27.149999618530273,745235.0 +2024-01-17,27.450000762939453,27.450000762939453,26.5,26.700000762939453,504464.0 +2024-01-18,26.700000762939453,26.799999237060547,25.799999237060547,26.600000381469727,441381.0 +2024-01-21,26.450000762939453,27.700000762939453,26.350000381469727,27.700000762939453,676866.0 +2024-01-22,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2024-01-23,28.0,28.350000381469727,27.450000762939453,28.25,530132.0 +2024-01-24,28.299999237060547,28.950000762939453,28.149999618530273,28.399999618530273,963799.0 +2024-01-25,28.549999237060547,28.899999618530273,28.100000381469727,28.850000381469727,618268.0 +2024-01-28,29.0,29.600000381469727,28.75,28.950000762939453,1045079.0 +2024-01-29,29.0,29.450000762939453,28.75,29.399999618530273,749746.0 +2024-01-30,29.399999618530273,30.0,28.799999237060547,28.950000762939453,1416174.0 +2024-01-31,29.0,31.799999237060547,28.799999237060547,30.649999618530273,3348568.0 +2024-02-01,30.350000381469727,31.799999237060547,30.299999237060547,31.049999237060547,1920829.0 +2024-02-04,31.299999237060547,31.649999618530273,31.100000381469727,31.299999237060547,731832.0 +2024-02-05,31.299999237060547,32.150001525878906,31.049999237060547,31.850000381469727,1340482.0 +2024-02-06,31.950000762939453,32.75,31.600000381469727,32.75,1147652.0 +2024-02-07,32.75,33.45000076293945,32.099998474121094,33.20000076293945,1178031.0 +2024-02-08,32.75,33.45000076293945,32.099998474121094,33.20000076293945,1178031.0 +2024-02-11,32.54999923706055,32.849998474121094,32.099998474121094,32.54999923706055,679523.0 +2024-02-12,32.54999923706055,32.599998474121094,31.799999237060547,32.349998474121094,889124.0 +2024-02-13,32.45000076293945,32.54999923706055,31.700000762939453,32.0,684319.0 +2024-02-14,31.799999237060547,32.45000076293945,31.5,32.150001525878906,573704.0 +2024-02-15,32.400001525878906,33.099998474121094,32.099998474121094,32.849998474121094,1065499.0 +2024-02-18,33.0,33.0,32.099998474121094,32.150001525878906,700376.0 +2024-02-19,32.54999923706055,32.849998474121094,32.150001525878906,32.45000076293945,757104.0 +2024-02-20,32.45000076293945,32.900001525878906,32.25,32.5,513882.0 +2024-02-21,32.5,33.70000076293945,32.20000076293945,33.099998474121094,1120737.0 +2024-02-25,33.45000076293945,34.400001525878906,33.25,34.349998474121094,1310972.0 +2024-02-26,34.5,34.5,32.75,33.04999923706055,1184054.0 +2024-02-27,33.0,34.95000076293945,32.54999923706055,34.54999923706055,1542186.0 +2024-02-28,34.54999923706055,35.29999923706055,34.04999923706055,35.0,1104694.0 +2024-02-29,35.04999923706055,35.95000076293945,35.04999923706055,35.5,1100354.0 +2024-03-03,36.0,36.20000076293945,35.45000076293945,35.54999923706055,811801.0 +2024-03-04,35.45000076293945,35.95000076293945,33.900001525878906,34.0,670236.0 +2024-03-05,34.0,34.0,34.0,34.0,0.0 +2024-03-06,37.400001525878906,37.75,36.20000076293945,36.25,2258022.0 +2024-03-07,36.25,37.150001525878906,35.599998474121094,35.75,725545.0 +2024-03-10,35.849998474121094,36.5,35.849998474121094,36.20000076293945,459661.0 +2024-03-11,36.25,36.45000076293945,34.79999923706055,35.900001525878906,608296.0 +2024-03-12,36.25,36.25,35.349998474121094,35.400001525878906,298808.0 +2024-03-13,35.400001525878906,36.25,35.150001525878906,35.5,631602.0 +2024-03-14,35.5,35.95000076293945,34.650001525878906,35.099998474121094,601004.0 +2024-03-17,35.099998474121094,35.349998474121094,34.400001525878906,34.900001525878906,524152.0 +2024-03-18,34.900001525878906,36.0,34.29999923706055,35.900001525878906,966658.0 +2024-03-19,36.099998474121094,36.45000076293945,34.900001525878906,36.349998474121094,1610038.0 +2024-03-20,36.70000076293945,39.400001525878906,36.599998474121094,38.0,4472827.0 +2024-03-21,38.20000076293945,38.75,36.70000076293945,38.099998474121094,1377391.0 +2024-03-24,38.150001525878906,38.45000076293945,37.5,37.650001525878906,729482.0 +2024-03-25,37.599998474121094,38.400001525878906,37.400001525878906,37.75,522518.0 +2024-03-26,37.75,38.0,35.79999923706055,36.25,1029470.0 +2024-03-27,36.25,39.099998474121094,35.95000076293945,38.70000076293945,1928153.0 +2024-03-28,39.0,41.150001525878906,38.04999923706055,40.75,2965163.0 +2024-03-31,40.75,41.650001525878906,39.5,41.04999923706055,1193269.0 +2024-04-01,41.04999923706055,41.5,39.54999923706055,40.5,528029.0 +2024-04-02,40.0,40.349998474121094,38.54999923706055,39.849998474121094,832070.0 +2024-04-03,39.75,41.45000076293945,39.400001525878906,41.400001525878906,649481.0 +2024-04-04,41.25,41.29999923706055,40.5,40.5,463887.0 +2024-04-14,,,,, +2024-04-15,39.70000076293945,42.75,39.70000076293945,42.349998474121094,855883.0 +2024-04-16,42.5,42.849998474121094,41.900001525878906,42.599998474121094,665613.0 +2024-04-17,42.54999923706055,42.54999923706055,41.0,41.70000076293945,491418.0 +2024-04-18,41.849998474121094,42.650001525878906,41.25,42.45000076293945,662524.0 +2024-04-21,42.349998474121094,42.849998474121094,41.099998474121094,41.25,448332.0 +2024-04-22,41.20000076293945,42.150001525878906,40.099998474121094,42.0,658141.0 +2024-04-23,42.20000076293945,42.95000076293945,41.54999923706055,41.650001525878906,834648.0 +2024-04-24,41.70000076293945,41.849998474121094,40.150001525878906,41.0,760140.0 +2024-04-25,41.099998474121094,41.849998474121094,40.79999923706055,41.400001525878906,425027.0 +2024-04-28,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2024-04-29,40.0,40.75,39.900001525878906,40.599998474121094,303000.0 +2024-04-30,40.849998474121094,41.79999923706055,40.29999923706055,41.79999923706055,330819.0 +2024-05-01,41.400001525878906,43.5,41.25,43.150001525878906,985865.0 +2024-05-02,43.150001525878906,43.20000076293945,41.70000076293945,42.54999923706055,417237.0 +2024-05-05,42.5,42.849998474121094,41.95000076293945,42.0,203900.0 +2024-05-06,41.95000076293945,42.20000076293945,41.150001525878906,41.400001525878906,301959.0 +2024-05-07,41.29999923706055,41.400001525878906,40.400001525878906,40.5,279886.0 +2024-05-08,40.5,41.45000076293945,40.5,41.0,160488.0 +2024-05-09,41.25,41.349998474121094,40.04999923706055,40.099998474121094,256657.0 +2024-05-12,40.0,40.95000076293945,39.70000076293945,40.54999923706055,162756.0 +2024-05-13,40.5,40.5,39.349998474121094,40.04999923706055,241251.0 +2024-05-14,39.45000076293945,40.79999923706055,39.45000076293945,39.95000076293945,363659.0 +2024-05-15,39.20000076293945,41.20000076293945,39.04999923706055,41.20000076293945,606025.0 +2024-05-16,41.0,41.54999923706055,39.0,39.0,852663.0 +2024-05-19,39.0,39.0,39.0,39.0,0.0 +2024-05-20,36.20000076293945,36.79999923706055,35.25,35.70000076293945,499251.0 +2024-05-21,35.70000076293945,36.650001525878906,35.45000076293945,35.45000076293945,343412.0 +2024-05-22,35.45000076293945,35.900001525878906,34.150001525878906,34.349998474121094,578510.0 +2024-05-23,34.70000076293945,35.400001525878906,34.349998474121094,35.099998474121094,418904.0 +2024-05-26,35.29999923706055,35.29999923706055,34.400001525878906,34.45000076293945,214214.0 +2024-05-27,34.5,35.150001525878906,34.29999923706055,34.849998474121094,295185.0 +2024-05-28,34.849998474121094,35.0,34.0,34.25,585539.0 +2024-05-29,34.349998474121094,34.849998474121094,34.25,34.5,207893.0 +2024-05-30,34.5,34.5,34.5,34.5,0.0 +2024-06-02,34.5,34.5,34.5,34.5,0.0 +2024-06-03,34.79999923706055,35.400001525878906,34.599998474121094,35.25,434026.0 +2024-06-04,35.45000076293945,35.45000076293945,34.04999923706055,34.599998474121094,606507.0 +2024-06-05,34.599998474121094,34.599998474121094,33.20000076293945,33.20000076293945,408333.0 +2024-06-06,33.29999923706055,33.650001525878906,32.099998474121094,32.54999923706055,295136.0 +2024-06-09,32.54999923706055,33.099998474121094,32.20000076293945,32.79999923706055,291592.0 +2024-06-10,32.849998474121094,34.79999923706055,32.849998474121094,34.400001525878906,486774.0 +2024-06-11,34.400001525878906,36.849998474121094,34.29999923706055,35.75,739196.0 +2024-06-12,36.04999923706055,36.099998474121094,34.95000076293945,34.95000076293945,226473.0 +2024-06-13,35.04999923706055,35.95000076293945,34.650001525878906,35.70000076293945,321801.0 +2024-06-23,35.70000076293945,36.0,34.20000076293945,34.25,199456.0 +2024-06-24,34.400001525878906,35.349998474121094,34.04999923706055,35.04999923706055,154398.0 +2024-06-25,35.04999923706055,36.75,34.900001525878906,36.349998474121094,394735.0 +2024-06-26,36.400001525878906,36.599998474121094,35.5,36.0,188455.0 +2024-06-27,36.150001525878906,36.599998474121094,35.650001525878906,35.900001525878906,201247.0 +2024-06-30,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2024-07-01,36.0,37.20000076293945,36.0,36.70000076293945,424571.0 +2024-07-02,36.75,37.54999923706055,35.5,36.95000076293945,343568.0 +2024-07-03,37.0,37.79999923706055,36.900001525878906,37.349998474121094,249127.0 +2024-07-04,37.25,37.45000076293945,36.79999923706055,37.0,172343.0 +2024-07-07,37.20000076293945,37.45000076293945,35.400001525878906,35.650001525878906,399415.0 +2024-07-08,35.650001525878906,35.79999923706055,34.150001525878906,34.400001525878906,363195.0 +2024-07-09,34.400001525878906,34.79999923706055,34.0,34.20000076293945,201724.0 +2024-07-10,34.25,35.099998474121094,34.25,34.70000076293945,139962.0 +2024-07-11,34.70000076293945,34.79999923706055,34.099998474121094,34.349998474121094,178834.0 +2024-07-14,34.400001525878906,34.54999923706055,34.20000076293945,34.29999923706055,168028.0 +2024-07-15,34.29999923706055,35.099998474121094,34.25,34.5,260011.0 +2024-07-16,34.5,36.29999923706055,34.5,35.79999923706055,604916.0 +2024-07-17,36.29999923706055,36.70000076293945,35.75,36.0,348182.0 +2024-07-18,36.25,36.54999923706055,35.5,35.70000076293945,251353.0 +2024-07-21,35.70000076293945,35.70000076293945,34.5,34.900001525878906,291639.0 +2024-07-22,34.900001525878906,35.0,34.5,34.75,201779.0 +2024-07-23,34.75,34.900001525878906,34.5,34.54999923706055,175738.0 +2024-07-24,34.54999923706055,34.70000076293945,33.95000076293945,34.0,290153.0 +2024-07-25,34.150001525878906,34.650001525878906,33.45000076293945,34.599998474121094,617496.0 +2024-07-28,34.70000076293945,35.349998474121094,34.54999923706055,34.70000076293945,330064.0 +2024-07-29,34.70000076293945,35.150001525878906,34.0,35.0,226582.0 +2024-07-30,35.0,35.099998474121094,34.349998474121094,35.0,234855.0 +2024-07-31,35.04999923706055,35.04999923706055,34.400001525878906,34.5,163689.0 +2024-08-01,34.5,35.099998474121094,34.400001525878906,34.75,358337.0 +2024-08-04,33.54999923706055,34.25,33.099998474121094,33.099998474121094,217498.0 +2024-08-05,32.0,32.45000076293945,29.850000381469727,31.100000381469727,726384.0 +2024-08-06,31.049999237060547,31.899999618530273,30.75,30.899999618530273,437314.0 +2024-08-07,31.200000762939453,33.25,31.0,32.349998474121094,464488.0 +2024-08-08,32.400001525878906,32.54999923706055,30.850000381469727,31.450000762939453,283050.0 +2024-08-11,30.850000381469727,32.45000076293945,30.75,31.850000381469727,444452.0 +2024-08-12,31.799999237060547,32.0,31.25,31.549999237060547,197177.0 +2024-08-13,31.5,32.20000076293945,31.049999237060547,32.04999923706055,363785.0 +2024-08-14,32.400001525878906,34.0,32.400001525878906,33.20000076293945,522976.0 +2024-08-15,33.25,33.650001525878906,33.20000076293945,33.349998474121094,248219.0 +2024-08-18,33.5,34.25,33.45000076293945,34.099998474121094,354699.0 +2024-08-19,34.20000076293945,35.0,33.650001525878906,35.0,397701.0 +2024-08-20,35.04999923706055,35.400001525878906,34.650001525878906,35.29999923706055,305035.0 +2024-08-21,35.29999923706055,35.29999923706055,34.75,35.0,263291.0 +2024-08-22,34.849998474121094,35.599998474121094,34.75,35.150001525878906,332886.0 +2024-08-25,35.29999923706055,35.54999923706055,34.849998474121094,34.95000076293945,160255.0 +2024-08-26,34.95000076293945,35.0,34.54999923706055,34.75,103870.0 +2024-08-27,34.75,35.099998474121094,34.5,34.650001525878906,127291.0 +2024-08-28,34.599998474121094,35.900001525878906,34.54999923706055,35.75,533051.0 +2024-08-29,35.95000076293945,36.45000076293945,35.400001525878906,35.70000076293945,582660.0 +2024-09-01,35.75,36.349998474121094,35.75,36.349998474121094,190267.0 +2024-09-02,36.45000076293945,36.54999923706055,35.70000076293945,35.79999923706055,303904.0 +2024-09-03,35.79999923706055,36.099998474121094,34.95000076293945,34.95000076293945,331815.0 +2024-09-04,34.75,35.5,34.04999923706055,34.900001525878906,212566.0 +2024-09-05,34.650001525878906,35.150001525878906,34.04999923706055,34.25,183017.0 +2024-09-08,34.0,34.04999923706055,33.70000076293945,33.900001525878906,121255.0 +2024-09-09,33.849998474121094,35.0,33.849998474121094,34.0,188228.0 +2024-09-10,34.29999923706055,34.5,33.849998474121094,34.0,130798.0 +2024-09-11,34.0,34.0,33.0,33.20000076293945,135659.0 +2024-09-12,34.0,34.0,33.25,33.5,168249.0 +2024-09-15,33.599998474121094,35.150001525878906,33.599998474121094,35.099998474121094,381508.0 +2024-09-16,35.099998474121094,35.150001525878906,34.0,34.400001525878906,193572.0 +2024-09-17,34.400001525878906,34.75,34.04999923706055,34.150001525878906,162628.0 +2024-09-18,34.0,34.849998474121094,34.0,34.70000076293945,240779.0 +2024-09-19,34.95000076293945,35.95000076293945,34.70000076293945,35.54999923706055,618974.0 +2024-09-22,36.0,36.0,35.5,35.54999923706055,197658.0 +2024-09-24,35.599998474121094,37.29999923706055,35.20000076293945,37.04999923706055,829320.0 +2024-09-25,37.099998474121094,37.29999923706055,36.54999923706055,36.900001525878906,385642.0 +2024-09-26,37.0,37.20000076293945,36.349998474121094,36.5,243892.0 +2024-09-29,36.400001525878906,36.900001525878906,36.20000076293945,36.29999923706055,278193.0 +2024-09-30,36.29999923706055,36.54999923706055,35.5,36.0,257791.0 +2024-10-01,36.25,36.349998474121094,35.79999923706055,35.900001525878906,179777.0 +2024-10-02,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2024-10-03,34.099998474121094,34.95000076293945,33.75,33.95000076293945,266576.0 +2024-10-06,33.95000076293945,34.79999923706055,32.5,32.849998474121094,230139.0 +2024-10-07,32.5,33.650001525878906,32.5,33.400001525878906,169738.0 +2024-10-08,33.79999923706055,33.79999923706055,32.5,32.95000076293945,194698.0 +2024-10-09,33.400001525878906,33.400001525878906,32.45000076293945,32.5,127965.0 +2024-10-10,32.599998474121094,33.20000076293945,32.5,33.0,146958.0 +2024-10-13,33.20000076293945,34.349998474121094,33.04999923706055,33.900001525878906,292378.0 +2024-10-14,33.95000076293945,33.95000076293945,33.150001525878906,33.5,158414.0 +2024-10-15,33.5,34.099998474121094,33.25,33.79999923706055,144013.0 +2024-10-16,34.04999923706055,34.04999923706055,33.5,33.54999923706055,121134.0 +2024-10-17,33.5,33.79999923706055,32.79999923706055,32.900001525878906,170620.0 +2024-10-20,33.20000076293945,33.29999923706055,32.5,32.75,88928.0 +2024-10-21,34.29999923706055,34.349998474121094,33.099998474121094,33.150001525878906,536872.0 +2024-10-22,33.20000076293945,33.5,32.650001525878906,32.70000076293945,261781.0 +2024-10-23,32.79999923706055,32.900001525878906,32.349998474121094,32.599998474121094,175030.0 +2024-10-24,32.900001525878906,32.900001525878906,32.150001525878906,32.29999923706055,111776.0 +2024-10-27,32.54999923706055,33.599998474121094,32.54999923706055,33.349998474121094,273358.0 +2024-10-28,33.54999923706055,33.599998474121094,33.0,33.20000076293945,192493.0 +2024-10-29,33.349998474121094,33.349998474121094,32.5,32.95000076293945,130918.0 +2024-10-30,32.849998474121094,33.349998474121094,32.79999923706055,33.20000076293945,128686.0 +2024-10-31,33.25,33.599998474121094,32.900001525878906,33.29999923706055,180170.0 +2024-11-03,33.349998474121094,33.599998474121094,33.20000076293945,33.20000076293945,142502.0 +2024-11-04,33.20000076293945,33.400001525878906,32.5,33.29999923706055,167646.0 +2024-11-05,33.29999923706055,33.29999923706055,32.849998474121094,33.0,97169.0 +2024-11-06,33.349998474121094,33.849998474121094,33.099998474121094,33.45000076293945,204508.0 +2024-11-07,33.70000076293945,33.75,33.04999923706055,33.150001525878906,93959.0 +2024-11-10,33.5,33.5,33.0,33.099998474121094,70332.0 +2024-11-11,33.25,33.25,32.79999923706055,33.150001525878906,78697.0 +2024-11-12,32.79999923706055,33.099998474121094,32.45000076293945,32.599998474121094,154280.0 +2024-11-13,32.599998474121094,32.599998474121094,31.700000762939453,31.899999618530273,164096.0 +2024-11-14,31.850000381469727,31.850000381469727,30.799999237060547,30.850000381469727,201520.0 +2024-11-17,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0 +2024-11-18,31.299999237060547,31.299999237060547,30.549999237060547,30.549999237060547,99412.0 +2024-11-19,30.649999618530273,31.950000762939453,30.600000381469727,31.549999237060547,182615.0 +2024-11-20,31.5,32.0,31.0,31.100000381469727,147122.0 +2024-11-21,31.100000381469727,32.400001525878906,31.100000381469727,31.799999237060547,307316.0 +2024-11-24,32.0,32.75,31.899999618530273,32.29999923706055,136782.0 +2024-11-25,32.25,32.25,31.700000762939453,31.799999237060547,90234.0 +2024-11-26,31.600000381469727,31.899999618530273,31.100000381469727,31.299999237060547,106270.0 +2024-11-27,31.299999237060547,31.399999618530273,30.549999237060547,31.049999237060547,157506.0 +2024-11-28,31.100000381469727,32.25,30.75,32.099998474121094,265403.0 +2024-12-01,31.100000381469727,32.25,30.75,32.099998474121094,265403.0 +2024-12-02,33.20000076293945,33.599998474121094,32.75,33.349998474121094,517373.0 +2024-12-03,33.349998474121094,33.79999923706055,33.04999923706055,33.79999923706055,281807.0 +2024-12-04,33.79999923706055,34.29999923706055,33.45000076293945,33.79999923706055,359640.0 +2024-12-05,33.79999923706055,33.95000076293945,33.400001525878906,33.5,123422.0 +2024-12-08,33.5,34.79999923706055,33.5,34.349998474121094,528480.0 +2024-12-09,35.0,35.25,34.20000076293945,34.54999923706055,475221.0 +2024-12-10,34.54999923706055,34.54999923706055,33.900001525878906,34.04999923706055,225573.0 +2024-12-11,34.29999923706055,34.54999923706055,33.5,34.45000076293945,239249.0 +2024-12-12,34.5,35.400001525878906,34.25,34.95000076293945,435322.0 +2024-12-15,34.95000076293945,36.900001525878906,34.900001525878906,36.099998474121094,954833.0 +2024-12-16,36.099998474121094,36.25,35.599998474121094,35.95000076293945,350805.0 +2024-12-17,35.900001525878906,35.95000076293945,35.04999923706055,35.099998474121094,330478.0 +2024-12-18,35.150001525878906,36.150001525878906,35.0,36.099998474121094,426425.0 +2024-12-19,36.099998474121094,36.29999923706055,35.45000076293945,36.099998474121094,373682.0 +2024-12-22,36.099998474121094,36.29999923706055,34.5,34.79999923706055,292000.0 +2024-12-23,34.79999923706055,34.849998474121094,34.0,34.849998474121094,291149.0 +2024-12-24,35.0,35.099998474121094,34.04999923706055,34.099998474121094,179149.0 +2024-12-25,33.849998474121094,34.54999923706055,33.849998474121094,34.29999923706055,133538.0 +2024-12-26,35.0,35.400001525878906,33.5,33.70000076293945,668115.0 +2024-12-29,33.599998474121094,34.25,33.54999923706055,33.75,665880.0 +2024-12-30,33.900001525878906,34.0,33.099998474121094,33.400001525878906,380353.0 +2024-12-31,33.29999923706055,33.70000076293945,33.0,33.45000076293945,341557.0 +2025-01-01,33.29999923706055,35.0,33.20000076293945,34.150001525878906,580779.0 +2025-01-02,34.04999923706055,36.5,33.95000076293945,36.0,1340303.0 +2025-01-05,36.400001525878906,38.900001525878906,36.29999923706055,38.25,1989828.0 +2025-01-06,38.29999923706055,39.0,37.650001525878906,37.79999923706055,923094.0 +2025-01-07,37.54999923706055,39.45000076293945,37.400001525878906,39.20000076293945,1175811.0 +2025-01-08,39.29999923706055,39.29999923706055,38.29999923706055,38.400001525878906,507361.0 +2025-01-09,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0 +2025-01-12,38.25,38.95000076293945,37.95000076293945,38.599998474121094,325269.0 +2025-01-13,38.599998474121094,38.79999923706055,37.650001525878906,37.70000076293945,399266.0 +2025-01-14,37.650001525878906,38.0,37.349998474121094,37.45000076293945,384975.0 +2025-01-15,37.45000076293945,38.150001525878906,37.349998474121094,37.5,470422.0 +2025-01-16,37.54999923706055,38.650001525878906,37.54999923706055,38.400001525878906,660289.0 +2025-01-19,38.45000076293945,39.599998474121094,38.45000076293945,39.349998474121094,802134.0 +2025-01-20,39.349998474121094,39.400001525878906,38.5,39.349998474121094,544144.0 +2025-01-21,39.5,41.29999923706055,39.5,40.099998474121094,1578753.0 +2025-01-22,40.54999923706055,40.54999923706055,39.45000076293945,39.54999923706055,531329.0 +2025-01-23,39.400001525878906,40.349998474121094,39.04999923706055,40.099998474121094,798610.0 +2025-01-26,40.20000076293945,41.04999923706055,39.650001525878906,39.75,653080.0 +2025-01-27,39.75,40.0,39.25,39.25,308977.0 +2025-01-28,39.25,39.25,39.25,39.25,0.0 +2025-01-29,39.849998474121094,39.900001525878906,39.20000076293945,39.349998474121094,219037.0 +2025-01-30,39.349998474121094,40.099998474121094,39.349998474121094,39.75,322760.0 +2025-02-02,39.900001525878906,40.25,39.5,39.5,249827.0 +2025-02-03,39.5,39.54999923706055,38.5,38.70000076293945,421626.0 +2025-02-04,38.5,39.0,38.45000076293945,38.650001525878906,306057.0 +2025-02-05,38.599998474121094,39.349998474121094,38.599998474121094,38.75,232690.0 +2025-02-06,38.70000076293945,39.099998474121094,38.5,38.849998474121094,168714.0 +2025-02-09,38.79999923706055,39.04999923706055,38.54999923706055,38.75,215149.0 +2025-02-10,36.20000076293945,37.150001525878906,35.70000076293945,36.29999923706055,1770261.0 +2025-02-11,36.349998474121094,36.900001525878906,36.29999923706055,36.349998474121094,541863.0 +2025-02-12,36.400001525878906,36.400001525878906,35.400001525878906,35.45000076293945,449328.0 +2025-02-13,35.400001525878906,36.75,34.79999923706055,36.70000076293945,597042.0 +2025-02-16,36.75,37.29999923706055,36.599998474121094,36.75,480739.0 +2025-02-17,36.79999923706055,37.0,36.349998474121094,36.900001525878906,393966.0 +2025-02-18,36.900001525878906,37.099998474121094,36.650001525878906,37.0,259940.0 +2025-02-19,37.0,37.0,37.0,37.0,0.0 +2025-02-20,36.54999923706055,36.95000076293945,36.0,36.150001525878906,296999.0 +2025-02-24,35.75,36.400001525878906,35.75,35.79999923706055,107631.0 +2025-02-25,35.79999923706055,35.79999923706055,34.45000076293945,34.79999923706055,377181.0 +2025-02-26,35.0,35.599998474121094,34.95000076293945,35.0,280481.0 +2025-02-27,34.95000076293945,35.349998474121094,34.599998474121094,34.900001525878906,167651.0 +2025-03-02,34.95000076293945,35.0,33.599998474121094,34.20000076293945,139091.0 +2025-03-03,34.5,34.5,33.79999923706055,34.0,124251.0 +2025-03-04,34.0,34.5,33.70000076293945,33.849998474121094,253892.0 +2025-03-05,33.599998474121094,33.900001525878906,33.0,33.349998474121094,153752.0 +2025-03-06,33.349998474121094,33.5,33.0,33.29999923706055,120795.0 +2025-03-09,33.29999923706055,33.5,32.29999923706055,32.5,157881.0 +2025-03-10,32.45000076293945,32.45000076293945,31.649999618530273,31.799999237060547,173803.0 +2025-03-11,31.5,33.0,30.5,32.849998474121094,245146.0 +2025-03-12,33.099998474121094,33.75,32.95000076293945,33.099998474121094,162764.0 +2025-03-13,33.29999923706055,33.5,32.75,33.04999923706055,109437.0 +2025-03-16,33.0,33.650001525878906,32.849998474121094,33.20000076293945,223088.0 +2025-03-17,33.20000076293945,33.849998474121094,32.79999923706055,32.79999923706055,207248.0 +2025-03-18,33.0,33.099998474121094,32.5,32.54999923706055,164739.0 +2025-03-19,32.54999923706055,32.54999923706055,31.799999237060547,32.099998474121094,118589.0 +2025-03-20,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2025-03-23,32.0,32.599998474121094,31.899999618530273,32.20000076293945,113218.0 +2025-03-24,32.20000076293945,32.400001525878906,31.850000381469727,32.400001525878906,94828.0 +2025-03-25,32.5,32.650001525878906,32.04999923706055,32.150001525878906,76296.0 +2025-03-26,32.150001525878906,32.900001525878906,32.099998474121094,32.79999923706055,111188.0 +2025-03-27,32.95000076293945,33.599998474121094,32.900001525878906,33.150001525878906,171138.0 +2025-04-03,32.79999923706055,34.0,32.25,33.45000076293945,352023.0 +2025-04-06,30.25,32.0,30.149999618530273,30.149999618530273,287704.0 +2025-04-07,29.0,30.5,28.100000381469727,30.299999237060547,346151.0 +2025-04-08,30.350000381469727,31.700000762939453,30.350000381469727,31.549999237060547,224535.0 +2025-04-09,30.700000762939453,31.399999618530273,30.399999618530273,30.5,238001.0 +2025-04-10,30.5,30.5,30.5,30.5,0.0 +2025-04-13,32.400001525878906,33.70000076293945,32.400001525878906,33.599998474121094,291749.0 +2025-04-14,33.900001525878906,33.900001525878906,33.150001525878906,33.400001525878906,352672.0 +2025-04-15,33.25,33.70000076293945,32.599998474121094,32.650001525878906,314256.0 +2025-04-16,32.650001525878906,33.25,32.099998474121094,32.54999923706055,206007.0 +2025-04-17,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0 +2025-04-20,32.900001525878906,33.45000076293945,32.5,33.0,213786.0 +2025-04-21,32.900001525878906,32.900001525878906,32.099998474121094,32.349998474121094,237959.0 +2025-04-22,32.400001525878906,32.45000076293945,31.899999618530273,32.04999923706055,84723.0 +2025-04-23,32.5,32.900001525878906,32.20000076293945,32.20000076293945,101285.0 +2025-04-24,32.29999923706055,32.5,32.099998474121094,32.20000076293945,127588.0 +2025-04-27,32.349998474121094,32.5,32.20000076293945,32.400001525878906,134450.0 +2025-04-28,32.54999923706055,32.75,32.29999923706055,32.599998474121094,157990.0 +2025-04-29,32.599998474121094,33.45000076293945,32.25,33.29999923706055,422228.0 +2025-04-30,33.29999923706055,35.849998474121094,33.099998474121094,34.849998474121094,2368620.0 +2025-05-01,35.0,35.29999923706055,34.29999923706055,35.25,519080.0 +2025-05-04,35.5,36.20000076293945,34.150001525878906,34.150001525878906,627914.0 +2025-05-05,33.75,35.0,33.75,34.900001525878906,330146.0 +2025-05-06,35.25,36.25,35.099998474121094,35.099998474121094,652469.0 +2025-05-07,35.099998474121094,35.099998474121094,34.29999923706055,34.54999923706055,218669.0 +2025-05-08,34.54999923706055,34.849998474121094,33.0,33.099998474121094,449672.0 +2025-05-11,32.95000076293945,33.20000076293945,32.20000076293945,32.75,199326.0 +2025-05-12,32.75,33.54999923706055,32.54999923706055,32.95000076293945,364603.0 +2025-05-13,33.20000076293945,34.0,32.79999923706055,33.70000076293945,479377.0 +2025-05-14,33.900001525878906,33.95000076293945,32.70000076293945,33.599998474121094,276360.0 +2025-05-15,33.0,33.04999923706055,31.049999237060547,31.700000762939453,1099000.0 +2025-05-18,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0 +2025-05-19,31.299999237060547,31.649999618530273,31.100000381469727,31.25,280235.0 +2025-05-20,31.399999618530273,31.700000762939453,31.25,31.549999237060547,181340.0 +2025-05-21,31.600000381469727,31.600000381469727,31.0,31.049999237060547,162815.0 +2025-05-22,30.850000381469727,31.200000762939453,30.799999237060547,30.899999618530273,91550.0 +2025-05-25,30.899999618530273,31.299999237060547,30.549999237060547,30.75,101918.0 +2025-05-26,31.100000381469727,31.100000381469727,29.450000762939453,29.950000762939453,267499.0 +2025-05-27,29.950000762939453,30.049999237060547,28.899999618530273,29.100000381469727,286435.0 +2025-05-28,29.600000381469727,29.700000762939453,29.100000381469727,29.450000762939453,144170.0 +2025-05-29,29.700000762939453,29.799999237060547,28.350000381469727,29.649999618530273,475790.0 +2025-06-01,29.799999237060547,30.899999618530273,29.700000762939453,30.299999237060547,420421.0 +2025-06-02,30.299999237060547,31.299999237060547,29.850000381469727,30.0,373324.0 +2025-06-03,30.100000381469727,30.299999237060547,29.850000381469727,29.850000381469727,147110.0 +2025-06-04,30.0,30.799999237060547,30.0,30.700000762939453,170008.0 +2025-06-11,30.850000381469727,31.5,30.850000381469727,31.200000762939453,195588.0 +2025-06-12,30.799999237060547,30.799999237060547,29.399999618530273,29.399999618530273,403762.0 +2025-06-15,26.5,28.5,26.5,28.299999237060547,462053.0 +2025-06-16,28.299999237060547,29.299999237060547,28.299999237060547,29.049999237060547,259593.0 +2025-06-17,29.0,29.350000381469727,28.25,28.25,172708.0 +2025-06-18,28.200000762939453,28.25,27.450000762939453,27.649999618530273,138708.0 +2025-06-19,27.450000762939453,28.25,27.450000762939453,27.700000762939453,102940.0 +2025-06-22,27.75,28.700000762939453,27.75,28.200000762939453,125466.0 +2025-06-23,28.200000762939453,29.0,28.200000762939453,28.950000762939453,131703.0 +2025-06-24,29.700000762939453,30.450000762939453,29.5,30.0,520965.0 +2025-06-25,30.049999237060547,30.700000762939453,29.850000381469727,30.600000381469727,350355.0 +2025-06-26,30.549999237060547,30.75,29.899999618530273,30.0,3026928.0 +2025-06-29,30.399999618530273,31.079999923706055,30.219999313354492,30.959999084472656,1992611.0 +2025-06-30,30.979999542236328,31.799999237060547,30.899999618530273,31.700000762939453,719363.0 +2025-07-01,31.65999984741211,32.0,31.399999618530273,31.979999542236328,432630.0 +2025-07-02,31.979999542236328,32.2400016784668,31.68000030517578,32.0,400923.0 +2025-07-03,32.099998474121094,32.29999923706055,31.979999542236328,32.20000076293945,245659.0 +2025-07-06,32.20000076293945,32.65999984741211,32.20000076293945,32.400001525878906,232873.0 +2025-07-07,32.400001525878906,32.81999969482422,32.2599983215332,32.5,329276.0 +2025-07-08,32.31999969482422,32.619998931884766,32.279998779296875,32.279998779296875,227819.0 +2025-07-09,32.279998779296875,32.619998931884766,32.18000030517578,32.47999954223633,199890.0 +2025-07-10,32.5,33.20000076293945,32.459999084472656,32.97999954223633,411516.0 +2025-07-13,33.380001068115234,34.400001525878906,33.099998474121094,33.81999969482422,1021283.0 +2025-07-14,33.7400016784668,33.880001068115234,33.13999938964844,33.560001373291016,313044.0 +2025-07-15,33.560001373291016,33.70000076293945,33.119998931884766,33.220001220703125,121842.0 +2025-07-16,34.220001220703125,35.0,33.779998779296875,34.41999816894531,1419766.0 +2025-07-17,34.41999816894531,34.41999816894531,34.41999816894531,34.41999816894531,0.0 +2025-07-20,34.400001525878906,35.29999923706055,34.29999923706055,34.439998626708984,552832.0 +2025-07-21,34.959999084472656,34.959999084472656,33.7400016784668,34.58000183105469,341774.0 +2025-07-22,34.65999984741211,35.20000076293945,33.79999923706055,34.5,415560.0 +2025-07-23,34.52000045776367,34.97999954223633,34.2599983215332,34.68000030517578,220601.0 +2025-07-24,34.68000030517578,34.84000015258789,34.0,34.099998474121094,232610.0 +2025-07-27,34.15999984741211,35.29999923706055,34.15999984741211,34.619998931884766,482573.0 +2025-07-28,34.63999938964844,34.779998779296875,34.18000030517578,34.41999816894531,202501.0 +2025-07-29,34.5,34.5,33.70000076293945,34.18000030517578,429777.0 +2025-07-30,34.0,34.86000061035156,33.7599983215332,34.79999923706055,294884.0 +2025-07-31,34.52000045776367,34.91999816894531,34.18000030517578,34.5,351026.0 +2025-08-03,34.47999954223633,34.5,33.91999816894531,34.119998931884766,214346.0 +2025-08-04,34.279998779296875,34.58000183105469,33.900001525878906,33.900001525878906,313869.0 +2025-08-05,34.0,34.29999923706055,33.0,33.599998474121094,331352.0 +2025-08-06,33.599998474121094,34.279998779296875,33.47999954223633,34.2599983215332,193186.0 +2025-08-07,34.18000030517578,35.0,34.0,34.7599983215332,525994.0 +2025-08-10,33.79999923706055,34.13999938964844,33.0,33.619998931884766,551130.0 +2025-08-11,33.560001373291016,33.58000183105469,32.7599983215332,32.779998779296875,263033.0 +2025-08-12,32.720001220703125,33.439998626708984,32.400001525878906,33.20000076293945,297305.0 +2025-08-13,33.29999923706055,33.459999084472656,32.31999969482422,33.0,151613.0 +2025-08-14,32.900001525878906,33.220001220703125,32.900001525878906,33.099998474121094,124102.0 +2025-08-17,32.79999923706055,33.0,32.400001525878906,32.599998474121094,303457.0 +2025-08-18,32.619998931884766,33.439998626708984,32.400001525878906,32.900001525878906,289190.0 +2025-08-19,32.97999954223633,34.119998931884766,32.79999923706055,33.400001525878906,524587.0 +2025-08-20,33.119998931884766,34.400001525878906,33.119998931884766,33.959999084472656,336243.0 +2025-08-21,33.91999816894531,34.439998626708984,33.65999984741211,34.400001525878906,219362.0 +2025-08-24,34.720001220703125,35.540000915527344,34.599998474121094,35.08000183105469,1149788.0 +2025-08-25,35.0,35.20000076293945,33.959999084472656,34.099998474121094,549182.0 +2025-08-26,34.099998474121094,34.41999816894531,34.040000915527344,34.2599983215332,264606.0 +2025-08-27,34.2400016784668,34.34000015258789,33.720001220703125,33.900001525878906,213085.0 +2025-08-28,33.900001525878906,34.439998626708984,33.720001220703125,34.2599983215332,216105.0 +2025-08-31,34.2599983215332,34.400001525878906,33.0,33.439998626708984,294973.0 +2025-09-01,33.0,33.720001220703125,32.900001525878906,33.459999084472656,365243.0 +2025-09-02,33.439998626708984,33.439998626708984,32.63999938964844,33.099998474121094,247642.0 +2025-09-03,33.20000076293945,33.959999084472656,33.15999984741211,33.400001525878906,166404.0 +2025-09-04,33.400001525878906,34.79999923706055,33.400001525878906,34.18000030517578,641970.0 diff --git a/data/1320.csv b/data/1320.csv new file mode 100644 index 0000000000000000000000000000000000000000..7c0ea7ae81204c19765c7083b520876c2be5918a --- /dev/null +++ b/data/1320.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,33.900001525878906,35.20000076293945,33.900001525878906,35.0,2274090.0 +2010-03-07,35.29999923706055,35.5,34.900001525878906,35.400001525878906,1069241.0 +2010-03-08,35.29999923706055,36.400001525878906,35.20000076293945,36.20000076293945,1236276.0 +2010-03-09,36.29999923706055,36.29999923706055,35.29999923706055,35.400001525878906,923572.0 +2010-03-10,35.29999923706055,35.29999923706055,34.900001525878906,35.099998474121094,582915.0 +2010-03-11,35.0,36.5,35.0,36.29999923706055,1241253.0 +2010-03-14,36.400001525878906,36.5,36.0,36.29999923706055,463195.0 +2010-03-15,36.20000076293945,36.29999923706055,35.70000076293945,35.900001525878906,646501.0 +2010-03-16,35.79999923706055,35.79999923706055,35.400001525878906,35.70000076293945,648931.0 +2010-03-17,35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0.0 +2010-03-18,33.5,33.70000076293945,33.400001525878906,33.5,567852.0 +2010-03-21,33.599998474121094,33.599998474121094,33.400001525878906,33.400001525878906,181547.0 +2010-03-22,33.400001525878906,33.400001525878906,33.0,33.099998474121094,416712.0 +2010-03-23,33.099998474121094,33.099998474121094,32.79999923706055,32.79999923706055,230481.0 +2010-03-24,32.900001525878906,33.099998474121094,32.79999923706055,32.900001525878906,526344.0 +2010-03-25,33.0,33.0,32.79999923706055,32.900001525878906,162468.0 +2010-03-28,33.0,33.0,32.5,32.599998474121094,419080.0 +2010-03-29,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2010-03-30,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2010-03-31,32.79999923706055,33.0,32.599998474121094,32.79999923706055,556064.0 +2010-04-01,32.79999923706055,33.0,32.79999923706055,33.0,249264.0 +2010-04-04,33.0,33.0,33.0,33.0,0.0 +2010-04-05,33.0,33.0,33.0,33.0,0.0 +2010-04-06,32.400001525878906,32.5,32.29999923706055,32.400001525878906,366605.0 +2010-04-07,32.5,32.5,32.20000076293945,32.20000076293945,312635.0 +2010-04-08,32.29999923706055,32.29999923706055,32.099998474121094,32.29999923706055,274034.0 +2010-04-11,32.20000076293945,32.599998474121094,32.20000076293945,32.5,391685.0 +2010-04-12,32.5,32.599998474121094,32.20000076293945,32.400001525878906,416460.0 +2010-04-13,32.400001525878906,32.70000076293945,32.29999923706055,32.599998474121094,192617.0 +2010-04-14,32.599998474121094,32.79999923706055,32.5,32.70000076293945,299429.0 +2010-04-15,32.70000076293945,32.70000076293945,32.5,32.599998474121094,189558.0 +2010-04-18,32.400001525878906,32.599998474121094,32.29999923706055,32.400001525878906,250768.0 +2010-04-19,32.29999923706055,32.400001525878906,31.899999618530273,32.20000076293945,268954.0 +2010-04-20,31.299999237060547,31.299999237060547,30.600000381469727,30.899999618530273,799780.0 +2010-04-21,30.899999618530273,31.0,29.899999618530273,29.899999618530273,422263.0 +2010-04-22,29.899999618530273,30.799999237060547,29.799999237060547,30.799999237060547,324219.0 +2010-04-25,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2010-04-26,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2010-04-27,30.899999618530273,31.100000381469727,30.700000762939453,31.0,186508.0 +2010-04-28,31.0,31.100000381469727,30.899999618530273,31.0,139784.0 +2010-04-29,30.700000762939453,30.700000762939453,30.399999618530273,30.600000381469727,227566.0 +2010-05-02,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-05-03,30.899999618530273,31.200000762939453,30.799999237060547,31.0,307142.0 +2010-05-04,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,238613.0 +2010-05-05,31.5,31.799999237060547,31.399999618530273,31.799999237060547,502030.0 +2010-05-06,31.100000381469727,31.5,31.0,31.299999237060547,201178.0 +2010-05-09,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2010-05-10,29.5,30.299999237060547,29.5,30.299999237060547,201983.0 +2010-05-11,31.0,31.0,30.600000381469727,30.700000762939453,167515.0 +2010-05-12,30.899999618530273,30.899999618530273,30.399999618530273,30.399999618530273,97904.0 +2010-05-13,30.600000381469727,30.700000762939453,30.299999237060547,30.700000762939453,128824.0 +2010-05-16,30.100000381469727,30.299999237060547,29.799999237060547,30.0,240505.0 +2010-05-17,30.200000762939453,30.200000762939453,29.5,29.899999618530273,374546.0 +2010-05-18,29.799999237060547,29.799999237060547,29.200000762939453,29.700000762939453,281278.0 +2010-05-19,29.799999237060547,30.700000762939453,29.799999237060547,30.5,490029.0 +2010-05-20,30.100000381469727,30.100000381469727,29.100000381469727,29.299999237060547,384332.0 +2010-05-23,29.100000381469727,29.5,29.0,29.200000762939453,156501.0 +2010-05-24,29.399999618530273,29.5,29.0,29.100000381469727,164173.0 +2010-05-25,29.200000762939453,29.200000762939453,28.399999618530273,28.5,197687.0 +2010-05-26,28.5,28.5,28.5,28.5,0.0 +2010-05-27,26.5,26.799999237060547,25.5,26.100000381469727,424980.0 +2010-05-30,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0 +2010-05-31,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0 +2010-06-01,27.0,27.5,26.799999237060547,27.5,94666.0 +2010-06-02,27.0,27.5,27.0,27.5,103133.0 +2010-06-03,27.200000762939453,27.899999618530273,27.100000381469727,27.5,230500.0 +2010-06-06,27.100000381469727,27.700000762939453,26.799999237060547,27.600000381469727,144505.0 +2010-06-07,27.600000381469727,28.399999618530273,27.399999618530273,27.799999237060547,254479.0 +2010-06-08,27.600000381469727,28.700000762939453,27.200000762939453,27.899999618530273,437752.0 +2010-06-09,27.899999618530273,28.0,27.5,28.0,79581.0 +2010-06-10,28.0,28.200000762939453,27.399999618530273,27.5,470605.0 +2010-06-13,27.899999618530273,28.700000762939453,27.799999237060547,27.899999618530273,700476.0 +2010-06-14,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,83827.0 +2010-06-15,27.899999618530273,28.0,27.700000762939453,27.799999237060547,103709.0 +2010-06-16,27.700000762939453,28.0,27.5,27.700000762939453,130859.0 +2010-06-17,27.899999618530273,28.0,27.700000762939453,27.799999237060547,110449.0 +2010-06-20,27.899999618530273,28.200000762939453,27.899999618530273,28.0,104674.0 +2010-06-21,27.899999618530273,28.100000381469727,27.899999618530273,28.0,87033.0 +2010-06-22,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,293923.0 +2010-06-23,28.299999237060547,28.5,28.0,28.0,192688.0 +2010-06-24,27.899999618530273,28.0,27.799999237060547,28.0,95459.0 +2010-06-27,28.0,28.0,28.0,28.0,0.0 +2010-06-28,28.0,28.0,28.0,28.0,0.0 +2010-06-29,28.0,28.0,28.0,28.0,0.0 +2010-06-30,27.600000381469727,27.700000762939453,27.299999237060547,27.299999237060547,99253.0 +2010-07-01,27.299999237060547,27.299999237060547,27.0,27.100000381469727,57524.0 +2010-07-04,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,23827.0 +2010-07-05,26.899999618530273,27.0,26.200000762939453,26.600000381469727,67650.0 +2010-07-06,26.899999618530273,27.0,26.700000762939453,27.0,43045.0 +2010-07-07,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,33488.0 +2010-07-08,27.100000381469727,27.399999618530273,27.0,27.200000762939453,37281.0 +2010-07-11,27.600000381469727,27.799999237060547,27.5,27.600000381469727,64171.0 +2010-07-12,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,49400.0 +2010-07-13,27.700000762939453,27.700000762939453,27.5,27.700000762939453,59372.0 +2010-07-14,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2010-07-15,27.799999237060547,28.299999237060547,27.5,27.700000762939453,91404.0 +2010-07-18,27.5,27.600000381469727,27.0,27.399999618530273,65305.0 +2010-07-19,26.899999618530273,27.200000762939453,26.5,26.700000762939453,67315.0 +2010-07-20,26.700000762939453,26.700000762939453,26.600000381469727,26.600000381469727,13098.0 +2010-07-21,26.899999618530273,26.899999618530273,26.100000381469727,26.100000381469727,39882.0 +2010-07-22,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,49406.0 +2010-07-25,26.399999618530273,26.399999618530273,26.100000381469727,26.100000381469727,120916.0 +2010-07-26,26.200000762939453,26.299999237060547,25.5,25.899999618530273,101499.0 +2010-07-27,25.899999618530273,26.200000762939453,25.600000381469727,25.799999237060547,121058.0 +2010-07-28,26.100000381469727,26.799999237060547,26.100000381469727,26.399999618530273,105798.0 +2010-07-29,26.700000762939453,26.700000762939453,26.100000381469727,26.100000381469727,131208.0 +2010-08-01,26.0,26.200000762939453,25.899999618530273,26.100000381469727,140691.0 +2010-08-02,26.200000762939453,26.200000762939453,25.799999237060547,26.100000381469727,226298.0 +2010-08-03,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,168773.0 +2010-08-04,26.299999237060547,26.399999618530273,26.0,26.100000381469727,134998.0 +2010-08-05,26.100000381469727,26.700000762939453,25.799999237060547,26.0,161311.0 +2010-08-08,26.0,26.399999618530273,26.0,26.299999237060547,130858.0 +2010-08-09,26.5,26.700000762939453,26.299999237060547,26.399999618530273,236944.0 +2010-08-10,26.399999618530273,26.5,26.299999237060547,26.399999618530273,135630.0 +2010-08-11,26.200000762939453,26.299999237060547,25.899999618530273,25.899999618530273,57517.0 +2010-08-12,25.5,25.600000381469727,25.299999237060547,25.600000381469727,57618.0 +2010-08-15,25.5,25.600000381469727,25.200000762939453,25.5,109679.0 +2010-08-16,25.5,25.600000381469727,25.299999237060547,25.5,54432.0 +2010-08-17,25.399999618530273,25.399999618530273,25.100000381469727,25.200000762939453,77477.0 +2010-08-18,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,17009.0 +2010-08-19,25.399999618530273,25.399999618530273,24.899999618530273,25.0,66166.0 +2010-08-22,24.25,25.0,24.25,25.0,53917.0 +2010-08-23,25.0,25.0,24.799999237060547,24.899999618530273,50360.0 +2010-08-24,24.899999618530273,24.950000762939453,24.700000762939453,24.850000381469727,56980.0 +2010-08-25,24.950000762939453,25.100000381469727,24.5,24.600000381469727,143064.0 +2010-08-26,24.399999618530273,24.600000381469727,24.25,24.600000381469727,116676.0 +2010-08-29,24.600000381469727,24.700000762939453,24.399999618530273,24.600000381469727,84715.0 +2010-08-30,24.450000762939453,24.549999237060547,24.399999618530273,24.549999237060547,13253.0 +2010-08-31,24.549999237060547,24.549999237060547,24.399999618530273,24.399999618530273,9263.0 +2010-09-01,24.200000762939453,24.299999237060547,24.200000762939453,24.200000762939453,44788.0 +2010-09-02,24.25,24.75,24.25,24.5,36246.0 +2010-09-05,24.700000762939453,24.850000381469727,24.700000762939453,24.75,107302.0 +2010-09-06,24.75,24.799999237060547,24.75,24.75,65955.0 +2010-09-07,24.899999618530273,25.0,24.799999237060547,24.899999618530273,84539.0 +2010-09-09,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2010-09-12,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2010-09-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2010-09-15,25.299999237060547,25.299999237060547,25.100000381469727,25.200000762939453,32046.0 +2010-09-16,25.100000381469727,25.100000381469727,25.0,25.0,43800.0 +2010-09-19,25.0,25.0,24.950000762939453,25.0,20179.0 +2010-09-20,25.100000381469727,25.200000762939453,24.950000762939453,24.950000762939453,114795.0 +2010-09-21,25.100000381469727,25.100000381469727,24.899999618530273,25.0,118565.0 +2010-09-22,25.100000381469727,25.100000381469727,24.950000762939453,24.950000762939453,188240.0 +2010-09-26,25.200000762939453,25.200000762939453,24.899999618530273,24.899999618530273,482772.0 +2010-09-27,24.899999618530273,25.100000381469727,24.75,24.950000762939453,343831.0 +2010-09-28,25.0,25.0,24.850000381469727,24.899999618530273,97620.0 +2010-09-29,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2010-09-30,24.600000381469727,24.700000762939453,24.299999237060547,24.299999237060547,185709.0 +2010-10-03,24.399999618530273,24.399999618530273,23.899999618530273,23.950000762939453,320370.0 +2010-10-04,23.899999618530273,23.899999618530273,23.5,23.549999237060547,400236.0 +2010-10-05,23.450000762939453,23.649999618530273,23.200000762939453,23.25,504960.0 +2010-10-06,23.100000381469727,23.100000381469727,22.0,22.049999237060547,784625.0 +2010-10-07,22.049999237060547,22.25,21.850000381469727,22.100000381469727,495653.0 +2010-10-10,22.25,22.25,21.700000762939453,21.700000762939453,479929.0 +2010-10-11,21.649999618530273,21.649999618530273,20.899999618530273,21.100000381469727,886754.0 +2010-10-12,21.100000381469727,21.200000762939453,20.799999237060547,20.799999237060547,402862.0 +2010-10-13,20.75,21.399999618530273,20.75,21.299999237060547,608343.0 +2010-10-14,20.399999618530273,20.5,19.200000762939453,19.200000762939453,2628307.0 +2010-10-17,19.049999237060547,19.049999237060547,18.75,18.75,464114.0 +2010-10-18,18.899999618530273,19.0,18.75,19.0,529269.0 +2010-10-19,19.049999237060547,19.149999618530273,18.950000762939453,19.100000381469727,317455.0 +2010-10-20,19.100000381469727,19.100000381469727,18.950000762939453,19.0,290272.0 +2010-10-21,18.950000762939453,20.0,18.799999237060547,19.75,1156188.0 +2010-10-24,19.649999618530273,20.450000762939453,19.649999618530273,20.100000381469727,745385.0 +2010-10-25,20.100000381469727,20.649999618530273,20.100000381469727,20.5,520745.0 +2010-10-26,20.5,20.600000381469727,20.299999237060547,20.399999618530273,336361.0 +2010-10-27,20.299999237060547,20.299999237060547,20.149999618530273,20.149999618530273,146120.0 +2010-10-28,20.149999618530273,20.399999618530273,20.100000381469727,20.200000762939453,183956.0 +2010-10-31,20.350000381469727,21.299999237060547,20.25,21.149999618530273,276430.0 +2010-11-01,21.200000762939453,21.350000381469727,21.100000381469727,21.200000762939453,328321.0 +2010-11-02,21.0,21.0,20.5,20.600000381469727,183544.0 +2010-11-03,20.5,20.549999237060547,20.299999237060547,20.350000381469727,187309.0 +2010-11-04,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0 +2010-11-07,20.25,20.299999237060547,20.0,20.149999618530273,112449.0 +2010-11-08,20.149999618530273,20.200000762939453,20.0,20.049999237060547,127162.0 +2010-11-09,20.049999237060547,20.049999237060547,19.899999618530273,19.899999618530273,151008.0 +2010-11-10,19.950000762939453,19.950000762939453,19.700000762939453,19.700000762939453,80085.0 +2010-11-11,,,,, +2010-11-14,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2010-11-18,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2010-11-21,20.149999618530273,20.200000762939453,20.0,20.0,135879.0 +2010-11-22,20.0,20.0,19.899999618530273,19.950000762939453,55367.0 +2010-11-23,19.899999618530273,19.950000762939453,19.850000381469727,19.899999618530273,56643.0 +2010-11-24,19.899999618530273,20.0,19.75,19.950000762939453,109900.0 +2010-11-25,,,,, +2010-11-28,19.899999618530273,20.100000381469727,19.850000381469727,19.950000762939453,54251.0 +2010-11-29,20.149999618530273,20.149999618530273,19.899999618530273,19.899999618530273,70940.0 +2010-11-30,19.850000381469727,20.100000381469727,19.75,19.799999237060547,95983.0 +2010-12-01,19.850000381469727,19.899999618530273,19.799999237060547,19.899999618530273,79095.0 +2010-12-02,,,,, +2010-12-05,19.850000381469727,19.950000762939453,19.799999237060547,19.850000381469727,69044.0 +2010-12-06,19.850000381469727,19.850000381469727,19.75,19.799999237060547,112987.0 +2010-12-07,,,,, +2010-12-08,20.0,20.100000381469727,19.899999618530273,20.0,166054.0 +2010-12-09,20.0,20.0,20.0,20.0,0.0 +2010-12-12,20.799999237060547,20.799999237060547,20.399999618530273,20.399999618530273,424622.0 +2010-12-13,20.5,22.100000381469727,20.399999618530273,21.5,2850943.0 +2010-12-14,22.149999618530273,22.700000762939453,22.049999237060547,22.200000762939453,2058945.0 +2010-12-15,22.200000762939453,22.700000762939453,22.149999618530273,22.399999618530273,837645.0 +2010-12-16,,,,, +2010-12-19,22.350000381469727,22.450000762939453,22.25,22.350000381469727,389096.0 +2010-12-20,22.299999237060547,22.299999237060547,22.149999618530273,22.149999618530273,196650.0 +2010-12-21,22.149999618530273,23.0,22.149999618530273,22.549999237060547,1014255.0 +2010-12-22,22.649999618530273,22.850000381469727,22.5,22.600000381469727,398658.0 +2010-12-23,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0 +2010-12-26,23.0,23.799999237060547,23.0,23.399999618530273,1246446.0 +2010-12-27,23.399999618530273,23.899999618530273,23.200000762939453,23.350000381469727,832831.0 +2010-12-28,23.350000381469727,23.799999237060547,23.200000762939453,23.549999237060547,496626.0 +2010-12-29,23.700000762939453,24.200000762939453,23.5,24.100000381469727,617000.0 +2010-12-30,,,,, +2011-01-02,25.100000381469727,25.299999237060547,24.700000762939453,24.799999237060547,1020917.0 +2011-01-03,25.0,25.100000381469727,24.649999618530273,24.649999618530273,511209.0 +2011-01-04,24.600000381469727,24.700000762939453,24.25,24.399999618530273,460898.0 +2011-01-05,24.399999618530273,24.399999618530273,24.0,24.0,277849.0 +2011-01-06,24.0,24.0,24.0,24.0,0.0 +2011-01-09,24.75,24.75,24.350000381469727,24.350000381469727,171326.0 +2011-01-10,24.299999237060547,24.950000762939453,24.299999237060547,24.5,543595.0 +2011-01-11,24.600000381469727,24.700000762939453,24.5,24.700000762939453,150981.0 +2011-01-12,24.799999237060547,24.850000381469727,24.700000762939453,24.700000762939453,212699.0 +2011-01-13,,,,, +2011-01-16,24.549999237060547,24.700000762939453,24.5,24.5,133417.0 +2011-01-17,24.549999237060547,24.549999237060547,24.350000381469727,24.350000381469727,80476.0 +2011-01-18,24.350000381469727,24.399999618530273,23.549999237060547,23.600000381469727,265084.0 +2011-01-19,23.5,23.5,23.149999618530273,23.299999237060547,185805.0 +2011-01-20,,,,, +2011-01-23,23.049999237060547,23.549999237060547,23.049999237060547,23.5,209420.0 +2011-01-24,23.600000381469727,24.75,23.600000381469727,24.299999237060547,514532.0 +2011-01-25,24.399999618530273,24.75,24.399999618530273,24.5,589791.0 +2011-01-26,24.5,24.899999618530273,24.100000381469727,24.549999237060547,415524.0 +2011-01-27,,,,, +2011-01-30,23.600000381469727,24.399999618530273,23.600000381469727,23.850000381469727,214681.0 +2011-01-31,24.100000381469727,24.100000381469727,22.75,23.200000762939453,276766.0 +2011-02-01,23.049999237060547,23.75,23.049999237060547,23.549999237060547,141871.0 +2011-02-02,24.0,24.5,24.0,24.350000381469727,224840.0 +2011-02-03,,,,, +2011-02-06,24.5,24.649999618530273,24.200000762939453,24.5,268219.0 +2011-02-07,24.600000381469727,25.600000381469727,24.549999237060547,25.100000381469727,482100.0 +2011-02-08,25.399999618530273,25.799999237060547,25.200000762939453,25.200000762939453,220446.0 +2011-02-09,25.399999618530273,25.5,25.100000381469727,25.200000762939453,196950.0 +2011-02-10,,,,, +2011-02-13,25.200000762939453,25.600000381469727,24.950000762939453,25.100000381469727,289458.0 +2011-02-14,25.299999237060547,25.5,25.0,25.299999237060547,220425.0 +2011-02-15,25.399999618530273,25.399999618530273,25.200000762939453,25.200000762939453,93878.0 +2011-02-16,25.100000381469727,25.100000381469727,24.399999618530273,24.549999237060547,176468.0 +2011-02-17,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0 +2011-02-20,24.200000762939453,24.799999237060547,23.899999618530273,23.950000762939453,149678.0 +2011-02-21,24.0,24.299999237060547,23.649999618530273,23.700000762939453,73294.0 +2011-02-22,23.600000381469727,23.700000762939453,23.100000381469727,23.700000762939453,105998.0 +2011-02-23,23.799999237060547,23.950000762939453,23.5,23.5,126221.0 +2011-02-24,23.5,23.5,23.5,23.5,0.0 +2011-02-27,23.5,23.5,21.600000381469727,21.649999618530273,287604.0 +2011-02-28,21.649999618530273,22.0,21.149999618530273,22.0,212150.0 +2011-03-01,22.299999237060547,22.600000381469727,19.799999237060547,20.0,174582.0 +2011-03-02,19.549999237060547,20.200000762939453,18.649999618530273,19.200000762939453,147869.0 +2011-03-03,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2011-03-06,22.399999618530273,22.399999618530273,20.75,21.600000381469727,256738.0 +2011-03-07,21.5,22.399999618530273,21.450000762939453,22.25,565599.0 +2011-03-08,21.450000762939453,22.399999618530273,21.299999237060547,21.899999618530273,1351850.0 +2011-03-09,22.049999237060547,22.049999237060547,21.5,21.5,644536.0 +2011-03-10,,,,, +2011-03-13,22.399999618530273,22.75,21.799999237060547,21.850000381469727,504698.0 +2011-03-14,21.850000381469727,21.850000381469727,21.100000381469727,21.549999237060547,276430.0 +2011-03-15,21.149999618530273,21.5,21.100000381469727,21.25,164666.0 +2011-03-16,21.25,21.700000762939453,21.200000762939453,21.299999237060547,212901.0 +2011-03-17,,,,, +2011-03-20,22.5,22.5,21.899999618530273,22.0,242501.0 +2011-03-21,,,,, +2011-03-22,22.25,22.549999237060547,22.149999618530273,22.200000762939453,473227.0 +2011-03-23,22.100000381469727,22.450000762939453,22.0,22.200000762939453,162437.0 +2011-03-24,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0 +2011-03-27,22.75,23.799999237060547,22.75,23.799999237060547,1208175.0 +2011-03-28,23.850000381469727,24.5,23.799999237060547,23.950000762939453,1459521.0 +2011-03-29,24.0,24.149999618530273,23.5,23.5,502838.0 +2011-03-30,23.549999237060547,23.600000381469727,23.200000762939453,23.350000381469727,243805.0 +2011-03-31,,,,, +2011-04-03,23.950000762939453,24.149999618530273,23.700000762939453,23.799999237060547,388420.0 +2011-04-04,23.850000381469727,23.899999618530273,23.700000762939453,23.75,205439.0 +2011-04-05,23.799999237060547,23.799999237060547,23.600000381469727,23.799999237060547,152379.0 +2011-04-06,23.799999237060547,24.350000381469727,23.799999237060547,24.149999618530273,816453.0 +2011-04-07,,,,, +2011-04-10,24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0.0 +2011-04-11,24.100000381469727,24.850000381469727,24.100000381469727,24.649999618530273,619671.0 +2011-04-12,24.75,24.799999237060547,24.450000762939453,24.600000381469727,406018.0 +2011-04-13,24.350000381469727,25.299999237060547,24.149999618530273,24.899999618530273,525734.0 +2011-04-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2011-04-17,24.850000381469727,24.850000381469727,24.299999237060547,24.399999618530273,140776.0 +2011-04-18,24.200000762939453,24.399999618530273,24.100000381469727,24.100000381469727,145060.0 +2011-04-19,24.25,24.25,23.25,23.649999618530273,258153.0 +2011-04-20,23.5,23.649999618530273,23.299999237060547,23.549999237060547,233705.0 +2011-04-21,,,,, +2011-04-24,24.100000381469727,24.549999237060547,24.049999237060547,24.399999618530273,159913.0 +2011-04-25,24.450000762939453,24.600000381469727,24.299999237060547,24.549999237060547,229093.0 +2011-04-26,25.200000762939453,25.899999618530273,25.0,25.100000381469727,768088.0 +2011-04-27,25.100000381469727,25.399999618530273,25.100000381469727,25.299999237060547,122757.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,24.850000381469727,25.100000381469727,24.850000381469727,25.0,61784.0 +2011-05-03,24.950000762939453,24.950000762939453,24.75,24.799999237060547,67838.0 +2011-05-04,24.799999237060547,25.100000381469727,24.600000381469727,25.100000381469727,104516.0 +2011-05-05,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2011-05-08,25.299999237060547,25.799999237060547,25.100000381469727,25.600000381469727,454228.0 +2011-05-09,25.799999237060547,26.5,25.5,25.600000381469727,1185296.0 +2011-05-10,25.600000381469727,26.899999618530273,25.600000381469727,26.399999618530273,779936.0 +2011-05-11,26.600000381469727,27.100000381469727,26.0,26.0,293839.0 +2011-05-12,,,,, +2011-05-15,26.100000381469727,26.5,26.0,26.100000381469727,181369.0 +2011-05-16,26.0,26.200000762939453,25.600000381469727,25.799999237060547,101301.0 +2011-05-17,25.600000381469727,27.100000381469727,25.399999618530273,26.100000381469727,896483.0 +2011-05-18,26.0,26.600000381469727,26.0,26.299999237060547,256989.0 +2011-05-19,,,,, +2011-05-22,26.5,26.5,26.100000381469727,26.299999237060547,131152.0 +2011-05-23,26.100000381469727,26.100000381469727,25.799999237060547,25.799999237060547,100873.0 +2011-05-24,25.899999618530273,26.299999237060547,25.899999618530273,26.100000381469727,146220.0 +2011-05-25,26.0,26.200000762939453,25.899999618530273,26.200000762939453,65468.0 +2011-05-26,,,,, +2011-05-29,26.799999237060547,26.799999237060547,26.399999618530273,26.799999237060547,310239.0 +2011-05-30,26.899999618530273,27.0,26.5,26.700000762939453,117336.0 +2011-05-31,26.799999237060547,27.799999237060547,26.600000381469727,26.899999618530273,746150.0 +2011-06-01,27.0,27.0,26.299999237060547,26.5,210401.0 +2011-06-02,,,,, +2011-06-05,25.5,25.799999237060547,25.399999618530273,25.700000762939453,68663.0 +2011-06-06,25.799999237060547,26.100000381469727,25.600000381469727,25.899999618530273,88968.0 +2011-06-07,26.200000762939453,26.200000762939453,25.700000762939453,25.700000762939453,255048.0 +2011-06-08,25.899999618530273,25.899999618530273,25.100000381469727,25.100000381469727,62959.0 +2011-06-09,,,,, +2011-06-12,25.200000762939453,25.700000762939453,25.0,25.0,76050.0 +2011-06-13,25.299999237060547,25.399999618530273,25.0,25.200000762939453,31683.0 +2011-06-14,25.200000762939453,25.600000381469727,25.200000762939453,25.5,89882.0 +2011-06-15,25.399999618530273,25.399999618530273,25.0,25.100000381469727,175680.0 +2011-06-16,,,,, +2011-06-19,24.799999237060547,25.0,24.600000381469727,24.600000381469727,96359.0 +2011-06-20,24.5,24.549999237060547,24.299999237060547,24.299999237060547,29183.0 +2011-06-21,24.600000381469727,24.700000762939453,24.049999237060547,24.399999618530273,45085.0 +2011-06-22,24.700000762939453,24.850000381469727,24.700000762939453,24.850000381469727,54301.0 +2011-06-23,,,,, +2011-06-26,24.5,24.850000381469727,24.350000381469727,24.600000381469727,86831.0 +2011-06-27,24.600000381469727,24.649999618530273,24.5,24.5,45055.0 +2011-06-28,24.649999618530273,24.649999618530273,24.399999618530273,24.399999618530273,62111.0 +2011-06-29,24.700000762939453,26.700000762939453,24.700000762939453,26.600000381469727,1441101.0 +2011-06-30,,,,, +2011-07-03,25.799999237060547,26.0,25.600000381469727,25.899999618530273,225120.0 +2011-07-04,25.799999237060547,25.799999237060547,25.700000762939453,25.700000762939453,65824.0 +2011-07-05,25.700000762939453,25.799999237060547,25.600000381469727,25.600000381469727,91147.0 +2011-07-06,25.799999237060547,26.200000762939453,25.5,25.600000381469727,1289419.0 +2011-07-07,,,,, +2011-07-10,25.200000762939453,25.200000762939453,24.799999237060547,24.799999237060547,129663.0 +2011-07-11,24.75,24.899999618530273,24.75,24.899999618530273,25212.0 +2011-07-12,24.600000381469727,24.600000381469727,24.149999618530273,24.200000762939453,112989.0 +2011-07-13,24.049999237060547,24.299999237060547,24.049999237060547,24.25,49302.0 +2011-07-14,,,,, +2011-07-17,24.049999237060547,24.049999237060547,23.700000762939453,23.700000762939453,71036.0 +2011-07-18,23.100000381469727,23.100000381469727,22.950000762939453,23.0,142214.0 +2011-07-19,22.899999618530273,23.100000381469727,22.5,22.600000381469727,173094.0 +2011-07-20,22.649999618530273,22.799999237060547,22.600000381469727,22.700000762939453,59940.0 +2011-07-21,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0 +2011-07-24,23.200000762939453,23.399999618530273,23.200000762939453,23.200000762939453,70639.0 +2011-07-25,23.200000762939453,23.25,23.0,23.100000381469727,59375.0 +2011-07-26,23.100000381469727,23.149999618530273,23.100000381469727,23.100000381469727,9015.0 +2011-07-27,23.0,23.100000381469727,22.700000762939453,22.75,52981.0 +2011-07-28,,,,, +2011-07-31,22.75,22.950000762939453,22.700000762939453,22.799999237060547,62455.0 +2011-08-01,23.0,23.200000762939453,22.899999618530273,23.0,24559.0 +2011-08-02,22.799999237060547,22.899999618530273,22.5,22.799999237060547,37325.0 +2011-08-03,22.649999618530273,23.149999618530273,22.649999618530273,23.049999237060547,19769.0 +2011-08-04,,,,, +2011-08-07,21.5,21.899999618530273,21.450000762939453,21.899999618530273,57431.0 +2011-08-08,21.850000381469727,22.5,21.850000381469727,22.5,38087.0 +2011-08-09,20.549999237060547,22.350000381469727,20.25,22.350000381469727,90506.0 +2011-08-10,22.75,24.0,22.399999618530273,22.5,262070.0 +2011-08-11,,,,, +2011-08-14,23.0,23.0,22.75,22.899999618530273,111079.0 +2011-08-15,23.0,23.0,22.799999237060547,22.850000381469727,49124.0 +2011-08-16,22.799999237060547,22.799999237060547,22.700000762939453,22.700000762939453,17042.0 +2011-08-17,22.700000762939453,22.950000762939453,22.700000762939453,22.950000762939453,22265.0 +2011-08-18,,,,, +2011-08-21,22.600000381469727,22.850000381469727,22.600000381469727,22.600000381469727,33470.0 +2011-08-22,22.700000762939453,22.700000762939453,22.149999618530273,22.399999618530273,45046.0 +2011-08-23,22.450000762939453,22.649999618530273,22.200000762939453,22.549999237060547,24945.0 +2011-08-24,22.5,22.5,22.350000381469727,22.350000381469727,22574.0 +2011-08-25,,,,, +2011-08-28,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0 +2011-09-01,22.350000381469727,22.350000381469727,22.350000381469727,22.350000381469727,0.0 +2011-09-04,22.799999237060547,23.0,22.799999237060547,22.950000762939453,46827.0 +2011-09-05,22.75,22.75,22.5,22.649999618530273,80481.0 +2011-09-06,22.600000381469727,22.799999237060547,22.5,22.5,32342.0 +2011-09-07,22.700000762939453,22.950000762939453,22.600000381469727,22.700000762939453,48175.0 +2011-09-08,,,,, +2011-09-11,22.950000762939453,23.149999618530273,22.850000381469727,23.0,176675.0 +2011-09-12,22.799999237060547,22.899999618530273,22.549999237060547,22.549999237060547,52659.0 +2011-09-13,23.0,23.0,22.700000762939453,22.799999237060547,69624.0 +2011-09-14,22.899999618530273,23.25,22.700000762939453,22.799999237060547,91101.0 +2011-09-15,,,,, +2011-09-18,23.5,23.75,23.399999618530273,23.75,194446.0 +2011-09-19,23.5,23.549999237060547,23.399999618530273,23.399999618530273,75772.0 +2011-09-20,23.399999618530273,23.75,23.399999618530273,23.450000762939453,86242.0 +2011-09-21,23.450000762939453,23.549999237060547,23.25,23.549999237060547,56181.0 +2011-09-22,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0 +2011-09-25,23.0,23.100000381469727,22.799999237060547,23.0,152052.0 +2011-09-26,23.0,23.25,22.850000381469727,23.049999237060547,88823.0 +2011-09-27,23.649999618530273,23.700000762939453,23.450000762939453,23.549999237060547,185610.0 +2011-09-28,23.600000381469727,23.700000762939453,23.549999237060547,23.600000381469727,99214.0 +2011-09-29,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0 +2011-10-02,23.700000762939453,24.399999618530273,23.5,23.799999237060547,155128.0 +2011-10-03,23.600000381469727,23.649999618530273,22.850000381469727,22.850000381469727,168937.0 +2011-10-04,22.850000381469727,23.049999237060547,22.549999237060547,22.75,86377.0 +2011-10-05,22.850000381469727,22.950000762939453,22.649999618530273,22.649999618530273,37115.0 +2011-10-06,,,,, +2011-10-09,22.799999237060547,23.149999618530273,22.799999237060547,22.950000762939453,33503.0 +2011-10-10,22.850000381469727,23.350000381469727,22.850000381469727,23.200000762939453,81302.0 +2011-10-11,23.200000762939453,23.299999237060547,22.950000762939453,22.950000762939453,36661.0 +2011-10-12,22.850000381469727,23.049999237060547,22.850000381469727,22.950000762939453,34997.0 +2011-10-13,,,,, +2011-10-16,23.200000762939453,23.600000381469727,23.200000762939453,23.5,35444.0 +2011-10-17,23.299999237060547,23.700000762939453,23.25,23.399999618530273,96489.0 +2011-10-18,23.0,23.049999237060547,22.600000381469727,22.850000381469727,148923.0 +2011-10-19,22.700000762939453,22.899999618530273,22.649999618530273,22.649999618530273,34451.0 +2011-10-20,,,,, +2011-10-23,23.549999237060547,24.799999237060547,23.549999237060547,24.700000762939453,461891.0 +2011-10-24,24.700000762939453,25.399999618530273,24.0,25.399999618530273,441296.0 +2011-10-25,25.399999618530273,26.5,25.100000381469727,25.899999618530273,681375.0 +2011-10-26,26.100000381469727,27.0,25.399999618530273,26.899999618530273,572116.0 +2011-10-27,,,,, +2011-10-30,26.5,26.899999618530273,25.5,25.600000381469727,456924.0 +2011-10-31,25.5,25.600000381469727,25.299999237060547,25.399999618530273,73683.0 +2011-11-01,25.100000381469727,25.299999237060547,24.799999237060547,24.799999237060547,101475.0 +2011-11-02,24.649999618530273,24.899999618530273,24.200000762939453,24.899999618530273,106621.0 +2011-11-03,,,,, +2011-11-06,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2011-11-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2011-11-13,25.0,25.0,24.549999237060547,24.799999237060547,60575.0 +2011-11-14,24.75,25.200000762939453,24.75,24.899999618530273,146755.0 +2011-11-15,24.850000381469727,24.950000762939453,24.799999237060547,24.850000381469727,82338.0 +2011-11-16,24.899999618530273,25.299999237060547,24.75,24.899999618530273,78211.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2011-11-22,24.549999237060547,24.649999618530273,23.899999618530273,23.899999618530273,64895.0 +2011-11-23,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2011-11-24,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2011-11-27,23.399999618530273,23.399999618530273,23.049999237060547,23.100000381469727,202144.0 +2011-11-28,23.200000762939453,24.299999237060547,23.100000381469727,23.799999237060547,228438.0 +2011-11-29,23.600000381469727,23.850000381469727,23.5,23.5,201145.0 +2011-11-30,23.5,23.5,23.200000762939453,23.200000762939453,180240.0 +2011-12-01,,,,, +2011-12-04,23.549999237060547,23.700000762939453,23.5,23.549999237060547,151188.0 +2011-12-05,23.75,25.899999618530273,23.75,24.549999237060547,1870577.0 +2011-12-06,24.649999618530273,24.75,24.200000762939453,24.399999618530273,478118.0 +2011-12-07,24.350000381469727,24.350000381469727,24.0,24.149999618530273,330361.0 +2011-12-08,,,,, +2011-12-11,25.299999237060547,25.399999618530273,24.850000381469727,24.899999618530273,181073.0 +2011-12-12,25.0,25.200000762939453,24.649999618530273,25.100000381469727,171562.0 +2011-12-13,25.100000381469727,25.700000762939453,24.0,24.25,493452.0 +2011-12-14,24.5,24.649999618530273,24.299999237060547,24.399999618530273,222062.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,25.0,25.200000762939453,24.799999237060547,24.899999618530273,149851.0 +2011-12-20,24.850000381469727,25.899999618530273,24.600000381469727,24.899999618530273,909451.0 +2011-12-21,25.0,25.700000762939453,25.0,25.299999237060547,350407.0 +2011-12-22,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0 +2011-12-25,26.700000762939453,29.299999237060547,26.0,29.0,2140045.0 +2011-12-26,30.0,31.899999618530273,30.0,31.399999618530273,3375699.0 +2011-12-27,30.899999618530273,30.899999618530273,29.299999237060547,29.5,2349670.0 +2011-12-28,29.5,30.5,28.600000381469727,29.100000381469727,1035391.0 +2011-12-29,,,,, +2012-01-01,29.0,29.100000381469727,27.799999237060547,28.299999237060547,589671.0 +2012-01-02,28.299999237060547,29.0,28.200000762939453,28.299999237060547,313504.0 +2012-01-03,28.5,29.399999618530273,28.5,28.5,518318.0 +2012-01-04,28.899999618530273,29.0,27.899999618530273,28.100000381469727,507431.0 +2012-01-05,,,,, +2012-01-08,28.600000381469727,28.799999237060547,28.5,28.5,87431.0 +2012-01-09,28.600000381469727,29.399999618530273,28.600000381469727,29.100000381469727,583663.0 +2012-01-10,29.200000762939453,29.200000762939453,28.399999618530273,28.700000762939453,270663.0 +2012-01-11,28.5,28.600000381469727,28.0,28.0,180310.0 +2012-01-12,,,,, +2012-01-15,27.700000762939453,27.700000762939453,26.5,26.799999237060547,782577.0 +2012-01-16,26.5,26.5,24.799999237060547,25.5,729559.0 +2012-01-17,25.100000381469727,25.399999618530273,24.850000381469727,25.200000762939453,206261.0 +2012-01-18,25.299999237060547,26.799999237060547,25.299999237060547,26.5,477830.0 +2012-01-19,,,,, +2012-01-22,26.5,26.5,26.100000381469727,26.299999237060547,157447.0 +2012-01-23,26.5,26.799999237060547,26.399999618530273,26.5,384370.0 +2012-01-24,26.700000762939453,27.799999237060547,26.600000381469727,27.0,645786.0 +2012-01-25,27.100000381469727,27.399999618530273,26.200000762939453,26.299999237060547,519836.0 +2012-01-26,,,,, +2012-01-29,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 +2012-01-30,26.799999237060547,26.899999618530273,25.799999237060547,26.100000381469727,645814.0 +2012-01-31,26.100000381469727,26.200000762939453,25.700000762939453,25.700000762939453,651887.0 +2012-02-01,25.799999237060547,26.100000381469727,25.799999237060547,25.899999618530273,347484.0 +2012-02-02,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2012-02-05,25.899999618530273,26.5,25.700000762939453,26.100000381469727,530821.0 +2012-02-06,26.100000381469727,26.700000762939453,26.100000381469727,26.200000762939453,535435.0 +2012-02-07,26.299999237060547,26.600000381469727,26.200000762939453,26.600000381469727,414755.0 +2012-02-08,26.600000381469727,26.600000381469727,26.100000381469727,26.399999618530273,607011.0 +2012-02-09,,,,, +2012-02-12,26.299999237060547,26.299999237060547,25.700000762939453,25.799999237060547,527826.0 +2012-02-13,25.899999618530273,26.200000762939453,25.700000762939453,26.0,406080.0 +2012-02-14,26.0,26.0,25.600000381469727,25.799999237060547,356937.0 +2012-02-15,25.799999237060547,26.100000381469727,25.600000381469727,26.0,521841.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,26.5,27.0,26.299999237060547,26.5,1145921.0 +2012-02-21,27.399999618530273,27.700000762939453,26.899999618530273,27.5,1575157.0 +2012-02-22,27.5,27.5,27.5,27.5,0.0 +2012-02-23,27.5,27.5,27.5,27.5,0.0 +2012-02-26,27.200000762939453,27.200000762939453,26.600000381469727,26.899999618530273,564717.0 +2012-02-27,27.100000381469727,27.399999618530273,26.799999237060547,27.399999618530273,543804.0 +2012-02-28,27.399999618530273,27.600000381469727,25.5,26.600000381469727,830157.0 +2012-02-29,26.700000762939453,27.100000381469727,26.399999618530273,27.0,461825.0 +2012-03-01,,,,, +2012-03-04,27.5,28.799999237060547,27.100000381469727,28.200000762939453,2234591.0 +2012-03-05,28.200000762939453,29.5,28.0,28.5,1566936.0 +2012-03-06,28.899999618530273,29.0,27.5,28.0,701391.0 +2012-03-07,27.5,28.100000381469727,27.100000381469727,28.100000381469727,441590.0 +2012-03-08,,,,, +2012-03-11,28.799999237060547,29.200000762939453,28.5,28.799999237060547,944463.0 +2012-03-12,28.799999237060547,29.299999237060547,28.5,29.0,923875.0 +2012-03-13,29.200000762939453,29.200000762939453,28.200000762939453,28.399999618530273,1100568.0 +2012-03-14,28.600000381469727,28.600000381469727,28.200000762939453,28.5,635295.0 +2012-03-15,,,,, +2012-03-18,28.600000381469727,28.899999618530273,28.299999237060547,28.899999618530273,859446.0 +2012-03-19,29.0,29.399999618530273,28.5,29.100000381469727,2455187.0 +2012-03-20,28.5,28.700000762939453,27.899999618530273,28.200000762939453,743603.0 +2012-03-21,28.0,28.299999237060547,27.299999237060547,27.600000381469727,731951.0 +2012-03-22,,,,, +2012-03-25,28.0,28.700000762939453,28.0,28.299999237060547,982854.0 +2012-03-26,28.200000762939453,28.5,27.799999237060547,28.100000381469727,365385.0 +2012-03-27,28.0,28.299999237060547,27.5,27.799999237060547,470118.0 +2012-03-28,27.700000762939453,28.100000381469727,27.600000381469727,27.899999618530273,280522.0 +2012-03-29,,,,, +2012-04-01,28.0,28.200000762939453,27.799999237060547,28.100000381469727,470194.0 +2012-04-02,28.399999618530273,29.200000762939453,28.200000762939453,28.899999618530273,1355008.0 +2012-04-03,28.799999237060547,29.799999237060547,28.799999237060547,29.399999618530273,1162925.0 +2012-04-04,29.299999237060547,29.700000762939453,28.799999237060547,29.0,866978.0 +2012-04-05,,,,, +2012-04-08,29.200000762939453,29.399999618530273,27.200000762939453,29.200000762939453,715220.0 +2012-04-09,29.0,29.100000381469727,28.299999237060547,28.799999237060547,437432.0 +2012-04-10,28.799999237060547,29.0,27.700000762939453,28.0,601700.0 +2012-04-11,28.0,29.5,27.5,29.5,946250.0 +2012-04-12,,,,, +2012-04-15,28.600000381469727,28.700000762939453,28.0,28.299999237060547,457287.0 +2012-04-16,28.100000381469727,28.200000762939453,26.299999237060547,26.600000381469727,736321.0 +2012-04-17,27.0,27.299999237060547,26.399999618530273,26.700000762939453,865458.0 +2012-04-18,26.799999237060547,27.0,26.200000762939453,26.5,557571.0 +2012-04-19,,,,, +2012-04-22,26.899999618530273,27.100000381469727,26.5,26.799999237060547,374499.0 +2012-04-23,26.600000381469727,27.399999618530273,26.5,26.700000762939453,306821.0 +2012-04-24,27.0,27.100000381469727,26.200000762939453,26.600000381469727,254984.0 +2012-04-25,26.700000762939453,26.799999237060547,26.5,26.700000762939453,315047.0 +2012-04-26,,,,, +2012-04-29,26.799999237060547,26.799999237060547,26.399999618530273,26.5,240634.0 +2012-04-30,26.5,26.600000381469727,26.200000762939453,26.5,160306.0 +2012-05-01,26.5,26.600000381469727,26.200000762939453,26.299999237060547,245917.0 +2012-05-02,26.399999618530273,26.600000381469727,26.299999237060547,26.299999237060547,171214.0 +2012-05-03,,,,, +2012-05-06,26.0,26.100000381469727,25.700000762939453,25.899999618530273,145674.0 +2012-05-07,25.700000762939453,25.700000762939453,25.399999618530273,25.700000762939453,125163.0 +2012-05-08,25.799999237060547,25.899999618530273,25.600000381469727,25.700000762939453,92758.0 +2012-05-09,25.600000381469727,25.600000381469727,24.75,24.75,207755.0 +2012-05-10,24.75,24.75,24.75,24.75,0.0 +2012-05-13,24.600000381469727,24.600000381469727,23.950000762939453,24.0,155488.0 +2012-05-14,24.0,24.100000381469727,23.75,23.75,150766.0 +2012-05-15,24.100000381469727,24.299999237060547,23.899999618530273,23.899999618530273,78144.0 +2012-05-16,23.899999618530273,23.899999618530273,23.600000381469727,23.899999618530273,73688.0 +2012-05-17,,,,, +2012-05-20,23.700000762939453,23.950000762939453,23.649999618530273,23.649999618530273,57312.0 +2012-05-21,24.0,24.200000762939453,24.0,24.0,110622.0 +2012-05-22,24.200000762939453,24.299999237060547,24.149999618530273,24.200000762939453,135716.0 +2012-05-23,24.100000381469727,24.399999618530273,23.799999237060547,24.0,155953.0 +2012-05-24,,,,, +2012-05-27,24.0,24.0,23.75,23.799999237060547,58886.0 +2012-05-28,23.850000381469727,24.200000762939453,23.850000381469727,23.950000762939453,126948.0 +2012-05-29,24.149999618530273,24.149999618530273,23.899999618530273,24.0,50144.0 +2012-05-30,23.799999237060547,24.0,23.5,23.600000381469727,80625.0 +2012-05-31,,,,, +2012-06-03,22.5,22.700000762939453,22.299999237060547,22.600000381469727,169548.0 +2012-06-04,22.450000762939453,22.450000762939453,22.25,22.350000381469727,216568.0 +2012-06-05,22.399999618530273,22.450000762939453,22.25,22.299999237060547,98767.0 +2012-06-06,22.350000381469727,22.450000762939453,21.649999618530273,22.0,114066.0 +2012-06-07,,,,, +2012-06-10,22.0,22.100000381469727,21.799999237060547,22.100000381469727,35482.0 +2012-06-11,22.25,23.0,22.25,22.299999237060547,360302.0 +2012-06-12,22.299999237060547,22.299999237060547,22.100000381469727,22.25,111068.0 +2012-06-13,22.350000381469727,22.350000381469727,22.200000762939453,22.25,93456.0 +2012-06-14,,,,, +2012-06-17,22.100000381469727,22.5,22.100000381469727,22.399999618530273,91341.0 +2012-06-18,22.5,22.649999618530273,22.399999618530273,22.649999618530273,129543.0 +2012-06-19,22.5,22.899999618530273,22.5,22.649999618530273,336454.0 +2012-06-20,22.899999618530273,22.899999618530273,22.649999618530273,22.649999618530273,204049.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0 +2012-06-26,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0 +2012-06-27,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0 +2012-06-28,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0 +2012-07-01,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,0.0 +2012-07-02,22.0,22.5,22.0,22.5,125950.0 +2012-07-03,22.5,22.700000762939453,22.299999237060547,22.5,273873.0 +2012-07-04,22.399999618530273,22.5,22.200000762939453,22.399999618530273,322521.0 +2012-07-05,,,,, +2012-07-08,22.450000762939453,22.549999237060547,22.350000381469727,22.5,166803.0 +2012-07-09,22.450000762939453,22.450000762939453,22.049999237060547,22.100000381469727,101213.0 +2012-07-10,22.049999237060547,22.149999618530273,21.899999618530273,22.0,89821.0 +2012-07-11,22.0,22.0,21.600000381469727,21.899999618530273,82307.0 +2012-07-12,,,,, +2012-07-15,22.200000762939453,22.200000762939453,21.700000762939453,21.899999618530273,97564.0 +2012-07-16,21.899999618530273,21.899999618530273,21.799999237060547,21.799999237060547,30897.0 +2012-07-17,21.799999237060547,21.899999618530273,21.600000381469727,21.899999618530273,46348.0 +2012-07-18,21.100000381469727,21.600000381469727,21.100000381469727,21.200000762939453,216357.0 +2012-07-19,,,,, +2012-07-22,20.950000762939453,21.25,20.799999237060547,21.200000762939453,137353.0 +2012-07-23,21.0,21.100000381469727,20.700000762939453,20.700000762939453,125177.0 +2012-07-24,20.700000762939453,21.0,20.700000762939453,21.0,94922.0 +2012-07-25,21.0,21.100000381469727,20.799999237060547,20.850000381469727,41328.0 +2012-07-26,,,,, +2012-07-29,21.049999237060547,21.75,21.049999237060547,21.75,122931.0 +2012-07-30,22.0,22.200000762939453,21.899999618530273,22.049999237060547,197621.0 +2012-07-31,22.049999237060547,24.049999237060547,22.049999237060547,23.5,780403.0 +2012-08-01,23.5,24.0,23.049999237060547,23.5,374848.0 +2012-08-02,,,,, +2012-08-05,23.399999618530273,23.700000762939453,22.899999618530273,23.100000381469727,508419.0 +2012-08-06,23.149999618530273,23.299999237060547,23.0,23.149999618530273,169911.0 +2012-08-07,23.100000381469727,24.100000381469727,23.0,23.25,754951.0 +2012-08-08,23.149999618530273,23.5,23.0,23.399999618530273,348543.0 +2012-08-09,,,,, +2012-08-12,23.049999237060547,23.25,23.0,23.049999237060547,113945.0 +2012-08-13,23.100000381469727,23.100000381469727,22.899999618530273,22.950000762939453,79107.0 +2012-08-14,22.899999618530273,23.549999237060547,22.75,23.549999237060547,167789.0 +2012-08-15,23.799999237060547,24.5,23.450000762939453,23.450000762939453,673723.0 +2012-08-16,,,,, +2012-08-19,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0 +2012-08-23,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0 +2012-08-26,24.5,24.5,24.200000762939453,24.350000381469727,330860.0 +2012-08-27,24.399999618530273,24.450000762939453,24.200000762939453,24.299999237060547,242396.0 +2012-08-28,24.25,24.399999618530273,24.25,24.350000381469727,130170.0 +2012-08-29,24.299999237060547,24.399999618530273,24.25,24.350000381469727,108244.0 +2012-08-30,,,,, +2012-09-02,24.799999237060547,25.100000381469727,24.700000762939453,24.899999618530273,438965.0 +2012-09-03,25.0,25.100000381469727,24.700000762939453,24.850000381469727,279822.0 +2012-09-04,24.799999237060547,24.899999618530273,24.450000762939453,24.600000381469727,192955.0 +2012-09-05,,,,, +2012-09-06,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0 +2012-09-09,24.649999618530273,24.899999618530273,24.5,24.799999237060547,158723.0 +2012-09-10,24.799999237060547,25.0,24.600000381469727,25.0,279923.0 +2012-09-11,25.0,26.5,25.0,25.899999618530273,634478.0 +2012-09-12,26.0,26.299999237060547,25.799999237060547,26.0,301078.0 +2012-09-13,,,,, +2012-09-16,26.200000762939453,26.5,26.0,26.100000381469727,250444.0 +2012-09-17,26.100000381469727,26.200000762939453,25.899999618530273,26.100000381469727,248617.0 +2012-09-18,25.899999618530273,26.299999237060547,25.899999618530273,26.299999237060547,382005.0 +2012-09-19,26.299999237060547,26.5,26.0,26.0,228139.0 +2012-09-20,,,,, +2012-09-24,26.5,26.799999237060547,26.100000381469727,26.399999618530273,765450.0 +2012-09-25,26.399999618530273,26.5,25.200000762939453,25.700000762939453,631902.0 +2012-09-26,25.700000762939453,25.799999237060547,24.649999618530273,24.700000762939453,540627.0 +2012-09-27,,,,, +2012-09-30,24.149999618530273,24.25,23.700000762939453,24.0,307271.0 +2012-10-01,24.100000381469727,24.450000762939453,24.049999237060547,24.149999618530273,349984.0 +2012-10-02,24.299999237060547,24.799999237060547,24.200000762939453,24.75,492793.0 +2012-10-03,24.799999237060547,25.0,24.399999618530273,24.649999618530273,418184.0 +2012-10-04,,,,, +2012-10-07,24.600000381469727,24.600000381469727,24.100000381469727,24.399999618530273,94503.0 +2012-10-08,24.25,24.299999237060547,24.100000381469727,24.299999237060547,75689.0 +2012-10-09,24.299999237060547,24.5,24.100000381469727,24.299999237060547,102690.0 +2012-10-10,24.299999237060547,24.5,24.299999237060547,24.399999618530273,81270.0 +2012-10-11,,,,, +2012-10-14,23.75,24.799999237060547,23.75,24.200000762939453,108463.0 +2012-10-15,24.0,24.299999237060547,24.0,24.299999237060547,133734.0 +2012-10-16,24.049999237060547,24.25,23.950000762939453,24.0,155508.0 +2012-10-17,24.100000381469727,24.850000381469727,24.100000381469727,24.700000762939453,289269.0 +2012-10-18,,,,, +2012-10-21,25.200000762939453,26.0,24.899999618530273,26.0,625616.0 +2012-10-22,25.700000762939453,26.5,25.399999618530273,26.399999618530273,385049.0 +2012-10-23,26.100000381469727,26.200000762939453,25.700000762939453,25.700000762939453,90409.0 +2012-10-24,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2012-10-25,,,,, +2012-10-28,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2012-11-01,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2012-11-04,25.399999618530273,25.600000381469727,25.100000381469727,25.299999237060547,215058.0 +2012-11-05,25.299999237060547,25.799999237060547,24.899999618530273,25.299999237060547,745383.0 +2012-11-06,25.200000762939453,25.899999618530273,25.200000762939453,25.899999618530273,285439.0 +2012-11-07,25.799999237060547,25.799999237060547,25.299999237060547,25.700000762939453,343235.0 +2012-11-08,,,,, +2012-11-11,25.299999237060547,26.299999237060547,25.299999237060547,26.100000381469727,519924.0 +2012-11-12,26.299999237060547,26.5,25.799999237060547,26.0,385928.0 +2012-11-13,26.0,26.100000381469727,25.5,25.799999237060547,249959.0 +2012-11-14,26.0,26.100000381469727,25.600000381469727,25.799999237060547,145979.0 +2012-11-15,,,,, +2012-11-18,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,124772.0 +2012-11-19,25.5,25.5,24.25,24.549999237060547,214221.0 +2012-11-20,24.850000381469727,24.899999618530273,24.399999618530273,24.5,163627.0 +2012-11-21,24.399999618530273,24.649999618530273,24.100000381469727,24.149999618530273,143047.0 +2012-11-22,,,,, +2012-11-25,24.700000762939453,24.700000762939453,23.600000381469727,24.0,189044.0 +2012-11-26,24.100000381469727,24.200000762939453,23.0,24.200000762939453,172709.0 +2012-11-27,24.0,24.0,23.600000381469727,23.850000381469727,177620.0 +2012-11-28,23.75,24.399999618530273,23.700000762939453,24.149999618530273,135904.0 +2012-11-29,,,,, +2012-12-02,24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0.0 +2012-12-03,24.450000762939453,24.75,24.399999618530273,24.75,139858.0 +2012-12-04,24.600000381469727,25.0,24.5,25.0,138824.0 +2012-12-05,25.899999618530273,26.0,25.200000762939453,25.200000762939453,259249.0 +2012-12-06,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2012-12-09,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2012-12-10,24.899999618530273,26.600000381469727,24.799999237060547,25.700000762939453,845332.0 +2012-12-11,25.600000381469727,26.100000381469727,25.299999237060547,25.600000381469727,373866.0 +2012-12-12,25.5,25.700000762939453,25.399999618530273,25.600000381469727,206402.0 +2012-12-13,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2012-12-16,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2012-12-17,25.700000762939453,25.799999237060547,25.200000762939453,25.799999237060547,60422.0 +2012-12-18,26.200000762939453,26.299999237060547,25.799999237060547,25.899999618530273,135709.0 +2012-12-19,25.799999237060547,26.100000381469727,25.700000762939453,26.0,154180.0 +2012-12-20,26.0,26.0,26.0,26.0,0.0 +2012-12-23,26.0,26.0,26.0,26.0,0.0 +2012-12-24,25.399999618530273,26.0,25.299999237060547,25.700000762939453,580523.0 +2012-12-25,25.899999618530273,26.200000762939453,25.700000762939453,25.899999618530273,278594.0 +2012-12-26,25.799999237060547,26.0,25.700000762939453,26.0,180074.0 +2012-12-27,26.0,26.0,26.0,26.0,0.0 +2012-12-30,26.0,26.0,26.0,26.0,0.0 +2012-12-31,25.399999618530273,25.399999618530273,25.100000381469727,25.299999237060547,136265.0 +2013-01-01,25.600000381469727,26.100000381469727,25.399999618530273,25.600000381469727,216407.0 +2013-01-02,25.600000381469727,26.0,25.5,26.0,118246.0 +2013-01-03,26.0,26.0,26.0,26.0,0.0 +2013-01-06,26.0,26.0,26.0,26.0,0.0 +2013-01-07,27.100000381469727,27.399999618530273,26.899999618530273,27.100000381469727,424660.0 +2013-01-08,27.0,27.600000381469727,26.700000762939453,27.100000381469727,703350.0 +2013-01-09,27.299999237060547,27.399999618530273,26.799999237060547,26.899999618530273,399422.0 +2013-01-10,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2013-01-13,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2013-01-14,26.799999237060547,27.100000381469727,26.700000762939453,26.799999237060547,210186.0 +2013-01-15,26.600000381469727,26.899999618530273,26.399999618530273,26.700000762939453,261127.0 +2013-01-16,26.5,26.5,26.200000762939453,26.5,177941.0 +2013-01-17,26.5,26.5,26.5,26.5,0.0 +2013-01-20,26.5,26.5,26.5,26.5,0.0 +2013-01-21,26.0,26.700000762939453,26.0,26.200000762939453,303817.0 +2013-01-22,26.299999237060547,26.399999618530273,26.0,26.299999237060547,155489.0 +2013-01-23,26.100000381469727,26.299999237060547,25.600000381469727,25.700000762939453,275027.0 +2013-01-24,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2013-01-27,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2013-01-28,25.399999618530273,25.799999237060547,25.299999237060547,25.700000762939453,704859.0 +2013-01-29,25.700000762939453,25.700000762939453,25.399999618530273,25.600000381469727,174845.0 +2013-01-30,25.600000381469727,26.0,25.399999618530273,26.0,311664.0 +2013-01-31,26.0,26.0,26.0,26.0,0.0 +2013-02-03,26.0,26.0,26.0,26.0,0.0 +2013-02-04,25.299999237060547,25.399999618530273,24.799999237060547,24.899999618530273,241445.0 +2013-02-05,24.700000762939453,24.899999618530273,24.600000381469727,24.850000381469727,143162.0 +2013-02-06,25.0,25.0,24.5,24.600000381469727,156655.0 +2013-02-07,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0 +2013-02-10,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0 +2013-02-11,24.600000381469727,24.799999237060547,24.5,24.549999237060547,114306.0 +2013-02-12,24.600000381469727,24.899999618530273,24.600000381469727,24.75,155765.0 +2013-02-13,24.700000762939453,24.799999237060547,24.399999618530273,24.649999618530273,75188.0 +2013-02-14,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0 +2013-02-17,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0 +2013-02-18,24.700000762939453,24.700000762939453,24.450000762939453,24.600000381469727,61902.0 +2013-02-19,24.649999618530273,24.649999618530273,24.200000762939453,24.5,110541.0 +2013-02-20,24.600000381469727,24.600000381469727,24.450000762939453,24.5,73160.0 +2013-02-21,24.5,24.5,24.5,24.5,0.0 +2013-02-24,24.5,24.5,24.5,24.5,0.0 +2013-02-25,24.600000381469727,25.799999237060547,24.600000381469727,25.799999237060547,1238979.0 +2013-02-26,25.899999618530273,25.899999618530273,25.200000762939453,25.200000762939453,282720.0 +2013-02-27,25.399999618530273,25.799999237060547,25.299999237060547,25.399999618530273,208041.0 +2013-02-28,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2013-03-03,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2013-03-04,25.299999237060547,25.5,25.0,25.100000381469727,167150.0 +2013-03-05,25.5,25.799999237060547,25.0,25.299999237060547,154469.0 +2013-03-06,25.299999237060547,25.700000762939453,25.200000762939453,25.200000762939453,169107.0 +2013-03-07,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2013-03-10,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2013-03-11,25.5,25.700000762939453,25.299999237060547,25.5,237695.0 +2013-03-12,25.399999618530273,25.600000381469727,25.100000381469727,25.100000381469727,194162.0 +2013-03-13,25.299999237060547,25.5,25.200000762939453,25.399999618530273,80908.0 +2013-03-14,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2013-03-17,25.5,25.799999237060547,25.399999618530273,25.600000381469727,198298.0 +2013-03-18,25.5,25.5,25.200000762939453,25.299999237060547,195222.0 +2013-03-19,25.299999237060547,25.399999618530273,25.299999237060547,25.399999618530273,92343.0 +2013-03-20,25.299999237060547,25.399999618530273,25.200000762939453,25.399999618530273,153957.0 +2013-03-21,,,,, +2013-03-24,25.700000762939453,25.799999237060547,25.5,25.5,297471.0 +2013-03-25,25.600000381469727,25.899999618530273,25.5,25.799999237060547,176841.0 +2013-03-26,25.799999237060547,26.200000762939453,25.700000762939453,25.799999237060547,234669.0 +2013-03-27,25.700000762939453,26.0,25.600000381469727,25.799999237060547,106103.0 +2013-03-28,,,,, +2013-03-31,25.700000762939453,25.799999237060547,25.5,25.799999237060547,66033.0 +2013-04-01,25.600000381469727,25.799999237060547,25.600000381469727,25.600000381469727,63984.0 +2013-04-02,25.700000762939453,26.100000381469727,25.5,26.100000381469727,153200.0 +2013-04-03,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,400013.0 +2013-04-04,,,,, +2013-04-07,25.200000762939453,25.399999618530273,25.200000762939453,25.299999237060547,98385.0 +2013-04-08,25.299999237060547,25.700000762939453,25.100000381469727,25.5,297121.0 +2013-04-09,25.600000381469727,26.399999618530273,25.399999618530273,26.0,698090.0 +2013-04-10,26.100000381469727,26.600000381469727,26.0,26.100000381469727,269757.0 +2013-04-11,,,,, +2013-04-14,25.799999237060547,26.0,25.700000762939453,25.799999237060547,219492.0 +2013-04-15,25.799999237060547,25.799999237060547,25.5,25.5,132163.0 +2013-04-16,25.5,25.600000381469727,25.399999618530273,25.5,146684.0 +2013-04-17,25.700000762939453,26.200000762939453,25.5,25.899999618530273,378629.0 +2013-04-18,,,,, +2013-04-21,25.899999618530273,26.200000762939453,25.799999237060547,26.200000762939453,297522.0 +2013-04-22,26.399999618530273,27.5,26.399999618530273,27.200000762939453,1494060.0 +2013-04-23,27.200000762939453,27.200000762939453,26.899999618530273,27.100000381469727,276658.0 +2013-04-24,27.0,27.100000381469727,26.700000762939453,26.899999618530273,190864.0 +2013-04-25,,,,, +2013-04-28,26.899999618530273,26.899999618530273,26.399999618530273,26.600000381469727,183644.0 +2013-04-29,26.799999237060547,26.799999237060547,26.600000381469727,26.700000762939453,111482.0 +2013-04-30,26.799999237060547,27.200000762939453,26.799999237060547,27.100000381469727,388438.0 +2013-05-01,27.0,27.100000381469727,26.799999237060547,26.799999237060547,154173.0 +2013-05-02,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2013-05-05,27.700000762939453,27.799999237060547,27.0,27.0,458572.0 +2013-05-06,27.100000381469727,27.200000762939453,26.899999618530273,27.0,214602.0 +2013-05-07,27.0,27.200000762939453,26.700000762939453,26.799999237060547,103614.0 +2013-05-08,26.899999618530273,27.100000381469727,26.899999618530273,26.899999618530273,97314.0 +2013-05-09,,,,, +2013-05-12,27.0,27.0,26.799999237060547,26.799999237060547,81226.0 +2013-05-13,26.700000762939453,26.700000762939453,26.100000381469727,26.600000381469727,146247.0 +2013-05-14,26.700000762939453,26.799999237060547,26.299999237060547,26.299999237060547,104019.0 +2013-05-15,26.299999237060547,26.399999618530273,25.200000762939453,26.100000381469727,204958.0 +2013-05-16,,,,, +2013-05-19,26.299999237060547,26.399999618530273,26.0,26.299999237060547,295545.0 +2013-05-20,26.299999237060547,26.399999618530273,26.0,26.399999618530273,148299.0 +2013-05-21,26.299999237060547,26.399999618530273,26.200000762939453,26.399999618530273,113468.0 +2013-05-22,26.299999237060547,26.5,26.100000381469727,26.5,198425.0 +2013-05-23,,,,, +2013-05-26,26.200000762939453,26.299999237060547,25.899999618530273,26.0,223119.0 +2013-05-27,26.100000381469727,27.0,25.799999237060547,26.5,1243720.0 +2013-05-28,26.299999237060547,26.5,26.200000762939453,26.399999618530273,549231.0 +2013-05-29,26.399999618530273,26.5,26.0,26.100000381469727,430898.0 +2013-05-30,,,,, +2013-06-02,26.0,26.0,25.799999237060547,25.899999618530273,211260.0 +2013-06-03,25.899999618530273,26.100000381469727,25.799999237060547,26.100000381469727,223567.0 +2013-06-04,26.100000381469727,26.200000762939453,25.700000762939453,25.799999237060547,424741.0 +2013-06-05,25.899999618530273,26.200000762939453,25.799999237060547,25.899999618530273,266871.0 +2013-06-06,,,,, +2013-06-09,26.0,26.100000381469727,25.899999618530273,26.0,160845.0 +2013-06-10,26.0,26.0,25.5,25.799999237060547,225117.0 +2013-06-11,25.700000762939453,25.899999618530273,25.700000762939453,25.799999237060547,128302.0 +2013-06-12,25.799999237060547,26.0,25.700000762939453,26.0,98934.0 +2013-06-13,,,,, +2013-06-16,24.950000762939453,25.200000762939453,24.549999237060547,24.600000381469727,758530.0 +2013-06-17,24.850000381469727,25.0,24.649999618530273,25.0,424970.0 +2013-06-18,25.0,25.100000381469727,24.850000381469727,24.850000381469727,167301.0 +2013-06-19,24.950000762939453,25.0,24.850000381469727,24.950000762939453,64896.0 +2013-06-20,,,,, +2013-06-23,25.299999237060547,25.600000381469727,25.100000381469727,25.299999237060547,422053.0 +2013-06-24,25.399999618530273,25.399999618530273,25.100000381469727,25.200000762939453,280336.0 +2013-06-25,25.100000381469727,25.5,25.0,25.399999618530273,146416.0 +2013-06-26,25.399999618530273,25.600000381469727,25.299999237060547,25.5,260998.0 +2013-06-27,25.5,25.5,25.5,25.5,0.0 +2013-06-30,25.299999237060547,26.200000762939453,25.299999237060547,25.899999618530273,459369.0 +2013-07-01,26.200000762939453,27.200000762939453,26.200000762939453,27.100000381469727,1663587.0 +2013-07-02,27.100000381469727,27.100000381469727,26.5,26.700000762939453,593328.0 +2013-07-03,26.5,26.700000762939453,26.299999237060547,26.5,329559.0 +2013-07-04,26.5,26.5,26.5,26.5,0.0 +2013-07-07,27.0,27.899999618530273,26.899999618530273,27.5,1048625.0 +2013-07-08,27.5,27.600000381469727,26.399999618530273,26.5,1158707.0 +2013-07-09,26.700000762939453,26.899999618530273,26.299999237060547,26.399999618530273,453622.0 +2013-07-10,26.600000381469727,27.399999618530273,26.5,27.200000762939453,1086622.0 +2013-07-11,,,,, +2013-07-14,27.0,27.700000762939453,26.799999237060547,27.600000381469727,886632.0 +2013-07-15,27.700000762939453,28.5,27.700000762939453,27.700000762939453,2135272.0 +2013-07-16,28.0,28.200000762939453,27.5,27.899999618530273,1088854.0 +2013-07-17,28.0,28.0,27.600000381469727,27.700000762939453,705429.0 +2013-07-18,,,,, +2013-07-21,26.700000762939453,27.299999237060547,26.399999618530273,27.100000381469727,281579.0 +2013-07-22,27.200000762939453,27.700000762939453,27.200000762939453,27.5,435543.0 +2013-07-23,27.5,27.600000381469727,27.100000381469727,27.100000381469727,550906.0 +2013-07-24,27.299999237060547,27.5,26.899999618530273,27.200000762939453,391799.0 +2013-07-25,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2013-07-28,26.899999618530273,26.899999618530273,26.600000381469727,26.899999618530273,256055.0 +2013-07-29,26.899999618530273,27.299999237060547,26.700000762939453,27.200000762939453,471631.0 +2013-07-30,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,236217.0 +2013-07-31,27.299999237060547,27.5,27.0,27.100000381469727,453996.0 +2013-08-01,27.100000381469727,27.299999237060547,27.0,27.200000762939453,197348.0 +2013-08-04,27.399999618530273,27.399999618530273,27.100000381469727,27.299999237060547,112198.0 +2013-08-05,27.100000381469727,27.700000762939453,27.100000381469727,27.5,498592.0 +2013-08-11,27.5,27.5,27.5,27.5,0.0 +2013-08-13,27.700000762939453,27.899999618530273,27.399999618530273,27.700000762939453,389037.0 +2013-08-14,27.600000381469727,28.299999237060547,27.600000381469727,28.200000762939453,497914.0 +2013-08-15,28.299999237060547,29.799999237060547,28.100000381469727,28.899999618530273,1509902.0 +2013-08-18,,,,, +2013-08-19,28.799999237060547,29.100000381469727,28.799999237060547,28.899999618530273,218916.0 +2013-08-20,29.0,29.200000762939453,28.799999237060547,28.899999618530273,175338.0 +2013-08-21,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,200357.0 +2013-08-22,29.0,29.0,28.799999237060547,29.0,148220.0 +2013-08-25,29.0,29.100000381469727,28.100000381469727,28.299999237060547,372879.0 +2013-08-26,28.399999618530273,28.799999237060547,28.200000762939453,28.399999618530273,177747.0 +2013-08-27,28.100000381469727,28.200000762939453,26.200000762939453,26.700000762939453,789249.0 +2013-08-28,26.5,27.5,26.200000762939453,27.200000762939453,157948.0 +2013-08-29,27.299999237060547,27.5,26.799999237060547,26.899999618530273,212381.0 +2013-09-01,27.299999237060547,27.5,27.200000762939453,27.299999237060547,142714.0 +2013-09-02,27.399999618530273,27.399999618530273,27.0,27.299999237060547,157844.0 +2013-09-03,27.299999237060547,27.399999618530273,26.700000762939453,26.899999618530273,129497.0 +2013-09-04,26.700000762939453,26.799999237060547,26.5,26.600000381469727,86601.0 +2013-09-05,26.399999618530273,26.600000381469727,26.0,26.399999618530273,88861.0 +2013-09-08,26.5,26.700000762939453,25.700000762939453,26.0,193136.0 +2013-09-09,26.0,26.100000381469727,25.600000381469727,26.100000381469727,199565.0 +2013-09-10,26.700000762939453,27.299999237060547,26.700000762939453,27.0,531926.0 +2013-09-11,27.0,28.0,26.600000381469727,27.299999237060547,464140.0 +2013-09-12,27.299999237060547,28.100000381469727,27.299999237060547,27.899999618530273,616577.0 +2013-09-15,28.299999237060547,28.5,27.799999237060547,27.899999618530273,972018.0 +2013-09-16,28.0,28.399999618530273,27.899999618530273,28.299999237060547,368920.0 +2013-09-17,28.399999618530273,28.600000381469727,28.0,28.600000381469727,467307.0 +2013-09-18,28.5,29.100000381469727,28.399999618530273,28.700000762939453,551605.0 +2013-09-19,29.0,29.100000381469727,28.600000381469727,28.600000381469727,282521.0 +2013-09-24,28.700000762939453,30.0,28.700000762939453,29.899999618530273,1491784.0 +2013-09-25,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2013-09-26,30.5,30.700000762939453,29.799999237060547,29.799999237060547,488351.0 +2013-09-29,29.799999237060547,30.5,29.5,30.100000381469727,170690.0 +2013-09-30,30.299999237060547,30.299999237060547,29.899999618530273,30.0,263031.0 +2013-10-01,29.899999618530273,30.299999237060547,29.799999237060547,30.100000381469727,194603.0 +2013-10-02,30.200000762939453,30.299999237060547,29.799999237060547,29.899999618530273,109418.0 +2013-10-03,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,73172.0 +2013-10-06,29.700000762939453,29.799999237060547,28.899999618530273,29.200000762939453,333321.0 +2013-10-07,29.200000762939453,29.899999618530273,29.0,29.200000762939453,179808.0 +2013-10-08,29.299999237060547,29.899999618530273,29.200000762939453,29.5,242916.0 +2013-10-09,29.399999618530273,29.799999237060547,29.299999237060547,29.5,261996.0 +2013-10-10,29.5,29.600000381469727,29.299999237060547,29.399999618530273,126488.0 +2013-10-13,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0 +2013-10-20,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,201411.0 +2013-10-21,29.799999237060547,30.399999618530273,29.5,30.200000762939453,178627.0 +2013-10-22,30.299999237060547,30.600000381469727,29.5,29.799999237060547,285549.0 +2013-10-23,29.600000381469727,30.200000762939453,29.399999618530273,30.100000381469727,177517.0 +2013-10-24,30.100000381469727,30.299999237060547,30.0,30.100000381469727,160068.0 +2013-10-27,30.299999237060547,30.299999237060547,30.0,30.100000381469727,342853.0 +2013-10-28,30.200000762939453,30.200000762939453,29.700000762939453,30.0,298445.0 +2013-10-29,29.799999237060547,29.899999618530273,29.700000762939453,29.899999618530273,124203.0 +2013-10-30,30.399999618530273,30.700000762939453,30.0,30.100000381469727,502877.0 +2013-10-31,30.0,30.200000762939453,29.899999618530273,30.0,114777.0 +2013-11-03,30.0,30.5,29.899999618530273,30.0,652131.0 +2013-11-04,30.100000381469727,30.399999618530273,30.0,30.100000381469727,242182.0 +2013-11-05,30.100000381469727,30.299999237060547,30.0,30.100000381469727,165875.0 +2013-11-06,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,233839.0 +2013-11-07,30.299999237060547,30.399999618530273,30.100000381469727,30.299999237060547,124017.0 +2013-11-10,30.299999237060547,31.200000762939453,30.200000762939453,31.0,452410.0 +2013-11-11,31.0,31.5,30.899999618530273,31.0,421341.0 +2013-11-12,31.0,31.399999618530273,30.899999618530273,30.899999618530273,424001.0 +2013-11-13,30.899999618530273,31.200000762939453,30.799999237060547,31.200000762939453,176184.0 +2013-11-14,31.0,32.0,31.0,31.700000762939453,344982.0 +2013-11-17,31.799999237060547,32.20000076293945,31.700000762939453,32.0,276896.0 +2013-11-18,32.0,32.70000076293945,31.700000762939453,32.29999923706055,347773.0 +2013-11-19,32.0,32.20000076293945,32.0,32.0,91827.0 +2013-11-20,32.0,33.099998474121094,32.0,33.0,540585.0 +2013-11-21,33.20000076293945,33.20000076293945,32.400001525878906,33.0,340832.0 +2013-11-24,33.0,33.29999923706055,32.599998474121094,32.70000076293945,342468.0 +2013-11-25,32.70000076293945,32.70000076293945,32.400001525878906,32.400001525878906,88345.0 +2013-11-26,32.79999923706055,33.0,32.5,32.70000076293945,358365.0 +2013-11-27,32.70000076293945,33.0,32.70000076293945,32.900001525878906,53448.0 +2013-11-28,32.79999923706055,33.400001525878906,32.599998474121094,33.0,356080.0 +2013-12-01,33.099998474121094,33.70000076293945,33.0,33.400001525878906,291843.0 +2013-12-02,33.900001525878906,34.900001525878906,33.599998474121094,34.70000076293945,674536.0 +2013-12-03,34.900001525878906,35.400001525878906,34.0,34.70000076293945,755817.0 +2013-12-04,34.79999923706055,35.099998474121094,34.0,34.20000076293945,283794.0 +2013-12-05,34.099998474121094,35.400001525878906,34.0,35.400001525878906,318295.0 +2013-12-08,35.5,35.900001525878906,34.900001525878906,35.70000076293945,363015.0 +2013-12-09,35.599998474121094,36.0,35.29999923706055,35.29999923706055,166735.0 +2013-12-10,35.29999923706055,35.900001525878906,35.099998474121094,35.400001525878906,279541.0 +2013-12-11,35.0,36.599998474121094,35.0,36.29999923706055,729259.0 +2013-12-12,36.0,36.0,35.400001525878906,35.400001525878906,174406.0 +2013-12-15,35.400001525878906,36.400001525878906,35.400001525878906,36.0,138474.0 +2013-12-16,36.29999923706055,36.29999923706055,35.599998474121094,35.79999923706055,53489.0 +2013-12-17,35.79999923706055,36.0,35.599998474121094,35.70000076293945,19795.0 +2013-12-18,35.599998474121094,36.5,35.599998474121094,36.0,396634.0 +2013-12-19,35.79999923706055,36.20000076293945,35.29999923706055,35.400001525878906,181208.0 +2013-12-22,35.5,36.0,35.5,35.900001525878906,136126.0 +2013-12-23,35.900001525878906,35.900001525878906,35.5,35.5,78037.0 +2013-12-24,35.599998474121094,35.599998474121094,34.5,34.5,67137.0 +2013-12-25,34.79999923706055,34.79999923706055,34.0,34.0,77390.0 +2013-12-26,34.0,34.400001525878906,33.79999923706055,34.20000076293945,119061.0 +2013-12-29,34.400001525878906,34.599998474121094,34.29999923706055,34.5,190125.0 +2013-12-30,34.599998474121094,35.20000076293945,34.29999923706055,35.0,49105.0 +2013-12-31,35.70000076293945,36.20000076293945,35.400001525878906,35.5,194741.0 +2014-01-01,35.5,36.29999923706055,35.5,35.900001525878906,181395.0 +2014-01-02,35.599998474121094,35.900001525878906,34.400001525878906,35.5,309252.0 +2014-01-05,35.599998474121094,36.900001525878906,35.599998474121094,36.70000076293945,594527.0 +2014-01-06,36.70000076293945,36.900001525878906,35.900001525878906,36.0,153384.0 +2014-01-07,35.900001525878906,36.20000076293945,35.70000076293945,36.0,66432.0 +2014-01-08,35.79999923706055,36.5,35.79999923706055,36.20000076293945,137441.0 +2014-01-09,36.400001525878906,36.900001525878906,36.099998474121094,36.900001525878906,146956.0 +2014-01-12,37.0,37.0,36.5,36.79999923706055,125948.0 +2014-01-13,36.5,36.5,36.29999923706055,36.400001525878906,44480.0 +2014-01-14,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2014-01-15,36.5,36.5,36.20000076293945,36.20000076293945,60597.0 +2014-01-16,36.099998474121094,36.099998474121094,34.79999923706055,34.900001525878906,260870.0 +2014-01-19,34.900001525878906,34.900001525878906,34.5,34.900001525878906,98489.0 +2014-01-20,34.79999923706055,34.79999923706055,34.29999923706055,34.400001525878906,66652.0 +2014-01-21,34.400001525878906,34.400001525878906,34.0,34.20000076293945,48986.0 +2014-01-22,34.20000076293945,34.79999923706055,34.0,34.400001525878906,93239.0 +2014-01-23,34.29999923706055,34.5,34.20000076293945,34.29999923706055,45390.0 +2014-01-26,34.20000076293945,34.20000076293945,32.79999923706055,33.099998474121094,573121.0 +2014-01-27,33.20000076293945,33.29999923706055,30.899999618530273,31.0,940637.0 +2014-01-28,31.299999237060547,31.600000381469727,31.299999237060547,31.5,193957.0 +2014-01-29,31.600000381469727,32.20000076293945,31.5,31.899999618530273,181063.0 +2014-01-30,31.299999237060547,33.5,31.299999237060547,33.29999923706055,740832.0 +2014-02-02,33.599998474121094,36.29999923706055,33.400001525878906,35.099998474121094,609502.0 +2014-02-03,35.099998474121094,36.0,35.099998474121094,35.70000076293945,206324.0 +2014-02-04,35.0,35.79999923706055,35.0,35.599998474121094,147734.0 +2014-02-05,35.5,36.0,35.400001525878906,36.0,232638.0 +2014-02-06,36.099998474121094,36.70000076293945,35.900001525878906,36.400001525878906,231455.0 +2014-02-09,36.5,37.5,36.29999923706055,37.400001525878906,413789.0 +2014-02-10,37.400001525878906,38.0,36.70000076293945,36.70000076293945,464712.0 +2014-02-11,36.900001525878906,38.20000076293945,36.900001525878906,37.29999923706055,419126.0 +2014-02-12,37.20000076293945,38.20000076293945,37.099998474121094,37.20000076293945,227603.0 +2014-02-13,37.400001525878906,37.70000076293945,37.20000076293945,37.5,136639.0 +2014-02-16,37.400001525878906,37.5,36.599998474121094,37.0,396390.0 +2014-02-17,37.0,37.0,36.29999923706055,36.599998474121094,218668.0 +2014-02-18,36.900001525878906,36.900001525878906,36.5,36.5,87373.0 +2014-02-19,36.400001525878906,37.0,36.0,36.79999923706055,264836.0 +2014-02-20,36.79999923706055,38.5,36.79999923706055,38.400001525878906,463581.0 +2014-02-23,38.400001525878906,38.5,38.0,38.20000076293945,86160.0 +2014-02-24,38.400001525878906,38.5,38.099998474121094,38.099998474121094,36868.0 +2014-02-25,38.099998474121094,38.099998474121094,37.79999923706055,38.0,71631.0 +2014-02-26,38.0,38.5,37.900001525878906,37.900001525878906,76311.0 +2014-02-27,38.0,38.099998474121094,37.79999923706055,37.79999923706055,24170.0 +2014-03-02,38.0,38.0,37.0,37.0,104345.0 +2014-03-03,37.0,37.29999923706055,35.5,35.79999923706055,363552.0 +2014-03-04,36.0,38.20000076293945,36.0,38.099998474121094,243632.0 +2014-03-05,38.20000076293945,38.599998474121094,36.0,37.0,436535.0 +2014-03-06,37.20000076293945,37.599998474121094,37.099998474121094,37.5,243035.0 +2014-03-09,37.20000076293945,38.70000076293945,37.20000076293945,38.5,163832.0 +2014-03-10,38.5,38.900001525878906,38.0,38.5,347927.0 +2014-03-11,38.5,38.599998474121094,38.0,38.29999923706055,104404.0 +2014-03-12,38.20000076293945,38.29999923706055,37.79999923706055,38.29999923706055,45234.0 +2014-03-13,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0 +2014-03-16,38.0,38.0,37.5,37.900001525878906,27659.0 +2014-03-17,37.900001525878906,38.20000076293945,37.70000076293945,37.70000076293945,41914.0 +2014-03-18,37.79999923706055,38.20000076293945,37.599998474121094,38.20000076293945,107407.0 +2014-03-19,38.20000076293945,38.5,37.900001525878906,38.20000076293945,128595.0 +2014-03-20,38.5,38.5,37.599998474121094,37.79999923706055,70875.0 +2014-03-23,37.79999923706055,38.0,37.599998474121094,37.900001525878906,99468.0 +2014-03-24,37.79999923706055,38.20000076293945,37.599998474121094,38.0,83833.0 +2014-03-25,38.099998474121094,38.20000076293945,37.79999923706055,38.099998474121094,93160.0 +2014-03-26,38.0,38.0,37.70000076293945,37.70000076293945,107955.0 +2014-03-27,37.79999923706055,37.79999923706055,37.599998474121094,37.599998474121094,75705.0 +2014-03-30,37.70000076293945,37.70000076293945,36.900001525878906,37.0,128057.0 +2014-03-31,37.099998474121094,37.5,36.900001525878906,37.5,112698.0 +2014-04-01,36.900001525878906,37.20000076293945,36.900001525878906,37.20000076293945,89948.0 +2014-04-02,37.0,37.099998474121094,37.0,37.099998474121094,83721.0 +2014-04-03,37.099998474121094,37.70000076293945,37.099998474121094,37.20000076293945,189955.0 +2014-04-06,37.20000076293945,37.29999923706055,36.599998474121094,36.79999923706055,179366.0 +2014-04-07,37.099998474121094,37.099998474121094,36.5,36.79999923706055,218954.0 +2014-04-08,36.900001525878906,37.099998474121094,36.70000076293945,37.0,159934.0 +2014-04-09,37.0,38.099998474121094,36.70000076293945,37.099998474121094,399437.0 +2014-04-10,37.29999923706055,37.79999923706055,37.099998474121094,37.599998474121094,267108.0 +2014-04-13,37.70000076293945,39.099998474121094,37.0,38.79999923706055,240107.0 +2014-04-14,38.79999923706055,41.29999923706055,38.79999923706055,41.0,708676.0 +2014-04-15,41.20000076293945,41.29999923706055,39.0,40.0,445707.0 +2014-04-16,40.0,40.29999923706055,39.20000076293945,39.599998474121094,121438.0 +2014-04-17,39.5,40.20000076293945,39.099998474121094,40.0,135619.0 +2014-04-20,39.5,41.0,39.5,39.900001525878906,485307.0 +2014-04-21,40.099998474121094,40.099998474121094,39.0,39.0,230389.0 +2014-04-22,38.79999923706055,38.79999923706055,38.0,38.099998474121094,234363.0 +2014-04-23,38.099998474121094,38.20000076293945,37.599998474121094,37.70000076293945,199185.0 +2014-04-24,37.599998474121094,37.79999923706055,37.29999923706055,37.29999923706055,134575.0 +2014-04-27,37.29999923706055,37.5,37.20000076293945,37.29999923706055,134284.0 +2014-04-28,37.400001525878906,38.0,37.400001525878906,37.900001525878906,162915.0 +2014-04-29,37.900001525878906,38.099998474121094,37.400001525878906,37.5,202850.0 +2014-04-30,37.5,37.70000076293945,37.29999923706055,37.599998474121094,116877.0 +2014-05-01,37.70000076293945,37.900001525878906,37.29999923706055,37.400001525878906,296889.0 +2014-05-04,37.5,37.599998474121094,36.900001525878906,37.0,558175.0 +2014-05-05,37.0,37.29999923706055,36.79999923706055,37.099998474121094,428264.0 +2014-05-06,37.099998474121094,37.20000076293945,36.70000076293945,36.79999923706055,272045.0 +2014-05-07,36.79999923706055,37.0,36.70000076293945,36.79999923706055,202444.0 +2014-05-08,36.900001525878906,38.70000076293945,36.900001525878906,37.79999923706055,951487.0 +2014-05-11,38.20000076293945,39.599998474121094,38.20000076293945,39.5,1301696.0 +2014-05-12,39.70000076293945,39.70000076293945,38.79999923706055,38.900001525878906,581627.0 +2014-05-13,39.099998474121094,39.20000076293945,38.70000076293945,38.79999923706055,238193.0 +2014-05-14,38.900001525878906,38.900001525878906,38.20000076293945,38.400001525878906,210755.0 +2014-05-15,38.400001525878906,38.599998474121094,38.099998474121094,38.099998474121094,212556.0 +2014-05-18,38.0,38.29999923706055,37.900001525878906,38.099998474121094,133274.0 +2014-05-19,38.099998474121094,38.099998474121094,36.70000076293945,37.5,271596.0 +2014-05-20,37.5,37.70000076293945,37.0,37.20000076293945,235428.0 +2014-05-21,37.0,37.400001525878906,36.900001525878906,37.099998474121094,265359.0 +2014-05-22,37.20000076293945,38.099998474121094,37.0,37.20000076293945,358602.0 +2014-05-25,37.0,38.0,37.0,37.5,148739.0 +2014-05-26,37.79999923706055,37.900001525878906,37.29999923706055,37.400001525878906,217579.0 +2014-05-27,37.5,37.70000076293945,37.29999923706055,37.29999923706055,245904.0 +2014-05-28,37.20000076293945,37.5,37.099998474121094,37.20000076293945,166512.0 +2014-05-29,37.099998474121094,37.70000076293945,37.0,37.099998474121094,255086.0 +2014-06-01,37.29999923706055,37.29999923706055,36.900001525878906,37.0,1187640.0 +2014-06-02,37.20000076293945,37.20000076293945,36.70000076293945,36.900001525878906,210824.0 +2014-06-03,37.0,37.0,36.70000076293945,36.900001525878906,137312.0 +2014-06-04,37.0,37.099998474121094,36.79999923706055,37.0,99431.0 +2014-06-05,37.099998474121094,37.099998474121094,36.70000076293945,36.900001525878906,95819.0 +2014-06-08,36.79999923706055,36.900001525878906,36.400001525878906,36.599998474121094,182327.0 +2014-06-09,36.70000076293945,36.900001525878906,36.599998474121094,36.79999923706055,64905.0 +2014-06-10,36.599998474121094,36.900001525878906,36.20000076293945,36.400001525878906,182171.0 +2014-06-11,36.5,37.29999923706055,36.400001525878906,36.79999923706055,341730.0 +2014-06-12,36.70000076293945,37.400001525878906,36.70000076293945,37.099998474121094,226029.0 +2014-06-15,37.0,37.099998474121094,36.599998474121094,37.099998474121094,162940.0 +2014-06-16,37.20000076293945,37.400001525878906,36.20000076293945,36.29999923706055,164744.0 +2014-06-17,36.099998474121094,37.0,36.099998474121094,36.900001525878906,198779.0 +2014-06-18,36.70000076293945,37.20000076293945,36.70000076293945,36.79999923706055,153663.0 +2014-06-19,36.70000076293945,36.70000076293945,36.400001525878906,36.599998474121094,64334.0 +2014-06-22,36.599998474121094,36.599998474121094,35.599998474121094,36.0,170798.0 +2014-06-23,35.599998474121094,35.599998474121094,34.5,34.5,253545.0 +2014-06-24,34.599998474121094,34.70000076293945,33.5,34.099998474121094,394474.0 +2014-06-25,34.20000076293945,34.79999923706055,33.70000076293945,34.099998474121094,392353.0 +2014-06-26,34.0,34.20000076293945,33.79999923706055,33.900001525878906,277646.0 +2014-06-29,33.70000076293945,33.79999923706055,33.29999923706055,33.400001525878906,272264.0 +2014-06-30,34.0,34.5,33.599998474121094,33.79999923706055,458669.0 +2014-07-01,34.099998474121094,34.20000076293945,33.70000076293945,34.099998474121094,208021.0 +2014-07-02,34.20000076293945,34.900001525878906,34.20000076293945,34.79999923706055,192384.0 +2014-07-03,34.79999923706055,34.79999923706055,34.400001525878906,34.400001525878906,214533.0 +2014-07-06,34.29999923706055,34.5,34.20000076293945,34.5,160556.0 +2014-07-07,34.400001525878906,34.599998474121094,34.29999923706055,34.599998474121094,105758.0 +2014-07-08,34.5,35.20000076293945,34.400001525878906,34.900001525878906,207486.0 +2014-07-09,35.0,35.20000076293945,34.79999923706055,35.0,81421.0 +2014-07-10,35.099998474121094,35.20000076293945,34.79999923706055,34.79999923706055,96047.0 +2014-07-13,34.79999923706055,34.79999923706055,34.5,34.5,71301.0 +2014-07-14,34.400001525878906,34.599998474121094,34.0,34.599998474121094,140264.0 +2014-07-15,34.599998474121094,34.900001525878906,34.599998474121094,34.79999923706055,74237.0 +2014-07-16,34.599998474121094,34.79999923706055,34.5,34.79999923706055,54011.0 +2014-07-17,34.70000076293945,34.70000076293945,34.20000076293945,34.29999923706055,111769.0 +2014-07-20,34.400001525878906,35.099998474121094,34.400001525878906,34.79999923706055,189474.0 +2014-07-21,34.900001525878906,35.0,34.70000076293945,35.0,80605.0 +2014-07-22,35.099998474121094,35.400001525878906,34.79999923706055,35.29999923706055,378481.0 +2014-07-23,35.29999923706055,36.0,35.20000076293945,35.20000076293945,308983.0 +2014-07-24,35.20000076293945,35.400001525878906,34.5,34.5,573900.0 +2014-08-03,34.70000076293945,35.0,34.400001525878906,34.400001525878906,721424.0 +2014-08-04,34.599998474121094,34.900001525878906,34.5,34.79999923706055,246752.0 +2014-08-05,35.0,35.400001525878906,34.79999923706055,34.900001525878906,592275.0 +2014-08-06,34.900001525878906,35.20000076293945,34.70000076293945,35.20000076293945,186658.0 +2014-08-07,35.400001525878906,35.70000076293945,35.20000076293945,35.599998474121094,313801.0 +2014-08-10,35.70000076293945,36.400001525878906,35.70000076293945,35.900001525878906,346445.0 +2014-08-11,36.29999923706055,37.29999923706055,35.900001525878906,37.099998474121094,1469094.0 +2014-08-12,37.099998474121094,37.599998474121094,37.0,37.20000076293945,1042508.0 +2014-08-13,37.20000076293945,37.29999923706055,36.70000076293945,36.900001525878906,235091.0 +2014-08-14,37.20000076293945,37.79999923706055,36.900001525878906,37.0,796953.0 +2014-08-17,37.0,37.29999923706055,37.0,37.0,232336.0 +2014-08-18,37.0,37.20000076293945,37.0,37.0,183178.0 +2014-08-19,37.0,37.20000076293945,36.900001525878906,37.099998474121094,185586.0 +2014-08-20,37.0,37.5,37.0,37.29999923706055,462905.0 +2014-08-21,37.400001525878906,37.400001525878906,37.099998474121094,37.20000076293945,91206.0 +2014-08-24,37.29999923706055,38.400001525878906,37.20000076293945,38.29999923706055,1581606.0 +2014-08-25,38.400001525878906,38.5,36.0,38.20000076293945,1297112.0 +2014-08-26,37.900001525878906,38.70000076293945,37.70000076293945,38.599998474121094,983261.0 +2014-08-27,38.400001525878906,38.79999923706055,38.0,38.79999923706055,1061327.0 +2014-08-28,38.900001525878906,38.900001525878906,38.20000076293945,38.5,949176.0 +2014-08-31,38.5,38.599998474121094,38.29999923706055,38.5,438052.0 +2014-09-01,39.0,39.400001525878906,38.70000076293945,39.20000076293945,1715905.0 +2014-09-02,39.5,39.70000076293945,39.0,39.29999923706055,1072072.0 +2014-09-03,39.0,39.5,38.599998474121094,39.400001525878906,729766.0 +2014-09-04,39.5,39.5,39.0,39.400001525878906,725721.0 +2014-09-07,39.400001525878906,39.400001525878906,39.0,39.20000076293945,286432.0 +2014-09-08,39.20000076293945,39.29999923706055,38.79999923706055,39.20000076293945,492229.0 +2014-09-09,39.099998474121094,39.70000076293945,39.0,39.70000076293945,692406.0 +2014-09-10,39.70000076293945,39.79999923706055,39.099998474121094,39.099998474121094,836516.0 +2014-09-11,39.099998474121094,39.20000076293945,38.29999923706055,38.599998474121094,593364.0 +2014-09-14,38.79999923706055,38.79999923706055,38.099998474121094,38.20000076293945,508309.0 +2014-09-15,38.20000076293945,38.5,37.599998474121094,38.0,378820.0 +2014-09-16,38.0,38.099998474121094,37.70000076293945,38.099998474121094,569045.0 +2014-09-17,38.20000076293945,38.29999923706055,37.900001525878906,38.0,309228.0 +2014-09-18,38.099998474121094,38.29999923706055,37.900001525878906,38.0,259647.0 +2014-09-21,38.099998474121094,38.599998474121094,37.900001525878906,38.099998474121094,611302.0 +2014-09-22,37.900001525878906,38.400001525878906,37.79999923706055,37.900001525878906,401287.0 +2014-09-24,38.0,38.0,36.099998474121094,37.0,591546.0 +2014-09-25,37.29999923706055,37.29999923706055,36.70000076293945,36.79999923706055,207197.0 +2014-09-28,37.0,37.20000076293945,36.29999923706055,36.79999923706055,210321.0 +2014-09-29,37.0,38.20000076293945,36.70000076293945,38.099998474121094,749416.0 +2014-09-30,38.400001525878906,38.5,37.79999923706055,38.0,482953.0 +2014-10-01,38.20000076293945,38.400001525878906,37.79999923706055,37.79999923706055,387357.0 +2014-10-02,37.79999923706055,37.79999923706055,37.099998474121094,37.70000076293945,196290.0 +2014-10-12,36.5,37.0,34.599998474121094,34.70000076293945,318321.0 +2014-10-13,34.099998474121094,35.900001525878906,34.099998474121094,35.599998474121094,209915.0 +2014-10-14,35.5,35.599998474121094,34.599998474121094,35.29999923706055,109974.0 +2014-10-15,34.900001525878906,35.099998474121094,34.29999923706055,34.400001525878906,153018.0 +2014-10-16,34.099998474121094,34.099998474121094,31.899999618530273,32.29999923706055,411788.0 +2014-10-19,33.400001525878906,33.79999923706055,32.5,33.0,195103.0 +2014-10-20,33.20000076293945,33.900001525878906,32.099998474121094,33.79999923706055,293599.0 +2014-10-21,34.0,35.70000076293945,33.70000076293945,35.599998474121094,408561.0 +2014-10-22,35.599998474121094,35.599998474121094,34.599998474121094,35.0,406080.0 +2014-10-23,34.20000076293945,34.400001525878906,33.79999923706055,34.20000076293945,394360.0 +2014-10-26,34.20000076293945,34.79999923706055,34.0,34.0,586458.0 +2014-10-27,34.099998474121094,34.29999923706055,33.79999923706055,33.79999923706055,381413.0 +2014-10-28,33.0,33.099998474121094,32.0,33.0,1099320.0 +2014-10-29,33.099998474121094,33.29999923706055,31.700000762939453,31.799999237060547,739327.0 +2014-10-30,31.600000381469727,32.20000076293945,31.5,32.0,335213.0 +2014-11-02,32.599998474121094,32.79999923706055,32.400001525878906,32.599998474121094,268668.0 +2014-11-03,32.70000076293945,33.400001525878906,32.70000076293945,33.20000076293945,224715.0 +2014-11-04,32.900001525878906,33.599998474121094,31.700000762939453,32.099998474121094,619010.0 +2014-11-05,31.700000762939453,32.29999923706055,31.600000381469727,32.29999923706055,224477.0 +2014-11-06,32.400001525878906,32.5,31.899999618530273,32.099998474121094,337238.0 +2014-11-09,32.29999923706055,32.5,31.899999618530273,32.400001525878906,177797.0 +2014-11-10,32.5,33.0,32.400001525878906,32.900001525878906,349070.0 +2014-11-11,32.599998474121094,33.0,32.400001525878906,32.599998474121094,190049.0 +2014-11-12,32.70000076293945,32.900001525878906,32.5,32.70000076293945,121564.0 +2014-11-13,32.599998474121094,32.70000076293945,32.29999923706055,32.400001525878906,212026.0 +2014-11-16,32.29999923706055,32.29999923706055,31.700000762939453,31.700000762939453,220718.0 +2014-11-17,31.799999237060547,31.899999618530273,30.799999237060547,30.799999237060547,484825.0 +2014-11-18,31.0,31.600000381469727,30.899999618530273,31.299999237060547,117637.0 +2014-11-19,31.799999237060547,31.799999237060547,31.399999618530273,31.5,122375.0 +2014-11-20,31.5,32.0,31.5,31.600000381469727,67191.0 +2014-11-23,31.899999618530273,32.0,31.700000762939453,31.799999237060547,174061.0 +2014-11-24,31.799999237060547,31.899999618530273,31.200000762939453,31.299999237060547,173575.0 +2014-11-25,30.799999237060547,31.0,30.600000381469727,30.700000762939453,201782.0 +2014-11-26,30.600000381469727,30.600000381469727,29.5,29.700000762939453,282539.0 +2014-11-27,29.5,30.299999237060547,29.5,30.200000762939453,174284.0 +2014-11-30,29.200000762939453,29.200000762939453,28.200000762939453,28.299999237060547,211093.0 +2014-12-01,28.0,29.0,28.0,28.600000381469727,221997.0 +2014-12-02,29.0,29.200000762939453,28.600000381469727,28.700000762939453,109811.0 +2014-12-03,28.600000381469727,29.0,28.5,28.700000762939453,86410.0 +2014-12-04,28.899999618530273,29.399999618530273,28.899999618530273,29.200000762939453,204804.0 +2014-12-07,29.200000762939453,29.600000381469727,29.0,29.5,216003.0 +2014-12-08,29.399999618530273,29.399999618530273,28.399999618530273,28.5,199834.0 +2014-12-09,27.0,28.299999237060547,27.0,28.299999237060547,168249.0 +2014-12-10,28.5,28.5,27.100000381469727,27.200000762939453,136189.0 +2014-12-11,27.0,27.0,26.299999237060547,26.700000762939453,120488.0 +2014-12-14,26.100000381469727,26.700000762939453,25.100000381469727,25.600000381469727,114192.0 +2014-12-15,26.100000381469727,26.5,23.25,24.0,102625.0 +2014-12-16,23.5,23.5,21.149999618530273,21.799999237060547,198346.0 +2014-12-17,21.5,23.299999237060547,21.149999618530273,23.200000762939453,162541.0 +2014-12-18,24.0,25.299999237060547,24.0,25.200000762939453,307306.0 +2014-12-21,26.0,26.200000762939453,24.600000381469727,25.200000762939453,331009.0 +2014-12-22,25.0,25.600000381469727,24.799999237060547,25.100000381469727,357194.0 +2014-12-23,25.0,25.799999237060547,25.0,25.5,312363.0 +2014-12-24,25.799999237060547,27.0,25.799999237060547,25.799999237060547,531196.0 +2014-12-25,25.899999618530273,26.5,25.799999237060547,26.5,325592.0 +2014-12-28,26.5,28.0,26.299999237060547,27.299999237060547,532518.0 +2014-12-29,27.700000762939453,27.799999237060547,26.600000381469727,26.899999618530273,381198.0 +2014-12-30,25.799999237060547,26.200000762939453,24.899999618530273,24.899999618530273,296273.0 +2014-12-31,25.0,25.399999618530273,23.200000762939453,24.200000762939453,201561.0 +2015-01-01,24.450000762939453,24.950000762939453,24.200000762939453,24.700000762939453,114353.0 +2015-01-04,24.700000762939453,25.0,24.600000381469727,24.700000762939453,93771.0 +2015-01-05,23.799999237060547,26.0,23.799999237060547,24.600000381469727,383890.0 +2015-01-06,23.700000762939453,24.200000762939453,23.5,24.149999618530273,126098.0 +2015-01-07,24.399999618530273,24.700000762939453,23.850000381469727,24.25,1039243.0 +2015-01-08,24.700000762939453,25.100000381469727,24.5,24.700000762939453,394286.0 +2015-01-11,25.0,25.399999618530273,24.700000762939453,25.399999618530273,169235.0 +2015-01-12,25.200000762939453,25.5,24.899999618530273,24.899999618530273,243312.0 +2015-01-13,24.200000762939453,25.200000762939453,24.100000381469727,25.100000381469727,142443.0 +2015-01-14,25.299999237060547,25.600000381469727,25.100000381469727,25.100000381469727,159827.0 +2015-01-15,25.299999237060547,25.600000381469727,24.899999618530273,25.0,153935.0 +2015-01-18,25.0,26.100000381469727,25.0,26.100000381469727,133858.0 +2015-01-19,26.100000381469727,26.200000762939453,25.5,25.5,121682.0 +2015-01-20,25.100000381469727,25.799999237060547,25.100000381469727,25.5,106809.0 +2015-01-21,25.0,25.0,24.600000381469727,24.600000381469727,158634.0 +2015-01-22,24.100000381469727,25.0,24.100000381469727,24.799999237060547,129672.0 +2015-01-26,25.100000381469727,26.0,25.0,25.799999237060547,198031.0 +2015-01-27,25.799999237060547,26.399999618530273,25.799999237060547,26.399999618530273,185014.0 +2015-01-28,26.399999618530273,28.0,26.399999618530273,26.799999237060547,529961.0 +2015-01-29,27.0,27.5,27.0,27.399999618530273,128731.0 +2015-02-01,27.899999618530273,28.399999618530273,27.399999618530273,27.399999618530273,507965.0 +2015-02-02,27.5,28.200000762939453,27.299999237060547,27.899999618530273,343529.0 +2015-02-03,28.399999618530273,28.799999237060547,27.899999618530273,27.899999618530273,458878.0 +2015-02-04,28.200000762939453,28.5,27.899999618530273,28.0,159384.0 +2015-02-05,27.700000762939453,28.0,27.5,27.600000381469727,334397.0 +2015-02-08,27.799999237060547,28.100000381469727,27.799999237060547,28.0,204347.0 +2015-02-09,28.100000381469727,30.700000762939453,28.100000381469727,30.200000762939453,2544281.0 +2015-02-10,30.0,30.600000381469727,29.5,29.799999237060547,668595.0 +2015-02-11,29.600000381469727,30.200000762939453,28.200000762939453,29.0,454857.0 +2015-02-12,29.100000381469727,29.899999618530273,29.0,29.100000381469727,319335.0 +2015-02-15,29.700000762939453,31.799999237060547,29.700000762939453,31.200000762939453,890468.0 +2015-02-16,31.299999237060547,32.5,30.899999618530273,32.099998474121094,919256.0 +2015-02-17,32.599998474121094,33.900001525878906,32.20000076293945,33.0,1353864.0 +2015-02-18,33.0,34.900001525878906,32.599998474121094,34.70000076293945,813170.0 +2015-02-19,34.5,34.70000076293945,33.099998474121094,33.400001525878906,905127.0 +2015-02-22,33.29999923706055,33.5,32.400001525878906,32.900001525878906,341549.0 +2015-02-23,32.5,35.0,32.5,34.0,725233.0 +2015-02-24,33.400001525878906,34.599998474121094,33.400001525878906,33.95000076293945,477148.0 +2015-02-25,33.70000076293945,34.099998474121094,33.0,33.36000061035156,382951.0 +2015-02-26,33.099998474121094,33.79999923706055,33.099998474121094,33.2599983215332,125848.0 +2015-03-01,33.5,33.5,32.70000076293945,32.86000061035156,218144.0 +2015-03-02,33.0,33.0,32.5,32.70000076293945,87323.0 +2015-03-03,32.599998474121094,33.0,32.400001525878906,32.65999984741211,180428.0 +2015-03-04,32.599998474121094,32.70000076293945,32.099998474121094,32.2400016784668,210845.0 +2015-03-05,32.29999923706055,32.29999923706055,32.0,32.130001068115234,193007.0 +2015-03-08,33.099998474121094,33.599998474121094,31.899999618530273,32.099998474121094,617029.0 +2015-03-09,33.099998474121094,33.599998474121094,31.899999618530273,32.099998474121094,617029.0 +2015-03-10,32.20000076293945,32.400001525878906,31.899999618530273,32.29999923706055,216566.0 +2015-03-11,32.29999923706055,32.29999923706055,32.0,32.20000076293945,152500.0 +2015-03-12,32.29999923706055,32.5,31.700000762939453,31.899999618530273,201338.0 +2015-03-15,31.799999237060547,32.0,31.399999618530273,31.5,217200.0 +2015-03-16,31.5,31.5,30.200000762939453,30.299999237060547,363533.0 +2015-03-17,30.399999618530273,30.399999618530273,29.200000762939453,29.5,561850.0 +2015-03-18,29.5,29.700000762939453,28.5,29.5,498104.0 +2015-03-19,30.0,30.0,28.700000762939453,30.0,258111.0 +2015-03-22,30.200000762939453,31.5,30.100000381469727,30.799999237060547,522047.0 +2015-03-23,30.799999237060547,31.0,30.399999618530273,30.5,257600.0 +2015-03-24,30.200000762939453,30.799999237060547,29.600000381469727,29.700000762939453,403572.0 +2015-03-25,29.799999237060547,29.899999618530273,27.899999618530273,28.0,449343.0 +2015-03-26,26.0,28.399999618530273,26.0,28.399999618530273,273668.0 +2015-03-29,29.0,29.5,28.600000381469727,29.100000381469727,280436.0 +2015-03-30,29.399999618530273,29.5,28.600000381469727,28.799999237060547,192162.0 +2015-03-31,29.100000381469727,29.200000762939453,28.200000762939453,28.299999237060547,120336.0 +2015-04-01,28.600000381469727,28.600000381469727,28.100000381469727,28.399999618530273,108139.0 +2015-04-02,28.600000381469727,28.700000762939453,27.600000381469727,27.899999618530273,119906.0 +2015-04-05,27.799999237060547,28.399999618530273,27.200000762939453,27.700000762939453,132634.0 +2015-04-06,27.899999618530273,28.0,27.5,27.799999237060547,45821.0 +2015-04-07,27.899999618530273,28.700000762939453,27.5,28.0,193626.0 +2015-04-08,28.299999237060547,29.200000762939453,27.899999618530273,27.899999618530273,513821.0 +2015-04-09,28.100000381469727,28.5,27.799999237060547,28.200000762939453,174833.0 +2015-04-12,28.5,28.899999618530273,28.200000762939453,28.600000381469727,239835.0 +2015-04-13,28.600000381469727,29.100000381469727,28.399999618530273,28.600000381469727,559362.0 +2015-04-14,28.600000381469727,28.899999618530273,28.0,28.299999237060547,458449.0 +2015-04-15,28.399999618530273,29.0,28.399999618530273,28.899999618530273,550936.0 +2015-04-16,29.600000381469727,29.899999618530273,29.299999237060547,29.5,672337.0 +2015-04-19,29.899999618530273,30.399999618530273,29.5,29.700000762939453,1105315.0 +2015-04-20,29.899999618530273,30.399999618530273,29.600000381469727,30.100000381469727,1867371.0 +2015-04-21,29.899999618530273,30.0,29.399999618530273,29.700000762939453,599769.0 +2015-04-22,30.100000381469727,30.100000381469727,29.5,29.5,480700.0 +2015-04-23,29.5,29.600000381469727,29.299999237060547,29.5,510110.0 +2015-04-26,29.5,30.200000762939453,29.5,30.020000457763672,1042103.0 +2015-04-27,30.100000381469727,30.100000381469727,29.600000381469727,29.719999313354492,494807.0 +2015-04-28,29.700000762939453,30.100000381469727,29.600000381469727,29.700000762939453,744540.0 +2015-04-29,29.899999618530273,30.0,29.600000381469727,29.799999237060547,329875.0 +2015-04-30,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2015-05-03,29.899999618530273,30.299999237060547,29.700000762939453,29.809999465942383,954861.0 +2015-05-04,29.799999237060547,29.899999618530273,29.600000381469727,29.780000686645508,412557.0 +2015-05-05,30.0,30.100000381469727,29.700000762939453,29.780000686645508,413559.0 +2015-05-06,29.700000762939453,29.899999618530273,29.600000381469727,29.68000030517578,226480.0 +2015-05-07,29.700000762939453,30.0,29.5,29.799999237060547,303033.0 +2015-05-10,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2015-05-11,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2015-05-12,29.600000381469727,29.600000381469727,29.100000381469727,29.420000076293945,136921.0 +2015-05-13,29.5,29.799999237060547,29.399999618530273,29.420000076293945,188302.0 +2015-05-14,29.5,29.600000381469727,29.100000381469727,29.290000915527344,242512.0 +2015-05-17,29.5,29.600000381469727,29.299999237060547,29.43000030517578,178660.0 +2015-05-18,29.5,29.600000381469727,29.399999618530273,29.56999969482422,205541.0 +2015-05-19,29.700000762939453,29.700000762939453,29.200000762939453,29.260000228881836,431276.0 +2015-05-20,29.200000762939453,29.299999237060547,29.0,29.0,290836.0 +2015-05-21,29.0,29.700000762939453,29.0,29.3700008392334,671003.0 +2015-05-24,29.5,29.799999237060547,29.399999618530273,29.729999542236328,469383.0 +2015-05-25,29.799999237060547,30.899999618530273,29.700000762939453,30.760000228881836,1397343.0 +2015-05-26,31.100000381469727,31.299999237060547,30.299999237060547,30.5,680173.0 +2015-05-27,30.600000381469727,30.700000762939453,30.100000381469727,30.190000534057617,360931.0 +2015-05-28,30.100000381469727,30.399999618530273,29.899999618530273,30.0,169325.0 +2015-05-31,30.0,30.0,29.600000381469727,29.649999618530273,293877.0 +2015-06-01,29.600000381469727,30.0,29.399999618530273,29.829999923706055,191265.0 +2015-06-02,30.100000381469727,31.600000381469727,29.700000762939453,30.770000457763672,776822.0 +2015-06-03,30.700000762939453,30.899999618530273,30.100000381469727,30.18000030517578,463371.0 +2015-06-04,30.200000762939453,30.700000762939453,30.200000762939453,30.3700008392334,239628.0 +2015-06-07,30.399999618530273,30.399999618530273,29.799999237060547,29.8700008392334,204996.0 +2015-06-08,29.799999237060547,30.200000762939453,29.700000762939453,29.780000686645508,310348.0 +2015-06-09,29.5,29.700000762939453,29.100000381469727,29.469999313354492,332944.0 +2015-06-10,29.600000381469727,29.799999237060547,29.399999618530273,29.540000915527344,59859.0 +2015-06-11,29.600000381469727,29.600000381469727,29.200000762939453,29.309999465942383,170785.0 +2015-06-14,29.399999618530273,30.799999237060547,29.399999618530273,30.0,511534.0 +2015-06-15,30.100000381469727,30.100000381469727,29.600000381469727,29.739999771118164,353766.0 +2015-06-16,29.700000762939453,30.299999237060547,29.5,29.860000610351562,670600.0 +2015-06-17,29.700000762939453,29.700000762939453,29.299999237060547,29.549999237060547,199402.0 +2015-06-18,29.5,29.700000762939453,29.0,29.040000915527344,505497.0 +2015-06-21,29.200000762939453,29.200000762939453,28.700000762939453,28.729999542236328,292270.0 +2015-06-22,28.700000762939453,28.899999618530273,28.399999618530273,28.670000076293945,245089.0 +2015-06-23,28.799999237060547,29.100000381469727,28.600000381469727,29.059999465942383,117110.0 +2015-06-24,29.059999465942383,29.059999465942383,29.059999465942383,29.059999465942383,0.0 +2015-06-25,29.0,29.100000381469727,28.799999237060547,28.979999542236328,174082.0 +2015-06-28,28.899999618530273,28.899999618530273,28.299999237060547,28.43000030517578,106772.0 +2015-06-29,28.299999237060547,28.299999237060547,27.799999237060547,28.170000076293945,204509.0 +2015-06-30,28.299999237060547,28.700000762939453,27.899999618530273,28.610000610351562,198605.0 +2015-07-01,28.299999237060547,28.700000762939453,28.200000762939453,28.290000915527344,167824.0 +2015-07-02,28.5,28.600000381469727,28.299999237060547,28.309999465942383,56529.0 +2015-07-05,28.100000381469727,28.600000381469727,28.0,28.34000015258789,63675.0 +2015-07-06,27.899999618530273,28.600000381469727,27.899999618530273,28.299999237060547,95560.0 +2015-07-07,28.299999237060547,28.399999618530273,27.799999237060547,28.0,103615.0 +2015-07-08,28.299999237060547,28.399999618530273,28.0,28.100000381469727,80005.0 +2015-07-09,28.200000762939453,29.5,28.200000762939453,29.170000076293945,351153.0 +2015-07-12,28.899999618530273,29.600000381469727,28.799999237060547,29.3799991607666,264683.0 +2015-07-13,29.0,29.100000381469727,28.700000762939453,29.0,166171.0 +2015-07-14,29.0,29.200000762939453,28.700000762939453,29.06999969482422,31642.0 +2015-07-15,29.700000762939453,30.200000762939453,29.399999618530273,29.43000030517578,302196.0 +2015-07-19,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0 +2015-07-20,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0 +2015-07-21,29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0.0 +2015-07-22,29.399999618530273,29.899999618530273,29.200000762939453,29.280000686645508,199037.0 +2015-07-23,29.200000762939453,29.299999237060547,29.0,29.06999969482422,128947.0 +2015-07-26,29.100000381469727,29.399999618530273,28.899999618530273,29.399999618530273,139528.0 +2015-07-27,29.299999237060547,29.399999618530273,28.700000762939453,28.739999771118164,79272.0 +2015-07-28,28.600000381469727,28.700000762939453,28.0,28.190000534057617,192222.0 +2015-07-29,28.5,28.700000762939453,28.200000762939453,28.200000762939453,108228.0 +2015-07-30,28.100000381469727,28.299999237060547,27.899999618530273,27.93000030517578,96650.0 +2015-08-02,28.0,28.0,26.600000381469727,27.290000915527344,114439.0 +2015-08-03,27.200000762939453,27.299999237060547,26.700000762939453,27.200000762939453,39948.0 +2015-08-04,27.100000381469727,27.100000381469727,26.600000381469727,27.0,47583.0 +2015-08-05,27.200000762939453,27.5,27.100000381469727,27.100000381469727,67077.0 +2015-08-06,26.700000762939453,26.799999237060547,26.100000381469727,26.299999237060547,95697.0 +2015-08-09,25.5,26.600000381469727,25.5,26.239999771118164,91118.0 +2015-08-10,26.5,26.700000762939453,26.399999618530273,26.700000762939453,65527.0 +2015-08-11,26.600000381469727,26.799999237060547,25.899999618530273,26.020000457763672,74528.0 +2015-08-12,25.299999237060547,25.700000762939453,25.200000762939453,25.729999542236328,169371.0 +2015-08-13,25.899999618530273,26.0,25.399999618530273,25.420000076293945,53311.0 +2015-08-16,25.5,25.5,24.049999237060547,24.920000076293945,42440.0 +2015-08-17,25.0,26.0,24.899999618530273,25.09000015258789,152534.0 +2015-08-18,24.950000762939453,24.950000762939453,23.149999618530273,23.93000030517578,155202.0 +2015-08-19,24.0,25.0,22.700000762939453,22.93000030517578,127551.0 +2015-08-20,21.799999237060547,24.100000381469727,21.799999237060547,23.829999923706055,95364.0 +2015-08-23,22.5,22.5,21.450000762939453,21.790000915527344,163216.0 +2015-08-24,21.5,22.0,19.799999237060547,20.3700008392334,160794.0 +2015-08-25,21.0,22.299999237060547,20.5,22.049999237060547,122428.0 +2015-08-26,22.350000381469727,24.149999618530273,21.799999237060547,22.43000030517578,196889.0 +2015-08-27,23.0,24.200000762939453,22.799999237060547,22.8700008392334,139595.0 +2015-08-30,23.5,24.0,22.399999618530273,22.469999313354492,216509.0 +2015-08-31,22.049999237060547,22.350000381469727,21.75,22.020000457763672,194995.0 +2015-09-01,22.100000381469727,22.100000381469727,21.5,21.56999969482422,135760.0 +2015-09-02,21.049999237060547,21.649999618530273,20.899999618530273,21.440000534057617,116095.0 +2015-09-03,21.649999618530273,21.799999237060547,21.350000381469727,21.440000534057617,94091.0 +2015-09-06,21.549999237060547,21.600000381469727,21.049999237060547,21.260000228881836,164591.0 +2015-09-07,21.399999618530273,21.600000381469727,21.399999618530273,21.549999237060547,114725.0 +2015-09-08,21.600000381469727,21.850000381469727,21.600000381469727,21.84000015258789,101431.0 +2015-09-09,22.25,22.5,22.100000381469727,22.31999969482422,255176.0 +2015-09-10,22.100000381469727,22.299999237060547,22.0,22.190000534057617,176030.0 +2015-09-13,22.299999237060547,22.649999618530273,22.299999237060547,22.309999465942383,181461.0 +2015-09-14,22.399999618530273,22.399999618530273,21.899999618530273,21.899999618530273,98747.0 +2015-09-15,21.950000762939453,21.950000762939453,21.5,21.75,60750.0 +2015-09-16,21.799999237060547,21.850000381469727,21.549999237060547,21.59000015258789,57682.0 +2015-09-17,21.799999237060547,21.799999237060547,21.450000762939453,21.479999542236328,76635.0 +2015-09-20,21.450000762939453,21.450000762939453,21.049999237060547,21.299999237060547,32457.0 +2015-09-21,21.200000762939453,21.649999618530273,21.100000381469727,21.309999465942383,52845.0 +2015-09-27,21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0.0 +2015-09-28,21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0.0 +2015-09-29,21.0,21.149999618530273,21.0,21.0,55267.0 +2015-09-30,21.100000381469727,21.25,21.049999237060547,21.100000381469727,50834.0 +2015-10-01,21.149999618530273,21.25,20.950000762939453,21.010000228881836,45810.0 +2015-10-04,21.0,21.200000762939453,20.399999618530273,20.700000762939453,174791.0 +2015-10-05,20.75,21.25,20.75,21.209999084472656,107621.0 +2015-10-06,21.25,21.25,21.100000381469727,21.100000381469727,143737.0 +2015-10-07,21.299999237060547,21.799999237060547,21.299999237060547,21.549999237060547,189712.0 +2015-10-08,21.549999237060547,21.899999618530273,21.549999237060547,21.809999465942383,196113.0 +2015-10-11,21.950000762939453,22.950000762939453,21.950000762939453,22.520000457763672,730705.0 +2015-10-12,22.549999237060547,23.649999618530273,22.5,23.5,500108.0 +2015-10-13,23.299999237060547,23.799999237060547,23.299999237060547,23.700000762939453,307826.0 +2015-10-14,23.299999237060547,26.0,23.299999237060547,25.899999618530273,525776.0 +2015-10-15,25.700000762939453,26.0,24.75,24.90999984741211,311545.0 +2015-10-18,25.100000381469727,25.399999618530273,24.5,24.59000015258789,271231.0 +2015-10-19,24.549999237060547,24.549999237060547,24.149999618530273,24.43000030517578,123927.0 +2015-10-20,24.399999618530273,24.399999618530273,24.0,24.0,120727.0 +2015-10-21,24.0,24.0,23.0,23.31999969482422,43821.0 +2015-10-22,23.549999237060547,23.549999237060547,22.600000381469727,22.65999984741211,78277.0 +2015-10-25,22.799999237060547,23.399999618530273,22.700000762939453,22.850000381469727,117377.0 +2015-10-26,23.0,23.0,21.600000381469727,22.139999389648438,740914.0 +2015-10-27,22.149999618530273,22.149999618530273,20.799999237060547,20.950000762939453,190714.0 +2015-10-28,21.0,21.149999618530273,20.25,21.09000015258789,136320.0 +2015-10-29,21.899999618530273,22.0,21.25,21.299999237060547,132178.0 +2015-11-01,20.799999237060547,21.700000762939453,20.799999237060547,21.15999984741211,62184.0 +2015-11-02,21.600000381469727,22.350000381469727,21.600000381469727,21.770000457763672,467812.0 +2015-11-03,22.100000381469727,22.100000381469727,21.5,21.59000015258789,212221.0 +2015-11-04,21.600000381469727,22.049999237060547,21.25,22.0,254516.0 +2015-11-05,22.0,22.850000381469727,21.700000762939453,22.299999237060547,489874.0 +2015-11-08,22.0,22.149999618530273,21.700000762939453,22.06999969482422,202997.0 +2015-11-09,22.399999618530273,22.399999618530273,21.950000762939453,22.149999618530273,171402.0 +2015-11-10,22.25,22.450000762939453,22.0,22.1200008392334,116823.0 +2015-11-11,23.0,23.399999618530273,22.649999618530273,22.719999313354492,516317.0 +2015-11-12,22.700000762939453,22.799999237060547,22.399999618530273,22.450000762939453,182667.0 +2015-11-15,22.0,22.100000381469727,21.5,21.6200008392334,153657.0 +2015-11-16,21.850000381469727,22.0,21.700000762939453,21.899999618530273,45326.0 +2015-11-17,22.0,22.299999237060547,21.649999618530273,21.739999771118164,102761.0 +2015-11-18,21.649999618530273,21.799999237060547,21.5,21.6200008392334,140509.0 +2015-11-19,21.899999618530273,22.0,21.700000762939453,21.950000762939453,96703.0 +2015-11-22,22.100000381469727,22.5,22.100000381469727,22.350000381469727,104356.0 +2015-11-23,22.299999237060547,22.399999618530273,22.0,22.020000457763672,172199.0 +2015-11-24,22.200000762939453,22.350000381469727,22.049999237060547,22.15999984741211,71452.0 +2015-11-25,22.200000762939453,22.600000381469727,22.0,22.149999618530273,148733.0 +2015-11-26,22.149999618530273,22.299999237060547,22.049999237060547,22.059999465942383,60886.0 +2015-11-29,22.0,22.450000762939453,22.0,22.290000915527344,81715.0 +2015-11-30,22.5,22.950000762939453,22.5,22.510000228881836,406287.0 +2015-12-01,22.5,22.850000381469727,22.5,22.729999542236328,202650.0 +2015-12-02,22.799999237060547,22.850000381469727,22.549999237060547,22.75,139337.0 +2015-12-03,22.600000381469727,22.850000381469727,22.450000762939453,22.489999771118164,153314.0 +2015-12-06,22.5,23.700000762939453,22.5,23.100000381469727,1006189.0 +2015-12-07,23.200000762939453,24.700000762939453,22.899999618530273,23.959999084472656,2204995.0 +2015-12-08,23.600000381469727,23.799999237060547,22.649999618530273,22.729999542236328,632857.0 +2015-12-09,22.75,22.75,22.299999237060547,22.540000915527344,226971.0 +2015-12-10,22.549999237060547,22.649999618530273,22.0,22.100000381469727,149858.0 +2015-12-13,21.299999237060547,21.299999237060547,20.649999618530273,21.200000762939453,331117.0 +2015-12-14,21.299999237060547,21.450000762939453,20.799999237060547,20.790000915527344,172122.0 +2015-12-15,20.899999618530273,21.25,20.850000381469727,21.0,83101.0 +2015-12-16,21.299999237060547,22.0,20.899999618530273,21.329999923706055,442178.0 +2015-12-17,21.399999618530273,22.399999618530273,21.299999237060547,21.799999237060547,479311.0 +2015-12-20,21.450000762939453,21.600000381469727,21.25,21.479999542236328,127784.0 +2015-12-21,21.5,21.75,21.350000381469727,21.6299991607666,93399.0 +2015-12-22,21.5,22.149999618530273,21.5,21.75,169136.0 +2015-12-23,21.799999237060547,22.049999237060547,21.700000762939453,21.709999084472656,122652.0 +2015-12-24,21.75,21.850000381469727,21.5,21.530000686645508,42858.0 +2015-12-27,21.600000381469727,21.600000381469727,21.299999237060547,21.530000686645508,92929.0 +2015-12-28,21.5,21.649999618530273,21.350000381469727,21.469999313354492,87265.0 +2015-12-29,21.0,21.700000762939453,21.0,21.420000076293945,165478.0 +2015-12-30,21.5,22.0,21.350000381469727,21.399999618530273,221640.0 +2015-12-31,21.5,22.149999618530273,21.350000381469727,21.75,322638.0 +2016-01-03,22.0,22.25,21.899999618530273,22.0,264238.0 +2016-01-04,22.0,22.049999237060547,20.700000762939453,20.860000610351562,164899.0 +2016-01-05,21.0,21.25,20.600000381469727,20.84000015258789,211578.0 +2016-01-06,20.850000381469727,20.950000762939453,20.049999237060547,20.440000534057617,91420.0 +2016-01-07,19.299999237060547,20.100000381469727,18.799999237060547,18.90999984741211,293759.0 +2016-01-10,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0 +2016-01-11,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0 +2016-01-12,19.0,19.350000381469727,18.850000381469727,19.0,143824.0 +2016-01-13,18.950000762939453,19.299999237060547,18.399999618530273,18.489999771118164,67681.0 +2016-01-14,18.0,18.0,16.75,16.969999313354492,151337.0 +2016-01-17,15.550000190734863,15.550000190734863,15.300000190734863,15.3100004196167,164793.0 +2016-01-18,15.350000381469727,15.550000190734863,14.800000190734863,15.3100004196167,92510.0 +2016-01-19,15.699999809265137,16.75,15.699999809265137,16.280000686645508,197539.0 +2016-01-20,15.899999618530273,15.899999618530273,15.0,15.0,113676.0 +2016-01-21,14.800000190734863,15.75,14.800000190734863,15.470000267028809,187788.0 +2016-01-24,16.200000762939453,16.700000762939453,15.949999809265137,15.970000267028809,138885.0 +2016-01-25,15.300000190734863,15.949999809265137,15.300000190734863,15.890000343322754,76918.0 +2016-01-26,15.300000190734863,15.850000381469727,15.300000190734863,15.75,324470.0 +2016-01-27,15.949999809265137,16.399999618530273,15.899999618530273,15.979999542236328,378015.0 +2016-01-28,16.100000381469727,16.600000381469727,16.100000381469727,16.540000915527344,234021.0 +2016-01-31,17.200000762939453,17.299999237060547,16.950000762939453,17.040000915527344,433236.0 +2016-02-01,17.049999237060547,18.350000381469727,17.0,18.15999984741211,1923202.0 +2016-02-02,18.149999618530273,18.399999618530273,17.0,17.049999237060547,439263.0 +2016-02-03,17.0,17.200000762939453,16.649999618530273,17.079999923706055,211984.0 +2016-02-04,17.5,17.700000762939453,17.25,17.309999465942383,159580.0 +2016-02-07,17.049999237060547,17.25,16.600000381469727,16.75,273214.0 +2016-02-08,16.950000762939453,17.0,16.0,16.889999389648438,251326.0 +2016-02-09,16.899999618530273,17.450000762939453,16.75,17.1200008392334,604221.0 +2016-02-10,17.0,17.200000762939453,16.899999618530273,17.1200008392334,125269.0 +2016-02-11,17.200000762939453,17.200000762939453,16.549999237060547,16.6299991607666,164878.0 +2016-02-14,16.950000762939453,16.950000762939453,15.699999809265137,15.920000076293945,111891.0 +2016-02-15,16.049999237060547,16.700000762939453,16.0,16.280000686645508,468577.0 +2016-02-16,16.700000762939453,17.549999237060547,16.5,16.860000610351562,1149643.0 +2016-02-17,16.75,17.0,16.75,16.989999771118164,423688.0 +2016-02-18,17.100000381469727,17.399999618530273,17.0,17.149999618530273,475432.0 +2016-02-21,17.149999618530273,17.600000381469727,17.149999618530273,17.389999389648438,455274.0 +2016-02-22,17.649999618530273,17.75,17.5,17.600000381469727,364343.0 +2016-02-23,17.700000762939453,18.149999618530273,17.649999618530273,17.809999465942383,422095.0 +2016-02-24,17.350000381469727,17.5,17.049999237060547,17.040000915527344,621643.0 +2016-02-25,17.200000762939453,17.200000762939453,16.799999237060547,16.81999969482422,275785.0 +2016-02-28,17.0,17.600000381469727,17.0,17.3700008392334,673468.0 +2016-02-29,17.5,17.5,17.100000381469727,17.18000030517578,196487.0 +2016-03-01,17.25,18.149999618530273,17.25,17.440000534057617,1174606.0 +2016-03-02,17.700000762939453,18.100000381469727,17.450000762939453,17.709999084472656,721168.0 +2016-03-03,17.950000762939453,17.950000762939453,17.5,17.540000915527344,489374.0 +2016-03-06,17.850000381469727,17.899999618530273,17.700000762939453,17.700000762939453,300938.0 +2016-03-07,17.75,18.0,17.549999237060547,17.700000762939453,536723.0 +2016-03-08,17.899999618530273,17.899999618530273,17.75,17.81999969482422,355259.0 +2016-03-09,17.799999237060547,17.950000762939453,17.649999618530273,17.809999465942383,222568.0 +2016-03-10,18.0,18.200000762939453,17.549999237060547,17.59000015258789,414864.0 +2016-03-13,17.899999618530273,17.899999618530273,17.649999618530273,17.690000534057617,124496.0 +2016-03-14,17.700000762939453,18.350000381469727,17.549999237060547,17.59000015258789,862738.0 +2016-03-15,17.649999618530273,18.549999237060547,17.549999237060547,18.389999389648438,627657.0 +2016-03-16,18.799999237060547,18.899999618530273,18.049999237060547,18.459999084472656,536042.0 +2016-03-17,18.5,18.899999618530273,18.450000762939453,18.829999923706055,272961.0 +2016-03-20,19.0,19.299999237060547,18.700000762939453,18.93000030517578,1000410.0 +2016-03-21,18.899999618530273,19.100000381469727,18.700000762939453,18.989999771118164,512157.0 +2016-03-22,18.899999618530273,19.049999237060547,18.549999237060547,18.6200008392334,219536.0 +2016-03-23,18.649999618530273,18.799999237060547,18.450000762939453,18.559999465942383,205895.0 +2016-03-24,18.399999618530273,19.0,18.299999237060547,18.479999542236328,269044.0 +2016-03-27,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2016-03-28,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0 +2016-03-29,17.5,17.600000381469727,17.25,17.579999923706055,77708.0 +2016-03-30,17.600000381469727,17.649999618530273,17.5,17.510000228881836,88679.0 +2016-03-31,17.350000381469727,18.200000762939453,17.299999237060547,17.6299991607666,267896.0 +2016-04-03,18.100000381469727,18.450000762939453,17.350000381469727,17.450000762939453,912140.0 +2016-04-04,17.399999618530273,17.649999618530273,17.100000381469727,17.5,239760.0 +2016-04-05,17.5,17.549999237060547,17.25,17.440000534057617,158044.0 +2016-04-06,17.700000762939453,17.75,17.549999237060547,17.549999237060547,156662.0 +2016-04-07,17.75,17.75,17.549999237060547,17.649999618530273,190032.0 +2016-04-10,17.850000381469727,18.0,17.75,17.799999237060547,96002.0 +2016-04-11,17.799999237060547,18.100000381469727,17.75,17.850000381469727,106652.0 +2016-04-12,17.950000762939453,18.25,17.950000762939453,18.079999923706055,129971.0 +2016-04-13,18.0,18.450000762939453,17.899999618530273,18.229999542236328,265806.0 +2016-04-14,18.5,18.600000381469727,18.200000762939453,18.360000610351562,339386.0 +2016-04-17,18.399999618530273,18.399999618530273,17.950000762939453,18.020000457763672,176596.0 +2016-04-18,17.899999618530273,18.549999237060547,17.799999237060547,18.389999389648438,222872.0 +2016-04-19,18.600000381469727,19.399999618530273,18.600000381469727,19.299999237060547,651201.0 +2016-04-20,18.649999618530273,18.799999237060547,18.450000762939453,18.510000228881836,567651.0 +2016-04-21,18.600000381469727,18.700000762939453,18.450000762939453,18.520000457763672,228302.0 +2016-04-24,18.5,18.950000762939453,18.5,18.75,426098.0 +2016-04-25,18.950000762939453,18.950000762939453,18.649999618530273,18.719999313354492,170925.0 +2016-04-26,18.75,19.700000762939453,18.700000762939453,19.079999923706055,1067385.0 +2016-04-27,19.149999618530273,19.5,19.100000381469727,19.350000381469727,434956.0 +2016-04-28,19.350000381469727,19.5,19.200000762939453,19.200000762939453,265929.0 +2016-05-01,19.450000762939453,19.450000762939453,19.149999618530273,19.270000457763672,217087.0 +2016-05-02,19.200000762939453,19.25,19.0,19.0,212740.0 +2016-05-03,19.0,19.649999618530273,19.0,19.420000076293945,1011020.0 +2016-05-04,19.399999618530273,19.5,18.799999237060547,18.860000610351562,320883.0 +2016-05-05,19.0,19.100000381469727,18.950000762939453,18.940000534057617,159225.0 +2016-05-08,19.049999237060547,19.200000762939453,18.75,18.829999923706055,397699.0 +2016-05-09,18.850000381469727,18.950000762939453,18.75,18.860000610351562,154597.0 +2016-05-10,18.799999237060547,18.850000381469727,18.450000762939453,18.510000228881836,194982.0 +2016-05-11,18.649999618530273,18.799999237060547,18.5,18.6299991607666,200045.0 +2016-05-12,18.649999618530273,18.700000762939453,18.5,18.530000686645508,148877.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,17.450000762939453,17.450000762939453,17.100000381469727,17.350000381469727,59951.0 +2016-05-25,17.700000762939453,17.700000762939453,17.5,17.649999618530273,72501.0 +2016-05-26,17.649999618530273,17.799999237060547,17.600000381469727,17.6200008392334,131035.0 +2016-05-29,17.600000381469727,17.799999237060547,17.299999237060547,17.399999618530273,73691.0 +2016-05-30,17.299999237060547,17.450000762939453,17.049999237060547,17.100000381469727,90595.0 +2016-05-31,17.100000381469727,18.799999237060547,17.0,18.780000686645508,806743.0 +2016-06-01,18.899999618530273,18.899999618530273,18.100000381469727,18.25,513304.0 +2016-06-02,18.5,18.5,18.100000381469727,18.139999389648438,236316.0 +2016-06-05,18.049999237060547,18.149999618530273,17.600000381469727,17.709999084472656,107137.0 +2016-06-06,17.75,17.75,17.600000381469727,17.75,52409.0 +2016-06-07,17.600000381469727,17.950000762939453,17.600000381469727,17.860000610351562,94292.0 +2016-06-08,17.950000762939453,18.200000762939453,17.899999618530273,18.0,139425.0 +2016-06-09,18.0,18.149999618530273,17.850000381469727,17.940000534057617,83384.0 +2016-06-12,17.850000381469727,17.950000762939453,17.5,17.649999618530273,171353.0 +2016-06-13,17.549999237060547,17.850000381469727,17.5,17.729999542236328,132284.0 +2016-06-14,,,,, +2016-06-15,18.799999237060547,19.299999237060547,18.350000381469727,19.079999923706055,578625.0 +2016-06-16,19.149999618530273,19.299999237060547,18.600000381469727,19.219999313354492,350260.0 +2016-06-19,19.399999618530273,20.5,19.25,19.639999389648438,2823655.0 +2016-06-20,19.5,19.600000381469727,19.0,19.239999771118164,412920.0 +2016-06-21,19.450000762939453,19.950000762939453,19.049999237060547,19.270000457763672,1549819.0 +2016-06-22,19.149999618530273,19.600000381469727,18.600000381469727,18.780000686645508,1996019.0 +2016-06-23,18.600000381469727,19.149999618530273,18.25,19.0,1088316.0 +2016-06-26,17.25,18.700000762939453,17.25,18.5,816649.0 +2016-06-27,18.700000762939453,19.0,18.25,18.350000381469727,567444.0 +2016-06-28,18.299999237060547,18.5,18.149999618530273,18.399999618530273,271293.0 +2016-06-29,18.350000381469727,18.450000762939453,18.149999618530273,18.149999618530273,151005.0 +2016-06-30,18.149999618530273,18.450000762939453,18.0,18.100000381469727,312975.0 +2016-07-03,18.149999618530273,18.450000762939453,18.0,18.100000381469727,312975.0 +2016-07-04,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0 +2016-07-05,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0 +2016-07-06,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0 +2016-07-10,18.350000381469727,18.350000381469727,18.100000381469727,18.200000762939453,141395.0 +2016-07-11,18.450000762939453,18.450000762939453,18.25,18.299999237060547,84348.0 +2016-07-12,18.299999237060547,18.850000381469727,18.299999237060547,18.850000381469727,810075.0 +2016-07-14,18.899999618530273,18.950000762939453,18.549999237060547,18.600000381469727,277651.0 +2016-07-17,18.700000762939453,18.799999237060547,18.600000381469727,18.649999618530273,159734.0 +2016-07-18,18.649999618530273,18.850000381469727,18.600000381469727,18.649999618530273,160546.0 +2016-07-19,18.700000762939453,18.799999237060547,18.549999237060547,18.700000762939453,306619.0 +2016-07-20,18.75,18.75,18.5,18.549999237060547,176733.0 +2016-07-21,18.600000381469727,18.600000381469727,18.25,18.299999237060547,137246.0 +2016-07-24,18.200000762939453,18.399999618530273,18.149999618530273,18.25,158117.0 +2016-07-25,18.200000762939453,18.350000381469727,18.100000381469727,18.350000381469727,99945.0 +2016-07-26,18.450000762939453,18.450000762939453,18.25,18.299999237060547,71596.0 +2016-07-27,18.25,18.299999237060547,18.0,18.25,90944.0 +2016-07-28,17.850000381469727,18.0,17.0,17.149999618530273,530817.0 +2016-07-31,17.149999618530273,17.149999618530273,16.700000762939453,17.0,105888.0 +2016-08-01,16.899999618530273,17.149999618530273,16.850000381469727,17.100000381469727,65030.0 +2016-08-02,17.0,17.100000381469727,16.899999618530273,17.0,90159.0 +2016-08-03,17.0,17.149999618530273,17.0,17.0,41140.0 +2016-08-04,17.200000762939453,17.350000381469727,17.149999618530273,17.200000762939453,52333.0 +2016-08-07,17.350000381469727,18.149999618530273,16.950000762939453,17.5,304373.0 +2016-08-08,17.299999237060547,17.549999237060547,17.299999237060547,17.549999237060547,65288.0 +2016-08-09,17.5,17.950000762939453,17.5,17.850000381469727,64370.0 +2016-08-10,18.25,19.049999237060547,17.950000762939453,18.649999618530273,1217979.0 +2016-08-11,18.600000381469727,18.950000762939453,18.450000762939453,18.600000381469727,577333.0 +2016-08-14,18.799999237060547,18.799999237060547,18.399999618530273,18.5,173448.0 +2016-08-15,18.5,18.75,18.5,18.549999237060547,214546.0 +2016-08-16,18.549999237060547,18.649999618530273,18.450000762939453,18.450000762939453,65771.0 +2016-08-17,19.350000381469727,19.899999618530273,19.25,19.450000762939453,1741187.0 +2016-08-18,19.299999237060547,19.549999237060547,18.200000762939453,18.549999237060547,712651.0 +2016-08-21,18.5,18.700000762939453,17.899999618530273,17.899999618530273,268606.0 +2016-08-22,17.850000381469727,17.850000381469727,17.0,17.149999618530273,189694.0 +2016-08-23,17.149999618530273,18.100000381469727,17.149999618530273,17.5,500320.0 +2016-08-24,17.649999618530273,17.75,17.0,17.0,192079.0 +2016-08-25,16.899999618530273,17.200000762939453,16.5,16.899999618530273,199840.0 +2016-08-28,17.0,17.600000381469727,16.799999237060547,17.5,152296.0 +2016-08-29,17.5,17.5,17.25,17.25,97764.0 +2016-08-30,17.25,17.5,17.200000762939453,17.350000381469727,120934.0 +2016-08-31,17.350000381469727,17.350000381469727,16.850000381469727,16.850000381469727,66861.0 +2016-09-01,17.0,17.0,16.5,16.799999237060547,96599.0 +2016-09-04,17.200000762939453,17.200000762939453,16.899999618530273,17.049999237060547,134165.0 +2016-09-05,17.100000381469727,17.299999237060547,17.0,17.149999618530273,87905.0 +2016-09-06,17.200000762939453,17.200000762939453,17.0,17.0,89628.0 +2016-09-07,17.0,17.799999237060547,16.950000762939453,17.200000762939453,466089.0 +2016-09-08,17.299999237060547,17.450000762939453,17.049999237060547,17.049999237060547,164164.0 +2016-09-11,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0 +2016-09-12,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0 +2016-09-18,17.0,17.049999237060547,16.649999618530273,16.649999618530273,159826.0 +2016-09-19,16.600000381469727,16.799999237060547,15.600000381469727,15.949999809265137,58533.0 +2016-09-20,15.899999618530273,15.899999618530273,15.399999618530273,15.800000190734863,114340.0 +2016-09-21,16.0,16.0,15.699999809265137,15.899999618530273,54314.0 +2016-09-22,16.0,16.0,15.699999809265137,15.899999618530273,54314.0 +2016-09-25,15.800000190734863,15.800000190734863,15.550000190734863,15.699999809265137,41422.0 +2016-09-26,15.850000381469727,15.850000381469727,15.699999809265137,15.699999809265137,51453.0 +2016-09-27,14.199999809265137,15.300000190734863,14.199999809265137,14.300000190734863,153219.0 +2016-09-28,14.399999618530273,14.399999618530273,13.0,13.199999809265137,305679.0 +2016-09-29,13.149999618530273,13.550000190734863,13.0,13.399999618530273,146420.0 +2016-10-02,13.600000381469727,13.600000381469727,12.350000381469727,12.699999809265137,75918.0 +2016-10-03,12.050000190734863,13.0,12.050000190734863,13.0,107240.0 +2016-10-04,13.0,13.100000381469727,12.800000190734863,13.100000381469727,126290.0 +2016-10-05,13.100000381469727,13.300000190734863,13.100000381469727,13.300000190734863,93500.0 +2016-10-06,13.25,14.5,13.25,14.199999809265137,409109.0 +2016-10-09,14.300000190734863,14.899999618530273,13.949999809265137,14.300000190734863,499445.0 +2016-10-10,14.199999809265137,14.399999618530273,14.0,14.149999618530273,231719.0 +2016-10-11,14.25,14.5,14.199999809265137,14.25,247437.0 +2016-10-12,14.199999809265137,14.399999618530273,14.100000381469727,14.199999809265137,97227.0 +2016-10-13,14.199999809265137,14.399999618530273,13.649999618530273,14.100000381469727,205302.0 +2016-10-16,14.100000381469727,14.100000381469727,13.649999618530273,13.800000190734863,122503.0 +2016-10-17,13.75,13.75,13.5,13.5,62870.0 +2016-10-18,13.399999618530273,13.399999618530273,12.300000190734863,12.75,55444.0 +2016-10-19,13.0,13.300000190734863,12.649999618530273,13.199999809265137,198159.0 +2016-10-20,13.25,13.800000190734863,13.199999809265137,13.5,128932.0 +2016-10-23,13.699999809265137,14.0,13.550000190734863,13.899999618530273,196735.0 +2016-10-24,,,,, +2016-10-25,14.050000190734863,14.050000190734863,13.899999618530273,14.0,149384.0 +2016-10-26,13.949999809265137,14.0,13.600000381469727,13.699999809265137,118765.0 +2016-10-27,13.699999809265137,13.800000190734863,13.649999618530273,13.75,114860.0 +2016-10-30,13.75,13.75,13.5,13.550000190734863,112455.0 +2016-10-31,13.5,13.699999809265137,13.5,13.5,60115.0 +2016-11-01,13.649999618530273,13.800000190734863,13.600000381469727,13.699999809265137,171556.0 +2016-11-02,13.600000381469727,13.850000381469727,13.600000381469727,13.699999809265137,255677.0 +2016-11-03,13.75,13.850000381469727,13.699999809265137,13.800000190734863,114645.0 +2016-11-06,13.800000190734863,13.850000381469727,13.75,13.800000190734863,132735.0 +2016-11-07,13.850000381469727,14.25,13.850000381469727,14.050000190734863,467605.0 +2016-11-08,14.100000381469727,14.550000190734863,14.100000381469727,14.25,427936.0 +2016-11-09,14.300000190734863,14.949999809265137,14.100000381469727,14.649999618530273,625402.0 +2016-11-10,15.0,15.149999618530273,14.800000190734863,15.0,763868.0 +2016-11-13,14.949999809265137,15.350000381469727,14.949999809265137,15.25,436113.0 +2016-11-14,15.25,15.5,14.899999618530273,14.899999618530273,439030.0 +2016-11-15,14.899999618530273,15.0,14.600000381469727,14.75,296830.0 +2016-11-16,14.949999809265137,15.149999618530273,14.899999618530273,15.100000381469727,263466.0 +2016-11-17,15.100000381469727,15.149999618530273,14.949999809265137,15.100000381469727,164740.0 +2016-11-20,15.100000381469727,15.449999809265137,15.050000190734863,15.350000381469727,233508.0 +2016-11-21,15.449999809265137,15.649999618530273,15.149999618530273,15.149999618530273,381577.0 +2016-11-22,15.300000190734863,15.399999618530273,15.100000381469727,15.350000381469727,186688.0 +2016-11-23,15.399999618530273,15.949999809265137,15.399999618530273,15.850000381469727,543967.0 +2016-11-24,15.800000190734863,16.350000381469727,15.75,15.800000190734863,814698.0 +2016-11-27,15.75,16.200000762939453,15.649999618530273,16.049999237060547,536125.0 +2016-11-28,16.200000762939453,16.5,16.049999237060547,16.299999237060547,453973.0 +2016-11-29,16.350000381469727,16.350000381469727,15.899999618530273,15.949999809265137,412278.0 +2016-11-30,15.899999618530273,16.850000381469727,15.899999618530273,16.450000762939453,1366356.0 +2016-12-01,16.799999237060547,16.799999237060547,16.450000762939453,16.450000762939453,545639.0 +2016-12-04,16.549999237060547,16.950000762939453,16.5,16.549999237060547,568396.0 +2016-12-05,16.5,17.149999618530273,16.450000762939453,17.0,789380.0 +2016-12-06,17.0,17.600000381469727,17.0,17.5,642593.0 +2016-12-07,17.600000381469727,18.299999237060547,17.350000381469727,17.950000762939453,980693.0 +2016-12-08,18.0,18.0,17.600000381469727,17.75,309826.0 +2016-12-11,18.0,18.600000381469727,17.950000762939453,18.25,932169.0 +2016-12-12,18.450000762939453,18.5,17.700000762939453,17.700000762939453,542323.0 +2016-12-13,17.649999618530273,17.75,17.100000381469727,17.350000381469727,152006.0 +2016-12-14,17.25,17.549999237060547,16.850000381469727,16.950000762939453,141866.0 +2016-12-15,17.0,17.149999618530273,16.799999237060547,17.149999618530273,138442.0 +2016-12-18,17.200000762939453,17.700000762939453,17.200000762939453,17.649999618530273,229895.0 +2016-12-19,17.700000762939453,17.899999618530273,17.299999237060547,17.350000381469727,259651.0 +2016-12-20,17.299999237060547,17.299999237060547,17.0,17.25,107079.0 +2016-12-21,18.399999618530273,18.700000762939453,18.049999237060547,18.200000762939453,1358952.0 +2016-12-22,18.350000381469727,18.350000381469727,17.899999618530273,17.899999618530273,210837.0 +2016-12-25,18.049999237060547,18.549999237060547,18.0,18.399999618530273,411775.0 +2016-12-26,,,,, +2016-12-27,18.450000762939453,19.0,18.450000762939453,18.950000762939453,283750.0 +2016-12-28,19.0,19.350000381469727,18.950000762939453,19.0,359082.0 +2016-12-29,18.950000762939453,19.299999237060547,18.649999618530273,19.049999237060547,266366.0 +2017-01-01,19.049999237060547,19.299999237060547,19.049999237060547,19.200000762939453,146391.0 +2017-01-02,19.299999237060547,19.549999237060547,19.25,19.25,306043.0 +2017-01-03,19.25,20.100000381469727,19.25,20.0,395218.0 +2017-01-04,20.299999237060547,20.299999237060547,19.75,19.75,200739.0 +2017-01-05,19.899999618530273,19.950000762939453,19.5,19.5,47670.0 +2017-01-08,19.549999237060547,19.549999237060547,19.100000381469727,19.100000381469727,62238.0 +2017-01-09,19.200000762939453,19.200000762939453,18.799999237060547,18.899999618530273,73216.0 +2017-01-10,19.100000381469727,19.100000381469727,18.75,18.950000762939453,32827.0 +2017-01-11,18.600000381469727,19.100000381469727,18.600000381469727,18.899999618530273,32931.0 +2017-01-12,19.0,19.850000381469727,18.899999618530273,19.200000762939453,139654.0 +2017-01-15,19.299999237060547,19.850000381469727,19.200000762939453,19.600000381469727,104333.0 +2017-01-16,19.700000762939453,19.700000762939453,19.0,19.100000381469727,29296.0 +2017-01-17,18.799999237060547,19.100000381469727,18.399999618530273,19.0,74255.0 +2017-01-18,19.700000762939453,19.75,19.25,19.299999237060547,111020.0 +2017-01-19,19.149999618530273,19.399999618530273,19.149999618530273,19.25,26280.0 +2017-01-22,17.799999237060547,18.799999237060547,17.799999237060547,18.700000762939453,229483.0 +2017-01-23,18.799999237060547,19.399999618530273,18.75,19.100000381469727,235466.0 +2017-01-24,19.200000762939453,19.200000762939453,19.0,19.049999237060547,89624.0 +2017-01-25,19.200000762939453,19.200000762939453,18.899999618530273,18.899999618530273,96122.0 +2017-01-26,18.950000762939453,19.200000762939453,18.850000381469727,18.850000381469727,68642.0 +2017-01-29,18.850000381469727,19.100000381469727,18.799999237060547,19.0,35240.0 +2017-01-30,18.899999618530273,18.899999618530273,18.700000762939453,18.700000762939453,40903.0 +2017-01-31,18.5,18.75,18.5,18.600000381469727,52566.0 +2017-02-01,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,9265.0 +2017-02-02,18.600000381469727,19.100000381469727,18.600000381469727,18.899999618530273,84529.0 +2017-02-05,19.399999618530273,19.850000381469727,19.149999618530273,19.299999237060547,448020.0 +2017-02-06,19.25,19.350000381469727,18.649999618530273,19.049999237060547,218372.0 +2017-02-07,19.0,19.0,18.850000381469727,18.899999618530273,83802.0 +2017-02-08,18.950000762939453,18.950000762939453,18.149999618530273,18.399999618530273,89232.0 +2017-02-09,18.25,18.600000381469727,18.25,18.350000381469727,25561.0 +2017-02-12,18.350000381469727,18.649999618530273,18.350000381469727,18.5,46020.0 +2017-02-13,18.600000381469727,18.649999618530273,18.5,18.649999618530273,27774.0 +2017-02-14,18.399999618530273,18.700000762939453,18.399999618530273,18.600000381469727,28199.0 +2017-02-15,18.600000381469727,18.700000762939453,18.450000762939453,18.649999618530273,26718.0 +2017-02-16,18.649999618530273,18.75,18.649999618530273,18.649999618530273,28433.0 +2017-02-19,18.799999237060547,19.299999237060547,18.649999618530273,18.950000762939453,190961.0 +2017-02-20,18.75,18.799999237060547,18.549999237060547,18.549999237060547,98166.0 +2017-02-21,18.549999237060547,18.549999237060547,18.100000381469727,18.350000381469727,41650.0 +2017-02-22,18.549999237060547,18.549999237060547,18.450000762939453,18.5,19239.0 +2017-02-23,18.350000381469727,18.350000381469727,18.299999237060547,18.299999237060547,13962.0 +2017-02-26,18.25,18.450000762939453,18.25,18.450000762939453,13669.0 +2017-02-27,18.200000762939453,18.25,18.0,18.0,54669.0 +2017-02-28,17.799999237060547,17.799999237060547,17.600000381469727,17.799999237060547,53767.0 +2017-03-01,17.899999618530273,17.899999618530273,17.75,17.75,21997.0 +2017-03-02,17.899999618530273,18.200000762939453,17.899999618530273,18.100000381469727,83479.0 +2017-03-05,17.950000762939453,18.149999618530273,17.950000762939453,18.100000381469727,15785.0 +2017-03-06,18.0,18.0,17.799999237060547,18.0,14207.0 +2017-03-07,18.0,18.5,18.0,18.049999237060547,236343.0 +2017-03-08,18.049999237060547,18.100000381469727,17.950000762939453,17.950000762939453,33727.0 +2017-03-09,17.75,17.75,17.350000381469727,17.700000762939453,75238.0 +2017-03-12,17.450000762939453,17.450000762939453,17.200000762939453,17.299999237060547,21617.0 +2017-03-13,17.299999237060547,17.5,17.299999237060547,17.399999618530273,30559.0 +2017-03-14,17.200000762939453,17.399999618530273,17.0,17.399999618530273,33559.0 +2017-03-15,17.399999618530273,17.5,17.399999618530273,17.450000762939453,19491.0 +2017-03-16,17.5,17.600000381469727,17.5,17.5,37698.0 +2017-03-19,17.549999237060547,17.700000762939453,17.450000762939453,17.450000762939453,148145.0 +2017-03-20,17.399999618530273,17.399999618530273,17.149999618530273,17.200000762939453,402941.0 +2017-03-21,17.25,17.450000762939453,17.049999237060547,17.100000381469727,448415.0 +2017-03-22,16.850000381469727,16.850000381469727,16.399999618530273,16.399999618530273,259724.0 +2017-03-23,16.600000381469727,16.75,16.549999237060547,16.600000381469727,141266.0 +2017-03-26,16.649999618530273,16.799999237060547,16.600000381469727,16.700000762939453,150801.0 +2017-03-27,16.600000381469727,16.649999618530273,16.450000762939453,16.450000762939453,169132.0 +2017-03-28,16.549999237060547,16.700000762939453,16.450000762939453,16.5,697107.0 +2017-03-29,16.5,16.5,16.5,16.5,0.0 +2017-03-30,16.700000762939453,16.899999618530273,16.700000762939453,16.850000381469727,469041.0 +2017-04-02,,,,, +2017-04-03,16.850000381469727,16.850000381469727,16.649999618530273,16.75,140246.0 +2017-04-04,,,,, +2017-04-05,16.700000762939453,16.799999237060547,16.649999618530273,16.75,154353.0 +2017-04-06,16.700000762939453,16.75,16.649999618530273,16.649999618530273,112824.0 +2017-04-09,16.649999618530273,16.649999618530273,16.299999237060547,16.450000762939453,77132.0 +2017-04-10,16.399999618530273,16.5,16.399999618530273,16.450000762939453,80092.0 +2017-04-11,16.5,16.600000381469727,16.399999618530273,16.399999618530273,76439.0 +2017-04-12,16.399999618530273,16.600000381469727,16.399999618530273,16.549999237060547,128146.0 +2017-04-13,16.549999237060547,16.600000381469727,16.450000762939453,16.5,73991.0 +2017-04-16,16.5,16.5,16.200000762939453,16.200000762939453,63866.0 +2017-04-17,16.200000762939453,16.299999237060547,16.100000381469727,16.100000381469727,96198.0 +2017-04-18,16.100000381469727,16.5,16.100000381469727,16.200000762939453,150839.0 +2017-04-19,16.100000381469727,16.100000381469727,16.0,16.049999237060547,36800.0 +2017-04-20,16.200000762939453,16.200000762939453,15.75,15.800000190734863,84165.0 +2017-04-23,15.949999809265137,16.0,15.850000381469727,15.850000381469727,63893.0 +2017-04-24,15.949999809265137,16.200000762939453,15.899999618530273,16.100000381469727,157457.0 +2017-04-25,16.149999618530273,16.399999618530273,16.100000381469727,16.149999618530273,136809.0 +2017-04-26,16.200000762939453,16.25,16.149999618530273,16.149999618530273,28092.0 +2017-04-27,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,59926.0 +2017-04-30,16.25,16.600000381469727,16.200000762939453,16.450000762939453,288377.0 +2017-05-01,16.450000762939453,16.649999618530273,16.399999618530273,16.399999618530273,92277.0 +2017-05-02,,,,, +2017-05-03,16.25,16.25,16.149999618530273,16.25,35015.0 +2017-05-04,16.100000381469727,16.200000762939453,15.899999618530273,15.949999809265137,44285.0 +2017-05-07,15.899999618530273,15.899999618530273,15.449999809265137,15.449999809265137,96783.0 +2017-05-08,15.550000190734863,15.649999618530273,15.199999809265137,15.649999618530273,151370.0 +2017-05-09,,,,, +2017-05-10,15.899999618530273,15.949999809265137,15.899999618530273,15.899999618530273,55599.0 +2017-05-11,15.75,16.0,15.75,15.949999809265137,97007.0 +2017-05-14,15.899999618530273,16.100000381469727,15.899999618530273,15.899999618530273,54080.0 +2017-05-15,15.949999809265137,16.049999237060547,15.800000190734863,15.850000381469727,68034.0 +2017-05-16,15.899999618530273,16.149999618530273,15.899999618530273,16.100000381469727,43851.0 +2017-05-17,16.0,16.049999237060547,16.0,16.049999237060547,19996.0 +2017-05-18,16.049999237060547,16.200000762939453,16.049999237060547,16.049999237060547,50354.0 +2017-05-21,16.200000762939453,16.25,16.149999618530273,16.149999618530273,38293.0 +2017-05-22,16.049999237060547,16.049999237060547,15.850000381469727,15.949999809265137,47094.0 +2017-05-23,15.899999618530273,16.149999618530273,15.75,15.949999809265137,100058.0 +2017-05-24,15.850000381469727,16.0,15.75,15.850000381469727,87958.0 +2017-05-25,15.850000381469727,15.850000381469727,15.649999618530273,15.800000190734863,36891.0 +2017-05-28,16.049999237060547,16.25,15.25,15.399999618530273,118414.0 +2017-05-29,15.399999618530273,15.449999809265137,15.25,15.449999809265137,60449.0 +2017-05-30,15.550000190734863,15.699999809265137,15.5,15.550000190734863,62110.0 +2017-05-31,15.550000190734863,15.699999809265137,15.399999618530273,15.449999809265137,30328.0 +2017-06-01,15.350000381469727,15.5,15.350000381469727,15.449999809265137,30819.0 +2017-06-04,15.300000190734863,15.520000457763672,15.300000190734863,15.5,18909.0 +2017-06-05,15.600000381469727,15.600000381469727,15.399999618530273,15.4399995803833,41608.0 +2017-06-06,15.399999618530273,15.600000381469727,15.399999618530273,15.420000076293945,18996.0 +2017-06-07,15.199999809265137,15.399999618530273,15.199999809265137,15.399999618530273,20756.0 +2017-06-08,15.199999809265137,15.5,15.119999885559082,15.34000015258789,36956.0 +2017-06-11,15.399999618530273,15.4399995803833,15.34000015258789,15.34000015258789,34040.0 +2017-06-12,15.239999771118164,15.359999656677246,15.239999771118164,15.279999732971191,23544.0 +2017-06-13,15.279999732971191,15.279999732971191,15.180000305175781,15.260000228881836,37373.0 +2017-06-14,15.15999984741211,15.180000305175781,15.15999984741211,15.180000305175781,27245.0 +2017-06-15,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,15670.0 +2017-06-18,14.739999771118164,14.899999618530273,14.739999771118164,14.899999618530273,8674.0 +2017-06-19,15.0,15.619999885559082,15.0,15.319999694824219,87008.0 +2017-06-20,15.699999809265137,15.699999809265137,15.199999809265137,15.199999809265137,82969.0 +2017-06-21,15.399999618530273,15.600000381469727,15.239999771118164,15.5,95838.0 +2017-06-22,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0 +2017-06-25,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0 +2017-06-26,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0 +2017-06-27,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0 +2017-06-28,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0 +2017-06-29,15.399999618530273,15.520000457763672,15.380000114440918,15.4399995803833,34980.0 +2017-07-02,15.899999618530273,15.899999618530273,15.5,15.699999809265137,46227.0 +2017-07-03,15.699999809265137,15.699999809265137,15.5,15.640000343322754,35394.0 +2017-07-04,15.65999984741211,15.960000038146973,15.65999984741211,15.859999656677246,64368.0 +2017-07-05,15.619999885559082,15.65999984741211,15.579999923706055,15.640000343322754,26914.0 +2017-07-06,15.699999809265137,15.699999809265137,15.460000038146973,15.460000038146973,46490.0 +2017-07-09,15.399999618530273,15.699999809265137,15.300000190734863,15.359999656677246,79870.0 +2017-07-10,15.600000381469727,15.600000381469727,15.399999618530273,15.420000076293945,37878.0 +2017-07-11,16.18000030517578,16.959999084472656,16.0,16.700000762939453,1237985.0 +2017-07-12,16.84000015258789,17.979999542236328,16.600000381469727,17.399999618530273,952218.0 +2017-07-13,17.5,17.6200008392334,16.700000762939453,17.0,359031.0 +2017-07-16,17.0,17.139999389648438,16.799999237060547,16.860000610351562,118602.0 +2017-07-17,16.760000228881836,16.81999969482422,16.6200008392334,16.6200008392334,113502.0 +2017-07-18,16.540000915527344,16.719999313354492,16.520000457763672,16.559999465942383,64920.0 +2017-07-19,16.559999465942383,16.719999313354492,16.559999465942383,16.68000030517578,74504.0 +2017-07-20,16.600000381469727,16.600000381469727,16.540000915527344,16.579999923706055,35924.0 +2017-07-23,16.540000915527344,16.600000381469727,16.280000686645508,16.299999237060547,111057.0 +2017-07-24,16.239999771118164,16.6200008392334,16.200000762939453,16.6200008392334,189941.0 +2017-07-25,16.600000381469727,16.760000228881836,16.579999923706055,16.639999389648438,82685.0 +2017-07-26,16.520000457763672,16.600000381469727,16.3799991607666,16.3799991607666,76085.0 +2017-07-27,16.799999237060547,17.100000381469727,16.479999542236328,16.540000915527344,620826.0 +2017-07-30,16.440000534057617,16.600000381469727,16.420000076293945,16.479999542236328,167499.0 +2017-07-31,16.5,16.5,16.420000076293945,16.5,42151.0 +2017-08-01,16.440000534057617,16.899999618530273,16.440000534057617,16.760000228881836,160680.0 +2017-08-02,16.6200008392334,16.799999237060547,16.600000381469727,16.700000762939453,100479.0 +2017-08-03,16.65999984741211,16.68000030517578,16.559999465942383,16.579999923706055,83183.0 +2017-08-06,16.559999465942383,16.639999389648438,16.540000915527344,16.540000915527344,70291.0 +2017-08-07,16.540000915527344,16.760000228881836,16.540000915527344,16.760000228881836,57009.0 +2017-08-08,16.6200008392334,17.34000015258789,16.6200008392334,17.15999984741211,353772.0 +2017-08-09,17.15999984741211,17.420000076293945,17.0,17.139999389648438,230948.0 +2017-08-10,17.34000015258789,17.479999542236328,17.200000762939453,17.280000686645508,202973.0 +2017-08-13,17.200000762939453,17.200000762939453,17.0,17.0,93951.0 +2017-08-14,17.040000915527344,17.100000381469727,16.959999084472656,17.0,43020.0 +2017-08-15,16.959999084472656,16.959999084472656,16.799999237060547,16.799999237060547,98349.0 +2017-08-16,16.739999771118164,16.780000686645508,16.639999389648438,16.780000686645508,34874.0 +2017-08-17,17.399999618530273,17.68000030517578,17.0,17.0,356954.0 +2017-08-20,17.1200008392334,17.1200008392334,16.899999618530273,16.959999084472656,161155.0 +2017-08-21,16.979999542236328,17.1200008392334,16.979999542236328,17.0,176520.0 +2017-08-22,17.0,17.139999389648438,16.979999542236328,17.059999465942383,93470.0 +2017-08-23,17.0,17.059999465942383,16.979999542236328,16.979999542236328,65499.0 +2017-08-24,16.959999084472656,16.959999084472656,16.860000610351562,16.860000610351562,37330.0 +2017-08-27,16.84000015258789,16.84000015258789,16.540000915527344,16.700000762939453,30891.0 +2017-08-28,16.799999237060547,17.100000381469727,16.799999237060547,17.020000457763672,240245.0 +2017-08-29,17.100000381469727,17.100000381469727,16.8799991607666,16.899999618530273,118596.0 +2017-08-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-08-31,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-09-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-09-04,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-09-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-09-06,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2017-09-07,16.959999084472656,16.959999084472656,16.940000534057617,16.940000534057617,13943.0 +2017-09-10,16.899999618530273,17.1200008392334,16.899999618530273,17.020000457763672,75418.0 +2017-09-11,17.079999923706055,17.100000381469727,16.940000534057617,16.940000534057617,46044.0 +2017-09-12,16.979999542236328,17.0,16.899999618530273,16.920000076293945,63216.0 +2017-09-13,16.8799991607666,16.899999618530273,16.799999237060547,16.84000015258789,34666.0 +2017-09-14,16.81999969482422,16.81999969482422,16.760000228881836,16.780000686645508,43481.0 +2017-09-17,16.799999237060547,16.940000534057617,16.739999771118164,16.8799991607666,25168.0 +2017-09-18,16.84000015258789,16.899999618530273,16.81999969482422,16.81999969482422,22989.0 +2017-09-19,16.81999969482422,16.899999618530273,16.799999237060547,16.799999237060547,21024.0 +2017-09-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2017-09-21,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2017-09-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2017-09-25,16.84000015258789,16.84000015258789,16.65999984741211,16.68000030517578,37445.0 +2017-09-26,16.700000762939453,16.799999237060547,16.68000030517578,16.799999237060547,20554.0 +2017-09-27,17.0,17.1200008392334,16.959999084472656,17.100000381469727,139811.0 +2017-09-28,17.020000457763672,17.1200008392334,16.959999084472656,16.959999084472656,72004.0 +2017-10-01,16.860000610351562,16.940000534057617,16.860000610351562,16.920000076293945,38986.0 +2017-10-02,16.899999618530273,16.979999542236328,16.8799991607666,16.8799991607666,24438.0 +2017-10-03,16.8799991607666,16.8799991607666,16.8799991607666,16.8799991607666,0.0 +2017-10-04,17.040000915527344,17.34000015258789,17.040000915527344,17.219999313354492,291404.0 +2017-10-05,17.260000228881836,17.260000228881836,17.059999465942383,17.15999984741211,140176.0 +2017-10-08,17.100000381469727,17.100000381469727,16.600000381469727,16.700000762939453,103396.0 +2017-10-09,16.979999542236328,16.979999542236328,16.6200008392334,16.700000762939453,61044.0 +2017-10-10,16.68000030517578,16.68000030517578,16.5,16.5,58839.0 +2017-10-11,16.5,16.5,15.760000228881836,16.0,101418.0 +2017-10-12,15.859999656677246,16.200000762939453,15.800000190734863,16.200000762939453,105191.0 +2017-10-15,16.0,16.0,16.0,16.0,14905.0 +2017-10-16,16.15999984741211,16.5,16.020000457763672,16.5,32450.0 +2017-10-17,16.5,16.639999389648438,16.5,16.639999389648438,31976.0 +2017-10-18,16.600000381469727,16.65999984741211,16.299999237060547,16.579999923706055,55214.0 +2017-10-19,16.3799991607666,16.3799991607666,16.299999237060547,16.299999237060547,21530.0 +2017-10-22,16.31999969482422,16.31999969482422,16.299999237060547,16.299999237060547,10946.0 +2017-10-23,16.280000686645508,16.280000686645508,16.0,16.040000915527344,49903.0 +2017-10-24,16.100000381469727,16.200000762939453,15.979999542236328,16.100000381469727,34891.0 +2017-10-25,16.0,16.34000015258789,16.0,16.18000030517578,71778.0 +2017-10-26,16.0,16.520000457763672,16.0,16.360000610351562,76681.0 +2017-10-29,16.34000015258789,16.399999618530273,16.280000686645508,16.299999237060547,34634.0 +2017-10-30,16.440000534057617,17.260000228881836,16.399999618530273,16.81999969482422,445931.0 +2017-10-31,16.520000457763672,16.700000762939453,16.479999542236328,16.520000457763672,93962.0 +2017-11-01,16.31999969482422,16.540000915527344,16.31999969482422,16.420000076293945,31501.0 +2017-11-02,16.399999618530273,16.600000381469727,16.3799991607666,16.600000381469727,42809.0 +2017-11-05,16.0,16.219999313354492,15.5,15.960000038146973,150428.0 +2017-11-06,16.0,16.0,15.5,15.5,52235.0 +2017-11-07,15.5,15.5,14.100000381469727,14.199999809265137,94538.0 +2017-11-08,14.0,14.600000381469727,14.0,14.600000381469727,37167.0 +2017-11-09,14.699999809265137,15.100000381469727,14.600000381469727,15.0,133686.0 +2017-11-12,15.100000381469727,15.199999809265137,15.020000457763672,15.100000381469727,68085.0 +2017-11-13,14.979999542236328,15.100000381469727,14.979999542236328,15.0,19834.0 +2017-11-14,15.180000305175781,15.180000305175781,15.100000381469727,15.100000381469727,27771.0 +2017-11-15,15.199999809265137,15.619999885559082,15.140000343322754,15.4399995803833,104508.0 +2017-11-16,15.479999542236328,15.479999542236328,15.020000457763672,15.020000457763672,18201.0 +2017-11-19,15.5,15.5,15.020000457763672,15.140000343322754,43930.0 +2017-11-20,15.039999961853027,15.039999961853027,14.720000267028809,14.880000114440918,30742.0 +2017-11-21,14.520000457763672,15.0,14.520000457763672,14.739999771118164,35828.0 +2017-11-22,14.899999618530273,15.100000381469727,14.899999618530273,15.100000381469727,65540.0 +2017-11-23,15.239999771118164,15.239999771118164,15.220000267028809,15.220000267028809,11224.0 +2017-11-26,15.239999771118164,15.300000190734863,15.180000305175781,15.199999809265137,43259.0 +2017-11-27,15.220000267028809,15.220000267028809,15.119999885559082,15.119999885559082,64171.0 +2017-11-28,15.119999885559082,15.119999885559082,15.039999961853027,15.100000381469727,27507.0 +2017-11-29,15.100000381469727,15.119999885559082,15.020000457763672,15.079999923706055,49212.0 +2017-11-30,15.119999885559082,15.119999885559082,15.0600004196167,15.119999885559082,15800.0 +2017-12-03,15.399999618530273,15.720000267028809,15.300000190734863,15.720000267028809,243491.0 +2017-12-04,15.739999771118164,15.739999771118164,15.5,15.539999961853027,70643.0 +2017-12-05,15.5,15.579999923706055,15.5,15.5600004196167,48502.0 +2017-12-06,15.399999618530273,15.600000381469727,15.399999618530273,15.600000381469727,36212.0 +2017-12-07,15.579999923706055,15.899999618530273,15.579999923706055,15.859999656677246,133093.0 +2017-12-10,15.960000038146973,16.3799991607666,15.739999771118164,16.360000610351562,216067.0 +2017-12-11,16.399999618530273,16.600000381469727,16.360000610351562,16.459999084472656,126849.0 +2017-12-12,16.219999313354492,16.520000457763672,16.219999313354492,16.34000015258789,37549.0 +2017-12-13,16.219999313354492,16.219999313354492,16.200000762939453,16.200000762939453,21976.0 +2017-12-14,16.299999237060547,16.299999237060547,16.020000457763672,16.020000457763672,66731.0 +2017-12-17,16.040000915527344,16.040000915527344,15.899999618530273,15.899999618530273,68802.0 +2017-12-18,16.100000381469727,16.479999542236328,16.0,16.200000762939453,52767.0 +2017-12-19,16.299999237060547,16.3799991607666,16.219999313354492,16.239999771118164,67927.0 +2017-12-20,16.299999237060547,16.579999923706055,16.100000381469727,16.559999465942383,98565.0 +2017-12-21,16.559999465942383,16.81999969482422,16.520000457763672,16.559999465942383,149022.0 +2017-12-24,16.540000915527344,16.760000228881836,16.360000610351562,16.399999618530273,31619.0 +2017-12-25,16.31999969482422,16.479999542236328,16.219999313354492,16.479999542236328,21875.0 +2017-12-26,16.299999237060547,16.479999542236328,16.219999313354492,16.219999313354492,36073.0 +2017-12-27,16.31999969482422,16.31999969482422,16.239999771118164,16.299999237060547,20549.0 +2017-12-28,16.399999618530273,16.479999542236328,16.34000015258789,16.360000610351562,29655.0 +2017-12-31,16.34000015258789,16.34000015258789,16.100000381469727,16.100000381469727,38153.0 +2018-01-01,16.100000381469727,16.219999313354492,15.779999732971191,16.219999313354492,62423.0 +2018-01-02,16.100000381469727,16.559999465942383,16.100000381469727,16.399999618530273,99257.0 +2018-01-03,16.399999618530273,16.399999618530273,16.34000015258789,16.399999618530273,48942.0 +2018-01-04,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,8897.0 +2018-01-07,16.399999618530273,16.399999618530273,16.34000015258789,16.34000015258789,17001.0 +2018-01-08,16.200000762939453,16.200000762939453,16.139999389648438,16.15999984741211,35999.0 +2018-01-09,16.15999984741211,16.3799991607666,16.15999984741211,16.200000762939453,27215.0 +2018-01-10,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,20202.0 +2018-01-11,16.200000762939453,16.219999313354492,16.200000762939453,16.219999313354492,10224.0 +2018-01-14,16.219999313354492,16.399999618530273,16.219999313354492,16.399999618530273,44312.0 +2018-01-15,16.299999237060547,16.399999618530273,16.280000686645508,16.280000686645508,30558.0 +2018-01-16,16.260000228881836,16.5,16.260000228881836,16.260000228881836,23051.0 +2018-01-17,16.239999771118164,16.299999237060547,16.239999771118164,16.280000686645508,23386.0 +2018-01-18,16.299999237060547,16.34000015258789,16.299999237060547,16.299999237060547,25809.0 +2018-01-21,16.360000610351562,16.360000610351562,16.280000686645508,16.31999969482422,16062.0 +2018-01-22,16.5,16.5,16.0,16.1200008392334,88297.0 +2018-01-23,16.219999313354492,16.260000228881836,16.200000762939453,16.219999313354492,13724.0 +2018-01-24,16.219999313354492,16.219999313354492,16.219999313354492,16.219999313354492,5280.0 +2018-01-25,16.299999237060547,16.34000015258789,16.299999237060547,16.299999237060547,23199.0 +2018-01-28,16.18000030517578,16.3799991607666,16.139999389648438,16.200000762939453,20054.0 +2018-01-29,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,8698.0 +2018-01-30,16.239999771118164,16.440000534057617,16.239999771118164,16.440000534057617,36330.0 +2018-01-31,16.420000076293945,16.639999389648438,16.399999618530273,16.399999618530273,167073.0 +2018-02-01,16.34000015258789,16.540000915527344,16.239999771118164,16.239999771118164,60942.0 +2018-02-04,16.299999237060547,16.299999237060547,16.260000228881836,16.299999237060547,21586.0 +2018-02-05,16.5,16.5,16.260000228881836,16.299999237060547,14514.0 +2018-02-06,16.0,16.15999984741211,16.0,16.059999465942383,71753.0 +2018-02-07,16.15999984741211,16.280000686645508,16.040000915527344,16.040000915527344,52552.0 +2018-02-08,15.84000015258789,16.0,15.84000015258789,15.859999656677246,37146.0 +2018-02-11,15.640000343322754,15.65999984741211,15.600000381469727,15.65999984741211,51230.0 +2018-02-12,15.800000190734863,15.859999656677246,15.800000190734863,15.819999694824219,40274.0 +2018-02-13,15.979999542236328,15.979999542236328,15.699999809265137,15.699999809265137,37234.0 +2018-02-14,15.859999656677246,15.859999656677246,15.760000228881836,15.760000228881836,9496.0 +2018-02-15,15.899999618530273,15.899999618530273,15.800000190734863,15.880000114440918,18535.0 +2018-02-18,15.880000114440918,16.0,15.880000114440918,15.899999618530273,38357.0 +2018-02-19,15.720000267028809,15.859999656677246,15.699999809265137,15.800000190734863,35315.0 +2018-02-20,15.859999656677246,15.960000038146973,15.800000190734863,15.899999618530273,51019.0 +2018-02-21,15.899999618530273,15.979999542236328,15.859999656677246,15.979999542236328,57571.0 +2018-02-22,15.920000076293945,16.040000915527344,15.920000076293945,15.960000038146973,81382.0 +2018-02-25,16.0,16.020000457763672,16.0,16.0,39116.0 +2018-02-26,16.059999465942383,16.1200008392334,16.059999465942383,16.059999465942383,58743.0 +2018-02-27,16.0,16.100000381469727,16.0,16.0,45825.0 +2018-02-28,16.040000915527344,16.100000381469727,15.579999923706055,15.899999618530273,54806.0 +2018-03-01,15.720000267028809,15.84000015258789,15.720000267028809,15.84000015258789,14996.0 +2018-03-04,16.239999771118164,16.559999465942383,16.1200008392334,16.260000228881836,528280.0 +2018-03-05,16.200000762939453,16.280000686645508,16.0,16.0,140341.0 +2018-03-06,16.059999465942383,16.059999465942383,15.84000015258789,15.899999618530273,49788.0 +2018-03-07,15.880000114440918,16.299999237060547,15.819999694824219,16.059999465942383,48358.0 +2018-03-08,16.020000457763672,17.6200008392334,16.0,17.6200008392334,472249.0 +2018-03-11,17.700000762939453,18.059999465942383,17.1200008392334,17.420000076293945,866770.0 +2018-03-12,17.420000076293945,17.860000610351562,17.219999313354492,17.799999237060547,460896.0 +2018-03-13,17.780000686645508,18.0,17.579999923706055,17.84000015258789,437068.0 +2018-03-14,17.6200008392334,18.0,17.6200008392334,17.920000076293945,127035.0 +2018-03-15,18.0,18.0,17.719999313354492,17.799999237060547,102620.0 +2018-03-18,17.799999237060547,17.899999618530273,17.780000686645508,17.899999618530273,61293.0 +2018-03-19,17.799999237060547,19.65999984741211,17.700000762939453,19.65999984741211,890367.0 +2018-03-20,20.0,21.6200008392334,19.700000762939453,21.6200008392334,2382506.0 +2018-03-21,21.6200008392334,21.6200008392334,21.6200008392334,21.6200008392334,0.0 +2018-03-22,21.079999923706055,23.0,20.700000762939453,22.3799991607666,2725537.0 +2018-03-25,22.219999313354492,23.65999984741211,22.219999313354492,22.360000610351562,2532933.0 +2018-03-26,22.219999313354492,22.940000534057617,22.0,22.1200008392334,816745.0 +2018-03-27,22.360000610351562,22.600000381469727,21.959999084472656,22.200000762939453,1222447.0 +2018-03-28,22.100000381469727,22.8799991607666,21.899999618530273,22.040000915527344,947733.0 +2018-03-29,22.299999237060547,22.360000610351562,21.700000762939453,21.860000610351562,426522.0 +2018-04-01,21.68000030517578,21.979999542236328,21.65999984741211,21.65999984741211,230229.0 +2018-04-02,21.65999984741211,22.940000534057617,21.5,22.040000915527344,1144759.0 +2018-04-03,22.280000686645508,22.68000030517578,22.040000915527344,22.219999313354492,1025439.0 +2018-04-04,22.360000610351562,22.360000610351562,22.139999389648438,22.15999984741211,246710.0 +2018-04-05,22.079999923706055,22.479999542236328,22.0,22.18000030517578,410204.0 +2018-04-08,22.200000762939453,22.3799991607666,22.0,22.059999465942383,288954.0 +2018-04-09,22.100000381469727,22.200000762939453,21.81999969482422,21.84000015258789,185116.0 +2018-04-10,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0 +2018-04-11,21.700000762939453,21.84000015258789,20.700000762939453,21.0,168643.0 +2018-04-12,20.899999618530273,21.239999771118164,20.600000381469727,20.899999618530273,299519.0 +2018-04-15,20.899999618530273,22.059999465942383,20.899999618530273,21.739999771118164,681007.0 +2018-04-16,21.68000030517578,22.040000915527344,21.68000030517578,21.84000015258789,622847.0 +2018-04-17,21.899999618530273,21.899999618530273,21.479999542236328,21.559999465942383,296777.0 +2018-04-18,21.520000457763672,22.239999771118164,21.459999084472656,21.639999389648438,686629.0 +2018-04-19,21.540000915527344,22.260000228881836,21.520000457763672,21.780000686645508,916050.0 +2018-04-22,21.899999618530273,22.100000381469727,21.780000686645508,21.780000686645508,225475.0 +2018-04-23,21.81999969482422,21.8799991607666,21.6200008392334,21.739999771118164,286350.0 +2018-04-24,21.700000762939453,21.84000015258789,21.6200008392334,21.719999313354492,322780.0 +2018-04-25,21.6200008392334,22.059999465942383,21.6200008392334,21.68000030517578,507702.0 +2018-04-26,21.6200008392334,21.81999969482422,21.559999465942383,21.719999313354492,166029.0 +2018-04-29,21.899999618530273,22.040000915527344,21.700000762939453,21.719999313354492,196381.0 +2018-04-30,21.700000762939453,21.700000762939453,21.1200008392334,21.219999313354492,82270.0 +2018-05-01,21.5,21.5,20.600000381469727,20.6200008392334,200299.0 +2018-05-02,20.68000030517578,20.700000762939453,20.0,20.18000030517578,223387.0 +2018-05-03,20.0,22.0,19.799999237060547,21.459999084472656,1177443.0 +2018-05-06,21.739999771118164,21.899999618530273,20.940000534057617,21.200000762939453,637221.0 +2018-05-07,21.100000381469727,21.139999389648438,20.700000762939453,20.700000762939453,217828.0 +2018-05-08,19.420000076293945,20.18000030517578,19.1200008392334,19.520000457763672,495312.0 +2018-05-09,19.600000381469727,19.600000381469727,18.920000076293945,18.979999542236328,458284.0 +2018-05-10,19.0,20.280000686645508,19.0,19.5,611359.0 +2018-05-13,19.700000762939453,19.700000762939453,19.299999237060547,19.3799991607666,146265.0 +2018-05-14,19.299999237060547,19.600000381469727,19.200000762939453,19.299999237060547,152070.0 +2018-05-15,19.5,20.6200008392334,19.34000015258789,20.18000030517578,629104.0 +2018-05-16,20.260000228881836,21.0,19.799999237060547,19.81999969482422,543609.0 +2018-05-17,19.799999237060547,19.799999237060547,19.299999237060547,19.31999969482422,174584.0 +2018-05-20,19.600000381469727,19.799999237060547,19.399999618530273,19.440000534057617,173068.0 +2018-05-21,19.420000076293945,19.799999237060547,19.31999969482422,19.31999969482422,147117.0 +2018-05-22,19.34000015258789,19.440000534057617,19.31999969482422,19.34000015258789,70225.0 +2018-05-23,19.579999923706055,20.18000030517578,19.579999923706055,19.959999084472656,251536.0 +2018-05-24,20.020000457763672,20.139999389648438,19.84000015258789,20.0,83771.0 +2018-05-27,19.899999618530273,20.600000381469727,19.799999237060547,20.200000762939453,169992.0 +2018-05-28,20.299999237060547,21.219999313354492,20.299999237060547,20.299999237060547,314092.0 +2018-05-29,20.299999237060547,20.299999237060547,19.899999618530273,20.0,86968.0 +2018-05-30,19.899999618530273,20.0,19.860000610351562,20.0,40220.0 +2018-05-31,19.979999542236328,20.079999923706055,19.940000534057617,20.0,39787.0 +2018-06-03,20.200000762939453,20.899999618530273,20.100000381469727,20.420000076293945,139969.0 +2018-06-04,20.799999237060547,20.799999237060547,20.020000457763672,20.020000457763672,89808.0 +2018-06-05,20.079999923706055,20.200000762939453,20.059999465942383,20.059999465942383,34994.0 +2018-06-06,20.059999465942383,20.420000076293945,20.059999465942383,20.1200008392334,48621.0 +2018-06-07,20.1200008392334,20.280000686645508,20.079999923706055,20.1200008392334,20785.0 +2018-06-10,19.959999084472656,20.040000915527344,19.959999084472656,19.979999542236328,33295.0 +2018-06-11,19.979999542236328,19.979999542236328,19.5,19.639999389648438,35984.0 +2018-06-12,19.84000015258789,19.84000015258789,19.5,19.700000762939453,24295.0 +2018-06-13,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2018-06-14,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2018-06-17,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2018-06-18,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2018-06-19,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2018-06-20,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,6551.0 +2018-06-21,19.5,19.760000228881836,19.5,19.600000381469727,27242.0 +2018-06-24,19.600000381469727,19.600000381469727,19.420000076293945,19.579999923706055,59905.0 +2018-06-25,19.5,19.68000030517578,19.459999084472656,19.459999084472656,43619.0 +2018-06-26,19.5,19.700000762939453,19.5,19.559999465942383,35283.0 +2018-06-27,19.600000381469727,19.700000762939453,19.5,19.5,51577.0 +2018-06-28,19.65999984741211,20.440000534057617,19.65999984741211,19.8799991607666,167003.0 +2018-07-01,19.979999542236328,19.979999542236328,19.780000686645508,19.780000686645508,38101.0 +2018-07-02,19.600000381469727,19.600000381469727,19.5,19.600000381469727,51444.0 +2018-07-03,19.520000457763672,19.700000762939453,19.5,19.6200008392334,31296.0 +2018-07-04,19.700000762939453,19.700000762939453,19.540000915527344,19.600000381469727,38339.0 +2018-07-05,19.700000762939453,19.700000762939453,19.520000457763672,19.520000457763672,29173.0 +2018-07-08,19.5,19.5,19.479999542236328,19.479999542236328,19941.0 +2018-07-09,19.3799991607666,20.0,19.3799991607666,19.979999542236328,110976.0 +2018-07-10,19.979999542236328,20.15999984741211,19.84000015258789,19.8799991607666,163020.0 +2018-07-11,19.899999618530273,20.079999923706055,19.739999771118164,20.0,87276.0 +2018-07-12,19.979999542236328,19.979999542236328,19.760000228881836,19.940000534057617,50566.0 +2018-07-15,19.979999542236328,21.200000762939453,19.899999618530273,20.860000610351562,574440.0 +2018-07-16,21.0,21.020000457763672,20.639999389648438,20.639999389648438,120692.0 +2018-07-17,20.520000457763672,20.799999237060547,20.520000457763672,20.700000762939453,133685.0 +2018-07-18,20.719999313354492,21.760000228881836,20.700000762939453,20.799999237060547,1149335.0 +2018-07-19,20.719999313354492,20.959999084472656,20.5,20.68000030517578,217578.0 +2018-07-22,20.68000030517578,20.799999237060547,20.219999313354492,20.31999969482422,180164.0 +2018-07-23,20.799999237060547,20.799999237060547,20.34000015258789,20.420000076293945,195864.0 +2018-07-24,20.420000076293945,20.5,20.100000381469727,20.100000381469727,83009.0 +2018-07-25,20.100000381469727,20.299999237060547,20.0,20.0,60176.0 +2018-07-26,20.0,20.020000457763672,19.459999084472656,19.700000762939453,43935.0 +2018-07-29,19.799999237060547,19.799999237060547,19.0,19.100000381469727,213997.0 +2018-07-30,19.0,19.3799991607666,19.0,19.219999313354492,76412.0 +2018-07-31,19.200000762939453,19.219999313354492,19.020000457763672,19.18000030517578,51864.0 +2018-08-01,19.079999923706055,19.239999771118164,19.0,19.0,73468.0 +2018-08-02,19.0,19.0,18.399999618530273,18.399999618530273,147837.0 +2018-08-05,17.5,17.559999465942383,17.0,17.100000381469727,374216.0 +2018-08-06,16.860000610351562,17.360000610351562,16.799999237060547,17.360000610351562,124322.0 +2018-08-07,17.139999389648438,17.34000015258789,17.1200008392334,17.139999389648438,100222.0 +2018-08-08,17.0,17.280000686645508,17.0,17.260000228881836,96721.0 +2018-08-09,17.200000762939453,17.299999237060547,17.200000762939453,17.299999237060547,47946.0 +2018-08-12,17.260000228881836,18.020000457763672,17.219999313354492,17.600000381469727,92709.0 +2018-08-13,17.139999389648438,17.18000030517578,17.0,17.0,33069.0 +2018-08-14,17.399999618530273,17.399999618530273,17.040000915527344,17.040000915527344,36863.0 +2018-08-15,17.139999389648438,17.15999984741211,17.0,17.059999465942383,35080.0 +2018-08-16,17.059999465942383,17.600000381469727,17.059999465942383,17.5,35010.0 +2018-08-19,17.059999465942383,17.600000381469727,17.059999465942383,17.5,35010.0 +2018-08-20,17.5,17.5,17.5,17.5,0.0 +2018-08-21,17.5,17.5,17.5,17.5,0.0 +2018-08-22,17.5,17.5,17.5,17.5,0.0 +2018-08-23,17.5,17.5,17.5,17.5,0.0 +2018-08-26,17.5,17.6200008392334,17.440000534057617,17.5,35064.0 +2018-08-27,17.600000381469727,18.280000686645508,17.540000915527344,18.200000762939453,161726.0 +2018-08-28,18.299999237060547,20.020000457763672,18.299999237060547,20.020000457763672,451054.0 +2018-08-29,20.799999237060547,21.299999237060547,19.31999969482422,19.420000076293945,1821893.0 +2018-08-30,19.459999084472656,19.760000228881836,18.719999313354492,19.0,361424.0 +2018-09-02,19.0,20.899999618530273,18.739999771118164,20.899999618530273,1071283.0 +2018-09-03,21.360000610351562,22.979999542236328,21.239999771118164,22.5,3369954.0 +2018-09-04,22.299999237060547,23.0,22.139999389648438,22.360000610351562,1395035.0 +2018-09-05,22.200000762939453,22.219999313354492,20.15999984741211,21.200000762939453,1309856.0 +2018-09-06,21.399999618530273,22.739999771118164,21.020000457763672,22.059999465942383,2355836.0 +2018-09-09,22.399999618530273,22.700000762939453,22.100000381469727,22.15999984741211,1071227.0 +2018-09-10,22.100000381469727,22.219999313354492,21.0,21.299999237060547,606458.0 +2018-09-11,21.299999237060547,21.299999237060547,20.5,20.799999237060547,418311.0 +2018-09-12,20.719999313354492,22.239999771118164,20.600000381469727,21.399999618530273,1420053.0 +2018-09-13,21.5,21.81999969482422,21.260000228881836,21.459999084472656,607072.0 +2018-09-16,21.639999389648438,21.639999389648438,20.600000381469727,20.799999237060547,372778.0 +2018-09-17,21.399999618530273,22.0,21.15999984741211,21.540000915527344,578806.0 +2018-09-18,21.81999969482422,21.81999969482422,21.200000762939453,21.3799991607666,326152.0 +2018-09-19,21.3799991607666,21.5,21.020000457763672,21.200000762939453,321515.0 +2018-09-20,21.200000762939453,22.299999237060547,21.200000762939453,21.920000076293945,963647.0 +2018-09-23,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0 +2018-09-24,21.200000762939453,22.299999237060547,21.200000762939453,21.920000076293945,963647.0 +2018-09-25,22.360000610351562,22.459999084472656,21.979999542236328,22.239999771118164,587073.0 +2018-09-26,22.479999542236328,22.579999923706055,21.719999313354492,22.020000457763672,1152509.0 +2018-09-27,21.959999084472656,22.0,21.65999984741211,21.760000228881836,466999.0 +2018-09-30,21.68000030517578,22.0,21.68000030517578,21.799999237060547,409132.0 +2018-10-01,21.899999618530273,22.059999465942383,21.520000457763672,21.639999389648438,474530.0 +2018-10-02,21.6200008392334,21.700000762939453,21.219999313354492,21.219999313354492,319254.0 +2018-10-03,21.219999313354492,21.700000762939453,21.020000457763672,21.65999984741211,482952.0 +2018-10-04,21.520000457763672,21.600000381469727,21.3799991607666,21.399999618530273,135618.0 +2018-10-07,21.440000534057617,21.5,21.0,21.020000457763672,180906.0 +2018-10-08,21.0,21.020000457763672,20.780000686645508,20.799999237060547,134064.0 +2018-10-09,21.0,21.0,20.299999237060547,20.420000076293945,160424.0 +2018-10-10,20.299999237060547,21.299999237060547,20.299999237060547,20.920000076293945,565125.0 +2018-10-11,20.200000762939453,20.540000915527344,19.920000076293945,19.920000076293945,330826.0 +2018-10-14,,,,, +2018-10-15,18.780000686645508,18.860000610351562,18.0,18.719999313354492,223141.0 +2018-10-16,18.700000762939453,18.700000762939453,17.020000457763672,18.299999237060547,199060.0 +2018-10-17,18.700000762939453,19.200000762939453,18.540000915527344,18.600000381469727,224986.0 +2018-10-18,18.540000915527344,18.639999389648438,18.219999313354492,18.260000228881836,127521.0 +2018-10-21,18.239999771118164,18.239999771118164,17.100000381469727,18.100000381469727,205987.0 +2018-10-22,18.1200008392334,18.200000762939453,16.799999237060547,16.799999237060547,334389.0 +2018-10-23,16.799999237060547,17.799999237060547,16.799999237060547,17.68000030517578,272189.0 +2018-10-24,17.5,18.040000915527344,17.5,17.81999969482422,189964.0 +2018-10-25,17.719999313354492,18.34000015258789,17.719999313354492,17.959999084472656,188247.0 +2018-10-28,18.0,18.219999313354492,17.799999237060547,18.219999313354492,234121.0 +2018-10-29,18.5,18.8799991607666,18.479999542236328,18.700000762939453,365135.0 +2018-10-30,18.760000228881836,18.799999237060547,18.5,18.600000381469727,96232.0 +2018-10-31,18.600000381469727,19.68000030517578,18.600000381469727,19.280000686645508,393313.0 +2018-11-01,19.0,21.200000762939453,18.899999618530273,20.440000534057617,1889288.0 +2018-11-04,19.700000762939453,20.100000381469727,19.0,19.700000762939453,1187352.0 +2018-11-05,19.540000915527344,20.799999237060547,19.540000915527344,20.100000381469727,1115646.0 +2018-11-06,20.200000762939453,20.299999237060547,19.780000686645508,20.0,288226.0 +2018-11-07,20.0,20.0,19.600000381469727,19.700000762939453,135957.0 +2018-11-08,19.5,19.760000228881836,19.399999618530273,19.540000915527344,129046.0 +2018-11-11,19.31999969482422,19.399999618530273,19.0,19.0,205111.0 +2018-11-12,19.100000381469727,19.65999984741211,19.100000381469727,19.360000610351562,292418.0 +2018-11-13,19.360000610351562,19.600000381469727,19.059999465942383,19.299999237060547,142823.0 +2018-11-14,19.0,19.399999618530273,18.799999237060547,19.0,156512.0 +2018-11-15,19.219999313354492,19.600000381469727,19.0,19.079999923706055,407625.0 +2018-11-18,19.100000381469727,19.100000381469727,18.139999389648438,18.200000762939453,133736.0 +2018-11-19,18.219999313354492,19.5,18.0,18.84000015258789,474661.0 +2018-11-20,19.15999984741211,19.15999984741211,18.219999313354492,18.399999618530273,148349.0 +2018-11-21,18.760000228881836,19.0,18.540000915527344,18.760000228881836,147877.0 +2018-11-22,18.8799991607666,19.260000228881836,18.799999237060547,18.940000534057617,209946.0 +2018-11-25,18.600000381469727,18.940000534057617,18.5,18.520000457763672,98893.0 +2018-11-26,18.700000762939453,18.700000762939453,18.0,18.3799991607666,141116.0 +2018-11-27,18.65999984741211,18.81999969482422,18.5,18.579999923706055,118714.0 +2018-11-28,18.68000030517578,18.760000228881836,18.5,18.65999984741211,150884.0 +2018-11-29,18.700000762939453,19.040000915527344,18.600000381469727,18.6200008392334,265991.0 +2018-12-02,18.920000076293945,19.0,18.799999237060547,18.899999618530273,115760.0 +2018-12-03,19.0,19.239999771118164,18.799999237060547,18.899999618530273,186773.0 +2018-12-04,18.860000610351562,18.8799991607666,18.65999984741211,18.799999237060547,112963.0 +2018-12-05,18.600000381469727,18.719999313354492,18.600000381469727,18.639999389648438,83067.0 +2018-12-06,18.65999984741211,18.700000762939453,18.479999542236328,18.479999542236328,87543.0 +2018-12-09,18.600000381469727,18.6200008392334,18.399999618530273,18.399999618530273,87639.0 +2018-12-10,18.440000534057617,18.440000534057617,18.239999771118164,18.280000686645508,92585.0 +2018-12-11,18.299999237060547,18.399999618530273,18.280000686645508,18.399999618530273,59556.0 +2018-12-12,19.31999969482422,19.479999542236328,18.940000534057617,18.940000534057617,910601.0 +2018-12-13,18.979999542236328,18.979999542236328,18.639999389648438,18.739999771118164,272925.0 +2018-12-16,18.719999313354492,18.739999771118164,18.520000457763672,18.520000457763672,125884.0 +2018-12-17,18.520000457763672,18.700000762939453,18.459999084472656,18.540000915527344,200760.0 +2018-12-18,18.520000457763672,18.540000915527344,18.399999618530273,18.440000534057617,108685.0 +2018-12-19,18.299999237060547,18.420000076293945,18.020000457763672,18.079999923706055,234489.0 +2018-12-20,18.020000457763672,18.200000762939453,17.479999542236328,17.81999969482422,134115.0 +2018-12-23,17.200000762939453,17.799999237060547,17.200000762939453,17.799999237060547,90609.0 +2018-12-24,17.84000015258789,18.299999237060547,17.84000015258789,18.100000381469727,81572.0 +2018-12-25,18.040000915527344,18.31999969482422,17.780000686645508,18.219999313354492,194154.0 +2018-12-26,18.219999313354492,18.420000076293945,17.520000457763672,18.0,198098.0 +2018-12-27,18.139999389648438,18.139999389648438,17.940000534057617,18.0,72379.0 +2018-12-30,18.100000381469727,18.260000228881836,18.0,18.15999984741211,68251.0 +2018-12-31,18.1200008392334,18.1200008392334,18.0,18.079999923706055,55898.0 +2019-01-01,18.100000381469727,18.100000381469727,17.920000076293945,17.920000076293945,29122.0 +2019-01-02,17.799999237060547,17.899999618530273,17.760000228881836,17.799999237060547,31845.0 +2019-01-03,17.799999237060547,17.899999618530273,17.760000228881836,17.799999237060547,40927.0 +2019-01-06,17.8799991607666,17.8799991607666,17.799999237060547,17.799999237060547,39833.0 +2019-01-07,17.899999618530273,18.34000015258789,17.739999771118164,18.059999465942383,234461.0 +2019-01-08,18.100000381469727,18.100000381469727,17.81999969482422,17.959999084472656,115313.0 +2019-01-09,18.0,18.0,17.899999618530273,17.899999618530273,81564.0 +2019-01-10,17.940000534057617,18.18000030517578,17.899999618530273,17.959999084472656,122431.0 +2019-01-13,17.959999084472656,18.059999465942383,17.899999618530273,17.920000076293945,119272.0 +2019-01-14,17.920000076293945,17.940000534057617,17.81999969482422,17.860000610351562,57972.0 +2019-01-15,17.639999389648438,18.139999389648438,17.639999389648438,17.979999542236328,268773.0 +2019-01-16,18.15999984741211,18.15999984741211,18.0,18.079999923706055,104828.0 +2019-01-17,18.040000915527344,18.059999465942383,17.920000076293945,18.0,39079.0 +2019-01-20,18.100000381469727,18.18000030517578,17.959999084472656,18.020000457763672,41083.0 +2019-01-21,17.739999771118164,19.1200008392334,17.260000228881836,18.100000381469727,25779407.0 +2019-01-22,19.18000030517578,19.8799991607666,18.0,19.6200008392334,2047301.0 +2019-01-23,19.760000228881836,20.200000762939453,19.299999237060547,19.5,1261035.0 +2019-01-24,19.799999237060547,21.3799991607666,19.5,20.799999237060547,1737673.0 +2019-01-27,20.719999313354492,22.8799991607666,20.700000762939453,22.8799991607666,2976979.0 +2019-01-28,23.8799991607666,25.149999618530273,23.799999237060547,25.149999618530273,2312936.0 +2019-01-29,26.350000381469727,27.0,24.280000686645508,24.739999771118164,3519807.0 +2019-01-30,24.8799991607666,26.25,23.81999969482422,24.020000457763672,2582865.0 +2019-01-31,24.15999984741211,25.0,23.780000686645508,24.399999618530273,2474626.0 +2019-02-03,24.81999969482422,26.799999237060547,24.700000762939453,26.799999237060547,5170360.0 +2019-02-04,26.799999237060547,27.649999618530273,25.600000381469727,26.049999237060547,5530344.0 +2019-02-05,26.25,26.549999237060547,25.5,25.549999237060547,2567350.0 +2019-02-06,25.5,25.700000762939453,24.65999984741211,24.81999969482422,2634997.0 +2019-02-07,24.81999969482422,26.299999237060547,24.540000915527344,25.950000762939453,4356348.0 +2019-02-10,26.299999237060547,26.899999618530273,25.549999237060547,25.950000762939453,2977829.0 +2019-02-11,25.950000762939453,26.25,25.5,25.549999237060547,1758827.0 +2019-02-12,25.549999237060547,25.75,25.100000381469727,25.100000381469727,1076982.0 +2019-02-13,25.25,25.25,24.440000534057617,24.600000381469727,1439177.0 +2019-02-14,24.5,25.700000762939453,24.1200008392334,24.700000762939453,2157709.0 +2019-02-17,24.719999313354492,24.940000534057617,24.459999084472656,24.559999465942383,825756.0 +2019-02-18,24.600000381469727,25.75,24.600000381469727,25.700000762939453,2513389.0 +2019-02-19,25.899999618530273,26.25,24.920000076293945,24.920000076293945,2588535.0 +2019-02-20,24.920000076293945,25.799999237060547,24.8799991607666,25.799999237060547,1773166.0 +2019-02-21,25.899999618530273,26.0,25.450000762939453,25.5,1373048.0 +2019-02-24,25.600000381469727,25.75,24.979999542236328,25.200000762939453,1628462.0 +2019-02-25,25.299999237060547,25.5,25.0,25.25,922208.0 +2019-02-26,25.350000381469727,25.350000381469727,25.0,25.100000381469727,472857.0 +2019-02-27,25.0,25.149999618530273,24.65999984741211,24.65999984741211,644535.0 +2019-02-28,24.540000915527344,24.959999084472656,24.520000457763672,24.700000762939453,562392.0 +2019-03-03,24.799999237060547,24.920000076293945,24.5,24.559999465942383,363181.0 +2019-03-04,24.600000381469727,25.200000762939453,24.5,24.739999771118164,853255.0 +2019-03-05,24.899999618530273,24.959999084472656,24.579999923706055,24.579999923706055,446221.0 +2019-03-06,24.540000915527344,24.600000381469727,24.139999389648438,24.299999237060547,366081.0 +2019-03-07,24.399999618530273,24.600000381469727,24.020000457763672,24.100000381469727,471855.0 +2019-03-10,24.100000381469727,24.239999771118164,23.100000381469727,23.200000762939453,737686.0 +2019-03-11,23.200000762939453,25.100000381469727,23.0,24.540000915527344,2690879.0 +2019-03-12,24.1200008392334,24.920000076293945,23.899999618530273,23.979999542236328,776017.0 +2019-03-13,24.079999923706055,24.299999237060547,23.520000457763672,23.520000457763672,739030.0 +2019-03-14,23.520000457763672,23.920000076293945,23.459999084472656,23.579999923706055,409734.0 +2019-03-17,23.600000381469727,23.84000015258789,23.399999618530273,23.5,235698.0 +2019-03-18,23.540000915527344,23.700000762939453,23.200000762939453,23.520000457763672,617651.0 +2019-03-19,23.5,24.200000762939453,23.3799991607666,23.780000686645508,865885.0 +2019-03-20,24.0,24.940000534057617,23.700000762939453,24.100000381469727,1790841.0 +2019-03-21,24.399999618530273,24.84000015258789,24.100000381469727,24.540000915527344,1135696.0 +2019-03-24,24.559999465942383,25.0,24.3799991607666,24.3799991607666,1014708.0 +2019-03-25,24.399999618530273,24.399999618530273,24.0,24.18000030517578,489640.0 +2019-03-26,24.200000762939453,24.600000381469727,24.100000381469727,24.399999618530273,571605.0 +2019-03-27,24.3799991607666,24.399999618530273,24.200000762939453,24.239999771118164,232353.0 +2019-03-28,24.260000228881836,24.5,24.260000228881836,24.360000610351562,265640.0 +2019-03-31,24.360000610351562,24.360000610351562,24.360000610351562,24.360000610351562,0.0 +2019-04-01,23.719999313354492,24.219999313354492,23.559999465942383,23.799999237060547,325674.0 +2019-04-02,23.81999969482422,23.81999969482422,23.5,23.5,255691.0 +2019-04-03,23.520000457763672,23.65999984741211,23.420000076293945,23.5,182703.0 +2019-04-04,23.479999542236328,24.139999389648438,23.479999542236328,23.760000228881836,431051.0 +2019-04-07,23.739999771118164,23.799999237060547,23.440000534057617,23.5,159108.0 +2019-04-08,23.520000457763672,23.979999542236328,23.459999084472656,23.600000381469727,289414.0 +2019-04-09,23.600000381469727,24.579999923706055,23.559999465942383,24.059999465942383,1108995.0 +2019-04-10,24.200000762939453,24.579999923706055,24.079999923706055,24.100000381469727,650683.0 +2019-04-11,24.299999237060547,24.299999237060547,23.700000762939453,23.780000686645508,313525.0 +2019-04-14,23.780000686645508,23.959999084472656,23.700000762939453,23.739999771118164,108202.0 +2019-04-15,23.700000762939453,23.8799991607666,23.700000762939453,23.780000686645508,152226.0 +2019-04-16,23.899999618530273,24.360000610351562,23.899999618530273,24.0,402093.0 +2019-04-17,23.8799991607666,24.15999984741211,23.780000686645508,23.81999969482422,218455.0 +2019-04-18,23.81999969482422,24.079999923706055,23.799999237060547,23.8799991607666,216609.0 +2019-04-21,23.719999313354492,23.920000076293945,23.719999313354492,23.81999969482422,104615.0 +2019-04-22,23.8799991607666,23.8799991607666,23.719999313354492,23.739999771118164,111402.0 +2019-04-23,23.700000762939453,23.8799991607666,23.600000381469727,23.700000762939453,153542.0 +2019-04-24,23.600000381469727,23.8799991607666,23.600000381469727,23.739999771118164,163007.0 +2019-04-25,23.65999984741211,24.059999465942383,23.65999984741211,23.65999984741211,213130.0 +2019-04-28,23.799999237060547,24.100000381469727,23.700000762939453,23.760000228881836,256194.0 +2019-04-29,23.780000686645508,23.799999237060547,23.600000381469727,23.68000030517578,83700.0 +2019-04-30,23.700000762939453,23.760000228881836,23.6200008392334,23.65999984741211,68057.0 +2019-05-01,23.639999389648438,23.739999771118164,23.559999465942383,23.719999313354492,119944.0 +2019-05-02,23.600000381469727,23.719999313354492,23.5,23.719999313354492,118075.0 +2019-05-05,23.899999618530273,24.440000534057617,23.799999237060547,23.860000610351562,672196.0 +2019-05-06,23.899999618530273,24.040000915527344,23.600000381469727,23.8799991607666,197005.0 +2019-05-07,23.700000762939453,24.239999771118164,23.579999923706055,24.18000030517578,449896.0 +2019-05-08,24.020000457763672,24.360000610351562,23.760000228881836,23.760000228881836,449932.0 +2019-05-09,23.719999313354492,23.780000686645508,23.299999237060547,23.31999969482422,258312.0 +2019-05-12,23.399999618530273,23.399999618530273,22.0,22.239999771118164,203304.0 +2019-05-13,21.700000762939453,22.200000762939453,20.459999084472656,20.5,193984.0 +2019-05-14,19.559999465942383,21.0,18.5,19.260000228881836,370591.0 +2019-05-15,20.299999237060547,20.5,19.899999618530273,20.3799991607666,202701.0 +2019-05-16,20.34000015258789,20.540000915527344,20.020000457763672,20.479999542236328,101458.0 +2019-05-19,20.079999923706055,20.280000686645508,19.899999618530273,19.899999618530273,163089.0 +2019-05-20,19.520000457763672,19.559999465942383,19.0,19.200000762939453,88571.0 +2019-05-21,19.399999618530273,20.15999984741211,19.399999618530273,19.899999618530273,149562.0 +2019-05-22,20.0,20.0,19.719999313354492,19.719999313354492,90609.0 +2019-05-23,19.700000762939453,19.700000762939453,19.459999084472656,19.479999542236328,68216.0 +2019-05-26,19.700000762939453,19.700000762939453,19.0,19.059999465942383,41656.0 +2019-05-27,20.399999618530273,20.959999084472656,20.399999618530273,20.959999084472656,240549.0 +2019-05-28,22.3799991607666,23.040000915527344,21.65999984741211,22.200000762939453,2320465.0 +2019-05-29,22.399999618530273,22.399999618530273,21.040000915527344,21.18000030517578,425760.0 +2019-05-30,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0 +2019-06-02,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0 +2019-06-03,21.399999618530273,21.579999923706055,20.799999237060547,21.5,343044.0 +2019-06-04,21.5,21.5,21.5,21.5,0.0 +2019-06-05,21.5,21.5,21.5,21.5,0.0 +2019-06-06,21.5,21.5,21.5,21.5,0.0 +2019-06-09,21.760000228881836,21.979999542236328,21.280000686645508,21.600000381469727,504286.0 +2019-06-10,21.459999084472656,21.940000534057617,21.399999618530273,21.65999984741211,574834.0 +2019-06-11,21.920000076293945,22.239999771118164,21.65999984741211,22.0,506719.0 +2019-06-12,22.0,23.1200008392334,22.0,22.360000610351562,988489.0 +2019-06-13,22.299999237060547,22.5,21.799999237060547,21.799999237060547,305581.0 +2019-06-16,22.079999923706055,22.100000381469727,21.780000686645508,21.899999618530273,142277.0 +2019-06-17,21.899999618530273,22.31999969482422,21.899999618530273,22.200000762939453,220674.0 +2019-06-18,22.1200008392334,22.239999771118164,22.020000457763672,22.059999465942383,170646.0 +2019-06-19,22.200000762939453,22.31999969482422,21.799999237060547,21.979999542236328,218550.0 +2019-06-20,21.799999237060547,21.899999618530273,21.639999389648438,21.799999237060547,106126.0 +2019-06-23,21.799999237060547,21.860000610351562,21.600000381469727,21.600000381469727,75314.0 +2019-06-24,21.700000762939453,21.920000076293945,21.299999237060547,21.600000381469727,169081.0 +2019-06-25,21.68000030517578,21.8799991607666,21.520000457763672,21.8799991607666,76158.0 +2019-06-26,21.780000686645508,22.34000015258789,21.65999984741211,21.799999237060547,512838.0 +2019-06-27,21.81999969482422,22.1200008392334,21.799999237060547,21.959999084472656,307155.0 +2019-06-30,22.0,22.100000381469727,21.940000534057617,21.979999542236328,127837.0 +2019-07-01,21.979999542236328,22.0,21.81999969482422,21.899999618530273,105012.0 +2019-07-02,21.84000015258789,22.059999465942383,21.84000015258789,21.8799991607666,116866.0 +2019-07-03,21.8799991607666,22.0,21.799999237060547,21.899999618530273,65206.0 +2019-07-04,21.899999618530273,22.0,21.860000610351562,21.860000610351562,54185.0 +2019-07-07,21.979999542236328,21.979999542236328,21.81999969482422,21.84000015258789,32300.0 +2019-07-08,21.84000015258789,21.899999618530273,21.81999969482422,21.81999969482422,46685.0 +2019-07-09,21.979999542236328,21.979999542236328,21.81999969482422,21.899999618530273,75124.0 +2019-07-10,21.979999542236328,22.899999618530273,21.979999542236328,22.8799991607666,732388.0 +2019-07-11,22.8799991607666,22.8799991607666,22.399999618530273,22.440000534057617,332970.0 +2019-07-14,22.420000076293945,22.700000762939453,22.31999969482422,22.31999969482422,270451.0 +2019-07-15,22.399999618530273,22.719999313354492,22.31999969482422,22.520000457763672,357892.0 +2019-07-16,22.68000030517578,22.700000762939453,22.479999542236328,22.600000381469727,195368.0 +2019-07-17,22.559999465942383,22.639999389648438,22.399999618530273,22.639999389648438,259280.0 +2019-07-18,22.6200008392334,22.84000015258789,22.559999465942383,22.600000381469727,354156.0 +2019-07-21,22.899999618530273,23.459999084472656,22.799999237060547,22.979999542236328,1297574.0 +2019-07-22,23.0,23.0,22.579999923706055,22.579999923706055,435126.0 +2019-07-23,22.5,22.65999984741211,22.020000457763672,22.020000457763672,218705.0 +2019-07-24,22.200000762939453,22.200000762939453,21.940000534057617,21.940000534057617,132745.0 +2019-07-25,21.979999542236328,22.399999618530273,21.979999542236328,22.079999923706055,89017.0 +2019-07-28,21.81999969482422,22.399999618530273,21.81999969482422,22.15999984741211,100433.0 +2019-07-29,22.079999923706055,22.079999923706055,22.0,22.079999923706055,79620.0 +2019-07-30,21.8799991607666,22.280000686645508,21.84000015258789,22.280000686645508,127026.0 +2019-07-31,22.280000686645508,22.600000381469727,22.0,22.299999237060547,193814.0 +2019-08-01,21.899999618530273,22.0,21.780000686645508,21.84000015258789,251695.0 +2019-08-04,21.799999237060547,21.899999618530273,21.0,21.200000762939453,148205.0 +2019-08-05,21.18000030517578,21.18000030517578,21.0,21.020000457763672,84642.0 +2019-08-06,21.0,21.18000030517578,20.799999237060547,21.0,87929.0 +2019-08-07,21.0,21.34000015258789,20.700000762939453,21.299999237060547,215574.0 +2019-08-08,21.299999237060547,21.3799991607666,21.020000457763672,21.020000457763672,101167.0 +2019-08-11,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2019-08-12,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2019-08-13,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2019-08-14,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2019-08-15,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2019-08-18,21.079999923706055,21.360000610351562,21.079999923706055,21.219999313354492,65359.0 +2019-08-19,21.260000228881836,21.260000228881836,21.139999389648438,21.139999389648438,59005.0 +2019-08-20,21.15999984741211,21.520000457763672,21.079999923706055,21.219999313354492,288884.0 +2019-08-21,21.15999984741211,21.399999618530273,21.0,21.0,86982.0 +2019-08-22,20.899999618530273,21.0,20.65999984741211,20.899999618530273,115962.0 +2019-08-25,20.760000228881836,20.799999237060547,20.399999618530273,20.5,41028.0 +2019-08-26,20.34000015258789,20.5,20.200000762939453,20.479999542236328,31985.0 +2019-08-27,20.459999084472656,20.5,20.040000915527344,20.040000915527344,46117.0 +2019-08-28,20.239999771118164,20.360000610351562,20.059999465942383,20.059999465942383,39203.0 +2019-08-29,20.260000228881836,20.299999237060547,20.020000457763672,20.059999465942383,42126.0 +2019-09-01,20.020000457763672,20.299999237060547,20.0,20.020000457763672,66530.0 +2019-09-02,20.020000457763672,20.239999771118164,20.020000457763672,20.15999984741211,47302.0 +2019-09-03,20.280000686645508,20.540000915527344,20.15999984741211,20.200000762939453,218557.0 +2019-09-04,20.18000030517578,20.600000381469727,20.100000381469727,20.600000381469727,139992.0 +2019-09-05,20.700000762939453,21.100000381469727,20.5,20.700000762939453,382049.0 +2019-09-08,20.760000228881836,21.200000762939453,20.760000228881836,20.760000228881836,271575.0 +2019-09-09,20.780000686645508,21.459999084472656,20.600000381469727,21.280000686645508,487988.0 +2019-09-10,21.34000015258789,21.6200008392334,21.1200008392334,21.200000762939453,544137.0 +2019-09-11,21.200000762939453,21.200000762939453,20.399999618530273,20.5,266796.0 +2019-09-12,20.520000457763672,20.739999771118164,20.420000076293945,20.579999923706055,99703.0 +2019-09-15,20.360000610351562,20.68000030517578,20.020000457763672,20.579999923706055,192153.0 +2019-09-16,20.6200008392334,20.799999237060547,20.100000381469727,20.139999389648438,109955.0 +2019-09-17,20.219999313354492,20.579999923706055,20.100000381469727,20.1200008392334,140192.0 +2019-09-18,20.299999237060547,20.299999237060547,20.0,20.139999389648438,108094.0 +2019-09-19,20.139999389648438,20.139999389648438,19.5,19.940000534057617,86021.0 +2019-09-22,19.899999618530273,20.559999465942383,19.899999618530273,20.34000015258789,232052.0 +2019-09-24,20.65999984741211,21.799999237060547,20.65999984741211,21.299999237060547,876278.0 +2019-09-25,21.600000381469727,21.65999984741211,20.959999084472656,20.959999084472656,617772.0 +2019-09-26,21.0,21.200000762939453,20.899999618530273,21.0,345504.0 +2019-09-29,21.1200008392334,21.1200008392334,20.920000076293945,20.959999084472656,164637.0 +2019-09-30,20.979999542236328,21.299999237060547,20.959999084472656,21.18000030517578,256476.0 +2019-10-01,21.18000030517578,21.219999313354492,21.0,21.0,143682.0 +2019-10-02,20.959999084472656,21.1200008392334,20.899999618530273,20.920000076293945,181508.0 +2019-10-03,20.899999618530273,20.899999618530273,20.5,20.6200008392334,178754.0 +2019-10-06,20.65999984741211,20.799999237060547,20.639999389648438,20.799999237060547,135121.0 +2019-10-07,20.860000610351562,21.239999771118164,20.860000610351562,21.0,358548.0 +2019-10-08,21.0,21.0,20.3799991607666,20.3799991607666,118896.0 +2019-10-09,20.3799991607666,20.5,20.280000686645508,20.34000015258789,117513.0 +2019-10-10,20.3799991607666,20.3799991607666,20.040000915527344,20.299999237060547,85664.0 +2019-10-13,20.360000610351562,20.399999618530273,19.799999237060547,19.799999237060547,131426.0 +2019-10-14,19.799999237060547,19.81999969482422,19.0,19.0,92997.0 +2019-10-15,19.200000762939453,19.899999618530273,18.5,18.520000457763672,324101.0 +2019-10-16,18.5,18.739999771118164,18.360000610351562,18.739999771118164,165946.0 +2019-10-17,18.84000015258789,18.84000015258789,18.540000915527344,18.6200008392334,110826.0 +2019-10-20,19.3799991607666,19.3799991607666,18.739999771118164,18.920000076293945,403879.0 +2019-10-21,18.899999618530273,19.059999465942383,18.81999969482422,19.0,169643.0 +2019-10-22,19.079999923706055,19.100000381469727,18.940000534057617,19.0,137170.0 +2019-10-23,19.0,19.1200008392334,18.940000534057617,19.0,120055.0 +2019-10-24,18.940000534057617,19.0,18.780000686645508,18.81999969482422,233525.0 +2019-10-27,18.899999618530273,19.399999618530273,18.899999618530273,19.040000915527344,302334.0 +2019-10-28,19.139999389648438,19.299999237060547,19.020000457763672,19.020000457763672,191823.0 +2019-10-29,19.020000457763672,19.020000457763672,18.81999969482422,18.81999969482422,166183.0 +2019-10-30,18.8799991607666,19.0,18.81999969482422,19.0,89419.0 +2019-10-31,18.520000457763672,18.899999618530273,18.520000457763672,18.559999465942383,160473.0 +2019-11-03,18.100000381469727,18.31999969482422,18.0,18.040000915527344,152494.0 +2019-11-04,18.200000762939453,18.700000762939453,18.139999389648438,18.139999389648438,269136.0 +2019-11-05,18.299999237060547,18.540000915527344,18.15999984741211,18.5,210144.0 +2019-11-06,18.5,18.799999237060547,18.299999237060547,18.540000915527344,228826.0 +2019-11-07,18.459999084472656,18.799999237060547,18.420000076293945,18.420000076293945,178539.0 +2019-11-10,18.479999542236328,18.579999923706055,18.459999084472656,18.559999465942383,95084.0 +2019-11-11,18.559999465942383,19.100000381469727,18.559999465942383,18.8799991607666,452987.0 +2019-11-12,19.0,19.100000381469727,18.799999237060547,18.940000534057617,214008.0 +2019-11-13,18.940000534057617,18.979999542236328,18.600000381469727,18.600000381469727,158670.0 +2019-11-14,18.600000381469727,18.8799991607666,18.5,18.5,57537.0 +2019-11-17,18.31999969482422,18.5,18.31999969482422,18.5,72122.0 +2019-11-18,18.399999618530273,18.5,18.360000610351562,18.360000610351562,117557.0 +2019-11-19,18.399999618530273,18.5,18.399999618530273,18.5,86622.0 +2019-11-20,18.479999542236328,18.479999542236328,18.420000076293945,18.479999542236328,53528.0 +2019-11-21,18.399999618530273,18.5,18.299999237060547,18.34000015258789,96445.0 +2019-11-24,18.31999969482422,18.440000534057617,18.299999237060547,18.299999237060547,51668.0 +2019-11-25,18.299999237060547,18.299999237060547,18.239999771118164,18.299999237060547,25328.0 +2019-11-26,18.260000228881836,18.260000228881836,18.139999389648438,18.139999389648438,28868.0 +2019-11-27,18.299999237060547,18.520000457763672,18.299999237060547,18.299999237060547,79383.0 +2019-11-28,18.219999313354492,18.299999237060547,18.200000762939453,18.219999313354492,16746.0 +2019-12-01,18.299999237060547,18.360000610351562,18.260000228881836,18.31999969482422,28826.0 +2019-12-02,18.280000686645508,18.299999237060547,18.280000686645508,18.299999237060547,12351.0 +2019-12-03,18.31999969482422,18.520000457763672,18.260000228881836,18.299999237060547,143897.0 +2019-12-04,18.200000762939453,18.260000228881836,18.0,18.1200008392334,56582.0 +2019-12-05,18.079999923706055,18.1200008392334,18.020000457763672,18.1200008392334,23976.0 +2019-12-08,18.280000686645508,18.360000610351562,18.239999771118164,18.360000610351562,95386.0 +2019-12-09,18.3799991607666,18.559999465942383,18.3799991607666,18.420000076293945,142184.0 +2019-12-10,18.420000076293945,19.079999923706055,18.420000076293945,18.959999084472656,489649.0 +2019-12-11,19.100000381469727,19.5,19.040000915527344,19.299999237060547,359691.0 +2019-12-12,19.299999237060547,19.520000457763672,19.020000457763672,19.100000381469727,326363.0 +2019-12-15,19.100000381469727,19.100000381469727,18.6200008392334,18.65999984741211,263182.0 +2019-12-16,18.780000686645508,18.979999542236328,18.200000762939453,18.479999542236328,709979.0 +2019-12-17,18.600000381469727,18.700000762939453,18.440000534057617,18.459999084472656,214536.0 +2019-12-18,18.540000915527344,18.899999618530273,18.459999084472656,18.700000762939453,303389.0 +2019-12-19,18.700000762939453,18.799999237060547,18.520000457763672,18.639999389648438,260323.0 +2019-12-22,18.799999237060547,18.799999237060547,18.5,18.68000030517578,368666.0 +2019-12-23,18.799999237060547,19.299999237060547,18.719999313354492,19.219999313354492,928244.0 +2019-12-24,19.34000015258789,19.399999618530273,19.200000762939453,19.399999618530273,561267.0 +2019-12-25,19.459999084472656,20.360000610351562,19.459999084472656,20.100000381469727,1267748.0 +2019-12-26,20.139999389648438,20.559999465942383,19.959999084472656,20.200000762939453,832244.0 +2019-12-29,20.219999313354492,20.299999237060547,20.100000381469727,20.239999771118164,377883.0 +2019-12-30,20.260000228881836,20.260000228881836,19.799999237060547,20.0,399068.0 +2019-12-31,19.940000534057617,20.899999618530273,19.860000610351562,20.68000030517578,990619.0 +2020-01-01,21.040000915527344,21.600000381469727,20.979999542236328,21.0,1665507.0 +2020-01-02,21.0,21.260000228881836,20.84000015258789,21.020000457763672,669345.0 +2020-01-05,20.81999969482422,20.920000076293945,20.31999969482422,20.360000610351562,420804.0 +2020-01-06,20.299999237060547,20.459999084472656,19.979999542236328,20.15999984741211,314806.0 +2020-01-07,20.200000762939453,20.399999618530273,20.020000457763672,20.040000915527344,275927.0 +2020-01-08,19.600000381469727,19.940000534057617,19.200000762939453,19.65999984741211,283809.0 +2020-01-09,20.0,20.34000015258789,19.979999542236328,20.200000762939453,241823.0 +2020-01-12,20.420000076293945,21.360000610351562,20.420000076293945,21.200000762939453,1365670.0 +2020-01-13,21.239999771118164,21.459999084472656,21.100000381469727,21.15999984741211,562097.0 +2020-01-14,21.200000762939453,21.420000076293945,21.079999923706055,21.200000762939453,511620.0 +2020-01-15,21.200000762939453,21.299999237060547,20.860000610351562,20.860000610351562,335238.0 +2020-01-16,20.8799991607666,21.239999771118164,20.8799991607666,21.139999389648438,399314.0 +2020-01-19,21.200000762939453,21.440000534057617,21.139999389648438,21.299999237060547,646058.0 +2020-01-20,21.31999969482422,21.899999618530273,21.239999771118164,21.780000686645508,1938936.0 +2020-01-21,21.940000534057617,22.280000686645508,21.8799991607666,22.260000228881836,1232567.0 +2020-01-22,22.299999237060547,22.440000534057617,21.940000534057617,21.979999542236328,926598.0 +2020-01-23,21.959999084472656,21.959999084472656,21.6200008392334,21.65999984741211,390973.0 +2020-01-26,21.540000915527344,21.899999618530273,21.540000915527344,21.719999313354492,292068.0 +2020-01-27,21.600000381469727,21.81999969482422,21.139999389648438,21.139999389648438,296341.0 +2020-01-28,21.100000381469727,21.299999237060547,20.959999084472656,21.040000915527344,231680.0 +2020-01-29,21.059999465942383,21.399999618530273,21.059999465942383,21.399999618530273,129358.0 +2020-01-30,21.440000534057617,21.600000381469727,21.299999237060547,21.399999618530273,146310.0 +2020-02-02,21.299999237060547,21.299999237060547,20.81999969482422,20.81999969482422,245280.0 +2020-02-03,20.81999969482422,21.200000762939453,20.739999771118164,20.940000534057617,259059.0 +2020-02-04,21.0,21.280000686645508,20.940000534057617,21.18000030517578,207346.0 +2020-02-05,21.239999771118164,21.239999771118164,20.959999084472656,20.959999084472656,175323.0 +2020-02-06,21.0,21.100000381469727,20.719999313354492,20.719999313354492,108748.0 +2020-02-09,20.700000762939453,20.700000762939453,20.079999923706055,20.18000030517578,177570.0 +2020-02-10,20.479999542236328,20.479999542236328,20.1200008392334,20.200000762939453,110665.0 +2020-02-11,20.18000030517578,20.440000534057617,20.18000030517578,20.219999313354492,95836.0 +2020-02-12,20.260000228881836,20.34000015258789,20.18000030517578,20.18000030517578,29099.0 +2020-02-13,20.200000762939453,20.219999313354492,19.780000686645508,19.799999237060547,115979.0 +2020-02-16,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0 +2020-02-17,20.0,20.200000762939453,19.739999771118164,19.979999542236328,112820.0 +2020-02-18,19.940000534057617,19.940000534057617,19.84000015258789,19.940000534057617,59127.0 +2020-02-19,20.079999923706055,20.280000686645508,19.979999542236328,20.280000686645508,192385.0 +2020-02-20,20.399999618530273,20.860000610351562,20.0,20.34000015258789,457070.0 +2020-02-23,20.600000381469727,20.799999237060547,20.5,20.540000915527344,381570.0 +2020-02-24,20.540000915527344,20.540000915527344,19.399999618530273,19.399999618530273,293313.0 +2020-02-25,19.399999618530273,19.600000381469727,19.059999465942383,19.5,170429.0 +2020-02-26,19.239999771118164,19.459999084472656,19.200000762939453,19.219999313354492,123250.0 +2020-02-27,19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0.0 +2020-03-01,18.479999542236328,18.600000381469727,18.0,18.100000381469727,147917.0 +2020-03-02,18.5,18.579999923706055,18.0,18.200000762939453,139699.0 +2020-03-03,18.479999542236328,18.700000762939453,18.34000015258789,18.579999923706055,143044.0 +2020-03-04,18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0.0 +2020-03-05,18.899999618530273,19.100000381469727,18.559999465942383,18.6200008392334,241445.0 +2020-03-08,17.760000228881836,17.8799991607666,16.799999237060547,16.899999618530273,151837.0 +2020-03-09,15.220000267028809,15.520000457763672,15.220000267028809,15.220000267028809,197951.0 +2020-03-10,15.899999618530273,16.18000030517578,15.4399995803833,16.040000915527344,258772.0 +2020-03-11,16.059999465942383,16.65999984741211,15.579999923706055,15.760000228881836,442194.0 +2020-03-12,15.260000228881836,15.899999618530273,15.0,15.359999656677246,93871.0 +2020-03-15,15.420000076293945,15.520000457763672,14.819999694824219,14.819999694824219,69134.0 +2020-03-16,14.65999984741211,14.65999984741211,14.0,14.0,129779.0 +2020-03-17,14.020000457763672,14.079999923706055,13.720000267028809,13.859999656677246,415792.0 +2020-03-18,13.899999618530273,14.0,13.640000343322754,13.640000343322754,240270.0 +2020-03-19,13.84000015258789,14.100000381469727,13.800000190734863,13.800000190734863,228997.0 +2020-03-22,13.800000190734863,13.800000190734863,13.199999809265137,13.199999809265137,259973.0 +2020-03-23,13.380000114440918,13.5,13.119999885559082,13.260000228881836,220596.0 +2020-03-24,13.5,13.9399995803833,13.399999618530273,13.899999618530273,297088.0 +2020-03-25,14.180000305175781,14.34000015258789,13.5,13.619999885559082,430658.0 +2020-03-26,13.800000190734863,13.899999618530273,13.699999809265137,13.819999694824219,180902.0 +2020-03-29,13.859999656677246,14.180000305175781,13.699999809265137,13.979999542236328,239960.0 +2020-03-30,14.039999961853027,14.34000015258789,14.039999961853027,14.199999809265137,244361.0 +2020-03-31,14.34000015258789,14.5,14.300000190734863,14.460000038146973,253714.0 +2020-04-01,14.5,14.880000114440918,14.420000076293945,14.640000343322754,272741.0 +2020-04-02,14.760000228881836,15.460000038146973,14.65999984741211,15.0,648667.0 +2020-04-05,15.239999771118164,15.300000190734863,14.760000228881836,14.760000228881836,259341.0 +2020-04-06,14.800000190734863,15.600000381469727,14.640000343322754,15.5,580822.0 +2020-04-07,15.539999961853027,15.899999618530273,15.5,15.899999618530273,502982.0 +2020-04-08,15.899999618530273,15.9399995803833,15.600000381469727,15.699999809265137,229418.0 +2020-04-09,15.880000114440918,15.899999618530273,15.5,15.579999923706055,186315.0 +2020-04-12,15.5600004196167,15.5600004196167,15.100000381469727,15.100000381469727,122774.0 +2020-04-13,15.220000267028809,15.300000190734863,14.899999618530273,14.920000076293945,145710.0 +2020-04-14,14.979999542236328,15.079999923706055,14.899999618530273,15.039999961853027,63277.0 +2020-04-15,15.020000457763672,15.359999656677246,14.960000038146973,15.15999984741211,274410.0 +2020-04-16,15.15999984741211,15.15999984741211,14.680000305175781,15.039999961853027,141010.0 +2020-04-19,15.199999809265137,15.239999771118164,14.979999542236328,15.119999885559082,102642.0 +2020-04-20,14.899999618530273,15.399999618530273,14.859999656677246,15.300000190734863,387528.0 +2020-04-21,15.0,15.15999984741211,14.699999809265137,14.800000190734863,126784.0 +2020-04-22,14.760000228881836,15.0,14.600000381469727,14.819999694824219,149475.0 +2020-04-23,15.039999961853027,15.199999809265137,15.020000457763672,15.199999809265137,135457.0 +2020-04-26,15.399999618530273,15.739999771118164,15.359999656677246,15.739999771118164,336099.0 +2020-04-27,15.779999732971191,16.459999084472656,15.779999732971191,15.979999542236328,533649.0 +2020-04-28,15.979999542236328,16.799999237060547,15.979999542236328,16.31999969482422,587807.0 +2020-04-29,16.459999084472656,16.479999542236328,16.15999984741211,16.299999237060547,332985.0 +2020-04-30,16.31999969482422,16.420000076293945,16.100000381469727,16.299999237060547,263729.0 +2020-05-03,14.720000267028809,15.5,14.680000305175781,14.680000305175781,448366.0 +2020-05-04,14.5,14.859999656677246,14.5,14.680000305175781,58165.0 +2020-05-05,14.760000228881836,15.300000190734863,14.760000228881836,14.9399995803833,143024.0 +2020-05-06,15.279999732971191,15.279999732971191,14.819999694824219,14.819999694824219,85767.0 +2020-05-07,14.960000038146973,14.960000038146973,14.600000381469727,14.600000381469727,60667.0 +2020-05-10,15.100000381469727,15.100000381469727,14.779999732971191,14.800000190734863,75536.0 +2020-05-11,13.5,15.079999923706055,13.5,14.539999961853027,507102.0 +2020-05-12,14.600000381469727,14.819999694824219,14.600000381469727,14.699999809265137,128450.0 +2020-05-13,14.819999694824219,14.899999618530273,14.720000267028809,14.720000267028809,88199.0 +2020-05-14,14.720000267028809,15.239999771118164,14.720000267028809,14.739999771118164,331241.0 +2020-05-17,14.920000076293945,14.979999542236328,14.859999656677246,14.859999656677246,75361.0 +2020-05-18,15.0,15.479999542236328,14.920000076293945,15.180000305175781,430447.0 +2020-05-19,15.279999732971191,15.479999542236328,15.239999771118164,15.300000190734863,481587.0 +2020-05-20,15.399999618530273,15.4399995803833,15.199999809265137,15.380000114440918,210022.0 +2020-05-21,15.420000076293945,15.760000228881836,15.34000015258789,15.399999618530273,545664.0 +2020-05-31,15.899999618530273,15.899999618530273,15.5,15.680000305175781,379577.0 +2020-06-01,15.800000190734863,16.6200008392334,15.680000305175781,16.15999984741211,1588018.0 +2020-06-02,16.299999237060547,16.5,16.040000915527344,16.100000381469727,432977.0 +2020-06-03,16.100000381469727,16.440000534057617,15.619999885559082,16.0,538484.0 +2020-06-04,15.979999542236328,15.979999542236328,15.800000190734863,15.800000190734863,148697.0 +2020-06-07,16.0,16.299999237060547,15.84000015258789,16.139999389648438,356657.0 +2020-06-08,16.200000762939453,16.399999618530273,16.15999984741211,16.18000030517578,327183.0 +2020-06-09,16.18000030517578,16.239999771118164,16.020000457763672,16.1200008392334,268788.0 +2020-06-10,16.200000762939453,16.459999084472656,15.920000076293945,16.31999969482422,1067492.0 +2020-06-11,16.34000015258789,16.559999465942383,16.34000015258789,16.3799991607666,907032.0 +2020-06-14,16.219999313354492,16.739999771118164,16.219999313354492,16.459999084472656,805332.0 +2020-06-15,16.520000457763672,17.280000686645508,16.5,16.81999969482422,2374706.0 +2020-06-16,17.040000915527344,17.280000686645508,16.920000076293945,17.0,905619.0 +2020-06-17,17.020000457763672,17.139999389648438,16.760000228881836,16.81999969482422,374626.0 +2020-06-18,16.940000534057617,16.940000534057617,16.600000381469727,16.6200008392334,189667.0 +2020-06-21,16.68000030517578,17.200000762939453,16.639999389648438,17.200000762939453,642182.0 +2020-06-22,17.260000228881836,17.5,17.020000457763672,17.100000381469727,1379443.0 +2020-06-23,17.100000381469727,17.440000534057617,17.100000381469727,17.139999389648438,694143.0 +2020-06-24,17.219999313354492,17.239999771118164,16.5,16.600000381469727,422677.0 +2020-06-25,16.34000015258789,16.540000915527344,16.239999771118164,16.3799991607666,258276.0 +2020-06-28,16.3799991607666,16.600000381469727,16.3799991607666,16.479999542236328,233742.0 +2020-06-29,16.479999542236328,16.979999542236328,16.399999618530273,16.8799991607666,560184.0 +2020-06-30,16.899999618530273,17.0,16.639999389648438,16.68000030517578,299077.0 +2020-07-01,16.700000762939453,16.84000015258789,16.65999984741211,16.719999313354492,145140.0 +2020-07-02,16.799999237060547,16.959999084472656,16.700000762939453,16.719999313354492,194919.0 +2020-07-05,16.8799991607666,17.15999984741211,16.799999237060547,17.139999389648438,547174.0 +2020-07-06,17.15999984741211,17.700000762939453,17.0,17.299999237060547,1430498.0 +2020-07-07,17.360000610351562,17.479999542236328,17.100000381469727,17.18000030517578,237772.0 +2020-07-08,17.299999237060547,17.459999084472656,17.100000381469727,17.1200008392334,279980.0 +2020-07-09,17.15999984741211,17.3799991607666,17.100000381469727,17.239999771118164,442348.0 +2020-07-12,17.299999237060547,17.299999237060547,17.200000762939453,17.239999771118164,236901.0 +2020-07-13,17.239999771118164,17.420000076293945,17.18000030517578,17.200000762939453,633071.0 +2020-07-14,17.15999984741211,17.260000228881836,17.139999389648438,17.219999313354492,280489.0 +2020-07-15,17.299999237060547,17.34000015258789,17.219999313354492,17.260000228881836,243680.0 +2020-07-16,17.31999969482422,17.3799991607666,17.200000762939453,17.239999771118164,367591.0 +2020-07-19,17.260000228881836,17.399999618530273,17.200000762939453,17.34000015258789,517004.0 +2020-07-20,17.34000015258789,17.6200008392334,16.260000228881836,17.020000457763672,943457.0 +2020-07-21,17.040000915527344,17.299999237060547,17.0,17.219999313354492,273394.0 +2020-07-22,17.299999237060547,17.459999084472656,17.260000228881836,17.3799991607666,477120.0 +2020-07-23,17.459999084472656,17.940000534057617,17.059999465942383,17.299999237060547,2124280.0 +2020-07-26,17.420000076293945,17.600000381469727,17.219999313354492,17.239999771118164,286665.0 +2020-07-27,17.280000686645508,17.420000076293945,17.219999313354492,17.31999969482422,289649.0 +2020-07-28,17.31999969482422,17.31999969482422,17.15999984741211,17.15999984741211,137278.0 +2020-08-05,17.34000015258789,17.34000015258789,17.15999984741211,17.18000030517578,245157.0 +2020-08-06,17.15999984741211,17.15999984741211,17.0,17.079999923706055,332735.0 +2020-08-09,17.0,17.239999771118164,17.0,17.200000762939453,217837.0 +2020-08-10,17.200000762939453,17.600000381469727,17.200000762939453,17.440000534057617,851156.0 +2020-08-11,17.5,17.760000228881836,17.360000610351562,17.700000762939453,1030624.0 +2020-08-12,17.739999771118164,17.8799991607666,17.639999389648438,17.68000030517578,625365.0 +2020-08-13,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0 +2020-08-16,17.899999618530273,18.059999465942383,17.81999969482422,17.81999969482422,758801.0 +2020-08-17,17.860000610351562,17.899999618530273,17.200000762939453,17.5,611090.0 +2020-08-18,17.520000457763672,17.799999237060547,17.5,17.719999313354492,369761.0 +2020-08-19,17.700000762939453,17.799999237060547,17.5,17.639999389648438,342614.0 +2020-08-20,17.600000381469727,17.600000381469727,17.520000457763672,17.540000915527344,188188.0 +2020-08-23,17.600000381469727,18.0,17.559999465942383,18.0,717058.0 +2020-08-24,18.100000381469727,18.860000610351562,18.100000381469727,18.260000228881836,2333537.0 +2020-08-25,18.34000015258789,18.600000381469727,18.15999984741211,18.200000762939453,493841.0 +2020-08-26,18.040000915527344,19.700000762939453,18.0,19.280000686645508,5271070.0 +2020-08-27,19.579999923706055,19.600000381469727,18.600000381469727,18.600000381469727,1842182.0 +2020-08-30,18.81999969482422,19.700000762939453,18.6200008392334,19.139999389648438,2385364.0 +2020-08-31,19.15999984741211,19.299999237060547,19.0,19.079999923706055,820948.0 +2020-09-01,19.040000915527344,19.280000686645508,18.600000381469727,18.81999969482422,756447.0 +2020-09-02,18.799999237060547,19.100000381469727,18.639999389648438,18.979999542236328,390138.0 +2020-09-03,19.040000915527344,20.100000381469727,19.0,19.459999084472656,2668073.0 +2020-09-06,19.559999465942383,20.18000030517578,19.399999618530273,19.959999084472656,1617246.0 +2020-09-07,20.1200008392334,20.65999984741211,20.100000381469727,20.31999969482422,1732607.0 +2020-09-08,20.360000610351562,20.639999389648438,19.5,19.979999542236328,815624.0 +2020-09-09,19.600000381469727,20.040000915527344,19.5,19.899999618530273,476477.0 +2020-09-10,19.860000610351562,20.899999618530273,19.860000610351562,20.219999313354492,1611752.0 +2020-09-13,20.280000686645508,21.020000457763672,20.200000762939453,20.739999771118164,1176138.0 +2020-09-14,20.760000228881836,21.200000762939453,19.8799991607666,20.5,897040.0 +2020-09-15,20.520000457763672,21.18000030517578,20.0,20.559999465942383,1222761.0 +2020-09-16,20.739999771118164,20.899999618530273,20.0,20.299999237060547,731367.0 +2020-09-17,20.399999618530273,20.700000762939453,20.15999984741211,20.399999618530273,417463.0 +2020-09-20,20.700000762939453,22.040000915527344,20.5,21.639999389648438,2921292.0 +2020-09-21,21.799999237060547,23.360000610351562,21.68000030517578,22.200000762939453,4329529.0 +2020-09-22,22.31999969482422,22.940000534057617,21.899999618530273,22.18000030517578,1284365.0 +2020-09-24,22.479999542236328,22.600000381469727,21.979999542236328,22.139999389648438,955220.0 +2020-09-27,22.200000762939453,24.100000381469727,22.15999984741211,23.799999237060547,2813550.0 +2020-09-28,24.0,24.600000381469727,23.0,23.440000534057617,2297355.0 +2020-09-29,23.700000762939453,23.84000015258789,22.799999237060547,23.200000762939453,1010671.0 +2020-09-30,23.299999237060547,23.399999618530273,22.920000076293945,23.200000762939453,573479.0 +2020-10-01,23.34000015258789,23.8799991607666,22.440000534057617,22.940000534057617,1229072.0 +2020-10-04,22.600000381469727,23.100000381469727,22.0,22.0,363885.0 +2020-10-05,21.780000686645508,22.1200008392334,20.200000762939453,21.940000534057617,543064.0 +2020-10-06,22.299999237060547,23.15999984741211,22.040000915527344,22.84000015258789,774623.0 +2020-10-07,22.860000610351562,23.700000762939453,22.84000015258789,23.1200008392334,743631.0 +2020-10-08,23.1200008392334,23.299999237060547,22.899999618530273,23.020000457763672,281521.0 +2020-10-11,23.200000762939453,23.600000381469727,23.0,23.459999084472656,1133467.0 +2020-10-12,23.600000381469727,24.0,23.260000228881836,24.0,1629754.0 +2020-10-13,24.5,25.200000762939453,24.479999542236328,24.899999618530273,2300125.0 +2020-10-14,24.920000076293945,25.850000381469727,24.5,25.200000762939453,2956712.0 +2020-10-15,25.399999618530273,25.450000762939453,24.399999618530273,24.799999237060547,1041110.0 +2020-10-18,24.940000534057617,25.700000762939453,24.799999237060547,24.899999618530273,1480832.0 +2020-10-19,24.8799991607666,25.0,24.100000381469727,24.100000381469727,701924.0 +2020-10-20,24.0,24.399999618530273,23.299999237060547,23.799999237060547,1293554.0 +2020-10-21,23.979999542236328,24.200000762939453,23.700000762939453,23.700000762939453,570748.0 +2020-10-22,23.399999618530273,23.68000030517578,23.100000381469727,23.420000076293945,400527.0 +2020-10-25,23.420000076293945,23.420000076293945,21.079999923706055,21.079999923706055,574903.0 +2020-10-26,20.399999618530273,21.6200008392334,19.1200008392334,20.139999389648438,1337237.0 +2020-10-27,20.139999389648438,20.399999618530273,19.700000762939453,20.0,352567.0 +2020-10-28,20.31999969482422,20.979999542236328,19.940000534057617,20.139999389648438,869595.0 +2020-10-29,19.700000762939453,19.899999618530273,19.079999923706055,19.1200008392334,458444.0 +2020-11-01,19.100000381469727,19.459999084472656,19.0,19.020000457763672,252438.0 +2020-11-02,19.100000381469727,19.700000762939453,19.0,19.579999923706055,312011.0 +2020-11-03,19.700000762939453,19.860000610351562,19.34000015258789,19.479999542236328,337131.0 +2020-11-04,19.860000610351562,20.299999237060547,19.860000610351562,19.979999542236328,393785.0 +2020-11-05,20.280000686645508,20.899999618530273,19.979999542236328,20.15999984741211,761775.0 +2020-11-08,20.299999237060547,21.479999542236328,20.299999237060547,21.059999465942383,795335.0 +2020-11-09,21.100000381469727,21.860000610351562,21.100000381469727,21.68000030517578,503177.0 +2020-11-10,22.299999237060547,22.299999237060547,21.68000030517578,22.1200008392334,1386571.0 +2020-11-11,22.260000228881836,22.6200008392334,21.899999618530273,22.34000015258789,664736.0 +2020-11-12,22.360000610351562,22.760000228881836,22.1200008392334,22.420000076293945,335972.0 +2020-11-15,22.440000534057617,24.65999984741211,22.440000534057617,24.65999984741211,2140316.0 +2020-11-16,24.899999618530273,25.700000762939453,24.34000015258789,25.25,1796713.0 +2020-11-17,25.299999237060547,25.600000381469727,25.100000381469727,25.25,740977.0 +2020-11-18,25.299999237060547,26.450000762939453,25.149999618530273,25.5,1614754.0 +2020-11-19,25.549999237060547,25.75,24.899999618530273,25.200000762939453,915011.0 +2020-11-22,25.299999237060547,27.700000762939453,25.299999237060547,27.700000762939453,3057543.0 +2020-11-23,28.700000762939453,29.0,26.950000762939453,27.600000381469727,3467996.0 +2020-11-24,27.600000381469727,27.899999618530273,26.899999618530273,27.100000381469727,1267333.0 +2020-11-25,27.200000762939453,29.799999237060547,26.850000381469727,28.799999237060547,5226034.0 +2020-11-26,27.450000762939453,30.0,27.049999237060547,28.0,4435265.0 +2020-11-29,28.200000762939453,29.450000762939453,28.200000762939453,28.649999618530273,1215333.0 +2020-11-30,28.649999618530273,28.649999618530273,28.0,28.549999237060547,967755.0 +2020-12-01,28.5,29.0,28.0,28.25,1028693.0 +2020-12-02,28.299999237060547,28.899999618530273,28.0,28.700000762939453,791643.0 +2020-12-03,28.899999618530273,28.950000762939453,28.049999237060547,28.799999237060547,648196.0 +2020-12-06,28.950000762939453,29.299999237060547,28.100000381469727,28.100000381469727,970857.0 +2020-12-07,28.049999237060547,28.850000381469727,27.899999618530273,28.700000762939453,870605.0 +2020-12-08,29.0,30.0,28.850000381469727,30.0,2496708.0 +2020-12-09,30.399999618530273,30.950000762939453,29.700000762939453,29.700000762939453,2580073.0 +2020-12-10,29.700000762939453,29.899999618530273,29.149999618530273,29.450000762939453,747009.0 +2020-12-13,29.75,29.75,28.549999237060547,28.549999237060547,617170.0 +2020-12-14,28.600000381469727,28.700000762939453,28.200000762939453,28.5,396333.0 +2020-12-15,28.399999618530273,29.600000381469727,28.299999237060547,29.100000381469727,684718.0 +2020-12-16,29.100000381469727,29.399999618530273,28.799999237060547,28.799999237060547,505523.0 +2020-12-17,29.049999237060547,29.200000762939453,28.299999237060547,28.350000381469727,470133.0 +2020-12-20,28.5,28.600000381469727,28.0,28.100000381469727,318922.0 +2020-12-21,26.600000381469727,27.950000762939453,26.399999618530273,26.600000381469727,544466.0 +2020-12-22,27.0,28.299999237060547,26.899999618530273,28.100000381469727,785713.0 +2020-12-23,28.200000762939453,28.799999237060547,27.600000381469727,28.399999618530273,624191.0 +2020-12-24,28.399999618530273,29.0,28.100000381469727,28.649999618530273,530096.0 +2020-12-27,28.600000381469727,28.899999618530273,28.25,28.299999237060547,297824.0 +2020-12-28,28.299999237060547,28.350000381469727,28.0,28.100000381469727,245577.0 +2020-12-29,28.399999618530273,28.399999618530273,27.700000762939453,28.100000381469727,261267.0 +2020-12-30,28.200000762939453,28.200000762939453,27.75,27.950000762939453,229121.0 +2020-12-31,27.799999237060547,28.0,27.600000381469727,27.850000381469727,149439.0 +2021-01-03,27.75,27.75,26.899999618530273,27.0,263550.0 +2021-01-04,27.0,27.299999237060547,27.0,27.25,231815.0 +2021-01-05,27.5,27.5,26.950000762939453,27.049999237060547,222993.0 +2021-01-06,27.149999618530273,27.649999618530273,26.950000762939453,27.049999237060547,582387.0 +2021-01-07,27.149999618530273,27.600000381469727,27.0,27.100000381469727,803167.0 +2021-01-10,27.149999618530273,27.549999237060547,27.149999618530273,27.350000381469727,423605.0 +2021-01-11,27.549999237060547,27.600000381469727,27.149999618530273,27.200000762939453,365718.0 +2021-01-12,27.200000762939453,27.399999618530273,27.049999237060547,27.200000762939453,567013.0 +2021-01-13,27.399999618530273,27.450000762939453,27.100000381469727,27.25,364242.0 +2021-01-14,27.299999237060547,27.299999237060547,27.0,27.100000381469727,242324.0 +2021-01-17,27.0,27.100000381469727,26.799999237060547,26.850000381469727,249552.0 +2021-01-18,26.899999618530273,27.149999618530273,26.399999618530273,26.799999237060547,375534.0 +2021-01-19,26.950000762939453,27.450000762939453,26.899999618530273,27.0,682773.0 +2021-01-20,27.200000762939453,27.700000762939453,27.100000381469727,27.299999237060547,1336295.0 +2021-01-21,27.5,27.649999618530273,27.0,27.200000762939453,269075.0 +2021-01-24,27.200000762939453,27.450000762939453,27.049999237060547,27.299999237060547,326118.0 +2021-01-25,27.350000381469727,27.399999618530273,27.0,27.100000381469727,177958.0 +2021-01-26,27.0,27.299999237060547,26.899999618530273,27.100000381469727,250044.0 +2021-01-27,26.950000762939453,27.149999618530273,26.950000762939453,27.0,89004.0 +2021-01-28,26.950000762939453,27.0,26.799999237060547,27.0,144255.0 +2021-01-31,26.950000762939453,27.299999237060547,26.75,27.0,319587.0 +2021-02-01,26.950000762939453,27.0,26.700000762939453,26.700000762939453,119806.0 +2021-02-02,26.700000762939453,26.950000762939453,26.200000762939453,26.200000762939453,414254.0 +2021-02-03,26.149999618530273,26.149999618530273,25.350000381469727,25.549999237060547,273216.0 +2021-02-04,25.399999618530273,26.450000762939453,25.200000762939453,26.450000762939453,257061.0 +2021-02-07,26.899999618530273,26.899999618530273,26.450000762939453,26.549999237060547,180694.0 +2021-02-08,26.649999618530273,27.200000762939453,26.450000762939453,27.0,417497.0 +2021-02-09,27.200000762939453,27.200000762939453,26.799999237060547,26.899999618530273,231062.0 +2021-02-10,27.0,27.049999237060547,26.700000762939453,26.799999237060547,272566.0 +2021-02-11,26.950000762939453,28.0,26.899999618530273,26.899999618530273,1805346.0 +2021-02-14,27.049999237060547,27.5,26.950000762939453,27.100000381469727,474518.0 +2021-02-15,27.25,27.450000762939453,26.899999618530273,26.950000762939453,729195.0 +2021-02-16,27.100000381469727,27.100000381469727,26.5,26.799999237060547,244174.0 +2021-02-17,26.850000381469727,27.350000381469727,26.799999237060547,27.200000762939453,667591.0 +2021-02-18,27.200000762939453,27.700000762939453,27.149999618530273,27.25,1278472.0 +2021-02-21,27.5,27.5,27.0,27.049999237060547,460225.0 +2021-02-22,26.899999618530273,27.200000762939453,26.799999237060547,26.950000762939453,381162.0 +2021-02-23,27.0,28.950000762939453,26.899999618530273,28.600000381469727,4840844.0 +2021-02-24,28.950000762939453,29.100000381469727,27.0,27.299999237060547,3550751.0 +2021-02-25,27.549999237060547,28.700000762939453,27.149999618530273,27.549999237060547,3398276.0 +2021-02-28,27.149999618530273,27.850000381469727,26.799999237060547,27.149999618530273,1858825.0 +2021-03-01,27.600000381469727,28.100000381469727,27.149999618530273,27.149999618530273,1532210.0 +2021-03-02,27.450000762939453,28.25,27.25,27.899999618530273,1785414.0 +2021-03-03,28.299999237060547,30.649999618530273,27.899999618530273,30.649999618530273,10907220.0 +2021-03-04,30.5,33.45000076293945,29.299999237060547,31.799999237060547,11184611.0 +2021-03-07,32.900001525878906,34.95000076293945,32.20000076293945,34.95000076293945,4938646.0 +2021-03-08,36.95000076293945,38.400001525878906,34.0,34.95000076293945,9078864.0 +2021-03-09,35.0,36.70000076293945,33.900001525878906,34.0,6855088.0 +2021-03-10,34.29999923706055,35.29999923706055,31.899999618530273,31.950000762939453,4672559.0 +2021-03-11,31.950000762939453,32.75,30.5,31.25,4494779.0 +2021-03-14,31.399999618530273,32.599998474121094,31.0,32.599998474121094,3392643.0 +2021-03-15,32.79999923706055,33.20000076293945,31.549999237060547,31.700000762939453,3069894.0 +2021-03-16,31.75,31.950000762939453,29.600000381469727,30.600000381469727,2165433.0 +2021-03-17,30.799999237060547,30.899999618530273,29.799999237060547,30.299999237060547,1031604.0 +2021-03-18,30.5,31.5,30.5,31.299999237060547,2047246.0 +2021-03-21,31.100000381469727,31.450000762939453,30.850000381469727,31.0,844279.0 +2021-03-22,31.049999237060547,31.549999237060547,31.0,31.100000381469727,977722.0 +2021-03-23,31.200000762939453,31.25,30.25,30.5,674282.0 +2021-03-24,30.0,30.700000762939453,30.0,30.25,450423.0 +2021-03-25,30.5,30.5,30.0,30.25,357040.0 +2021-03-28,30.25,30.25,29.5,29.799999237060547,650839.0 +2021-03-29,29.850000381469727,31.100000381469727,29.450000762939453,30.5,1736023.0 +2021-03-30,30.600000381469727,30.600000381469727,30.049999237060547,30.100000381469727,521701.0 +2021-03-31,30.200000762939453,30.799999237060547,30.149999618530273,30.200000762939453,1102242.0 +2021-04-01,30.25,30.350000381469727,30.0,30.100000381469727,376907.0 +2021-04-04,30.149999618530273,30.149999618530273,29.5,29.899999618530273,566152.0 +2021-04-05,30.0,30.700000762939453,29.799999237060547,30.299999237060547,1091465.0 +2021-04-06,30.450000762939453,30.850000381469727,30.299999237060547,30.450000762939453,848237.0 +2021-04-07,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0 +2021-04-08,30.049999237060547,30.049999237060547,29.75,29.850000381469727,288874.0 +2021-04-11,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0.0 +2021-04-12,29.5,29.950000762939453,29.450000762939453,29.649999618530273,253472.0 +2021-04-13,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,186257.0 +2021-04-14,29.399999618530273,29.399999618530273,28.850000381469727,29.0,339855.0 +2021-04-15,29.100000381469727,29.299999237060547,29.049999237060547,29.25,181227.0 +2021-04-18,29.399999618530273,29.700000762939453,29.399999618530273,29.700000762939453,246882.0 +2021-04-19,29.700000762939453,29.799999237060547,29.5,29.649999618530273,278628.0 +2021-04-20,29.649999618530273,29.700000762939453,29.149999618530273,29.200000762939453,319956.0 +2021-04-21,29.399999618530273,30.700000762939453,28.950000762939453,29.899999618530273,1799045.0 +2021-04-22,30.049999237060547,30.5,29.549999237060547,29.700000762939453,624924.0 +2021-04-25,29.799999237060547,29.950000762939453,29.0,29.149999618530273,613216.0 +2021-04-26,29.200000762939453,29.200000762939453,29.0,29.100000381469727,245894.0 +2021-04-27,29.200000762939453,29.350000381469727,29.100000381469727,29.149999618530273,126035.0 +2021-04-28,29.149999618530273,29.200000762939453,28.850000381469727,28.850000381469727,290986.0 +2021-04-29,28.850000381469727,28.850000381469727,28.450000762939453,28.549999237060547,331664.0 +2021-05-02,28.549999237060547,29.200000762939453,28.5,28.75,408858.0 +2021-05-03,28.899999618530273,28.899999618530273,28.5,28.600000381469727,215928.0 +2021-05-04,28.600000381469727,28.600000381469727,28.350000381469727,28.399999618530273,179956.0 +2021-05-05,28.5,28.5,28.25,28.399999618530273,138567.0 +2021-05-06,28.399999618530273,28.399999618530273,28.200000762939453,28.25,84326.0 +2021-05-09,28.149999618530273,28.75,27.950000762939453,28.350000381469727,240127.0 +2021-05-10,28.399999618530273,28.399999618530273,28.25,28.299999237060547,93559.0 +2021-05-17,28.350000381469727,28.600000381469727,28.299999237060547,28.450000762939453,167561.0 +2021-05-18,28.450000762939453,29.299999237060547,28.450000762939453,29.299999237060547,671226.0 +2021-05-19,29.399999618530273,29.950000762939453,29.399999618530273,29.549999237060547,805641.0 +2021-05-20,29.600000381469727,30.549999237060547,29.5,30.0,1807905.0 +2021-05-23,30.25,30.850000381469727,30.100000381469727,30.649999618530273,1358786.0 +2021-05-24,30.75,31.200000762939453,30.200000762939453,31.200000762939453,1648946.0 +2021-05-25,31.350000381469727,31.5,30.850000381469727,30.850000381469727,1107487.0 +2021-05-26,31.200000762939453,31.200000762939453,30.399999618530273,30.549999237060547,751641.0 +2021-05-27,30.549999237060547,30.950000762939453,30.5,30.600000381469727,485971.0 +2021-05-30,30.600000381469727,30.950000762939453,30.5,30.850000381469727,924802.0 +2021-05-31,30.850000381469727,31.5,30.700000762939453,31.350000381469727,2260565.0 +2021-06-01,31.600000381469727,31.799999237060547,30.850000381469727,30.899999618530273,2613573.0 +2021-06-02,31.049999237060547,31.049999237060547,30.25,30.299999237060547,759397.0 +2021-06-03,30.299999237060547,30.799999237060547,30.100000381469727,30.600000381469727,767116.0 +2021-06-06,30.600000381469727,32.20000076293945,30.399999618530273,32.20000076293945,4392311.0 +2021-06-07,32.29999923706055,33.25,32.04999923706055,32.25,5157988.0 +2021-06-08,32.5,33.25,29.899999618530273,31.799999237060547,3120568.0 +2021-06-09,31.850000381469727,32.400001525878906,31.600000381469727,32.0,1387135.0 +2021-06-10,32.0,32.79999923706055,31.200000762939453,31.5,1991265.0 +2021-06-13,31.350000381469727,31.75,31.299999237060547,31.450000762939453,911954.0 +2021-06-14,31.5,31.549999237060547,30.0,30.649999618530273,1296525.0 +2021-06-15,30.700000762939453,31.399999618530273,30.5,30.649999618530273,863013.0 +2021-06-16,30.75,31.100000381469727,30.450000762939453,30.899999618530273,416816.0 +2021-06-17,31.049999237060547,31.399999618530273,30.75,31.0,832468.0 +2021-06-20,31.0,32.0,30.950000762939453,31.950000762939453,2499096.0 +2021-06-21,31.950000762939453,32.20000076293945,31.549999237060547,31.950000762939453,1711592.0 +2021-06-22,31.950000762939453,32.150001525878906,31.600000381469727,31.649999618530273,1020684.0 +2021-06-23,31.600000381469727,31.950000762939453,31.5,31.649999618530273,840257.0 +2021-06-24,31.600000381469727,31.600000381469727,31.25,31.450000762939453,618137.0 +2021-06-27,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0 +2021-06-28,32.099998474121094,34.25,31.950000762939453,33.349998474121094,12450529.0 +2021-06-29,33.400001525878906,33.5,32.70000076293945,32.849998474121094,2600048.0 +2021-06-30,32.849998474121094,33.04999923706055,32.25,32.400001525878906,1958859.0 +2021-07-01,32.75,34.400001525878906,32.75,34.400001525878906,5749268.0 +2021-07-04,35.29999923706055,35.849998474121094,34.45000076293945,34.45000076293945,8013026.0 +2021-07-05,34.29999923706055,34.29999923706055,33.29999923706055,33.5,2602895.0 +2021-07-06,33.5,33.599998474121094,33.0,33.0,1108493.0 +2021-07-07,32.95000076293945,32.95000076293945,32.349998474121094,32.400001525878906,984524.0 +2021-07-08,32.400001525878906,32.900001525878906,32.0,32.099998474121094,1465904.0 +2021-07-11,32.25,32.45000076293945,31.799999237060547,32.099998474121094,679313.0 +2021-07-12,31.950000762939453,32.349998474121094,31.350000381469727,32.099998474121094,486997.0 +2021-07-13,32.20000076293945,32.20000076293945,31.700000762939453,31.850000381469727,294442.0 +2021-07-14,31.700000762939453,32.25,31.700000762939453,32.25,277751.0 +2021-07-15,32.349998474121094,32.349998474121094,31.899999618530273,31.950000762939453,258962.0 +2021-07-25,32.099998474121094,32.29999923706055,31.899999618530273,32.20000076293945,366212.0 +2021-07-26,32.20000076293945,32.20000076293945,31.75,31.850000381469727,231188.0 +2021-07-27,31.850000381469727,31.899999618530273,31.5,31.799999237060547,168765.0 +2021-07-28,31.799999237060547,31.850000381469727,31.649999618530273,31.700000762939453,174842.0 +2021-07-29,31.799999237060547,32.0,31.700000762939453,31.950000762939453,274410.0 +2021-08-01,32.0,32.29999923706055,32.0,32.04999923706055,429711.0 +2021-08-02,32.099998474121094,32.54999923706055,32.099998474121094,32.25,779983.0 +2021-08-03,32.20000076293945,32.400001525878906,31.799999237060547,31.799999237060547,406202.0 +2021-08-04,31.75,31.850000381469727,31.299999237060547,31.299999237060547,382090.0 +2021-08-05,31.299999237060547,31.299999237060547,30.950000762939453,31.299999237060547,280923.0 +2021-08-08,31.399999618530273,31.450000762939453,31.299999237060547,31.399999618530273,190342.0 +2021-08-09,31.350000381469727,31.399999618530273,30.899999618530273,30.899999618530273,259553.0 +2021-08-10,30.75,31.049999237060547,30.5,30.899999618530273,313950.0 +2021-08-11,30.899999618530273,31.5,30.899999618530273,31.0,453697.0 +2021-08-12,31.0,31.049999237060547,30.25,30.5,248439.0 +2021-08-15,30.799999237060547,30.799999237060547,30.350000381469727,30.350000381469727,176661.0 +2021-08-16,30.5,31.299999237060547,30.399999618530273,30.700000762939453,466260.0 +2021-08-17,30.75,30.75,30.200000762939453,30.200000762939453,198210.0 +2021-08-18,30.450000762939453,30.450000762939453,29.5,29.5,226447.0 +2021-08-19,29.399999618530273,29.399999618530273,28.5,29.049999237060547,339937.0 +2021-08-22,29.0,29.149999618530273,28.549999237060547,28.649999618530273,257778.0 +2021-08-23,28.799999237060547,29.100000381469727,28.5,28.649999618530273,334813.0 +2021-08-24,28.799999237060547,29.0,28.649999618530273,28.899999618530273,160344.0 +2021-08-25,29.0,29.200000762939453,28.899999618530273,29.100000381469727,207881.0 +2021-08-26,29.200000762939453,29.649999618530273,29.200000762939453,29.5,366951.0 +2021-08-29,29.75,31.600000381469727,29.5,31.0,2565746.0 +2021-08-30,31.100000381469727,31.100000381469727,30.450000762939453,30.549999237060547,720527.0 +2021-08-31,30.75,30.850000381469727,30.450000762939453,30.600000381469727,380039.0 +2021-09-01,30.700000762939453,30.850000381469727,30.5,30.649999618530273,166872.0 +2021-09-02,30.549999237060547,32.0,30.5,31.0,2483756.0 +2021-09-05,31.0,32.400001525878906,31.0,32.04999923706055,1773838.0 +2021-09-06,32.20000076293945,32.29999923706055,31.799999237060547,31.950000762939453,540734.0 +2021-09-07,32.0,32.95000076293945,32.0,32.70000076293945,1668501.0 +2021-09-08,32.79999923706055,32.900001525878906,32.150001525878906,32.20000076293945,435366.0 +2021-09-09,32.099998474121094,32.099998474121094,31.450000762939453,31.5,497811.0 +2021-09-12,31.600000381469727,31.649999618530273,30.899999618530273,30.899999618530273,420268.0 +2021-09-13,30.75,31.850000381469727,30.600000381469727,31.200000762939453,325201.0 +2021-09-14,31.200000762939453,31.5,31.149999618530273,31.25,115155.0 +2021-09-15,31.399999618530273,31.399999618530273,31.0,31.100000381469727,132609.0 +2021-09-16,31.049999237060547,31.049999237060547,30.899999618530273,31.0,151283.0 +2021-09-19,30.899999618530273,30.950000762939453,29.799999237060547,30.0,1347694.0 +2021-09-20,29.950000762939453,29.950000762939453,29.649999618530273,29.649999618530273,297137.0 +2021-09-21,29.5,30.0,29.200000762939453,29.649999618530273,312365.0 +2021-09-22,29.700000762939453,30.100000381469727,29.600000381469727,29.600000381469727,238379.0 +2021-09-26,29.850000381469727,29.950000762939453,29.649999618530273,29.799999237060547,140561.0 +2021-09-27,29.700000762939453,30.0,29.600000381469727,29.649999618530273,155641.0 +2021-09-28,29.649999618530273,29.799999237060547,29.5,29.649999618530273,128091.0 +2021-09-29,29.600000381469727,29.649999618530273,29.350000381469727,29.5,153873.0 +2021-09-30,29.299999237060547,30.100000381469727,29.299999237060547,29.600000381469727,578178.0 +2021-10-03,29.799999237060547,29.899999618530273,29.450000762939453,29.600000381469727,137451.0 +2021-10-04,29.75,29.75,29.299999237060547,29.399999618530273,155037.0 +2021-10-05,29.399999618530273,29.450000762939453,29.100000381469727,29.100000381469727,169755.0 +2021-10-06,29.0,29.0,28.399999618530273,28.649999618530273,412877.0 +2021-10-07,28.700000762939453,28.700000762939453,28.299999237060547,28.399999618530273,135541.0 +2021-10-10,28.350000381469727,28.350000381469727,27.0,27.549999237060547,280307.0 +2021-10-11,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0.0 +2021-10-12,27.100000381469727,27.5,26.700000762939453,27.0,205613.0 +2021-10-13,27.0,27.799999237060547,27.0,27.700000762939453,197942.0 +2021-10-14,27.75,27.950000762939453,27.600000381469727,27.799999237060547,147201.0 +2021-10-17,28.0,28.549999237060547,27.899999618530273,28.549999237060547,256938.0 +2021-10-18,28.549999237060547,28.899999618530273,28.299999237060547,28.600000381469727,211199.0 +2021-10-19,28.700000762939453,28.899999618530273,28.200000762939453,28.399999618530273,126756.0 +2021-10-20,28.299999237060547,28.350000381469727,27.950000762939453,28.0,103169.0 +2021-10-21,28.0,28.0,27.600000381469727,27.850000381469727,134253.0 +2021-10-24,27.950000762939453,28.0,27.5,27.549999237060547,116434.0 +2021-10-25,27.799999237060547,28.850000381469727,27.799999237060547,28.399999618530273,429351.0 +2021-10-26,28.799999237060547,29.200000762939453,28.799999237060547,29.0,499862.0 +2021-10-27,29.200000762939453,29.350000381469727,28.5,28.600000381469727,292737.0 +2021-10-28,28.600000381469727,28.600000381469727,28.25,28.25,130284.0 +2021-10-31,28.649999618530273,28.649999618530273,27.700000762939453,27.700000762939453,119654.0 +2021-11-01,27.600000381469727,27.75,27.5,27.549999237060547,114692.0 +2021-11-02,27.5,27.600000381469727,27.350000381469727,27.399999618530273,106885.0 +2021-11-03,27.299999237060547,27.299999237060547,26.75,26.799999237060547,128481.0 +2021-11-04,27.100000381469727,27.5,26.899999618530273,27.049999237060547,182015.0 +2021-11-07,27.0,27.149999618530273,26.549999237060547,26.799999237060547,97226.0 +2021-11-08,26.799999237060547,26.850000381469727,26.049999237060547,26.100000381469727,132936.0 +2021-11-09,26.049999237060547,26.100000381469727,25.25,25.399999618530273,162187.0 +2021-11-10,25.549999237060547,27.350000381469727,25.549999237060547,26.5,872651.0 +2021-11-11,26.850000381469727,26.899999618530273,26.0,26.149999618530273,208753.0 +2021-11-14,27.0,27.450000762939453,26.600000381469727,26.600000381469727,648710.0 +2021-11-15,27.700000762939453,28.5,26.899999618530273,27.049999237060547,1012494.0 +2021-11-16,27.200000762939453,27.200000762939453,26.25,26.350000381469727,310514.0 +2021-11-17,26.350000381469727,26.950000762939453,26.350000381469727,26.5,155935.0 +2021-11-18,26.5,26.5,26.5,26.5,0.0 +2021-11-21,26.149999618530273,26.149999618530273,25.25,25.700000762939453,196508.0 +2021-11-22,25.700000762939453,25.700000762939453,25.299999237060547,25.399999618530273,106981.0 +2021-11-23,25.299999237060547,26.100000381469727,25.200000762939453,25.799999237060547,161646.0 +2021-11-24,26.0,26.0,25.299999237060547,26.0,145528.0 +2021-11-25,26.149999618530273,26.600000381469727,26.0,26.100000381469727,226869.0 +2021-11-28,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0 +2021-11-29,25.049999237060547,25.200000762939453,24.040000915527344,24.520000457763672,145694.0 +2021-11-30,24.299999237060547,25.799999237060547,24.299999237060547,25.299999237060547,156793.0 +2021-12-01,25.299999237060547,25.700000762939453,24.899999618530273,25.0,118353.0 +2021-12-02,24.979999542236328,25.700000762939453,24.979999542236328,25.25,173110.0 +2021-12-05,25.700000762939453,26.350000381469727,25.5,26.350000381469727,282629.0 +2021-12-06,26.350000381469727,27.299999237060547,26.0,26.299999237060547,884511.0 +2021-12-07,26.799999237060547,26.799999237060547,26.450000762939453,26.75,263737.0 +2021-12-08,26.850000381469727,27.200000762939453,26.700000762939453,26.700000762939453,260741.0 +2021-12-09,26.700000762939453,26.899999618530273,26.350000381469727,26.399999618530273,131431.0 +2021-12-12,26.399999618530273,27.100000381469727,26.399999618530273,26.950000762939453,338722.0 +2021-12-13,27.200000762939453,27.600000381469727,26.899999618530273,26.899999618530273,404952.0 +2021-12-14,26.899999618530273,27.049999237060547,26.600000381469727,26.700000762939453,192467.0 +2021-12-15,26.700000762939453,27.149999618530273,26.700000762939453,27.049999237060547,291935.0 +2021-12-16,27.149999618530273,28.549999237060547,26.799999237060547,27.399999618530273,1751420.0 +2021-12-19,27.200000762939453,27.25,26.200000762939453,26.299999237060547,527479.0 +2021-12-20,26.200000762939453,26.399999618530273,25.799999237060547,25.950000762939453,278508.0 +2021-12-21,26.049999237060547,26.5,26.0,26.049999237060547,290708.0 +2021-12-22,26.350000381469727,27.0,26.0,26.0,677001.0 +2021-12-23,26.350000381469727,26.5,25.5,25.600000381469727,236521.0 +2021-12-26,25.649999618530273,25.75,25.399999618530273,25.399999618530273,122551.0 +2021-12-27,25.399999618530273,25.950000762939453,25.149999618530273,25.450000762939453,176933.0 +2021-12-28,25.899999618530273,26.049999237060547,25.600000381469727,25.899999618530273,134773.0 +2021-12-29,26.0,26.200000762939453,25.0,25.100000381469727,309888.0 +2021-12-30,25.299999237060547,25.450000762939453,25.100000381469727,25.200000762939453,99053.0 +2022-01-02,25.25,25.5,25.149999618530273,25.450000762939453,104537.0 +2022-01-03,25.649999618530273,25.649999618530273,25.049999237060547,25.049999237060547,148248.0 +2022-01-04,25.299999237060547,25.399999618530273,25.049999237060547,25.100000381469727,131044.0 +2022-01-05,25.149999618530273,25.350000381469727,25.100000381469727,25.200000762939453,113026.0 +2022-01-06,25.100000381469727,25.399999618530273,25.049999237060547,25.200000762939453,147006.0 +2022-01-09,25.350000381469727,25.850000381469727,25.299999237060547,25.700000762939453,472924.0 +2022-01-10,26.0,26.200000762939453,25.950000762939453,26.149999618530273,381842.0 +2022-01-11,26.350000381469727,26.75,26.200000762939453,26.299999237060547,554086.0 +2022-01-12,26.399999618530273,26.399999618530273,26.100000381469727,26.100000381469727,171685.0 +2022-01-13,26.100000381469727,26.5,26.0,26.200000762939453,223536.0 +2022-01-16,26.25,26.5,26.149999618530273,26.399999618530273,263295.0 +2022-01-17,26.399999618530273,26.700000762939453,26.399999618530273,26.549999237060547,292542.0 +2022-01-18,26.549999237060547,26.899999618530273,26.5,26.549999237060547,250232.0 +2022-01-19,26.450000762939453,26.75,26.450000762939453,26.600000381469727,265181.0 +2022-01-20,26.700000762939453,26.700000762939453,26.350000381469727,26.350000381469727,194689.0 +2022-01-23,26.350000381469727,26.850000381469727,26.25,26.700000762939453,477756.0 +2022-01-24,26.799999237060547,27.450000762939453,26.700000762939453,27.049999237060547,1064916.0 +2022-01-25,27.100000381469727,27.899999618530273,27.100000381469727,27.350000381469727,603459.0 +2022-01-26,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0 +2022-01-27,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0 +2022-01-30,27.399999618530273,28.100000381469727,27.299999237060547,28.0,687142.0 +2022-01-31,28.100000381469727,28.100000381469727,27.649999618530273,27.649999618530273,193518.0 +2022-02-01,27.600000381469727,28.0,27.350000381469727,27.850000381469727,256087.0 +2022-02-02,27.799999237060547,28.399999618530273,27.700000762939453,28.299999237060547,577185.0 +2022-02-03,28.299999237060547,28.75,28.049999237060547,28.25,644474.0 +2022-02-06,28.350000381469727,29.0,28.25,28.5,791092.0 +2022-02-07,28.5,28.799999237060547,28.0,28.200000762939453,656651.0 +2022-02-08,28.5,28.75,27.700000762939453,27.799999237060547,652074.0 +2022-02-09,27.799999237060547,27.799999237060547,27.200000762939453,27.649999618530273,275697.0 +2022-02-10,27.5,27.700000762939453,27.350000381469727,27.700000762939453,167196.0 +2022-02-13,27.25,28.049999237060547,27.049999237060547,27.399999618530273,791444.0 +2022-02-14,27.299999237060547,27.700000762939453,26.5,27.049999237060547,810460.0 +2022-02-15,27.600000381469727,27.700000762939453,27.0,27.100000381469727,577243.0 +2022-02-16,27.200000762939453,27.5,27.049999237060547,27.100000381469727,531238.0 +2022-02-17,27.299999237060547,27.450000762939453,27.0,27.0,327231.0 +2022-02-20,26.950000762939453,26.950000762939453,26.350000381469727,26.399999618530273,266645.0 +2022-02-21,26.399999618530273,26.5,26.100000381469727,26.200000762939453,176526.0 +2022-02-23,26.100000381469727,27.25,25.75,26.899999618530273,505742.0 +2022-02-24,25.899999618530273,26.299999237060547,25.600000381469727,25.600000381469727,435276.0 +2022-02-27,25.950000762939453,26.25,25.799999237060547,25.899999618530273,186260.0 +2022-02-28,25.899999618530273,26.0,25.700000762939453,25.799999237060547,151447.0 +2022-03-01,25.850000381469727,26.149999618530273,25.850000381469727,25.899999618530273,276762.0 +2022-03-02,26.299999237060547,26.450000762939453,25.700000762939453,25.75,238804.0 +2022-03-03,25.700000762939453,25.950000762939453,25.350000381469727,25.450000762939453,164971.0 +2022-03-06,25.600000381469727,25.799999237060547,25.5,25.700000762939453,154840.0 +2022-03-07,25.549999237060547,25.549999237060547,25.299999237060547,25.299999237060547,132929.0 +2022-03-08,25.200000762939453,25.399999618530273,25.200000762939453,25.200000762939453,148138.0 +2022-03-09,25.399999618530273,25.75,25.25,25.299999237060547,222437.0 +2022-03-10,25.5,25.950000762939453,25.299999237060547,25.700000762939453,273295.0 +2022-03-13,25.649999618530273,26.0,25.450000762939453,25.450000762939453,139222.0 +2022-03-14,25.25,25.299999237060547,25.0,25.0,131595.0 +2022-03-15,25.0,25.100000381469727,24.899999618530273,24.899999618530273,86809.0 +2022-03-16,24.799999237060547,25.0,24.700000762939453,24.81999969482422,110065.0 +2022-03-17,24.81999969482422,24.959999084472656,24.700000762939453,24.700000762939453,100659.0 +2022-03-20,24.719999313354492,24.899999618530273,24.5,24.5,96518.0 +2022-03-21,24.520000457763672,24.559999465942383,24.0,24.18000030517578,83001.0 +2022-03-22,24.0,24.0,23.860000610351562,23.920000076293945,97313.0 +2022-03-23,23.979999542236328,24.280000686645508,23.940000534057617,24.280000686645508,96883.0 +2022-03-24,24.440000534057617,24.899999618530273,24.15999984741211,24.760000228881836,147828.0 +2022-03-27,24.760000228881836,24.959999084472656,24.700000762939453,24.700000762939453,95216.0 +2022-03-28,24.68000030517578,24.8799991607666,24.6200008392334,24.8799991607666,93613.0 +2022-03-29,25.0,25.25,24.84000015258789,24.899999618530273,208289.0 +2022-03-30,24.959999084472656,25.100000381469727,24.719999313354492,24.8799991607666,102081.0 +2022-03-31,24.920000076293945,25.5,24.899999618530273,25.25,227111.0 +2022-04-03,25.399999618530273,25.399999618530273,25.0,25.049999237060547,98099.0 +2022-04-04,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0.0 +2022-04-05,24.940000534057617,24.940000534057617,24.68000030517578,24.780000686645508,142621.0 +2022-04-06,24.780000686645508,24.780000686645508,24.239999771118164,24.299999237060547,103968.0 +2022-04-07,24.299999237060547,24.399999618530273,24.100000381469727,24.299999237060547,96853.0 +2022-04-10,24.260000228881836,24.260000228881836,24.18000030517578,24.18000030517578,70617.0 +2022-04-11,24.200000762939453,24.200000762939453,23.920000076293945,23.920000076293945,114845.0 +2022-04-12,23.899999618530273,23.899999618530273,23.34000015258789,23.459999084472656,142189.0 +2022-04-13,23.360000610351562,23.5,23.100000381469727,23.280000686645508,175973.0 +2022-04-14,23.479999542236328,24.979999542236328,23.479999542236328,24.0,375193.0 +2022-04-17,24.3799991607666,24.459999084472656,24.299999237060547,24.399999618530273,130528.0 +2022-04-18,24.440000534057617,24.81999969482422,24.299999237060547,24.299999237060547,152098.0 +2022-04-19,24.200000762939453,24.520000457763672,23.979999542236328,23.979999542236328,259710.0 +2022-04-20,24.100000381469727,25.25,24.100000381469727,24.540000915527344,676565.0 +2022-04-21,24.780000686645508,24.799999237060547,24.1200008392334,24.200000762939453,168249.0 +2022-04-24,24.020000457763672,24.200000762939453,23.520000457763672,23.68000030517578,129543.0 +2022-04-25,23.68000030517578,24.399999618530273,23.540000915527344,24.0,116925.0 +2022-04-26,24.020000457763672,24.399999618530273,24.020000457763672,24.18000030517578,84182.0 +2022-04-27,24.100000381469727,24.520000457763672,24.0,24.0,106987.0 +2022-04-28,24.799999237060547,24.959999084472656,24.260000228881836,24.399999618530273,323479.0 +2022-05-08,24.360000610351562,24.360000610351562,23.84000015258789,24.040000915527344,166505.0 +2022-05-09,24.0,24.1200008392334,23.84000015258789,23.84000015258789,106858.0 +2022-05-10,23.780000686645508,23.780000686645508,23.68000030517578,23.739999771118164,69143.0 +2022-05-11,23.8799991607666,23.920000076293945,23.65999984741211,23.700000762939453,62590.0 +2022-05-12,23.799999237060547,23.799999237060547,23.1200008392334,23.260000228881836,141156.0 +2022-05-15,23.84000015258789,23.84000015258789,23.200000762939453,23.34000015258789,52020.0 +2022-05-16,23.799999237060547,23.799999237060547,23.15999984741211,23.219999313354492,137711.0 +2022-05-17,23.100000381469727,23.5,23.059999465942383,23.299999237060547,116852.0 +2022-05-18,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0 +2022-05-19,23.139999389648438,23.139999389648438,22.540000915527344,22.68000030517578,143258.0 +2022-05-22,22.540000915527344,22.600000381469727,22.239999771118164,22.239999771118164,88547.0 +2022-05-23,22.5,22.700000762939453,22.399999618530273,22.540000915527344,106866.0 +2022-05-24,22.68000030517578,23.34000015258789,22.579999923706055,22.700000762939453,129638.0 +2022-05-25,22.739999771118164,22.979999542236328,22.68000030517578,22.719999313354492,58944.0 +2022-05-26,22.719999313354492,22.84000015258789,22.700000762939453,22.84000015258789,43504.0 +2022-05-29,24.0,24.0,23.200000762939453,23.399999618530273,169317.0 +2022-05-30,23.399999618530273,23.399999618530273,23.139999389648438,23.200000762939453,147500.0 +2022-05-31,23.239999771118164,23.239999771118164,23.0,23.0,47498.0 +2022-06-01,23.0,23.15999984741211,23.0,23.079999923706055,45584.0 +2022-06-02,23.139999389648438,23.360000610351562,23.040000915527344,23.219999313354492,115642.0 +2022-06-05,23.440000534057617,23.65999984741211,23.31999969482422,23.399999618530273,226379.0 +2022-06-06,23.399999618530273,23.6200008392334,23.239999771118164,23.260000228881836,196535.0 +2022-06-07,23.299999237060547,23.799999237060547,23.15999984741211,23.200000762939453,240096.0 +2022-06-08,23.280000686645508,23.31999969482422,23.139999389648438,23.139999389648438,59926.0 +2022-06-09,23.139999389648438,23.200000762939453,23.0,23.040000915527344,69220.0 +2022-06-12,22.940000534057617,22.940000534057617,22.219999313354492,22.219999313354492,88381.0 +2022-06-13,22.100000381469727,22.18000030517578,21.299999237060547,21.299999237060547,84963.0 +2022-06-14,21.520000457763672,21.520000457763672,19.639999389648438,20.299999237060547,179600.0 +2022-06-15,20.260000228881836,20.479999542236328,20.020000457763672,20.020000457763672,119732.0 +2022-06-16,20.079999923706055,20.079999923706055,19.200000762939453,19.200000762939453,69887.0 +2022-06-19,19.200000762939453,19.200000762939453,18.700000762939453,18.920000076293945,55788.0 +2022-06-20,18.520000457763672,19.100000381469727,18.520000457763672,19.079999923706055,62992.0 +2022-06-21,19.200000762939453,19.6200008392334,19.100000381469727,19.420000076293945,132218.0 +2022-06-22,19.420000076293945,19.420000076293945,19.0,19.100000381469727,50322.0 +2022-06-23,19.0,19.0,18.5,18.799999237060547,51980.0 +2022-06-26,19.579999923706055,19.600000381469727,19.200000762939453,19.520000457763672,97507.0 +2022-06-27,19.600000381469727,21.459999084472656,19.520000457763672,20.100000381469727,609087.0 +2022-06-28,20.219999313354492,21.399999618530273,20.200000762939453,20.700000762939453,370018.0 +2022-06-29,20.81999969482422,20.899999618530273,20.520000457763672,20.600000381469727,90842.0 +2022-06-30,20.5,20.5,20.100000381469727,20.31999969482422,49120.0 +2022-07-03,20.420000076293945,20.899999618530273,20.420000076293945,20.420000076293945,87623.0 +2022-07-04,20.079999923706055,20.200000762939453,19.899999618530273,19.899999618530273,37211.0 +2022-07-05,20.059999465942383,20.059999465942383,19.8799991607666,19.8799991607666,20300.0 +2022-07-06,19.860000610351562,19.959999084472656,19.799999237060547,19.799999237060547,26192.0 +2022-07-13,19.600000381469727,20.100000381469727,19.600000381469727,19.84000015258789,39164.0 +2022-07-14,19.84000015258789,19.84000015258789,18.899999618530273,19.18000030517578,45844.0 +2022-07-17,19.299999237060547,19.5,19.260000228881836,19.31999969482422,58232.0 +2022-07-18,19.0,19.3799991607666,19.0,19.34000015258789,36137.0 +2022-07-19,19.3799991607666,19.899999618530273,19.3799991607666,19.860000610351562,87036.0 +2022-07-20,19.959999084472656,20.799999237060547,19.8799991607666,20.200000762939453,159826.0 +2022-07-21,20.200000762939453,20.940000534057617,20.040000915527344,20.65999984741211,131138.0 +2022-07-24,20.700000762939453,20.8799991607666,20.0,20.5,181973.0 +2022-07-25,20.600000381469727,20.65999984741211,20.5,20.559999465942383,45140.0 +2022-07-26,20.540000915527344,22.0,20.540000915527344,21.540000915527344,473360.0 +2022-07-27,21.700000762939453,21.860000610351562,21.399999618530273,21.440000534057617,137788.0 +2022-07-28,21.440000534057617,21.979999542236328,21.200000762939453,21.979999542236328,231955.0 +2022-07-31,21.920000076293945,22.3799991607666,21.920000076293945,22.079999923706055,166148.0 +2022-08-01,22.34000015258789,22.600000381469727,22.139999389648438,22.520000457763672,337245.0 +2022-08-02,22.5,23.200000762939453,22.440000534057617,22.579999923706055,465650.0 +2022-08-03,22.5,22.700000762939453,22.200000762939453,22.239999771118164,154838.0 +2022-08-04,22.6200008392334,23.079999923706055,22.559999465942383,22.579999923706055,312031.0 +2022-08-07,22.5,22.8799991607666,22.5,22.639999389648438,128610.0 +2022-08-08,22.8799991607666,23.0,22.440000534057617,22.459999084472656,179421.0 +2022-08-09,22.579999923706055,22.760000228881836,22.299999237060547,22.559999465942383,263195.0 +2022-08-10,22.600000381469727,22.799999237060547,22.479999542236328,22.600000381469727,292270.0 +2022-08-11,22.6200008392334,22.760000228881836,22.459999084472656,22.600000381469727,181892.0 +2022-08-14,22.780000686645508,23.100000381469727,22.600000381469727,22.739999771118164,470707.0 +2022-08-15,22.8799991607666,23.15999984741211,22.780000686645508,22.81999969482422,244066.0 +2022-08-16,22.81999969482422,23.100000381469727,22.739999771118164,22.739999771118164,146704.0 +2022-08-17,22.799999237060547,23.31999969482422,22.700000762939453,23.020000457763672,508834.0 +2022-08-18,23.100000381469727,23.100000381469727,22.68000030517578,22.799999237060547,125999.0 +2022-08-21,22.600000381469727,23.0,22.600000381469727,22.899999618530273,169346.0 +2022-08-22,22.780000686645508,24.0,22.780000686645508,23.780000686645508,1128103.0 +2022-08-23,23.899999618530273,24.299999237060547,22.739999771118164,22.739999771118164,1010474.0 +2022-08-24,22.84000015258789,23.0,22.520000457763672,22.799999237060547,233639.0 +2022-08-25,22.81999969482422,23.299999237060547,22.799999237060547,23.0,290520.0 +2022-08-28,22.799999237060547,23.200000762939453,22.739999771118164,23.15999984741211,266772.0 +2022-08-29,23.260000228881836,24.15999984741211,23.260000228881836,23.5,563293.0 +2022-08-30,24.260000228881836,25.049999237060547,24.0,24.079999923706055,1590167.0 +2022-08-31,23.979999542236328,24.0,23.459999084472656,23.540000915527344,294349.0 +2022-09-01,23.260000228881836,23.579999923706055,23.239999771118164,23.34000015258789,183827.0 +2022-09-04,23.299999237060547,23.579999923706055,23.239999771118164,23.3799991607666,174185.0 +2022-09-05,23.420000076293945,23.420000076293945,23.040000915527344,23.200000762939453,94580.0 +2022-09-06,23.299999237060547,23.299999237060547,22.360000610351562,22.520000457763672,113753.0 +2022-09-07,22.18000030517578,22.520000457763672,22.1200008392334,22.1200008392334,96438.0 +2022-09-08,22.280000686645508,22.280000686645508,21.979999542236328,22.0,64008.0 +2022-09-11,22.260000228881836,22.5,22.18000030517578,22.200000762939453,119603.0 +2022-09-12,22.059999465942383,22.200000762939453,22.0,22.0,134481.0 +2022-09-13,22.040000915527344,22.299999237060547,21.940000534057617,22.219999313354492,117912.0 +2022-09-14,21.959999084472656,21.959999084472656,21.799999237060547,21.860000610351562,92536.0 +2022-09-15,21.899999618530273,22.040000915527344,21.700000762939453,22.040000915527344,72503.0 +2022-09-18,21.639999389648438,21.68000030517578,20.899999618530273,21.219999313354492,102491.0 +2022-09-19,20.920000076293945,21.799999237060547,20.719999313354492,21.020000457763672,102233.0 +2022-09-20,21.020000457763672,21.399999618530273,21.020000457763672,21.020000457763672,35232.0 +2022-09-21,21.0,21.100000381469727,20.420000076293945,20.5,84886.0 +2022-09-25,20.0,21.579999923706055,19.799999237060547,21.0,265262.0 +2022-09-26,20.899999618530273,21.15999984741211,20.5,20.5,90717.0 +2022-09-27,20.700000762939453,20.899999618530273,20.3799991607666,20.459999084472656,174979.0 +2022-09-28,20.399999618530273,20.559999465942383,20.299999237060547,20.540000915527344,191867.0 +2022-09-29,20.780000686645508,20.940000534057617,20.479999542236328,20.799999237060547,109150.0 +2022-10-02,20.799999237060547,21.280000686645508,20.780000686645508,21.260000228881836,128471.0 +2022-10-03,21.219999313354492,21.5,21.200000762939453,21.280000686645508,275565.0 +2022-10-04,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,0.0 +2022-10-05,22.200000762939453,22.200000762939453,21.5,21.81999969482422,280071.0 +2022-10-06,21.899999618530273,21.899999618530273,21.600000381469727,21.799999237060547,145900.0 +2022-10-09,21.600000381469727,21.700000762939453,21.260000228881836,21.299999237060547,115991.0 +2022-10-10,21.299999237060547,21.34000015258789,20.780000686645508,20.940000534057617,174701.0 +2022-10-11,20.920000076293945,21.020000457763672,20.639999389648438,20.959999084472656,169589.0 +2022-10-12,21.0,21.0,20.700000762939453,21.0,154780.0 +2022-10-13,21.0,21.200000762939453,20.719999313354492,20.959999084472656,269106.0 +2022-10-16,20.979999542236328,21.0,20.700000762939453,20.979999542236328,101116.0 +2022-10-17,21.0,21.15999984741211,20.860000610351562,21.15999984741211,117677.0 +2022-10-18,21.15999984741211,21.239999771118164,21.0,21.18000030517578,218558.0 +2022-10-19,21.200000762939453,21.239999771118164,21.0,21.0,173740.0 +2022-10-20,21.1200008392334,21.139999389648438,20.899999618530273,20.979999542236328,131973.0 +2022-10-23,21.059999465942383,21.200000762939453,21.0,21.0,113466.0 +2022-10-24,20.899999618530273,21.0,20.899999618530273,20.940000534057617,96740.0 +2022-10-25,21.020000457763672,21.020000457763672,20.700000762939453,20.719999313354492,86864.0 +2022-10-26,20.719999313354492,20.719999313354492,20.360000610351562,20.579999923706055,127115.0 +2022-10-27,20.579999923706055,20.68000030517578,20.079999923706055,20.399999618530273,82195.0 +2022-10-30,20.479999542236328,20.479999542236328,20.260000228881836,20.260000228881836,56604.0 +2022-10-31,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0 +2022-11-01,20.399999618530273,20.479999542236328,20.040000915527344,20.1200008392334,79538.0 +2022-11-02,20.079999923706055,20.100000381469727,19.600000381469727,20.0,138040.0 +2022-11-03,20.15999984741211,20.399999618530273,20.0,20.100000381469727,86666.0 +2022-11-06,20.600000381469727,21.260000228881836,20.600000381469727,21.1200008392334,412110.0 +2022-11-07,21.200000762939453,21.200000762939453,20.700000762939453,21.100000381469727,133508.0 +2022-11-08,21.100000381469727,21.459999084472656,20.700000762939453,21.3799991607666,160168.0 +2022-11-09,21.3799991607666,22.15999984741211,21.34000015258789,21.739999771118164,713194.0 +2022-11-10,21.799999237060547,22.100000381469727,21.1200008392334,21.200000762939453,679133.0 +2022-11-13,21.520000457763672,21.899999618530273,21.299999237060547,21.799999237060547,289298.0 +2022-11-14,21.799999237060547,22.239999771118164,21.639999389648438,22.0,453974.0 +2022-11-15,22.100000381469727,22.1200008392334,21.5,21.65999984741211,274103.0 +2022-11-16,21.600000381469727,21.68000030517578,21.139999389648438,21.559999465942383,180795.0 +2022-11-17,21.559999465942383,21.559999465942383,21.239999771118164,21.360000610351562,159149.0 +2022-11-20,21.479999542236328,21.479999542236328,21.0,21.0,81526.0 +2022-11-21,20.540000915527344,20.860000610351562,20.459999084472656,20.520000457763672,109834.0 +2022-11-22,20.540000915527344,20.81999969482422,20.5,20.5,67731.0 +2022-11-24,20.15999984741211,20.18000030517578,19.540000915527344,19.899999618530273,135597.0 +2022-11-27,19.479999542236328,19.479999542236328,18.920000076293945,19.100000381469727,145579.0 +2022-11-28,18.959999084472656,19.479999542236328,18.81999969482422,19.440000534057617,115711.0 +2022-11-29,19.559999465942383,19.559999465942383,19.200000762939453,19.360000610351562,47976.0 +2022-11-30,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0 +2022-12-01,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0 +2022-12-04,19.780000686645508,19.780000686645508,19.420000076293945,19.420000076293945,70142.0 +2022-12-05,19.059999465942383,19.15999984741211,18.899999618530273,18.899999618530273,76826.0 +2022-12-06,18.899999618530273,19.059999465942383,18.700000762939453,19.040000915527344,67557.0 +2022-12-07,19.219999313354492,19.219999313354492,18.899999618530273,18.899999618530273,49970.0 +2022-12-08,19.0,19.1200008392334,18.81999969482422,18.979999542236328,33097.0 +2022-12-11,18.8799991607666,18.8799991607666,18.0,18.059999465942383,46935.0 +2022-12-12,17.299999237060547,17.639999389648438,17.299999237060547,17.520000457763672,88715.0 +2022-12-13,17.700000762939453,17.940000534057617,17.5,17.600000381469727,94911.0 +2022-12-14,17.700000762939453,18.100000381469727,17.579999923706055,17.719999313354492,94882.0 +2022-12-15,17.739999771118164,18.399999618530273,17.719999313354492,18.399999618530273,94691.0 +2022-12-18,18.219999313354492,18.459999084472656,18.200000762939453,18.239999771118164,53254.0 +2022-12-19,18.34000015258789,18.34000015258789,17.780000686645508,17.780000686645508,39046.0 +2022-12-20,17.68000030517578,18.040000915527344,17.68000030517578,18.040000915527344,22760.0 +2022-12-21,18.0,18.15999984741211,18.0,18.15999984741211,30125.0 +2022-12-22,18.239999771118164,18.5,18.239999771118164,18.5,54169.0 +2022-12-25,18.600000381469727,18.739999771118164,18.5,18.559999465942383,66007.0 +2022-12-26,18.280000686645508,18.31999969482422,18.100000381469727,18.100000381469727,45348.0 +2022-12-27,17.940000534057617,18.18000030517578,17.940000534057617,18.100000381469727,34647.0 +2022-12-28,18.100000381469727,18.200000762939453,18.100000381469727,18.15999984741211,28469.0 +2022-12-29,18.200000762939453,18.200000762939453,17.899999618530273,17.899999618530273,59470.0 +2023-01-01,18.020000457763672,18.219999313354492,18.0,18.1200008392334,61189.0 +2023-01-02,18.200000762939453,18.5,18.139999389648438,18.5,122855.0 +2023-01-03,18.5,18.5,18.5,18.5,0.0 +2023-01-04,18.600000381469727,18.760000228881836,18.5,18.600000381469727,113098.0 +2023-01-05,18.5,18.8799991607666,18.479999542236328,18.8799991607666,74462.0 +2023-01-08,19.040000915527344,19.3799991607666,19.020000457763672,19.34000015258789,148203.0 +2023-01-09,19.360000610351562,19.520000457763672,19.31999969482422,19.31999969482422,89487.0 +2023-01-10,19.18000030517578,19.5,18.920000076293945,19.1200008392334,129197.0 +2023-01-11,19.18000030517578,19.18000030517578,19.020000457763672,19.020000457763672,84532.0 +2023-01-12,19.020000457763672,19.34000015258789,19.020000457763672,19.100000381469727,89828.0 +2023-01-15,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2023-01-16,20.280000686645508,20.280000686645508,19.34000015258789,19.760000228881836,242958.0 +2023-01-17,19.579999923706055,19.600000381469727,19.31999969482422,19.360000610351562,119894.0 +2023-01-18,19.579999923706055,19.600000381469727,19.31999969482422,19.360000610351562,119894.0 +2023-01-19,19.3799991607666,19.420000076293945,19.34000015258789,19.34000015258789,39089.0 +2023-01-22,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0 +2023-01-23,19.559999465942383,20.200000762939453,19.399999618530273,19.399999618530273,513624.0 +2023-01-24,19.459999084472656,19.520000457763672,19.3799991607666,19.399999618530273,93214.0 +2023-01-25,19.399999618530273,19.420000076293945,19.280000686645508,19.360000610351562,102141.0 +2023-01-26,19.459999084472656,19.780000686645508,19.360000610351562,19.600000381469727,97966.0 +2023-01-29,19.700000762939453,19.860000610351562,19.700000762939453,19.719999313354492,114458.0 +2023-01-30,19.780000686645508,19.799999237060547,19.540000915527344,19.540000915527344,56770.0 +2023-01-31,19.799999237060547,19.799999237060547,19.600000381469727,19.700000762939453,155273.0 +2023-02-01,19.600000381469727,20.139999389648438,19.600000381469727,19.719999313354492,293013.0 +2023-02-02,19.8799991607666,19.8799991607666,19.600000381469727,19.700000762939453,50464.0 +2023-02-05,19.799999237060547,19.799999237060547,19.239999771118164,19.5,63888.0 +2023-02-06,19.299999237060547,19.299999237060547,19.079999923706055,19.200000762939453,99287.0 +2023-02-07,19.219999313354492,19.559999465942383,19.200000762939453,19.420000076293945,123561.0 +2023-02-08,19.299999237060547,19.399999618530273,19.219999313354492,19.34000015258789,66150.0 +2023-02-09,19.299999237060547,19.479999542236328,19.260000228881836,19.34000015258789,44108.0 +2023-02-12,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0 +2023-02-13,19.239999771118164,19.420000076293945,19.239999771118164,19.420000076293945,59207.0 +2023-02-14,19.420000076293945,19.860000610351562,19.299999237060547,19.860000610351562,151237.0 +2023-02-15,19.899999618530273,20.200000762939453,19.799999237060547,19.899999618530273,209418.0 +2023-02-16,20.5,20.799999237060547,20.200000762939453,20.31999969482422,463676.0 +2023-02-19,20.579999923706055,20.579999923706055,20.079999923706055,20.079999923706055,83045.0 +2023-02-20,20.0,20.979999542236328,19.8799991607666,20.68000030517578,373980.0 +2023-02-21,20.780000686645508,20.780000686645508,20.399999618530273,20.700000762939453,130878.0 +2023-02-23,20.559999465942383,20.559999465942383,20.420000076293945,20.5,54690.0 +2023-02-26,20.479999542236328,20.479999542236328,19.68000030517578,19.799999237060547,236102.0 +2023-02-27,19.65999984741211,19.65999984741211,19.0,19.420000076293945,171793.0 +2023-02-28,19.31999969482422,19.600000381469727,19.31999969482422,19.579999923706055,84120.0 +2023-03-01,19.579999923706055,20.0,19.579999923706055,20.0,1555.0 +2023-03-02,19.899999618530273,20.260000228881836,19.860000610351562,20.219999313354492,2243.0 +2023-03-05,20.440000534057617,20.81999969482422,20.34000015258789,20.719999313354492,5999.0 +2023-03-06,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0 +2023-03-07,20.719999313354492,20.719999313354492,20.719999313354492,20.719999313354492,0.0 +2023-03-08,19.81999969482422,20.200000762939453,19.81999969482422,20.200000762939453,755.0 +2023-03-09,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0 +2023-03-12,20.260000228881836,20.299999237060547,20.020000457763672,20.059999465942383,990.0 +2023-03-13,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0 +2023-03-14,20.18000030517578,20.18000030517578,19.899999618530273,19.979999542236328,990.0 +2023-03-15,19.739999771118164,19.959999084472656,19.440000534057617,19.719999313354492,885.0 +2023-03-16,19.65999984741211,19.65999984741211,19.34000015258789,19.600000381469727,1016.0 +2023-03-19,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0 +2023-03-20,19.600000381469727,19.719999313354492,19.600000381469727,19.600000381469727,2888.0 +2023-03-21,19.739999771118164,19.899999618530273,19.700000762939453,19.8799991607666,800.0 +2023-03-22,19.940000534057617,20.040000915527344,19.520000457763672,19.639999389648438,1539.0 +2023-03-23,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,1210.0 +2023-03-26,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0 +2023-03-27,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0 +2023-03-28,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0 +2023-03-29,20.5,21.479999542236328,20.360000610351562,21.020000457763672,2245.0 +2023-03-30,21.15999984741211,21.600000381469727,21.0,21.100000381469727,730.0 +2023-04-02,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0 +2023-04-03,21.31999969482422,21.34000015258789,20.940000534057617,20.940000534057617,942.0 +2023-04-04,20.940000534057617,21.200000762939453,20.940000534057617,21.1200008392334,808.0 +2023-04-05,21.1200008392334,21.65999984741211,21.100000381469727,21.31999969482422,950.0 +2023-04-06,21.31999969482422,21.5,21.31999969482422,21.34000015258789,762.0 +2023-04-09,21.31999969482422,21.739999771118164,21.31999969482422,21.65999984741211,1500.0 +2023-04-10,21.739999771118164,22.100000381469727,21.5,22.040000915527344,858.0 +2023-04-11,22.0,22.65999984741211,22.0,22.360000610351562,950.0 +2023-04-12,22.5,22.65999984741211,22.34000015258789,22.639999389648438,917.0 +2023-04-13,22.540000915527344,22.920000076293945,22.5,22.860000610351562,1073.0 +2023-04-16,22.899999618530273,23.5,22.8799991607666,22.8799991607666,1500.0 +2023-04-17,22.860000610351562,23.84000015258789,22.860000610351562,23.600000381469727,745.0 +2023-04-25,23.559999465942383,23.81999969482422,23.299999237060547,23.299999237060547,1000.0 +2023-04-26,23.18000030517578,24.020000457763672,23.18000030517578,24.0,3237.0 +2023-04-27,23.6200008392334,23.739999771118164,23.5,23.700000762939453,1927.0 +2023-04-30,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2023-05-01,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2023-05-02,23.760000228881836,23.760000228881836,23.420000076293945,23.520000457763672,25000.0 +2023-05-03,23.459999084472656,23.799999237060547,23.15999984741211,23.579999923706055,1165.0 +2023-05-04,23.579999923706055,23.6200008392334,23.31999969482422,23.540000915527344,700.0 +2023-05-07,23.719999313354492,24.200000762939453,23.719999313354492,24.200000762939453,671.0 +2023-05-08,24.219999313354492,24.700000762939453,24.219999313354492,24.700000762939453,725.0 +2023-05-09,24.700000762939453,24.760000228881836,24.040000915527344,24.200000762939453,1500.0 +2023-05-10,24.200000762939453,24.299999237060547,24.0,24.299999237060547,905.0 +2023-05-11,24.299999237060547,24.5,24.219999313354492,24.299999237060547,7074.0 +2023-05-14,24.360000610351562,24.5,24.0,24.100000381469727,655.0 +2023-05-15,24.579999923706055,24.799999237060547,24.200000762939453,24.200000762939453,1575.0 +2023-05-16,24.239999771118164,24.579999923706055,24.040000915527344,24.100000381469727,949.0 +2023-05-17,24.219999313354492,24.479999542236328,24.200000762939453,24.219999313354492,1000.0 +2023-05-18,24.5,24.559999465942383,24.260000228881836,24.459999084472656,1911.0 +2023-05-21,24.520000457763672,24.899999618530273,24.520000457763672,24.899999618530273,1833.0 +2023-05-22,25.049999237060547,26.149999618530273,25.0,25.700000762939453,1000.0 +2023-05-23,25.950000762939453,26.100000381469727,25.5,25.5,726.0 +2023-05-24,25.5,26.0,25.100000381469727,25.200000762939453,2844.0 +2023-05-25,25.299999237060547,25.299999237060547,24.899999618530273,25.100000381469727,1900.0 +2023-05-28,25.100000381469727,25.100000381469727,24.540000915527344,24.799999237060547,1738.0 +2023-05-29,24.6200008392334,24.940000534057617,24.6200008392334,24.700000762939453,1111.0 +2023-05-30,24.700000762939453,24.700000762939453,24.299999237060547,24.299999237060547,1000.0 +2023-05-31,24.3799991607666,24.3799991607666,24.0,24.100000381469727,1700.0 +2023-06-01,24.31999969482422,24.31999969482422,24.200000762939453,24.299999237060547,1800.0 +2023-06-04,24.5,24.780000686645508,24.420000076293945,24.719999313354492,1195.0 +2023-06-05,24.940000534057617,24.979999542236328,24.68000030517578,24.899999618530273,1844.0 +2023-06-06,25.0,25.5,25.0,25.299999237060547,700.0 +2023-06-07,25.149999618530273,25.600000381469727,25.100000381469727,25.149999618530273,989.0 +2023-06-08,24.31999969482422,24.31999969482422,24.200000762939453,24.299999237060547,213.0 +2023-06-11,25.299999237060547,25.899999618530273,25.200000762939453,25.600000381469727,861.0 +2023-06-12,25.899999618530273,28.100000381469727,25.450000762939453,26.5,1037.0 +2023-06-13,26.5,26.950000762939453,26.049999237060547,26.399999618530273,704.0 +2023-06-14,26.25,27.950000762939453,26.25,27.549999237060547,1000.0 +2023-06-15,27.75,27.75,27.149999618530273,27.649999618530273,1136.0 +2023-06-18,27.600000381469727,28.0,27.5,27.799999237060547,2287.0 +2023-06-19,27.799999237060547,27.899999618530273,26.799999237060547,26.799999237060547,220486.0 +2023-06-20,26.600000381469727,27.75,26.5,27.200000762939453,225891.0 +2023-06-21,27.350000381469727,27.5,26.700000762939453,26.950000762939453,136815.0 +2023-06-22,26.950000762939453,27.049999237060547,26.450000762939453,26.75,178057.0 +2023-07-02,27.299999237060547,27.899999618530273,26.799999237060547,27.700000762939453,161779.0 +2023-07-03,27.700000762939453,28.0,27.399999618530273,27.5,235284.0 +2023-07-04,27.450000762939453,28.5,27.450000762939453,28.200000762939453,565969.0 +2023-07-05,28.200000762939453,28.5,27.899999618530273,28.049999237060547,253345.0 +2023-07-06,28.049999237060547,28.899999618530273,27.950000762939453,28.700000762939453,470439.0 +2023-07-09,28.799999237060547,28.899999618530273,28.0,28.049999237060547,622539.0 +2023-07-10,28.149999618530273,28.5,27.899999618530273,28.049999237060547,302443.0 +2023-07-11,28.049999237060547,28.299999237060547,27.75,27.899999618530273,383795.0 +2023-07-12,27.899999618530273,28.0,27.549999237060547,27.649999618530273,202320.0 +2023-07-13,27.649999618530273,28.25,27.5,27.899999618530273,269640.0 +2023-07-16,27.899999618530273,27.899999618530273,27.350000381469727,27.700000762939453,133410.0 +2023-07-17,27.600000381469727,27.950000762939453,27.350000381469727,27.850000381469727,159064.0 +2023-07-18,27.899999618530273,28.0,27.0,27.799999237060547,240058.0 +2023-07-19,27.75,27.75,27.200000762939453,27.299999237060547,77620.0 +2023-07-20,27.0,27.549999237060547,26.75,27.399999618530273,126251.0 +2023-07-23,27.5,27.5,26.450000762939453,26.649999618530273,134244.0 +2023-07-24,26.649999618530273,26.850000381469727,26.600000381469727,26.799999237060547,46712.0 +2023-07-25,26.700000762939453,27.350000381469727,26.100000381469727,26.149999618530273,249389.0 +2023-07-26,26.149999618530273,26.850000381469727,25.75,26.450000762939453,164066.0 +2023-07-27,26.700000762939453,26.799999237060547,26.350000381469727,26.399999618530273,91790.0 +2023-07-30,26.799999237060547,26.799999237060547,26.100000381469727,26.149999618530273,46437.0 +2023-07-31,26.100000381469727,26.299999237060547,26.0,26.049999237060547,60663.0 +2023-08-01,25.899999618530273,26.450000762939453,25.5,26.450000762939453,126359.0 +2023-08-02,26.450000762939453,26.5,25.799999237060547,25.799999237060547,58554.0 +2023-08-03,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,1722637.0 +2023-08-06,28.899999618530273,31.149999618530273,28.549999237060547,30.200000762939453,6727382.0 +2023-08-07,30.149999618530273,30.5,28.700000762939453,30.350000381469727,1307093.0 +2023-08-08,30.899999618530273,31.75,29.649999618530273,30.100000381469727,2059559.0 +2023-08-09,30.450000762939453,31.450000762939453,29.700000762939453,31.149999618530273,1799686.0 +2023-08-10,31.149999618530273,32.099998474121094,31.0,31.299999237060547,1729019.0 +2023-08-13,31.700000762939453,31.899999618530273,30.799999237060547,30.950000762939453,872459.0 +2023-08-14,30.799999237060547,31.399999618530273,30.399999618530273,31.350000381469727,1107225.0 +2023-08-15,31.399999618530273,31.850000381469727,30.799999237060547,31.600000381469727,1205513.0 +2023-08-16,31.5,33.150001525878906,31.25,32.599998474121094,2659641.0 +2023-08-17,32.400001525878906,33.95000076293945,32.25,33.849998474121094,2090940.0 +2023-08-20,33.900001525878906,34.04999923706055,33.150001525878906,33.599998474121094,891683.0 +2023-08-21,33.5,33.95000076293945,32.25,32.5,1317904.0 +2023-08-22,32.29999923706055,33.099998474121094,31.950000762939453,33.04999923706055,827651.0 +2023-08-23,32.70000076293945,33.54999923706055,32.70000076293945,33.20000076293945,784997.0 +2023-08-24,33.20000076293945,33.900001525878906,32.900001525878906,33.5,907239.0 +2023-08-27,33.5,34.45000076293945,33.400001525878906,33.400001525878906,1032395.0 +2023-08-28,33.599998474121094,33.79999923706055,32.79999923706055,33.099998474121094,1106736.0 +2023-08-29,32.900001525878906,33.349998474121094,32.400001525878906,33.099998474121094,712434.0 +2023-08-30,33.0,34.20000076293945,32.900001525878906,33.900001525878906,1119900.0 +2023-08-31,33.900001525878906,34.5,33.54999923706055,33.900001525878906,800895.0 +2023-09-03,33.900001525878906,33.900001525878906,33.099998474121094,33.099998474121094,407739.0 +2023-09-04,33.099998474121094,33.25,32.70000076293945,32.849998474121094,263650.0 +2023-09-05,32.849998474121094,34.25,32.54999923706055,34.0,1212589.0 +2023-09-06,34.20000076293945,35.349998474121094,34.20000076293945,35.099998474121094,3191918.0 +2023-09-07,35.0,35.5,34.29999923706055,35.5,1430012.0 +2023-09-10,35.5,35.5,35.5,35.5,0.0 +2023-09-11,40.150001525878906,42.95000076293945,39.04999923706055,39.5,5104673.0 +2023-09-12,39.0,39.79999923706055,35.54999923706055,35.54999923706055,4693442.0 +2023-09-13,34.70000076293945,37.79999923706055,34.70000076293945,36.25,3713658.0 +2023-09-14,37.29999923706055,37.599998474121094,35.5,35.599998474121094,1067660.0 +2023-09-17,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0 +2023-09-18,35.0,36.79999923706055,34.099998474121094,36.79999923706055,2099058.0 +2023-09-19,37.29999923706055,37.400001525878906,36.0,36.349998474121094,1078884.0 +2023-09-20,36.54999923706055,36.75,35.79999923706055,35.95000076293945,486426.0 +2023-09-21,36.0,36.5,34.0,34.849998474121094,1184048.0 +2023-09-25,34.79999923706055,35.150001525878906,33.0,33.349998474121094,842756.0 +2023-09-26,33.29999923706055,33.95000076293945,32.79999923706055,33.75,747540.0 +2023-09-27,33.75,34.400001525878906,33.599998474121094,34.25,414607.0 +2023-09-28,34.349998474121094,36.20000076293945,34.150001525878906,35.25,1610043.0 +2023-10-01,35.25,35.25,35.25,35.25,0.0 +2023-10-02,34.70000076293945,36.099998474121094,34.599998474121094,35.099998474121094,1185148.0 +2023-10-03,35.599998474121094,35.599998474121094,34.599998474121094,34.79999923706055,451492.0 +2023-10-04,34.79999923706055,35.349998474121094,34.150001525878906,34.45000076293945,487761.0 +2023-10-05,34.400001525878906,34.70000076293945,33.650001525878906,33.75,356770.0 +2023-10-08,33.900001525878906,34.150001525878906,32.04999923706055,32.29999923706055,510777.0 +2023-10-09,32.5,34.150001525878906,32.29999923706055,33.5,634287.0 +2023-10-10,33.54999923706055,34.0,32.5,32.5,661230.0 +2023-10-11,32.5,33.150001525878906,31.299999237060547,32.25,713423.0 +2023-10-12,32.0,32.79999923706055,31.700000762939453,32.70000076293945,346686.0 +2023-10-15,32.900001525878906,34.0,32.400001525878906,33.400001525878906,602986.0 +2023-10-16,33.70000076293945,33.849998474121094,33.04999923706055,33.5,449762.0 +2023-10-17,33.650001525878906,34.79999923706055,33.5,34.25,1156618.0 +2023-10-18,34.5,35.20000076293945,33.70000076293945,33.70000076293945,1241629.0 +2023-10-19,33.54999923706055,34.70000076293945,33.54999923706055,33.849998474121094,741886.0 +2023-10-22,33.849998474121094,34.150001525878906,32.95000076293945,33.349998474121094,271186.0 +2023-10-23,33.04999923706055,33.599998474121094,32.0,32.04999923706055,504989.0 +2023-10-24,32.099998474121094,32.79999923706055,30.600000381469727,31.600000381469727,605574.0 +2023-10-25,32.0,32.20000076293945,31.350000381469727,31.600000381469727,441148.0 +2023-10-26,31.700000762939453,32.54999923706055,31.299999237060547,32.349998474121094,550948.0 +2023-10-29,32.349998474121094,32.5,31.799999237060547,32.25,303439.0 +2023-10-30,32.400001525878906,33.400001525878906,32.25,33.099998474121094,655489.0 +2023-10-31,33.29999923706055,34.0,33.099998474121094,33.29999923706055,1309514.0 +2023-11-01,34.349998474121094,35.95000076293945,33.900001525878906,35.900001525878906,3120136.0 +2023-11-02,35.70000076293945,35.70000076293945,34.400001525878906,34.45000076293945,2789330.0 +2023-11-05,34.599998474121094,35.349998474121094,34.45000076293945,34.849998474121094,1144906.0 +2023-11-06,34.900001525878906,35.04999923706055,34.25,34.75,791085.0 +2023-11-07,34.650001525878906,34.900001525878906,33.849998474121094,33.900001525878906,597914.0 +2023-11-08,34.04999923706055,34.75,33.75,33.75,786606.0 +2023-11-09,34.099998474121094,34.150001525878906,33.5,33.70000076293945,536894.0 +2023-11-12,34.150001525878906,34.400001525878906,33.650001525878906,34.04999923706055,506175.0 +2023-11-13,34.04999923706055,34.25,33.54999923706055,33.79999923706055,278610.0 +2023-11-14,33.70000076293945,34.20000076293945,33.599998474121094,33.75,289413.0 +2023-11-15,33.900001525878906,34.099998474121094,33.400001525878906,33.400001525878906,504938.0 +2023-11-16,33.650001525878906,34.150001525878906,33.349998474121094,34.04999923706055,613400.0 +2023-11-19,34.25,34.650001525878906,34.20000076293945,34.5,599546.0 +2023-11-20,34.599998474121094,35.150001525878906,34.400001525878906,34.70000076293945,699507.0 +2023-11-21,34.54999923706055,34.75,33.95000076293945,34.0,468392.0 +2023-11-22,34.0,34.45000076293945,33.95000076293945,34.150001525878906,314221.0 +2023-11-23,34.0,34.45000076293945,33.95000076293945,34.150001525878906,314221.0 +2023-11-26,33.79999923706055,33.95000076293945,33.400001525878906,33.599998474121094,429937.0 +2023-11-27,33.599998474121094,33.70000076293945,33.20000076293945,33.25,222192.0 +2023-11-28,33.29999923706055,33.54999923706055,32.95000076293945,33.099998474121094,308504.0 +2023-11-29,33.349998474121094,33.650001525878906,33.099998474121094,33.20000076293945,284628.0 +2023-11-30,33.349998474121094,33.54999923706055,33.150001525878906,33.150001525878906,167487.0 +2023-12-03,33.20000076293945,33.849998474121094,33.150001525878906,33.650001525878906,338439.0 +2023-12-04,33.650001525878906,34.349998474121094,33.45000076293945,34.0,1019575.0 +2023-12-05,34.150001525878906,35.54999923706055,33.900001525878906,35.25,2273718.0 +2023-12-06,35.5,35.54999923706055,34.650001525878906,34.70000076293945,835969.0 +2023-12-07,34.70000076293945,35.400001525878906,34.45000076293945,35.20000076293945,767438.0 +2023-12-10,35.20000076293945,35.79999923706055,34.5,34.95000076293945,784341.0 +2023-12-11,35.150001525878906,35.29999923706055,34.5,34.900001525878906,560767.0 +2023-12-12,34.849998474121094,35.599998474121094,34.5,35.45000076293945,681351.0 +2023-12-13,35.5,35.5,34.599998474121094,34.650001525878906,555757.0 +2023-12-14,34.75,35.29999923706055,34.54999923706055,34.70000076293945,438832.0 +2023-12-17,34.599998474121094,34.79999923706055,34.29999923706055,34.54999923706055,240895.0 +2023-12-18,34.54999923706055,34.849998474121094,34.04999923706055,34.04999923706055,467773.0 +2023-12-19,34.0,34.79999923706055,33.95000076293945,34.79999923706055,440662.0 +2023-12-20,35.0,37.349998474121094,34.900001525878906,36.650001525878906,3313982.0 +2023-12-21,36.900001525878906,37.70000076293945,36.20000076293945,36.400001525878906,1371712.0 +2023-12-24,36.5,37.29999923706055,36.099998474121094,36.849998474121094,817129.0 +2023-12-25,37.20000076293945,37.400001525878906,36.54999923706055,37.0,922648.0 +2023-12-26,36.849998474121094,37.29999923706055,36.599998474121094,36.75,810863.0 +2023-12-27,36.79999923706055,37.45000076293945,36.75,36.900001525878906,971528.0 +2023-12-28,37.0,37.29999923706055,36.5,36.599998474121094,600011.0 +2023-12-31,36.849998474121094,36.849998474121094,36.29999923706055,36.29999923706055,505661.0 +2024-01-01,36.29999923706055,36.75,36.099998474121094,36.25,421272.0 +2024-01-02,36.29999923706055,36.70000076293945,36.150001525878906,36.150001525878906,628442.0 +2024-01-03,36.099998474121094,36.599998474121094,35.400001525878906,35.400001525878906,811437.0 +2024-01-04,35.099998474121094,35.95000076293945,35.099998474121094,35.79999923706055,529040.0 +2024-01-07,36.0,36.54999923706055,35.900001525878906,36.0,695002.0 +2024-01-08,36.29999923706055,36.400001525878906,35.400001525878906,35.70000076293945,714795.0 +2024-01-09,35.79999923706055,36.25,35.650001525878906,36.150001525878906,767592.0 +2024-01-10,36.04999923706055,36.650001525878906,36.0,36.20000076293945,484590.0 +2024-01-11,36.099998474121094,37.70000076293945,36.0,37.70000076293945,1476735.0 +2024-01-14,37.95000076293945,38.599998474121094,37.20000076293945,37.29999923706055,2103068.0 +2024-01-15,37.29999923706055,38.400001525878906,37.20000076293945,38.400001525878906,682943.0 +2024-01-16,38.599998474121094,38.599998474121094,37.25,37.349998474121094,685992.0 +2024-01-17,37.29999923706055,38.5,37.20000076293945,37.400001525878906,996027.0 +2024-01-18,37.54999923706055,38.29999923706055,36.599998474121094,37.25,1160532.0 +2024-01-21,37.25,37.79999923706055,37.25,37.650001525878906,385865.0 +2024-01-22,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0 +2024-01-23,37.75,38.04999923706055,37.04999923706055,37.099998474121094,460268.0 +2024-01-24,37.099998474121094,37.70000076293945,37.099998474121094,37.45000076293945,303087.0 +2024-01-25,37.400001525878906,38.0,37.25,37.900001525878906,494453.0 +2024-01-28,38.04999923706055,38.900001525878906,37.75,38.29999923706055,1055875.0 +2024-01-29,38.45000076293945,38.599998474121094,37.75,37.79999923706055,434439.0 +2024-01-30,37.79999923706055,38.0,34.04999923706055,34.400001525878906,1698106.0 +2024-01-31,34.20000076293945,35.0,33.349998474121094,33.79999923706055,1397099.0 +2024-02-01,34.0,34.20000076293945,32.650001525878906,33.29999923706055,1014882.0 +2024-02-04,33.599998474121094,34.099998474121094,33.20000076293945,34.099998474121094,354015.0 +2024-02-05,34.25,34.70000076293945,34.0,34.29999923706055,486139.0 +2024-02-06,35.25,35.75,34.70000076293945,35.20000076293945,1343938.0 +2024-02-07,35.400001525878906,35.400001525878906,34.900001525878906,35.04999923706055,631360.0 +2024-02-08,35.400001525878906,35.400001525878906,34.900001525878906,35.04999923706055,631360.0 +2024-02-11,36.400001525878906,37.45000076293945,36.400001525878906,37.099998474121094,1283303.0 +2024-02-12,37.099998474121094,37.150001525878906,36.20000076293945,36.70000076293945,816419.0 +2024-02-13,37.0,37.45000076293945,36.400001525878906,36.900001525878906,1047524.0 +2024-02-14,36.70000076293945,37.29999923706055,36.599998474121094,36.70000076293945,657856.0 +2024-02-15,36.70000076293945,37.0,36.20000076293945,36.400001525878906,644117.0 +2024-02-18,36.45000076293945,36.79999923706055,36.25,36.70000076293945,485367.0 +2024-02-19,36.75,37.20000076293945,36.29999923706055,36.400001525878906,499887.0 +2024-02-20,36.400001525878906,37.29999923706055,36.349998474121094,37.29999923706055,749776.0 +2024-02-21,37.400001525878906,40.70000076293945,37.20000076293945,38.849998474121094,4604280.0 +2024-02-25,42.0,42.70000076293945,41.5,42.70000076293945,4037550.0 +2024-02-26,43.54999923706055,44.95000076293945,41.75,41.79999923706055,5335832.0 +2024-02-27,42.20000076293945,45.95000076293945,41.75,45.95000076293945,5059415.0 +2024-02-28,47.0,49.79999923706055,46.29999923706055,49.5,6106678.0 +2024-02-29,49.45000076293945,50.0,48.099998474121094,49.150001525878906,2785424.0 +2024-03-03,49.70000076293945,54.0,48.400001525878906,54.0,4524515.0 +2024-03-04,55.5,59.20000076293945,54.400001525878906,57.099998474121094,5693180.0 +2024-03-05,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0 +2024-03-06,63.0,65.5,57.599998474121094,58.5,6169289.0 +2024-03-07,59.0,61.5,57.29999923706055,61.0,3588795.0 +2024-03-10,61.099998474121094,67.0999984741211,61.099998474121094,67.0999984741211,3750086.0 +2024-03-11,68.4000015258789,70.30000305175781,65.0999984741211,66.0,4901607.0 +2024-03-12,66.19999694824219,70.69999694824219,66.19999694824219,70.69999694824219,3019930.0 +2024-03-13,72.4000015258789,77.5999984741211,71.4000015258789,76.0,5780902.0 +2024-03-14,76.5,81.0,76.5,81.0,3926720.0 +2024-03-17,82.9000015258789,89.0999984741211,81.5999984741211,89.0999984741211,3882208.0 +2024-03-18,92.4000015258789,94.0,80.19999694824219,80.19999694824219,3581111.0 +2024-03-19,73.30000305175781,83.9000015258789,73.0,77.9000015258789,8504476.0 +2024-03-20,78.0999984741211,79.80000305175781,71.19999694824219,71.80000305175781,3502082.0 +2024-03-21,71.69999694824219,78.9000015258789,70.19999694824219,78.9000015258789,4786238.0 +2024-03-24,80.69999694824219,83.0999984741211,75.9000015258789,77.69999694824219,4266568.0 +2024-03-25,76.9000015258789,78.30000305175781,73.0,73.69999694824219,2324361.0 +2024-03-26,74.4000015258789,76.5,72.5,72.9000015258789,1949881.0 +2024-03-27,72.9000015258789,74.9000015258789,67.5,72.4000015258789,3190329.0 +2024-03-28,73.5999984741211,73.5999984741211,67.0,68.5999984741211,1720075.0 +2024-03-31,68.0,70.0999984741211,65.69999694824219,68.30000305175781,1169542.0 +2024-04-01,68.0,69.5999984741211,66.5999984741211,68.69999694824219,582629.0 +2024-04-02,68.69999694824219,69.5999984741211,67.0,68.30000305175781,495191.0 +2024-04-03,68.5,73.0,67.9000015258789,72.5,2497423.0 +2024-04-04,73.0,73.80000305175781,70.0,71.5,1660738.0 +2024-04-14,,,,, +2024-04-15,77.0,78.5999984741211,75.4000015258789,76.30000305175781,2047320.0 +2024-04-16,77.19999694824219,82.0,77.0,79.80000305175781,4085922.0 +2024-04-17,80.69999694824219,81.4000015258789,77.5999984741211,80.0,1817744.0 +2024-04-18,80.30000305175781,83.0,80.0999984741211,82.69999694824219,2633264.0 +2024-04-21,83.30000305175781,84.19999694824219,80.5,81.0,1619524.0 +2024-04-22,81.5,81.5,77.30000305175781,80.9000015258789,2195206.0 +2024-04-23,81.0,83.0,79.5999984741211,80.0,1534898.0 +2024-04-24,80.0,81.5999984741211,76.5,78.69999694824219,1232592.0 +2024-04-25,79.69999694824219,82.0,79.5,82.0,1932795.0 +2024-04-28,82.0,82.0,82.0,82.0,0.0 +2024-04-29,87.0,87.19999694824219,77.5999984741211,78.19999694824219,4629115.0 +2024-04-30,79.5999984741211,84.5,78.5999984741211,82.69999694824219,3128335.0 +2024-05-01,82.69999694824219,83.0999984741211,79.5999984741211,80.80000305175781,1475821.0 +2024-05-02,80.4000015258789,81.4000015258789,79.0999984741211,80.0,863006.0 +2024-05-05,80.0999984741211,80.19999694824219,78.0999984741211,78.4000015258789,692077.0 +2024-05-06,78.5999984741211,80.4000015258789,76.9000015258789,80.0999984741211,1236817.0 +2024-05-07,80.5,80.5,78.4000015258789,78.5999984741211,840021.0 +2024-05-08,78.5999984741211,81.9000015258789,78.30000305175781,80.5999984741211,1718167.0 +2024-05-09,80.5999984741211,80.80000305175781,77.4000015258789,77.69999694824219,1041898.0 +2024-05-12,78.5,79.9000015258789,77.80000305175781,78.5,1091596.0 +2024-05-13,78.19999694824219,78.9000015258789,77.5,78.0,591832.0 +2024-05-14,78.0999984741211,78.19999694824219,73.69999694824219,74.0,1087520.0 +2024-05-15,75.0,76.80000305175781,74.4000015258789,76.19999694824219,803124.0 +2024-05-16,76.9000015258789,76.9000015258789,73.80000305175781,74.19999694824219,541914.0 +2024-05-19,74.19999694824219,74.19999694824219,74.19999694824219,74.19999694824219,0.0 +2024-05-20,71.80000305175781,73.5,70.9000015258789,73.0,571397.0 +2024-05-21,73.0,74.80000305175781,71.69999694824219,72.0,589211.0 +2024-05-22,72.19999694824219,74.30000305175781,71.9000015258789,72.19999694824219,478857.0 +2024-05-23,72.69999694824219,73.0,71.69999694824219,72.5,259626.0 +2024-05-26,74.5,75.4000015258789,72.0,72.0,474637.0 +2024-05-27,72.19999694824219,72.9000015258789,70.0,72.30000305175781,483557.0 +2024-05-28,72.0,72.5,71.30000305175781,71.80000305175781,342664.0 +2024-05-29,71.4000015258789,72.19999694824219,70.5999984741211,70.5999984741211,292349.0 +2024-05-30,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0.0 +2024-06-02,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0.0 +2024-06-03,74.0,74.5,73.0999984741211,73.19999694824219,364906.0 +2024-06-04,73.69999694824219,73.80000305175781,70.69999694824219,70.80000305175781,361461.0 +2024-06-05,70.9000015258789,71.0,67.80000305175781,69.19999694824219,481654.0 +2024-06-06,69.0999984741211,70.30000305175781,67.69999694824219,68.0999984741211,308119.0 +2024-06-09,68.80000305175781,69.4000015258789,66.30000305175781,68.4000015258789,393708.0 +2024-06-10,68.0,70.30000305175781,68.0,69.69999694824219,546455.0 +2024-06-11,70.0999984741211,70.9000015258789,68.5,68.5,567806.0 +2024-06-12,68.0999984741211,68.30000305175781,66.5999984741211,67.30000305175781,497732.0 +2024-06-13,67.4000015258789,67.5,66.0,67.5,388167.0 +2024-06-23,67.5,68.30000305175781,65.0,65.19999694824219,224027.0 +2024-06-24,65.0,66.19999694824219,62.20000076293945,66.0,839443.0 +2024-06-25,65.9000015258789,67.5,65.30000305175781,66.80000305175781,359634.0 +2024-06-26,67.0,67.5999984741211,65.30000305175781,66.0999984741211,252970.0 +2024-06-27,66.0,66.30000305175781,64.5,64.69999694824219,324318.0 +2024-06-30,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0.0 +2024-07-01,65.80000305175781,71.69999694824219,65.80000305175781,71.69999694824219,2301047.0 +2024-07-02,73.5999984741211,74.69999694824219,70.9000015258789,71.19999694824219,1716838.0 +2024-07-03,71.30000305175781,72.19999694824219,69.80000305175781,69.9000015258789,581956.0 +2024-07-04,69.9000015258789,71.0999984741211,69.30000305175781,70.5999984741211,483633.0 +2024-07-07,70.80000305175781,72.5999984741211,70.30000305175781,72.0,619097.0 +2024-07-08,72.0,76.80000305175781,71.0999984741211,74.0999984741211,2408064.0 +2024-07-09,74.4000015258789,74.9000015258789,72.0999984741211,72.0999984741211,813092.0 +2024-07-10,72.4000015258789,73.30000305175781,71.0,72.0,524178.0 +2024-07-11,72.0,72.5999984741211,71.30000305175781,71.5,492874.0 +2024-07-14,71.0999984741211,71.30000305175781,70.5,70.9000015258789,431116.0 +2024-07-15,71.0,73.80000305175781,70.69999694824219,71.5999984741211,1344570.0 +2024-07-16,71.5,71.80000305175781,70.80000305175781,71.5,394730.0 +2024-07-17,71.4000015258789,72.30000305175781,70.69999694824219,71.30000305175781,466105.0 +2024-07-18,71.4000015258789,72.19999694824219,70.69999694824219,71.0,515581.0 +2024-07-21,70.80000305175781,70.9000015258789,69.0999984741211,69.69999694824219,556325.0 +2024-07-22,69.30000305175781,69.5999984741211,68.5,68.80000305175781,424680.0 +2024-07-23,68.5999984741211,72.0,67.69999694824219,71.0,1551570.0 +2024-07-24,71.0,72.5999984741211,70.30000305175781,72.19999694824219,894780.0 +2024-07-25,72.19999694824219,73.0,71.4000015258789,71.69999694824219,673635.0 +2024-07-28,72.0,72.19999694824219,70.30000305175781,70.69999694824219,463527.0 +2024-07-29,71.19999694824219,74.0999984741211,71.19999694824219,72.69999694824219,1935108.0 +2024-07-30,73.0,73.0,71.0,71.4000015258789,462639.0 +2024-07-31,71.4000015258789,74.30000305175781,70.5,73.5999984741211,1370673.0 +2024-08-01,72.19999694824219,72.19999694824219,68.0,70.0,1048993.0 +2024-08-04,66.0,68.80000305175781,65.4000015258789,65.5,573872.0 +2024-08-05,65.0999984741211,65.30000305175781,59.70000076293945,62.20000076293945,826631.0 +2024-08-06,64.5999984741211,67.0,63.900001525878906,65.30000305175781,783493.0 +2024-08-07,65.30000305175781,67.4000015258789,64.4000015258789,64.69999694824219,505845.0 +2024-08-08,64.0999984741211,64.5,61.900001525878906,62.79999923706055,463306.0 +2024-08-11,63.0,65.4000015258789,63.0,63.29999923706055,480104.0 +2024-08-12,63.79999923706055,63.79999923706055,61.29999923706055,61.79999923706055,351745.0 +2024-08-13,61.599998474121094,62.599998474121094,61.5,62.400001525878906,275065.0 +2024-08-14,62.599998474121094,64.0,62.599998474121094,63.5,280422.0 +2024-08-15,63.70000076293945,65.4000015258789,63.599998474121094,64.5999984741211,579689.0 +2024-08-18,64.5,66.0,64.5,65.5,239754.0 +2024-08-19,66.0,66.0,64.69999694824219,65.30000305175781,241042.0 +2024-08-20,65.4000015258789,67.0,65.30000305175781,66.0,577487.0 +2024-08-21,66.0,66.69999694824219,65.30000305175781,66.0,480114.0 +2024-08-22,66.0,67.0,65.69999694824219,65.9000015258789,375193.0 +2024-08-25,66.19999694824219,68.30000305175781,66.19999694824219,67.9000015258789,628019.0 +2024-08-26,68.19999694824219,68.30000305175781,66.5999984741211,66.9000015258789,346040.0 +2024-08-27,66.9000015258789,67.4000015258789,66.0999984741211,66.19999694824219,201495.0 +2024-08-28,66.19999694824219,67.30000305175781,66.0,67.0999984741211,300266.0 +2024-08-29,67.0999984741211,67.30000305175781,66.4000015258789,67.30000305175781,263584.0 +2024-09-01,67.5999984741211,70.5999984741211,67.5999984741211,70.19999694824219,974038.0 +2024-09-02,70.4000015258789,70.9000015258789,69.5,69.5,460647.0 +2024-09-03,69.9000015258789,74.0,69.4000015258789,72.5999984741211,1470293.0 +2024-09-04,70.5999984741211,77.0,69.80000305175781,76.9000015258789,2189563.0 +2024-09-05,77.0,78.80000305175781,74.69999694824219,74.9000015258789,1426225.0 +2024-09-08,74.0999984741211,76.4000015258789,72.80000305175781,72.9000015258789,489215.0 +2024-09-09,73.19999694824219,75.0,72.9000015258789,73.19999694824219,444182.0 +2024-09-10,74.0,76.0999984741211,73.30000305175781,75.5999984741211,825058.0 +2024-09-11,75.5999984741211,75.5999984741211,73.0999984741211,73.19999694824219,486951.0 +2024-09-12,74.80000305175781,74.9000015258789,73.69999694824219,74.5,357092.0 +2024-09-15,74.5999984741211,76.30000305175781,74.5999984741211,75.4000015258789,540777.0 +2024-09-16,75.5999984741211,75.69999694824219,72.5999984741211,73.4000015258789,444936.0 +2024-09-17,73.5,73.5999984741211,72.0999984741211,72.69999694824219,331809.0 +2024-09-18,72.5999984741211,73.5999984741211,72.19999694824219,72.80000305175781,250752.0 +2024-09-19,72.9000015258789,73.0,71.0999984741211,72.4000015258789,358533.0 +2024-09-22,72.4000015258789,73.9000015258789,72.4000015258789,72.80000305175781,232879.0 +2024-09-24,72.9000015258789,73.19999694824219,72.5999984741211,72.80000305175781,235174.0 +2024-09-25,72.5999984741211,74.19999694824219,72.5999984741211,73.19999694824219,490718.0 +2024-09-26,73.19999694824219,73.4000015258789,72.69999694824219,72.80000305175781,255014.0 +2024-09-29,72.80000305175781,72.9000015258789,71.80000305175781,71.9000015258789,232619.0 +2024-09-30,71.9000015258789,73.0,70.5999984741211,71.5,367865.0 +2024-10-01,70.80000305175781,72.5,70.80000305175781,71.69999694824219,270554.0 +2024-10-02,71.69999694824219,71.69999694824219,71.69999694824219,71.69999694824219,0.0 +2024-10-03,68.0,69.0,67.4000015258789,68.30000305175781,375837.0 +2024-10-06,68.30000305175781,68.80000305175781,65.0,65.5999984741211,323729.0 +2024-10-07,65.5999984741211,69.0,65.30000305175781,67.80000305175781,358084.0 +2024-10-08,68.0,69.0,67.19999694824219,68.19999694824219,258763.0 +2024-10-09,69.0,69.4000015258789,66.5,66.9000015258789,316591.0 +2024-10-10,67.0999984741211,67.9000015258789,67.0999984741211,67.80000305175781,110148.0 +2024-10-13,68.0,69.5,68.0,68.9000015258789,253501.0 +2024-10-14,68.5999984741211,70.30000305175781,68.5999984741211,69.0999984741211,423748.0 +2024-10-15,69.5,69.69999694824219,68.5999984741211,69.0,201373.0 +2024-10-16,69.4000015258789,72.30000305175781,68.9000015258789,71.9000015258789,958078.0 +2024-10-17,72.19999694824219,73.5,70.5,70.69999694824219,863100.0 +2024-10-20,71.0999984741211,71.5,70.19999694824219,71.19999694824219,199627.0 +2024-10-21,71.19999694824219,71.80000305175781,71.0999984741211,71.4000015258789,192740.0 +2024-10-22,71.5,71.5,70.19999694824219,70.4000015258789,140543.0 +2024-10-23,70.19999694824219,70.4000015258789,69.0,70.0,217259.0 +2024-10-24,70.0,70.0,68.30000305175781,68.5,152478.0 +2024-10-27,69.5,70.9000015258789,69.30000305175781,70.19999694824219,218321.0 +2024-10-28,70.4000015258789,71.9000015258789,70.19999694824219,71.30000305175781,385287.0 +2024-10-29,71.0,71.0999984741211,69.19999694824219,69.69999694824219,331647.0 +2024-10-30,70.19999694824219,71.0,69.5999984741211,70.69999694824219,194521.0 +2024-10-31,70.69999694824219,71.5,70.0,71.30000305175781,384453.0 +2024-11-03,71.5,72.0999984741211,70.80000305175781,70.80000305175781,373700.0 +2024-11-04,70.0,70.5,69.4000015258789,70.4000015258789,209072.0 +2024-11-05,70.4000015258789,71.0,69.5999984741211,69.9000015258789,137974.0 +2024-11-06,70.30000305175781,71.5,70.30000305175781,71.0999984741211,215801.0 +2024-11-07,71.4000015258789,72.0999984741211,69.9000015258789,70.19999694824219,413531.0 +2024-11-10,70.5999984741211,70.80000305175781,69.5999984741211,69.80000305175781,191826.0 +2024-11-11,69.0,70.30000305175781,68.0999984741211,70.0,195383.0 +2024-11-12,70.0999984741211,70.19999694824219,69.19999694824219,69.30000305175781,128131.0 +2024-11-13,69.0,69.0999984741211,68.0999984741211,68.4000015258789,104620.0 +2024-11-14,68.30000305175781,68.69999694824219,67.30000305175781,67.80000305175781,162479.0 +2024-11-17,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0 +2024-11-18,67.5999984741211,68.19999694824219,67.19999694824219,68.0999984741211,131963.0 +2024-11-19,67.69999694824219,69.0999984741211,67.69999694824219,68.30000305175781,140090.0 +2024-11-20,68.30000305175781,68.5,67.19999694824219,67.19999694824219,143026.0 +2024-11-21,67.5999984741211,68.4000015258789,67.30000305175781,68.30000305175781,198094.0 +2024-11-24,68.5999984741211,69.0,67.80000305175781,68.0,82799.0 +2024-11-25,67.69999694824219,68.5,67.30000305175781,68.5,125069.0 +2024-11-26,68.5,68.80000305175781,68.0,68.0,108103.0 +2024-11-27,68.0,68.30000305175781,66.80000305175781,68.0999984741211,165814.0 +2024-11-28,68.19999694824219,68.69999694824219,67.5,68.19999694824219,116549.0 +2024-12-01,68.19999694824219,68.69999694824219,67.5,68.19999694824219,116549.0 +2024-12-02,67.69999694824219,67.9000015258789,67.0,67.4000015258789,92296.0 +2024-12-03,67.19999694824219,67.5,66.80000305175781,67.19999694824219,146683.0 +2024-12-04,67.0999984741211,68.5,67.0999984741211,67.30000305175781,179481.0 +2024-12-05,67.4000015258789,68.0,67.0,67.5,133753.0 +2024-12-08,67.5,67.9000015258789,67.4000015258789,67.5,137763.0 +2024-12-09,67.30000305175781,67.4000015258789,66.80000305175781,66.9000015258789,214078.0 +2024-12-10,66.9000015258789,66.9000015258789,65.80000305175781,66.0,176931.0 +2024-12-11,66.0,66.9000015258789,65.0999984741211,66.80000305175781,148965.0 +2024-12-12,66.9000015258789,67.5999984741211,66.5999984741211,67.0,155246.0 +2024-12-15,67.4000015258789,67.4000015258789,66.69999694824219,66.69999694824219,88896.0 +2024-12-16,66.5999984741211,66.5999984741211,65.9000015258789,66.0,140818.0 +2024-12-17,65.9000015258789,68.4000015258789,65.5999984741211,67.9000015258789,366106.0 +2024-12-18,67.9000015258789,68.4000015258789,66.80000305175781,67.30000305175781,223062.0 +2024-12-19,66.4000015258789,67.5,66.30000305175781,66.5999984741211,147892.0 +2024-12-22,66.69999694824219,67.4000015258789,66.0,66.0,112300.0 +2024-12-23,66.0,66.0,64.80000305175781,64.80000305175781,173268.0 +2024-12-24,65.19999694824219,65.30000305175781,63.400001525878906,63.599998474121094,111824.0 +2024-12-25,63.70000076293945,64.4000015258789,63.400001525878906,63.900001525878906,49942.0 +2024-12-26,64.0,64.80000305175781,63.70000076293945,63.900001525878906,121348.0 +2024-12-29,63.79999923706055,64.30000305175781,63.70000076293945,64.19999694824219,132382.0 +2024-12-30,64.19999694824219,64.80000305175781,64.0,64.5999984741211,120552.0 +2024-12-31,64.9000015258789,65.9000015258789,64.30000305175781,65.0999984741211,137462.0 +2025-01-01,65.0999984741211,65.4000015258789,64.80000305175781,65.30000305175781,55895.0 +2025-01-02,65.5999984741211,65.5999984741211,64.5,64.80000305175781,86121.0 +2025-01-05,64.5,65.30000305175781,64.5,64.69999694824219,63914.0 +2025-01-06,64.80000305175781,65.5999984741211,63.900001525878906,65.19999694824219,170673.0 +2025-01-07,65.30000305175781,65.5,64.80000305175781,64.9000015258789,88655.0 +2025-01-08,64.4000015258789,65.5,64.4000015258789,65.19999694824219,107291.0 +2025-01-09,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0 +2025-01-12,64.5,65.0,64.4000015258789,64.69999694824219,82826.0 +2025-01-13,64.4000015258789,64.80000305175781,64.0999984741211,64.0999984741211,108771.0 +2025-01-14,64.4000015258789,64.5,64.0,64.19999694824219,91876.0 +2025-01-15,64.4000015258789,64.9000015258789,64.0999984741211,64.5,121799.0 +2025-01-16,64.80000305175781,67.69999694824219,64.5999984741211,66.30000305175781,678416.0 +2025-01-19,67.19999694824219,70.4000015258789,66.9000015258789,68.5,853284.0 +2025-01-20,68.5999984741211,70.0,67.80000305175781,70.0,485727.0 +2025-01-21,70.19999694824219,71.5,69.69999694824219,70.80000305175781,671671.0 +2025-01-22,70.80000305175781,71.69999694824219,68.69999694824219,69.0,547207.0 +2025-01-23,69.19999694824219,69.5,68.30000305175781,68.69999694824219,155442.0 +2025-01-26,68.69999694824219,69.5999984741211,68.5999984741211,69.19999694824219,115043.0 +2025-01-27,69.30000305175781,69.5999984741211,67.19999694824219,67.19999694824219,371677.0 +2025-01-28,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0 +2025-01-29,67.5,68.69999694824219,67.30000305175781,68.19999694824219,179532.0 +2025-01-30,68.5,74.0,68.19999694824219,73.19999694824219,1571814.0 +2025-02-02,73.30000305175781,74.0,71.0999984741211,72.80000305175781,533177.0 +2025-02-03,72.30000305175781,74.9000015258789,71.69999694824219,72.80000305175781,838772.0 +2025-02-04,73.0,75.80000305175781,72.30000305175781,74.69999694824219,989589.0 +2025-02-05,75.4000015258789,76.0,72.9000015258789,73.30000305175781,466768.0 +2025-02-06,74.0,74.0,72.4000015258789,72.80000305175781,198242.0 +2025-02-09,72.80000305175781,74.80000305175781,72.30000305175781,74.30000305175781,396308.0 +2025-02-10,74.30000305175781,75.19999694824219,73.69999694824219,73.80000305175781,331261.0 +2025-02-11,76.0,77.80000305175781,75.5,75.80000305175781,1703996.0 +2025-02-12,75.9000015258789,76.5999984741211,74.69999694824219,75.4000015258789,501301.0 +2025-02-13,75.4000015258789,76.5,74.19999694824219,74.69999694824219,312008.0 +2025-02-16,75.0,75.4000015258789,73.69999694824219,73.9000015258789,152307.0 +2025-02-17,74.0,74.19999694824219,73.0,73.19999694824219,198379.0 +2025-02-18,73.0999984741211,74.4000015258789,73.0,73.9000015258789,189462.0 +2025-02-19,73.9000015258789,73.9000015258789,73.9000015258789,73.9000015258789,0.0 +2025-02-20,70.0,70.0,67.0999984741211,67.5,917483.0 +2025-02-24,67.4000015258789,67.5,65.30000305175781,65.5,247581.0 +2025-02-25,65.30000305175781,67.0999984741211,65.0999984741211,67.0,274508.0 +2025-02-26,67.0,67.0,66.0,66.5999984741211,178311.0 +2025-02-27,66.5999984741211,66.5999984741211,65.69999694824219,66.4000015258789,125042.0 +2025-03-02,66.4000015258789,66.4000015258789,64.9000015258789,65.19999694824219,55432.0 +2025-03-03,66.0,66.30000305175781,64.0999984741211,66.0,132328.0 +2025-03-04,66.0,66.4000015258789,64.80000305175781,65.19999694824219,128031.0 +2025-03-05,65.0,65.4000015258789,63.599998474121094,63.79999923706055,162285.0 +2025-03-06,63.79999923706055,63.79999923706055,61.20000076293945,61.900001525878906,190852.0 +2025-03-09,61.5,63.20000076293945,61.5,62.29999923706055,125223.0 +2025-03-10,62.599998474121094,62.70000076293945,60.900001525878906,61.0,159051.0 +2025-03-11,60.099998474121094,61.400001525878906,57.900001525878906,60.70000076293945,184551.0 +2025-03-12,59.70000076293945,62.400001525878906,59.70000076293945,62.20000076293945,188679.0 +2025-03-13,62.5,64.4000015258789,61.79999923706055,62.5,166124.0 +2025-03-16,62.70000076293945,63.599998474121094,62.5,63.29999923706055,57925.0 +2025-03-17,63.599998474121094,63.599998474121094,61.599998474121094,62.099998474121094,110671.0 +2025-03-18,61.70000076293945,62.0,60.79999923706055,61.099998474121094,137669.0 +2025-03-19,61.099998474121094,61.099998474121094,59.5,60.20000076293945,105695.0 +2025-03-20,60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0.0 +2025-03-23,60.900001525878906,62.20000076293945,60.900001525878906,62.0,89625.0 +2025-03-24,61.20000076293945,62.0,60.900001525878906,61.400001525878906,57676.0 +2025-03-25,61.5,61.5,59.599998474121094,60.0,124897.0 +2025-03-26,60.5,61.900001525878906,60.20000076293945,61.20000076293945,90653.0 +2025-03-27,61.400001525878906,62.20000076293945,60.79999923706055,61.400001525878906,82620.0 +2025-04-03,60.5,61.0,59.400001525878906,59.400001525878906,121005.0 +2025-04-06,53.79999923706055,55.099998474121094,53.5,53.5,249242.0 +2025-04-07,49.0,52.79999923706055,48.400001525878906,51.79999923706055,566547.0 +2025-04-08,52.599998474121094,54.29999923706055,52.5,53.099998474121094,280635.0 +2025-04-09,52.599998474121094,53.099998474121094,50.70000076293945,50.900001525878906,140826.0 +2025-04-10,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0.0 +2025-04-13,53.79999923706055,57.5,53.5,55.79999923706055,433936.0 +2025-04-14,56.0,58.099998474121094,56.0,57.099998474121094,316147.0 +2025-04-15,57.5,57.70000076293945,56.400001525878906,56.5,159873.0 +2025-04-16,56.599998474121094,56.900001525878906,56.099998474121094,56.599998474121094,81383.0 +2025-04-17,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0 +2025-04-20,55.400001525878906,56.70000076293945,55.400001525878906,56.400001525878906,73849.0 +2025-04-21,56.5,56.5,55.5,55.70000076293945,64737.0 +2025-04-22,55.0,55.5,54.79999923706055,54.900001525878906,93826.0 +2025-04-23,55.79999923706055,56.29999923706055,53.900001525878906,54.0,299878.0 +2025-04-24,54.5,55.29999923706055,54.400001525878906,55.0,125647.0 +2025-04-27,55.400001525878906,55.400001525878906,55.099998474121094,55.400001525878906,67954.0 +2025-04-28,55.5,55.5,55.0,55.0,81781.0 +2025-04-29,55.79999923706055,58.20000076293945,55.79999923706055,56.29999923706055,731568.0 +2025-04-30,56.599998474121094,56.599998474121094,54.79999923706055,55.20000076293945,151698.0 +2025-05-01,56.099998474121094,56.29999923706055,55.0,55.29999923706055,150154.0 +2025-05-04,55.5,55.900001525878906,54.29999923706055,54.29999923706055,74987.0 +2025-05-05,54.0,54.20000076293945,52.70000076293945,52.900001525878906,417050.0 +2025-05-06,52.900001525878906,53.5,52.099998474121094,52.20000076293945,138721.0 +2025-05-07,57.400001525878906,57.400001525878906,54.099998474121094,54.400001525878906,2792829.0 +2025-05-08,54.599998474121094,55.70000076293945,54.0,54.29999923706055,490796.0 +2025-05-11,54.900001525878906,54.900001525878906,53.70000076293945,54.0,259649.0 +2025-05-12,54.099998474121094,55.79999923706055,54.099998474121094,54.70000076293945,411705.0 +2025-05-13,55.20000076293945,56.79999923706055,54.0,56.0,551966.0 +2025-05-14,57.20000076293945,57.5,56.599998474121094,56.70000076293945,365277.0 +2025-05-15,57.0,57.29999923706055,56.20000076293945,56.79999923706055,309347.0 +2025-05-18,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0 +2025-05-19,58.0,58.599998474121094,57.400001525878906,58.400001525878906,496997.0 +2025-05-20,59.0,60.599998474121094,58.70000076293945,58.70000076293945,790320.0 +2025-05-21,59.0,59.20000076293945,57.79999923706055,58.0,365370.0 +2025-05-22,57.5,58.900001525878906,57.20000076293945,58.400001525878906,325846.0 +2025-05-25,58.70000076293945,61.599998474121094,58.5,61.20000076293945,1009131.0 +2025-05-26,61.599998474121094,61.900001525878906,59.5,60.099998474121094,415560.0 +2025-05-27,60.70000076293945,60.70000076293945,58.599998474121094,58.70000076293945,249722.0 +2025-05-28,58.900001525878906,60.599998474121094,58.900001525878906,59.79999923706055,197852.0 +2025-05-29,60.0,60.5,59.5,59.900001525878906,267331.0 +2025-06-01,59.599998474121094,60.79999923706055,59.5,60.599998474121094,354061.0 +2025-06-02,60.900001525878906,61.0,60.099998474121094,60.5,268244.0 +2025-06-03,60.400001525878906,61.0,59.400001525878906,60.0,487956.0 +2025-06-04,54.599998474121094,56.79999923706055,54.599998474121094,56.20000076293945,625341.0 +2025-06-11,56.20000076293945,56.70000076293945,55.900001525878906,55.900001525878906,215672.0 +2025-06-12,55.70000076293945,55.70000076293945,52.099998474121094,52.20000076293945,232030.0 +2025-06-15,47.20000076293945,50.29999923706055,47.20000076293945,49.70000076293945,323067.0 +2025-06-16,49.54999923706055,51.599998474121094,49.54999923706055,51.099998474121094,211613.0 +2025-06-17,51.20000076293945,51.5,49.5,49.650001525878906,149657.0 +2025-06-18,49.650001525878906,49.650001525878906,48.20000076293945,48.29999923706055,128399.0 +2025-06-19,48.29999923706055,48.849998474121094,48.0,48.20000076293945,119434.0 +2025-06-22,48.20000076293945,51.79999923706055,48.20000076293945,49.95000076293945,564535.0 +2025-06-23,50.900001525878906,51.5,50.20000076293945,51.400001525878906,226227.0 +2025-06-24,53.0,53.900001525878906,52.29999923706055,53.599998474121094,448137.0 +2025-06-25,53.79999923706055,54.599998474121094,53.0,54.20000076293945,340297.0 +2025-06-26,54.400001525878906,55.099998474121094,53.900001525878906,54.599998474121094,234450.0 +2025-06-29,55.0,56.29999923706055,55.0,55.70000076293945,151886.0 +2025-06-30,56.0,56.45000076293945,55.70000076293945,56.0,257392.0 +2025-07-01,56.20000076293945,56.20000076293945,55.5,55.70000076293945,121299.0 +2025-07-02,55.75,55.849998474121094,55.099998474121094,55.599998474121094,107683.0 +2025-07-03,55.650001525878906,56.5,55.650001525878906,55.75,144539.0 +2025-07-06,55.75,56.599998474121094,55.70000076293945,56.400001525878906,157204.0 +2025-07-07,56.400001525878906,57.849998474121094,56.400001525878906,57.349998474121094,358735.0 +2025-07-08,57.349998474121094,57.5,56.75,57.45000076293945,162773.0 +2025-07-09,57.5,58.75,57.04999923706055,58.20000076293945,337937.0 +2025-07-10,58.20000076293945,58.45000076293945,57.79999923706055,58.0,109848.0 +2025-07-13,58.0,58.29999923706055,57.0,57.349998474121094,149931.0 +2025-07-14,57.29999923706055,57.349998474121094,56.400001525878906,56.70000076293945,78136.0 +2025-07-15,56.5,56.95000076293945,55.650001525878906,55.650001525878906,88403.0 +2025-07-16,55.599998474121094,56.0,55.0,55.099998474121094,106160.0 +2025-07-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0 +2025-07-20,55.599998474121094,56.29999923706055,54.849998474121094,55.099998474121094,78067.0 +2025-07-21,55.900001525878906,55.900001525878906,54.45000076293945,55.75,89155.0 +2025-07-22,55.75,56.29999923706055,54.849998474121094,55.0,145374.0 +2025-07-23,54.79999923706055,55.400001525878906,54.54999923706055,55.25,74309.0 +2025-07-24,55.0,55.45000076293945,54.099998474121094,54.79999923706055,90054.0 +2025-07-27,54.29999923706055,55.29999923706055,54.29999923706055,55.0,48874.0 +2025-07-28,55.0,55.0,54.45000076293945,54.75,53687.0 +2025-07-29,54.45000076293945,54.45000076293945,52.95000076293945,53.25,133180.0 +2025-07-30,53.29999923706055,54.0,53.0,53.45000076293945,53631.0 +2025-07-31,53.349998474121094,53.349998474121094,50.95000076293945,51.29999923706055,292461.0 +2025-08-03,51.5,51.79999923706055,50.0,50.54999923706055,130257.0 +2025-08-04,50.650001525878906,51.79999923706055,50.45000076293945,51.5,121849.0 +2025-08-05,51.599998474121094,51.900001525878906,51.0,51.29999923706055,110417.0 +2025-08-06,51.0,52.0,51.0,52.0,150500.0 +2025-08-07,52.0,52.150001525878906,51.5,51.95000076293945,110301.0 +2025-08-10,52.04999923706055,52.099998474121094,51.20000076293945,51.400001525878906,102050.0 +2025-08-11,51.29999923706055,51.400001525878906,50.54999923706055,50.599998474121094,72357.0 +2025-08-12,50.5,51.25,50.349998474121094,51.0,111509.0 +2025-08-13,51.20000076293945,51.650001525878906,50.70000076293945,50.95000076293945,77811.0 +2025-08-14,50.54999923706055,51.29999923706055,50.54999923706055,51.04999923706055,44276.0 +2025-08-17,51.5,52.150001525878906,51.25,51.599998474121094,186744.0 +2025-08-18,51.79999923706055,52.150001525878906,50.79999923706055,51.099998474121094,125641.0 +2025-08-19,51.25,51.70000076293945,51.0,51.400001525878906,87721.0 +2025-08-20,51.400001525878906,52.099998474121094,51.29999923706055,51.45000076293945,125268.0 +2025-08-21,51.45000076293945,51.45000076293945,50.79999923706055,51.29999923706055,69851.0 +2025-08-24,51.150001525878906,51.650001525878906,50.650001525878906,50.79999923706055,131857.0 +2025-08-25,51.0,51.0,50.20000076293945,50.400001525878906,87866.0 +2025-08-26,50.20000076293945,51.0,49.599998474121094,51.0,176811.0 +2025-08-27,50.849998474121094,50.849998474121094,49.880001068115234,49.959999084472656,117390.0 +2025-08-28,50.0,50.0,49.58000183105469,49.58000183105469,61061.0 +2025-08-31,49.560001373291016,49.70000076293945,48.099998474121094,48.900001525878906,85916.0 +2025-09-01,48.5,49.47999954223633,48.5,48.97999954223633,92099.0 +2025-09-02,49.0,49.0,48.279998779296875,48.70000076293945,58983.0 +2025-09-03,49.0,49.15999984741211,48.599998474121094,48.619998931884766,52206.0 +2025-09-04,48.70000076293945,48.880001068115234,48.47999954223633,48.779998779296875,36116.0 diff --git a/data/1322.csv b/data/1322.csv new file mode 100644 index 0000000000000000000000000000000000000000..69d5b82a49c93dcdebf1fe36b2d98809c2915704 --- /dev/null +++ b/data/1322.csv @@ -0,0 +1,850 @@ +date,open,high,low,close,volume +2022-04-05,70.4000015258789,75.09333038330078,69.88666534423828,75.09333038330078,8069071.0 +2022-04-06,81.4000015258789,82.57333374023438,69.08000183105469,77.58666229248047,18286389.0 +2022-04-07,76.26666259765625,80.5199966430664,72.52666473388672,76.26666259765625,8449004.0 +2022-04-10,77.44000244140625,83.8933334350586,76.55999755859375,83.8933334350586,15148063.0 +2022-04-11,85.94666290283203,87.85333251953125,81.25333404541016,84.77333068847656,11914857.0 +2022-04-12,85.06666564941406,87.12000274658203,83.8933334350586,85.21333312988281,5693615.0 +2022-04-13,85.65333557128906,86.82666778564453,84.4800033569336,85.21333312988281,5859902.0 +2022-04-14,85.36000061035156,86.23999786376953,84.4800033569336,84.4800033569336,3275266.0 +2022-04-17,84.4800033569336,85.06666564941406,82.86666870117188,83.01333618164062,2372828.0 +2022-04-18,83.01333618164062,85.94666290283203,82.27999877929688,84.4800033569336,6201343.0 +2022-04-19,85.06666564941406,85.80000305175781,83.16000366210938,83.5999984741211,3527545.0 +2022-04-20,83.74666595458984,83.74666595458984,82.27999877929688,83.16000366210938,1631642.0 +2022-04-21,82.86666870117188,83.01333618164062,78.76000213623047,79.78666687011719,3240077.0 +2022-04-24,79.19999694824219,79.78666687011719,74.06666564941406,76.413330078125,8744609.0 +2022-04-25,76.85333251953125,78.90666961669922,75.82666778564453,77.0,3216095.0 +2022-04-26,77.44000244140625,78.17333221435547,75.38666534423828,76.7066650390625,1903979.0 +2022-04-27,77.0,78.90666961669922,76.7066650390625,77.87999725341797,2405008.0 +2022-04-28,78.61333465576172,79.93333435058594,78.02666473388672,78.46666717529297,3043622.0 +2022-05-08,79.34666442871094,81.83999633789062,78.76000213623047,80.66666412353516,3756561.0 +2022-05-09,81.4000015258789,81.4000015258789,78.02666473388672,79.05332946777344,2578506.0 +2022-05-10,78.17333221435547,78.46666717529297,76.55999755859375,77.58666229248047,1658609.0 +2022-05-11,77.58666229248047,79.05332946777344,77.0,77.14666748046875,1273236.0 +2022-05-12,77.2933349609375,77.2933349609375,73.91999816894531,73.91999816894531,1883915.0 +2022-05-15,74.80000305175781,75.68000030517578,73.4800033569336,74.21333312988281,1793346.0 +2022-05-16,74.36000061035156,75.09333038330078,70.25333404541016,70.32666778564453,2886203.0 +2022-05-17,71.13333129882812,71.57333374023438,69.95999908447266,70.913330078125,2133574.0 +2022-05-18,70.913330078125,70.913330078125,70.913330078125,70.913330078125,0.0 +2022-05-19,67.46666717529297,67.46666717529297,64.75333404541016,66.0,2998178.0 +2022-05-22,66.22000122070312,66.73332977294922,63.50666427612305,65.1933364868164,2181347.0 +2022-05-23,65.26666259765625,65.92666625976562,63.06666564941406,63.28666687011719,1374880.0 +2022-05-24,63.36000061035156,67.46666717529297,63.06666564941406,67.46666717529297,2991634.0 +2022-05-25,68.19999694824219,70.1066665649414,67.76000213623047,68.78666687011719,2702811.0 +2022-05-26,68.93333435058594,69.37333679199219,67.31999969482422,68.12666320800781,1599415.0 +2022-05-29,68.12666320800781,68.71333312988281,67.54000091552734,67.6866683959961,856182.0 +2022-05-30,67.76000213623047,69.66666412353516,67.54000091552734,69.66666412353516,1980274.0 +2022-05-31,70.62000274658203,72.37999725341797,70.18000030517578,70.913330078125,3464364.0 +2022-06-01,70.54666900634766,71.57333374023438,69.59333038330078,69.95999908447266,1024618.0 +2022-06-02,69.88666534423828,69.88666534423828,68.49333190917969,69.08000183105469,887507.0 +2022-06-05,69.00666809082031,69.00666809082031,67.9800033569336,68.12666320800781,726897.0 +2022-06-06,68.19999694824219,70.54666900634766,68.19999694824219,69.8133316040039,1690114.0 +2022-06-07,69.88666534423828,70.4000015258789,69.22666931152344,69.30000305175781,729013.0 +2022-06-08,69.37333679199219,69.8133316040039,68.56666564941406,68.56666564941406,648539.0 +2022-06-09,68.49333190917969,68.71333312988281,67.3933334350586,68.34666442871094,920725.0 +2022-06-12,66.87999725341797,67.0999984741211,64.45999908447266,64.6066665649414,1318891.0 +2022-06-13,64.6066665649414,64.6066665649414,60.939998626708984,61.233333587646484,1501224.0 +2022-06-14,61.233333587646484,61.96666717529297,56.099998474121094,59.54666519165039,3053656.0 +2022-06-15,60.279998779296875,60.64666748046875,58.666664123535156,60.35333251953125,1590965.0 +2022-06-16,60.573333740234375,61.52666473388672,58.08000183105469,59.03333282470703,1062816.0 +2022-06-19,57.20000076293945,58.00666427612305,56.46666717529297,56.7599983215332,923687.0 +2022-06-20,56.7599983215332,57.63999938964844,55.880001068115234,56.90666580200195,1063793.0 +2022-06-21,57.34666442871094,60.133331298828125,57.34666442871094,58.813331604003906,2103661.0 +2022-06-22,58.813331604003906,58.813331604003906,56.17333221435547,56.46666717529297,1225084.0 +2022-06-23,56.46666717529297,57.49333190917969,55.293331146240234,56.7599983215332,971725.0 +2022-06-26,58.59333419799805,58.59333419799805,57.56666564941406,57.56666564941406,744125.0 +2022-06-27,58.00666427612305,59.253334045410156,56.7599983215332,56.83333206176758,1163371.0 +2022-06-28,56.90666580200195,57.86000061035156,56.61333465576172,57.41999816894531,590264.0 +2022-06-29,57.27333450317383,59.400001525878906,56.90666580200195,58.1533317565918,2265846.0 +2022-06-30,58.00666427612305,58.59333419799805,56.90666580200195,57.0533332824707,964697.0 +2022-07-03,57.20000076293945,57.56666564941406,56.31999969482422,56.46666717529297,486609.0 +2022-07-04,56.31999969482422,56.31999969482422,55.073333740234375,55.733333587646484,569815.0 +2022-07-05,55.733333587646484,56.31999969482422,55.586666107177734,55.733333587646484,311110.0 +2022-07-06,55.0,55.586666107177734,54.633331298828125,55.51333236694336,402883.0 +2022-07-13,55.51333236694336,56.099998474121094,54.633331298828125,54.633331298828125,512474.0 +2022-07-14,54.413333892822266,54.85333251953125,51.33333206176758,51.84666442871094,791453.0 +2022-07-17,53.09333419799805,53.166664123535156,52.06666564941406,52.43333435058594,440249.0 +2022-07-18,52.43333435058594,55.36666488647461,52.36000061035156,55.36666488647461,1075673.0 +2022-07-19,58.666664123535156,60.86666488647461,58.666664123535156,60.86666488647461,4178697.0 +2022-07-20,63.9466667175293,66.58666229248047,63.06666564941406,64.82666778564453,4379791.0 +2022-07-21,65.7066650390625,66.0,64.23999786376953,65.12000274658203,1754327.0 +2022-07-24,65.413330078125,65.77999877929688,64.6066665649414,65.12000274658203,991832.0 +2022-07-25,65.12000274658203,65.12000274658203,63.43333435058594,63.50666427612305,909088.0 +2022-07-26,63.6533317565918,64.38666534423828,63.13999938964844,63.9466667175293,1066179.0 +2022-07-27,62.91999816894531,63.43333435058594,62.33333206176758,62.62666702270508,832506.0 +2022-07-28,63.06666564941406,64.97333526611328,62.99333190917969,64.16666412353516,1261947.0 +2022-07-31,64.53333282470703,64.9000015258789,63.79999923706055,64.38666534423828,773140.0 +2022-08-01,64.38666534423828,64.38666534423828,63.72666549682617,63.87333297729492,719451.0 +2022-08-02,63.87333297729492,64.0199966430664,62.91999816894531,63.58000183105469,928352.0 +2022-08-03,63.50666427612305,68.19999694824219,63.13999938964844,67.17333221435547,6243182.0 +2022-08-04,67.24666595458984,68.63999938964844,65.7066650390625,67.02666473388672,1776192.0 +2022-08-07,66.73332977294922,66.73332977294922,65.12000274658203,65.26666259765625,913415.0 +2022-08-08,65.26666259765625,66.44000244140625,65.1933364868164,65.7066650390625,917183.0 +2022-08-09,65.77999877929688,66.44000244140625,65.413330078125,66.14666748046875,1005589.0 +2022-08-10,64.9000015258789,65.48666381835938,64.23999786376953,65.04666900634766,1598487.0 +2022-08-11,65.63333129882812,67.76000213623047,65.12000274658203,67.0999984741211,3690283.0 +2022-08-14,67.46666717529297,68.19999694824219,66.22000122070312,66.44000244140625,1812719.0 +2022-08-15,66.44000244140625,69.15333557128906,65.63333129882812,67.9800033569336,4210554.0 +2022-08-16,68.19999694824219,69.8133316040039,67.46666717529297,68.12666320800781,3092729.0 +2022-08-17,68.05332946777344,68.34666442871094,66.95333099365234,67.3933334350586,1090340.0 +2022-08-18,67.3933334350586,68.56666564941406,67.17333221435547,67.46666717529297,1124679.0 +2022-08-21,67.3933334350586,67.6866683959961,66.22000122070312,66.44000244140625,670097.0 +2022-08-22,66.36666870117188,67.17333221435547,66.0,66.95333099365234,745152.0 +2022-08-23,66.73332977294922,67.0999984741211,65.33999633789062,65.413330078125,668504.0 +2022-08-24,65.26666259765625,65.48666381835938,63.9466667175293,65.413330078125,784979.0 +2022-08-25,65.85333251953125,66.58666229248047,65.33999633789062,66.0,1269756.0 +2022-08-28,64.53333282470703,67.17333221435547,64.53333282470703,65.85333251953125,1550753.0 +2022-08-29,65.92666625976562,66.2933349609375,65.55999755859375,65.85333251953125,557938.0 +2022-08-30,65.85333251953125,66.22000122070312,65.04666900634766,65.1933364868164,700193.0 +2022-08-31,66.36666870117188,66.87999725341797,65.12000274658203,65.413330078125,1739251.0 +2022-09-01,65.63333129882812,65.63333129882812,64.0199966430664,64.53333282470703,722121.0 +2022-09-04,64.53333282470703,65.26666259765625,64.23999786376953,64.45999908447266,681874.0 +2022-09-05,64.53333282470703,64.9000015258789,63.28666687011719,63.28666687011719,581356.0 +2022-09-06,63.43333435058594,64.09333038330078,61.81999969482422,61.893333435058594,669081.0 +2022-09-07,61.746665954589844,61.746665954589844,59.473331451416016,59.98666763305664,991454.0 +2022-09-08,60.5,61.893333435058594,59.766666412353516,61.599998474121094,615946.0 +2022-09-11,62.18666458129883,62.99333190917969,61.893333435058594,62.18666458129883,559974.0 +2022-09-12,61.96666717529297,62.40666580200195,61.52666473388672,61.893333435058594,310636.0 +2022-09-13,61.96666717529297,62.040000915527344,61.233333587646484,61.599998474121094,330276.0 +2022-09-14,60.133331298828125,61.15999984741211,59.84000015258789,60.793331146240234,362641.0 +2022-09-15,60.793331146240234,61.233333587646484,60.133331298828125,61.01333236694336,279979.0 +2022-09-18,60.64666748046875,60.64666748046875,58.00666427612305,59.18000030517578,401918.0 +2022-09-19,58.7400016784668,59.766666412353516,58.1533317565918,58.7400016784668,447014.0 +2022-09-20,59.03333282470703,59.69333267211914,58.29999923706055,58.37333297729492,356657.0 +2022-09-21,58.37333297729492,58.813331604003906,57.12666702270508,57.63999938964844,379633.0 +2022-09-25,55.439998626708984,56.31999969482422,54.926666259765625,55.65999984741211,457682.0 +2022-09-26,55.65999984741211,56.61333465576172,55.65999984741211,55.880001068115234,516201.0 +2022-09-27,56.099998474121094,57.63999938964844,55.95333480834961,57.34666442871094,787641.0 +2022-09-28,57.93333435058594,58.59333419799805,56.68666458129883,57.86000061035156,964982.0 +2022-09-29,58.1533317565918,59.400001525878906,58.1533317565918,58.52000045776367,754393.0 +2022-10-02,58.666664123535156,59.106666564941406,58.08000183105469,58.52000045776367,450561.0 +2022-10-03,58.666664123535156,59.84000015258789,58.666664123535156,59.253334045410156,1101081.0 +2022-10-04,59.253334045410156,59.253334045410156,59.253334045410156,59.253334045410156,0.0 +2022-10-05,59.766666412353516,60.279998779296875,58.666664123535156,58.666664123535156,1421916.0 +2022-10-06,58.959999084472656,59.03333282470703,57.93333435058594,58.37333297729492,779072.0 +2022-10-09,58.00666427612305,58.1533317565918,56.393333435058594,56.61333465576172,688937.0 +2022-10-10,56.61333465576172,57.49333190917969,56.17333221435547,57.41999816894531,468156.0 +2022-10-11,57.41999816894531,57.56666564941406,56.90666580200195,57.20000076293945,368875.0 +2022-10-12,57.0533332824707,57.71333312988281,56.90666580200195,57.0533332824707,453578.0 +2022-10-13,57.0533332824707,57.27333450317383,56.68666458129883,56.83333206176758,360038.0 +2022-10-16,56.83333206176758,58.1533317565918,56.61333465576172,57.86000061035156,679381.0 +2022-10-17,58.37333297729492,59.84000015258789,58.37333297729492,58.7400016784668,2417545.0 +2022-10-18,58.959999084472656,59.400001525878906,58.08000183105469,58.37333297729492,1473728.0 +2022-10-19,58.59333419799805,58.88666534423828,58.1533317565918,58.29999923706055,648211.0 +2022-10-20,58.29999923706055,59.03333282470703,58.29999923706055,58.52000045776367,815918.0 +2022-10-23,59.03333282470703,59.18000030517578,58.666664123535156,59.03333282470703,748873.0 +2022-10-24,58.959999084472656,61.233333587646484,58.666664123535156,60.5,3430135.0 +2022-10-25,60.86666488647461,61.01333236694336,58.88666534423828,58.88666534423828,2025845.0 +2022-10-26,59.106666564941406,59.84000015258789,57.86000061035156,58.1533317565918,943900.0 +2022-10-27,58.52000045776367,58.59333419799805,57.49333190917969,57.56666564941406,490733.0 +2022-10-30,57.63999938964844,58.666664123535156,57.63999938964844,58.00666427612305,579433.0 +2022-10-31,58.00666427612305,58.00666427612305,58.00666427612305,58.00666427612305,0.0 +2022-11-01,57.12666702270508,57.12666702270508,53.973331451416016,54.926666259765625,1343101.0 +2022-11-02,54.926666259765625,55.36666488647461,52.87333297729492,55.0,883819.0 +2022-11-03,54.633331298828125,55.880001068115234,54.266666412353516,55.586666107177734,468848.0 +2022-11-06,55.95333480834961,57.0533332824707,55.733333587646484,55.80666732788086,497904.0 +2022-11-07,55.80666732788086,55.80666732788086,54.633331298828125,55.073333740234375,370718.0 +2022-11-08,55.0,55.586666107177734,54.7066650390625,55.0,464787.0 +2022-11-09,55.51333236694336,55.95333480834961,54.926666259765625,55.293331146240234,616648.0 +2022-11-10,55.293331146240234,55.293331146240234,54.560001373291016,54.779998779296875,420857.0 +2022-11-13,55.14666748046875,56.7599983215332,55.14666748046875,56.393333435058594,858666.0 +2022-11-14,56.393333435058594,57.0533332824707,55.586666107177734,56.31999969482422,756006.0 +2022-11-15,56.393333435058594,56.46666717529297,55.073333740234375,55.14666748046875,290211.0 +2022-11-16,55.36666488647461,56.246665954589844,55.36666488647461,56.099998474121094,403167.0 +2022-11-17,56.17333221435547,56.31999969482422,55.733333587646484,55.880001068115234,207519.0 +2022-11-20,55.880001068115234,55.880001068115234,55.51333236694336,55.733333587646484,147073.0 +2022-11-21,55.733333587646484,55.880001068115234,54.926666259765625,55.293331146240234,308064.0 +2022-11-22,54.926666259765625,55.439998626708984,54.34000015258789,55.36666488647461,249166.0 +2022-11-24,55.36666488647461,55.36666488647461,53.53333282470703,53.753334045410156,290785.0 +2022-11-27,53.53333282470703,53.606666564941406,52.06666564941406,52.43333435058594,218709.0 +2022-11-28,52.43333435058594,53.459999084472656,51.70000076293945,53.166664123535156,244135.0 +2022-11-29,53.166664123535156,54.7066650390625,52.9466667175293,54.34000015258789,420110.0 +2022-11-30,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0 +2022-12-01,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0 +2022-12-04,58.22666549682617,58.22666549682617,56.97999954223633,56.97999954223633,252387.0 +2022-12-05,56.90666580200195,56.90666580200195,55.0,55.0,265814.0 +2022-12-06,55.0,55.880001068115234,53.68000030517578,55.51333236694336,282893.0 +2022-12-07,55.51333236694336,56.02666473388672,54.560001373291016,54.633331298828125,174370.0 +2022-12-08,54.85333251953125,55.0,53.900001525878906,54.34000015258789,310579.0 +2022-12-11,54.266666412353516,54.633331298828125,52.43333435058594,52.50666427612305,222139.0 +2022-12-12,52.43333435058594,52.9466667175293,51.5533332824707,52.43333435058594,282925.0 +2022-12-13,52.79999923706055,53.753334045410156,52.79999923706055,53.38666534423828,246857.0 +2022-12-14,53.753334045410156,54.19333267211914,52.79999923706055,54.04666519165039,309481.0 +2022-12-15,54.04666519165039,54.04666519165039,53.166664123535156,53.68000030517578,145879.0 +2022-12-18,53.68000030517578,53.82666778564453,53.2400016784668,53.38666534423828,139587.0 +2022-12-19,53.02000045776367,53.2400016784668,51.2599983215332,51.62666702270508,297257.0 +2022-12-20,51.70000076293945,52.79999923706055,51.62666702270508,52.72666549682617,277082.0 +2022-12-21,52.87333297729492,53.166664123535156,52.21333312988281,52.6533317565918,349519.0 +2022-12-22,52.43333435058594,52.9466667175293,52.36000061035156,52.43333435058594,175663.0 +2022-12-25,52.58000183105469,52.87333297729492,52.21333312988281,52.28666687011719,107989.0 +2022-12-26,52.28666687011719,52.87333297729492,51.91999816894531,52.21333312988281,199131.0 +2022-12-27,52.43333435058594,52.79999923706055,51.91999816894531,52.72666549682617,167770.0 +2022-12-28,52.72666549682617,52.79999923706055,52.43333435058594,52.6533317565918,153804.0 +2022-12-29,52.6533317565918,53.02000045776367,52.50666427612305,52.72666549682617,186534.0 +2023-01-01,52.79999923706055,53.313331604003906,52.72666549682617,53.313331604003906,273182.0 +2023-01-02,53.459999084472656,53.973331451416016,53.313331604003906,53.900001525878906,319243.0 +2023-01-03,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0 +2023-01-04,54.34000015258789,54.779998779296875,53.02000045776367,53.02000045776367,469100.0 +2023-01-05,54.04666519165039,54.48666763305664,52.79999923706055,53.313331604003906,449432.0 +2023-01-08,53.753334045410156,54.413333892822266,53.459999084472656,53.459999084472656,483196.0 +2023-01-09,53.166664123535156,54.560001373291016,53.166664123535156,54.119998931884766,583321.0 +2023-01-10,54.266666412353516,55.220001220703125,54.04666519165039,55.0,622314.0 +2023-01-11,55.293331146240234,56.17333221435547,55.073333740234375,55.880001068115234,861775.0 +2023-01-12,56.02666473388672,56.540000915527344,55.80666732788086,56.099998474121094,485101.0 +2023-01-15,56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0.0 +2023-01-16,55.073333740234375,56.02666473388672,54.633331298828125,55.36666488647461,336741.0 +2023-01-17,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0 +2023-01-18,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0 +2023-01-19,56.61333465576172,56.90666580200195,56.46666717529297,56.7599983215332,396096.0 +2023-01-22,56.7599983215332,56.7599983215332,56.7599983215332,56.7599983215332,0.0 +2023-01-23,57.34666442871094,57.34666442871094,56.83333206176758,57.20000076293945,145071.0 +2023-01-24,57.12666702270508,57.20000076293945,56.68666458129883,56.90666580200195,176975.0 +2023-01-25,56.97999954223633,56.97999954223633,56.46666717529297,56.90666580200195,225946.0 +2023-01-26,56.97999954223633,57.34666442871094,56.83333206176758,56.83333206176758,231374.0 +2023-01-29,56.83333206176758,57.0533332824707,55.80666732788086,55.80666732788086,209371.0 +2023-01-30,55.880001068115234,56.46666717529297,55.220001220703125,56.46666717529297,327770.0 +2023-01-31,56.46666717529297,56.97999954223633,55.733333587646484,56.02666473388672,280934.0 +2023-02-01,56.02666473388672,56.099998474121094,55.586666107177734,55.65999984741211,119132.0 +2023-02-02,55.65999984741211,55.80666732788086,55.073333740234375,55.14666748046875,151126.0 +2023-02-05,54.926666259765625,55.0,53.900001525878906,54.04666519165039,159471.0 +2023-02-06,53.973331451416016,53.973331451416016,52.79999923706055,53.753334045410156,663702.0 +2023-02-07,53.753334045410156,54.119998931884766,52.9466667175293,53.02000045776367,343054.0 +2023-02-08,53.09333419799805,53.68000030517578,52.9466667175293,53.459999084472656,161179.0 +2023-02-09,53.53333282470703,53.53333282470703,53.02000045776367,53.38666534423828,153925.0 +2023-02-12,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0 +2023-02-13,53.166664123535156,54.04666519165039,53.166664123535156,53.53333282470703,206165.0 +2023-02-14,53.53333282470703,53.53333282470703,53.2400016784668,53.2400016784668,110918.0 +2023-02-15,53.166664123535156,53.753334045410156,53.166664123535156,53.38666534423828,234256.0 +2023-02-16,53.459999084472656,53.753334045410156,53.313331604003906,53.459999084472656,154190.0 +2023-02-19,53.753334045410156,55.293331146240234,53.753334045410156,54.633331298828125,618402.0 +2023-02-20,54.633331298828125,55.65999984741211,54.266666412353516,54.413333892822266,571911.0 +2023-02-21,54.413333892822266,54.85333251953125,54.119998931884766,54.413333892822266,245314.0 +2023-02-23,54.633331298828125,54.926666259765625,54.266666412353516,54.633331298828125,193438.0 +2023-02-26,54.7066650390625,55.220001220703125,54.34000015258789,54.413333892822266,289482.0 +2023-02-27,54.413333892822266,54.85333251953125,54.34000015258789,54.7066650390625,187145.0 +2023-02-28,54.633331298828125,54.926666259765625,53.973331451416016,54.926666259765625,319306.0 +2023-03-01,54.926666259765625,55.36666488647461,54.413333892822266,54.48666763305664,540.0 +2023-03-02,54.633331298828125,54.7066650390625,54.04666519165039,54.04666519165039,1363.0 +2023-03-05,54.19333267211914,54.633331298828125,53.973331451416016,54.633331298828125,409.0 +2023-03-06,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0 +2023-03-07,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0 +2023-03-08,52.9466667175293,53.53333282470703,52.58000183105469,53.38666534423828,313.0 +2023-03-09,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0 +2023-03-12,53.09333419799805,53.166664123535156,52.79999923706055,52.87333297729492,315.0 +2023-03-13,52.87333297729492,52.87333297729492,52.87333297729492,52.87333297729492,0.0 +2023-03-14,53.02000045776367,53.38666534423828,52.87333297729492,53.09333419799805,1014.0 +2023-03-15,53.38666534423828,54.19333267211914,52.79999923706055,52.79999923706055,549.0 +2023-03-16,52.72666549682617,53.900001525878906,51.84666442871094,52.79999923706055,1438.0 +2023-03-19,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2023-03-20,52.6533317565918,52.87333297729492,52.43333435058594,52.58000183105469,410.0 +2023-03-21,52.79999923706055,53.2400016784668,52.58000183105469,53.09333419799805,343.0 +2023-03-22,53.09333419799805,53.313331604003906,52.87333297729492,52.87333297729492,418.0 +2023-03-23,52.9466667175293,52.9466667175293,52.6533317565918,52.9466667175293,750.0 +2023-03-26,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 +2023-03-27,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 +2023-03-28,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 +2023-03-29,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0 +2023-03-30,54.119998931884766,54.779998779296875,54.119998931884766,54.560001373291016,409.0 +2023-04-02,54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0.0 +2023-04-03,55.439998626708984,55.95333480834961,55.220001220703125,55.293331146240234,1583.0 +2023-04-04,55.293331146240234,55.733333587646484,55.220001220703125,55.733333587646484,10434.0 +2023-04-05,56.17333221435547,57.27333450317383,56.02666473388672,56.17333221435547,409.0 +2023-04-06,56.17333221435547,56.17333221435547,55.733333587646484,55.80666732788086,681.0 +2023-04-09,55.880001068115234,56.46666717529297,55.80666732788086,56.246665954589844,769.0 +2023-04-10,56.46666717529297,56.540000915527344,55.36666488647461,55.439998626708984,272.0 +2023-04-11,55.293331146240234,55.36666488647461,54.633331298828125,54.7066650390625,1240.0 +2023-04-12,54.779998779296875,56.02666473388672,54.779998779296875,55.65999984741211,272.0 +2023-04-13,55.733333587646484,55.880001068115234,55.439998626708984,55.51333236694336,342.0 +2023-04-16,57.0533332824707,57.12666702270508,56.246665954589844,56.31999969482422,567.0 +2023-04-17,56.46666717529297,56.46666717529297,56.17333221435547,56.393333435058594,272.0 +2023-04-25,56.46666717529297,56.97999954223633,56.393333435058594,56.83333206176758,1581.0 +2023-04-26,56.90666580200195,57.0533332824707,56.68666458129883,56.90666580200195,1021.0 +2023-04-27,56.83333206176758,56.83333206176758,56.099998474121094,56.46666717529297,272.0 +2023-04-30,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0 +2023-05-01,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0 +2023-05-02,59.766666412353516,59.766666412353516,58.59333419799805,59.03333282470703,480.0 +2023-05-03,58.4466667175293,58.59333419799805,57.56666564941406,58.08000183105469,394.0 +2023-05-04,57.93333435058594,58.52000045776367,57.49333190917969,58.29999923706055,372.0 +2023-05-07,58.52000045776367,59.32666778564453,58.52000045776367,58.813331604003906,340.0 +2023-05-08,59.106666564941406,59.32666778564453,58.52000045776367,58.59333419799805,274.0 +2023-05-09,58.666664123535156,58.666664123535156,57.56666564941406,57.63999938964844,272.0 +2023-05-10,57.56666564941406,58.52000045776367,56.68666458129883,58.52000045776367,2263.0 +2023-05-11,58.4466667175293,58.666664123535156,58.22666549682617,58.37333297729492,272.0 +2023-05-14,58.4466667175293,58.4466667175293,58.00666427612305,58.1533317565918,681.0 +2023-05-15,58.1533317565918,58.37333297729492,57.93333435058594,57.93333435058594,418.0 +2023-05-16,58.1533317565918,58.59333419799805,57.63999938964844,58.08000183105469,465.0 +2023-05-17,58.08000183105469,58.08000183105469,57.20000076293945,57.71333312988281,1360.0 +2023-05-18,57.78666687011719,58.1533317565918,57.27333450317383,57.71333312988281,860.0 +2023-05-21,57.78666687011719,57.78666687011719,57.34666442871094,57.49333190917969,600.0 +2023-05-22,57.34666442871094,58.00666427612305,57.34666442871094,57.56666564941406,272.0 +2023-05-23,57.56666564941406,57.56666564941406,57.0533332824707,57.12666702270508,309.0 +2023-05-24,57.0533332824707,57.0533332824707,56.02666473388672,56.393333435058594,556.0 +2023-05-25,56.46666717529297,57.63999938964844,56.46666717529297,57.12666702270508,272.0 +2023-05-28,57.12666702270508,57.41999816894531,56.68666458129883,56.7599983215332,309.0 +2023-05-29,56.61333465576172,56.83333206176758,56.46666717529297,56.83333206176758,272.0 +2023-05-30,57.27333450317383,57.63999938964844,56.90666580200195,57.0533332824707,681.0 +2023-05-31,57.27333450317383,57.78666687011719,56.97999954223633,57.12666702270508,272.0 +2023-06-01,57.20000076293945,57.27333450317383,56.7599983215332,57.0533332824707,484.0 +2023-06-04,57.12666702270508,58.00666427612305,57.0533332824707,57.71333312988281,4090.0 +2023-06-05,58.08000183105469,58.08000183105469,56.97999954223633,57.20000076293945,1363.0 +2023-06-06,56.61333465576172,57.12666702270508,56.540000915527344,56.97999954223633,736.0 +2023-06-07,57.0533332824707,57.27333450317383,56.83333206176758,57.0533332824707,600.0 +2023-06-08,57.0533332824707,57.0533332824707,57.0533332824707,57.0533332824707,0.0 +2023-06-11,56.83333206176758,57.41999816894531,56.7599983215332,57.27333450317383,1194.0 +2023-06-12,57.49333190917969,58.959999084472656,57.49333190917969,58.29999923706055,545.0 +2023-06-13,58.29999923706055,58.37333297729492,57.56666564941406,57.56666564941406,402.0 +2023-06-14,57.56666564941406,57.78666687011719,57.12666702270508,57.27333450317383,1262.0 +2023-06-15,57.27333450317383,58.22666549682617,57.12666702270508,57.27333450317383,481.0 +2023-06-18,57.49333190917969,57.56666564941406,57.20000076293945,57.41999816894531,478.0 +2023-06-19,57.41999816894531,57.41999816894531,56.31999969482422,56.31999969482422,375289.0 +2023-06-20,56.31999969482422,56.90666580200195,55.880001068115234,56.7599983215332,345110.0 +2023-06-21,56.83333206176758,56.97999954223633,56.46666717529297,56.46666717529297,253122.0 +2023-06-22,56.61333465576172,57.49333190917969,56.61333465576172,56.97999954223633,408019.0 +2023-07-02,57.86000061035156,58.29999923706055,57.63999938964844,58.1533317565918,494086.0 +2023-07-03,58.29999923706055,58.666664123535156,57.93333435058594,58.08000183105469,751302.0 +2023-07-04,58.29999923706055,59.913333892822266,58.08000183105469,59.913333892822266,1180390.0 +2023-07-05,60.279998779296875,61.893333435058594,60.2066650390625,60.86666488647461,2464659.0 +2023-07-06,60.86666488647461,61.233333587646484,59.98666763305664,60.5,644083.0 +2023-07-09,60.573333740234375,61.15999984741211,60.279998779296875,60.720001220703125,755749.0 +2023-07-10,60.720001220703125,60.720001220703125,60.133331298828125,60.279998779296875,393586.0 +2023-07-11,61.086666107177734,61.45333480834961,60.279998779296875,60.793331146240234,998659.0 +2023-07-12,60.793331146240234,60.793331146240234,59.18000030517578,59.98666763305664,682715.0 +2023-07-13,60.133331298828125,60.5,59.766666412353516,60.35333251953125,466397.0 +2023-07-16,60.279998779296875,60.35333251953125,59.69333267211914,59.98666763305664,481493.0 +2023-07-17,60.133331298828125,61.893333435058594,60.133331298828125,61.01333236694336,2024693.0 +2023-07-18,61.01333236694336,61.30666732788086,59.766666412353516,59.98666763305664,721434.0 +2023-07-19,59.98666763305664,60.35333251953125,59.32666778564453,60.133331298828125,507102.0 +2023-07-20,60.060001373291016,60.64666748046875,59.18000030517578,59.473331451416016,537724.0 +2023-07-23,59.54666519165039,59.84000015258789,59.253334045410156,59.619998931884766,292838.0 +2023-07-24,59.69333267211914,59.69333267211914,59.106666564941406,59.253334045410156,382002.0 +2023-07-25,59.18000030517578,59.69333267211914,59.18000030517578,59.619998931884766,268789.0 +2023-07-26,59.619998931884766,60.426666259765625,59.473331451416016,60.060001373291016,523737.0 +2023-07-27,60.060001373291016,61.30666732788086,59.913333892822266,61.01333236694336,852951.0 +2023-07-30,61.01333236694336,61.746665954589844,59.32666778564453,59.54666519165039,1403068.0 +2023-07-31,59.54666519165039,59.98666763305664,58.813331604003906,59.32666778564453,511539.0 +2023-08-01,59.32666778564453,59.69333267211914,58.08000183105469,58.08000183105469,846163.0 +2023-08-02,59.29999923706055,59.599998474121094,56.900001525878906,57.0,549626.0 +2023-08-03,57.099998474121094,57.599998474121094,56.29999923706055,56.900001525878906,219242.0 +2023-08-06,56.0,56.29999923706055,54.20000076293945,54.5,456310.0 +2023-08-07,54.5,54.70000076293945,52.20000076293945,53.099998474121094,449729.0 +2023-08-08,53.099998474121094,53.5,52.29999923706055,52.79999923706055,426200.0 +2023-08-09,52.599998474121094,53.79999923706055,52.5,53.599998474121094,323131.0 +2023-08-10,53.70000076293945,54.79999923706055,53.5,54.79999923706055,330444.0 +2023-08-13,55.0,55.599998474121094,54.79999923706055,55.29999923706055,269784.0 +2023-08-14,55.29999923706055,55.599998474121094,55.0,55.400001525878906,195099.0 +2023-08-15,55.20000076293945,55.29999923706055,54.70000076293945,54.70000076293945,230220.0 +2023-08-16,54.5,55.099998474121094,54.5,54.599998474121094,316298.0 +2023-08-17,54.5,54.599998474121094,54.099998474121094,54.400001525878906,103295.0 +2023-08-20,54.400001525878906,55.099998474121094,54.400001525878906,54.599998474121094,110215.0 +2023-08-21,54.599998474121094,55.0,54.5,54.70000076293945,135874.0 +2023-08-22,54.5,54.900001525878906,54.20000076293945,54.400001525878906,109009.0 +2023-08-23,54.20000076293945,54.599998474121094,53.70000076293945,53.900001525878906,113010.0 +2023-08-24,53.79999923706055,54.29999923706055,53.70000076293945,53.79999923706055,105427.0 +2023-08-27,53.70000076293945,54.0,53.599998474121094,53.70000076293945,96104.0 +2023-08-28,53.79999923706055,54.0,53.599998474121094,53.70000076293945,121709.0 +2023-08-29,53.70000076293945,53.70000076293945,53.0,53.0,130435.0 +2023-08-30,53.099998474121094,53.5,53.099998474121094,53.20000076293945,96325.0 +2023-08-31,53.20000076293945,53.79999923706055,53.20000076293945,53.79999923706055,169099.0 +2023-09-03,53.5,56.5,53.5,54.599998474121094,595271.0 +2023-09-04,54.70000076293945,55.29999923706055,53.79999923706055,54.099998474121094,215054.0 +2023-09-05,54.099998474121094,54.20000076293945,53.599998474121094,53.900001525878906,131125.0 +2023-09-06,53.79999923706055,53.900001525878906,53.099998474121094,53.20000076293945,153605.0 +2023-09-07,53.20000076293945,53.599998474121094,52.900001525878906,53.29999923706055,147479.0 +2023-09-10,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 +2023-09-11,52.29999923706055,53.29999923706055,52.29999923706055,53.0,291904.0 +2023-09-12,53.20000076293945,53.20000076293945,52.5,52.5,143841.0 +2023-09-13,52.5,53.400001525878906,52.5,52.79999923706055,157486.0 +2023-09-14,52.79999923706055,53.0,52.5,53.0,93568.0 +2023-09-17,53.0,53.29999923706055,52.5,52.599998474121094,104892.0 +2023-09-18,52.599998474121094,52.79999923706055,52.0,52.20000076293945,118521.0 +2023-09-19,52.20000076293945,52.599998474121094,52.0,52.5,142393.0 +2023-09-20,52.5,52.79999923706055,52.400001525878906,52.70000076293945,97618.0 +2023-09-21,52.5,52.70000076293945,52.099998474121094,52.099998474121094,98941.0 +2023-09-25,52.0,52.400001525878906,51.5,51.599998474121094,143984.0 +2023-09-26,51.70000076293945,51.900001525878906,51.20000076293945,51.5,138342.0 +2023-09-27,51.599998474121094,51.900001525878906,51.400001525878906,51.70000076293945,127613.0 +2023-09-28,51.70000076293945,52.29999923706055,51.70000076293945,52.099998474121094,132102.0 +2023-10-01,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0 +2023-10-02,53.599998474121094,54.0,53.0,54.0,397680.0 +2023-10-03,54.0,54.400001525878906,53.29999923706055,53.5,354468.0 +2023-10-04,53.400001525878906,53.400001525878906,52.5,52.79999923706055,182311.0 +2023-10-05,52.70000076293945,52.900001525878906,52.20000076293945,52.5,106351.0 +2023-10-08,52.20000076293945,52.400001525878906,50.79999923706055,51.0,216314.0 +2023-10-09,51.0,52.0,51.0,51.79999923706055,195150.0 +2023-10-10,51.79999923706055,52.29999923706055,51.400001525878906,51.5,155515.0 +2023-10-11,51.5,51.900001525878906,50.79999923706055,51.400001525878906,187009.0 +2023-10-12,51.5,51.900001525878906,50.900001525878906,51.79999923706055,113398.0 +2023-10-15,51.900001525878906,51.900001525878906,51.20000076293945,51.29999923706055,80922.0 +2023-10-16,51.29999923706055,51.70000076293945,51.099998474121094,51.400001525878906,121680.0 +2023-10-17,51.29999923706055,52.70000076293945,51.29999923706055,52.20000076293945,262187.0 +2023-10-18,52.20000076293945,52.5,51.400001525878906,52.0,195633.0 +2023-10-19,51.900001525878906,51.900001525878906,51.599998474121094,51.70000076293945,102630.0 +2023-10-22,51.70000076293945,51.70000076293945,50.29999923706055,50.5,150961.0 +2023-10-23,50.5,50.79999923706055,49.0,49.25,228778.0 +2023-10-24,49.25,49.79999923706055,48.29999923706055,49.70000076293945,189612.0 +2023-10-25,49.75,50.900001525878906,49.20000076293945,50.79999923706055,204736.0 +2023-10-26,50.79999923706055,50.79999923706055,49.75,50.099998474121094,140036.0 +2023-10-29,50.0,50.400001525878906,49.5,49.95000076293945,62984.0 +2023-10-30,50.0,51.0,49.900001525878906,50.79999923706055,354326.0 +2023-10-31,50.79999923706055,52.70000076293945,49.900001525878906,52.70000076293945,1500490.0 +2023-11-01,52.900001525878906,52.900001525878906,51.29999923706055,52.70000076293945,333172.0 +2023-11-02,51.0,52.70000076293945,51.0,52.70000076293945,454592.0 +2023-11-05,51.79999923706055,52.5,51.79999923706055,52.0,489885.0 +2023-11-06,52.0,52.20000076293945,51.20000076293945,51.70000076293945,209266.0 +2023-11-07,51.29999923706055,51.5,50.599998474121094,50.599998474121094,168148.0 +2023-11-08,50.70000076293945,51.0,49.95000076293945,50.20000076293945,230705.0 +2023-11-09,49.849998474121094,50.29999923706055,49.70000076293945,50.099998474121094,113356.0 +2023-11-12,50.0,50.599998474121094,49.900001525878906,50.599998474121094,147689.0 +2023-11-13,50.599998474121094,50.599998474121094,49.79999923706055,49.900001525878906,179655.0 +2023-11-14,49.849998474121094,50.0,49.650001525878906,49.900001525878906,115743.0 +2023-11-15,50.0,50.400001525878906,49.95000076293945,50.29999923706055,212689.0 +2023-11-16,50.29999923706055,50.79999923706055,50.20000076293945,50.400001525878906,196401.0 +2023-11-19,50.400001525878906,50.70000076293945,50.29999923706055,50.5,193573.0 +2023-11-20,50.5,50.70000076293945,50.20000076293945,50.400001525878906,154960.0 +2023-11-21,50.5,50.5,49.900001525878906,50.0,244265.0 +2023-11-22,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0 +2023-11-23,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0 +2023-11-26,50.0,50.400001525878906,50.0,50.400001525878906,128931.0 +2023-11-27,50.400001525878906,50.400001525878906,50.0,50.29999923706055,117073.0 +2023-11-28,50.099998474121094,50.29999923706055,49.849998474121094,49.900001525878906,186894.0 +2023-11-29,50.0,50.099998474121094,49.849998474121094,49.900001525878906,92080.0 +2023-11-30,49.900001525878906,50.79999923706055,49.849998474121094,50.79999923706055,169742.0 +2023-12-03,50.70000076293945,50.79999923706055,50.29999923706055,50.599998474121094,235935.0 +2023-12-04,50.5,52.0,50.400001525878906,51.70000076293945,699661.0 +2023-12-05,51.70000076293945,52.0,50.900001525878906,51.20000076293945,322654.0 +2023-12-06,51.099998474121094,51.400001525878906,50.79999923706055,51.0,234415.0 +2023-12-07,51.0,51.20000076293945,50.79999923706055,51.099998474121094,171945.0 +2023-12-10,51.099998474121094,51.5,50.900001525878906,51.0,210500.0 +2023-12-11,51.0,51.20000076293945,50.599998474121094,51.20000076293945,242899.0 +2023-12-12,51.099998474121094,51.400001525878906,50.79999923706055,50.79999923706055,141391.0 +2023-12-13,50.79999923706055,51.0,50.0,50.099998474121094,309152.0 +2023-12-14,50.099998474121094,50.5,50.099998474121094,50.29999923706055,188967.0 +2023-12-17,50.29999923706055,51.0,50.20000076293945,51.0,286627.0 +2023-12-18,51.099998474121094,51.900001525878906,51.099998474121094,51.400001525878906,569500.0 +2023-12-19,51.5,51.599998474121094,50.900001525878906,51.099998474121094,228281.0 +2023-12-20,51.099998474121094,51.599998474121094,51.0,51.0,207369.0 +2023-12-21,50.20000076293945,51.20000076293945,50.20000076293945,50.79999923706055,236163.0 +2023-12-24,51.5,51.5,50.70000076293945,51.0,206350.0 +2023-12-25,51.0,51.099998474121094,50.79999923706055,50.900001525878906,211326.0 +2023-12-26,50.900001525878906,51.29999923706055,50.79999923706055,51.099998474121094,290165.0 +2023-12-27,51.0,53.5,51.0,53.099998474121094,2210691.0 +2023-12-28,53.20000076293945,54.099998474121094,52.900001525878906,53.79999923706055,840877.0 +2023-12-31,53.900001525878906,58.5,53.79999923706055,57.79999923706055,3348140.0 +2024-01-01,58.20000076293945,58.400001525878906,55.70000076293945,55.900001525878906,1768498.0 +2024-01-02,55.900001525878906,55.900001525878906,54.400001525878906,54.599998474121094,1276801.0 +2024-01-03,54.599998474121094,55.900001525878906,54.599998474121094,54.599998474121094,1014703.0 +2024-01-04,54.20000076293945,55.400001525878906,53.400001525878906,54.599998474121094,690322.0 +2024-01-07,55.5,55.70000076293945,54.900001525878906,55.0,479138.0 +2024-01-08,55.0,55.400001525878906,54.599998474121094,54.70000076293945,302813.0 +2024-01-09,54.70000076293945,55.099998474121094,54.5,54.79999923706055,248344.0 +2024-01-10,55.20000076293945,55.900001525878906,54.79999923706055,54.900001525878906,894774.0 +2024-01-11,54.70000076293945,54.70000076293945,53.79999923706055,53.79999923706055,272433.0 +2024-01-14,53.400001525878906,53.599998474121094,52.900001525878906,53.099998474121094,228824.0 +2024-01-15,53.099998474121094,53.5,53.0,53.400001525878906,146487.0 +2024-01-16,53.400001525878906,54.0,53.20000076293945,53.900001525878906,256983.0 +2024-01-17,53.900001525878906,53.900001525878906,53.0,53.0,241495.0 +2024-01-18,53.0,53.20000076293945,51.70000076293945,53.0,324980.0 +2024-01-21,53.29999923706055,54.79999923706055,53.29999923706055,54.70000076293945,819783.0 +2024-01-22,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2024-01-23,54.5,54.5,53.79999923706055,53.79999923706055,241487.0 +2024-01-24,53.70000076293945,55.29999923706055,53.599998474121094,55.0,423701.0 +2024-01-25,55.0,55.79999923706055,54.79999923706055,55.79999923706055,620854.0 +2024-01-28,55.900001525878906,56.400001525878906,55.29999923706055,55.29999923706055,339955.0 +2024-01-29,55.29999923706055,55.70000076293945,54.599998474121094,54.599998474121094,264065.0 +2024-01-30,54.70000076293945,55.0,53.099998474121094,53.29999923706055,461596.0 +2024-01-31,53.29999923706055,54.20000076293945,53.099998474121094,54.0,162954.0 +2024-02-01,53.70000076293945,54.20000076293945,53.5,54.20000076293945,119954.0 +2024-02-04,54.20000076293945,54.20000076293945,53.599998474121094,54.0,79213.0 +2024-02-05,54.0,54.5,53.79999923706055,54.099998474121094,181284.0 +2024-02-06,54.099998474121094,54.29999923706055,53.70000076293945,53.900001525878906,146235.0 +2024-02-07,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0 +2024-02-08,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0 +2024-02-11,55.0,55.79999923706055,54.900001525878906,55.400001525878906,286748.0 +2024-02-12,55.400001525878906,57.0,55.099998474121094,56.20000076293945,1028310.0 +2024-02-13,57.0,57.0,55.79999923706055,55.79999923706055,296074.0 +2024-02-14,55.79999923706055,56.099998474121094,55.20000076293945,55.20000076293945,281579.0 +2024-02-15,55.20000076293945,55.5,55.0,55.20000076293945,219348.0 +2024-02-18,55.5,56.400001525878906,55.400001525878906,55.900001525878906,439625.0 +2024-02-19,56.099998474121094,61.400001525878906,56.0,61.400001525878906,4840609.0 +2024-02-20,62.400001525878906,63.400001525878906,59.70000076293945,61.400001525878906,3173796.0 +2024-02-21,61.20000076293945,61.20000076293945,60.099998474121094,60.29999923706055,682466.0 +2024-02-25,60.29999923706055,60.29999923706055,59.0,59.099998474121094,419001.0 +2024-02-26,59.0,60.400001525878906,57.20000076293945,57.20000076293945,1361751.0 +2024-02-27,57.20000076293945,58.29999923706055,56.70000076293945,58.0,716620.0 +2024-02-28,58.099998474121094,58.5,57.70000076293945,57.79999923706055,455303.0 +2024-02-29,58.0,58.79999923706055,57.599998474121094,58.5,856865.0 +2024-03-03,58.70000076293945,58.79999923706055,57.599998474121094,57.599998474121094,360741.0 +2024-03-04,57.599998474121094,57.79999923706055,56.5,56.70000076293945,408299.0 +2024-03-05,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0 +2024-03-06,55.5,56.70000076293945,55.099998474121094,55.900001525878906,762964.0 +2024-03-07,55.900001525878906,56.0,55.599998474121094,55.70000076293945,276823.0 +2024-03-10,55.79999923706055,55.79999923706055,55.20000076293945,55.5,310994.0 +2024-03-11,56.0,56.099998474121094,55.0,55.29999923706055,589462.0 +2024-03-12,55.5,56.599998474121094,55.400001525878906,56.099998474121094,452968.0 +2024-03-13,56.29999923706055,56.900001525878906,56.099998474121094,56.099998474121094,382758.0 +2024-03-14,56.400001525878906,57.599998474121094,56.0,57.599998474121094,944463.0 +2024-03-17,57.900001525878906,59.099998474121094,57.79999923706055,58.900001525878906,1191682.0 +2024-03-18,59.20000076293945,59.5,58.0,58.20000076293945,990276.0 +2024-03-19,58.5,58.5,57.70000076293945,57.900001525878906,376650.0 +2024-03-20,57.900001525878906,58.400001525878906,56.900001525878906,57.0,420896.0 +2024-03-21,56.900001525878906,58.0,56.900001525878906,57.599998474121094,339223.0 +2024-03-24,57.5,59.29999923706055,57.0,58.599998474121094,1231908.0 +2024-03-25,59.099998474121094,59.29999923706055,58.29999923706055,58.70000076293945,631944.0 +2024-03-26,58.70000076293945,59.099998474121094,57.400001525878906,57.70000076293945,441454.0 +2024-03-27,57.5,58.29999923706055,57.099998474121094,58.29999923706055,372566.0 +2024-03-28,58.29999923706055,58.5,56.70000076293945,57.0,482454.0 +2024-03-31,57.0,57.099998474121094,55.0,55.29999923706055,386335.0 +2024-04-01,55.29999923706055,56.400001525878906,55.20000076293945,56.400001525878906,232120.0 +2024-04-02,56.099998474121094,56.79999923706055,55.79999923706055,56.79999923706055,269934.0 +2024-04-03,56.900001525878906,58.0,56.70000076293945,58.0,325978.0 +2024-04-04,58.0,58.20000076293945,57.70000076293945,57.900001525878906,264830.0 +2024-04-14,,,,, +2024-04-15,58.900001525878906,62.5,58.79999923706055,62.5,3017649.0 +2024-04-16,62.099998474121094,64.4000015258789,61.29999923706055,63.0,2375636.0 +2024-04-17,63.0,65.5,63.0,64.30000305175781,2865526.0 +2024-04-18,64.30000305175781,65.19999694824219,62.599998474121094,62.599998474121094,933877.0 +2024-04-21,62.599998474121094,63.29999923706055,62.099998474121094,62.5,448191.0 +2024-04-22,62.5,62.70000076293945,60.29999923706055,60.70000076293945,754799.0 +2024-04-23,60.70000076293945,61.0,59.400001525878906,59.70000076293945,559512.0 +2024-04-24,59.599998474121094,60.599998474121094,59.20000076293945,59.29999923706055,930301.0 +2024-04-25,59.29999923706055,59.900001525878906,58.29999923706055,58.5,409900.0 +2024-04-28,58.5,58.5,58.5,58.5,0.0 +2024-04-29,59.0,60.0,58.70000076293945,60.0,433604.0 +2024-04-30,60.29999923706055,60.29999923706055,58.29999923706055,59.5,675922.0 +2024-05-01,59.5,61.29999923706055,59.400001525878906,59.900001525878906,740883.0 +2024-05-02,60.0,61.0,59.0,60.5,604587.0 +2024-05-05,59.79999923706055,60.70000076293945,59.0,59.5,460739.0 +2024-05-06,59.79999923706055,59.79999923706055,58.5,58.79999923706055,373514.0 +2024-05-07,58.5,59.0,58.0,58.70000076293945,244433.0 +2024-05-08,58.70000076293945,59.599998474121094,58.70000076293945,59.599998474121094,394672.0 +2024-05-09,59.70000076293945,59.900001525878906,58.70000076293945,58.70000076293945,328520.0 +2024-05-12,58.599998474121094,59.5,58.20000076293945,59.400001525878906,479738.0 +2024-05-13,59.5,60.79999923706055,58.599998474121094,60.5,1044496.0 +2024-05-14,60.5,61.0,59.79999923706055,60.29999923706055,875464.0 +2024-05-15,59.900001525878906,60.400001525878906,59.400001525878906,59.79999923706055,288970.0 +2024-05-16,59.599998474121094,61.099998474121094,59.20000076293945,59.5,431878.0 +2024-05-19,59.5,59.5,59.5,59.5,0.0 +2024-05-20,60.0,64.5999984741211,60.0,63.79999923706055,2578724.0 +2024-05-21,63.70000076293945,64.30000305175781,61.79999923706055,62.599998474121094,1114874.0 +2024-05-22,62.5,62.599998474121094,61.29999923706055,61.79999923706055,360788.0 +2024-05-23,61.599998474121094,61.900001525878906,60.70000076293945,60.79999923706055,474826.0 +2024-05-26,60.79999923706055,62.599998474121094,60.79999923706055,61.599998474121094,600757.0 +2024-05-27,61.599998474121094,62.0,59.599998474121094,59.900001525878906,520370.0 +2024-05-28,60.0,60.29999923706055,59.29999923706055,59.400001525878906,240156.0 +2024-05-29,59.400001525878906,59.70000076293945,58.29999923706055,59.599998474121094,505651.0 +2024-05-30,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0 +2024-06-02,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0 +2024-06-03,62.099998474121094,63.900001525878906,61.70000076293945,63.900001525878906,952618.0 +2024-06-04,63.29999923706055,65.0,63.29999923706055,63.900001525878906,1249432.0 +2024-06-05,63.20000076293945,63.400001525878906,61.599998474121094,62.900001525878906,867707.0 +2024-06-06,62.099998474121094,63.70000076293945,61.5,62.20000076293945,545369.0 +2024-06-09,61.79999923706055,63.20000076293945,61.5,62.900001525878906,688163.0 +2024-06-10,62.900001525878906,64.30000305175781,62.900001525878906,64.0999984741211,852559.0 +2024-06-11,64.5,65.30000305175781,64.0999984741211,64.30000305175781,1320270.0 +2024-06-12,64.0999984741211,64.5999984741211,62.5,62.900001525878906,432653.0 +2024-06-13,62.5,62.900001525878906,62.099998474121094,62.900001525878906,349521.0 +2024-06-23,62.099998474121094,63.0,62.0,62.0,272229.0 +2024-06-24,62.0,62.900001525878906,60.20000076293945,62.400001525878906,868580.0 +2024-06-25,62.29999923706055,64.5999984741211,61.900001525878906,64.0999984741211,844598.0 +2024-06-26,64.0999984741211,65.19999694824219,63.599998474121094,63.599998474121094,695295.0 +2024-06-27,64.0,64.80000305175781,63.900001525878906,64.4000015258789,329834.0 +2024-06-30,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0 +2024-07-01,64.19999694824219,65.5,63.79999923706055,63.900001525878906,378488.0 +2024-07-02,63.79999923706055,64.69999694824219,63.5,63.5,242667.0 +2024-07-03,63.5,63.900001525878906,62.70000076293945,62.79999923706055,281177.0 +2024-07-04,62.79999923706055,63.400001525878906,62.599998474121094,62.900001525878906,362485.0 +2024-07-07,63.099998474121094,64.4000015258789,63.0,63.400001525878906,381627.0 +2024-07-08,63.400001525878906,64.5,63.099998474121094,64.4000015258789,651335.0 +2024-07-09,64.5,65.4000015258789,63.5,64.0999984741211,586357.0 +2024-07-10,63.5,64.4000015258789,63.5,63.79999923706055,386132.0 +2024-07-11,64.0999984741211,64.5999984741211,63.79999923706055,63.79999923706055,277059.0 +2024-07-14,63.70000076293945,64.19999694824219,63.599998474121094,64.19999694824219,211313.0 +2024-07-15,64.0,66.19999694824219,63.79999923706055,65.0999984741211,1225522.0 +2024-07-16,65.5,66.4000015258789,64.5,65.0999984741211,1224188.0 +2024-07-17,65.9000015258789,66.9000015258789,65.0,65.9000015258789,1532792.0 +2024-07-18,66.0999984741211,66.69999694824219,65.30000305175781,65.30000305175781,770906.0 +2024-07-21,65.19999694824219,65.69999694824219,64.5999984741211,65.4000015258789,426583.0 +2024-07-22,64.69999694824219,65.19999694824219,63.099998474121094,63.400001525878906,942353.0 +2024-07-23,63.29999923706055,63.29999923706055,62.099998474121094,62.20000076293945,610402.0 +2024-07-24,62.20000076293945,63.400001525878906,62.20000076293945,62.5,507253.0 +2024-07-25,62.400001525878906,62.400001525878906,61.0,61.400001525878906,632414.0 +2024-07-28,61.0,61.900001525878906,60.900001525878906,61.70000076293945,275333.0 +2024-07-29,61.79999923706055,61.900001525878906,60.5,60.70000076293945,279013.0 +2024-07-30,60.70000076293945,61.29999923706055,60.5,61.0,165393.0 +2024-07-31,61.0,61.0,59.20000076293945,59.400001525878906,326690.0 +2024-08-01,59.400001525878906,60.599998474121094,59.20000076293945,60.599998474121094,329689.0 +2024-08-04,60.599998474121094,64.19999694824219,59.79999923706055,63.0,1409828.0 +2024-08-05,62.0,63.5,60.0,62.900001525878906,1022977.0 +2024-08-06,62.900001525878906,63.79999923706055,62.29999923706055,62.5,525470.0 +2024-08-07,62.5,64.0,62.099998474121094,63.70000076293945,504942.0 +2024-08-08,63.70000076293945,63.70000076293945,62.099998474121094,62.70000076293945,299792.0 +2024-08-11,62.5,63.0,62.0,62.20000076293945,255703.0 +2024-08-12,62.29999923706055,62.599998474121094,61.5,62.0,220803.0 +2024-08-13,61.79999923706055,63.5,61.70000076293945,63.0,349474.0 +2024-08-14,63.0,63.400001525878906,62.900001525878906,63.29999923706055,190192.0 +2024-08-15,63.29999923706055,63.400001525878906,62.900001525878906,63.400001525878906,167125.0 +2024-08-18,63.70000076293945,65.0,62.599998474121094,62.79999923706055,592144.0 +2024-08-19,63.0,63.79999923706055,62.79999923706055,63.400001525878906,240366.0 +2024-08-20,63.099998474121094,64.80000305175781,63.0,64.4000015258789,2393238.0 +2024-08-21,64.4000015258789,64.69999694824219,63.79999923706055,64.0999984741211,228405.0 +2024-08-22,64.5,64.69999694824219,64.0,64.19999694824219,244530.0 +2024-08-25,64.19999694824219,64.5999984741211,63.099998474121094,63.599998474121094,185521.0 +2024-08-26,63.400001525878906,64.4000015258789,63.0,64.30000305175781,284082.0 +2024-08-27,64.4000015258789,65.4000015258789,64.0999984741211,64.4000015258789,311531.0 +2024-08-28,64.69999694824219,65.5,64.19999694824219,65.19999694824219,472678.0 +2024-08-29,65.0999984741211,66.4000015258789,64.9000015258789,66.19999694824219,703299.0 +2024-09-01,66.19999694824219,66.80000305175781,64.5999984741211,64.9000015258789,535487.0 +2024-09-02,65.0999984741211,65.30000305175781,64.0999984741211,64.4000015258789,397194.0 +2024-09-03,64.5,67.5,64.30000305175781,67.19999694824219,1057413.0 +2024-09-04,66.19999694824219,69.4000015258789,66.19999694824219,68.80000305175781,1661903.0 +2024-09-05,69.5,70.4000015258789,67.4000015258789,68.19999694824219,1571179.0 +2024-09-08,67.80000305175781,68.4000015258789,66.80000305175781,67.4000015258789,654459.0 +2024-09-09,68.0,68.0,66.9000015258789,67.5,339410.0 +2024-09-10,67.5999984741211,69.19999694824219,67.4000015258789,68.9000015258789,873342.0 +2024-09-11,69.0999984741211,69.5999984741211,68.4000015258789,68.9000015258789,627538.0 +2024-09-12,69.19999694824219,69.80000305175781,68.9000015258789,69.5,443348.0 +2024-09-15,69.5999984741211,70.5,68.9000015258789,69.0,567299.0 +2024-09-16,69.5,70.0,68.5,69.30000305175781,370242.0 +2024-09-17,69.30000305175781,70.30000305175781,69.19999694824219,69.9000015258789,282989.0 +2024-09-18,69.9000015258789,71.4000015258789,69.5,71.19999694824219,808452.0 +2024-09-19,71.5,72.19999694824219,70.4000015258789,70.5999984741211,635193.0 +2024-09-22,70.5999984741211,71.4000015258789,70.5999984741211,71.19999694824219,169875.0 +2024-09-24,72.9000015258789,73.69999694824219,71.4000015258789,73.30000305175781,718758.0 +2024-09-25,73.4000015258789,74.80000305175781,73.30000305175781,74.19999694824219,684031.0 +2024-09-26,74.19999694824219,74.69999694824219,73.5,74.30000305175781,365478.0 +2024-09-29,74.19999694824219,75.5,73.9000015258789,74.9000015258789,490908.0 +2024-09-30,74.69999694824219,75.30000305175781,74.5,74.5,442540.0 +2024-10-01,74.0,74.30000305175781,72.19999694824219,73.0,447570.0 +2024-10-02,73.0,73.0,73.0,73.0,0.0 +2024-10-03,71.5,73.69999694824219,71.5,71.80000305175781,331611.0 +2024-10-06,71.80000305175781,72.0999984741211,68.0,69.80000305175781,643899.0 +2024-10-07,69.4000015258789,71.0,69.30000305175781,70.5,436384.0 +2024-10-08,70.9000015258789,72.0,70.19999694824219,71.9000015258789,305687.0 +2024-10-09,72.0,72.69999694824219,70.69999694824219,70.69999694824219,226085.0 +2024-10-10,70.69999694824219,72.5999984741211,70.5999984741211,72.0999984741211,296023.0 +2024-10-13,72.19999694824219,74.0,72.19999694824219,73.30000305175781,204761.0 +2024-10-14,73.4000015258789,73.80000305175781,72.0,72.5,398674.0 +2024-10-15,72.4000015258789,73.4000015258789,72.0,72.5,256920.0 +2024-10-16,72.5,73.19999694824219,71.5,73.19999694824219,264061.0 +2024-10-17,73.19999694824219,73.5,71.5999984741211,71.80000305175781,203353.0 +2024-10-20,71.80000305175781,72.0,70.9000015258789,71.0999984741211,130321.0 +2024-10-21,71.0999984741211,73.0999984741211,71.0999984741211,72.30000305175781,250875.0 +2024-10-22,72.5,72.9000015258789,71.69999694824219,71.69999694824219,120556.0 +2024-10-23,71.69999694824219,72.19999694824219,71.19999694824219,71.5,116778.0 +2024-10-24,71.19999694824219,72.0,71.0999984741211,71.5999984741211,118747.0 +2024-10-27,71.69999694824219,72.9000015258789,71.69999694824219,72.30000305175781,129039.0 +2024-10-28,72.30000305175781,73.19999694824219,72.19999694824219,73.19999694824219,261158.0 +2024-10-29,73.5,74.5999984741211,72.69999694824219,73.0,591948.0 +2024-10-30,73.69999694824219,74.0999984741211,72.0999984741211,73.9000015258789,575078.0 +2024-10-31,74.0999984741211,74.9000015258789,73.4000015258789,74.19999694824219,647003.0 +2024-11-03,74.19999694824219,74.80000305175781,72.9000015258789,73.0,170703.0 +2024-11-04,72.69999694824219,73.80000305175781,72.19999694824219,72.9000015258789,247289.0 +2024-11-05,72.9000015258789,73.4000015258789,72.19999694824219,73.0,218057.0 +2024-11-06,73.0999984741211,74.19999694824219,72.5,73.5,212490.0 +2024-11-07,73.5,73.5999984741211,71.5999984741211,71.9000015258789,230557.0 +2024-11-10,72.0,72.0,70.69999694824219,70.80000305175781,145009.0 +2024-11-11,71.4000015258789,71.4000015258789,67.19999694824219,68.4000015258789,582709.0 +2024-11-12,68.4000015258789,68.69999694824219,67.5999984741211,68.4000015258789,188957.0 +2024-11-13,68.19999694824219,68.30000305175781,67.0999984741211,68.0,157566.0 +2024-11-14,68.0,68.19999694824219,66.30000305175781,67.0,198044.0 +2024-11-17,67.0,67.0,67.0,67.0,0.0 +2024-11-18,65.5,69.0,65.5,68.69999694824219,423377.0 +2024-11-19,69.0,69.0,68.0,68.69999694824219,154159.0 +2024-11-20,68.69999694824219,68.9000015258789,67.9000015258789,68.80000305175781,103571.0 +2024-11-21,69.0,70.5,68.19999694824219,70.5,260261.0 +2024-11-24,70.5,70.5999984741211,68.80000305175781,69.5999984741211,302559.0 +2024-11-25,69.5999984741211,70.0,68.80000305175781,69.4000015258789,160810.0 +2024-11-26,68.5,70.9000015258789,68.5,69.4000015258789,251552.0 +2024-11-27,69.4000015258789,69.4000015258789,67.9000015258789,68.5,134443.0 +2024-11-28,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0 +2024-12-01,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0 +2024-12-02,67.80000305175781,70.0,67.5999984741211,70.0,290287.0 +2024-12-03,70.19999694824219,70.30000305175781,69.19999694824219,69.80000305175781,109075.0 +2024-12-04,69.80000305175781,70.4000015258789,69.5999984741211,70.0999984741211,58698.0 +2024-12-05,70.0999984741211,71.0,69.5999984741211,71.0,246365.0 +2024-12-08,71.30000305175781,72.80000305175781,71.19999694824219,71.69999694824219,288549.0 +2024-12-09,71.4000015258789,72.80000305175781,70.5,72.4000015258789,268134.0 +2024-12-10,72.0999984741211,73.19999694824219,71.30000305175781,72.0,156628.0 +2024-12-11,72.0,72.5,71.4000015258789,72.19999694824219,179536.0 +2024-12-12,72.19999694824219,72.19999694824219,70.19999694824219,70.4000015258789,211272.0 +2024-12-15,70.4000015258789,71.0,70.19999694824219,70.4000015258789,61856.0 +2024-12-16,70.19999694824219,70.5999984741211,68.69999694824219,68.80000305175781,155392.0 +2024-12-17,68.9000015258789,69.0,67.4000015258789,67.69999694824219,190950.0 +2024-12-18,67.69999694824219,67.9000015258789,66.5,66.5,282889.0 +2024-12-19,66.5,67.4000015258789,65.80000305175781,66.5,263201.0 +2024-12-22,66.69999694824219,67.80000305175781,66.69999694824219,67.19999694824219,78309.0 +2024-12-23,67.19999694824219,67.4000015258789,66.0,66.19999694824219,183227.0 +2024-12-24,66.30000305175781,66.5999984741211,65.80000305175781,65.9000015258789,80446.0 +2024-12-25,65.9000015258789,66.0999984741211,65.80000305175781,65.9000015258789,19699.0 +2024-12-26,65.9000015258789,67.4000015258789,65.9000015258789,66.30000305175781,86499.0 +2024-12-29,66.30000305175781,67.19999694824219,66.30000305175781,66.80000305175781,129482.0 +2024-12-30,67.19999694824219,67.30000305175781,66.0999984741211,67.0,124483.0 +2024-12-31,66.9000015258789,67.69999694824219,66.4000015258789,67.5,95873.0 +2025-01-01,67.5,67.5,66.19999694824219,66.5999984741211,82447.0 +2025-01-02,66.5,66.5999984741211,65.0,65.0,214161.0 +2025-01-05,65.0,65.19999694824219,64.0999984741211,64.30000305175781,95011.0 +2025-01-06,64.19999694824219,64.9000015258789,63.29999923706055,64.9000015258789,150481.0 +2025-01-07,64.9000015258789,64.9000015258789,63.29999923706055,63.5,347063.0 +2025-01-08,63.599998474121094,64.0,63.400001525878906,63.900001525878906,129193.0 +2025-01-09,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2025-01-12,64.69999694824219,66.5,64.5999984741211,66.0,176598.0 +2025-01-13,66.0999984741211,66.4000015258789,65.30000305175781,65.5999984741211,211370.0 +2025-01-14,66.0,66.19999694824219,65.30000305175781,65.5,94073.0 +2025-01-15,66.5,67.5,65.5,65.80000305175781,340257.0 +2025-01-16,66.0,66.69999694824219,64.69999694824219,64.80000305175781,327873.0 +2025-01-19,64.80000305175781,65.5,64.80000305175781,65.19999694824219,145052.0 +2025-01-20,65.0999984741211,65.0999984741211,64.0,64.4000015258789,281888.0 +2025-01-21,64.4000015258789,64.9000015258789,64.19999694824219,64.30000305175781,250850.0 +2025-01-22,64.4000015258789,64.5999984741211,64.19999694824219,64.30000305175781,239931.0 +2025-01-23,64.30000305175781,64.30000305175781,63.400001525878906,63.5,196590.0 +2025-01-26,63.900001525878906,63.900001525878906,63.599998474121094,63.70000076293945,112323.0 +2025-01-27,63.70000076293945,63.900001525878906,62.5,62.70000076293945,243328.0 +2025-01-28,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0 +2025-01-29,63.099998474121094,63.400001525878906,61.79999923706055,62.099998474121094,283842.0 +2025-01-30,62.20000076293945,62.599998474121094,61.79999923706055,62.599998474121094,287687.0 +2025-02-02,62.5,64.9000015258789,62.5,64.69999694824219,711577.0 +2025-02-03,64.80000305175781,64.80000305175781,63.29999923706055,63.599998474121094,356690.0 +2025-02-04,63.70000076293945,64.0999984741211,63.29999923706055,63.70000076293945,251443.0 +2025-02-05,63.79999923706055,64.5,63.400001525878906,64.0999984741211,222529.0 +2025-02-06,64.5,69.80000305175781,64.4000015258789,68.9000015258789,1653189.0 +2025-02-09,69.19999694824219,69.5999984741211,68.30000305175781,69.30000305175781,385426.0 +2025-02-10,69.19999694824219,69.19999694824219,67.5999984741211,68.4000015258789,233989.0 +2025-02-11,68.0,69.9000015258789,67.80000305175781,68.0999984741211,366018.0 +2025-02-12,68.0999984741211,68.0999984741211,66.19999694824219,66.19999694824219,280953.0 +2025-02-13,66.4000015258789,67.0999984741211,65.5999984741211,67.0,299313.0 +2025-02-16,67.0999984741211,67.80000305175781,66.4000015258789,66.80000305175781,228502.0 +2025-02-17,66.5,66.5,64.80000305175781,65.5999984741211,323468.0 +2025-02-18,65.30000305175781,65.5999984741211,63.599998474121094,63.900001525878906,436541.0 +2025-02-19,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2025-02-20,61.5,62.0,60.0,61.70000076293945,569660.0 +2025-02-24,63.599998474121094,64.69999694824219,62.400001525878906,63.0,820279.0 +2025-02-25,63.400001525878906,63.400001525878906,61.599998474121094,62.29999923706055,229350.0 +2025-02-26,62.29999923706055,62.5,61.29999923706055,62.099998474121094,207331.0 +2025-02-27,61.79999923706055,62.5,61.29999923706055,62.5,222929.0 +2025-03-02,62.5,62.5,59.900001525878906,60.599998474121094,227117.0 +2025-03-03,61.0,61.0,59.29999923706055,60.20000076293945,272937.0 +2025-03-04,60.0,60.0,58.0,58.70000076293945,443700.0 +2025-03-05,58.099998474121094,58.5,53.400001525878906,54.0,975608.0 +2025-03-06,54.5,56.29999923706055,53.79999923706055,56.0,544143.0 +2025-03-09,56.5,58.70000076293945,55.5,57.900001525878906,400385.0 +2025-03-10,58.5,58.5,54.79999923706055,55.400001525878906,419809.0 +2025-03-11,54.900001525878906,55.5,53.29999923706055,54.599998474121094,481592.0 +2025-03-12,55.29999923706055,57.29999923706055,54.70000076293945,57.0,407291.0 +2025-03-13,57.29999923706055,58.20000076293945,57.20000076293945,57.5,172577.0 +2025-03-16,58.099998474121094,59.70000076293945,57.29999923706055,59.29999923706055,293124.0 +2025-03-17,59.20000076293945,59.5,57.70000076293945,58.0,225149.0 +2025-03-18,58.0,58.0,56.900001525878906,57.599998474121094,148322.0 +2025-03-19,57.900001525878906,58.29999923706055,56.900001525878906,57.099998474121094,153103.0 +2025-03-20,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0 +2025-03-23,57.900001525878906,59.79999923706055,57.79999923706055,58.900001525878906,171140.0 +2025-03-24,58.900001525878906,59.0,58.20000076293945,58.400001525878906,90512.0 +2025-03-25,58.5,58.5,56.900001525878906,57.599998474121094,168952.0 +2025-03-26,57.79999923706055,58.5,57.400001525878906,58.400001525878906,117981.0 +2025-03-27,58.400001525878906,59.20000076293945,57.900001525878906,57.900001525878906,127444.0 +2025-04-03,57.900001525878906,57.900001525878906,56.0,56.0,197090.0 +2025-04-06,52.900001525878906,53.79999923706055,50.70000076293945,50.900001525878906,462601.0 +2025-04-07,46.79999923706055,51.20000076293945,46.79999923706055,50.70000076293945,516624.0 +2025-04-08,53.900001525878906,53.900001525878906,51.20000076293945,51.70000076293945,234895.0 +2025-04-09,51.400001525878906,52.599998474121094,50.70000076293945,50.70000076293945,225167.0 +2025-04-10,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0 +2025-04-13,52.70000076293945,54.099998474121094,52.70000076293945,54.0,234565.0 +2025-04-14,54.0,55.20000076293945,53.20000076293945,54.5,306636.0 +2025-04-15,55.29999923706055,57.099998474121094,55.0,55.79999923706055,417107.0 +2025-04-16,56.20000076293945,56.400001525878906,55.099998474121094,55.099998474121094,226780.0 +2025-04-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0 +2025-04-20,55.0,56.79999923706055,55.0,56.70000076293945,166667.0 +2025-04-21,56.70000076293945,56.70000076293945,55.29999923706055,55.5,150970.0 +2025-04-22,55.5,58.599998474121094,55.29999923706055,57.79999923706055,779469.0 +2025-04-23,58.099998474121094,58.900001525878906,57.70000076293945,58.5,331928.0 +2025-04-24,58.5,61.5,58.20000076293945,61.400001525878906,651209.0 +2025-04-27,61.5,62.70000076293945,61.400001525878906,61.70000076293945,281880.0 +2025-04-28,62.400001525878906,63.5,61.900001525878906,62.5,467810.0 +2025-04-29,63.5,63.5,61.599998474121094,61.79999923706055,462022.0 +2025-04-30,61.79999923706055,62.099998474121094,60.29999923706055,60.5,388980.0 +2025-05-01,60.5,61.20000076293945,59.900001525878906,59.900001525878906,158512.0 +2025-05-04,59.900001525878906,61.0,59.79999923706055,60.0,107532.0 +2025-05-05,60.0,60.20000076293945,58.70000076293945,59.20000076293945,191113.0 +2025-05-06,59.29999923706055,60.599998474121094,58.900001525878906,59.0,153437.0 +2025-05-07,59.5,60.900001525878906,58.70000076293945,58.79999923706055,254979.0 +2025-05-08,58.70000076293945,59.5,58.20000076293945,58.20000076293945,173490.0 +2025-05-11,58.5,58.900001525878906,57.5,58.29999923706055,67151.0 +2025-05-12,58.599998474121094,60.0,58.5,59.400001525878906,165783.0 +2025-05-13,59.599998474121094,60.5,59.5,59.70000076293945,199739.0 +2025-05-14,60.29999923706055,60.400001525878906,58.599998474121094,58.599998474121094,248540.0 +2025-05-15,58.70000076293945,59.20000076293945,58.099998474121094,58.400001525878906,172509.0 +2025-05-18,58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0.0 +2025-05-19,58.0,58.400001525878906,57.29999923706055,57.29999923706055,126087.0 +2025-05-20,57.29999923706055,58.400001525878906,57.099998474121094,58.20000076293945,114427.0 +2025-05-21,58.29999923706055,59.099998474121094,57.29999923706055,57.29999923706055,171447.0 +2025-05-22,57.29999923706055,57.79999923706055,56.79999923706055,57.5,106014.0 +2025-05-25,57.79999923706055,58.29999923706055,57.20000076293945,57.599998474121094,131131.0 +2025-05-26,57.099998474121094,58.0,56.29999923706055,57.0,156198.0 +2025-05-27,57.20000076293945,57.20000076293945,55.70000076293945,55.70000076293945,102125.0 +2025-05-28,56.29999923706055,58.29999923706055,56.099998474121094,57.5,264984.0 +2025-05-29,57.5,59.70000076293945,57.5,59.20000076293945,311664.0 +2025-06-01,59.70000076293945,60.400001525878906,58.900001525878906,59.20000076293945,133323.0 +2025-06-02,59.20000076293945,59.20000076293945,58.099998474121094,58.900001525878906,130676.0 +2025-06-03,58.5,59.70000076293945,58.5,59.20000076293945,110621.0 +2025-06-04,59.400001525878906,60.0,59.29999923706055,59.599998474121094,108447.0 +2025-06-11,60.5,62.29999923706055,59.900001525878906,61.29999923706055,550982.0 +2025-06-12,60.70000076293945,60.70000076293945,59.29999923706055,59.29999923706055,165787.0 +2025-06-15,53.5,58.400001525878906,53.5,57.400001525878906,293543.0 +2025-06-16,57.5,60.0,57.29999923706055,59.29999923706055,268865.0 +2025-06-17,59.70000076293945,59.900001525878906,58.20000076293945,58.20000076293945,171938.0 +2025-06-18,58.20000076293945,58.599998474121094,57.29999923706055,57.400001525878906,94089.0 +2025-06-19,56.79999923706055,58.20000076293945,56.79999923706055,57.5,71705.0 +2025-06-22,57.20000076293945,58.79999923706055,57.0,57.5,80214.0 +2025-06-23,58.0,58.29999923706055,57.70000076293945,57.79999923706055,79968.0 +2025-06-24,58.900001525878906,60.5,58.900001525878906,59.79999923706055,237995.0 +2025-06-25,60.0,61.099998474121094,59.900001525878906,61.0,185552.0 +2025-06-26,60.70000076293945,62.20000076293945,60.70000076293945,62.0,304792.0 +2025-06-29,62.099998474121094,62.599998474121094,61.400001525878906,61.75,132843.0 +2025-06-30,61.79999923706055,63.45000076293945,61.70000076293945,63.400001525878906,394133.0 +2025-07-01,63.400001525878906,63.400001525878906,61.70000076293945,61.75,217401.0 +2025-07-02,61.70000076293945,63.0,61.400001525878906,63.0,194347.0 +2025-07-03,62.95000076293945,65.5999984741211,62.599998474121094,65.55000305175781,603348.0 +2025-07-06,65.55000305175781,67.1500015258789,64.5,67.0,466123.0 +2025-07-07,67.0,67.0,66.19999694824219,66.5999984741211,259110.0 +2025-07-08,66.44999694824219,66.75,65.5,65.80000305175781,173067.0 +2025-07-09,66.80000305175781,67.5,65.44999694824219,65.75,376894.0 +2025-07-10,65.75,68.5,65.69999694824219,67.19999694824219,821086.0 +2025-07-13,67.0,68.80000305175781,66.8499984741211,68.30000305175781,250946.0 +2025-07-14,68.30000305175781,68.69999694824219,67.5,68.1500015258789,209828.0 +2025-07-15,67.55000305175781,67.94999694824219,66.75,66.8499984741211,184928.0 +2025-07-16,66.5,67.4000015258789,66.0,66.69999694824219,197976.0 +2025-07-17,66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,0.0 +2025-07-20,66.30000305175781,66.80000305175781,65.8499984741211,66.75,50215.0 +2025-07-21,66.80000305175781,68.30000305175781,66.75,68.19999694824219,186099.0 +2025-07-22,67.6500015258789,68.05000305175781,67.25,67.25,78284.0 +2025-07-23,66.69999694824219,68.80000305175781,66.6500015258789,68.05000305175781,247170.0 +2025-07-24,68.5999984741211,69.4000015258789,68.25,69.0,277117.0 +2025-07-27,68.9000015258789,69.5,68.19999694824219,69.05000305175781,120216.0 +2025-07-28,68.94999694824219,69.5,68.1500015258789,69.1500015258789,254483.0 +2025-07-29,69.1500015258789,69.30000305175781,66.9000015258789,67.25,481137.0 +2025-07-30,67.30000305175781,68.05000305175781,66.80000305175781,67.5999984741211,177604.0 +2025-07-31,66.69999694824219,67.05000305175781,66.0999984741211,66.5,259210.0 +2025-08-03,66.05000305175781,66.25,64.30000305175781,64.3499984741211,136364.0 +2025-08-04,64.30000305175781,65.44999694824219,63.20000076293945,65.44999694824219,164593.0 +2025-08-05,65.44999694824219,67.05000305175781,65.44999694824219,66.6500015258789,180711.0 +2025-08-06,66.25,67.19999694824219,65.8499984741211,66.05000305175781,119978.0 +2025-08-07,66.0999984741211,66.3499984741211,64.80000305175781,65.80000305175781,132080.0 +2025-08-10,66.0,67.94999694824219,65.80000305175781,66.75,734191.0 +2025-08-11,66.69999694824219,66.69999694824219,65.19999694824219,65.6500015258789,150112.0 +2025-08-12,65.0999984741211,65.8499984741211,63.900001525878906,64.3499984741211,148506.0 +2025-08-13,65.0,65.0,64.05000305175781,64.5,86552.0 +2025-08-14,64.3499984741211,64.75,63.849998474121094,64.19999694824219,100090.0 +2025-08-17,64.19999694824219,64.94999694824219,64.0,64.0,60733.0 +2025-08-18,64.0,64.30000305175781,63.20000076293945,63.75,171606.0 +2025-08-19,63.75,63.75,62.95000076293945,63.0,132129.0 +2025-08-20,62.900001525878906,62.95000076293945,62.349998474121094,62.599998474121094,137189.0 +2025-08-21,62.79999923706055,62.95000076293945,62.150001525878906,62.400001525878906,135828.0 +2025-08-24,63.0,63.79999923706055,62.599998474121094,63.349998474121094,93796.0 +2025-08-25,63.349998474121094,63.650001525878906,62.29999923706055,62.400001525878906,108114.0 +2025-08-26,62.099998474121094,62.70000076293945,61.45000076293945,62.150001525878906,260496.0 +2025-08-27,62.150001525878906,62.75,62.04999923706055,62.54999923706055,125514.0 +2025-08-28,62.150001525878906,62.54999923706055,61.5,61.650001525878906,88374.0 +2025-08-31,61.650001525878906,61.650001525878906,60.29999923706055,61.29999923706055,90651.0 +2025-09-01,61.400001525878906,63.099998474121094,60.54999923706055,63.099998474121094,225856.0 +2025-09-02,63.099998474121094,63.95000076293945,62.54999923706055,63.0,236075.0 +2025-09-03,63.29999923706055,63.29999923706055,61.75,62.5,238752.0 +2025-09-04,62.0,64.4000015258789,62.0,64.0,283434.0 diff --git a/data/1810.csv b/data/1810.csv new file mode 100644 index 0000000000000000000000000000000000000000..32cc4e276ecaf3089684fab18149bb6ae714eb40 --- /dev/null +++ b/data/1810.csv @@ -0,0 +1,3351 @@ +date,open,high,low,close,volume +2012-06-10,16.42898178100586,16.714702606201172,16.286121368408203,16.571842193603516,5492230.0 +2012-06-11,16.7861328125,18.214740753173828,16.571842193603516,17.429006576538086,28744606.0 +2012-06-12,17.143285751342773,17.500436782836914,17.000425338745117,17.143285751342773,10322837.0 +2012-06-13,17.28614616394043,18.071880340576172,17.143285751342773,17.571866989135742,12121918.0 +2012-06-14,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-06-17,17.7147274017334,17.929019927978516,17.429006576538086,17.429006576538086,4544044.0 +2012-06-18,17.7147274017334,17.857589721679688,17.500436782836914,17.571866989135742,2800486.0 +2012-06-19,17.64329719543457,17.7147274017334,17.357576370239258,17.500436782836914,5285711.0 +2012-06-20,17.571866989135742,17.786157608032227,17.429006576538086,17.571866989135742,4571911.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-06-26,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-06-27,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-06-28,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-07-01,17.571866989135742,17.571866989135742,17.571866989135742,17.571866989135742,0.0 +2012-07-02,18.714752197265625,19.143335342407227,18.714752197265625,18.857614517211914,2736382.0 +2012-07-03,18.857614517211914,19.214765548706055,18.857614517211914,19.00047492980957,2629116.0 +2012-07-04,19.0719051361084,19.214765548706055,18.714752197265625,18.714752197265625,1922298.0 +2012-07-05,,,,, +2012-07-08,19.00047492980957,19.42905616760254,18.857614517211914,19.214765548706055,5165510.0 +2012-07-09,19.0719051361084,19.0719051361084,18.286170959472656,18.714752197265625,4176879.0 +2012-07-10,18.57189178466797,18.57189178466797,18.214740753173828,18.57189178466797,1952972.0 +2012-07-11,18.57189178466797,18.57189178466797,17.500436782836914,18.000450134277344,2159393.0 +2012-07-12,,,,, +2012-07-15,17.929019927978516,18.071880340576172,17.357576370239258,17.786157608032227,867264.0 +2012-07-16,17.7147274017334,18.214740753173828,17.571866989135742,18.143310546875,813334.0 +2012-07-17,18.64332389831543,18.857614517211914,17.786157608032227,17.786157608032227,5297719.0 +2012-07-18,17.786157608032227,18.429031372070312,17.7147274017334,17.857589721679688,2271660.0 +2012-07-19,,,,, +2012-07-22,18.64332389831543,19.00047492980957,18.357601165771484,18.786182403564453,4655765.0 +2012-07-23,18.857614517211914,19.42905616760254,18.857614517211914,19.143335342407227,6951183.0 +2012-07-24,19.0719051361084,19.42905616760254,19.00047492980957,19.00047492980957,3306556.0 +2012-07-25,19.143335342407227,19.143335342407227,18.57189178466797,18.929044723510742,1554426.0 +2012-07-26,,,,, +2012-07-29,19.0719051361084,19.714778900146484,19.00047492980957,19.35762596130371,1890054.0 +2012-07-30,19.35762596130371,19.571916580200195,19.286195755004883,19.286195755004883,1138395.0 +2012-07-31,19.286195755004883,19.571916580200195,19.214765548706055,19.286195755004883,1433515.0 +2012-08-01,19.286195755004883,19.42905616760254,19.143335342407227,19.214765548706055,1417247.0 +2012-08-02,,,,, +2012-08-05,19.500486373901367,20.071929931640625,19.42905616760254,19.85763931274414,3534775.0 +2012-08-06,20.000499725341797,20.143360137939453,19.571916580200195,19.643348693847656,2040350.0 +2012-08-07,19.571916580200195,19.85763931274414,19.571916580200195,19.78620719909668,974116.0 +2012-08-08,19.78620719909668,19.85763931274414,19.571916580200195,19.571916580200195,1523021.0 +2012-08-09,,,,, +2012-08-12,19.85763931274414,19.92906951904297,19.35762596130371,19.42905616760254,1847568.0 +2012-08-13,18.929044723510742,19.00047492980957,18.429031372070312,18.50046157836914,2530352.0 +2012-08-14,18.429031372070312,18.714752197265625,18.286170959472656,18.64332389831543,932397.0 +2012-08-15,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,505243.0 +2012-08-16,,,,, +2012-08-19,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0 +2012-08-23,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0 +2012-08-26,18.857614517211914,18.857614517211914,18.50046157836914,18.57189178466797,901314.0 +2012-08-27,18.64332389831543,18.786182403564453,18.50046157836914,18.786182403564453,817275.0 +2012-08-28,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,1146028.0 +2012-08-29,18.50046157836914,18.64332389831543,18.429031372070312,18.50046157836914,473996.0 +2012-08-30,,,,, +2012-09-02,18.57189178466797,18.786182403564453,18.50046157836914,18.50046157836914,598653.0 +2012-09-03,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,641974.0 +2012-09-04,18.64332389831543,18.64332389831543,18.286170959472656,18.50046157836914,896628.0 +2012-09-05,,,,, +2012-09-06,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0 +2012-09-09,18.64332389831543,18.64332389831543,18.429031372070312,18.50046157836914,909935.0 +2012-09-10,18.50046157836914,18.50046157836914,18.214740753173828,18.357601165771484,952714.0 +2012-09-11,18.286170959472656,19.286195755004883,18.214740753173828,18.857614517211914,5018293.0 +2012-09-12,18.857614517211914,19.00047492980957,18.57189178466797,18.64332389831543,1167455.0 +2012-09-13,,,,, +2012-09-16,18.857614517211914,19.00047492980957,18.714752197265625,18.857614517211914,1466116.0 +2012-09-17,18.786182403564453,19.00047492980957,18.714752197265625,19.00047492980957,1360566.0 +2012-09-18,18.857614517211914,18.929044723510742,18.57189178466797,18.64332389831543,969097.0 +2012-09-19,18.714752197265625,18.714752197265625,18.50046157836914,18.57189178466797,564217.0 +2012-09-20,,,,, +2012-09-24,18.429031372070312,18.429031372070312,18.071880340576172,18.214740753173828,450046.0 +2012-09-25,18.143310546875,18.57189178466797,18.143310546875,18.57189178466797,377322.0 +2012-09-26,18.357601165771484,18.357601165771484,18.143310546875,18.357601165771484,481892.0 +2012-09-27,,,,, +2012-09-30,18.071880340576172,18.214740753173828,18.000450134277344,18.214740753173828,308156.0 +2012-10-01,18.143310546875,18.357601165771484,18.000450134277344,18.286170959472656,320525.0 +2012-10-02,18.286170959472656,18.64332389831543,18.214740753173828,18.357601165771484,608711.0 +2012-10-03,18.286170959472656,18.357601165771484,18.214740753173828,18.357601165771484,380482.0 +2012-10-04,,,,, +2012-10-07,18.286170959472656,18.57189178466797,18.286170959472656,18.50046157836914,344650.0 +2012-10-08,18.50046157836914,18.857614517211914,18.429031372070312,18.64332389831543,1592901.0 +2012-10-09,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,721870.0 +2012-10-10,18.50046157836914,18.57189178466797,18.286170959472656,18.429031372070312,310067.0 +2012-10-11,,,,, +2012-10-14,18.143310546875,18.286170959472656,18.000450134277344,18.286170959472656,311264.0 +2012-10-15,18.286170959472656,18.429031372070312,18.143310546875,18.357601165771484,508302.0 +2012-10-16,18.286170959472656,18.50046157836914,18.214740753173828,18.50046157836914,446805.0 +2012-10-17,18.429031372070312,18.714752197265625,18.286170959472656,18.714752197265625,804801.0 +2012-10-18,,,,, +2012-10-21,18.786182403564453,18.929044723510742,18.50046157836914,18.857614517211914,995641.0 +2012-10-22,18.57189178466797,18.64332389831543,18.214740753173828,18.57189178466797,1751184.0 +2012-10-23,18.286170959472656,18.429031372070312,18.286170959472656,18.357601165771484,788075.0 +2012-10-24,18.143310546875,18.357601165771484,18.000450134277344,18.357601165771484,502597.0 +2012-10-25,,,,, +2012-10-28,18.357601165771484,18.357601165771484,18.357601165771484,18.357601165771484,0.0 +2012-11-01,18.357601165771484,18.357601165771484,18.357601165771484,18.357601165771484,0.0 +2012-11-04,19.214765548706055,19.286195755004883,18.57189178466797,18.64332389831543,1852818.0 +2012-11-05,18.64332389831543,18.786182403564453,18.64332389831543,18.64332389831543,425267.0 +2012-11-06,18.64332389831543,19.00047492980957,18.64332389831543,18.857614517211914,668196.0 +2012-11-07,18.857614517211914,19.00047492980957,18.786182403564453,18.857614517211914,471623.0 +2012-11-08,,,,, +2012-11-11,18.929044723510742,19.00047492980957,18.714752197265625,18.857614517211914,819875.0 +2012-11-12,18.857614517211914,18.857614517211914,18.714752197265625,18.714752197265625,132237.0 +2012-11-13,18.64332389831543,18.786182403564453,18.50046157836914,18.50046157836914,176490.0 +2012-11-14,18.57189178466797,18.64332389831543,18.429031372070312,18.50046157836914,311691.0 +2012-11-15,,,,, +2012-11-18,18.286170959472656,18.429031372070312,18.214740753173828,18.286170959472656,190923.0 +2012-11-19,18.286170959472656,18.286170959472656,17.571866989135742,17.857589721679688,1348253.0 +2012-11-20,17.857589721679688,18.000450134277344,17.64329719543457,17.929019927978516,325379.0 +2012-11-21,17.857589721679688,18.000450134277344,17.7147274017334,17.7147274017334,213925.0 +2012-11-22,,,,, +2012-11-25,17.857589721679688,17.857589721679688,17.571866989135742,17.64329719543457,518260.0 +2012-11-26,17.7147274017334,18.000450134277344,17.64329719543457,18.000450134277344,338770.0 +2012-11-27,18.071880340576172,18.143310546875,17.7147274017334,17.929019927978516,361880.0 +2012-11-28,17.857589721679688,18.143310546875,17.786157608032227,17.929019927978516,262657.0 +2012-11-29,,,,, +2012-12-02,17.929019927978516,17.929019927978516,17.929019927978516,17.929019927978516,0.0 +2012-12-03,18.214740753173828,18.429031372070312,18.214740753173828,18.429031372070312,447540.0 +2012-12-04,18.286170959472656,18.357601165771484,18.214740753173828,18.286170959472656,186741.0 +2012-12-05,18.214740753173828,18.286170959472656,18.000450134277344,18.071880340576172,237325.0 +2012-12-06,18.071880340576172,18.071880340576172,18.071880340576172,18.071880340576172,0.0 +2012-12-09,18.071880340576172,18.071880340576172,18.071880340576172,18.071880340576172,0.0 +2012-12-10,18.143310546875,18.286170959472656,18.000450134277344,18.071880340576172,462912.0 +2012-12-11,18.071880340576172,18.57189178466797,18.071880340576172,18.57189178466797,387317.0 +2012-12-12,18.50046157836914,18.57189178466797,18.429031372070312,18.50046157836914,205038.0 +2012-12-13,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0 +2012-12-16,18.50046157836914,18.50046157836914,18.50046157836914,18.50046157836914,0.0 +2012-12-17,18.57189178466797,18.57189178466797,18.429031372070312,18.50046157836914,93384.0 +2012-12-18,18.57189178466797,18.64332389831543,18.50046157836914,18.57189178466797,128646.0 +2012-12-19,18.57189178466797,18.57189178466797,18.429031372070312,18.57189178466797,342151.0 +2012-12-20,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0 +2012-12-23,18.57189178466797,18.57189178466797,18.57189178466797,18.57189178466797,0.0 +2012-12-24,18.429031372070312,18.64332389831543,18.286170959472656,18.64332389831543,839296.0 +2012-12-25,18.50046157836914,18.64332389831543,18.429031372070312,18.57189178466797,302329.0 +2012-12-26,18.50046157836914,18.57189178466797,18.214740753173828,18.286170959472656,618035.0 +2012-12-27,18.286170959472656,18.286170959472656,18.286170959472656,18.286170959472656,0.0 +2012-12-30,18.286170959472656,18.286170959472656,18.286170959472656,18.286170959472656,0.0 +2012-12-31,18.143310546875,18.214740753173828,17.929019927978516,18.071880340576172,372866.0 +2013-01-01,18.143310546875,18.214740753173828,18.000450134277344,18.071880340576172,665739.0 +2013-01-02,18.071880340576172,18.286170959472656,18.000450134277344,18.214740753173828,833714.0 +2013-01-03,18.214740753173828,18.214740753173828,18.214740753173828,18.214740753173828,0.0 +2013-01-06,18.214740753173828,18.214740753173828,18.214740753173828,18.214740753173828,0.0 +2013-01-07,18.714752197265625,18.857614517211914,18.714752197265625,18.786182403564453,1359656.0 +2013-01-08,18.714752197265625,19.286195755004883,18.64332389831543,19.0719051361084,2146510.0 +2013-01-09,19.143335342407227,19.643348693847656,19.0719051361084,19.42905616760254,2076221.0 +2013-01-10,19.42905616760254,19.42905616760254,19.42905616760254,19.42905616760254,0.0 +2013-01-13,19.42905616760254,19.42905616760254,19.42905616760254,19.42905616760254,0.0 +2013-01-14,20.071929931640625,21.07195472717285,19.85763931274414,20.4290828704834,2705915.0 +2013-01-15,20.571941375732422,22.00054931640625,20.143360137939453,21.500537872314453,4382044.0 +2013-01-16,21.214815139770508,21.64339828491211,20.857664108276367,21.214815139770508,1663910.0 +2013-01-17,21.214815139770508,21.214815139770508,21.214815139770508,21.214815139770508,0.0 +2013-01-20,21.214815139770508,21.214815139770508,21.214815139770508,21.214815139770508,0.0 +2013-01-21,21.000524520874023,21.14338493347168,20.78623390197754,21.14338493347168,1093278.0 +2013-01-22,21.14338493347168,21.500537872314453,20.857664108276367,21.500537872314453,969738.0 +2013-01-23,21.429107666015625,21.500537872314453,20.857664108276367,21.14338493347168,864922.0 +2013-01-24,21.14338493347168,21.14338493347168,21.14338493347168,21.14338493347168,0.0 +2013-01-27,21.14338493347168,21.14338493347168,21.14338493347168,21.14338493347168,0.0 +2013-01-28,22.286270141601562,22.714853286743164,22.00054931640625,22.286270141601562,1233323.0 +2013-01-29,22.42913246154785,23.78630828857422,22.42913246154785,23.286296844482422,2589931.0 +2013-01-30,23.429157257080078,23.71487808227539,23.286296844482422,23.572017669677734,1607908.0 +2013-01-31,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0 +2013-02-03,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0 +2013-02-04,24.07202911376953,24.786333084106445,24.000600814819336,24.28632164001465,641316.0 +2013-02-05,24.14345932006836,24.500612258911133,23.643447875976562,23.78630828857422,861212.0 +2013-02-06,24.000600814819336,24.28632164001465,23.929168701171875,24.14345932006836,667153.0 +2013-02-07,24.14345932006836,24.14345932006836,24.14345932006836,24.14345932006836,0.0 +2013-02-10,24.14345932006836,24.14345932006836,24.14345932006836,24.14345932006836,0.0 +2013-02-11,24.14345932006836,24.14345932006836,23.857738494873047,24.14345932006836,755645.0 +2013-02-12,24.14345932006836,24.714902877807617,24.14345932006836,24.714902877807617,1539331.0 +2013-02-13,24.714902877807617,24.9291934967041,24.28632164001465,24.57204246520996,825912.0 +2013-02-14,24.57204246520996,24.57204246520996,24.57204246520996,24.57204246520996,0.0 +2013-02-17,24.57204246520996,24.57204246520996,24.57204246520996,24.57204246520996,0.0 +2013-02-18,25.143484115600586,25.42920684814453,25.000625610351562,25.42920684814453,673684.0 +2013-02-19,25.50063705444336,26.2863712310791,25.214916229248047,25.42920684814453,1406744.0 +2013-02-20,25.50063705444336,25.572067260742188,24.9291934967041,25.357776641845703,1242955.0 +2013-02-21,25.357776641845703,25.357776641845703,25.357776641845703,25.357776641845703,0.0 +2013-02-24,25.357776641845703,25.357776641845703,25.357776641845703,25.357776641845703,0.0 +2013-02-25,25.143484115600586,25.286346435546875,24.857763290405273,24.9291934967041,583708.0 +2013-02-26,24.9291934967041,24.9291934967041,24.500612258911133,24.714902877807617,521801.0 +2013-02-27,24.714902877807617,24.9291934967041,24.714902877807617,24.857763290405273,385858.0 +2013-02-28,24.857763290405273,24.857763290405273,24.857763290405273,24.857763290405273,0.0 +2013-03-03,24.857763290405273,24.857763290405273,24.857763290405273,24.857763290405273,0.0 +2013-03-04,23.71487808227539,24.14345932006836,23.500587463378906,23.643447875976562,1207042.0 +2013-03-05,23.572017669677734,23.71487808227539,23.429157257080078,23.429157257080078,449077.0 +2013-03-06,23.572017669677734,23.71487808227539,23.500587463378906,23.572017669677734,237077.0 +2013-03-07,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0 +2013-03-10,23.572017669677734,23.572017669677734,23.572017669677734,23.572017669677734,0.0 +2013-03-11,23.71487808227539,24.14345932006836,23.643447875976562,23.71487808227539,948283.0 +2013-03-12,23.78630828857422,23.857738494873047,23.643447875976562,23.643447875976562,1030164.0 +2013-03-13,23.643447875976562,24.07202911376953,23.572017669677734,24.07202911376953,870907.0 +2013-03-14,24.07202911376953,24.07202911376953,24.07202911376953,24.07202911376953,0.0 +2013-03-17,24.64347267150879,25.000625610351562,24.429182052612305,25.000625610351562,775556.0 +2013-03-18,24.9291934967041,25.143484115600586,24.64347267150879,25.143484115600586,6093841.0 +2013-03-19,25.000625610351562,25.214916229248047,24.857763290405273,25.07205581665039,959798.0 +2013-03-20,25.07205581665039,25.214916229248047,24.857763290405273,25.07205581665039,367277.0 +2013-03-21,,,,, +2013-03-24,25.572067260742188,26.214941024780273,25.50063705444336,25.786357879638672,856337.0 +2013-03-25,25.8577880859375,26.2863712310791,25.8577880859375,26.00065040588379,534517.0 +2013-03-26,26.072080612182617,26.2863712310791,26.00065040588379,26.214941024780273,422197.0 +2013-03-27,26.214941024780273,26.2863712310791,26.00065040588379,26.00065040588379,308552.0 +2013-03-28,,,,, +2013-03-31,25.8577880859375,26.00065040588379,25.50063705444336,25.8577880859375,272069.0 +2013-04-01,25.714927673339844,26.143510818481445,25.714927673339844,26.072080612182617,349602.0 +2013-04-02,26.143510818481445,27.143535614013672,26.072080612182617,26.7863826751709,1092497.0 +2013-04-03,26.250656127929688,26.7863826751709,26.250656127929688,26.7863826751709,685859.0 +2013-04-04,,,,, +2013-04-07,26.35780143737793,27.536401748657227,26.35780143737793,27.322111129760742,1383039.0 +2013-04-08,27.429256439208984,27.964984893798828,27.322111129760742,27.64354705810547,1420595.0 +2013-04-09,27.857839584350586,28.393566131591797,27.64354705810547,28.393566131591797,924819.0 +2013-04-10,28.50071144104004,31.179349899291992,28.50071144104004,30.000749588012695,2248367.0 +2013-04-11,,,,, +2013-04-14,29.786457061767578,29.893604278564453,29.35787582397461,29.46502113342285,533505.0 +2013-04-15,29.35787582397461,29.35787582397461,27.429256439208984,27.857839584350586,2501718.0 +2013-04-16,27.536401748657227,29.036439895629883,27.536401748657227,28.179275512695312,1101665.0 +2013-04-17,29.572166442871094,30.536476135253906,29.143585205078125,29.35787582397461,2755772.0 +2013-04-18,,,,, +2013-04-21,29.572166442871094,29.67931365966797,29.250730514526367,29.250730514526367,1197026.0 +2013-04-22,29.35787582397461,30.536476135253906,29.250730514526367,30.322185516357422,1129881.0 +2013-04-23,30.64362335205078,30.64362335205078,29.893604278564453,30.000749588012695,744786.0 +2013-04-24,30.000749588012695,30.965059280395508,29.893604278564453,30.857913970947266,1010035.0 +2013-04-25,,,,, +2013-04-28,32.14366149902344,32.14366149902344,31.50078773498535,31.607933044433594,2153860.0 +2013-04-29,31.607933044433594,31.715078353881836,30.965059280395508,31.393640518188477,717468.0 +2013-04-30,31.179349899291992,31.286495208740234,31.07220458984375,31.286495208740234,627450.0 +2013-05-01,31.286495208740234,31.393640518188477,30.750768661499023,30.857913970947266,1025367.0 +2013-05-02,30.857913970947266,30.857913970947266,30.857913970947266,30.857913970947266,0.0 +2013-05-05,30.965059280395508,30.965059280395508,29.036439895629883,29.35787582397461,3173589.0 +2013-05-06,29.250730514526367,29.250730514526367,28.50071144104004,28.607858657836914,1206921.0 +2013-05-07,28.607858657836914,29.35787582397461,28.393566131591797,29.036439895629883,2082076.0 +2013-05-08,29.250730514526367,29.46502113342285,28.92929458618164,29.143585205078125,1616271.0 +2013-05-09,,,,, +2013-05-12,29.036439895629883,29.036439895629883,28.607858657836914,28.92929458618164,789680.0 +2013-05-13,28.92929458618164,28.92929458618164,27.857839584350586,28.8221492767334,1497631.0 +2013-05-14,28.8221492767334,28.92929458618164,28.179275512695312,28.607858657836914,1734285.0 +2013-05-15,28.715002059936523,29.572166442871094,28.07213020324707,28.286420822143555,4046769.0 +2013-05-16,,,,, +2013-05-19,29.036439895629883,29.572166442871094,28.92929458618164,29.46502113342285,2790795.0 +2013-05-20,29.572166442871094,29.786457061767578,29.143585205078125,29.250730514526367,1869646.0 +2013-05-21,29.143585205078125,29.250730514526367,29.036439895629883,29.250730514526367,1159999.0 +2013-05-22,29.250730514526367,29.35787582397461,29.036439895629883,29.143585205078125,888949.0 +2013-05-23,,,,, +2013-05-26,29.036439895629883,29.036439895629883,28.50071144104004,28.715002059936523,2496772.0 +2013-05-27,28.50071144104004,29.572166442871094,28.393566131591797,29.46502113342285,3249920.0 +2013-05-28,29.67931365966797,30.322185516357422,29.67931365966797,30.000749588012695,3555446.0 +2013-05-29,30.000749588012695,30.21504020690918,29.35787582397461,29.572166442871094,3212205.0 +2013-05-30,,,,, +2013-06-02,29.35787582397461,29.572166442871094,29.143585205078125,29.250730514526367,1571563.0 +2013-06-03,29.250730514526367,29.786457061767578,29.036439895629883,29.46502113342285,1818197.0 +2013-06-04,29.46502113342285,29.572166442871094,29.143585205078125,29.143585205078125,966596.0 +2013-06-05,29.143585205078125,29.67931365966797,29.036439895629883,29.35787582397461,1624787.0 +2013-06-06,,,,, +2013-06-09,29.036439895629883,29.143585205078125,28.92929458618164,29.143585205078125,602873.0 +2013-06-10,29.143585205078125,29.35787582397461,29.143585205078125,29.250730514526367,910457.0 +2013-06-11,29.250730514526367,29.35787582397461,29.036439895629883,29.35787582397461,496845.0 +2013-06-12,29.250730514526367,29.35787582397461,29.036439895629883,29.250730514526367,852933.0 +2013-06-13,,,,, +2013-06-16,27.857839584350586,28.393566131591797,27.75069236755371,28.07213020324707,1135723.0 +2013-06-17,28.179275512695312,28.92929458618164,28.179275512695312,28.715002059936523,1010091.0 +2013-06-18,28.8221492767334,29.036439895629883,28.715002059936523,29.036439895629883,547318.0 +2013-06-19,29.036439895629883,29.143585205078125,28.8221492767334,29.036439895629883,620889.0 +2013-06-20,,,,, +2013-06-23,28.50071144104004,28.607858657836914,28.393566131591797,28.50071144104004,807964.0 +2013-06-24,28.50071144104004,28.50071144104004,27.857839584350586,28.07213020324707,2028150.0 +2013-06-25,27.964984893798828,28.07213020324707,27.857839584350586,27.964984893798828,770386.0 +2013-06-26,28.07213020324707,28.07213020324707,27.536401748657227,27.64354705810547,920742.0 +2013-06-27,64.5,64.5,64.5,64.5,0.0 +2013-06-30,27.64354705810547,28.286420822143555,27.429256439208984,28.179275512695312,758419.0 +2013-07-01,28.179275512695312,29.35787582397461,28.179275512695312,29.250730514526367,2181497.0 +2013-07-02,29.572166442871094,30.21504020690918,29.250730514526367,29.786457061767578,2100101.0 +2013-07-03,29.786457061767578,29.893604278564453,29.036439895629883,29.35787582397461,1346922.0 +2013-07-04,29.35787582397461,29.35787582397461,29.35787582397461,29.35787582397461,0.0 +2013-07-07,29.67931365966797,30.107894897460938,29.572166442871094,29.893604278564453,2298063.0 +2013-07-08,29.893604278564453,30.000749588012695,29.572166442871094,29.786457061767578,1134354.0 +2013-07-09,29.786457061767578,30.107894897460938,29.786457061767578,29.893604278564453,926466.0 +2013-07-10,29.893604278564453,30.965059280395508,29.893604278564453,30.857913970947266,2811339.0 +2013-07-11,,,,, +2013-07-14,31.607933044433594,31.715078353881836,31.179349899291992,31.50078773498535,1656662.0 +2013-07-15,31.50078773498535,32.35795211791992,31.50078773498535,32.03651428222656,4267732.0 +2013-07-16,32.03651428222656,32.25080490112305,31.50078773498535,32.14366149902344,1294689.0 +2013-07-17,32.572242736816406,33.429405212402344,32.35795211791992,32.893680572509766,5418849.0 +2013-07-18,,,,, +2013-07-21,34.715152740478516,35.57231521606445,34.608009338378906,35.465171813964844,2910116.0 +2013-07-22,35.465171813964844,37.71522903442383,35.35802459716797,37.60808181762695,4091824.0 +2013-07-23,37.71522903442383,37.92951965332031,35.465171813964844,35.57231521606445,4680659.0 +2013-07-24,35.25088119506836,36.00090026855469,35.143733978271484,35.465171813964844,2142618.0 +2013-07-25,35.465171813964844,35.465171813964844,35.465171813964844,35.465171813964844,0.0 +2013-07-28,34.50086212158203,35.89375305175781,34.17942428588867,35.67946243286133,2927609.0 +2013-07-29,35.67946243286133,36.1080436706543,35.465171813964844,36.00090026855469,2474312.0 +2013-07-30,36.00090026855469,36.21519088745117,35.35802459716797,35.57231521606445,1466841.0 +2013-07-31,35.57231521606445,37.07235336303711,35.143733978271484,36.53662872314453,2798254.0 +2013-08-01,36.53662872314453,37.71522903442383,36.429481506347656,37.500938415527344,2397339.0 +2013-08-04,37.500938415527344,38.78668212890625,37.39379119873047,38.465248107910156,2376928.0 +2013-08-05,38.465248107910156,39.0009765625,37.92951965332031,37.92951965332031,2278496.0 +2013-08-11,37.92951965332031,37.92951965332031,37.92951965332031,37.92951965332031,0.0 +2013-08-13,38.1438102722168,38.1438102722168,37.500938415527344,37.71522903442383,1093899.0 +2013-08-14,37.71522903442383,37.92951965332031,37.39379119873047,37.92951965332031,772848.0 +2013-08-15,37.82237243652344,41.25102996826172,37.82237243652344,41.25102996826172,4947697.0 +2013-08-18,,,,, +2013-08-19,39.53670120239258,39.75099182128906,39.0009765625,39.42955780029297,1629897.0 +2013-08-20,39.42955780029297,40.92959213256836,39.215267181396484,40.50101089477539,2082438.0 +2013-08-21,40.286720275878906,40.286720275878906,39.75099182128906,39.96528244018555,746641.0 +2013-08-22,39.96528244018555,39.96528244018555,39.10811996459961,39.53670120239258,1413738.0 +2013-08-25,39.215267181396484,39.42955780029297,38.67953872680664,39.0009765625,681099.0 +2013-08-26,38.67953872680664,38.78668212890625,37.82237243652344,38.25095748901367,1148311.0 +2013-08-27,37.71522903442383,37.82237243652344,35.143733978271484,37.179500579833984,2422499.0 +2013-08-28,35.7866096496582,37.82237243652344,35.7866096496582,37.500938415527344,1545577.0 +2013-08-29,37.82237243652344,38.03666687011719,37.39379119873047,38.03666687011719,899995.0 +2013-09-01,38.35810089111328,39.10811996459961,38.35810089111328,39.0009765625,572961.0 +2013-09-02,39.42955780029297,39.53670120239258,38.03666687011719,38.25095748901367,2463369.0 +2013-09-03,38.35810089111328,38.572391510009766,37.28664779663086,37.71522903442383,868202.0 +2013-09-04,37.28664779663086,37.28664779663086,36.00090026855469,36.21519088745117,1234325.0 +2013-09-05,36.1080436706543,36.429481506347656,34.393714904785156,35.57231521606445,1962263.0 +2013-09-08,36.429481506347656,37.28664779663086,35.57231521606445,35.67946243286133,1220687.0 +2013-09-09,35.67946243286133,36.21519088745117,35.036590576171875,36.00090026855469,913355.0 +2013-09-10,37.500938415527344,37.60808181762695,37.07235336303711,37.179500579833984,2389310.0 +2013-09-11,37.500938415527344,37.71522903442383,37.07235336303711,37.39379119873047,1254095.0 +2013-09-12,37.179500579833984,37.28664779663086,36.64377212524414,37.179500579833984,1306020.0 +2013-09-15,38.1438102722168,39.53670120239258,38.1438102722168,38.893829345703125,2002962.0 +2013-09-16,38.893829345703125,39.215267181396484,38.78668212890625,39.215267181396484,927952.0 +2013-09-17,39.215267181396484,39.42955780029297,38.78668212890625,39.0009765625,806489.0 +2013-09-18,39.0009765625,39.215267181396484,38.572391510009766,38.67953872680664,620147.0 +2013-09-19,39.10811996459961,39.42955780029297,38.78668212890625,39.0009765625,1502206.0 +2013-09-24,39.10811996459961,39.42955780029297,39.0009765625,39.215267181396484,647208.0 +2013-09-25,39.215267181396484,39.215267181396484,39.215267181396484,39.215267181396484,0.0 +2013-09-26,38.893829345703125,39.215267181396484,38.78668212890625,38.893829345703125,936683.0 +2013-09-29,38.78668212890625,38.893829345703125,38.465248107910156,38.78668212890625,556698.0 +2013-09-30,38.67953872680664,38.78668212890625,38.572391510009766,38.78668212890625,402760.0 +2013-10-01,38.67953872680664,40.286720275878906,38.572391510009766,39.85813903808594,2082191.0 +2013-10-02,40.1795768737793,42.85821533203125,40.1795768737793,41.67961120605469,2477277.0 +2013-10-03,41.78675842285156,42.00104904174805,40.92959213256836,41.25102996826172,799874.0 +2013-10-06,41.25102996826172,42.21533966064453,40.715301513671875,42.10819625854492,1388779.0 +2013-10-07,41.67961120605469,42.10819625854492,41.25102996826172,41.4653205871582,938480.0 +2013-10-08,41.78675842285156,41.78675842285156,40.715301513671875,41.14388656616211,657264.0 +2013-10-09,40.82244873046875,41.14388656616211,40.608158111572266,41.14388656616211,431165.0 +2013-10-10,40.92959213256836,41.25102996826172,40.82244873046875,40.82244873046875,390914.0 +2013-10-13,40.82244873046875,40.82244873046875,40.82244873046875,40.82244873046875,0.0 +2013-10-20,41.67961120605469,41.78675842285156,40.92959213256836,41.25102996826172,719971.0 +2013-10-21,41.14388656616211,41.57246780395508,41.036739349365234,41.358177185058594,596793.0 +2013-10-22,41.4653205871582,42.10819625854492,41.358177185058594,41.78675842285156,875638.0 +2013-10-23,41.89390563964844,42.751068115234375,41.57246780395508,42.643924713134766,2030264.0 +2013-10-24,42.643924713134766,42.751068115234375,42.21533966064453,42.643924713134766,657801.0 +2013-10-27,41.14388656616211,41.14388656616211,39.42955780029297,39.75099182128906,4527062.0 +2013-10-28,39.64384841918945,39.75099182128906,38.35810089111328,38.893829345703125,2176814.0 +2013-10-29,38.67953872680664,38.78668212890625,38.03666687011719,38.35810089111328,1200749.0 +2013-10-30,38.465248107910156,39.96528244018555,38.35810089111328,39.53670120239258,1730648.0 +2013-10-31,39.64384841918945,39.96528244018555,39.53670120239258,39.64384841918945,814718.0 +2013-11-03,39.53670120239258,39.96528244018555,39.322410583496094,39.42955780029297,543436.0 +2013-11-04,39.42955780029297,41.14388656616211,39.322410583496094,41.14388656616211,2172241.0 +2013-11-05,41.14388656616211,42.21533966064453,40.92959213256836,42.10819625854492,1875201.0 +2013-11-06,42.00104904174805,42.00104904174805,41.036739349365234,41.25102996826172,966811.0 +2013-11-07,41.358177185058594,41.4653205871582,40.715301513671875,41.14388656616211,587019.0 +2013-11-10,41.14388656616211,41.358177185058594,40.715301513671875,41.036739349365234,621764.0 +2013-11-11,40.92959213256836,40.92959213256836,40.07242965698242,40.50101089477539,643598.0 +2013-11-12,40.39386749267578,41.67961120605469,40.39386749267578,41.358177185058594,926436.0 +2013-11-13,41.25102996826172,41.67961120605469,41.036739349365234,41.25102996826172,875759.0 +2013-11-14,41.14388656616211,41.25102996826172,40.715301513671875,40.82244873046875,440818.0 +2013-11-17,40.82244873046875,41.14388656616211,40.39386749267578,40.39386749267578,675800.0 +2013-11-18,40.39386749267578,41.036739349365234,40.07242965698242,40.82244873046875,935472.0 +2013-11-19,40.82244873046875,41.036739349365234,40.608158111572266,40.82244873046875,489616.0 +2013-11-20,40.82244873046875,40.92959213256836,40.50101089477539,40.608158111572266,368295.0 +2013-11-21,40.50101089477539,40.715301513671875,40.1795768737793,40.39386749267578,466417.0 +2013-11-24,40.608158111572266,40.92959213256836,40.608158111572266,40.82244873046875,659194.0 +2013-11-25,40.92959213256836,41.14388656616211,40.608158111572266,41.14388656616211,823578.0 +2013-11-26,41.036739349365234,41.14388656616211,40.715301513671875,40.92959213256836,584725.0 +2013-11-27,40.715301513671875,41.358177185058594,40.715301513671875,41.358177185058594,954694.0 +2013-11-28,41.358177185058594,42.21533966064453,41.25102996826172,41.358177185058594,906409.0 +2013-12-01,41.4653205871582,42.10819625854492,41.358177185058594,41.67961120605469,642847.0 +2013-12-02,41.89390563964844,43.072505950927734,41.57246780395508,42.10819625854492,2034916.0 +2013-12-03,42.21533966064453,43.072505950927734,42.00104904174805,42.21533966064453,1478962.0 +2013-12-04,42.00104904174805,42.85821533203125,41.89390563964844,42.429630279541016,711870.0 +2013-12-05,42.53677749633789,42.53677749633789,41.89390563964844,42.429630279541016,405996.0 +2013-12-08,42.10819625854492,42.429630279541016,41.14388656616211,41.67961120605469,969006.0 +2013-12-09,41.78675842285156,42.21533966064453,41.036739349365234,42.21533966064453,887286.0 +2013-12-10,42.00104904174805,42.429630279541016,41.57246780395508,42.10819625854492,439430.0 +2013-12-11,42.10819625854492,42.429630279541016,41.78675842285156,42.429630279541016,760115.0 +2013-12-12,42.00104904174805,42.429630279541016,42.00104904174805,42.429630279541016,197000.0 +2013-12-15,42.21533966064453,42.751068115234375,42.21533966064453,42.643924713134766,259140.0 +2013-12-16,42.53677749633789,45.00112533569336,42.21533966064453,44.25110626220703,1411134.0 +2013-12-17,44.572540283203125,45.10826873779297,43.92966842651367,44.786834716796875,1095519.0 +2013-12-18,44.786834716796875,45.42970657348633,44.35824966430664,44.35824966430664,1049346.0 +2013-12-19,44.572540283203125,44.572540283203125,43.28679656982422,43.5010871887207,524496.0 +2013-12-22,43.82252502441406,44.6796875,43.82252502441406,44.03681564331055,589711.0 +2013-12-23,44.143959045410156,44.143959045410156,43.5010871887207,44.143959045410156,363972.0 +2013-12-24,44.143959045410156,45.32255935668945,44.143959045410156,45.10826873779297,1242284.0 +2013-12-25,44.893978118896484,45.10826873779297,44.143959045410156,44.572540283203125,295317.0 +2013-12-26,44.465396881103516,45.42970657348633,44.465396881103516,44.465396881103516,603069.0 +2013-12-29,44.6796875,45.5368537902832,44.6796875,45.32255935668945,426578.0 +2013-12-30,45.42970657348633,45.96543502807617,45.00112533569336,45.75114440917969,533818.0 +2013-12-31,45.75114440917969,46.39401626586914,45.75114440917969,45.8582878112793,890947.0 +2014-01-01,45.8582878112793,46.501163482666016,45.8582878112793,46.28687286376953,735749.0 +2014-01-02,46.28687286376953,46.39401626586914,45.75114440917969,45.8582878112793,427322.0 +2014-01-05,46.179725646972656,46.39401626586914,45.8582878112793,45.96543502807617,346969.0 +2014-01-06,45.96543502807617,45.96543502807617,45.32255935668945,45.64399719238281,448285.0 +2014-01-07,45.42970657348633,45.96543502807617,45.42970657348633,45.8582878112793,358433.0 +2014-01-08,46.07257843017578,46.7154541015625,45.5368537902832,46.7154541015625,883963.0 +2014-01-09,46.7154541015625,47.8940544128418,46.7154541015625,47.251182556152344,1095934.0 +2014-01-12,47.251182556152344,47.57261657714844,46.7154541015625,47.14403533935547,275914.0 +2014-01-13,47.14403533935547,47.14403533935547,46.07257843017578,46.179725646972656,339052.0 +2014-01-14,46.179725646972656,46.179725646972656,46.179725646972656,46.179725646972656,0.0 +2014-01-15,45.96543502807617,46.608306884765625,45.96543502807617,46.28687286376953,444302.0 +2014-01-16,46.28687286376953,46.608306884765625,45.42970657348633,45.42970657348633,388646.0 +2014-01-19,45.8582878112793,45.8582878112793,45.32255935668945,45.42970657348633,459160.0 +2014-01-20,45.75114440917969,46.7154541015625,45.5368537902832,46.07257843017578,350684.0 +2014-01-21,46.7154541015625,47.8940544128418,46.179725646972656,47.57261657714844,1784472.0 +2014-01-22,47.35832595825195,48.215492248535156,47.14403533935547,47.78690719604492,583692.0 +2014-01-23,47.57261657714844,48.00120162963867,46.929744720458984,47.14403533935547,407907.0 +2014-01-26,46.39401626586914,46.7154541015625,45.8582878112793,46.7154541015625,522809.0 +2014-01-27,46.501163482666016,46.82259750366211,45.8582878112793,45.8582878112793,651669.0 +2014-01-28,45.64399719238281,46.28687286376953,45.00112533569336,45.5368537902832,901596.0 +2014-01-29,45.8582878112793,46.07257843017578,45.75114440917969,45.75114440917969,264103.0 +2014-01-30,45.75114440917969,45.8582878112793,45.42970657348633,45.8582878112793,774899.0 +2014-02-02,45.96543502807617,48.00120162963867,45.96543502807617,47.14403533935547,1438867.0 +2014-02-03,48.00120162963867,48.751216888427734,47.35832595825195,48.53692626953125,1772344.0 +2014-02-04,48.215492248535156,48.644073486328125,47.8940544128418,48.42978286743164,1055111.0 +2014-02-05,48.644073486328125,49.50123596191406,48.644073486328125,49.50123596191406,1016479.0 +2014-02-06,49.50123596191406,51.2155647277832,49.28694534301758,51.2155647277832,1948436.0 +2014-02-09,51.42985534667969,53.14418411254883,51.108421325683594,51.108421325683594,1545477.0 +2014-02-10,51.108421325683594,51.75129318237305,50.67983627319336,51.42985534667969,630527.0 +2014-02-11,51.42985534667969,54.215641021728516,51.32271194458008,53.14418411254883,1283989.0 +2014-02-12,53.46562194824219,54.75136947631836,53.35847473144531,54.10849380493164,1302009.0 +2014-02-13,54.644222259521484,55.07280349731445,54.215641021728516,54.644222259521484,897463.0 +2014-02-16,54.75136947631836,54.75136947631836,53.2513313293457,53.35847473144531,535645.0 +2014-02-17,53.78705978393555,53.78705978393555,52.28702163696289,52.822750091552734,984518.0 +2014-02-18,52.822750091552734,53.67991256713867,52.822750091552734,52.929893493652344,809189.0 +2014-02-19,53.14418411254883,53.46562194824219,52.71560287475586,52.929893493652344,526806.0 +2014-02-20,53.35847473144531,53.67991256713867,53.03704071044922,53.5727653503418,949990.0 +2014-02-23,53.78705978393555,54.85851287841797,53.5727653503418,54.75136947631836,749562.0 +2014-02-24,54.75136947631836,55.28709411621094,54.537078857421875,55.17995071411133,458565.0 +2014-02-25,55.28709411621094,55.28709411621094,54.00135040283203,54.75136947631836,462135.0 +2014-02-26,54.429931640625,54.537078857421875,53.78705978393555,54.10849380493164,540755.0 +2014-02-27,54.00135040283203,54.215641021728516,53.67991256713867,54.10849380493164,429089.0 +2014-03-02,54.10849380493164,54.215641021728516,53.46562194824219,53.46562194824219,563394.0 +2014-03-03,53.14418411254883,54.00135040283203,52.28702163696289,53.14418411254883,756576.0 +2014-03-04,53.14418411254883,54.322784423828125,52.60845947265625,54.322784423828125,726754.0 +2014-03-05,54.322784423828125,54.429931640625,53.14418411254883,53.5727653503418,341477.0 +2014-03-06,53.14418411254883,54.85851287841797,53.14418411254883,54.644222259521484,425470.0 +2014-03-09,55.28709411621094,55.82282257080078,54.00135040283203,55.07280349731445,1555237.0 +2014-03-10,54.85851287841797,54.85851287841797,54.215641021728516,54.429931640625,584462.0 +2014-03-11,54.322784423828125,55.71567916870117,54.322784423828125,55.07280349731445,796223.0 +2014-03-12,54.965660095214844,54.965660095214844,54.00135040283203,54.10849380493164,577410.0 +2014-03-13,54.10849380493164,54.10849380493164,54.10849380493164,54.10849380493164,0.0 +2014-03-16,54.322784423828125,54.75136947631836,54.322784423828125,54.537078857421875,300397.0 +2014-03-17,54.537078857421875,56.57284164428711,54.537078857421875,56.14426040649414,859557.0 +2014-03-18,55.929969787597656,59.57291793823242,55.929969787597656,59.25148010253906,1616394.0 +2014-03-19,59.57291793823242,60.9658088684082,59.46577072143555,60.75151824951172,1490143.0 +2014-03-20,60.75151824951172,60.858665466308594,59.25148010253906,60.00149917602539,661670.0 +2014-03-23,59.86756896972656,65.09091186523438,59.197906494140625,62.1444091796875,961464.0 +2014-03-24,63.349796295166016,63.48373031616211,61.60868453979492,62.01047897338867,774473.0 +2014-03-25,62.01047897338867,62.948001861572266,61.60868453979492,62.81407165527344,684709.0 +2014-03-26,62.81407165527344,62.81407165527344,62.01047897338867,62.41227340698242,277868.0 +2014-03-27,62.1444091796875,62.1444091796875,61.47475051879883,61.47475051879883,494204.0 +2014-03-30,61.47475051879883,61.87654495239258,60.00149917602539,60.00149917602539,660331.0 +2014-03-31,60.67115783691406,61.3408203125,59.197906494140625,61.07295608520508,827741.0 +2014-04-01,61.07295608520508,61.60868453979492,60.00149917602539,61.60868453979492,800128.0 +2014-04-02,61.47475051879883,67.7695541381836,61.47475051879883,67.7695541381836,1895280.0 +2014-04-03,72.32323455810547,73.26075744628906,68.70707702636719,69.51066589355469,2966846.0 +2014-04-06,69.3767318725586,69.3767318725586,66.96595764160156,67.23382568359375,957488.0 +2014-04-07,67.36775207519531,67.7695541381836,65.89450073242188,66.96595764160156,1329132.0 +2014-04-08,67.09989166259766,67.23382568359375,66.02843475341797,66.6980972290039,622375.0 +2014-04-09,66.43022918701172,70.04639434814453,66.43022918701172,68.03741455078125,1961864.0 +2014-04-10,68.5731430053711,69.91246032714844,68.30528259277344,69.3767318725586,1375721.0 +2014-04-13,68.30528259277344,69.10887145996094,67.90348052978516,68.439208984375,553053.0 +2014-04-14,67.6356201171875,68.439208984375,66.96595764160156,67.5016860961914,429990.0 +2014-04-15,67.5016860961914,68.17134857177734,66.56416320800781,66.96595764160156,500954.0 +2014-04-16,67.09989166259766,67.23382568359375,66.56416320800781,67.09989166259766,669627.0 +2014-04-17,67.36775207519531,68.439208984375,66.56416320800781,68.03741455078125,761132.0 +2014-04-20,69.3767318725586,69.64459991455078,68.5731430053711,68.70707702636719,869312.0 +2014-04-21,68.70707702636719,68.70707702636719,67.7695541381836,67.7695541381836,556947.0 +2014-04-22,68.30528259277344,68.5731430053711,67.36775207519531,67.5016860961914,367283.0 +2014-04-23,67.90348052978516,67.90348052978516,66.29630279541016,66.43022918701172,1196699.0 +2014-04-24,66.43022918701172,66.43022918701172,64.28732299804688,65.49270629882812,1404915.0 +2014-04-27,65.62664031982422,66.56416320800781,64.82305145263672,65.62664031982422,399514.0 +2014-04-28,66.02843475341797,66.16236877441406,64.28732299804688,65.09091186523438,1018935.0 +2014-04-29,65.09091186523438,66.16236877441406,64.55518341064453,65.76057434082031,751516.0 +2014-04-30,66.16236877441406,67.90348052978516,66.02843475341797,67.90348052978516,1024343.0 +2014-05-01,67.6356201171875,68.70707702636719,66.83202362060547,67.5016860961914,961075.0 +2014-05-04,67.5016860961914,68.03741455078125,67.09989166259766,67.5016860961914,587912.0 +2014-05-05,67.36775207519531,68.5731430053711,66.96595764160156,68.5731430053711,553243.0 +2014-05-06,68.30528259277344,68.70707702636719,67.5016860961914,67.6356201171875,557606.0 +2014-05-07,68.03741455078125,68.84100341796875,66.96595764160156,67.5016860961914,2044656.0 +2014-05-08,67.7695541381836,67.90348052978516,67.36775207519531,67.7695541381836,513079.0 +2014-05-11,67.90348052978516,68.439208984375,67.7695541381836,68.03741455078125,593389.0 +2014-05-12,67.90348052978516,68.439208984375,67.5016860961914,68.03741455078125,620974.0 +2014-05-13,68.03741455078125,69.64459991455078,67.90348052978516,69.64459991455078,987714.0 +2014-05-14,69.64459991455078,73.1268310546875,69.3767318725586,72.85896301269531,1905869.0 +2014-05-15,73.39469146728516,74.60008239746094,72.05537414550781,73.930419921875,1236471.0 +2014-05-18,73.39469146728516,73.7964859008789,72.45716857910156,73.39469146728516,563373.0 +2014-05-19,73.66255187988281,73.66255187988281,71.25177764892578,71.78750610351562,1068576.0 +2014-05-20,71.25177764892578,72.59110260009766,70.44818878173828,70.44818878173828,775828.0 +2014-05-21,70.18032836914062,70.71604919433594,69.10887145996094,70.04639434814453,695670.0 +2014-05-22,70.58212280273438,70.58212280273438,66.96595764160156,68.70707702636719,998126.0 +2014-05-25,68.5731430053711,71.11785125732422,66.96595764160156,69.51066589355469,499815.0 +2014-05-26,69.64459991455078,70.44818878173828,69.10887145996094,69.3767318725586,501840.0 +2014-05-27,69.91246032714844,69.91246032714844,68.17134857177734,68.30528259277344,724687.0 +2014-05-28,69.51066589355469,70.71604919433594,68.97493743896484,69.24280548095703,1304373.0 +2014-05-29,69.51066589355469,70.71604919433594,69.24280548095703,70.44818878173828,1095823.0 +2014-06-01,70.58212280273438,71.11785125732422,69.91246032714844,70.58212280273438,422033.0 +2014-06-02,70.44818878173828,70.58212280273438,69.24280548095703,70.18032836914062,385961.0 +2014-06-03,70.18032836914062,70.18032836914062,69.24280548095703,69.77852630615234,501202.0 +2014-06-04,69.91246032714844,69.91246032714844,68.5731430053711,69.51066589355469,399755.0 +2014-06-05,69.10887145996094,69.77852630615234,68.84100341796875,69.3767318725586,799856.0 +2014-06-08,69.10887145996094,71.25177764892578,66.96595764160156,70.44818878173828,1054410.0 +2014-06-09,70.58212280273438,70.71604919433594,69.3767318725586,70.04639434814453,606539.0 +2014-06-10,70.58212280273438,74.46614837646484,69.91246032714844,72.59110260009766,2237676.0 +2014-06-11,73.52862548828125,73.52862548828125,70.98391723632812,71.25177764892578,904205.0 +2014-06-12,71.11785125732422,71.78750610351562,70.44818878173828,71.25177764892578,566065.0 +2014-06-15,70.18032836914062,71.25177764892578,69.10887145996094,70.18032836914062,800944.0 +2014-06-16,70.18032836914062,70.71604919433594,69.10887145996094,69.51066589355469,1103928.0 +2014-06-17,69.3767318725586,69.91246032714844,67.7695541381836,68.70707702636719,1504508.0 +2014-06-18,68.84100341796875,69.64459991455078,68.30528259277344,69.51066589355469,976126.0 +2014-06-19,69.10887145996094,69.3767318725586,68.5731430053711,68.5731430053711,519172.0 +2014-06-22,69.10887145996094,69.3767318725586,68.30528259277344,69.10887145996094,785548.0 +2014-06-23,68.439208984375,68.70707702636719,65.49270629882812,66.96595764160156,783368.0 +2014-06-24,67.23382568359375,67.23382568359375,64.82305145263672,66.16236877441406,1577221.0 +2014-06-25,66.29630279541016,66.6980972290039,64.95697784423828,65.35877227783203,1403377.0 +2014-06-26,65.49270629882812,65.76057434082031,62.680137634277344,63.21586608886719,1672237.0 +2014-06-29,62.41227340698242,62.948001861572266,60.939022064208984,61.60868453979492,798041.0 +2014-06-30,61.74261474609375,64.55518341064453,61.3408203125,64.42124938964844,1050526.0 +2014-07-01,64.82305145263672,66.29630279541016,64.15338897705078,66.02843475341797,770161.0 +2014-07-02,66.16236877441406,68.5731430053711,65.49270629882812,67.36775207519531,793890.0 +2014-07-03,67.90348052978516,67.90348052978516,66.43022918701172,66.56416320800781,469574.0 +2014-07-06,66.56416320800781,67.36775207519531,65.89450073242188,66.6980972290039,223884.0 +2014-07-07,66.43022918701172,67.5016860961914,66.02843475341797,66.96595764160156,304064.0 +2014-07-08,67.23382568359375,67.7695541381836,66.96595764160156,67.09989166259766,316991.0 +2014-07-09,67.36775207519531,67.5016860961914,66.96595764160156,67.09989166259766,316494.0 +2014-07-10,67.5016860961914,67.90348052978516,66.6980972290039,67.5016860961914,462779.0 +2014-07-13,67.6356201171875,67.7695541381836,67.23382568359375,67.36775207519531,207760.0 +2014-07-14,67.36775207519531,68.03741455078125,66.96595764160156,67.6356201171875,463847.0 +2014-07-15,67.7695541381836,69.10887145996094,67.7695541381836,69.10887145996094,659978.0 +2014-07-16,69.10887145996094,69.51066589355469,68.439208984375,69.10887145996094,291674.0 +2014-07-17,68.84100341796875,70.44818878173828,68.70707702636719,70.31425476074219,746317.0 +2014-07-20,70.71604919433594,70.71604919433594,68.84100341796875,68.97493743896484,511621.0 +2014-07-21,68.84100341796875,69.91246032714844,68.30528259277344,69.91246032714844,304494.0 +2014-07-22,70.31425476074219,72.45716857910156,69.64459991455078,69.64459991455078,1559562.0 +2014-07-23,70.44818878173828,71.51964569091797,69.64459991455078,70.18032836914062,761631.0 +2014-07-24,70.44818878173828,70.84998321533203,69.91246032714844,70.71604919433594,520240.0 +2014-08-03,70.58212280273438,72.32323455810547,69.91246032714844,72.18930053710938,945698.0 +2014-08-04,72.05537414550781,73.26075744628906,71.92144012451172,72.72502899169922,748772.0 +2014-08-05,73.39469146728516,73.39469146728516,71.78750610351562,71.92144012451172,340469.0 +2014-08-06,72.18930053710938,72.32323455810547,71.38571166992188,72.05537414550781,332163.0 +2014-08-07,72.32323455810547,72.85896301269531,71.38571166992188,71.38571166992188,1187138.0 +2014-08-10,71.51964569091797,71.78750610351562,70.58212280273438,70.84998321533203,728668.0 +2014-08-11,70.98391723632812,71.78750610351562,70.71604919433594,71.25177764892578,522190.0 +2014-08-12,71.38571166992188,71.51964569091797,70.71604919433594,71.11785125732422,214543.0 +2014-08-13,70.98391723632812,71.51964569091797,70.58212280273438,70.98391723632812,653395.0 +2014-08-14,71.11785125732422,71.92144012451172,70.58212280273438,71.51964569091797,683748.0 +2014-08-17,71.78750610351562,71.78750610351562,70.98391723632812,71.11785125732422,575195.0 +2014-08-18,70.18032836914062,70.71604919433594,69.51066589355469,69.91246032714844,601755.0 +2014-08-19,70.18032836914062,70.18032836914062,69.24280548095703,69.3767318725586,266753.0 +2014-08-20,69.3767318725586,69.51066589355469,69.10887145996094,69.10887145996094,575561.0 +2014-08-21,68.97493743896484,69.3767318725586,68.97493743896484,68.97493743896484,311094.0 +2014-08-24,69.51066589355469,69.91246032714844,68.97493743896484,69.24280548095703,576149.0 +2014-08-25,69.51066589355469,69.51066589355469,68.03741455078125,68.30528259277344,713377.0 +2014-08-26,68.5731430053711,68.5731430053711,67.6356201171875,68.17134857177734,418384.0 +2014-08-27,68.439208984375,68.84100341796875,68.17134857177734,68.439208984375,442458.0 +2014-08-28,68.5731430053711,68.5731430053711,67.7695541381836,68.03741455078125,552700.0 +2014-08-31,68.03741455078125,68.5731430053711,67.5016860961914,68.439208984375,338761.0 +2014-09-01,68.17134857177734,70.18032836914062,68.17134857177734,70.18032836914062,981102.0 +2014-09-02,70.18032836914062,70.98391723632812,69.91246032714844,70.71604919433594,1422976.0 +2014-09-03,70.71604919433594,71.25177764892578,70.58212280273438,70.58212280273438,544588.0 +2014-09-04,70.71604919433594,70.84998321533203,70.18032836914062,70.58212280273438,611413.0 +2014-09-07,70.31425476074219,70.98391723632812,70.04639434814453,70.98391723632812,594059.0 +2014-09-08,70.84998321533203,71.11785125732422,70.71604919433594,70.84998321533203,347163.0 +2014-09-09,70.84998321533203,71.25177764892578,70.84998321533203,71.25177764892578,225594.0 +2014-09-10,71.25177764892578,71.65357971191406,70.84998321533203,71.65357971191406,462649.0 +2014-09-11,71.51964569091797,72.05537414550781,71.38571166992188,71.78750610351562,551750.0 +2014-09-14,71.92144012451172,75.00187683105469,71.78750610351562,74.8679428100586,1588342.0 +2014-09-15,74.60008239746094,78.21623992919922,74.33221435546875,75.93939971923828,2044820.0 +2014-09-16,75.6715316772461,76.87692260742188,75.53760528564453,76.20726013183594,762312.0 +2014-09-17,76.47512817382812,78.08230590820312,76.07333374023438,77.01085662841797,819227.0 +2014-09-18,77.41265106201172,77.81444549560547,76.07333374023438,76.07333374023438,395284.0 +2014-09-21,76.07333374023438,78.48410034179688,76.07333374023438,78.35017395019531,772521.0 +2014-09-22,77.94837951660156,78.21623992919922,76.20726013183594,78.21623992919922,601088.0 +2014-09-24,77.54657745361328,78.61803436279297,73.930419921875,75.6715316772461,711523.0 +2014-09-25,76.47512817382812,76.60905456542969,74.19828033447266,75.80546569824219,419812.0 +2014-09-28,75.6715316772461,75.6715316772461,73.930419921875,75.53760528564453,492462.0 +2014-09-29,75.6715316772461,76.07333374023438,75.40367126464844,75.93939971923828,250771.0 +2014-09-30,75.6715316772461,77.41265106201172,75.6715316772461,77.27871704101562,314867.0 +2014-10-01,77.14478302001953,77.68051147460938,76.60905456542969,76.87692260742188,229136.0 +2014-10-02,76.60905456542969,77.27871704101562,76.07333374023438,76.87692260742188,229004.0 +2014-10-12,74.7340087890625,75.00187683105469,72.32323455810547,72.32323455810547,959224.0 +2014-10-13,71.78750610351562,74.46614837646484,70.31425476074219,74.46614837646484,986628.0 +2014-10-14,73.7964859008789,74.19828033447266,71.78750610351562,74.19828033447266,664981.0 +2014-10-15,73.39469146728516,73.39469146728516,71.25177764892578,71.25177764892578,667197.0 +2014-10-16,70.18032836914062,71.25177764892578,66.96595764160156,70.71604919433594,1146715.0 +2014-10-19,72.9928970336914,73.1268310546875,71.25177764892578,72.05537414550781,367744.0 +2014-10-20,72.32323455810547,72.85896301269531,71.38571166992188,72.59110260009766,189633.0 +2014-10-21,72.85896301269531,75.00187683105469,72.85896301269531,74.60008239746094,424874.0 +2014-10-22,74.46614837646484,77.14478302001953,74.33221435546875,76.74298858642578,738817.0 +2014-10-23,75.40367126464844,75.93939971923828,74.0643539428711,75.6715316772461,932964.0 +2014-10-26,75.26973724365234,75.6715316772461,74.46614837646484,74.60008239746094,461098.0 +2014-10-27,74.46614837646484,74.8679428100586,72.9928970336914,72.9928970336914,588728.0 +2014-10-28,72.85896301269531,72.85896301269531,70.71604919433594,71.78750610351562,358951.0 +2014-10-29,72.59110260009766,72.9928970336914,72.32323455810547,72.72502899169922,389240.0 +2014-10-30,71.11785125732422,73.26075744628906,71.11785125732422,73.26075744628906,308798.0 +2014-11-02,73.7964859008789,74.33221435546875,73.1268310546875,73.26075744628906,321474.0 +2014-11-03,73.7964859008789,73.930419921875,73.1268310546875,73.66255187988281,286946.0 +2014-11-04,73.1268310546875,73.26075744628906,70.84998321533203,72.72502899169922,431323.0 +2014-11-05,72.18930053710938,72.18930053710938,68.5731430053711,71.25177764892578,629161.0 +2014-11-06,71.51964569091797,72.59110260009766,70.71604919433594,72.59110260009766,316948.0 +2014-11-09,71.92144012451172,73.39469146728516,71.25177764892578,73.26075744628906,296034.0 +2014-11-10,73.1268310546875,75.26973724365234,73.1268310546875,73.930419921875,320017.0 +2014-11-11,73.39469146728516,74.8679428100586,73.39469146728516,74.46614837646484,600258.0 +2014-11-12,73.930419921875,74.7340087890625,73.930419921875,74.46614837646484,425034.0 +2014-11-13,74.46614837646484,74.46614837646484,73.1268310546875,73.39469146728516,254276.0 +2014-11-16,72.32323455810547,72.59110260009766,71.11785125732422,71.11785125732422,527659.0 +2014-11-17,71.11785125732422,72.18930053710938,67.5016860961914,70.18032836914062,568214.0 +2014-11-18,69.64459991455078,69.91246032714844,68.5731430053711,69.10887145996094,430765.0 +2014-11-19,69.3767318725586,69.91246032714844,68.439208984375,68.70707702636719,506038.0 +2014-11-20,68.30528259277344,69.3767318725586,67.7695541381836,67.7695541381836,501256.0 +2014-11-23,69.24280548095703,70.71604919433594,68.84100341796875,69.91246032714844,280603.0 +2014-11-24,70.04639434814453,70.18032836914062,68.84100341796875,69.10887145996094,140427.0 +2014-11-25,68.97493743896484,68.97493743896484,67.23382568359375,67.6356201171875,284864.0 +2014-11-26,66.43022918701172,66.43022918701172,63.21586608886719,65.89450073242188,730540.0 +2014-11-27,64.01945495605469,65.09091186523438,62.1444091796875,62.680137634277344,704425.0 +2014-11-30,57.32286071777344,58.9300422668457,56.653202056884766,57.59072494506836,1671289.0 +2014-12-01,57.59072494506836,60.00149917602539,55.983543395996094,59.73363494873047,751551.0 +2014-12-02,61.60868453979492,62.948001861572266,61.3408203125,61.87654495239258,685915.0 +2014-12-03,61.60868453979492,63.21586608886719,60.537227630615234,62.81407165527344,463087.0 +2014-12-04,62.948001861572266,63.75159454345703,62.81407165527344,63.21586608886719,432148.0 +2014-12-07,61.87654495239258,66.6980972290039,61.60868453979492,65.89450073242188,738276.0 +2014-12-08,65.35877227783203,66.56416320800781,64.01945495605469,64.15338897705078,333432.0 +2014-12-09,62.01047897338867,62.680137634277344,59.73363494873047,62.1444091796875,855331.0 +2014-12-10,62.1444091796875,63.08193588256836,60.537227630615234,61.60868453979492,334653.0 +2014-12-11,58.1264533996582,58.9300422668457,55.849609375,56.385337829589844,5341167.0 +2014-12-14,51.42985534667969,54.10849380493164,51.42985534667969,51.56378936767578,1897913.0 +2014-12-15,52.903106689453125,54.10849380493164,47.67976379394531,49.019081115722656,1017479.0 +2014-12-16,47.41189956665039,47.41189956665039,43.795738220214844,45.26898956298828,1801194.0 +2014-12-17,46.07257843017578,49.82267379760742,44.867191314697266,49.82267379760742,697867.0 +2014-12-18,54.644222259521484,54.77815628051758,54.644222259521484,54.77815628051758,555724.0 +2014-12-21,60.13542938232422,60.13542938232422,57.72465515136719,60.13542938232422,2136977.0 +2014-12-22,60.26936340332031,65.22484588623047,60.13542938232422,63.349796295166016,1719500.0 +2014-12-23,63.21586608886719,64.15338897705078,62.278343200683594,62.680137634277344,695773.0 +2014-12-24,62.948001861572266,63.88552474975586,62.81407165527344,62.81407165527344,1069541.0 +2014-12-25,62.948001861572266,64.82305145263672,62.1444091796875,64.82305145263672,954819.0 +2014-12-28,65.09091186523438,68.5731430053711,64.55518341064453,68.439208984375,1291704.0 +2014-12-29,68.97493743896484,70.71604919433594,67.6356201171875,69.51066589355469,1347850.0 +2014-12-30,66.96595764160156,66.96595764160156,64.28732299804688,65.62664031982422,935101.0 +2014-12-31,65.89450073242188,67.7695541381836,59.33184051513672,63.75159454345703,1419127.0 +2015-01-01,65.22484588623047,66.29630279541016,63.48373031616211,64.01945495605469,587964.0 +2015-01-04,63.08193588256836,63.61766052246094,62.278343200683594,62.81407165527344,418908.0 +2015-01-05,62.278343200683594,62.278343200683594,60.537227630615234,60.537227630615234,375694.0 +2015-01-06,57.32286071777344,60.00149917602539,56.385337829589844,59.86756896972656,636444.0 +2015-01-07,59.86756896972656,63.349796295166016,58.52824783325195,61.60868453979492,1027557.0 +2015-01-08,63.61766052246094,64.28732299804688,63.21586608886719,63.75159454345703,498303.0 +2015-01-11,63.75159454345703,66.96595764160156,63.21586608886719,65.89450073242188,391333.0 +2015-01-12,66.96595764160156,66.96595764160156,65.35877227783203,65.62664031982422,401061.0 +2015-01-13,62.948001861572266,65.35877227783203,62.948001861572266,64.28732299804688,827000.0 +2015-01-14,66.96595764160156,68.70707702636719,66.56416320800781,66.56416320800781,1293287.0 +2015-01-15,66.96595764160156,67.6356201171875,65.35877227783203,66.02843475341797,476419.0 +2015-01-18,66.56416320800781,70.31425476074219,66.43022918701172,69.10887145996094,809844.0 +2015-01-19,68.70707702636719,70.31425476074219,68.5731430053711,69.64459991455078,523250.0 +2015-01-20,69.3767318725586,70.18032836914062,68.03741455078125,69.91246032714844,544591.0 +2015-01-21,69.77852630615234,70.84998321533203,69.10887145996094,69.10887145996094,353980.0 +2015-01-22,68.5731430053711,70.18032836914062,68.5731430053711,69.10887145996094,227899.0 +2015-01-26,70.31425476074219,70.44818878173828,69.10887145996094,69.64459991455078,258424.0 +2015-01-27,69.64459991455078,70.58212280273438,69.51066589355469,70.44818878173828,529388.0 +2015-01-28,71.92144012451172,72.85896301269531,70.71604919433594,72.45716857910156,724702.0 +2015-01-29,72.32323455810547,74.8679428100586,71.78750610351562,73.930419921875,700749.0 +2015-02-01,77.94837951660156,79.55555725097656,76.60905456542969,77.14478302001953,826923.0 +2015-02-02,77.68051147460938,77.68051147460938,75.6715316772461,76.60905456542969,470720.0 +2015-02-03,76.07333374023438,77.54657745361328,76.07333374023438,76.74298858642578,564363.0 +2015-02-04,77.14478302001953,77.41265106201172,76.07333374023438,76.07333374023438,455109.0 +2015-02-05,75.53760528564453,75.53760528564453,69.64459991455078,71.51964569091797,1713364.0 +2015-02-08,72.32323455810547,73.1268310546875,71.65357971191406,71.65357971191406,765198.0 +2015-02-09,71.78750610351562,72.05537414550781,70.04639434814453,71.65357971191406,936990.0 +2015-02-10,71.38571166992188,71.65357971191406,69.64459991455078,70.31425476074219,570375.0 +2015-02-11,69.91246032714844,70.44818878173828,68.5731430053711,69.64459991455078,637237.0 +2015-02-12,69.3767318725586,72.32323455810547,69.3767318725586,71.25177764892578,455968.0 +2015-02-15,72.18930053710938,72.85896301269531,72.18930053710938,72.59110260009766,696938.0 +2015-02-16,72.85896301269531,73.1268310546875,72.05537414550781,72.18930053710938,361834.0 +2015-02-17,72.32323455810547,72.59110260009766,69.77852630615234,71.25177764892578,290354.0 +2015-02-18,70.18032836914062,73.930419921875,70.18032836914062,73.39469146728516,1368239.0 +2015-02-19,73.39469146728516,74.0643539428711,71.78750610351562,72.59110260009766,1012430.0 +2015-02-22,72.85896301269531,73.39469146728516,71.25177764892578,71.51964569091797,724875.0 +2015-02-23,71.51964569091797,72.32323455810547,71.25177764892578,71.78750610351562,12359437.0 +2015-02-24,72.78362274169922,71.76956176757812,73.19781494140625,71.23397064208984,987873.0 +2015-02-25,70.82691955566406,73.19781494140625,73.19781494140625,70.51984405517578,831853.0 +2015-02-26,70.87690734863281,71.59102630615234,71.59102630615234,70.51984405517578,389313.0 +2015-03-01,72.75505065917969,72.3051528930664,73.01927947998047,71.59102630615234,975553.0 +2015-03-02,72.73362731933594,73.01927947998047,73.3763427734375,72.3051528930664,739870.0 +2015-03-03,72.54081726074219,72.84075164794922,73.19781494140625,72.3051528930664,924658.0 +2015-03-04,74.91885375976562,72.84075164794922,75.3401870727539,72.48368835449219,1629370.0 +2015-03-05,75.35713958740234,76.96428680419922,75.0,76.02143096923828,1339272.0 +2015-03-08,78.92857360839844,78.92857360839844,76.42857360839844,76.78571319580078,1346485.0 +2015-03-09,78.92857360839844,78.92857360839844,76.42857360839844,76.78571319580078,1346485.0 +2015-03-10,76.25,78.03571319580078,76.07142639160156,78.03571319580078,569630.0 +2015-03-11,77.67857360839844,77.85713958740234,76.07142639160156,77.32142639160156,882435.0 +2015-03-12,77.14286041259766,77.85713958740234,77.14286041259766,77.5,770355.0 +2015-03-15,79.82142639160156,81.07142639160156,77.85713958740234,77.85713958740234,1989491.0 +2015-03-16,78.03571319580078,78.03571319580078,75.71428680419922,76.60713958740234,1034266.0 +2015-03-17,76.60713958740234,76.78571319580078,74.82142639160156,75.89286041259766,1100537.0 +2015-03-18,75.35713958740234,75.35713958740234,71.60713958740234,73.92857360839844,1394691.0 +2015-03-19,75.35713958740234,75.35713958740234,72.5,73.39286041259766,1464230.0 +2015-03-22,73.57142639160156,75.35713958740234,72.5,75.17857360839844,1044001.0 +2015-03-23,75.0,75.0,72.5,72.85713958740234,907501.0 +2015-03-24,73.39286041259766,74.28571319580078,72.85713958740234,73.75,606044.0 +2015-03-25,73.21428680419922,73.21428680419922,70.0,70.17857360839844,1214742.0 +2015-03-26,65.71428680419922,74.46428680419922,64.64286041259766,72.5,1902220.0 +2015-03-29,73.92857360839844,75.35713958740234,73.39286041259766,74.46428680419922,1001261.0 +2015-03-30,74.10713958740234,74.46428680419922,72.14286041259766,72.67857360839844,509248.0 +2015-03-31,72.67857360839844,72.67857360839844,70.71428680419922,72.14286041259766,749568.0 +2015-04-01,72.14286041259766,72.67857360839844,70.89286041259766,71.60713958740234,576622.0 +2015-04-02,71.96428680419922,72.32142639160156,68.75,70.17857360839844,593996.0 +2015-04-05,70.53571319580078,70.53571319580078,68.21428680419922,68.92857360839844,420509.0 +2015-04-06,68.92857360839844,72.14286041259766,68.92857360839844,70.89286041259766,770805.0 +2015-04-07,71.42857360839844,73.21428680419922,71.42857360839844,72.67857360839844,532795.0 +2015-04-08,73.03571319580078,75.71428680419922,72.85713958740234,74.82142639160156,855876.0 +2015-04-09,74.28571319580078,75.35713958740234,74.28571319580078,75.17857360839844,905485.0 +2015-04-12,75.17857360839844,75.71428680419922,73.39286041259766,73.39286041259766,636175.0 +2015-04-13,73.03571319580078,75.0,73.03571319580078,74.10713958740234,419994.0 +2015-04-14,74.10713958740234,74.46428680419922,74.10713958740234,74.28571319580078,468174.0 +2015-04-15,74.28571319580078,75.35713958740234,74.28571319580078,74.82142639160156,628587.0 +2015-04-16,75.17857360839844,77.67857360839844,74.82142639160156,77.14286041259766,1532329.0 +2015-04-19,79.28571319580078,81.78571319580078,78.57142639160156,80.17857360839844,2387095.0 +2015-04-20,80.17857360839844,81.60713958740234,79.28571319580078,80.0,2270933.0 +2015-04-21,79.82142639160156,80.35713958740234,77.85713958740234,80.35713958740234,1268790.0 +2015-04-22,81.42857360839844,81.42857360839844,79.28571319580078,79.28571319580078,1007738.0 +2015-04-23,78.92857360839844,79.64286041259766,78.21428680419922,78.92857360839844,359709.0 +2015-04-26,78.92857360839844,79.64286041259766,78.57142639160156,78.77857208251953,614299.0 +2015-04-27,78.75,78.92857360839844,77.67857360839844,77.81428527832031,654431.0 +2015-04-28,77.32142639160156,78.75,77.32142639160156,78.20714569091797,559382.0 +2015-04-29,78.75,79.28571319580078,77.85713958740234,78.05714416503906,632329.0 +2015-04-30,78.39286041259766,78.92857360839844,77.67857360839844,77.87142944335938,778306.0 +2015-05-03,77.67857360839844,78.57142639160156,75.0,75.94999694824219,511082.0 +2015-05-04,76.78571319580078,76.78571319580078,75.53571319580078,76.62142944335938,515831.0 +2015-05-05,76.78571319580078,76.96428680419922,76.07142639160156,76.17857360839844,293785.0 +2015-05-06,76.07142639160156,77.67857360839844,76.07142639160156,76.87857055664062,278674.0 +2015-05-07,76.42857360839844,76.42857360839844,73.75,74.97142791748047,1146089.0 +2015-05-10,75.71428680419922,76.07142639160156,74.64286041259766,75.92142486572266,369355.0 +2015-05-11,75.53571319580078,76.60713958740234,75.0,75.57856750488281,563593.0 +2015-05-12,75.53571319580078,76.42857360839844,75.0,75.09285736083984,438936.0 +2015-05-13,75.71428680419922,75.89286041259766,75.0,75.80714416503906,312324.0 +2015-05-14,75.53571319580078,77.85713958740234,75.53571319580078,76.97142791748047,1128064.0 +2015-05-17,77.14286041259766,79.46428680419922,77.14286041259766,77.82856750488281,1708770.0 +2015-05-18,77.67857360839844,78.03571319580078,77.14286041259766,77.59285736083984,556274.0 +2015-05-19,77.5,78.75,77.32142639160156,78.57856750488281,565678.0 +2015-05-20,78.92857360839844,78.92857360839844,77.14286041259766,77.45714569091797,464156.0 +2015-05-21,77.85713958740234,78.92857360839844,77.5,78.25,510259.0 +2015-05-24,77.85713958740234,78.39286041259766,77.5,77.79285430908203,371485.0 +2015-05-25,77.32142639160156,78.03571319580078,77.32142639160156,77.77857208251953,205536.0 +2015-05-26,77.5,78.39286041259766,77.32142639160156,77.47856903076172,405655.0 +2015-05-27,77.5,77.5,76.60713958740234,77.07856750488281,371147.0 +2015-05-28,77.14286041259766,77.14286041259766,75.0,76.6500015258789,597375.0 +2015-05-31,76.25,76.78571319580078,75.35713958740234,75.57856750488281,515166.0 +2015-06-01,75.17857360839844,76.42857360839844,75.17857360839844,75.8499984741211,320768.0 +2015-06-02,76.42857360839844,76.42857360839844,75.53571319580078,75.72142791748047,335400.0 +2015-06-03,75.71428680419922,75.89286041259766,75.35713958740234,75.53571319580078,470124.0 +2015-06-04,75.53571319580078,75.71428680419922,73.75,74.25714111328125,931709.0 +2015-06-07,74.10713958740234,74.10713958740234,72.14286041259766,72.31428527832031,571030.0 +2015-06-08,72.14286041259766,72.85713958740234,71.78571319580078,72.27143096923828,500046.0 +2015-06-09,72.14286041259766,73.75,71.60713958740234,73.52143096923828,717586.0 +2015-06-10,73.75,74.46428680419922,73.57142639160156,74.3357162475586,413134.0 +2015-06-11,74.28571319580078,74.46428680419922,73.21428680419922,73.53571319580078,329140.0 +2015-06-14,73.57142639160156,74.28571319580078,73.03571319580078,73.82856750488281,575436.0 +2015-06-15,74.28571319580078,74.64286041259766,73.03571319580078,73.88571166992188,327401.0 +2015-06-16,73.57142639160156,73.57142639160156,72.5,73.04285430908203,354958.0 +2015-06-17,73.39286041259766,73.39286041259766,72.5,72.67857360839844,125262.0 +2015-06-18,72.67857360839844,72.85713958740234,71.42857360839844,72.44999694824219,604273.0 +2015-06-21,72.32142639160156,72.32142639160156,71.07142639160156,71.49285888671875,265001.0 +2015-06-22,71.96428680419922,71.96428680419922,70.71428680419922,71.06428527832031,289382.0 +2015-06-23,71.25,71.60713958740234,70.53571319580078,70.89286041259766,449141.0 +2015-06-24,70.89286041259766,72.67857360839844,70.89286041259766,72.5142822265625,545547.0 +2015-06-25,72.32142639160156,74.46428680419922,72.14286041259766,73.87142944335938,881291.0 +2015-06-28,73.92857360839844,73.92857360839844,71.96428680419922,72.30714416503906,357604.0 +2015-06-29,71.96428680419922,71.96428680419922,70.53571319580078,71.09285736083984,469634.0 +2015-06-30,70.71428680419922,71.07142639160156,70.0,70.5999984741211,1124201.0 +2015-07-01,70.89286041259766,71.96428680419922,70.17857360839844,71.38571166992188,806799.0 +2015-07-02,71.42857360839844,72.32142639160156,71.42857360839844,71.88571166992188,677453.0 +2015-07-05,71.42857360839844,71.78571319580078,71.25,71.42857360839844,66578.0 +2015-07-06,70.35713958740234,71.78571319580078,70.35713958740234,70.57142639160156,565614.0 +2015-07-07,70.71428680419922,72.5,70.17857360839844,71.44285583496094,310046.0 +2015-07-08,70.53571319580078,71.60713958740234,70.53571319580078,71.42857360839844,138909.0 +2015-07-09,71.42857360839844,72.14286041259766,70.89286041259766,72.05000305175781,434729.0 +2015-07-12,72.32142639160156,72.67857360839844,71.60713958740234,71.78571319580078,225526.0 +2015-07-13,71.78571319580078,71.96428680419922,71.25,71.88571166992188,275314.0 +2015-07-14,71.96428680419922,74.28571319580078,71.42857360839844,74.0142822265625,369682.0 +2015-07-15,73.21428680419922,73.57142639160156,71.78571319580078,72.43571472167969,421821.0 +2015-07-19,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0 +2015-07-20,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0 +2015-07-21,72.43571472167969,72.43571472167969,72.43571472167969,72.43571472167969,0.0 +2015-07-22,72.32142639160156,73.21428680419922,72.32142639160156,72.67857360839844,344913.0 +2015-07-23,73.03571319580078,73.57142639160156,72.85713958740234,73.55714416503906,343688.0 +2015-07-26,74.28571319580078,74.28571319580078,72.5,72.69999694824219,235725.0 +2015-07-27,73.21428680419922,73.21428680419922,71.60713958740234,71.6642837524414,167662.0 +2015-07-28,72.14286041259766,72.85713958740234,71.42857360839844,72.72142791748047,512418.0 +2015-07-29,73.21428680419922,74.28571319580078,71.96428680419922,72.14286041259766,684440.0 +2015-07-30,72.14286041259766,72.85713958740234,70.71428680419922,71.03571319580078,364313.0 +2015-08-02,70.89286041259766,70.89286041259766,68.92857360839844,69.99285888671875,747392.0 +2015-08-03,69.10713958740234,69.82142639160156,68.92857360839844,69.25714111328125,160052.0 +2015-08-04,69.28571319580078,69.64286041259766,68.75,69.40714263916016,396914.0 +2015-08-05,69.64286041259766,69.64286041259766,69.28571319580078,69.64286041259766,178221.0 +2015-08-06,68.92857360839844,69.46428680419922,68.57142639160156,68.86428833007812,103429.0 +2015-08-09,68.75,69.28571319580078,68.57142639160156,68.87857055664062,133693.0 +2015-08-10,69.28571319580078,71.60713958740234,68.92857360839844,70.19999694824219,564123.0 +2015-08-11,69.82142639160156,70.35713958740234,69.10713958740234,69.20714569091797,371548.0 +2015-08-12,68.92857360839844,68.92857360839844,67.14286041259766,67.89286041259766,395750.0 +2015-08-13,68.03571319580078,68.92857360839844,67.32142639160156,67.8499984741211,129960.0 +2015-08-16,68.57142639160156,68.92857360839844,64.46428680419922,65.4857177734375,314125.0 +2015-08-17,65.71428680419922,67.5,65.0,66.57142639160156,649807.0 +2015-08-18,66.42857360839844,66.42857360839844,61.78571319580078,62.900001525878906,744625.0 +2015-08-19,62.5,63.39285659790039,59.64285659790039,59.97142791748047,634268.0 +2015-08-20,56.96428680419922,60.0,56.42856979370117,59.771427154541016,1148641.0 +2015-08-23,56.07142639160156,57.85714340209961,53.92856979370117,53.978572845458984,952638.0 +2015-08-24,53.21428680419922,55.17856979370117,49.28571319580078,54.54999923706055,1408922.0 +2015-08-25,54.64285659790039,59.64285659790039,54.64285659790039,58.61428451538086,943646.0 +2015-08-26,58.57142639160156,59.28571319580078,56.25,57.93571472167969,594798.0 +2015-08-27,60.0,61.42856979370117,59.46428680419922,59.900001525878906,546249.0 +2015-08-30,63.57142639160156,63.92856979370117,55.89285659790039,56.7928581237793,1776782.0 +2015-08-31,54.82142639160156,55.53571319580078,51.25,54.02857208251953,2545370.0 +2015-09-01,55.0,55.89285659790039,52.85714340209961,53.099998474121094,1232691.0 +2015-09-02,51.42856979370117,53.03571319580078,51.07142639160156,52.88571548461914,716240.0 +2015-09-03,53.92856979370117,54.28571319580078,52.67856979370117,53.17142868041992,423488.0 +2015-09-06,51.96428680419922,55.0,51.96428680419922,54.664283752441406,519503.0 +2015-09-07,55.53571319580078,56.07142639160156,54.82142639160156,54.92142868041992,371894.0 +2015-09-08,55.0,57.14285659790039,54.64285659790039,56.771427154541016,944078.0 +2015-09-09,57.85714340209961,59.10714340209961,57.85714340209961,58.71428680419922,845975.0 +2015-09-10,57.14285659790039,58.75,56.78571319580078,58.650001525878906,501526.0 +2015-09-13,58.57142639160156,59.28571319580078,56.78571319580078,56.9571418762207,685860.0 +2015-09-14,56.42856979370117,56.78571319580078,54.10714340209961,54.75,1023213.0 +2015-09-15,55.0,55.35714340209961,53.39285659790039,55.06428527832031,1017909.0 +2015-09-16,55.71428680419922,56.42856979370117,55.35714340209961,55.907142639160156,284435.0 +2015-09-17,56.60714340209961,57.14285659790039,54.46428680419922,54.914283752441406,788900.0 +2015-09-20,55.0,55.35714340209961,54.10714340209961,54.82142639160156,183157.0 +2015-09-21,54.82142639160156,56.42856979370117,54.82142639160156,55.914283752441406,316019.0 +2015-09-27,55.914283752441406,55.914283752441406,55.914283752441406,55.914283752441406,0.0 +2015-09-28,55.914283752441406,55.914283752441406,55.914283752441406,55.914283752441406,0.0 +2015-09-29,55.35714340209961,55.35714340209961,53.92856979370117,54.18571472167969,818329.0 +2015-09-30,54.82142639160156,55.0,53.57142639160156,54.485713958740234,682605.0 +2015-10-01,54.64285659790039,55.71428680419922,54.10714340209961,54.56428527832031,487664.0 +2015-10-04,54.82142639160156,56.96428680419922,54.10714340209961,56.4571418762207,815564.0 +2015-10-05,56.25,58.39285659790039,56.07142639160156,58.349998474121094,753484.0 +2015-10-06,58.57142639160156,58.57142639160156,55.71428680419922,56.06428527832031,722828.0 +2015-10-07,56.42856979370117,58.03571319580078,56.25,57.08571243286133,1008331.0 +2015-10-08,57.5,57.67856979370117,56.78571319580078,56.79999923706055,2178302.0 +2015-10-11,57.14285659790039,58.21428680419922,56.60714340209961,56.7928581237793,1388088.0 +2015-10-12,57.14285659790039,58.39285659790039,56.60714340209961,57.17142868041992,1331128.0 +2015-10-13,56.96428680419922,57.5,56.78571319580078,57.121429443359375,915880.0 +2015-10-14,57.14285659790039,59.46428680419922,52.32142639160156,53.0,7721852.0 +2015-10-15,53.21428680419922,53.57142639160156,51.42856979370117,51.81428527832031,1511154.0 +2015-10-18,51.96428680419922,52.67856979370117,49.46428680419922,52.514286041259766,1855795.0 +2015-10-19,52.85714340209961,53.57142639160156,51.78571319580078,53.38571548461914,1166692.0 +2015-10-20,53.39285659790039,53.92856979370117,52.67856979370117,52.914283752441406,1228903.0 +2015-10-21,51.42856979370117,52.5,50.0,50.67142868041992,1696291.0 +2015-10-22,50.71428680419922,50.89285659790039,47.14285659790039,47.43571472167969,3859294.0 +2015-10-25,48.03571319580078,48.39285659790039,44.82142639160156,45.121429443359375,2989387.0 +2015-10-26,45.0,47.85714340209961,44.82142639160156,46.842857360839844,2754435.0 +2015-10-27,47.32142639160156,47.67856979370117,44.28571319580078,44.77857208251953,1504484.0 +2015-10-28,45.17856979370117,45.35714340209961,43.92856979370117,45.06428527832031,1748105.0 +2015-10-29,45.53571319580078,47.14285659790039,45.53571319580078,46.63571548461914,1558810.0 +2015-11-01,46.25,46.78571319580078,45.53571319580078,46.46428680419922,701575.0 +2015-11-02,46.78571319580078,47.32142639160156,46.07142639160156,46.18571472167969,576388.0 +2015-11-03,46.60714340209961,48.21428680419922,46.25,46.42142868041992,922117.0 +2015-11-04,46.42856979370117,48.39285659790039,46.25,48.235713958740234,969578.0 +2015-11-05,47.85714340209961,49.10714340209961,47.85714340209961,48.907142639160156,812877.0 +2015-11-08,48.92856979370117,49.46428680419922,47.85714340209961,49.31428527832031,839738.0 +2015-11-09,49.28571319580078,49.82142639160156,48.92856979370117,49.4571418762207,817811.0 +2015-11-10,49.64285659790039,49.64285659790039,48.92856979370117,49.60714340209961,336056.0 +2015-11-11,49.46428680419922,50.35714340209961,48.75,49.93571472167969,738512.0 +2015-11-12,50.0,51.78571319580078,50.0,50.77857208251953,436034.0 +2015-11-15,49.82142639160156,49.82142639160156,47.5,47.78571319580078,1099673.0 +2015-11-16,47.85714340209961,48.92856979370117,47.67856979370117,48.79999923706055,354424.0 +2015-11-17,48.57142639160156,49.10714340209961,47.5,47.78571319580078,263697.0 +2015-11-18,47.5,48.03571319580078,46.78571319580078,46.83571243286133,368313.0 +2015-11-19,47.14285659790039,47.5,46.42856979370117,46.72142791748047,613012.0 +2015-11-22,47.14285659790039,48.75,47.14285659790039,48.07142639160156,1216798.0 +2015-11-23,48.21428680419922,48.21428680419922,47.32142639160156,47.31428527832031,483508.0 +2015-11-24,47.5,47.85714340209961,47.32142639160156,47.82857131958008,493365.0 +2015-11-25,47.85714340209961,48.21428680419922,47.5,47.83571243286133,514382.0 +2015-11-26,47.67856979370117,47.85714340209961,46.25,46.57857131958008,1279374.0 +2015-11-29,46.42856979370117,46.42856979370117,45.53571319580078,45.82857131958008,756642.0 +2015-11-30,45.89285659790039,45.89285659790039,44.82142639160156,45.43571472167969,15359012.0 +2015-12-01,45.53571319580078,46.25,44.82142639160156,45.878570556640625,2573386.0 +2015-12-02,46.25,50.35714340209961,45.71428680419922,50.35714340209961,4716957.0 +2015-12-03,51.25,55.35714340209961,50.35714340209961,54.849998474121094,8082503.0 +2015-12-06,55.53571319580078,57.85714340209961,52.14285659790039,53.228572845458984,7108257.0 +2015-12-07,53.21428680419922,54.46428680419922,50.35714340209961,52.978572845458984,4573899.0 +2015-12-08,51.42856979370117,52.67856979370117,51.07142639160156,51.400001525878906,2257907.0 +2015-12-09,51.60714340209961,55.0,50.53571319580078,50.78571319580078,5137020.0 +2015-12-10,51.25,51.96428680419922,49.28571319580078,49.628570556640625,2435322.0 +2015-12-13,47.5,49.28571319580078,46.96428680419922,48.842857360839844,2574966.0 +2015-12-14,49.10714340209961,50.17856979370117,46.60714340209961,46.94285583496094,2443005.0 +2015-12-15,47.67856979370117,48.57142639160156,46.78571319580078,47.45000076293945,1881146.0 +2015-12-16,47.67856979370117,48.03571319580078,46.42856979370117,46.5428581237793,1400714.0 +2015-12-17,46.60714340209961,49.10714340209961,46.42856979370117,48.764286041259766,2630573.0 +2015-12-20,48.57142639160156,49.10714340209961,47.32142639160156,48.13571548461914,2034608.0 +2015-12-21,48.57142639160156,49.64285659790039,47.85714340209961,49.0571403503418,1417217.0 +2015-12-22,49.10714340209961,50.53571319580078,48.92856979370117,49.7071418762207,3533885.0 +2015-12-23,49.64285659790039,50.53571319580078,48.39285659790039,48.764286041259766,1919152.0 +2015-12-24,49.28571319580078,50.0,48.75,49.728572845458984,1415906.0 +2015-12-27,49.82142639160156,53.21428680419922,49.10714340209961,52.0571403503418,2693957.0 +2015-12-28,52.14285659790039,53.21428680419922,50.17856979370117,51.414283752441406,2561804.0 +2015-12-29,50.71428680419922,51.60714340209961,49.28571319580078,51.32857131958008,1591185.0 +2015-12-30,51.42856979370117,52.14285659790039,50.71428680419922,51.349998474121094,1434993.0 +2015-12-31,51.25,52.32142639160156,50.89285659790039,51.64285659790039,1389767.0 +2016-01-03,52.14285659790039,53.21428680419922,51.78571319580078,52.407142639160156,1597190.0 +2016-01-04,52.32142639160156,52.32142639160156,48.92856979370117,49.349998474121094,1386061.0 +2016-01-05,49.64285659790039,50.17856979370117,49.10714340209961,49.97142791748047,1410515.0 +2016-01-06,50.0,50.0,48.03571319580078,48.52857208251953,878466.0 +2016-01-07,46.42856979370117,46.78571319580078,43.75,43.81428527832031,2805913.0 +2016-01-10,43.81428527832031,43.81428527832031,43.81428527832031,43.81428527832031,0.0 +2016-01-11,43.81428527832031,43.81428527832031,43.81428527832031,43.81428527832031,0.0 +2016-01-12,39.28571319580078,41.07142639160156,39.10714340209961,39.33571243286133,2248348.0 +2016-01-13,39.64285659790039,40.0,37.67856979370117,38.35714340209961,2732214.0 +2016-01-14,36.78571319580078,37.14285659790039,34.92856979370117,36.235713958740234,3021264.0 +2016-01-17,33.28571319580078,33.85714340209961,32.64285659790039,32.650001525878906,2775420.0 +2016-01-18,32.64285659790039,33.92856979370117,31.071428298950195,33.235713958740234,2291160.0 +2016-01-19,33.92856979370117,35.89285659790039,33.78571319580078,35.60714340209961,2199668.0 +2016-01-20,35.0,35.0,32.28571319580078,32.46428680419922,3067604.0 +2016-01-21,32.14285659790039,32.28571319580078,30.857141494750977,31.58571434020996,2281384.0 +2016-01-24,34.28571319580078,34.28571319580078,32.5,32.70000076293945,4063717.0 +2016-01-25,32.71428680419922,32.71428680419922,31.64285659790039,32.271427154541016,2624270.0 +2016-01-26,31.28571319580078,33.07142639160156,30.857141494750977,32.92142868041992,1726397.0 +2016-01-27,33.57142639160156,33.85714340209961,33.0,33.349998474121094,1670117.0 +2016-01-28,33.57142639160156,34.42856979370117,33.57142639160156,34.21428680419922,2738089.0 +2016-01-31,35.64285659790039,37.5,35.14285659790039,35.3071403503418,5032507.0 +2016-02-01,34.92856979370117,35.28571319580078,34.14285659790039,34.42142868041992,2596876.0 +2016-02-02,33.92856979370117,34.07142639160156,31.14285659790039,31.47142791748047,5194571.0 +2016-02-03,31.214284896850586,31.64285659790039,29.0,30.39285659790039,9332656.0 +2016-02-04,31.14285659790039,31.571428298950195,30.214284896850586,30.50714111328125,5095907.0 +2016-02-07,29.571428298950195,30.571428298950195,29.28571319580078,30.30714225769043,1796691.0 +2016-02-08,31.071428298950195,31.357141494750977,29.571428298950195,29.700000762939453,3574566.0 +2016-02-09,29.428571701049805,30.071428298950195,28.928571701049805,29.44285774230957,2617771.0 +2016-02-10,29.071428298950195,29.714284896850586,28.928571701049805,29.22142791748047,2020494.0 +2016-02-11,29.14285659790039,29.428571701049805,26.428571701049805,26.549999237060547,7391186.0 +2016-02-14,27.64285659790039,28.0,23.928571701049805,24.071428298950195,9355061.0 +2016-02-15,24.5,26.14285659790039,23.64285659790039,25.14285659790039,6982155.0 +2016-02-16,25.857141494750977,26.28571319580078,24.428571701049805,25.22142791748047,6104763.0 +2016-02-17,25.357141494750977,26.0,24.78571319580078,25.357141494750977,4255297.0 +2016-02-18,25.857141494750977,26.0,24.857141494750977,25.0,6002519.0 +2016-02-21,25.14285659790039,27.5,25.14285659790039,26.100000381469727,13462437.0 +2016-02-22,26.64285659790039,26.714284896850586,26.214284896850586,26.521427154541016,7286420.0 +2016-02-23,26.64285659790039,27.571428298950195,26.357141494750977,27.092857360839844,6311939.0 +2016-02-24,26.64285659790039,27.071428298950195,25.64285659790039,25.83571434020996,5939406.0 +2016-02-25,26.0,26.571428298950195,25.78571319580078,26.071428298950195,6963077.0 +2016-02-28,26.428571701049805,27.428571701049805,26.428571701049805,27.11428451538086,7878444.0 +2016-02-29,27.071428298950195,27.571428298950195,26.714284896850586,26.842857360839844,4916494.0 +2016-03-01,27.14285659790039,27.571428298950195,27.0,27.100000381469727,7456243.0 +2016-03-02,27.428571701049805,27.428571701049805,26.14285659790039,26.378570556640625,7804741.0 +2016-03-03,26.64285659790039,26.64285659790039,26.071428298950195,26.171428680419922,5196983.0 +2016-03-06,26.714284896850586,27.428571701049805,26.571428298950195,27.03571319580078,11432640.0 +2016-03-07,27.214284896850586,27.28571319580078,26.64285659790039,26.792856216430664,5910977.0 +2016-03-08,26.928571701049805,27.071428298950195,26.714284896850586,26.857141494750977,3478848.0 +2016-03-09,26.857141494750977,27.28571319580078,26.5,26.964284896850586,7713255.0 +2016-03-10,27.14285659790039,27.214284896850586,26.571428298950195,26.635713577270508,3968918.0 +2016-03-13,26.928571701049805,26.928571701049805,26.0,26.342857360839844,4989455.0 +2016-03-14,26.357141494750977,26.5,25.5,25.61428451538086,3288052.0 +2016-03-15,25.571428298950195,25.571428298950195,24.28571319580078,24.75,5147595.0 +2016-03-16,24.857141494750977,26.071428298950195,24.78571319580078,25.950000762939453,5415748.0 +2016-03-17,26.28571319580078,26.5,25.928571701049805,26.19285774230957,4552255.0 +2016-03-20,26.28571319580078,26.857141494750977,26.214284896850586,26.514284133911133,4671228.0 +2016-03-21,26.571428298950195,27.571428298950195,26.357141494750977,26.950000762939453,9601396.0 +2016-03-22,27.0,28.0,26.928571701049805,27.592857360839844,16548522.0 +2016-03-23,27.857141494750977,28.071428298950195,27.0,27.157142639160156,8414488.0 +2016-03-24,26.857141494750977,27.14285659790039,26.428571701049805,26.671428680419922,3726480.0 +2016-03-27,26.714284896850586,26.78571319580078,25.78571319580078,25.957141876220703,3317661.0 +2016-03-28,26.214284896850586,26.428571701049805,24.714284896850586,25.350000381469727,5040264.0 +2016-03-29,25.357141494750977,25.5,24.78571319580078,25.121427536010742,2794073.0 +2016-03-30,25.28571319580078,25.357141494750977,24.857141494750977,25.100000381469727,1529416.0 +2016-03-31,25.0,25.428571701049805,24.857141494750977,25.03571319580078,2754154.0 +2016-04-03,24.857141494750977,25.14285659790039,24.428571701049805,24.700000762939453,2274423.0 +2016-04-04,24.714284896850586,25.28571319580078,24.64285659790039,25.107141494750977,1770080.0 +2016-04-05,24.928571701049805,25.5,24.857141494750977,25.457141876220703,3190986.0 +2016-04-06,25.64285659790039,25.857141494750977,25.357141494750977,25.378570556640625,1885521.0 +2016-04-07,25.64285659790039,25.78571319580078,25.428571701049805,25.55714225769043,1638768.0 +2016-04-10,25.714284896850586,25.928571701049805,25.571428298950195,25.649999618530273,1606446.0 +2016-04-11,25.714284896850586,25.714284896850586,25.28571319580078,25.321428298950195,925355.0 +2016-04-12,25.428571701049805,25.64285659790039,25.428571701049805,25.435714721679688,1791045.0 +2016-04-13,25.5,25.64285659790039,25.28571319580078,25.421428680419922,1845282.0 +2016-04-14,25.428571701049805,25.928571701049805,25.28571319580078,25.649999618530273,3425772.0 +2016-04-17,25.714284896850586,25.714284896850586,24.78571319580078,24.86428451538086,3033611.0 +2016-04-18,24.78571319580078,24.928571701049805,24.428571701049805,24.821428298950195,2121123.0 +2016-04-19,25.14285659790039,25.714284896850586,25.0,25.457141876220703,3158412.0 +2016-04-20,25.64285659790039,25.928571701049805,25.28571319580078,25.72142791748047,4191362.0 +2016-04-21,25.428571701049805,25.714284896850586,25.071428298950195,25.485713958740234,4130456.0 +2016-04-24,25.64285659790039,28.0,25.571428298950195,27.657142639160156,11944147.0 +2016-04-25,27.78571319580078,28.714284896850586,27.214284896850586,27.878570556640625,11146982.0 +2016-04-26,27.571428298950195,28.214284896850586,27.571428298950195,27.94285774230957,3150232.0 +2016-04-27,28.357141494750977,30.0,28.28571319580078,29.75714111328125,8503429.0 +2016-04-28,30.0,31.071428298950195,29.857141494750977,30.69285774230957,6632915.0 +2016-05-01,30.714284896850586,31.0,28.5,29.36428451538086,5115160.0 +2016-05-02,29.357141494750977,29.357141494750977,28.571428298950195,28.97142791748047,3520455.0 +2016-05-03,29.214284896850586,30.071428298950195,28.64285659790039,29.292856216430664,3542222.0 +2016-05-04,29.357141494750977,31.357141494750977,28.857141494750977,30.992856979370117,4949547.0 +2016-05-05,31.428571701049805,32.0,30.571428298950195,30.735713958740234,5209187.0 +2016-05-08,30.928571701049805,31.64285659790039,30.78571319580078,30.857141494750977,7357224.0 +2016-05-09,31.0,31.0,30.214284896850586,30.399999618530273,2082740.0 +2016-05-10,30.28571319580078,30.28571319580078,29.357141494750977,29.742856979370117,4221298.0 +2016-05-11,29.857141494750977,30.5,29.78571319580078,29.964284896850586,2655156.0 +2016-05-12,30.071428298950195,30.357141494750977,30.0,30.021427154541016,1539008.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,27.428571701049805,27.857141494750977,27.0,27.514284133911133,2662972.0 +2016-05-25,27.857141494750977,28.071428298950195,27.571428298950195,27.592857360839844,1934223.0 +2016-05-26,27.78571319580078,27.928571701049805,26.5,26.80714225769043,3627218.0 +2016-05-29,26.78571319580078,27.357141494750977,26.071428298950195,26.83571434020996,9230793.0 +2016-05-30,26.928571701049805,27.14285659790039,26.28571319580078,26.5,2304296.0 +2016-05-31,26.64285659790039,27.071428298950195,26.28571319580078,26.89285659790039,2267540.0 +2016-06-01,27.0,27.071428298950195,26.714284896850586,26.97857093811035,1693641.0 +2016-06-02,27.0,27.928571701049805,26.78571319580078,27.435714721679688,3267224.0 +2016-06-05,27.571428298950195,27.78571319580078,26.714284896850586,26.799999237060547,1272352.0 +2016-06-06,26.857141494750977,27.071428298950195,26.64285659790039,26.97857093811035,1010942.0 +2016-06-07,27.0,27.5,26.928571701049805,27.385713577270508,1521975.0 +2016-06-08,27.571428298950195,29.071428298950195,27.5,28.44285774230957,3895652.0 +2016-06-09,28.5,28.78571319580078,28.14285659790039,28.22142791748047,1667786.0 +2016-06-12,28.071428298950195,28.357141494750977,27.78571319580078,28.200000762939453,1947822.0 +2016-06-13,28.071428298950195,28.928571701049805,27.928571701049805,28.357141494750977,1911028.0 +2016-06-14,,,,, +2016-06-15,28.5,28.571428298950195,27.14285659790039,27.321428298950195,2374150.0 +2016-06-16,27.14285659790039,27.428571701049805,26.857141494750977,27.342857360839844,1306162.0 +2016-06-19,27.357141494750977,27.64285659790039,26.928571701049805,27.00714111328125,1763449.0 +2016-06-20,27.14285659790039,27.357141494750977,26.78571319580078,26.97142791748047,1394037.0 +2016-06-21,27.071428298950195,27.14285659790039,26.28571319580078,26.407142639160156,2949153.0 +2016-06-22,26.5,26.5,26.0,26.092857360839844,2453571.0 +2016-06-23,26.071428298950195,26.14285659790039,25.78571319580078,26.14285659790039,1674331.0 +2016-06-26,24.714284896850586,25.571428298950195,24.28571319580078,25.5,3840916.0 +2016-06-27,25.714284896850586,25.78571319580078,25.214284896850586,25.428571701049805,1430051.0 +2016-06-28,25.357141494750977,25.857141494750977,25.28571319580078,25.857141494750977,1103047.0 +2016-06-29,25.857141494750977,26.071428298950195,25.5,25.64285659790039,1414856.0 +2016-06-30,25.78571319580078,26.0,25.428571701049805,25.64285659790039,1672442.0 +2016-07-03,25.78571319580078,26.0,25.428571701049805,25.64285659790039,1672442.0 +2016-07-04,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0 +2016-07-05,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0 +2016-07-06,25.64285659790039,25.64285659790039,25.64285659790039,25.64285659790039,0.0 +2016-07-10,25.928571701049805,27.0,25.928571701049805,26.428571701049805,2698476.0 +2016-07-11,26.428571701049805,26.5,26.14285659790039,26.357141494750977,2120154.0 +2016-07-12,26.428571701049805,26.857141494750977,26.357141494750977,26.857141494750977,1992109.0 +2016-07-14,28.071428298950195,28.071428298950195,27.428571701049805,27.928571701049805,1595932.0 +2016-07-17,28.214284896850586,28.214284896850586,27.78571319580078,27.857141494750977,1513155.0 +2016-07-18,27.857141494750977,28.0,27.14285659790039,27.64285659790039,1817897.0 +2016-07-19,27.64285659790039,27.64285659790039,27.214284896850586,27.357141494750977,1442652.0 +2016-07-20,27.357141494750977,27.64285659790039,27.28571319580078,27.28571319580078,1209192.0 +2016-07-21,27.428571701049805,27.5,26.5,26.5,1273395.0 +2016-07-24,26.571428298950195,26.64285659790039,26.0,26.0,1843056.0 +2016-07-25,25.928571701049805,26.14285659790039,25.5,25.857141494750977,1797825.0 +2016-07-26,26.0,26.0,25.428571701049805,25.571428298950195,1322287.0 +2016-07-27,26.071428298950195,26.5,25.64285659790039,25.857141494750977,5617168.0 +2016-07-28,25.857141494750977,25.928571701049805,25.428571701049805,25.64285659790039,2163088.0 +2016-07-31,25.714284896850586,25.78571319580078,24.928571701049805,25.071428298950195,2129642.0 +2016-08-01,25.14285659790039,25.5,25.0,25.214284896850586,2116258.0 +2016-08-02,25.0,25.071428298950195,24.5,24.78571319580078,2250565.0 +2016-08-03,24.64285659790039,24.78571319580078,24.428571701049805,24.571428298950195,1810824.0 +2016-08-04,24.714284896850586,24.78571319580078,24.5,24.64285659790039,1706404.0 +2016-08-07,24.78571319580078,25.0,24.571428298950195,24.64285659790039,2007693.0 +2016-08-08,24.714284896850586,25.071428298950195,24.5,25.0,1955031.0 +2016-08-09,25.071428298950195,25.28571319580078,24.928571701049805,25.28571319580078,1710697.0 +2016-08-10,25.214284896850586,25.28571319580078,24.857141494750977,25.0,1049564.0 +2016-08-11,24.857141494750977,24.928571701049805,24.571428298950195,24.78571319580078,1403518.0 +2016-08-14,24.928571701049805,25.071428298950195,24.78571319580078,24.857141494750977,764404.0 +2016-08-15,24.928571701049805,25.14285659790039,24.78571319580078,25.0,791089.0 +2016-08-16,25.0,26.5,25.0,26.428571701049805,10145790.0 +2016-08-17,26.214284896850586,26.5,25.5,25.64285659790039,5328246.0 +2016-08-18,25.64285659790039,25.857141494750977,24.857141494750977,25.357141494750977,2742021.0 +2016-08-21,25.28571319580078,25.78571319580078,25.14285659790039,25.78571319580078,2863445.0 +2016-08-22,25.857141494750977,25.928571701049805,25.28571319580078,25.428571701049805,4704557.0 +2016-08-23,25.357141494750977,25.5,25.0,25.357141494750977,1850926.0 +2016-08-24,25.428571701049805,25.5,24.571428298950195,24.714284896850586,1961541.0 +2016-08-25,24.571428298950195,24.571428298950195,24.0,24.428571701049805,2460655.0 +2016-08-28,24.428571701049805,25.071428298950195,24.357141494750977,25.071428298950195,2227920.0 +2016-08-29,25.071428298950195,25.14285659790039,24.714284896850586,24.857141494750977,2249163.0 +2016-08-30,25.0,26.14285659790039,24.857141494750977,25.928571701049805,4504040.0 +2016-08-31,26.071428298950195,26.071428298950195,24.928571701049805,24.928571701049805,3868664.0 +2016-09-01,24.78571319580078,24.928571701049805,24.428571701049805,24.64285659790039,3319654.0 +2016-09-04,24.857141494750977,25.214284896850586,24.857141494750977,25.214284896850586,1966101.0 +2016-09-05,25.14285659790039,25.857141494750977,25.071428298950195,25.5,4030247.0 +2016-09-06,25.571428298950195,25.64285659790039,25.214284896850586,25.428571701049805,1575044.0 +2016-09-07,25.357141494750977,25.428571701049805,25.071428298950195,25.28571319580078,1569547.0 +2016-09-08,25.428571701049805,25.78571319580078,25.428571701049805,25.714284896850586,2355826.0 +2016-09-11,25.714284896850586,25.714284896850586,25.714284896850586,25.714284896850586,0.0 +2016-09-12,25.714284896850586,25.714284896850586,25.714284896850586,25.714284896850586,0.0 +2016-09-18,25.357141494750977,25.357141494750977,24.857141494750977,25.0,2855066.0 +2016-09-19,25.071428298950195,25.28571319580078,23.5,24.428571701049805,3775108.0 +2016-09-20,24.428571701049805,24.714284896850586,23.78571319580078,24.64285659790039,2713370.0 +2016-09-21,24.64285659790039,24.857141494750977,24.357141494750977,24.78571319580078,965570.0 +2016-09-22,24.64285659790039,24.857141494750977,24.357141494750977,24.78571319580078,965570.0 +2016-09-25,24.78571319580078,24.78571319580078,24.214284896850586,24.28571319580078,2587229.0 +2016-09-26,24.428571701049805,24.5,24.14285659790039,24.214284896850586,3346978.0 +2016-09-27,23.571428298950195,23.571428298950195,21.78571319580078,21.78571319580078,7079266.0 +2016-09-28,21.5,21.857141494750977,19.64285659790039,20.0,12433363.0 +2016-09-29,20.0,20.214284896850586,18.571428298950195,19.928571701049805,8281323.0 +2016-10-02,20.214284896850586,20.357141494750977,18.14285659790039,18.571428298950195,5006517.0 +2016-10-03,18.571428298950195,18.928571701049805,17.5,18.571428298950195,8072804.0 +2016-10-04,18.714284896850586,18.928571701049805,18.14285659790039,18.714284896850586,5097110.0 +2016-10-05,18.78571319580078,18.928571701049805,18.428571701049805,18.714284896850586,7020111.0 +2016-10-06,18.64285659790039,18.78571319580078,18.5,18.571428298950195,4378459.0 +2016-10-09,18.714284896850586,18.857141494750977,18.28571319580078,18.428571701049805,3651720.0 +2016-10-10,18.357141494750977,18.857141494750977,18.0,18.714284896850586,3466020.0 +2016-10-11,18.78571319580078,19.5,18.64285659790039,19.5,6432902.0 +2016-10-12,19.357141494750977,20.0,19.28571319580078,19.928571701049805,3312668.0 +2016-10-13,19.78571319580078,20.571428298950195,19.64285659790039,19.714284896850586,3500666.0 +2016-10-16,19.357141494750977,19.64285659790039,18.571428298950195,18.571428298950195,4413067.0 +2016-10-17,18.428571701049805,18.571428298950195,17.78571319580078,18.0,4081088.0 +2016-10-18,17.75,18.0,17.03571319580078,17.78571319580078,6283701.0 +2016-10-19,17.857141494750977,18.64285659790039,17.78571319580078,18.64285659790039,4963420.0 +2016-10-20,18.571428298950195,20.357141494750977,18.428571701049805,20.357141494750977,5724038.0 +2016-10-23,20.78571319580078,21.357141494750977,20.28571319580078,21.28571319580078,3671624.0 +2016-10-24,,,,, +2016-10-25,21.071428298950195,21.78571319580078,20.714284896850586,21.28571319580078,2226464.0 +2016-10-26,21.214284896850586,21.64285659790039,20.64285659790039,20.78571319580078,2283309.0 +2016-10-27,20.928571701049805,21.0,20.64285659790039,20.928571701049805,1353888.0 +2016-10-30,20.78571319580078,22.214284896850586,20.714284896850586,22.0,3290074.0 +2016-10-31,22.0,22.64285659790039,21.714284896850586,22.071428298950195,1792459.0 +2016-11-01,21.857141494750977,22.0,21.357141494750977,21.428571701049805,4050356.0 +2016-11-02,21.214284896850586,21.357141494750977,20.928571701049805,21.14285659790039,1716758.0 +2016-11-03,21.214284896850586,21.78571319580078,21.214284896850586,21.571428298950195,1407242.0 +2016-11-06,21.714284896850586,21.78571319580078,21.5,21.64285659790039,1144127.0 +2016-11-07,21.714284896850586,22.28571319580078,21.64285659790039,21.857141494750977,2003282.0 +2016-11-08,22.0,23.0,22.0,22.5,2398627.0 +2016-11-09,21.571428298950195,23.071428298950195,21.5,23.0,2675078.0 +2016-11-10,23.071428298950195,24.071428298950195,23.0,23.857141494750977,2360122.0 +2016-11-13,23.928571701049805,24.428571701049805,23.857141494750977,24.14285659790039,1805883.0 +2016-11-14,24.214284896850586,24.214284896850586,23.571428298950195,23.928571701049805,3867668.0 +2016-11-15,23.571428298950195,23.78571319580078,22.428571701049805,23.071428298950195,2252472.0 +2016-11-16,23.214284896850586,23.571428298950195,22.857141494750977,23.214284896850586,2928963.0 +2016-11-17,23.28571319580078,23.357141494750977,23.0,23.071428298950195,1061505.0 +2016-11-20,23.28571319580078,23.428571701049805,22.928571701049805,23.14285659790039,688500.0 +2016-11-21,23.214284896850586,23.357141494750977,22.928571701049805,23.071428298950195,866507.0 +2016-11-22,23.14285659790039,23.928571701049805,23.071428298950195,23.714284896850586,2229432.0 +2016-11-23,23.714284896850586,24.5,23.714284896850586,24.28571319580078,1957243.0 +2016-11-24,24.14285659790039,24.5,23.857141494750977,24.214284896850586,3040469.0 +2016-11-27,23.78571319580078,24.5,23.78571319580078,24.214284896850586,1247482.0 +2016-11-28,24.357141494750977,25.0,24.071428298950195,24.857141494750977,1804499.0 +2016-11-29,25.0,25.14285659790039,24.64285659790039,24.857141494750977,2247289.0 +2016-11-30,24.928571701049805,25.5,24.714284896850586,25.071428298950195,2753984.0 +2016-12-01,25.64285659790039,26.428571701049805,25.5,25.857141494750977,3066172.0 +2016-12-04,26.64285659790039,26.64285659790039,25.714284896850586,25.928571701049805,2415079.0 +2016-12-05,25.714284896850586,25.857141494750977,24.928571701049805,25.428571701049805,3556824.0 +2016-12-06,25.428571701049805,25.928571701049805,25.428571701049805,25.857141494750977,1812122.0 +2016-12-07,25.714284896850586,26.0,25.64285659790039,25.78571319580078,2409367.0 +2016-12-08,25.78571319580078,25.857141494750977,25.357141494750977,25.428571701049805,1514961.0 +2016-12-11,25.714284896850586,26.0,25.64285659790039,25.857141494750977,2080191.0 +2016-12-12,25.928571701049805,26.071428298950195,25.14285659790039,25.214284896850586,2773045.0 +2016-12-13,25.14285659790039,25.14285659790039,24.357141494750977,24.64285659790039,2816146.0 +2016-12-14,24.571428298950195,24.714284896850586,23.78571319580078,24.071428298950195,2172247.0 +2016-12-15,23.64285659790039,24.28571319580078,23.571428298950195,24.071428298950195,1782015.0 +2016-12-18,24.64285659790039,25.5,24.64285659790039,25.071428298950195,3454448.0 +2016-12-19,25.0,25.28571319580078,24.714284896850586,24.78571319580078,1978422.0 +2016-12-20,24.714284896850586,24.928571701049805,24.14285659790039,24.571428298950195,1667239.0 +2016-12-21,24.714284896850586,24.78571319580078,24.428571701049805,24.571428298950195,997130.0 +2016-12-22,24.571428298950195,25.357141494750977,24.28571319580078,24.928571701049805,2737688.0 +2016-12-25,25.5,25.714284896850586,25.28571319580078,25.428571701049805,1825874.0 +2016-12-26,,,,, +2016-12-27,25.14285659790039,25.5,25.0,25.5,2442987.0 +2016-12-28,25.78571319580078,26.214284896850586,25.64285659790039,25.857141494750977,4416661.0 +2016-12-29,25.928571701049805,26.357141494750977,25.78571319580078,26.214284896850586,3825411.0 +2017-01-01,26.28571319580078,28.214284896850586,26.28571319580078,28.14285659790039,11977579.0 +2017-01-02,28.28571319580078,29.428571701049805,27.64285659790039,27.78571319580078,9789040.0 +2017-01-03,27.78571319580078,28.5,27.64285659790039,28.28571319580078,5518062.0 +2017-01-04,28.28571319580078,28.357141494750977,27.714284896850586,28.14285659790039,2795100.0 +2017-01-05,28.14285659790039,28.28571319580078,27.14285659790039,27.78571319580078,3412201.0 +2017-01-08,27.78571319580078,28.14285659790039,27.428571701049805,27.571428298950195,3277205.0 +2017-01-09,27.714284896850586,27.78571319580078,26.78571319580078,27.28571319580078,3264808.0 +2017-01-10,27.28571319580078,27.428571701049805,26.857141494750977,26.928571701049805,3351436.0 +2017-01-11,26.928571701049805,27.14285659790039,26.5,26.857141494750977,2950453.0 +2017-01-12,27.0,27.214284896850586,26.428571701049805,26.78571319580078,2122276.0 +2017-01-15,26.857141494750977,27.0,26.571428298950195,26.78571319580078,1385154.0 +2017-01-16,26.78571319580078,26.78571319580078,25.357141494750977,25.78571319580078,3920600.0 +2017-01-17,25.714284896850586,26.428571701049805,24.928571701049805,26.357141494750977,3739985.0 +2017-01-18,26.28571319580078,27.0,26.071428298950195,26.714284896850586,3888049.0 +2017-01-19,26.78571319580078,27.5,26.571428298950195,27.428571701049805,3272365.0 +2017-01-22,26.64285659790039,27.28571319580078,26.428571701049805,27.214284896850586,3361540.0 +2017-01-23,27.357141494750977,27.64285659790039,27.071428298950195,27.28571319580078,1994549.0 +2017-01-24,27.357141494750977,27.357141494750977,27.0,27.14285659790039,1766196.0 +2017-01-25,27.14285659790039,27.214284896850586,26.928571701049805,27.0,1473491.0 +2017-01-26,27.0,27.071428298950195,26.571428298950195,26.714284896850586,1538727.0 +2017-01-29,26.857141494750977,27.214284896850586,26.64285659790039,27.0,1798757.0 +2017-01-30,27.14285659790039,27.14285659790039,26.5,26.571428298950195,1577605.0 +2017-01-31,26.428571701049805,26.5,26.14285659790039,26.357141494750977,1549745.0 +2017-02-01,26.5,26.5,26.071428298950195,26.28571319580078,1330617.0 +2017-02-02,26.28571319580078,26.5,25.857141494750977,25.857141494750977,1671926.0 +2017-02-05,25.928571701049805,26.214284896850586,25.928571701049805,26.0,981491.0 +2017-02-06,26.0,26.357141494750977,25.857141494750977,26.28571319580078,1636033.0 +2017-02-07,26.357141494750977,26.357141494750977,26.071428298950195,26.214284896850586,1214715.0 +2017-02-08,26.214284896850586,26.214284896850586,25.071428298950195,25.64285659790039,5456110.0 +2017-02-09,25.714284896850586,25.78571319580078,25.28571319580078,25.571428298950195,2354410.0 +2017-02-12,25.714284896850586,26.214284896850586,25.714284896850586,26.14285659790039,3422795.0 +2017-02-13,26.14285659790039,26.357141494750977,25.928571701049805,25.928571701049805,2432992.0 +2017-02-14,25.928571701049805,26.0,25.428571701049805,25.571428298950195,2103547.0 +2017-02-15,25.571428298950195,25.714284896850586,25.5,25.714284896850586,831539.0 +2017-02-16,25.714284896850586,26.14285659790039,25.714284896850586,25.928571701049805,1822219.0 +2017-02-19,25.928571701049805,25.928571701049805,25.357141494750977,25.357141494750977,1602160.0 +2017-02-20,25.357141494750977,25.428571701049805,24.78571319580078,24.857141494750977,2042255.0 +2017-02-21,24.714284896850586,24.857141494750977,24.214284896850586,24.428571701049805,2765257.0 +2017-02-22,24.571428298950195,24.857141494750977,23.928571701049805,24.0,2882688.0 +2017-02-23,24.0,24.214284896850586,23.857141494750977,24.071428298950195,1765975.0 +2017-02-26,24.071428298950195,24.14285659790039,23.571428298950195,23.64285659790039,3205133.0 +2017-02-27,23.64285659790039,23.64285659790039,22.857141494750977,23.0,2784847.0 +2017-02-28,23.0,23.428571701049805,22.428571701049805,23.428571701049805,4446048.0 +2017-03-01,23.357141494750977,23.428571701049805,22.78571319580078,23.0,2460997.0 +2017-03-02,23.0,25.14285659790039,22.928571701049805,25.14285659790039,10473001.0 +2017-03-05,24.28571319580078,24.571428298950195,23.571428298950195,23.857141494750977,16841928.0 +2017-03-06,23.78571319580078,23.928571701049805,23.14285659790039,23.571428298950195,6230870.0 +2017-03-07,23.571428298950195,24.214284896850586,23.5,24.0,8708792.0 +2017-03-08,24.14285659790039,24.357141494750977,23.571428298950195,23.714284896850586,5975881.0 +2017-03-09,23.5,23.5,22.428571701049805,22.64285659790039,8726705.0 +2017-03-12,22.428571701049805,22.571428298950195,21.928571701049805,22.0,6613899.0 +2017-03-13,22.0,22.28571319580078,21.14285659790039,21.28571319580078,7316311.0 +2017-03-14,21.28571319580078,22.5,21.0,22.5,11243451.0 +2017-03-15,22.5,22.714284896850586,22.0,22.14285659790039,4491503.0 +2017-03-16,22.28571319580078,22.64285659790039,22.0,22.357141494750977,5694085.0 +2017-03-19,22.428571701049805,23.0,22.28571319580078,22.714284896850586,5133182.0 +2017-03-20,22.714284896850586,22.78571319580078,22.214284896850586,22.28571319580078,3312514.0 +2017-03-21,22.28571319580078,22.571428298950195,21.78571319580078,21.857141494750977,4814591.0 +2017-03-22,21.357141494750977,21.64285659790039,21.214284896850586,21.428571701049805,4171077.0 +2017-03-23,21.64285659790039,21.857141494750977,21.5,21.64285659790039,4832255.0 +2017-03-26,21.64285659790039,21.857141494750977,21.428571701049805,21.5,3396988.0 +2017-03-27,21.428571701049805,22.071428298950195,21.357141494750977,21.64285659790039,8579334.0 +2017-03-28,21.714284896850586,22.14285659790039,21.571428298950195,21.78571319580078,9496918.0 +2017-03-29,21.78571319580078,21.78571319580078,21.78571319580078,21.78571319580078,0.0 +2017-03-30,22.0,22.071428298950195,21.78571319580078,21.928571701049805,3345028.0 +2017-04-02,,,,, +2017-04-03,21.857141494750977,22.5,21.714284896850586,22.071428298950195,9931422.0 +2017-04-04,,,,, +2017-04-05,22.28571319580078,22.5,22.214284896850586,22.28571319580078,4293118.0 +2017-04-06,22.214284896850586,22.357141494750977,22.0,22.071428298950195,3089829.0 +2017-04-09,22.0,22.14285659790039,21.857141494750977,21.857141494750977,2611046.0 +2017-04-10,21.857141494750977,22.0,21.78571319580078,21.928571701049805,2091511.0 +2017-04-11,21.928571701049805,22.0,21.714284896850586,21.714284896850586,2429246.0 +2017-04-12,21.714284896850586,22.214284896850586,21.64285659790039,21.857141494750977,6060581.0 +2017-04-13,21.857141494750977,22.0,21.714284896850586,21.857141494750977,3147156.0 +2017-04-16,21.78571319580078,21.78571319580078,21.428571701049805,21.64285659790039,2383662.0 +2017-04-17,21.64285659790039,21.78571319580078,21.571428298950195,21.64285659790039,1545786.0 +2017-04-18,21.78571319580078,21.928571701049805,21.571428298950195,21.571428298950195,3571429.0 +2017-04-19,21.571428298950195,21.78571319580078,21.428571701049805,21.714284896850586,2066128.0 +2017-04-20,21.714284896850586,21.714284896850586,21.357141494750977,21.5,2448245.0 +2017-04-23,22.071428298950195,23.14285659790039,21.857141494750977,22.5,13076089.0 +2017-04-24,22.571428298950195,23.071428298950195,22.5,22.928571701049805,6956125.0 +2017-04-25,22.928571701049805,23.357141494750977,22.571428298950195,22.78571319580078,6536864.0 +2017-04-26,22.857141494750977,23.071428298950195,22.714284896850586,23.0,3004145.0 +2017-04-27,23.0,23.571428298950195,22.714284896850586,23.214284896850586,6592296.0 +2017-04-30,23.214284896850586,23.64285659790039,23.0,23.071428298950195,4872093.0 +2017-05-01,23.071428298950195,23.214284896850586,22.928571701049805,22.928571701049805,1917290.0 +2017-05-02,,,,, +2017-05-03,23.5,23.571428298950195,22.571428298950195,22.571428298950195,4920015.0 +2017-05-04,22.571428298950195,22.64285659790039,22.0,22.357141494750977,3199669.0 +2017-05-07,22.28571319580078,22.28571319580078,21.857141494750977,21.928571701049805,1422260.0 +2017-05-08,22.0,22.428571701049805,21.857141494750977,22.357141494750977,1838852.0 +2017-05-09,,,,, +2017-05-10,22.357141494750977,22.5,22.28571319580078,22.28571319580078,777532.0 +2017-05-11,22.357141494750977,22.357141494750977,22.0,22.14285659790039,1386110.0 +2017-05-14,21.714284896850586,22.0,21.5,22.0,1945122.0 +2017-05-15,21.928571701049805,22.214284896850586,21.928571701049805,22.071428298950195,1138113.0 +2017-05-16,22.14285659790039,22.428571701049805,22.0,22.14285659790039,1880009.0 +2017-05-17,22.214284896850586,22.214284896850586,22.0,22.071428298950195,759505.0 +2017-05-18,22.0,22.28571319580078,21.928571701049805,22.071428298950195,1672664.0 +2017-05-21,22.28571319580078,22.357141494750977,22.0,22.071428298950195,1589144.0 +2017-05-22,22.14285659790039,22.14285659790039,21.78571319580078,21.857141494750977,1417432.0 +2017-05-23,21.78571319580078,21.78571319580078,21.571428298950195,21.714284896850586,976651.0 +2017-05-24,21.64285659790039,21.78571319580078,21.571428298950195,21.714284896850586,776360.0 +2017-05-25,21.714284896850586,22.0,21.428571701049805,21.5,1861277.0 +2017-05-28,21.5,21.571428298950195,20.78571319580078,20.857141494750977,1457246.0 +2017-05-29,20.78571319580078,21.14285659790039,20.714284896850586,21.14285659790039,2016680.0 +2017-05-30,21.14285659790039,21.357141494750977,21.071428298950195,21.14285659790039,1026005.0 +2017-05-31,21.214284896850586,21.357141494750977,20.857141494750977,21.071428298950195,1158971.0 +2017-06-01,21.0,21.14285659790039,20.857141494750977,20.928571701049805,1289860.0 +2017-06-04,20.964284896850586,21.214284896850586,20.89285659790039,21.14285659790039,1193628.0 +2017-06-05,21.071428298950195,21.14285659790039,20.821428298950195,20.964284896850586,1292272.0 +2017-06-06,21.03571319580078,21.14285659790039,20.857141494750977,20.857141494750977,666146.0 +2017-06-07,20.964284896850586,21.0,20.78571319580078,20.928571701049805,1066737.0 +2017-06-08,20.821428298950195,20.821428298950195,20.071428298950195,20.107141494750977,2221940.0 +2017-06-11,20.14285659790039,20.28571319580078,19.64285659790039,19.64285659790039,1395942.0 +2017-06-12,19.78571319580078,20.071428298950195,19.607141494750977,19.89285659790039,1147375.0 +2017-06-13,19.964284896850586,19.964284896850586,19.714284896850586,19.928571701049805,886597.0 +2017-06-14,20.0,20.14285659790039,19.928571701049805,20.071428298950195,841773.0 +2017-06-15,20.0,20.214284896850586,19.857141494750977,19.89285659790039,741820.0 +2017-06-18,19.928571701049805,20.5,19.75,20.5,1074938.0 +2017-06-19,20.571428298950195,21.071428298950195,20.5,20.964284896850586,2302167.0 +2017-06-20,21.107141494750977,21.321428298950195,20.214284896850586,20.607141494750977,1846145.0 +2017-06-21,21.178571701049805,21.428571701049805,20.928571701049805,21.25,5444136.0 +2017-06-22,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0 +2017-06-25,22.107141494750977,22.107141494750977,22.107141494750977,22.107141494750977,0.0 +2017-06-26,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0 +2017-06-27,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0 +2017-06-28,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0 +2017-06-29,21.214284896850586,22.64285659790039,21.14285659790039,22.107141494750977,8277673.0 +2017-07-02,22.178571701049805,22.821428298950195,22.0,22.428571701049805,4445362.0 +2017-07-03,22.857141494750977,23.357141494750977,22.857141494750977,23.03571319580078,5322415.0 +2017-07-04,23.071428298950195,23.25,22.714284896850586,22.75,1959651.0 +2017-07-05,22.75,22.928571701049805,22.5,22.678571701049805,2011328.0 +2017-07-06,22.75,23.107141494750977,22.75,22.89285659790039,1738128.0 +2017-07-09,22.89285659790039,22.964284896850586,22.64285659790039,22.714284896850586,1172106.0 +2017-07-10,22.821428298950195,23.0,22.64285659790039,22.64285659790039,1300373.0 +2017-07-11,22.857141494750977,22.928571701049805,22.571428298950195,22.607141494750977,970653.0 +2017-07-12,22.678571701049805,22.89285659790039,22.678571701049805,22.857141494750977,1028575.0 +2017-07-13,22.89285659790039,23.464284896850586,22.821428298950195,23.428571701049805,3790262.0 +2017-07-16,23.571428298950195,23.714284896850586,23.357141494750977,23.428571701049805,2550748.0 +2017-07-17,23.428571701049805,23.428571701049805,22.714284896850586,22.821428298950195,2079695.0 +2017-07-18,22.78571319580078,23.357141494750977,22.571428298950195,23.321428298950195,2307190.0 +2017-07-19,23.357141494750977,23.928571701049805,23.321428298950195,23.857141494750977,4299491.0 +2017-07-20,23.928571701049805,24.178571701049805,23.857141494750977,23.928571701049805,2494584.0 +2017-07-23,23.89285659790039,24.071428298950195,23.571428298950195,23.928571701049805,1271937.0 +2017-07-24,24.0,24.107141494750977,23.678571701049805,24.107141494750977,1445122.0 +2017-07-25,24.178571701049805,24.357141494750977,23.964284896850586,24.0,1630442.0 +2017-07-26,24.0,24.071428298950195,23.75,23.78571319580078,903001.0 +2017-07-27,23.78571319580078,23.821428298950195,22.5,23.071428298950195,1807729.0 +2017-07-30,22.857141494750977,23.214284896850586,22.821428298950195,23.0,791154.0 +2017-07-31,23.0,23.0,22.607141494750977,22.89285659790039,841780.0 +2017-08-01,22.89285659790039,23.071428298950195,22.678571701049805,23.071428298950195,734819.0 +2017-08-02,23.0,24.214284896850586,22.857141494750977,23.964284896850586,2218407.0 +2017-08-03,24.071428298950195,24.28571319580078,23.78571319580078,24.03571319580078,2698865.0 +2017-08-06,23.964284896850586,24.14285659790039,23.821428298950195,23.821428298950195,539264.0 +2017-08-07,23.75,23.78571319580078,23.571428298950195,23.64285659790039,1088144.0 +2017-08-08,23.714284896850586,24.0,23.607141494750977,23.78571319580078,1539440.0 +2017-08-09,23.78571319580078,24.178571701049805,23.678571701049805,23.78571319580078,1688989.0 +2017-08-10,23.78571319580078,23.928571701049805,23.714284896850586,23.821428298950195,936685.0 +2017-08-13,23.857141494750977,24.64285659790039,23.857141494750977,24.571428298950195,4173612.0 +2017-08-14,24.64285659790039,24.928571701049805,24.321428298950195,24.428571701049805,2865931.0 +2017-08-15,24.357141494750977,24.428571701049805,23.78571319580078,23.964284896850586,2278400.0 +2017-08-16,23.714284896850586,24.178571701049805,23.714284896850586,24.107141494750977,902594.0 +2017-08-17,24.107141494750977,24.357141494750977,23.89285659790039,24.071428298950195,1188332.0 +2017-08-20,23.928571701049805,24.428571701049805,23.928571701049805,24.14285659790039,1068947.0 +2017-08-21,24.214284896850586,24.39285659790039,24.071428298950195,24.071428298950195,974430.0 +2017-08-22,24.071428298950195,24.25,23.89285659790039,24.0,863552.0 +2017-08-23,24.0,24.178571701049805,23.928571701049805,24.0,723647.0 +2017-08-24,24.0,24.321428298950195,23.89285659790039,24.178571701049805,1527307.0 +2017-08-27,24.28571319580078,24.928571701049805,24.14285659790039,24.64285659790039,3002381.0 +2017-08-28,24.64285659790039,25.857141494750977,24.607141494750977,25.678571701049805,5405265.0 +2017-08-29,25.75,26.0,25.178571701049805,25.25,2819042.0 +2017-08-30,25.25,25.25,25.25,25.25,0.0 +2017-08-31,25.25,25.25,25.25,25.25,0.0 +2017-09-03,25.25,25.25,25.25,25.25,0.0 +2017-09-04,25.25,25.25,25.25,25.25,0.0 +2017-09-05,25.25,25.25,25.25,25.25,0.0 +2017-09-06,25.25,25.25,25.25,25.25,0.0 +2017-09-07,25.714284896850586,26.214284896850586,25.321428298950195,25.571428298950195,2442120.0 +2017-09-10,25.607141494750977,25.857141494750977,25.428571701049805,25.53571319580078,1345108.0 +2017-09-11,25.571428298950195,25.607141494750977,25.178571701049805,25.178571701049805,1033610.0 +2017-09-12,25.03571319580078,25.64285659790039,25.03571319580078,25.357141494750977,1105634.0 +2017-09-13,25.428571701049805,25.464284896850586,24.857141494750977,25.0,1307590.0 +2017-09-14,24.928571701049805,25.428571701049805,24.857141494750977,25.214284896850586,1028811.0 +2017-09-17,25.214284896850586,25.39285659790039,25.071428298950195,25.178571701049805,674202.0 +2017-09-18,25.14285659790039,25.214284896850586,24.857141494750977,25.14285659790039,985654.0 +2017-09-19,25.0,25.107141494750977,24.78571319580078,24.928571701049805,794362.0 +2017-09-20,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0 +2017-09-21,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0 +2017-09-24,24.928571701049805,24.928571701049805,24.928571701049805,24.928571701049805,0.0 +2017-09-25,25.214284896850586,25.28571319580078,24.821428298950195,24.821428298950195,3073341.0 +2017-09-26,24.928571701049805,25.03571319580078,24.607141494750977,24.678571701049805,1143867.0 +2017-09-27,24.821428298950195,24.857141494750977,24.428571701049805,24.571428298950195,426701.0 +2017-09-28,24.53571319580078,24.89285659790039,24.428571701049805,24.75,701234.0 +2017-10-01,24.53571319580078,24.89285659790039,24.39285659790039,24.75,1126412.0 +2017-10-02,24.714284896850586,24.75,24.464284896850586,24.607141494750977,709927.0 +2017-10-03,24.607141494750977,24.607141494750977,24.607141494750977,24.607141494750977,0.0 +2017-10-04,24.714284896850586,25.357141494750977,24.714284896850586,25.28571319580078,1707479.0 +2017-10-05,25.28571319580078,25.357141494750977,24.78571319580078,24.78571319580078,1209212.0 +2017-10-08,24.78571319580078,24.821428298950195,24.14285659790039,24.28571319580078,1347302.0 +2017-10-09,24.25,24.321428298950195,23.464284896850586,23.64285659790039,1682951.0 +2017-10-10,23.64285659790039,23.678571701049805,22.78571319580078,22.821428298950195,1864606.0 +2017-10-11,22.857141494750977,23.178571701049805,22.357141494750977,22.75,2357552.0 +2017-10-12,22.89285659790039,23.214284896850586,22.28571319580078,23.214284896850586,1688139.0 +2017-10-15,23.28571319580078,23.53571319580078,23.14285659790039,23.214284896850586,942079.0 +2017-10-16,23.178571701049805,23.678571701049805,22.89285659790039,23.64285659790039,1599186.0 +2017-10-17,23.678571701049805,23.714284896850586,23.464284896850586,23.607141494750977,1607492.0 +2017-10-18,23.64285659790039,23.64285659790039,23.107141494750977,23.107141494750977,1410280.0 +2017-10-19,23.178571701049805,23.5,22.928571701049805,23.39285659790039,1293604.0 +2017-10-22,23.428571701049805,23.607141494750977,23.071428298950195,23.14285659790039,804844.0 +2017-10-23,23.14285659790039,23.214284896850586,22.53571319580078,23.03571319580078,901937.0 +2017-10-24,22.857141494750977,23.03571319580078,22.28571319580078,22.571428298950195,961665.0 +2017-10-25,22.607141494750977,22.78571319580078,22.357141494750977,22.678571701049805,608379.0 +2017-10-26,22.78571319580078,23.03571319580078,22.464284896850586,23.0,539063.0 +2017-10-29,22.928571701049805,23.428571701049805,22.89285659790039,23.39285659790039,992012.0 +2017-10-30,23.39285659790039,23.64285659790039,23.14285659790039,23.464284896850586,1326743.0 +2017-10-31,23.5,23.5,23.0,23.5,1097733.0 +2017-11-01,23.428571701049805,23.64285659790039,23.25,23.64285659790039,768443.0 +2017-11-02,23.571428298950195,23.89285659790039,23.357141494750977,23.714284896850586,2632550.0 +2017-11-05,23.321428298950195,23.857141494750977,22.464284896850586,23.821428298950195,3558772.0 +2017-11-06,21.321428298950195,21.321428298950195,21.321428298950195,21.321428298950195,2126937.0 +2017-11-07,19.214284896850586,20.0,19.214284896850586,19.214284896850586,16094358.0 +2017-11-08,17.928571701049805,19.071428298950195,17.328571319580078,18.53571319580078,33147133.0 +2017-11-09,18.53571319580078,19.53571319580078,18.428571701049805,19.107141494750977,9761746.0 +2017-11-12,19.14285659790039,19.464284896850586,17.714284896850586,18.178571701049805,9402852.0 +2017-11-13,18.214284896850586,18.53571319580078,17.857141494750977,18.428571701049805,5460295.0 +2017-11-14,18.428571701049805,18.78571319580078,18.214284896850586,18.39285659790039,4825319.0 +2017-11-15,18.321428298950195,18.464284896850586,17.89285659790039,17.89285659790039,3764479.0 +2017-11-16,18.0,18.0,16.871427536010742,17.22857093811035,7199500.0 +2017-11-19,17.014284133911133,17.214284896850586,15.857142448425293,16.357141494750977,7556530.0 +2017-11-20,16.28571319580078,16.814285278320312,16.071428298950195,16.47142791748047,7536265.0 +2017-11-21,16.428571701049805,16.64285659790039,16.014284133911133,16.41428565979004,7576619.0 +2017-11-22,16.64285659790039,16.957141876220703,16.357141494750977,16.871427536010742,7419090.0 +2017-11-23,16.78571319580078,17.299999237060547,16.72857093811035,17.11428451538086,5977622.0 +2017-11-26,17.428571701049805,18.5,17.428571701049805,18.178571701049805,9509549.0 +2017-11-27,18.25,18.28571319580078,17.72857093811035,17.928571701049805,3760954.0 +2017-11-28,18.071428298950195,18.321428298950195,17.964284896850586,18.071428298950195,3087547.0 +2017-11-29,18.14285659790039,18.428571701049805,17.857141494750977,18.071428298950195,3170157.0 +2017-11-30,18.071428298950195,18.5,18.0,18.464284896850586,3375243.0 +2017-12-03,18.571428298950195,18.821428298950195,18.571428298950195,18.607141494750977,3220341.0 +2017-12-04,18.678571701049805,18.714284896850586,18.464284896850586,18.607141494750977,2985077.0 +2017-12-05,18.428571701049805,18.678571701049805,18.25,18.64285659790039,2803154.0 +2017-12-06,18.714284896850586,18.964284896850586,18.571428298950195,18.607141494750977,3212721.0 +2017-12-07,18.571428298950195,18.678571701049805,18.39285659790039,18.607141494750977,2053818.0 +2017-12-10,18.714284896850586,18.857141494750977,18.607141494750977,18.78571319580078,1855621.0 +2017-12-11,18.821428298950195,18.857141494750977,18.571428298950195,18.64285659790039,1725746.0 +2017-12-12,18.678571701049805,19.28571319580078,18.64285659790039,19.03571319580078,5463789.0 +2017-12-13,19.214284896850586,19.357141494750977,18.857141494750977,18.964284896850586,3624184.0 +2017-12-14,19.0,19.071428298950195,18.75,18.821428298950195,1455451.0 +2017-12-17,18.75,18.821428298950195,18.107141494750977,18.678571701049805,2222603.0 +2017-12-18,18.64285659790039,19.03571319580078,18.607141494750977,18.964284896850586,1533831.0 +2017-12-19,18.928571701049805,19.0,18.5,18.714284896850586,1934737.0 +2017-12-20,18.857141494750977,20.178571701049805,18.64285659790039,19.714284896850586,11030544.0 +2017-12-21,19.78571319580078,20.14285659790039,19.25,19.357141494750977,6471805.0 +2017-12-24,19.39285659790039,19.821428298950195,19.14285659790039,19.428571701049805,4260146.0 +2017-12-25,19.428571701049805,19.714284896850586,19.214284896850586,19.25,3498233.0 +2017-12-26,19.28571319580078,19.428571701049805,19.214284896850586,19.39285659790039,1211345.0 +2017-12-27,19.464284896850586,19.571428298950195,19.357141494750977,19.571428298950195,1957951.0 +2017-12-28,19.53571319580078,19.64285659790039,19.321428298950195,19.357141494750977,2089234.0 +2017-12-31,19.39285659790039,19.571428298950195,19.25,19.28571319580078,1813460.0 +2018-01-01,19.0,19.28571319580078,18.78571319580078,19.214284896850586,1168867.0 +2018-01-02,19.214284896850586,19.357141494750977,18.89285659790039,19.14285659790039,1496245.0 +2018-01-03,19.071428298950195,19.714284896850586,18.928571701049805,19.464284896850586,3294282.0 +2018-01-04,19.464284896850586,19.75,19.357141494750977,19.464284896850586,1393002.0 +2018-01-07,19.64285659790039,19.75,19.464284896850586,19.571428298950195,1450164.0 +2018-01-08,19.53571319580078,19.89285659790039,19.464284896850586,19.857141494750977,1561357.0 +2018-01-09,19.89285659790039,19.964284896850586,19.5,19.571428298950195,2210731.0 +2018-01-10,19.571428298950195,19.714284896850586,19.53571319580078,19.571428298950195,755202.0 +2018-01-11,19.64285659790039,19.64285659790039,19.464284896850586,19.607141494750977,932983.0 +2018-01-14,19.678571701049805,20.14285659790039,19.607141494750977,20.071428298950195,2964603.0 +2018-01-15,20.14285659790039,20.464284896850586,20.107141494750977,20.28571319580078,2793632.0 +2018-01-16,20.321428298950195,20.64285659790039,20.28571319580078,20.464284896850586,2366665.0 +2018-01-17,20.428571701049805,20.53571319580078,20.28571319580078,20.357141494750977,1466614.0 +2018-01-18,20.357141494750977,21.25,20.321428298950195,20.821428298950195,3504841.0 +2018-01-21,20.857141494750977,21.0,20.714284896850586,20.89285659790039,1532206.0 +2018-01-22,20.928571701049805,20.928571701049805,20.571428298950195,20.571428298950195,883545.0 +2018-01-23,20.5,20.714284896850586,20.357141494750977,20.428571701049805,716114.0 +2018-01-24,20.428571701049805,20.821428298950195,20.25,20.571428298950195,2799246.0 +2018-01-25,20.607141494750977,20.678571701049805,20.321428298950195,20.428571701049805,712924.0 +2018-01-28,20.428571701049805,20.857141494750977,20.357141494750977,20.714284896850586,1409251.0 +2018-01-29,20.857141494750977,21.178571701049805,20.607141494750977,20.89285659790039,3275466.0 +2018-01-30,20.89285659790039,20.964284896850586,20.714284896850586,20.714284896850586,1157056.0 +2018-01-31,20.75,20.75,20.464284896850586,20.571428298950195,1099599.0 +2018-02-01,20.571428298950195,20.607141494750977,20.357141494750977,20.39285659790039,694225.0 +2018-02-04,20.357141494750977,20.357141494750977,20.107141494750977,20.14285659790039,712290.0 +2018-02-05,20.14285659790039,20.14285659790039,19.64285659790039,19.78571319580078,2023408.0 +2018-02-06,19.03571319580078,19.5,18.821428298950195,19.28571319580078,2487829.0 +2018-02-07,19.5,19.64285659790039,19.0,19.14285659790039,1378794.0 +2018-02-08,19.14285659790039,19.357141494750977,18.857141494750977,19.14285659790039,1065146.0 +2018-02-11,18.428571701049805,18.928571701049805,17.571428298950195,18.78571319580078,7896138.0 +2018-02-12,18.714284896850586,19.071428298950195,18.607141494750977,19.0,1117443.0 +2018-02-13,19.071428298950195,19.64285659790039,19.071428298950195,19.464284896850586,1568982.0 +2018-02-14,19.428571701049805,19.714284896850586,19.428571701049805,19.571428298950195,942379.0 +2018-02-15,19.78571319580078,20.25,19.64285659790039,20.214284896850586,2349212.0 +2018-02-18,20.25,20.357141494750977,19.928571701049805,20.214284896850586,1822745.0 +2018-02-19,19.928571701049805,20.14285659790039,19.821428298950195,20.14285659790039,460973.0 +2018-02-20,20.178571701049805,20.607141494750977,20.071428298950195,20.357141494750977,1906303.0 +2018-02-21,20.39285659790039,20.821428298950195,20.25,20.64285659790039,1923639.0 +2018-02-22,20.678571701049805,21.178571701049805,20.64285659790039,21.071428298950195,1911735.0 +2018-02-25,21.071428298950195,21.321428298950195,20.64285659790039,20.75,1377290.0 +2018-02-26,20.75,20.857141494750977,20.64285659790039,20.75,943206.0 +2018-02-27,20.714284896850586,20.821428298950195,20.571428298950195,20.607141494750977,656665.0 +2018-02-28,20.03571319580078,20.5,20.03571319580078,20.28571319580078,1438852.0 +2018-03-01,20.214284896850586,20.464284896850586,19.75,20.39285659790039,39987397.0 +2018-03-04,20.714284896850586,21.78571319580078,20.53571319580078,20.821428298950195,6552414.0 +2018-03-05,20.89285659790039,21.214284896850586,20.571428298950195,20.89285659790039,2827900.0 +2018-03-06,20.75,20.78571319580078,20.03571319580078,20.28571319580078,2492953.0 +2018-03-07,20.214284896850586,20.53571319580078,20.107141494750977,20.178571701049805,1288120.0 +2018-03-08,20.214284896850586,20.428571701049805,20.214284896850586,20.321428298950195,591465.0 +2018-03-11,20.428571701049805,20.571428298950195,20.28571319580078,20.357141494750977,1702052.0 +2018-03-12,20.321428298950195,20.928571701049805,20.321428298950195,20.428571701049805,3187577.0 +2018-03-13,20.464284896850586,20.571428298950195,20.14285659790039,20.214284896850586,2162276.0 +2018-03-14,20.178571701049805,20.357141494750977,20.178571701049805,20.25,859859.0 +2018-03-15,20.214284896850586,20.214284896850586,19.821428298950195,20.03571319580078,1078155.0 +2018-03-18,20.071428298950195,20.357141494750977,20.071428298950195,20.357141494750977,640624.0 +2018-03-19,20.357141494750977,20.64285659790039,20.28571319580078,20.5,1192238.0 +2018-03-20,20.428571701049805,20.964284896850586,20.357141494750977,20.857141494750977,1968202.0 +2018-03-21,20.857141494750977,20.857141494750977,20.857141494750977,20.857141494750977,0.0 +2018-03-22,20.78571319580078,20.821428298950195,20.607141494750977,20.714284896850586,740184.0 +2018-03-25,20.64285659790039,20.678571701049805,20.28571319580078,20.321428298950195,880754.0 +2018-03-26,20.25,20.571428298950195,20.25,20.428571701049805,919318.0 +2018-03-27,20.5,20.64285659790039,20.357141494750977,20.428571701049805,1200605.0 +2018-03-28,20.53571319580078,20.714284896850586,20.28571319580078,20.64285659790039,1200624.0 +2018-03-29,20.928571701049805,20.928571701049805,20.178571701049805,20.5,1966202.0 +2018-04-01,20.357141494750977,20.428571701049805,20.214284896850586,20.28571319580078,724082.0 +2018-04-02,20.321428298950195,20.357141494750977,20.0,20.321428298950195,892697.0 +2018-04-03,20.28571319580078,20.428571701049805,20.0,20.178571701049805,1170554.0 +2018-04-04,20.25,20.357141494750977,20.107141494750977,20.321428298950195,1142664.0 +2018-04-05,20.357141494750977,20.464284896850586,20.214284896850586,20.357141494750977,1165172.0 +2018-04-08,20.321428298950195,20.357141494750977,20.14285659790039,20.214284896850586,684388.0 +2018-04-09,20.25,20.357141494750977,20.214284896850586,20.214284896850586,555545.0 +2018-04-10,20.214284896850586,20.357141494750977,20.14285659790039,20.214284896850586,380990.0 +2018-04-11,20.321428298950195,20.464284896850586,19.39285659790039,19.53571319580078,1874518.0 +2018-04-12,19.571428298950195,19.821428298950195,19.39285659790039,19.714284896850586,949904.0 +2018-04-15,19.821428298950195,20.14285659790039,19.821428298950195,20.107141494750977,920823.0 +2018-04-16,20.14285659790039,20.25,19.357141494750977,20.03571319580078,1564963.0 +2018-04-17,20.071428298950195,20.25,19.964284896850586,20.214284896850586,836232.0 +2018-04-18,20.14285659790039,20.28571319580078,19.964284896850586,20.071428298950195,1130773.0 +2018-04-19,20.14285659790039,20.25,19.964284896850586,20.14285659790039,1270539.0 +2018-04-22,20.107141494750977,20.428571701049805,20.03571319580078,20.28571319580078,1496973.0 +2018-04-23,20.39285659790039,20.78571319580078,20.357141494750977,20.53571319580078,2908875.0 +2018-04-24,20.53571319580078,20.714284896850586,20.25,20.5,1212205.0 +2018-04-25,20.39285659790039,20.53571319580078,20.25,20.28571319580078,952343.0 +2018-04-26,20.321428298950195,20.5,20.14285659790039,20.39285659790039,739247.0 +2018-04-29,20.428571701049805,20.5,20.28571319580078,20.428571701049805,891014.0 +2018-04-30,20.428571701049805,20.78571319580078,20.357141494750977,20.464284896850586,4286447.0 +2018-05-01,20.571428298950195,20.607141494750977,20.321428298950195,20.464284896850586,1650149.0 +2018-05-02,20.428571701049805,20.464284896850586,20.25,20.357141494750977,966442.0 +2018-05-03,20.25,20.321428298950195,20.14285659790039,20.214284896850586,500693.0 +2018-05-06,20.25,20.357141494750977,20.107141494750977,20.107141494750977,670968.0 +2018-05-07,20.107141494750977,20.14285659790039,19.89285659790039,20.03571319580078,747957.0 +2018-05-08,19.428571701049805,20.0,18.678571701049805,19.5,2825319.0 +2018-05-09,19.5,19.714284896850586,19.14285659790039,19.357141494750977,1683630.0 +2018-05-10,19.5,19.5,19.071428298950195,19.321428298950195,1091139.0 +2018-05-13,19.357141494750977,19.53571319580078,19.25,19.464284896850586,1469088.0 +2018-05-14,19.53571319580078,19.53571319580078,19.214284896850586,19.39285659790039,1052707.0 +2018-05-15,19.5,19.5,19.214284896850586,19.321428298950195,750052.0 +2018-05-16,19.321428298950195,19.321428298950195,18.928571701049805,19.0,629400.0 +2018-05-17,18.964284896850586,18.964284896850586,18.571428298950195,18.607141494750977,1534003.0 +2018-05-20,18.607141494750977,18.78571319580078,18.464284896850586,18.75,607028.0 +2018-05-21,18.78571319580078,18.78571319580078,18.5,18.53571319580078,1131792.0 +2018-05-22,18.53571319580078,18.571428298950195,18.357141494750977,18.53571319580078,1080343.0 +2018-05-23,18.571428298950195,18.821428298950195,18.464284896850586,18.464284896850586,2706117.0 +2018-05-24,18.607141494750977,18.607141494750977,18.321428298950195,18.464284896850586,1745129.0 +2018-05-27,18.321428298950195,18.464284896850586,18.178571701049805,18.214284896850586,831499.0 +2018-05-28,18.214284896850586,18.428571701049805,18.14285659790039,18.357141494750977,490147.0 +2018-05-29,18.357141494750977,18.357141494750977,18.107141494750977,18.14285659790039,972165.0 +2018-05-30,18.178571701049805,18.64285659790039,18.178571701049805,18.321428298950195,2631776.0 +2018-05-31,18.428571701049805,18.571428298950195,18.28571319580078,18.571428298950195,1553984.0 +2018-06-03,18.571428298950195,18.607141494750977,18.464284896850586,18.571428298950195,1392708.0 +2018-06-04,18.607141494750977,18.964284896850586,18.428571701049805,18.678571701049805,3545596.0 +2018-06-05,18.75,18.928571701049805,18.64285659790039,18.821428298950195,1906371.0 +2018-06-06,18.821428298950195,19.03571319580078,18.714284896850586,18.78571319580078,1914368.0 +2018-06-07,18.821428298950195,18.857141494750977,18.64285659790039,18.714284896850586,818609.0 +2018-06-10,18.75,18.78571319580078,18.607141494750977,18.678571701049805,932583.0 +2018-06-11,18.714284896850586,18.714284896850586,18.5,18.53571319580078,524510.0 +2018-06-12,18.53571319580078,18.75,18.464284896850586,18.75,884630.0 +2018-06-13,18.75,18.75,18.75,18.75,0.0 +2018-06-14,18.75,18.75,18.75,18.75,0.0 +2018-06-17,18.75,18.75,18.75,18.75,0.0 +2018-06-18,18.75,18.75,18.75,18.75,0.0 +2018-06-19,18.75,18.75,18.75,18.75,0.0 +2018-06-20,18.64285659790039,19.0,18.64285659790039,18.857141494750977,1009240.0 +2018-06-21,19.0,19.107141494750977,18.78571319580078,19.0,1129174.0 +2018-06-24,19.14285659790039,19.428571701049805,19.0,19.428571701049805,1662397.0 +2018-06-25,19.464284896850586,19.464284896850586,19.25,19.39285659790039,1222964.0 +2018-06-26,19.39285659790039,19.39285659790039,18.89285659790039,19.071428298950195,746306.0 +2018-06-27,19.071428298950195,19.28571319580078,19.03571319580078,19.214284896850586,467168.0 +2018-06-28,19.25,19.25,19.071428298950195,19.178571701049805,535165.0 +2018-07-01,19.178571701049805,19.25,18.78571319580078,19.071428298950195,778477.0 +2018-07-02,19.0,19.0,18.821428298950195,18.89285659790039,489200.0 +2018-07-03,18.928571701049805,19.107141494750977,18.78571319580078,18.89285659790039,643528.0 +2018-07-04,18.714284896850586,18.89285659790039,18.214284896850586,18.64285659790039,2127431.0 +2018-07-05,18.64285659790039,18.75,18.28571319580078,18.39285659790039,561974.0 +2018-07-08,18.25,18.571428298950195,18.25,18.464284896850586,439140.0 +2018-07-09,18.53571319580078,18.714284896850586,18.357141494750977,18.53571319580078,730626.0 +2018-07-10,18.607141494750977,18.607141494750977,18.357141494750977,18.5,690739.0 +2018-07-11,18.428571701049805,18.53571319580078,18.39285659790039,18.464284896850586,514003.0 +2018-07-12,18.428571701049805,18.571428298950195,18.321428298950195,18.464284896850586,1009045.0 +2018-07-15,18.5,18.571428298950195,18.428571701049805,18.464284896850586,404541.0 +2018-07-16,18.464284896850586,18.571428298950195,18.357141494750977,18.464284896850586,647273.0 +2018-07-17,18.464284896850586,18.464284896850586,18.28571319580078,18.357141494750977,1099858.0 +2018-07-18,18.357141494750977,18.464284896850586,17.89285659790039,18.107141494750977,1012074.0 +2018-07-19,18.107141494750977,18.607141494750977,18.03571319580078,18.571428298950195,1238594.0 +2018-07-22,18.571428298950195,18.964284896850586,18.5,18.571428298950195,1171249.0 +2018-07-23,18.5,18.678571701049805,18.14285659790039,18.14285659790039,875155.0 +2018-07-24,18.178571701049805,18.5,18.178571701049805,18.25,1483858.0 +2018-07-25,18.357141494750977,18.357141494750977,18.107141494750977,18.107141494750977,682714.0 +2018-07-26,18.071428298950195,18.107141494750977,17.78571319580078,18.0,1283686.0 +2018-07-29,17.964284896850586,18.0,17.714284896850586,17.742856979370117,368669.0 +2018-07-30,17.842857360839844,17.842857360839844,17.571428298950195,17.58571434020996,514969.0 +2018-07-31,17.742856979370117,17.857141494750977,17.61428451538086,17.842857360839844,390320.0 +2018-08-01,17.75714111328125,18.0,17.75714111328125,17.78571319580078,332960.0 +2018-08-02,17.714284896850586,18.214284896850586,17.64285659790039,17.964284896850586,421899.0 +2018-08-05,18.071428298950195,18.321428298950195,17.714284896850586,17.857141494750977,825939.0 +2018-08-06,17.89285659790039,17.928571701049805,17.828571319580078,17.857141494750977,683068.0 +2018-08-07,17.857141494750977,17.89285659790039,17.814285278320312,17.857141494750977,971128.0 +2018-08-08,17.814285278320312,17.857141494750977,17.685714721679688,17.714284896850586,587673.0 +2018-08-09,17.428571701049805,17.428571701049805,16.928571701049805,17.071428298950195,2072823.0 +2018-08-12,16.94285774230957,17.071428298950195,16.94285774230957,16.94285774230957,698338.0 +2018-08-13,16.91428565979004,16.91428565979004,16.08571434020996,16.41428565979004,1847755.0 +2018-08-14,16.41428565979004,16.64285659790039,16.41428565979004,16.61428451538086,810863.0 +2018-08-15,16.657142639160156,16.885713577270508,16.64285659790039,16.685714721679688,1044782.0 +2018-08-16,16.64285659790039,16.94285774230957,16.628570556640625,16.885713577270508,945877.0 +2018-08-19,16.64285659790039,16.94285774230957,16.628570556640625,16.885713577270508,945877.0 +2018-08-20,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0 +2018-08-21,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0 +2018-08-22,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0 +2018-08-23,16.885713577270508,16.885713577270508,16.885713577270508,16.885713577270508,0.0 +2018-08-26,16.928571701049805,17.0,16.928571701049805,16.91428565979004,422326.0 +2018-08-27,16.985713958740234,17.0,16.828571319580078,17.0,896186.0 +2018-08-28,17.014284133911133,17.485713958740234,16.985713958740234,17.428571701049805,1525552.0 +2018-08-29,17.47142791748047,17.47142791748047,17.14285659790039,17.242856979370117,314447.0 +2018-08-30,17.214284896850586,17.357141494750977,17.08571434020996,17.14285659790039,591659.0 +2018-09-02,17.071428298950195,17.071428298950195,16.685714721679688,16.700000762939453,464086.0 +2018-09-03,16.714284896850586,16.814285278320312,16.514284133911133,16.55714225769043,651289.0 +2018-09-04,16.571428298950195,16.64285659790039,16.214284896850586,16.214284896850586,1569953.0 +2018-09-05,16.22857093811035,16.399999618530273,15.357142448425293,15.842857360839844,3215903.0 +2018-09-06,15.728570938110352,16.157142639160156,15.471427917480469,16.14285659790039,2005439.0 +2018-09-09,16.014284133911133,16.14285659790039,15.871427536010742,16.05714225769043,1050319.0 +2018-09-10,16.0,16.042856216430664,15.5,15.628570556640625,1428005.0 +2018-09-11,15.64285659790039,15.65714168548584,15.442856788635254,15.614285469055176,702882.0 +2018-09-12,15.600000381469727,15.628570556640625,15.071428298950195,15.271428108215332,1325682.0 +2018-09-13,15.257142066955566,15.342857360839844,15.04285717010498,15.214284896850586,1668104.0 +2018-09-16,15.228570938110352,15.242856979370117,14.714284896850586,14.971427917480469,1241790.0 +2018-09-17,15.0,15.314285278320312,14.928570747375488,15.300000190734863,1713654.0 +2018-09-18,15.571428298950195,16.828571319580078,15.571428298950195,16.428571701049805,7500094.0 +2018-09-19,16.28571319580078,16.5,16.157142639160156,16.271427154541016,1461733.0 +2018-09-20,16.271427154541016,16.328571319580078,15.857142448425293,15.885713577270508,1157854.0 +2018-09-23,15.885713577270508,15.885713577270508,15.885713577270508,15.885713577270508,0.0 +2018-09-24,16.271427154541016,16.328571319580078,15.857142448425293,15.885713577270508,1157854.0 +2018-09-25,14.300000190734863,15.0,14.300000190734863,14.671427726745605,12346553.0 +2018-09-26,14.757142066955566,15.600000381469727,14.757142066955566,15.54285717010498,5982390.0 +2018-09-27,15.54285717010498,17.0,15.357142448425293,16.5,5617687.0 +2018-09-30,16.571428298950195,16.814285278320312,16.385713577270508,16.571428298950195,3704040.0 +2018-10-01,16.571428298950195,16.714284896850586,16.399999618530273,16.399999618530273,915675.0 +2018-10-02,16.41428565979004,16.428571701049805,15.714284896850586,16.0,925328.0 +2018-10-03,15.871427536010742,16.78571319580078,15.785714149475098,16.5285701751709,2399629.0 +2018-10-04,16.5,16.671428680419922,16.371427536010742,16.385713577270508,765353.0 +2018-10-07,16.428571701049805,16.457141876220703,16.05714225769043,16.05714225769043,945688.0 +2018-10-08,16.071428298950195,16.399999618530273,16.05714225769043,16.11428451538086,840310.0 +2018-10-09,15.714284896850586,16.014284133911133,15.51428508758545,16.0,3425933.0 +2018-10-10,16.0285701751709,16.071428298950195,15.685713768005371,15.714284896850586,1075533.0 +2018-10-11,15.442856788635254,15.442856788635254,14.957141876220703,15.14285659790039,1631793.0 +2018-10-14,14.714284896850586,14.928570747375488,13.971427917480469,14.199999809265137,2622250.0 +2018-10-15,14.428570747375488,15.614285469055176,14.300000190734863,15.242856979370117,2231937.0 +2018-10-16,14.64285659790039,15.214284896850586,14.199999809265137,15.0,2908038.0 +2018-10-17,15.0,15.371427536010742,15.0,15.05714225769043,1287265.0 +2018-10-18,15.100000381469727,15.899999618530273,15.071428298950195,15.51428508758545,1724660.0 +2018-10-21,14.65714168548584,15.357142448425293,14.64285659790039,15.028571128845215,1774269.0 +2018-10-22,14.928570747375488,15.14285659790039,14.485713958740234,14.5,1362687.0 +2018-10-23,14.64285659790039,15.14285659790039,14.471427917480469,14.928570747375488,1827975.0 +2018-10-24,14.871427536010742,15.071428298950195,14.685713768005371,14.857142448425293,1004960.0 +2018-10-25,14.857142448425293,14.971427917480469,14.64285659790039,14.857142448425293,1231826.0 +2018-10-28,15.5,15.5,15.0,15.14285659790039,1719634.0 +2018-10-29,15.257142066955566,15.357142448425293,15.14285659790039,15.242856979370117,1663278.0 +2018-10-30,15.314285278320312,15.742856979370117,15.257142066955566,15.342857360839844,2191658.0 +2018-10-31,15.528571128845215,15.742856979370117,15.385713577270508,15.585714340209961,1817978.0 +2018-11-01,15.585714340209961,15.800000190734863,15.528571128845215,15.55714225769043,1095696.0 +2018-11-04,15.55714225769043,15.571428298950195,15.357142448425293,15.428570747375488,760748.0 +2018-11-05,15.442856788635254,15.442856788635254,15.14285659790039,15.171427726745605,1086516.0 +2018-11-06,15.085714340209961,15.371427536010742,15.0,15.257142066955566,757491.0 +2018-11-07,14.828571319580078,14.985713958740234,14.442856788635254,14.957141876220703,2605552.0 +2018-11-08,14.971427917480469,15.185713768005371,14.828571319580078,15.185713768005371,997397.0 +2018-11-11,14.899999618530273,15.04285717010498,14.857142448425293,15.04285717010498,526874.0 +2018-11-12,15.028571128845215,15.314285278320312,15.028571128845215,15.185713768005371,872579.0 +2018-11-13,15.199999809265137,15.457141876220703,15.05714225769043,15.328571319580078,1509617.0 +2018-11-14,15.14285659790039,15.328571319580078,15.0,15.228570938110352,1843676.0 +2018-11-15,15.357142448425293,16.071428298950195,15.342857360839844,15.428570747375488,5321990.0 +2018-11-18,15.428570747375488,15.428570747375488,14.942856788635254,15.0,2415292.0 +2018-11-19,15.0,15.085714340209961,14.885713577270508,14.914284706115723,1073466.0 +2018-11-20,14.885713577270508,14.928570747375488,14.757142066955566,14.757142066955566,1157686.0 +2018-11-21,14.757142066955566,14.842857360839844,14.585714340209961,14.714284896850586,847602.0 +2018-11-22,14.714284896850586,14.885713577270508,14.671427726745605,14.742856979370117,807426.0 +2018-11-25,14.699999809265137,14.800000190734863,14.671427726745605,14.757142066955566,688788.0 +2018-11-26,14.785714149475098,14.842857360839844,14.685713768005371,14.742856979370117,400705.0 +2018-11-27,14.714284896850586,14.857142448425293,14.714284896850586,14.714284896850586,855234.0 +2018-11-28,14.714284896850586,15.128570556640625,14.714284896850586,15.071428298950195,2501352.0 +2018-11-29,15.071428298950195,15.185713768005371,14.714284896850586,14.714284896850586,1144813.0 +2018-12-02,14.857142448425293,15.028571128845215,14.828571319580078,14.971427917480469,779935.0 +2018-12-03,14.985713958740234,15.185713768005371,14.928570747375488,15.01428508758545,1176028.0 +2018-12-04,15.04285717010498,15.285714149475098,15.01428508758545,15.285714149475098,1025565.0 +2018-12-05,15.185713768005371,15.485713958740234,15.085714340209961,15.199999809265137,2160321.0 +2018-12-06,15.214284896850586,15.242856979370117,14.957141876220703,15.0,876062.0 +2018-12-09,14.942856788635254,15.171427726745605,14.928570747375488,15.128570556640625,1091909.0 +2018-12-10,15.15714168548584,15.199999809265137,15.01428508758545,15.071428298950195,607601.0 +2018-12-11,15.04285717010498,15.15714168548584,14.985713958740234,15.071428298950195,653604.0 +2018-12-12,15.100000381469727,15.185713768005371,15.028571128845215,15.114285469055176,1017805.0 +2018-12-13,15.15714168548584,15.242856979370117,15.071428298950195,15.14285659790039,902216.0 +2018-12-16,15.071428298950195,15.114285469055176,15.01428508758545,15.071428298950195,1503985.0 +2018-12-17,15.071428298950195,15.085714340209961,14.899999618530273,14.899999618530273,1721221.0 +2018-12-18,14.857142448425293,14.899999618530273,14.757142066955566,14.785714149475098,961858.0 +2018-12-19,14.742856979370117,14.785714149475098,14.414284706115723,14.471427917480469,2092862.0 +2018-12-20,14.471427917480469,14.471427917480469,14.171427726745605,14.228570938110352,1348792.0 +2018-12-23,14.01428508758545,14.185713768005371,13.671427726745605,14.171427726745605,789794.0 +2018-12-24,14.171427726745605,14.385713577270508,14.15714168548584,14.242856979370117,566738.0 +2018-12-25,14.185713768005371,14.214284896850586,14.028571128845215,14.214284896850586,751489.0 +2018-12-26,14.14285659790039,14.285714149475098,14.128570556640625,14.128570556640625,321112.0 +2018-12-27,14.257142066955566,14.271428108215332,14.085714340209961,14.085714340209961,524787.0 +2018-12-30,14.14285659790039,14.214284896850586,14.14285659790039,14.14285659790039,213652.0 +2018-12-31,14.214284896850586,14.285714149475098,14.100000381469727,14.285714149475098,470174.0 +2019-01-01,14.199999809265137,14.271428108215332,14.185713768005371,14.242856979370117,155057.0 +2019-01-02,14.228570938110352,14.242856979370117,14.128570556640625,14.14285659790039,207881.0 +2019-01-03,14.171427726745605,14.342857360839844,14.14285659790039,14.257142066955566,463992.0 +2019-01-06,14.285714149475098,14.399999618530273,14.228570938110352,14.228570938110352,802939.0 +2019-01-07,14.228570938110352,14.471427917480469,14.228570938110352,14.442856788635254,1308812.0 +2019-01-08,14.442856788635254,14.614285469055176,14.257142066955566,14.585714340209961,1321506.0 +2019-01-09,14.628570556640625,14.757142066955566,14.5,14.728570938110352,2055884.0 +2019-01-10,14.800000190734863,14.814285278320312,14.628570556640625,14.699999809265137,1568012.0 +2019-01-13,14.699999809265137,16.042856216430664,14.699999809265137,15.51428508758545,9059967.0 +2019-01-14,15.55714225769043,15.857142448425293,15.285714149475098,15.357142448425293,1701672.0 +2019-01-15,15.285714149475098,15.457141876220703,14.985713958740234,15.14285659790039,2056833.0 +2019-01-16,15.257142066955566,15.271428108215332,15.071428298950195,15.071428298950195,653858.0 +2019-01-17,15.028571128845215,15.628570556640625,15.01428508758545,15.428570747375488,2098611.0 +2019-01-20,15.5,15.585714340209961,15.300000190734863,15.371427536010742,1719604.0 +2019-01-21,15.328571319580078,15.428570747375488,15.228570938110352,15.285714149475098,1138977.0 +2019-01-22,15.285714149475098,15.457141876220703,15.214284896850586,15.300000190734863,1028666.0 +2019-01-23,15.314285278320312,15.371427536010742,15.14285659790039,15.171427726745605,1242817.0 +2019-01-24,15.171427726745605,15.214284896850586,15.05714225769043,15.199999809265137,1099581.0 +2019-01-27,15.185713768005371,15.771428108215332,15.128570556640625,15.65714168548584,3680034.0 +2019-01-28,15.785714149475098,16.428571701049805,15.742856979370117,16.28571319580078,4122050.0 +2019-01-29,16.299999237060547,16.41428565979004,15.871427536010742,16.28571319580078,1955167.0 +2019-01-30,16.171428680419922,16.771427154541016,16.171428680419922,16.55714225769043,1946721.0 +2019-01-31,16.571428298950195,16.700000762939453,16.271427154541016,16.428571701049805,1041955.0 +2019-02-03,16.428571701049805,16.428571701049805,16.214284896850586,16.28571319580078,462285.0 +2019-02-04,16.271427154541016,16.385713577270508,16.214284896850586,16.28571319580078,750440.0 +2019-02-05,16.28571319580078,16.628570556640625,16.157142639160156,16.428571701049805,948997.0 +2019-02-06,16.385713577270508,16.871427536010742,16.371427536010742,16.64285659790039,1693970.0 +2019-02-07,16.685714721679688,16.871427536010742,16.171428680419922,16.41428565979004,2332085.0 +2019-02-10,16.214284896850586,16.485713958740234,16.214284896850586,16.342857360839844,1155726.0 +2019-02-11,16.342857360839844,16.342857360839844,15.714284896850586,15.742856979370117,1885388.0 +2019-02-12,15.800000190734863,16.0285701751709,15.428570747375488,15.971427917480469,4169515.0 +2019-02-13,16.0285701751709,16.428571701049805,16.0285701751709,16.14285659790039,1960114.0 +2019-02-14,16.100000381469727,16.271427154541016,15.857142448425293,16.14285659790039,573025.0 +2019-02-17,16.171428680419922,16.357141494750977,16.08571434020996,16.214284896850586,509376.0 +2019-02-18,16.214284896850586,16.357141494750977,16.185714721679688,16.200000762939453,380020.0 +2019-02-19,16.271427154541016,16.41428565979004,16.128570556640625,16.357141494750977,647236.0 +2019-02-20,16.328571319580078,16.78571319580078,16.328571319580078,16.714284896850586,2278533.0 +2019-02-21,16.78571319580078,16.928571701049805,16.571428298950195,16.828571319580078,1181153.0 +2019-02-24,16.78571319580078,16.928571701049805,16.771427154541016,16.771427154541016,874671.0 +2019-02-25,16.64285659790039,16.799999237060547,16.428571701049805,16.5,967206.0 +2019-02-26,16.55714225769043,16.671428680419922,16.428571701049805,16.5,1110419.0 +2019-02-27,16.14285659790039,17.100000381469727,16.08571434020996,17.08571434020996,4376684.0 +2019-02-28,17.514284133911133,17.64285659790039,17.08571434020996,17.271427154541016,5482489.0 +2019-03-03,17.357141494750977,18.78571319580078,17.357141494750977,18.25,7559286.0 +2019-03-04,18.357141494750977,18.678571701049805,18.107141494750977,18.357141494750977,3743233.0 +2019-03-05,18.464284896850586,18.464284896850586,17.89285659790039,18.071428298950195,2201029.0 +2019-03-06,18.0,18.071428298950195,17.771427154541016,17.842857360839844,1843751.0 +2019-03-07,17.799999237060547,18.53571319580078,17.58571434020996,18.28571319580078,3848766.0 +2019-03-10,18.25,18.678571701049805,18.178571701049805,18.5,1752681.0 +2019-03-11,18.428571701049805,18.78571319580078,18.321428298950195,18.357141494750977,2423885.0 +2019-03-12,18.39285659790039,18.5,18.321428298950195,18.428571701049805,869029.0 +2019-03-13,18.39285659790039,18.714284896850586,18.39285659790039,18.678571701049805,1238372.0 +2019-03-14,18.75,19.14285659790039,18.714284896850586,19.14285659790039,3162570.0 +2019-03-17,19.14285659790039,19.428571701049805,19.03571319580078,19.14285659790039,1688680.0 +2019-03-18,19.14285659790039,19.321428298950195,19.0,19.28571319580078,1440625.0 +2019-03-19,19.214284896850586,19.357141494750977,18.428571701049805,18.78571319580078,4391619.0 +2019-03-20,18.89285659790039,19.214284896850586,18.5,18.928571701049805,1275790.0 +2019-03-21,18.857141494750977,19.03571319580078,18.678571701049805,18.857141494750977,928172.0 +2019-03-24,19.178571701049805,19.5,18.571428298950195,18.607141494750977,2924044.0 +2019-03-25,18.607141494750977,18.607141494750977,18.607141494750977,18.607141494750977,0.0 +2019-03-26,20.464284896850586,20.464284896850586,19.571428298950195,20.464284896850586,34925249.0 +2019-03-27,21.178571701049805,21.214284896850586,20.357141494750977,20.5,12711571.0 +2019-03-28,20.5,20.571428298950195,20.178571701049805,20.214284896850586,4425870.0 +2019-03-31,20.214284896850586,20.214284896850586,20.214284896850586,20.214284896850586,0.0 +2019-04-01,20.39285659790039,21.14285659790039,20.321428298950195,20.964284896850586,7807860.0 +2019-04-02,20.964284896850586,21.107141494750977,20.678571701049805,20.78571319580078,5432746.0 +2019-04-03,20.607141494750977,20.678571701049805,20.28571319580078,20.5,4438960.0 +2019-04-04,20.464284896850586,20.64285659790039,20.321428298950195,20.64285659790039,3378620.0 +2019-04-07,20.821428298950195,21.03571319580078,20.678571701049805,20.857141494750977,4262918.0 +2019-04-08,20.857141494750977,20.928571701049805,20.678571701049805,20.857141494750977,2956338.0 +2019-04-09,20.89285659790039,20.928571701049805,20.714284896850586,20.821428298950195,2022084.0 +2019-04-10,20.857141494750977,20.857141494750977,20.678571701049805,20.821428298950195,2216695.0 +2019-04-11,20.5,20.821428298950195,20.5,20.64285659790039,2431996.0 +2019-04-14,20.714284896850586,20.821428298950195,20.428571701049805,20.64285659790039,2676065.0 +2019-04-15,20.780000686645508,20.780000686645508,19.899999618530273,20.3799991607666,4659555.0 +2019-04-16,20.459999084472656,20.459999084472656,20.079999923706055,20.1200008392334,1880485.0 +2019-04-17,20.0,20.059999465942383,19.799999237060547,19.8799991607666,2444267.0 +2019-04-18,19.8799991607666,19.8799991607666,19.260000228881836,19.3799991607666,3838944.0 +2019-04-21,19.299999237060547,19.360000610351562,19.059999465942383,19.34000015258789,2430899.0 +2019-04-22,19.360000610351562,19.920000076293945,19.18000030517578,19.700000762939453,2970959.0 +2019-04-23,19.860000610351562,20.059999465942383,19.639999389648438,19.81999969482422,2869341.0 +2019-04-24,19.899999618530273,19.899999618530273,19.479999542236328,19.520000457763672,1415899.0 +2019-04-25,19.600000381469727,19.600000381469727,19.200000762939453,19.420000076293945,1855762.0 +2019-04-28,19.3799991607666,19.81999969482422,19.299999237060547,19.600000381469727,1226280.0 +2019-04-29,19.559999465942383,19.579999923706055,19.3799991607666,19.420000076293945,955668.0 +2019-04-30,19.440000534057617,19.559999465942383,19.3799991607666,19.3799991607666,1791708.0 +2019-05-01,19.360000610351562,19.440000534057617,19.15999984741211,19.440000534057617,1243767.0 +2019-05-02,19.399999618530273,19.399999618530273,19.219999313354492,19.260000228881836,848629.0 +2019-05-05,19.299999237060547,19.299999237060547,18.84000015258789,18.8799991607666,1294733.0 +2019-05-06,18.600000381469727,18.600000381469727,17.780000686645508,17.899999618530273,3438356.0 +2019-05-07,18.0,18.100000381469727,17.700000762939453,18.0,1500817.0 +2019-05-08,17.920000076293945,18.0,17.739999771118164,17.940000534057617,1350598.0 +2019-05-09,17.899999618530273,17.959999084472656,17.739999771118164,17.920000076293945,817604.0 +2019-05-12,17.799999237060547,17.799999237060547,17.200000762939453,17.459999084472656,1397913.0 +2019-05-13,17.31999969482422,17.5,16.799999237060547,16.84000015258789,2009716.0 +2019-05-14,16.860000610351562,17.040000915527344,16.200000762939453,16.979999542236328,2632465.0 +2019-05-15,17.0,17.3799991607666,16.860000610351562,16.959999084472656,1679091.0 +2019-05-16,16.899999618530273,17.040000915527344,16.860000610351562,17.0,881271.0 +2019-05-19,16.979999542236328,17.100000381469727,16.5,16.5,1049932.0 +2019-05-20,16.420000076293945,16.520000457763672,16.020000457763672,16.420000076293945,1485184.0 +2019-05-21,16.479999542236328,16.81999969482422,16.459999084472656,16.760000228881836,691806.0 +2019-05-22,16.860000610351562,16.979999542236328,16.600000381469727,16.639999389648438,801524.0 +2019-05-23,16.600000381469727,16.899999618530273,16.15999984741211,16.899999618530273,1171092.0 +2019-05-26,16.540000915527344,16.68000030517578,16.299999237060547,16.5,491060.0 +2019-05-27,16.540000915527344,16.899999618530273,16.360000610351562,16.739999771118164,837984.0 +2019-05-28,16.799999237060547,17.3799991607666,16.760000228881836,17.0,3553326.0 +2019-05-29,16.979999542236328,17.18000030517578,16.760000228881836,16.899999618530273,692671.0 +2019-05-30,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0 +2019-06-02,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0 +2019-06-03,16.84000015258789,17.059999465942383,16.799999237060547,17.020000457763672,894021.0 +2019-06-04,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2019-06-05,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2019-06-06,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2019-06-09,17.18000030517578,17.399999618530273,17.139999389648438,17.139999389648438,1370794.0 +2019-06-10,17.200000762939453,17.600000381469727,17.15999984741211,17.399999618530273,1781963.0 +2019-06-11,17.5,17.940000534057617,17.420000076293945,17.8799991607666,1837098.0 +2019-06-12,17.940000534057617,18.1200008392334,17.700000762939453,17.920000076293945,2121764.0 +2019-06-13,17.760000228881836,17.799999237060547,17.68000030517578,17.700000762939453,1549851.0 +2019-06-16,17.860000610351562,17.860000610351562,17.700000762939453,17.760000228881836,858508.0 +2019-06-17,17.799999237060547,18.100000381469727,17.700000762939453,18.0,1524811.0 +2019-06-18,18.0,18.18000030517578,17.84000015258789,18.0,2367226.0 +2019-06-19,18.0,18.100000381469727,17.8799991607666,17.899999618530273,1408871.0 +2019-06-20,17.8799991607666,18.040000915527344,17.780000686645508,17.899999618530273,1606211.0 +2019-06-23,17.899999618530273,17.940000534057617,17.600000381469727,17.6200008392334,502913.0 +2019-06-24,17.600000381469727,17.6200008392334,17.020000457763672,17.31999969482422,814329.0 +2019-06-25,17.360000610351562,17.399999618530273,17.139999389648438,17.239999771118164,783522.0 +2019-06-26,17.34000015258789,17.540000915527344,17.299999237060547,17.5,821533.0 +2019-06-27,17.520000457763672,17.940000534057617,17.5,17.5,1884675.0 +2019-06-30,17.68000030517578,18.0,17.68000030517578,17.8799991607666,1731214.0 +2019-07-01,17.959999084472656,18.739999771118164,17.8799991607666,18.520000457763672,3175435.0 +2019-07-02,18.540000915527344,19.299999237060547,18.540000915527344,18.899999618530273,3374650.0 +2019-07-03,18.899999618530273,18.940000534057617,18.799999237060547,18.920000076293945,783157.0 +2019-07-04,18.899999618530273,18.899999618530273,18.600000381469727,18.700000762939453,837611.0 +2019-07-07,18.65999984741211,18.739999771118164,18.520000457763672,18.520000457763672,598775.0 +2019-07-08,18.5,18.8799991607666,18.18000030517578,18.68000030517578,1164662.0 +2019-07-09,18.639999389648438,19.040000915527344,18.639999389648438,18.719999313354492,2351960.0 +2019-07-10,18.799999237060547,18.899999618530273,18.600000381469727,18.760000228881836,1271759.0 +2019-07-11,18.739999771118164,18.8799991607666,18.65999984741211,18.799999237060547,704447.0 +2019-07-14,18.799999237060547,19.079999923706055,18.600000381469727,18.84000015258789,1427906.0 +2019-07-15,18.860000610351562,18.8799991607666,18.700000762939453,18.799999237060547,566068.0 +2019-07-16,18.799999237060547,19.059999465942383,18.799999237060547,19.0,1793501.0 +2019-07-17,19.0,19.079999923706055,18.84000015258789,19.0,969890.0 +2019-07-18,18.979999542236328,19.020000457763672,18.899999618530273,18.979999542236328,671782.0 +2019-07-21,18.799999237060547,18.799999237060547,18.540000915527344,18.579999923706055,674982.0 +2019-07-22,18.6200008392334,18.639999389648438,18.420000076293945,18.420000076293945,457716.0 +2019-07-23,18.420000076293945,18.420000076293945,17.899999618530273,17.979999542236328,1001197.0 +2019-07-24,17.81999969482422,18.1200008392334,17.81999969482422,18.040000915527344,692050.0 +2019-07-25,18.040000915527344,18.3799991607666,18.040000915527344,18.3799991607666,495012.0 +2019-07-28,18.299999237060547,18.579999923706055,18.200000762939453,18.459999084472656,515738.0 +2019-07-29,18.459999084472656,18.5,18.360000610351562,18.399999618530273,517697.0 +2019-07-30,18.360000610351562,18.600000381469727,18.31999969482422,18.3799991607666,500763.0 +2019-07-31,18.399999618530273,18.479999542236328,18.299999237060547,18.399999618530273,286594.0 +2019-08-01,18.399999618530273,18.399999618530273,18.200000762939453,18.200000762939453,306928.0 +2019-08-04,18.219999313354492,18.31999969482422,18.059999465942383,18.31999969482422,365187.0 +2019-08-05,18.040000915527344,18.15999984741211,17.81999969482422,17.81999969482422,621695.0 +2019-08-06,17.780000686645508,17.899999618530273,17.5,17.860000610351562,461579.0 +2019-08-07,17.959999084472656,18.139999389648438,17.739999771118164,17.8799991607666,949056.0 +2019-08-08,17.860000610351562,17.8799991607666,17.719999313354492,17.760000228881836,479018.0 +2019-08-11,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2019-08-12,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2019-08-13,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2019-08-14,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2019-08-15,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2019-08-18,17.700000762939453,17.739999771118164,17.540000915527344,17.700000762939453,526039.0 +2019-08-19,17.600000381469727,17.780000686645508,17.600000381469727,17.68000030517578,478393.0 +2019-08-20,17.780000686645508,17.860000610351562,17.639999389648438,17.700000762939453,466561.0 +2019-08-21,17.719999313354492,17.780000686645508,17.639999389648438,17.760000228881836,295556.0 +2019-08-22,17.719999313354492,17.739999771118164,17.559999465942383,17.639999389648438,607740.0 +2019-08-25,17.579999923706055,17.579999923706055,17.219999313354492,17.299999237060547,540157.0 +2019-08-26,17.299999237060547,18.0,16.799999237060547,18.0,1282959.0 +2019-08-27,17.84000015258789,17.84000015258789,17.18000030517578,17.360000610351562,3998559.0 +2019-08-28,17.299999237060547,17.440000534057617,17.139999389648438,17.239999771118164,449522.0 +2019-08-29,17.200000762939453,17.200000762939453,16.899999618530273,16.899999618530273,1586776.0 +2019-09-01,17.200000762939453,17.200000762939453,16.760000228881836,16.899999618530273,792379.0 +2019-09-02,16.899999618530273,17.059999465942383,16.799999237060547,17.0,1407297.0 +2019-09-03,17.0,17.0,16.84000015258789,16.860000610351562,978209.0 +2019-09-04,16.8799991607666,16.979999542236328,16.799999237060547,16.959999084472656,1194997.0 +2019-09-05,16.959999084472656,17.200000762939453,16.959999084472656,17.100000381469727,1473460.0 +2019-09-08,17.219999313354492,17.31999969482422,17.1200008392334,17.219999313354492,1041174.0 +2019-09-09,17.219999313354492,17.31999969482422,17.15999984741211,17.239999771118164,1314522.0 +2019-09-10,17.299999237060547,17.440000534057617,17.059999465942383,17.139999389648438,1981058.0 +2019-09-11,17.079999923706055,17.079999923706055,16.5,16.65999984741211,1393673.0 +2019-09-12,16.719999313354492,16.920000076293945,16.6200008392334,16.84000015258789,1038942.0 +2019-09-15,16.34000015258789,17.0,16.18000030517578,16.860000610351562,819718.0 +2019-09-16,16.899999618530273,16.940000534057617,16.459999084472656,16.65999984741211,1087095.0 +2019-09-17,16.600000381469727,16.84000015258789,16.5,16.84000015258789,1614319.0 +2019-09-18,16.84000015258789,16.920000076293945,16.68000030517578,16.780000686645508,1120129.0 +2019-09-19,16.799999237060547,16.81999969482422,16.6200008392334,16.799999237060547,1842631.0 +2019-09-22,16.799999237060547,17.399999618530273,16.799999237060547,17.34000015258789,1831293.0 +2019-09-24,17.34000015258789,18.0,17.34000015258789,17.899999618530273,2809207.0 +2019-09-25,17.979999542236328,17.979999542236328,17.5,17.559999465942383,930181.0 +2019-09-26,17.579999923706055,17.799999237060547,17.239999771118164,17.239999771118164,1205307.0 +2019-09-29,17.959999084472656,18.719999313354492,17.860000610351562,18.6200008392334,6601009.0 +2019-09-30,18.6200008392334,18.899999618530273,18.420000076293945,18.600000381469727,3140777.0 +2019-10-01,18.68000030517578,18.860000610351562,18.520000457763672,18.700000762939453,2469356.0 +2019-10-02,18.760000228881836,19.200000762939453,18.6200008392334,18.8799991607666,3619275.0 +2019-10-03,18.899999618530273,18.979999542236328,18.600000381469727,18.739999771118164,1972939.0 +2019-10-06,18.8799991607666,19.18000030517578,18.81999969482422,19.100000381469727,2009280.0 +2019-10-07,19.020000457763672,19.219999313354492,19.020000457763672,19.059999465942383,1214357.0 +2019-10-08,19.059999465942383,19.059999465942383,18.239999771118164,18.3799991607666,1609724.0 +2019-10-09,18.3799991607666,18.6200008392334,18.200000762939453,18.260000228881836,1041511.0 +2019-10-10,18.200000762939453,18.3799991607666,18.020000457763672,18.239999771118164,931619.0 +2019-10-13,18.239999771118164,18.34000015258789,17.8799991607666,17.8799991607666,945649.0 +2019-10-14,17.8799991607666,18.0,17.639999389648438,17.700000762939453,677939.0 +2019-10-15,17.719999313354492,17.739999771118164,17.3799991607666,17.399999618530273,1242466.0 +2019-10-16,17.3799991607666,17.600000381469727,17.15999984741211,17.559999465942383,1251787.0 +2019-10-17,17.600000381469727,17.799999237060547,17.5,17.579999923706055,1422203.0 +2019-10-20,17.899999618530273,18.0,17.799999237060547,17.899999618530273,1971210.0 +2019-10-21,17.959999084472656,17.959999084472656,17.739999771118164,17.739999771118164,813637.0 +2019-10-22,17.719999313354492,17.84000015258789,17.459999084472656,17.579999923706055,1604655.0 +2019-10-23,17.579999923706055,17.959999084472656,17.459999084472656,17.959999084472656,1053381.0 +2019-10-24,17.959999084472656,18.65999984741211,17.84000015258789,18.5,3062163.0 +2019-10-27,18.31999969482422,18.760000228881836,18.31999969482422,18.479999542236328,956451.0 +2019-10-28,18.420000076293945,18.5,18.100000381469727,18.15999984741211,944184.0 +2019-10-29,18.020000457763672,18.100000381469727,17.639999389648438,17.979999542236328,960851.0 +2019-10-30,17.860000610351562,18.299999237060547,17.860000610351562,18.260000228881836,1554417.0 +2019-10-31,18.399999618530273,18.639999389648438,18.15999984741211,18.219999313354492,2451497.0 +2019-11-03,17.979999542236328,18.15999984741211,17.899999618530273,18.100000381469727,864017.0 +2019-11-04,18.299999237060547,18.68000030517578,18.299999237060547,18.520000457763672,2986673.0 +2019-11-05,18.559999465942383,19.020000457763672,18.5,18.799999237060547,3278894.0 +2019-11-06,18.799999237060547,18.899999618530273,18.65999984741211,18.68000030517578,976216.0 +2019-11-07,18.65999984741211,18.8799991607666,18.239999771118164,18.399999618530273,1887634.0 +2019-11-10,18.459999084472656,18.579999923706055,18.3799991607666,18.479999542236328,756198.0 +2019-11-11,18.459999084472656,18.639999389648438,18.360000610351562,18.3799991607666,1221174.0 +2019-11-12,18.399999618530273,18.559999465942383,18.360000610351562,18.5,741793.0 +2019-11-13,18.5,18.5,18.100000381469727,18.1200008392334,1750897.0 +2019-11-14,18.1200008392334,18.68000030517578,18.100000381469727,18.65999984741211,1655814.0 +2019-11-17,18.65999984741211,18.760000228881836,18.420000076293945,18.559999465942383,613098.0 +2019-11-18,18.5,18.600000381469727,18.459999084472656,18.5,1087981.0 +2019-11-19,18.520000457763672,18.6200008392334,18.420000076293945,18.520000457763672,864270.0 +2019-11-20,18.639999389648438,19.700000762939453,18.639999389648438,19.479999542236328,5644669.0 +2019-11-21,19.579999923706055,19.899999618530273,19.440000534057617,19.5,3541384.0 +2019-11-24,19.5,19.600000381469727,19.020000457763672,19.020000457763672,1637649.0 +2019-11-25,19.0,19.34000015258789,18.81999969482422,19.15999984741211,1753211.0 +2019-11-26,19.15999984741211,19.15999984741211,18.81999969482422,18.81999969482422,1411810.0 +2019-11-27,18.84000015258789,18.979999542236328,18.579999923706055,18.600000381469727,814468.0 +2019-11-28,18.6200008392334,18.979999542236328,18.559999465942383,18.860000610351562,882500.0 +2019-12-01,18.940000534057617,18.979999542236328,18.719999313354492,18.799999237060547,1045227.0 +2019-12-02,18.739999771118164,18.780000686645508,18.5,18.719999313354492,967325.0 +2019-12-03,18.719999313354492,18.739999771118164,18.18000030517578,18.299999237060547,1546492.0 +2019-12-04,18.299999237060547,18.299999237060547,18.15999984741211,18.280000686645508,985876.0 +2019-12-05,18.260000228881836,18.559999465942383,18.200000762939453,18.420000076293945,678217.0 +2019-12-08,18.5,19.0,18.5,18.979999542236328,1319550.0 +2019-12-09,19.0,19.079999923706055,18.81999969482422,18.81999969482422,1406454.0 +2019-12-10,18.799999237060547,18.8799991607666,18.600000381469727,18.799999237060547,747273.0 +2019-12-11,18.84000015258789,19.479999542236328,18.81999969482422,19.479999542236328,1716907.0 +2019-12-12,19.700000762939453,19.799999237060547,19.200000762939453,19.399999618530273,1623206.0 +2019-12-15,19.399999618530273,19.68000030517578,19.200000762939453,19.34000015258789,1136137.0 +2019-12-16,19.360000610351562,19.559999465942383,19.31999969482422,19.420000076293945,1557157.0 +2019-12-17,19.5,19.5,19.219999313354492,19.239999771118164,1047690.0 +2019-12-18,19.219999313354492,19.920000076293945,19.200000762939453,19.8799991607666,1992977.0 +2019-12-19,19.920000076293945,20.719999313354492,19.899999618530273,20.440000534057617,5108756.0 +2019-12-22,20.5,20.8799991607666,20.299999237060547,20.600000381469727,1763005.0 +2019-12-23,20.639999389648438,21.200000762939453,20.6200008392334,21.200000762939453,3389166.0 +2019-12-24,21.219999313354492,21.760000228881836,21.219999313354492,21.579999923706055,5406428.0 +2019-12-25,21.579999923706055,21.65999984741211,21.0,21.260000228881836,1879298.0 +2019-12-26,21.260000228881836,21.520000457763672,21.239999771118164,21.31999969482422,927331.0 +2019-12-29,21.3799991607666,21.899999618530273,21.3799991607666,21.65999984741211,2168264.0 +2019-12-30,21.65999984741211,21.860000610351562,21.540000915527344,21.6200008392334,1565592.0 +2019-12-31,21.6200008392334,21.959999084472656,21.440000534057617,21.899999618530273,1783123.0 +2020-01-01,21.799999237060547,22.34000015258789,21.780000686645508,22.100000381469727,1841763.0 +2020-01-02,22.100000381469727,22.639999389648438,22.100000381469727,22.399999618530273,2718225.0 +2020-01-05,21.899999618530273,22.280000686645508,21.799999237060547,22.020000457763672,2084047.0 +2020-01-06,22.0,22.100000381469727,21.139999389648438,21.5,2235497.0 +2020-01-07,21.520000457763672,21.84000015258789,21.3799991607666,21.5,1506465.0 +2020-01-08,21.139999389648438,21.420000076293945,20.65999984741211,20.979999542236328,3612656.0 +2020-01-09,21.5,21.940000534057617,21.440000534057617,21.8799991607666,2902593.0 +2020-01-12,22.059999465942383,22.899999618530273,22.040000915527344,22.399999618530273,2322746.0 +2020-01-13,22.5,22.979999542236328,22.34000015258789,22.860000610351562,2641318.0 +2020-01-14,22.84000015258789,22.899999618530273,22.459999084472656,22.81999969482422,2552311.0 +2020-01-15,22.799999237060547,22.940000534057617,22.579999923706055,22.68000030517578,1247164.0 +2020-01-16,22.719999313354492,22.84000015258789,22.579999923706055,22.68000030517578,771667.0 +2020-01-19,22.700000762939453,22.799999237060547,22.65999984741211,22.65999984741211,827976.0 +2020-01-20,22.739999771118164,22.739999771118164,22.299999237060547,22.459999084472656,1321776.0 +2020-01-21,22.420000076293945,22.920000076293945,22.34000015258789,22.899999618530273,2349105.0 +2020-01-22,23.100000381469727,23.700000762939453,23.100000381469727,23.399999618530273,4423402.0 +2020-01-23,23.399999618530273,23.540000915527344,23.040000915527344,23.200000762939453,2554826.0 +2020-01-26,23.0,23.040000915527344,22.860000610351562,22.940000534057617,1490920.0 +2020-01-27,22.959999084472656,23.280000686645508,22.700000762939453,22.700000762939453,2436634.0 +2020-01-28,22.6200008392334,23.0,22.6200008392334,22.780000686645508,1725967.0 +2020-01-29,22.799999237060547,23.18000030517578,22.799999237060547,22.940000534057617,1606480.0 +2020-01-30,22.979999542236328,23.399999618530273,22.81999969482422,23.34000015258789,2288653.0 +2020-02-02,22.920000076293945,23.540000915527344,22.799999237060547,23.15999984741211,2711368.0 +2020-02-03,23.139999389648438,23.360000610351562,22.979999542236328,23.020000457763672,1938925.0 +2020-02-04,23.139999389648438,23.239999771118164,23.040000915527344,23.139999389648438,998002.0 +2020-02-05,23.239999771118164,23.34000015258789,22.940000534057617,22.940000534057617,1267717.0 +2020-02-06,23.0,23.020000457763672,22.219999313354492,22.459999084472656,2018647.0 +2020-02-09,22.5,22.579999923706055,21.700000762939453,22.200000762939453,2307815.0 +2020-02-10,22.299999237060547,22.520000457763672,21.979999542236328,22.5,1407853.0 +2020-02-11,22.600000381469727,22.739999771118164,22.299999237060547,22.34000015258789,1564471.0 +2020-02-12,22.31999969482422,22.420000076293945,22.0,22.1200008392334,942829.0 +2020-02-13,22.1200008392334,22.219999313354492,21.5,21.700000762939453,1255004.0 +2020-02-16,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0 +2020-02-17,21.600000381469727,21.799999237060547,21.5,21.799999237060547,1122207.0 +2020-02-18,21.8799991607666,22.239999771118164,21.719999313354492,22.139999389648438,1391983.0 +2020-02-19,22.1200008392334,22.31999969482422,22.059999465942383,22.18000030517578,1228785.0 +2020-02-20,22.200000762939453,22.84000015258789,22.18000030517578,22.68000030517578,2220842.0 +2020-02-23,22.719999313354492,23.15999984741211,22.520000457763672,22.65999984741211,3026781.0 +2020-02-24,22.540000915527344,22.540000915527344,21.34000015258789,21.5,4202888.0 +2020-02-25,21.31999969482422,21.600000381469727,20.940000534057617,21.360000610351562,2806608.0 +2020-02-26,20.959999084472656,21.100000381469727,20.68000030517578,20.760000228881836,3708235.0 +2020-02-27,20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0.0 +2020-03-01,19.200000762939453,19.299999237060547,18.15999984741211,18.600000381469727,6142843.0 +2020-03-02,19.0,19.200000762939453,18.139999389648438,18.299999237060547,5680445.0 +2020-03-03,18.799999237060547,19.100000381469727,18.0,18.8799991607666,4739246.0 +2020-03-04,18.6200008392334,19.3799991607666,18.520000457763672,19.079999923706055,3114641.0 +2020-03-05,19.0,19.3799991607666,18.579999923706055,18.65999984741211,3199520.0 +2020-03-08,16.81999969482422,17.200000762939453,16.799999237060547,16.799999237060547,5826698.0 +2020-03-09,15.119999885559082,15.5,15.119999885559082,15.119999885559082,4138712.0 +2020-03-10,16.0,16.200000762939453,14.479999542236328,16.040000915527344,8389203.0 +2020-03-11,16.059999465942383,16.079999923706055,14.4399995803833,14.5600004196167,7193532.0 +2020-03-12,13.220000267028809,14.199999809265137,13.119999885559082,13.979999542236328,4101527.0 +2020-03-15,14.15999984741211,14.300000190734863,12.899999618530273,13.100000381469727,6582183.0 +2020-03-16,12.739999771118164,13.0600004196167,12.119999885559082,12.479999542236328,6067856.0 +2020-03-17,12.5,13.180000305175781,12.15999984741211,12.800000190734863,4160958.0 +2020-03-18,12.800000190734863,13.619999885559082,12.739999771118164,13.180000305175781,5045213.0 +2020-03-19,13.0600004196167,14.460000038146973,13.0600004196167,13.979999542236328,7191047.0 +2020-03-22,13.600000381469727,14.100000381469727,13.399999618530273,13.539999961853027,3228311.0 +2020-03-23,13.520000457763672,13.520000457763672,12.399999618530273,12.619999885559082,3581262.0 +2020-03-24,13.020000457763672,13.300000190734863,12.899999618530273,13.15999984741211,3161878.0 +2020-03-25,13.399999618530273,13.819999694824219,13.15999984741211,13.34000015258789,6091190.0 +2020-03-26,13.520000457763672,13.699999809265137,13.180000305175781,13.239999771118164,5139650.0 +2020-03-29,12.899999618530273,13.319999694824219,12.800000190734863,13.100000381469727,3525240.0 +2020-03-30,13.100000381469727,13.520000457763672,13.079999923706055,13.279999732971191,7893835.0 +2020-03-31,13.4399995803833,14.0600004196167,13.4399995803833,13.899999618530273,9665592.0 +2020-04-01,13.880000114440918,13.960000038146973,13.4399995803833,13.4399995803833,5808400.0 +2020-04-02,13.600000381469727,13.819999694824219,13.539999961853027,13.680000305175781,9562071.0 +2020-04-05,13.899999618530273,13.899999618530273,13.260000228881836,13.34000015258789,11811077.0 +2020-04-06,13.4399995803833,14.0,13.239999771118164,13.920000076293945,8848698.0 +2020-04-07,13.960000038146973,14.460000038146973,13.9399995803833,14.359999656677246,13580310.0 +2020-04-08,14.359999656677246,14.399999618530273,13.960000038146973,14.0,9286360.0 +2020-04-09,14.15999984741211,14.260000228881836,13.979999542236328,14.180000305175781,6212342.0 +2020-04-12,14.180000305175781,14.180000305175781,13.899999618530273,13.960000038146973,6050977.0 +2020-04-13,14.0600004196167,14.0600004196167,13.579999923706055,13.600000381469727,7662469.0 +2020-04-14,13.640000343322754,13.739999771118164,13.380000114440918,13.520000457763672,9108415.0 +2020-04-15,13.579999923706055,13.800000190734863,13.319999694824219,13.5,9636545.0 +2020-04-16,13.5600004196167,13.5600004196167,13.0600004196167,13.220000267028809,9175199.0 +2020-04-19,13.319999694824219,13.600000381469727,13.15999984741211,13.5600004196167,7879007.0 +2020-04-20,13.5,13.619999885559082,13.260000228881836,13.460000038146973,7060767.0 +2020-04-21,13.300000190734863,13.680000305175781,13.260000228881836,13.420000076293945,9123894.0 +2020-04-22,13.539999961853027,14.65999984741211,13.4399995803833,13.960000038146973,33020728.0 +2020-04-23,14.119999885559082,14.300000190734863,14.020000457763672,14.140000343322754,19518526.0 +2020-04-26,14.399999618530273,15.079999923706055,14.260000228881836,14.960000038146973,23032923.0 +2020-04-27,15.0,15.15999984741211,14.699999809265137,14.899999618530273,19120606.0 +2020-04-28,14.899999618530273,15.739999771118164,14.819999694824219,15.5,23813248.0 +2020-04-29,15.539999961853027,15.779999732971191,15.239999771118164,15.34000015258789,12055314.0 +2020-04-30,15.4399995803833,15.539999961853027,15.100000381469727,15.520000457763672,13638125.0 +2020-05-03,14.300000190734863,14.699999809265137,13.979999542236328,13.979999542236328,15241123.0 +2020-05-04,13.899999618530273,14.460000038146973,13.680000305175781,14.380000114440918,13569051.0 +2020-05-05,14.579999923706055,14.800000190734863,14.5,14.619999885559082,12683900.0 +2020-05-06,14.800000190734863,14.880000114440918,14.4399995803833,14.5,10613341.0 +2020-05-07,14.420000076293945,14.5,14.119999885559082,14.140000343322754,7570894.0 +2020-05-10,14.300000190734863,14.300000190734863,14.020000457763672,14.100000381469727,5188333.0 +2020-05-11,13.15999984741211,13.960000038146973,13.15999984741211,13.9399995803833,6925867.0 +2020-05-12,14.020000457763672,14.279999732971191,14.0,14.119999885559082,5334759.0 +2020-05-13,14.199999809265137,14.539999961853027,14.140000343322754,14.460000038146973,7545095.0 +2020-05-14,14.539999961853027,14.779999732971191,14.460000038146973,14.760000228881836,8772580.0 +2020-05-17,15.0600004196167,15.279999732971191,14.920000076293945,15.239999771118164,11366682.0 +2020-05-18,15.300000190734863,15.34000015258789,15.0600004196167,15.119999885559082,8207317.0 +2020-05-19,15.220000267028809,15.380000114440918,15.0600004196167,15.260000228881836,9081573.0 +2020-05-20,15.199999809265137,15.239999771118164,15.079999923706055,15.15999984741211,3843459.0 +2020-05-21,15.180000305175781,15.520000457763672,15.140000343322754,15.479999542236328,9348688.0 +2020-05-31,16.260000228881836,16.280000686645508,15.600000381469727,15.699999809265137,16662822.0 +2020-06-01,15.720000267028809,15.880000114440918,15.460000038146973,15.859999656677246,11768197.0 +2020-06-02,15.880000114440918,15.920000076293945,15.5600004196167,15.5600004196167,9254419.0 +2020-06-03,15.539999961853027,15.619999885559082,15.0,15.0,12333717.0 +2020-06-04,14.899999618530273,15.34000015258789,14.84000015258789,15.300000190734863,11441244.0 +2020-06-07,15.359999656677246,15.460000038146973,15.220000267028809,15.34000015258789,7244926.0 +2020-06-08,15.359999656677246,15.539999961853027,15.260000228881836,15.380000114440918,8103299.0 +2020-06-09,15.380000114440918,15.5600004196167,15.319999694824219,15.4399995803833,8529469.0 +2020-06-10,15.479999542236328,15.539999961853027,15.34000015258789,15.399999618530273,5672498.0 +2020-06-11,15.399999618530273,15.800000190734863,15.319999694824219,15.680000305175781,14759555.0 +2020-06-14,15.619999885559082,16.020000457763672,15.520000457763672,15.920000076293945,14713133.0 +2020-06-15,15.819999694824219,16.059999465942383,15.65999984741211,15.720000267028809,14834690.0 +2020-06-16,15.84000015258789,16.100000381469727,15.779999732971191,16.059999465942383,14387097.0 +2020-06-17,16.079999923706055,17.200000762939453,15.960000038146973,16.600000381469727,54598323.0 +2020-06-18,16.299999237060547,17.079999923706055,16.1200008392334,16.200000762939453,38064951.0 +2020-06-21,16.260000228881836,16.360000610351562,15.920000076293945,16.020000457763672,14061337.0 +2020-06-22,16.0,16.15999984741211,15.800000190734863,15.899999618530273,10550128.0 +2020-06-23,15.9399995803833,16.139999389648438,15.819999694824219,16.0,10049161.0 +2020-06-24,16.040000915527344,16.1200008392334,15.859999656677246,15.880000114440918,8968416.0 +2020-06-25,15.859999656677246,15.920000076293945,15.720000267028809,15.84000015258789,5180411.0 +2020-06-28,15.84000015258789,16.0,15.739999771118164,16.0,6935962.0 +2020-06-29,16.020000457763672,16.239999771118164,15.960000038146973,16.15999984741211,12541716.0 +2020-06-30,16.219999313354492,16.280000686645508,15.960000038146973,16.0,9396840.0 +2020-07-01,15.899999618530273,16.059999465942383,15.859999656677246,15.960000038146973,4934529.0 +2020-07-02,16.0,16.100000381469727,15.960000038146973,16.0,4820910.0 +2020-07-05,16.059999465942383,16.239999771118164,16.040000915527344,16.15999984741211,8871058.0 +2020-07-06,16.200000762939453,16.459999084472656,16.100000381469727,16.200000762939453,17281309.0 +2020-07-07,16.299999237060547,16.34000015258789,16.18000030517578,16.219999313354492,6969959.0 +2020-07-08,16.260000228881836,16.34000015258789,16.100000381469727,16.219999313354492,8107801.0 +2020-07-09,16.239999771118164,16.34000015258789,16.200000762939453,16.239999771118164,5896954.0 +2020-07-12,16.260000228881836,16.600000381469727,16.260000228881836,16.559999465942383,13663291.0 +2020-07-13,16.799999237060547,16.799999237060547,16.459999084472656,16.479999542236328,13381314.0 +2020-07-14,16.399999618530273,16.440000534057617,16.15999984741211,16.260000228881836,9638465.0 +2020-07-15,16.280000686645508,16.700000762939453,16.239999771118164,16.700000762939453,10994871.0 +2020-07-16,16.760000228881836,16.84000015258789,16.540000915527344,16.579999923706055,13599273.0 +2020-07-19,16.440000534057617,16.540000915527344,16.239999771118164,16.479999542236328,6889638.0 +2020-07-20,16.360000610351562,16.3799991607666,15.579999923706055,16.020000457763672,14663894.0 +2020-07-21,16.079999923706055,16.440000534057617,16.059999465942383,16.399999618530273,9711891.0 +2020-07-22,16.5,16.520000457763672,16.34000015258789,16.34000015258789,6553067.0 +2020-07-23,16.34000015258789,16.3799991607666,16.239999771118164,16.360000610351562,3387022.0 +2020-07-26,16.34000015258789,16.520000457763672,16.260000228881836,16.420000076293945,6423981.0 +2020-07-27,16.440000534057617,16.540000915527344,16.399999618530273,16.420000076293945,3872230.0 +2020-07-28,16.440000534057617,16.739999771118164,16.420000076293945,16.719999313354492,13701606.0 +2020-08-05,16.780000686645508,16.780000686645508,16.579999923706055,16.68000030517578,7467069.0 +2020-08-06,16.68000030517578,16.68000030517578,16.579999923706055,16.68000030517578,5138845.0 +2020-08-09,16.68000030517578,16.719999313354492,16.559999465942383,16.65999984741211,6256500.0 +2020-08-10,16.65999984741211,16.760000228881836,16.600000381469727,16.6200008392334,5810395.0 +2020-08-11,16.6200008392334,17.100000381469727,16.600000381469727,17.0,19879878.0 +2020-08-12,17.079999923706055,17.1200008392334,16.81999969482422,16.979999542236328,11336953.0 +2020-08-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2020-08-16,17.31999969482422,17.3799991607666,17.18000030517578,17.200000762939453,7850579.0 +2020-08-17,17.200000762939453,17.260000228881836,16.68000030517578,17.0,10960281.0 +2020-08-18,17.020000457763672,17.239999771118164,16.899999618530273,17.18000030517578,8662713.0 +2020-08-19,17.200000762939453,17.200000762939453,16.940000534057617,17.079999923706055,6387088.0 +2020-08-20,16.940000534057617,17.079999923706055,16.920000076293945,17.020000457763672,4131428.0 +2020-08-23,17.0,17.139999389648438,16.959999084472656,17.040000915527344,5205072.0 +2020-08-24,17.059999465942383,17.059999465942383,16.920000076293945,16.940000534057617,6002869.0 +2020-08-25,17.0,17.219999313354492,16.959999084472656,17.020000457763672,13240320.0 +2020-08-26,17.020000457763672,17.360000610351562,17.0,17.31999969482422,17580103.0 +2020-08-27,17.420000076293945,17.479999542236328,17.139999389648438,17.219999313354492,11414947.0 +2020-08-30,17.239999771118164,17.399999618530273,17.18000030517578,17.34000015258789,10962275.0 +2020-08-31,17.3799991607666,17.440000534057617,17.260000228881836,17.299999237060547,10347244.0 +2020-09-01,17.299999237060547,17.3799991607666,17.18000030517578,17.18000030517578,10016540.0 +2020-09-02,17.299999237060547,17.719999313354492,17.139999389648438,17.639999389648438,23428285.0 +2020-09-03,17.799999237060547,18.15999984741211,17.700000762939453,17.959999084472656,27750786.0 +2020-09-06,17.940000534057617,18.059999465942383,17.84000015258789,17.920000076293945,9885405.0 +2020-09-07,18.0,18.139999389648438,17.920000076293945,18.040000915527344,8893405.0 +2020-09-08,18.079999923706055,18.100000381469727,17.920000076293945,17.920000076293945,9211297.0 +2020-09-09,17.700000762939453,17.8799991607666,17.559999465942383,17.8799991607666,8888629.0 +2020-09-10,17.899999618530273,18.81999969482422,17.8799991607666,18.459999084472656,32864197.0 +2020-09-13,18.639999389648438,19.0,18.479999542236328,18.940000534057617,19291207.0 +2020-09-14,19.600000381469727,20.420000076293945,19.3799991607666,19.520000457763672,39481030.0 +2020-09-15,19.520000457763672,19.6200008392334,19.1200008392334,19.200000762939453,11526307.0 +2020-09-16,19.200000762939453,19.299999237060547,18.940000534057617,18.959999084472656,9258577.0 +2020-09-17,18.959999084472656,19.0,18.739999771118164,18.84000015258789,5697438.0 +2020-09-20,18.899999618530273,19.239999771118164,18.860000610351562,19.079999923706055,6641552.0 +2020-09-21,19.139999389648438,19.15999984741211,18.81999969482422,18.81999969482422,5786513.0 +2020-09-22,18.600000381469727,18.84000015258789,18.540000915527344,18.65999984741211,4848895.0 +2020-09-24,18.719999313354492,19.0,18.639999389648438,18.780000686645508,5293441.0 +2020-09-27,18.8799991607666,19.079999923706055,18.780000686645508,19.0,6985811.0 +2020-09-28,19.31999969482422,19.579999923706055,19.040000915527344,19.139999389648438,13775948.0 +2020-09-29,19.200000762939453,19.239999771118164,18.959999084472656,19.079999923706055,7308985.0 +2020-09-30,19.020000457763672,19.15999984741211,18.959999084472656,19.1200008392334,5015325.0 +2020-10-01,19.15999984741211,19.18000030517578,18.84000015258789,18.959999084472656,6836720.0 +2020-10-04,18.899999618530273,19.059999465942383,18.5,18.5,6414135.0 +2020-10-05,18.479999542236328,18.68000030517578,17.899999618530273,18.440000534057617,7115251.0 +2020-10-06,18.559999465942383,18.959999084472656,18.3799991607666,18.899999618530273,5389650.0 +2020-10-07,18.920000076293945,18.959999084472656,18.760000228881836,18.760000228881836,3902385.0 +2020-10-08,18.860000610351562,19.299999237060547,18.81999969482422,19.059999465942383,12370270.0 +2020-10-11,19.200000762939453,19.239999771118164,19.100000381469727,19.1200008392334,5537409.0 +2020-10-12,19.18000030517578,19.219999313354492,19.059999465942383,19.100000381469727,4359381.0 +2020-10-13,19.1200008392334,20.139999389648438,19.040000915527344,20.0,29585827.0 +2020-10-14,20.280000686645508,20.299999237060547,19.940000534057617,20.040000915527344,27670807.0 +2020-10-15,20.040000915527344,20.059999465942383,19.700000762939453,19.860000610351562,11245491.0 +2020-10-18,19.8799991607666,20.100000381469727,19.799999237060547,20.0,8216554.0 +2020-10-19,20.100000381469727,20.100000381469727,19.719999313354492,19.81999969482422,5873133.0 +2020-10-20,19.780000686645508,19.780000686645508,19.239999771118164,19.3799991607666,8304992.0 +2020-10-21,19.399999618530273,19.540000915527344,19.219999313354492,19.239999771118164,4390610.0 +2020-10-22,19.200000762939453,19.200000762939453,18.700000762939453,18.799999237060547,9081191.0 +2020-10-25,18.899999618530273,18.899999618530273,17.0,17.0,6507042.0 +2020-10-26,17.0,17.8799991607666,16.700000762939453,17.639999389648438,11149641.0 +2020-10-27,17.65999984741211,17.719999313354492,17.31999969482422,17.579999923706055,5175970.0 +2020-10-28,17.540000915527344,17.68000030517578,17.139999389648438,17.18000030517578,4864133.0 +2020-10-29,16.700000762939453,16.959999084472656,16.479999542236328,16.700000762939453,5337270.0 +2020-11-01,16.5,16.860000610351562,16.299999237060547,16.579999923706055,3720790.0 +2020-11-02,16.540000915527344,16.959999084472656,16.520000457763672,16.920000076293945,3939181.0 +2020-11-03,17.0,17.100000381469727,16.68000030517578,16.760000228881836,4162609.0 +2020-11-04,16.81999969482422,16.979999542236328,16.81999969482422,16.899999618530273,3298232.0 +2020-11-05,16.899999618530273,16.899999618530273,16.559999465942383,16.65999984741211,3520130.0 +2020-11-08,16.780000686645508,16.959999084472656,16.68000030517578,16.899999618530273,3468192.0 +2020-11-09,16.979999542236328,17.5,16.959999084472656,17.5,5368440.0 +2020-11-10,18.3799991607666,19.139999389648438,18.020000457763672,18.5,20895018.0 +2020-11-11,18.65999984741211,18.719999313354492,18.200000762939453,18.3799991607666,5094902.0 +2020-11-12,18.399999618530273,18.399999618530273,18.200000762939453,18.34000015258789,3588831.0 +2020-11-15,18.420000076293945,18.479999542236328,18.200000762939453,18.299999237060547,4394927.0 +2020-11-16,18.260000228881836,18.34000015258789,18.1200008392334,18.280000686645508,4829747.0 +2020-11-17,18.440000534057617,18.520000457763672,18.280000686645508,18.3799991607666,6612125.0 +2020-11-18,18.399999618530273,18.399999618530273,18.280000686645508,18.360000610351562,3955096.0 +2020-11-19,18.299999237060547,18.34000015258789,18.239999771118164,18.280000686645508,2564403.0 +2020-11-22,18.399999618530273,18.600000381469727,18.31999969482422,18.399999618530273,5936502.0 +2020-11-23,18.399999618530273,18.399999618530273,18.200000762939453,18.299999237060547,4178359.0 +2020-11-24,18.31999969482422,18.65999984741211,18.31999969482422,18.6200008392334,7722340.0 +2020-11-25,18.700000762939453,18.899999618530273,18.65999984741211,18.700000762939453,8896919.0 +2020-11-26,18.600000381469727,18.68000030517578,18.399999618530273,18.559999465942383,4741534.0 +2020-11-29,18.700000762939453,19.260000228881836,18.639999389648438,19.18000030517578,10792386.0 +2020-11-30,19.299999237060547,19.700000762939453,19.040000915527344,19.68000030517578,14027051.0 +2020-12-01,19.81999969482422,20.280000686645508,19.68000030517578,19.940000534057617,23182014.0 +2020-12-02,19.760000228881836,19.780000686645508,19.5,19.700000762939453,11474191.0 +2020-12-03,19.700000762939453,19.719999313354492,19.520000457763672,19.65999984741211,4269200.0 +2020-12-06,19.780000686645508,19.799999237060547,18.899999618530273,18.899999618530273,5777372.0 +2020-12-07,18.81999969482422,19.200000762939453,18.639999389648438,19.200000762939453,6012698.0 +2020-12-08,19.200000762939453,19.219999313354492,18.920000076293945,19.139999389648438,3929681.0 +2020-12-09,19.15999984741211,19.239999771118164,19.040000915527344,19.200000762939453,2941772.0 +2020-12-10,19.200000762939453,19.81999969482422,19.18000030517578,19.719999313354492,8881513.0 +2020-12-13,19.739999771118164,19.760000228881836,19.3799991607666,19.479999542236328,4458179.0 +2020-12-14,19.440000534057617,19.459999084472656,19.18000030517578,19.299999237060547,3230132.0 +2020-12-15,19.31999969482422,19.3799991607666,19.200000762939453,19.280000686645508,3656177.0 +2020-12-16,19.31999969482422,19.360000610351562,19.15999984741211,19.280000686645508,3851099.0 +2020-12-17,19.31999969482422,20.059999465942383,19.280000686645508,19.899999618530273,27874227.0 +2020-12-20,20.020000457763672,20.239999771118164,19.719999313354492,19.899999618530273,23415685.0 +2020-12-21,18.5,19.0,18.31999969482422,18.399999618530273,21065620.0 +2020-12-22,18.5,18.959999084472656,18.5,18.959999084472656,7950840.0 +2020-12-23,18.920000076293945,19.040000915527344,18.739999771118164,18.959999084472656,5101769.0 +2020-12-24,18.920000076293945,18.940000534057617,18.719999313354492,18.81999969482422,3360870.0 +2020-12-27,18.899999618530273,19.18000030517578,18.780000686645508,19.040000915527344,8023843.0 +2020-12-28,19.0,19.0,18.799999237060547,18.860000610351562,6058117.0 +2020-12-29,18.899999618530273,18.959999084472656,18.760000228881836,18.959999084472656,3224439.0 +2020-12-30,18.979999542236328,19.100000381469727,18.799999237060547,19.079999923706055,3415745.0 +2020-12-31,19.040000915527344,19.1200008392334,18.920000076293945,18.979999542236328,4325144.0 +2021-01-03,19.399999618530273,19.399999618530273,19.040000915527344,19.200000762939453,12563175.0 +2021-01-04,19.219999313354492,19.280000686645508,19.040000915527344,19.1200008392334,4409431.0 +2021-01-05,19.200000762939453,19.200000762939453,18.780000686645508,18.799999237060547,4831318.0 +2021-01-06,18.84000015258789,18.920000076293945,18.760000228881836,18.780000686645508,2668857.0 +2021-01-07,18.760000228881836,19.040000915527344,18.760000228881836,19.040000915527344,2941940.0 +2021-01-10,19.360000610351562,19.399999618530273,19.139999389648438,19.15999984741211,6724237.0 +2021-01-11,19.139999389648438,19.15999984741211,19.0,19.100000381469727,3620036.0 +2021-01-12,19.040000915527344,19.100000381469727,18.979999542236328,19.020000457763672,2297706.0 +2021-01-13,19.059999465942383,19.059999465942383,18.899999618530273,18.920000076293945,1865822.0 +2021-01-14,18.920000076293945,18.920000076293945,18.860000610351562,18.920000076293945,1375283.0 +2021-01-17,18.8799991607666,18.8799991607666,18.739999771118164,18.780000686645508,2370249.0 +2021-01-18,18.760000228881836,18.799999237060547,18.6200008392334,18.719999313354492,2744195.0 +2021-01-19,18.739999771118164,18.760000228881836,18.559999465942383,18.559999465942383,2516459.0 +2021-01-20,18.579999923706055,18.639999389648438,18.520000457763672,18.520000457763672,1908898.0 +2021-01-21,18.559999465942383,18.6200008392334,18.399999618530273,18.420000076293945,2011447.0 +2021-01-24,18.420000076293945,18.440000534057617,18.200000762939453,18.239999771118164,3274694.0 +2021-01-25,18.260000228881836,18.360000610351562,18.260000228881836,18.280000686645508,1316255.0 +2021-01-26,18.299999237060547,18.299999237060547,18.040000915527344,18.139999389648438,2900215.0 +2021-01-27,18.139999389648438,18.18000030517578,18.040000915527344,18.059999465942383,2200744.0 +2021-01-28,18.020000457763672,18.139999389648438,17.979999542236328,18.1200008392334,1909735.0 +2021-01-31,17.959999084472656,18.0,17.399999618530273,17.540000915527344,5735279.0 +2021-02-01,17.540000915527344,17.600000381469727,17.0,17.0,6091554.0 +2021-02-02,17.040000915527344,17.100000381469727,16.799999237060547,16.8799991607666,3249056.0 +2021-02-03,16.780000686645508,16.780000686645508,16.3799991607666,16.579999923706055,3562915.0 +2021-02-04,16.299999237060547,16.780000686645508,16.219999313354492,16.700000762939453,3047622.0 +2021-02-07,16.700000762939453,17.0,16.639999389648438,16.760000228881836,2347450.0 +2021-02-08,16.84000015258789,17.3799991607666,16.84000015258789,17.280000686645508,2768490.0 +2021-02-09,17.34000015258789,17.360000610351562,17.100000381469727,17.239999771118164,2114168.0 +2021-02-10,17.280000686645508,17.280000686645508,17.059999465942383,17.200000762939453,1530976.0 +2021-02-11,17.18000030517578,17.280000686645508,17.100000381469727,17.200000762939453,1250708.0 +2021-02-14,17.200000762939453,17.420000076293945,17.200000762939453,17.219999313354492,1724325.0 +2021-02-15,17.219999313354492,17.299999237060547,17.1200008392334,17.1200008392334,2791257.0 +2021-02-16,17.15999984741211,17.15999984741211,17.020000457763672,17.100000381469727,2866564.0 +2021-02-17,17.1200008392334,17.559999465942383,17.079999923706055,17.34000015258789,8879251.0 +2021-02-18,17.399999618530273,17.6200008392334,17.34000015258789,17.360000610351562,5374581.0 +2021-02-21,17.3799991607666,17.5,17.31999969482422,17.399999618530273,2089183.0 +2021-02-22,17.399999618530273,17.459999084472656,17.31999969482422,17.420000076293945,1422511.0 +2021-02-23,17.420000076293945,17.479999542236328,17.360000610351562,17.399999618530273,2616754.0 +2021-02-24,17.399999618530273,17.420000076293945,17.18000030517578,17.219999313354492,3148764.0 +2021-02-25,17.299999237060547,17.34000015258789,17.239999771118164,17.260000228881836,1736868.0 +2021-02-28,17.200000762939453,17.239999771118164,17.040000915527344,17.18000030517578,2083075.0 +2021-03-01,17.18000030517578,17.540000915527344,17.100000381469727,17.3799991607666,4300175.0 +2021-03-02,17.459999084472656,17.8799991607666,17.420000076293945,17.700000762939453,8562090.0 +2021-03-03,17.780000686645508,17.81999969482422,17.600000381469727,17.700000762939453,4376052.0 +2021-03-04,17.700000762939453,18.84000015258789,17.65999984741211,18.579999923706055,19065216.0 +2021-03-07,19.0,19.100000381469727,18.760000228881836,18.81999969482422,11047405.0 +2021-03-08,18.81999969482422,18.81999969482422,18.459999084472656,18.479999542236328,5092408.0 +2021-03-09,18.479999542236328,18.479999542236328,17.979999542236328,18.219999313354492,4584937.0 +2021-03-10,18.31999969482422,18.540000915527344,18.219999313354492,18.31999969482422,3147234.0 +2021-03-11,18.360000610351562,18.719999313354492,18.219999313354492,18.520000457763672,3695888.0 +2021-03-14,18.760000228881836,19.079999923706055,18.5,19.0,10323352.0 +2021-03-15,19.020000457763672,19.059999465942383,18.81999969482422,18.940000534057617,5245554.0 +2021-03-16,18.940000534057617,19.139999389648438,18.68000030517578,18.780000686645508,8695564.0 +2021-03-17,18.700000762939453,19.100000381469727,18.579999923706055,18.940000534057617,6015318.0 +2021-03-18,18.959999084472656,19.360000610351562,18.899999618530273,19.200000762939453,13403272.0 +2021-03-21,19.219999313354492,19.459999084472656,19.18000030517578,19.219999313354492,8392171.0 +2021-03-22,19.260000228881836,19.34000015258789,19.059999465942383,19.100000381469727,4913112.0 +2021-03-23,19.100000381469727,19.200000762939453,18.920000076293945,18.979999542236328,4147728.0 +2021-03-24,18.899999618530273,18.940000534057617,18.799999237060547,18.84000015258789,2867074.0 +2021-03-25,18.799999237060547,18.860000610351562,18.739999771118164,18.81999969482422,2051224.0 +2021-03-28,18.739999771118164,18.760000228881836,18.459999084472656,18.68000030517578,3613721.0 +2021-03-29,18.6200008392334,18.65999984741211,18.440000534057617,18.639999389648438,3485279.0 +2021-03-30,18.639999389648438,18.899999618530273,18.579999923706055,18.899999618530273,3302523.0 +2021-03-31,19.059999465942383,19.059999465942383,18.84000015258789,18.8799991607666,4158714.0 +2021-04-01,18.899999618530273,19.0,18.799999237060547,18.84000015258789,1965276.0 +2021-04-04,18.84000015258789,18.899999618530273,18.700000762939453,18.780000686645508,2300841.0 +2021-04-05,18.84000015258789,18.84000015258789,18.68000030517578,18.68000030517578,2501673.0 +2021-04-06,18.719999313354492,19.1200008392334,18.700000762939453,19.059999465942383,5466883.0 +2021-04-07,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0 +2021-04-08,18.8799991607666,18.899999618530273,18.68000030517578,18.81999969482422,2608030.0 +2021-04-11,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0 +2021-04-12,18.860000610351562,19.100000381469727,18.760000228881836,18.979999542236328,5628254.0 +2021-04-13,19.020000457763672,19.420000076293945,18.979999542236328,19.200000762939453,9489702.0 +2021-04-14,19.219999313354492,19.360000610351562,19.020000457763672,19.15999984741211,4124839.0 +2021-04-15,19.18000030517578,19.299999237060547,19.100000381469727,19.15999984741211,3108734.0 +2021-04-18,19.479999542236328,19.959999084472656,19.459999084472656,19.799999237060547,10566929.0 +2021-04-19,19.8799991607666,19.899999618530273,19.65999984741211,19.65999984741211,5668952.0 +2021-04-20,19.700000762939453,19.799999237060547,19.600000381469727,19.65999984741211,2895688.0 +2021-04-21,19.68000030517578,19.700000762939453,19.440000534057617,19.440000534057617,3047086.0 +2021-04-22,19.440000534057617,19.459999084472656,19.299999237060547,19.34000015258789,2042397.0 +2021-04-25,19.299999237060547,19.34000015258789,19.1200008392334,19.200000762939453,2441791.0 +2021-04-26,19.200000762939453,19.479999542236328,19.139999389648438,19.399999618530273,2373978.0 +2021-04-27,19.5,20.100000381469727,19.399999618530273,20.100000381469727,8828713.0 +2021-04-28,20.18000030517578,20.18000030517578,19.799999237060547,19.799999237060547,8458156.0 +2021-04-29,19.799999237060547,20.18000030517578,19.700000762939453,19.940000534057617,7858234.0 +2021-05-02,19.959999084472656,21.780000686645508,19.959999084472656,21.479999542236328,29442676.0 +2021-05-03,22.100000381469727,22.5,21.5,21.559999465942383,19806241.0 +2021-05-04,21.5,21.520000457763672,21.040000915527344,21.219999313354492,6379295.0 +2021-05-05,21.239999771118164,21.700000762939453,21.15999984741211,21.479999542236328,6068635.0 +2021-05-06,21.5,21.579999923706055,21.200000762939453,21.260000228881836,4526518.0 +2021-05-09,21.18000030517578,21.459999084472656,21.040000915527344,21.18000030517578,4761679.0 +2021-05-10,21.200000762939453,22.139999389648438,21.18000030517578,22.079999923706055,11951011.0 +2021-05-17,22.399999618530273,22.700000762939453,22.260000228881836,22.360000610351562,14206914.0 +2021-05-18,22.399999618530273,22.399999618530273,22.0,22.139999389648438,7217149.0 +2021-05-19,22.139999389648438,22.15999984741211,21.920000076293945,22.020000457763672,3450459.0 +2021-05-20,22.100000381469727,22.100000381469727,21.780000686645508,21.899999618530273,3235048.0 +2021-05-23,21.899999618530273,21.899999618530273,21.520000457763672,21.639999389648438,4490133.0 +2021-05-24,21.639999389648438,21.8799991607666,21.5,21.6200008392334,4366512.0 +2021-05-25,21.6200008392334,21.799999237060547,21.540000915527344,21.6200008392334,3025898.0 +2021-05-26,21.6200008392334,21.760000228881836,21.600000381469727,21.65999984741211,2012103.0 +2021-05-27,21.639999389648438,21.65999984741211,21.360000610351562,21.360000610351562,3060824.0 +2021-05-30,21.399999618530273,21.639999389648438,21.34000015258789,21.5,3856302.0 +2021-05-31,21.540000915527344,21.559999465942383,21.31999969482422,21.440000534057617,2662587.0 +2021-06-01,21.420000076293945,21.81999969482422,21.399999618530273,21.5,6091139.0 +2021-06-02,21.5,21.639999389648438,21.440000534057617,21.5,2426713.0 +2021-06-03,21.5,21.700000762939453,21.440000534057617,21.579999923706055,4470777.0 +2021-06-06,21.600000381469727,21.639999389648438,21.399999618530273,21.420000076293945,4216901.0 +2021-06-07,21.399999618530273,21.440000534057617,21.31999969482422,21.360000610351562,2909787.0 +2021-06-08,21.360000610351562,21.459999084472656,20.700000762939453,21.31999969482422,5203082.0 +2021-06-09,21.299999237060547,21.940000534057617,21.200000762939453,21.65999984741211,14792728.0 +2021-06-10,21.719999313354492,21.84000015258789,21.3799991607666,21.520000457763672,4977072.0 +2021-06-13,21.399999618530273,21.5,21.280000686645508,21.440000534057617,5904449.0 +2021-06-14,21.440000534057617,21.440000534057617,20.81999969482422,21.100000381469727,5441312.0 +2021-06-15,21.100000381469727,21.18000030517578,20.940000534057617,21.0,2917664.0 +2021-06-16,21.020000457763672,21.059999465942383,20.81999969482422,20.8799991607666,2441024.0 +2021-06-17,20.860000610351562,21.139999389648438,20.799999237060547,20.899999618530273,4322485.0 +2021-06-20,20.899999618530273,21.219999313354492,20.799999237060547,20.959999084472656,2817233.0 +2021-06-21,20.8799991607666,21.200000762939453,20.860000610351562,21.0,2931243.0 +2021-06-22,21.1200008392334,21.15999984741211,20.959999084472656,21.040000915527344,2286925.0 +2021-06-23,21.020000457763672,21.3799991607666,20.959999084472656,21.079999923706055,5028700.0 +2021-06-24,21.100000381469727,21.239999771118164,21.020000457763672,21.040000915527344,2324325.0 +2021-06-27,21.040000915527344,21.040000915527344,21.040000915527344,21.040000915527344,0.0 +2021-06-28,21.360000610351562,21.8799991607666,21.200000762939453,21.799999237060547,13786212.0 +2021-06-29,21.860000610351562,21.8799991607666,21.559999465942383,21.68000030517578,4399169.0 +2021-06-30,21.719999313354492,21.979999542236328,21.579999923706055,21.700000762939453,8686799.0 +2021-07-01,21.700000762939453,21.860000610351562,21.639999389648438,21.780000686645508,5405051.0 +2021-07-04,21.739999771118164,22.100000381469727,21.579999923706055,21.860000610351562,9753092.0 +2021-07-05,22.0,22.100000381469727,21.579999923706055,21.739999771118164,7604291.0 +2021-07-06,21.719999313354492,21.81999969482422,21.520000457763672,21.600000381469727,3160274.0 +2021-07-07,21.520000457763672,21.559999465942383,21.360000610351562,21.360000610351562,3023796.0 +2021-07-08,21.360000610351562,21.3799991607666,21.040000915527344,21.059999465942383,3292764.0 +2021-07-11,21.020000457763672,21.100000381469727,20.81999969482422,20.920000076293945,3758139.0 +2021-07-12,20.8799991607666,21.079999923706055,20.600000381469727,21.020000457763672,2853681.0 +2021-07-13,21.059999465942383,21.059999465942383,20.860000610351562,20.899999618530273,1706856.0 +2021-07-14,20.959999084472656,21.31999969482422,20.899999618530273,21.299999237060547,3193426.0 +2021-07-15,21.31999969482422,21.559999465942383,21.260000228881836,21.360000610351562,3760889.0 +2021-07-25,21.3799991607666,21.5,21.200000762939453,21.200000762939453,3229968.0 +2021-07-26,21.200000762939453,21.239999771118164,21.0,21.059999465942383,3011984.0 +2021-07-27,21.079999923706055,21.15999984741211,21.040000915527344,21.100000381469727,1181652.0 +2021-07-28,21.1200008392334,21.760000228881836,21.100000381469727,21.420000076293945,8708304.0 +2021-07-29,21.479999542236328,21.6200008392334,21.399999618530273,21.420000076293945,2354857.0 +2021-08-01,21.780000686645508,21.84000015258789,21.520000457763672,21.65999984741211,3756746.0 +2021-08-02,21.65999984741211,21.65999984741211,21.34000015258789,21.420000076293945,2988792.0 +2021-08-03,21.399999618530273,21.420000076293945,21.260000228881836,21.299999237060547,1963380.0 +2021-08-04,21.299999237060547,21.31999969482422,21.139999389648438,21.15999984741211,1760789.0 +2021-08-05,21.139999389648438,21.260000228881836,21.0,21.200000762939453,1856681.0 +2021-08-08,21.239999771118164,21.540000915527344,21.239999771118164,21.34000015258789,2327942.0 +2021-08-09,21.34000015258789,21.459999084472656,21.239999771118164,21.239999771118164,1989727.0 +2021-08-10,21.299999237060547,21.34000015258789,21.219999313354492,21.239999771118164,1332820.0 +2021-08-11,21.260000228881836,21.360000610351562,21.100000381469727,21.1200008392334,2268287.0 +2021-08-12,21.139999389648438,21.299999237060547,21.079999923706055,21.18000030517578,2942337.0 +2021-08-15,21.219999313354492,21.5,21.219999313354492,21.280000686645508,3188845.0 +2021-08-16,21.299999237060547,21.31999969482422,21.100000381469727,21.200000762939453,1914363.0 +2021-08-17,21.100000381469727,21.15999984741211,21.040000915527344,21.1200008392334,2381678.0 +2021-08-18,21.100000381469727,21.1200008392334,20.899999618530273,20.940000534057617,3224551.0 +2021-08-19,20.84000015258789,20.959999084472656,20.540000915527344,20.559999465942383,2888623.0 +2021-08-22,20.420000076293945,20.540000915527344,20.059999465942383,20.079999923706055,2926055.0 +2021-08-23,20.200000762939453,20.360000610351562,20.139999389648438,20.200000762939453,1970445.0 +2021-08-24,20.31999969482422,20.420000076293945,20.040000915527344,20.34000015258789,1638383.0 +2021-08-25,20.420000076293945,20.8799991607666,20.3799991607666,20.8799991607666,3869296.0 +2021-08-26,20.899999618530273,21.040000915527344,20.719999313354492,20.920000076293945,2878213.0 +2021-08-29,21.0,21.18000030517578,20.920000076293945,21.079999923706055,1678381.0 +2021-08-30,21.139999389648438,21.299999237060547,21.059999465942383,21.280000686645508,2210253.0 +2021-08-31,21.299999237060547,21.639999389648438,21.299999237060547,21.520000457763672,5680549.0 +2021-09-01,21.579999923706055,21.780000686645508,21.5,21.600000381469727,3472057.0 +2021-09-02,21.600000381469727,21.639999389648438,21.3799991607666,21.420000076293945,2466856.0 +2021-09-05,21.459999084472656,21.479999542236328,21.239999771118164,21.239999771118164,2085692.0 +2021-09-06,21.260000228881836,21.719999313354492,21.219999313354492,21.65999984741211,4438929.0 +2021-09-07,21.700000762939453,21.760000228881836,21.420000076293945,21.5,2608264.0 +2021-09-08,21.600000381469727,21.760000228881836,21.540000915527344,21.600000381469727,2982042.0 +2021-09-09,21.600000381469727,21.6200008392334,21.360000610351562,21.440000534057617,1672271.0 +2021-09-12,21.3799991607666,21.6200008392334,21.280000686645508,21.5,2815089.0 +2021-09-13,21.520000457763672,22.18000030517578,21.420000076293945,22.18000030517578,12065808.0 +2021-09-14,22.200000762939453,22.280000686645508,21.860000610351562,21.8799991607666,7345697.0 +2021-09-15,21.84000015258789,21.920000076293945,21.65999984741211,21.780000686645508,3203791.0 +2021-09-16,21.780000686645508,22.040000915527344,21.739999771118164,21.760000228881836,2938939.0 +2021-09-19,21.780000686645508,21.780000686645508,21.479999542236328,21.559999465942383,2606292.0 +2021-09-20,21.520000457763672,21.559999465942383,21.3799991607666,21.399999618530273,2647870.0 +2021-09-21,21.34000015258789,21.540000915527344,21.18000030517578,21.5,2296584.0 +2021-09-22,21.5,21.559999465942383,21.399999618530273,21.399999618530273,1082545.0 +2021-09-26,21.540000915527344,21.760000228881836,21.440000534057617,21.600000381469727,3207096.0 +2021-09-27,21.600000381469727,22.100000381469727,21.559999465942383,21.68000030517578,6001047.0 +2021-09-28,21.81999969482422,22.18000030517578,21.799999237060547,21.920000076293945,8221413.0 +2021-09-29,21.920000076293945,22.059999465942383,21.700000762939453,21.799999237060547,2461147.0 +2021-09-30,21.780000686645508,21.899999618530273,21.739999771118164,21.860000610351562,1534395.0 +2021-10-03,22.0,22.979999542236328,22.0,22.979999542236328,23056841.0 +2021-10-04,23.0,23.079999923706055,22.3799991607666,22.600000381469727,11969817.0 +2021-10-05,22.5,23.280000686645508,22.440000534057617,23.200000762939453,13650416.0 +2021-10-06,23.200000762939453,23.68000030517578,22.899999618530273,23.139999389648438,16512664.0 +2021-10-07,23.139999389648438,23.760000228881836,22.959999084472656,23.459999084472656,11093492.0 +2021-10-10,23.440000534057617,23.8799991607666,23.040000915527344,23.200000762939453,8981790.0 +2021-10-11,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2021-10-12,23.760000228881836,24.0,23.399999618530273,23.940000534057617,9854571.0 +2021-10-13,24.0,24.0,23.719999313354492,23.760000228881836,6481987.0 +2021-10-14,23.739999771118164,23.899999618530273,23.559999465942383,23.639999389648438,3865554.0 +2021-10-17,24.0,24.280000686645508,23.84000015258789,23.940000534057617,7295603.0 +2021-10-18,23.959999084472656,24.0,23.700000762939453,23.799999237060547,4397116.0 +2021-10-19,23.799999237060547,23.940000534057617,23.459999084472656,23.459999084472656,3458169.0 +2021-10-20,23.459999084472656,23.459999084472656,23.200000762939453,23.239999771118164,2403236.0 +2021-10-21,23.239999771118164,23.68000030517578,23.1200008392334,23.260000228881836,3075486.0 +2021-10-24,23.360000610351562,23.860000610351562,23.139999389648438,23.579999923706055,6287776.0 +2021-10-25,23.700000762939453,24.100000381469727,23.559999465942383,23.700000762939453,7667749.0 +2021-10-26,23.639999389648438,23.8799991607666,23.579999923706055,23.6200008392334,2965675.0 +2021-10-27,23.579999923706055,23.639999389648438,23.239999771118164,23.31999969482422,2396364.0 +2021-10-28,23.31999969482422,23.540000915527344,23.18000030517578,23.200000762939453,2001605.0 +2021-10-31,23.280000686645508,23.299999237060547,22.940000534057617,22.979999542236328,1875121.0 +2021-11-01,22.899999618530273,23.079999923706055,22.799999237060547,23.040000915527344,1946898.0 +2021-11-02,23.020000457763672,23.1200008392334,22.81999969482422,22.959999084472656,1120138.0 +2021-11-03,22.860000610351562,22.8799991607666,22.18000030517578,22.200000762939453,3566002.0 +2021-11-04,22.200000762939453,22.520000457763672,22.020000457763672,22.520000457763672,1440300.0 +2021-11-07,22.459999084472656,22.799999237060547,22.399999618530273,22.459999084472656,1594560.0 +2021-11-08,22.479999542236328,22.5,21.860000610351562,21.899999618530273,2413387.0 +2021-11-09,21.8799991607666,21.940000534057617,21.540000915527344,21.68000030517578,2013387.0 +2021-11-10,21.420000076293945,21.920000076293945,21.239999771118164,21.920000076293945,2097638.0 +2021-11-11,21.959999084472656,21.959999084472656,21.719999313354492,21.799999237060547,1040313.0 +2021-11-14,21.700000762939453,21.84000015258789,21.459999084472656,21.65999984741211,1189469.0 +2021-11-15,21.65999984741211,21.65999984741211,21.299999237060547,21.299999237060547,1271134.0 +2021-11-16,21.299999237060547,21.639999389648438,21.18000030517578,21.479999542236328,1663651.0 +2021-11-17,21.459999084472656,21.639999389648438,21.31999969482422,21.360000610351562,951739.0 +2021-11-18,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0 +2021-11-21,20.799999237060547,20.8799991607666,20.299999237060547,20.299999237060547,2266715.0 +2021-11-22,20.079999923706055,20.299999237060547,19.719999313354492,19.760000228881836,2461748.0 +2021-11-23,19.65999984741211,20.1200008392334,19.639999389648438,20.100000381469727,2047277.0 +2021-11-24,20.18000030517578,20.239999771118164,19.799999237060547,20.100000381469727,1347273.0 +2021-11-25,19.920000076293945,20.479999542236328,19.920000076293945,20.299999237060547,2097104.0 +2021-11-28,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0 +2021-11-29,18.780000686645508,19.0,18.239999771118164,18.360000610351562,2351736.0 +2021-11-30,18.299999237060547,18.440000534057617,17.81999969482422,18.299999237060547,2929772.0 +2021-12-01,18.280000686645508,18.5,18.079999923706055,18.299999237060547,1762490.0 +2021-12-02,18.219999313354492,18.440000534057617,18.18000030517578,18.260000228881836,973537.0 +2021-12-05,18.31999969482422,18.68000030517578,18.31999969482422,18.639999389648438,2277447.0 +2021-12-06,18.739999771118164,18.8799991607666,18.68000030517578,18.860000610351562,1872655.0 +2021-12-07,18.940000534057617,19.18000030517578,18.84000015258789,19.18000030517578,2545250.0 +2021-12-08,19.200000762939453,19.219999313354492,18.760000228881836,18.799999237060547,2717826.0 +2021-12-09,18.84000015258789,18.84000015258789,18.5,18.6200008392334,1963778.0 +2021-12-12,18.65999984741211,18.81999969482422,18.559999465942383,18.65999984741211,1836137.0 +2021-12-13,18.760000228881836,19.100000381469727,18.739999771118164,18.979999542236328,2383349.0 +2021-12-14,19.020000457763672,19.040000915527344,18.760000228881836,18.780000686645508,2091927.0 +2021-12-15,18.799999237060547,19.020000457763672,18.799999237060547,18.959999084472656,2905451.0 +2021-12-16,19.079999923706055,19.15999984741211,18.81999969482422,18.8799991607666,2319761.0 +2021-12-19,18.84000015258789,18.84000015258789,18.100000381469727,18.100000381469727,2969545.0 +2021-12-20,18.079999923706055,18.360000610351562,17.940000534057617,18.360000610351562,1738435.0 +2021-12-21,18.34000015258789,18.600000381469727,18.18000030517578,18.5,1247919.0 +2021-12-22,18.520000457763672,18.600000381469727,18.18000030517578,18.200000762939453,1018898.0 +2021-12-23,18.200000762939453,18.280000686645508,18.0,18.079999923706055,1112513.0 +2021-12-26,18.079999923706055,18.100000381469727,17.719999313354492,17.739999771118164,1550106.0 +2021-12-27,17.700000762939453,17.760000228881836,17.5,17.639999389648438,1481415.0 +2021-12-28,17.700000762939453,17.959999084472656,17.68000030517578,17.799999237060547,992317.0 +2021-12-29,17.940000534057617,17.940000534057617,17.299999237060547,17.5,2079499.0 +2021-12-30,17.540000915527344,17.579999923706055,17.219999313354492,17.260000228881836,1155353.0 +2022-01-02,17.280000686645508,17.520000457763672,17.200000762939453,17.520000457763672,1037757.0 +2022-01-03,17.600000381469727,17.68000030517578,17.219999313354492,17.239999771118164,1174628.0 +2022-01-04,17.299999237060547,17.440000534057617,17.219999313354492,17.280000686645508,898229.0 +2022-01-05,17.280000686645508,17.540000915527344,17.200000762939453,17.399999618530273,1303272.0 +2022-01-06,17.399999618530273,17.579999923706055,17.280000686645508,17.520000457763672,983519.0 +2022-01-09,17.540000915527344,18.420000076293945,17.540000915527344,18.399999618530273,3111215.0 +2022-01-10,18.5,18.600000381469727,18.219999313354492,18.399999618530273,2276094.0 +2022-01-11,18.399999618530273,18.84000015258789,18.280000686645508,18.579999923706055,2066694.0 +2022-01-12,18.600000381469727,18.899999618530273,18.459999084472656,18.84000015258789,2235435.0 +2022-01-13,18.899999618530273,19.34000015258789,18.860000610351562,19.1200008392334,2593719.0 +2022-01-16,19.139999389648438,19.459999084472656,19.139999389648438,19.34000015258789,2630868.0 +2022-01-17,19.420000076293945,20.100000381469727,19.3799991607666,19.899999618530273,4152657.0 +2022-01-18,20.059999465942383,20.079999923706055,19.540000915527344,19.6200008392334,2352155.0 +2022-01-19,19.6200008392334,19.6200008392334,19.420000076293945,19.540000915527344,1169710.0 +2022-01-20,19.559999465942383,19.68000030517578,19.239999771118164,19.5,1013135.0 +2022-01-23,19.5,19.719999313354492,19.260000228881836,19.34000015258789,1684999.0 +2022-01-24,19.299999237060547,19.31999969482422,19.1200008392334,19.200000762939453,918424.0 +2022-01-25,19.15999984741211,19.280000686645508,19.020000457763672,19.100000381469727,597659.0 +2022-01-26,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2022-01-27,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2022-01-30,19.600000381469727,19.899999618530273,19.540000915527344,19.799999237060547,1981334.0 +2022-01-31,19.81999969482422,19.899999618530273,19.600000381469727,19.65999984741211,1355375.0 +2022-02-01,19.65999984741211,19.65999984741211,19.299999237060547,19.360000610351562,1223568.0 +2022-02-02,19.399999618530273,19.440000534057617,19.15999984741211,19.15999984741211,1069637.0 +2022-02-03,19.219999313354492,19.719999313354492,19.15999984741211,19.18000030517578,1906402.0 +2022-02-06,19.3799991607666,19.780000686645508,19.1200008392334,19.68000030517578,2098691.0 +2022-02-07,19.739999771118164,19.940000534057617,19.719999313354492,19.780000686645508,1517512.0 +2022-02-08,19.8799991607666,19.8799991607666,19.700000762939453,19.780000686645508,972526.0 +2022-02-09,19.799999237060547,19.799999237060547,19.68000030517578,19.719999313354492,469104.0 +2022-02-10,19.719999313354492,19.739999771118164,19.600000381469727,19.600000381469727,535708.0 +2022-02-13,19.600000381469727,19.600000381469727,18.799999237060547,19.0,2504197.0 +2022-02-14,18.81999969482422,19.219999313354492,18.81999969482422,19.18000030517578,1367189.0 +2022-02-15,19.0,19.399999618530273,19.0,19.360000610351562,1227523.0 +2022-02-16,19.360000610351562,19.479999542236328,19.280000686645508,19.479999542236328,1249701.0 +2022-02-17,19.479999542236328,20.200000762939453,19.420000076293945,19.920000076293945,5130379.0 +2022-02-20,20.0,20.079999923706055,19.440000534057617,19.440000534057617,2605232.0 +2022-02-21,19.440000534057617,20.65999984741211,19.3799991607666,20.420000076293945,5574480.0 +2022-02-23,20.420000076293945,21.200000762939453,20.299999237060547,21.100000381469727,4511906.0 +2022-02-24,20.200000762939453,20.639999389648438,20.040000915527344,20.18000030517578,4929943.0 +2022-02-27,20.6200008392334,21.260000228881836,20.600000381469727,20.899999618530273,3854428.0 +2022-02-28,20.84000015258789,21.34000015258789,20.6200008392334,21.100000381469727,4185690.0 +2022-03-01,21.079999923706055,21.18000030517578,20.799999237060547,21.040000915527344,2530632.0 +2022-03-02,21.020000457763672,21.020000457763672,20.5,20.600000381469727,2290846.0 +2022-03-03,20.639999389648438,20.84000015258789,20.459999084472656,20.639999389648438,1271129.0 +2022-03-06,21.5,21.5,21.020000457763672,21.040000915527344,6021358.0 +2022-03-07,21.079999923706055,21.079999923706055,20.479999542236328,20.600000381469727,3870924.0 +2022-03-08,20.540000915527344,20.780000686645508,20.34000015258789,20.700000762939453,1900483.0 +2022-03-09,20.700000762939453,20.739999771118164,20.3799991607666,20.459999084472656,1235375.0 +2022-03-10,20.3799991607666,20.540000915527344,20.31999969482422,20.3799991607666,847564.0 +2022-03-13,20.3799991607666,20.600000381469727,20.239999771118164,20.299999237060547,1139948.0 +2022-03-14,20.18000030517578,20.239999771118164,19.860000610351562,20.0,1198719.0 +2022-03-15,19.81999969482422,20.299999237060547,19.81999969482422,19.899999618530273,1691205.0 +2022-03-16,20.0,20.139999389648438,19.920000076293945,19.979999542236328,1049541.0 +2022-03-17,20.0,20.299999237060547,19.8799991607666,19.8799991607666,2133306.0 +2022-03-20,19.920000076293945,20.5,19.920000076293945,20.299999237060547,2892899.0 +2022-03-21,20.3799991607666,21.219999313354492,20.34000015258789,20.799999237060547,4832996.0 +2022-03-22,20.860000610351562,21.200000762939453,20.600000381469727,20.959999084472656,2699125.0 +2022-03-23,20.979999542236328,21.600000381469727,20.959999084472656,21.459999084472656,5888451.0 +2022-03-24,21.5,21.600000381469727,21.239999771118164,21.440000534057617,3672571.0 +2022-03-27,21.5,21.780000686645508,21.280000686645508,21.65999984741211,3555593.0 +2022-03-28,21.459999084472656,21.459999084472656,20.719999313354492,21.15999984741211,5729557.0 +2022-03-29,21.15999984741211,21.3799991607666,20.959999084472656,21.1200008392334,2215548.0 +2022-03-30,21.139999389648438,21.559999465942383,21.020000457763672,21.31999969482422,1956135.0 +2022-03-31,21.31999969482422,21.639999389648438,21.079999923706055,21.079999923706055,1910984.0 +2022-04-03,21.200000762939453,21.479999542236328,21.040000915527344,21.15999984741211,766054.0 +2022-04-04,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0 +2022-04-05,21.079999923706055,21.079999923706055,20.84000015258789,20.860000610351562,1489140.0 +2022-04-06,20.959999084472656,20.959999084472656,20.520000457763672,20.520000457763672,1257107.0 +2022-04-07,20.520000457763672,20.700000762939453,20.5,20.559999465942383,1094821.0 +2022-04-10,20.899999618530273,20.959999084472656,20.579999923706055,20.719999313354492,1367774.0 +2022-04-11,20.799999237060547,21.399999618530273,20.799999237060547,21.040000915527344,2585560.0 +2022-04-12,21.040000915527344,21.079999923706055,20.719999313354492,20.719999313354492,1705061.0 +2022-04-13,20.700000762939453,20.700000762939453,20.440000534057617,20.600000381469727,1566936.0 +2022-04-14,20.5,20.68000030517578,20.5,20.6200008392334,997835.0 +2022-04-17,20.68000030517578,21.1200008392334,20.639999389648438,20.940000534057617,1389957.0 +2022-04-18,20.940000534057617,21.700000762939453,20.940000534057617,21.399999618530273,3122157.0 +2022-04-19,21.479999542236328,21.899999618530273,21.440000534057617,21.81999969482422,2785228.0 +2022-04-20,21.84000015258789,22.0,21.420000076293945,21.520000457763672,1796600.0 +2022-04-21,21.520000457763672,21.799999237060547,21.280000686645508,21.540000915527344,1176681.0 +2022-04-24,21.540000915527344,21.540000915527344,20.899999618530273,21.200000762939453,925972.0 +2022-04-25,21.200000762939453,21.459999084472656,20.899999618530273,21.0,1081871.0 +2022-04-26,21.040000915527344,21.280000686645508,20.860000610351562,21.139999389648438,1466778.0 +2022-04-27,21.1200008392334,21.68000030517578,21.0,21.65999984741211,1994017.0 +2022-04-28,21.899999618530273,22.200000762939453,21.719999313354492,22.0,3249088.0 +2022-05-08,21.979999542236328,22.360000610351562,21.68000030517578,22.31999969482422,3036320.0 +2022-05-09,22.360000610351562,22.600000381469727,21.920000076293945,22.020000457763672,3265641.0 +2022-05-10,21.979999542236328,21.979999542236328,21.239999771118164,21.719999313354492,1802559.0 +2022-05-11,21.579999923706055,21.8799991607666,21.579999923706055,21.700000762939453,1708371.0 +2022-05-12,21.600000381469727,21.700000762939453,21.15999984741211,21.18000030517578,1461294.0 +2022-05-15,21.139999389648438,21.299999237060547,21.059999465942383,21.15999984741211,1077292.0 +2022-05-16,21.079999923706055,21.200000762939453,20.399999618530273,20.399999618530273,1440233.0 +2022-05-17,20.420000076293945,20.8799991607666,19.899999618530273,20.639999389648438,1585226.0 +2022-05-18,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0 +2022-05-19,20.0,20.979999542236328,19.81999969482422,20.399999618530273,1537139.0 +2022-05-22,20.219999313354492,20.760000228881836,20.200000762939453,20.3799991607666,1044115.0 +2022-05-23,20.600000381469727,20.600000381469727,20.219999313354492,20.280000686645508,556247.0 +2022-05-24,20.299999237060547,20.299999237060547,19.979999542236328,20.059999465942383,945526.0 +2022-05-25,20.059999465942383,20.3799991607666,20.0,20.3799991607666,715440.0 +2022-05-26,20.3799991607666,20.68000030517578,20.219999313354492,20.360000610351562,957110.0 +2022-05-29,20.360000610351562,20.520000457763672,20.299999237060547,20.360000610351562,661685.0 +2022-05-30,20.360000610351562,20.760000228881836,20.34000015258789,20.6200008392334,1251654.0 +2022-05-31,20.68000030517578,20.940000534057617,20.459999084472656,20.799999237060547,1195841.0 +2022-06-01,20.799999237060547,20.799999237060547,20.5,20.700000762939453,480303.0 +2022-06-02,20.600000381469727,20.639999389648438,20.360000610351562,20.360000610351562,676478.0 +2022-06-05,20.299999237060547,20.459999084472656,20.299999237060547,20.3799991607666,459748.0 +2022-06-06,20.3799991607666,20.459999084472656,20.299999237060547,20.299999237060547,543772.0 +2022-06-07,20.34000015258789,20.360000610351562,20.079999923706055,20.15999984741211,840354.0 +2022-06-08,20.200000762939453,20.600000381469727,20.139999389648438,20.280000686645508,906880.0 +2022-06-09,20.280000686645508,20.459999084472656,20.1200008392334,20.18000030517578,674593.0 +2022-06-12,20.079999923706055,20.079999923706055,19.5,19.5,689629.0 +2022-06-13,19.200000762939453,19.5,18.719999313354492,19.0,906286.0 +2022-06-14,18.920000076293945,19.0,17.899999618530273,18.200000762939453,1339561.0 +2022-06-15,18.200000762939453,18.3799991607666,18.0,18.079999923706055,848649.0 +2022-06-16,18.079999923706055,18.239999771118164,17.959999084472656,17.959999084472656,1025040.0 +2022-06-19,17.899999618530273,17.940000534057617,16.860000610351562,16.860000610351562,941785.0 +2022-06-20,16.860000610351562,17.600000381469727,16.81999969482422,17.299999237060547,719228.0 +2022-06-21,17.31999969482422,17.68000030517578,17.31999969482422,17.459999084472656,872971.0 +2022-06-22,17.399999618530273,17.420000076293945,17.020000457763672,17.18000030517578,658035.0 +2022-06-23,16.940000534057617,17.079999923706055,16.899999618530273,16.959999084472656,643038.0 +2022-06-26,17.219999313354492,17.399999618530273,16.979999542236328,17.219999313354492,5327648.0 +2022-06-27,17.34000015258789,17.5,16.5,16.579999923706055,3295171.0 +2022-06-28,16.520000457763672,16.799999237060547,16.299999237060547,16.360000610351562,2721295.0 +2022-06-29,16.360000610351562,16.579999923706055,16.18000030517578,16.200000762939453,3247283.0 +2022-06-30,16.299999237060547,16.420000076293945,15.899999618530273,15.979999542236328,2315698.0 +2022-07-03,16.18000030517578,16.18000030517578,15.800000190734863,15.859999656677246,1373452.0 +2022-07-04,15.859999656677246,15.920000076293945,15.619999885559082,15.720000267028809,1296382.0 +2022-07-05,15.779999732971191,15.920000076293945,15.65999984741211,15.760000228881836,1676967.0 +2022-07-06,15.699999809265137,15.739999771118164,15.4399995803833,15.4399995803833,2067589.0 +2022-07-13,15.420000076293945,15.579999923706055,15.279999732971191,15.399999618530273,1402826.0 +2022-07-14,15.399999618530273,15.579999923706055,14.920000076293945,15.100000381469727,1159784.0 +2022-07-17,15.399999618530273,15.5,15.039999961853027,15.079999923706055,1254385.0 +2022-07-18,15.140000343322754,15.399999618530273,15.0600004196167,15.279999732971191,1391375.0 +2022-07-19,15.300000190734863,15.739999771118164,15.199999809265137,15.65999984741211,1706410.0 +2022-07-20,15.760000228881836,15.920000076293945,15.65999984741211,15.779999732971191,1990083.0 +2022-07-21,15.760000228881836,16.219999313354492,15.720000267028809,16.139999389648438,1767263.0 +2022-07-24,16.219999313354492,16.34000015258789,16.059999465942383,16.200000762939453,1249524.0 +2022-07-25,16.1200008392334,16.360000610351562,15.920000076293945,16.0,1368841.0 +2022-07-26,16.100000381469727,16.1200008392334,15.979999542236328,16.0,826604.0 +2022-07-27,16.079999923706055,16.139999389648438,15.920000076293945,15.960000038146973,769447.0 +2022-07-28,16.0,16.3799991607666,16.0,16.3799991607666,1506457.0 +2022-07-31,16.520000457763672,16.780000686645508,16.3799991607666,16.600000381469727,1522409.0 +2022-08-01,16.700000762939453,17.139999389648438,16.520000457763672,17.100000381469727,2481115.0 +2022-08-02,17.100000381469727,17.100000381469727,16.860000610351562,16.8799991607666,1182073.0 +2022-08-03,16.8799991607666,17.100000381469727,16.799999237060547,16.860000610351562,1206503.0 +2022-08-04,16.979999542236328,17.559999465942383,16.8799991607666,17.459999084472656,3287205.0 +2022-08-07,17.540000915527344,17.860000610351562,17.459999084472656,17.700000762939453,1624288.0 +2022-08-08,17.739999771118164,17.739999771118164,17.360000610351562,17.360000610351562,1360185.0 +2022-08-09,17.360000610351562,17.559999465942383,17.1200008392334,17.540000915527344,1095995.0 +2022-08-10,17.559999465942383,17.799999237060547,17.440000534057617,17.739999771118164,1201461.0 +2022-08-11,17.799999237060547,18.520000457763672,17.799999237060547,18.219999313354492,3286917.0 +2022-08-14,18.18000030517578,18.700000762939453,18.15999984741211,18.639999389648438,1523923.0 +2022-08-15,18.639999389648438,18.639999389648438,18.31999969482422,18.360000610351562,877890.0 +2022-08-16,18.360000610351562,18.600000381469727,18.34000015258789,18.600000381469727,863920.0 +2022-08-17,18.440000534057617,18.940000534057617,18.440000534057617,18.479999542236328,1758223.0 +2022-08-18,18.479999542236328,18.899999618530273,18.440000534057617,18.780000686645508,1096964.0 +2022-08-21,18.8799991607666,19.059999465942383,18.719999313354492,18.940000534057617,1321028.0 +2022-08-22,18.940000534057617,18.959999084472656,18.239999771118164,18.299999237060547,1670153.0 +2022-08-23,18.299999237060547,18.540000915527344,18.0,18.040000915527344,1114952.0 +2022-08-24,17.81999969482422,17.81999969482422,16.940000534057617,17.579999923706055,2055327.0 +2022-08-25,17.520000457763672,18.059999465942383,17.5,17.799999237060547,1117127.0 +2022-08-28,17.579999923706055,18.600000381469727,17.440000534057617,18.5,1691883.0 +2022-08-29,18.5,18.6200008392334,18.100000381469727,18.399999618530273,803881.0 +2022-08-30,18.3799991607666,18.559999465942383,18.219999313354492,18.260000228881836,649968.0 +2022-08-31,18.260000228881836,18.360000610351562,17.81999969482422,18.0,832616.0 +2022-09-01,17.899999618530273,17.979999542236328,17.5,17.5,880576.0 +2022-09-04,17.399999618530273,17.559999465942383,17.260000228881836,17.559999465942383,978795.0 +2022-09-05,17.31999969482422,17.600000381469727,17.31999969482422,17.360000610351562,332814.0 +2022-09-06,17.399999618530273,18.700000762939453,17.360000610351562,18.0,3455490.0 +2022-09-07,18.3799991607666,18.860000610351562,18.0,18.020000457763672,2347792.0 +2022-09-08,18.1200008392334,18.260000228881836,17.739999771118164,18.0,940669.0 +2022-09-11,18.1200008392334,19.600000381469727,18.1200008392334,19.280000686645508,5361288.0 +2022-09-12,19.5,20.299999237060547,19.360000610351562,20.0,6874683.0 +2022-09-13,20.440000534057617,20.700000762939453,20.0,20.34000015258789,7932001.0 +2022-09-14,19.979999542236328,20.280000686645508,19.81999969482422,20.100000381469727,2608122.0 +2022-09-15,20.100000381469727,20.260000228881836,19.799999237060547,19.799999237060547,1769359.0 +2022-09-18,19.420000076293945,19.440000534057617,18.639999389648438,18.940000534057617,2005298.0 +2022-09-19,18.520000457763672,19.1200008392334,18.5,18.639999389648438,1207418.0 +2022-09-20,18.899999618530273,19.100000381469727,18.68000030517578,18.700000762939453,950360.0 +2022-09-21,18.600000381469727,18.799999237060547,18.139999389648438,18.420000076293945,704827.0 +2022-09-25,17.799999237060547,17.979999542236328,17.5,17.700000762939453,887688.0 +2022-09-26,17.479999542236328,18.979999542236328,17.479999542236328,18.719999313354492,2978587.0 +2022-09-27,18.8799991607666,19.700000762939453,18.8799991607666,19.639999389648438,2640844.0 +2022-09-28,19.639999389648438,19.860000610351562,19.420000076293945,19.540000915527344,1536447.0 +2022-09-29,19.84000015258789,19.84000015258789,19.280000686645508,19.31999969482422,936728.0 +2022-10-02,19.520000457763672,19.68000030517578,19.34000015258789,19.360000610351562,1349936.0 +2022-10-03,19.420000076293945,20.059999465942383,19.399999618530273,19.860000610351562,2111751.0 +2022-10-04,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0 +2022-10-05,20.059999465942383,20.139999389648438,19.600000381469727,19.6200008392334,1412241.0 +2022-10-06,19.700000762939453,19.81999969482422,19.600000381469727,19.799999237060547,645218.0 +2022-10-09,19.799999237060547,19.799999237060547,19.15999984741211,19.15999984741211,789155.0 +2022-10-10,19.079999923706055,19.479999542236328,18.899999618530273,19.100000381469727,1450741.0 +2022-10-11,19.0,19.399999618530273,19.0,19.280000686645508,1115575.0 +2022-10-12,19.440000534057617,19.780000686645508,19.299999237060547,19.5,1418281.0 +2022-10-13,19.479999542236328,19.920000076293945,19.399999618530273,19.68000030517578,1124164.0 +2022-10-16,19.780000686645508,19.899999618530273,19.579999923706055,19.68000030517578,679402.0 +2022-10-17,19.68000030517578,20.020000457763672,19.639999389648438,19.860000610351562,1289463.0 +2022-10-18,19.959999084472656,20.860000610351562,19.959999084472656,20.34000015258789,3539919.0 +2022-10-19,20.399999618530273,20.420000076293945,19.959999084472656,20.020000457763672,1075397.0 +2022-10-20,20.020000457763672,20.200000762939453,19.8799991607666,20.059999465942383,1097615.0 +2022-10-23,20.299999237060547,20.3799991607666,20.059999465942383,20.239999771118164,675026.0 +2022-10-24,20.059999465942383,20.15999984741211,19.920000076293945,19.959999084472656,897734.0 +2022-10-25,19.920000076293945,20.100000381469727,19.600000381469727,19.65999984741211,1596338.0 +2022-10-26,19.600000381469727,19.940000534057617,19.459999084472656,19.719999313354492,1012936.0 +2022-10-27,19.700000762939453,19.719999313354492,19.5,19.6200008392334,822774.0 +2022-10-30,19.540000915527344,19.600000381469727,19.0,19.360000610351562,693090.0 +2022-10-31,19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0.0 +2022-11-01,19.020000457763672,19.100000381469727,18.639999389648438,18.639999389648438,846334.0 +2022-11-02,18.65999984741211,19.6200008392334,18.100000381469727,19.600000381469727,2415015.0 +2022-11-03,19.65999984741211,19.81999969482422,19.280000686645508,19.559999465942383,1530722.0 +2022-11-06,19.579999923706055,19.8799991607666,19.459999084472656,19.5,683599.0 +2022-11-07,19.5,19.739999771118164,19.260000228881836,19.299999237060547,643136.0 +2022-11-08,20.100000381469727,20.600000381469727,19.639999389648438,19.780000686645508,4594687.0 +2022-11-09,19.780000686645508,20.200000762939453,19.600000381469727,19.899999618530273,722828.0 +2022-11-10,19.920000076293945,20.399999618530273,19.719999313354492,20.100000381469727,2247995.0 +2022-11-13,20.5,20.979999542236328,20.200000762939453,20.719999313354492,3464502.0 +2022-11-14,20.719999313354492,21.15999984741211,20.5,20.899999618530273,3121948.0 +2022-11-15,20.860000610351562,21.100000381469727,19.959999084472656,20.0,1691186.0 +2022-11-16,20.0,20.280000686645508,19.600000381469727,19.799999237060547,1891643.0 +2022-11-17,19.8799991607666,19.979999542236328,19.600000381469727,19.700000762939453,1341041.0 +2022-11-20,19.700000762939453,19.940000534057617,19.3799991607666,19.459999084472656,812861.0 +2022-11-21,19.360000610351562,19.760000228881836,19.360000610351562,19.579999923706055,933632.0 +2022-11-22,19.579999923706055,19.940000534057617,19.1200008392334,19.200000762939453,2254228.0 +2022-11-24,19.239999771118164,19.399999618530273,18.899999618530273,18.959999084472656,1022903.0 +2022-11-27,19.0,19.299999237060547,18.559999465942383,18.719999313354492,538016.0 +2022-11-28,18.600000381469727,18.920000076293945,18.260000228881836,18.280000686645508,685111.0 +2022-11-29,18.280000686645508,19.399999618530273,18.200000762939453,19.0,1602312.0 +2022-11-30,19.0,19.299999237060547,18.84000015258789,19.0,806694.0 +2022-12-01,19.0,19.0,19.0,19.0,0.0 +2022-12-04,18.600000381469727,18.719999313354492,18.18000030517578,18.18000030517578,625609.0 +2022-12-05,18.100000381469727,18.139999389648438,17.899999618530273,17.959999084472656,989152.0 +2022-12-06,17.959999084472656,18.079999923706055,17.459999084472656,17.700000762939453,1188948.0 +2022-12-07,17.719999313354492,17.8799991607666,17.600000381469727,17.780000686645508,512723.0 +2022-12-08,17.8799991607666,18.0,17.739999771118164,17.899999618530273,535422.0 +2022-12-11,17.899999618530273,17.899999618530273,17.200000762939453,17.239999771118164,538364.0 +2022-12-12,17.239999771118164,17.239999771118164,16.459999084472656,16.5,1355998.0 +2022-12-13,16.639999389648438,17.15999984741211,16.639999389648438,16.959999084472656,886991.0 +2022-12-14,17.18000030517578,17.440000534057617,16.8799991607666,16.8799991607666,991602.0 +2022-12-15,16.899999618530273,17.260000228881836,16.860000610351562,16.920000076293945,845349.0 +2022-12-18,16.959999084472656,17.15999984741211,16.81999969482422,17.040000915527344,554558.0 +2022-12-19,17.059999465942383,17.459999084472656,16.920000076293945,17.15999984741211,930038.0 +2022-12-20,17.059999465942383,17.260000228881836,17.0,17.200000762939453,709683.0 +2022-12-21,17.540000915527344,17.860000610351562,17.299999237060547,17.559999465942383,1654474.0 +2022-12-22,17.68000030517578,18.059999465942383,17.0,17.739999771118164,1426622.0 +2022-12-25,17.899999618530273,17.899999618530273,17.65999984741211,17.8799991607666,478290.0 +2022-12-26,17.719999313354492,17.860000610351562,17.700000762939453,17.700000762939453,547563.0 +2022-12-27,17.700000762939453,17.700000762939453,17.479999542236328,17.600000381469727,710710.0 +2022-12-28,17.479999542236328,17.5,17.299999237060547,17.360000610351562,458135.0 +2022-12-29,17.31999969482422,17.540000915527344,17.280000686645508,17.420000076293945,1109532.0 +2023-01-01,17.479999542236328,17.700000762939453,17.479999542236328,17.600000381469727,592185.0 +2023-01-02,17.600000381469727,18.299999237060547,17.5,18.079999923706055,1655433.0 +2023-01-03,18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0.0 +2023-01-04,18.079999923706055,18.079999923706055,17.719999313354492,17.860000610351562,787503.0 +2023-01-05,17.700000762939453,18.079999923706055,17.700000762939453,17.899999618530273,507698.0 +2023-01-08,17.959999084472656,17.979999542236328,17.780000686645508,17.799999237060547,945901.0 +2023-01-09,17.8799991607666,18.1200008392334,17.799999237060547,18.100000381469727,675232.0 +2023-01-10,18.18000030517578,18.639999389648438,17.979999542236328,18.0,1564499.0 +2023-01-11,18.020000457763672,18.239999771118164,18.0,18.15999984741211,704776.0 +2023-01-12,18.040000915527344,18.360000610351562,18.040000915527344,18.100000381469727,609493.0 +2023-01-15,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0 +2023-01-16,17.899999618530273,18.0,17.719999313354492,17.860000610351562,620830.0 +2023-01-17,17.84000015258789,17.959999084472656,17.6200008392334,17.959999084472656,957101.0 +2023-01-18,17.84000015258789,17.959999084472656,17.6200008392334,17.959999084472656,957101.0 +2023-01-19,18.0,18.100000381469727,17.940000534057617,17.959999084472656,350229.0 +2023-01-22,17.959999084472656,17.959999084472656,17.959999084472656,17.959999084472656,0.0 +2023-01-23,18.100000381469727,18.100000381469727,17.959999084472656,18.040000915527344,381028.0 +2023-01-24,18.139999389648438,18.440000534057617,18.079999923706055,18.239999771118164,799867.0 +2023-01-25,18.219999313354492,18.600000381469727,18.219999313354492,18.399999618530273,726763.0 +2023-01-26,18.459999084472656,18.540000915527344,18.31999969482422,18.3799991607666,403604.0 +2023-01-29,18.420000076293945,18.420000076293945,18.219999313354492,18.360000610351562,781100.0 +2023-01-30,18.3799991607666,18.3799991607666,18.280000686645508,18.31999969482422,387976.0 +2023-01-31,18.299999237060547,18.559999465942383,18.299999237060547,18.440000534057617,962443.0 +2023-02-01,18.479999542236328,18.639999389648438,18.31999969482422,18.440000534057617,769225.0 +2023-02-02,18.34000015258789,18.440000534057617,18.219999313354492,18.260000228881836,358875.0 +2023-02-05,18.280000686645508,18.280000686645508,17.959999084472656,17.959999084472656,454537.0 +2023-02-06,17.899999618530273,17.940000534057617,17.700000762939453,17.799999237060547,648757.0 +2023-02-07,17.780000686645508,18.100000381469727,17.780000686645508,17.799999237060547,681885.0 +2023-02-08,17.81999969482422,17.979999542236328,17.719999313354492,17.84000015258789,292344.0 +2023-02-09,17.799999237060547,18.040000915527344,17.799999237060547,18.040000915527344,204553.0 +2023-02-12,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0 +2023-02-13,18.299999237060547,18.479999542236328,18.219999313354492,18.360000610351562,474030.0 +2023-02-14,18.360000610351562,18.440000534057617,18.280000686645508,18.34000015258789,350285.0 +2023-02-15,18.3799991607666,18.440000534057617,18.260000228881836,18.31999969482422,467352.0 +2023-02-16,18.31999969482422,18.31999969482422,18.100000381469727,18.100000381469727,331122.0 +2023-02-19,18.059999465942383,18.34000015258789,17.940000534057617,18.299999237060547,508354.0 +2023-02-20,18.299999237060547,18.700000762939453,18.100000381469727,18.5,1098322.0 +2023-02-21,18.5,18.920000076293945,18.399999618530273,18.719999313354492,2616526.0 +2023-02-23,18.34000015258789,19.399999618530273,18.34000015258789,19.15999984741211,2445309.0 +2023-02-26,19.299999237060547,19.5,18.81999969482422,18.860000610351562,812708.0 +2023-02-27,18.799999237060547,19.5,18.799999237060547,19.31999969482422,2286665.0 +2023-02-28,19.399999618530273,19.479999542236328,19.219999313354492,19.459999084472656,986709.0 +2023-03-01,19.5,19.639999389648438,19.360000610351562,19.479999542236328,1370.0 +2023-03-02,19.600000381469727,19.600000381469727,19.15999984741211,19.299999237060547,9894.0 +2023-03-05,19.299999237060547,20.079999923706055,19.280000686645508,20.079999923706055,3560.0 +2023-03-06,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0 +2023-03-07,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0 +2023-03-08,19.6200008392334,20.3799991607666,19.520000457763672,20.0,922.0 +2023-03-09,20.0,20.0,20.0,20.0,0.0 +2023-03-12,20.0,20.0,20.0,20.0,0.0 +2023-03-13,20.0,20.0,20.0,20.0,0.0 +2023-03-14,21.040000915527344,21.31999969482422,20.5,21.079999923706055,5082.0 +2023-03-15,21.299999237060547,21.65999984741211,20.959999084472656,21.100000381469727,1020.0 +2023-03-16,21.0,21.200000762939453,20.420000076293945,20.420000076293945,1000.0 +2023-03-19,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0 +2023-03-20,20.899999618530273,20.940000534057617,20.700000762939453,20.780000686645508,1020.0 +2023-03-21,20.719999313354492,21.31999969482422,20.719999313354492,21.079999923706055,14176.0 +2023-03-22,21.0,21.3799991607666,20.899999618530273,21.200000762939453,5000.0 +2023-03-23,21.15999984741211,22.219999313354492,21.100000381469727,21.84000015258789,2000.0 +2023-03-26,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0 +2023-03-27,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0 +2023-03-28,21.84000015258789,21.84000015258789,21.84000015258789,21.84000015258789,0.0 +2023-03-29,22.5,22.5,21.600000381469727,21.799999237060547,4422.0 +2023-03-30,22.0,22.81999969482422,22.0,22.260000228881836,1062.0 +2023-04-02,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,0.0 +2023-04-03,22.299999237060547,22.959999084472656,22.239999771118164,22.8799991607666,1671.0 +2023-04-04,22.8799991607666,23.100000381469727,22.84000015258789,22.899999618530273,772.0 +2023-04-05,22.899999618530273,23.280000686645508,22.68000030517578,22.979999542236328,2403.0 +2023-04-06,22.979999542236328,23.65999984741211,22.899999618530273,23.459999084472656,23428.0 +2023-04-09,23.459999084472656,23.520000457763672,22.979999542236328,23.18000030517578,2800.0 +2023-04-10,23.079999923706055,23.139999389648438,22.899999618530273,23.0,2500.0 +2023-04-11,23.100000381469727,23.899999618530273,22.920000076293945,23.760000228881836,6411.0 +2023-04-12,23.780000686645508,24.200000762939453,23.780000686645508,24.139999389648438,4528.0 +2023-04-13,24.139999389648438,25.0,23.979999542236328,24.799999237060547,2000.0 +2023-04-16,24.68000030517578,25.0,24.5,24.700000762939453,9667.0 +2023-04-17,24.600000381469727,25.0,24.459999084472656,24.81999969482422,1500.0 +2023-04-25,24.81999969482422,24.959999084472656,24.31999969482422,24.34000015258789,1135.0 +2023-04-26,24.459999084472656,24.719999313354492,24.299999237060547,24.5,1138.0 +2023-04-27,25.0,25.299999237060547,24.700000762939453,24.760000228881836,1321.0 +2023-04-30,24.760000228881836,24.760000228881836,24.760000228881836,24.760000228881836,0.0 +2023-05-01,24.760000228881836,24.760000228881836,24.760000228881836,24.760000228881836,0.0 +2023-05-02,24.920000076293945,25.149999618530273,24.760000228881836,24.979999542236328,1336.0 +2023-05-03,24.979999542236328,24.979999542236328,24.579999923706055,24.799999237060547,1791.0 +2023-05-04,24.700000762939453,24.780000686645508,24.280000686645508,24.399999618530273,3142.0 +2023-05-07,24.399999618530273,24.579999923706055,24.0,24.559999465942383,771.0 +2023-05-08,24.399999618530273,24.780000686645508,24.399999618530273,24.600000381469727,615.0 +2023-05-09,24.559999465942383,24.559999465942383,23.520000457763672,24.15999984741211,1758.0 +2023-05-10,24.0,24.079999923706055,23.8799991607666,24.059999465942383,731.0 +2023-05-11,24.0,25.0,24.0,24.899999618530273,800.0 +2023-05-14,25.200000762939453,25.299999237060547,24.81999969482422,24.81999969482422,990.0 +2023-05-15,24.81999969482422,25.5,24.81999969482422,25.100000381469727,2500.0 +2023-05-16,25.100000381469727,25.399999618530273,25.0,25.200000762939453,756.0 +2023-05-17,25.049999237060547,25.5,25.0,25.5,1400.0 +2023-05-18,25.5,26.200000762939453,25.450000762939453,26.149999618530273,2462.0 +2023-05-21,26.100000381469727,26.299999237060547,25.600000381469727,25.950000762939453,777.0 +2023-05-22,25.850000381469727,26.399999618530273,25.649999618530273,26.399999618530273,6000.0 +2023-05-23,27.0,27.100000381469727,26.350000381469727,26.549999237060547,1000.0 +2023-05-24,26.5,26.700000762939453,25.950000762939453,26.25,1111.0 +2023-05-25,26.149999618530273,26.399999618530273,25.75,25.799999237060547,2969.0 +2023-05-28,25.799999237060547,26.350000381469727,25.700000762939453,25.75,2990.0 +2023-05-29,25.700000762939453,25.75,25.450000762939453,25.649999618530273,1059.0 +2023-05-30,25.5,25.950000762939453,25.200000762939453,25.299999237060547,2000.0 +2023-05-31,25.25,25.75,25.049999237060547,25.649999618530273,1000.0 +2023-06-01,25.649999618530273,26.149999618530273,25.600000381469727,25.950000762939453,1092.0 +2023-06-04,26.200000762939453,26.299999237060547,25.600000381469727,25.75,6000.0 +2023-06-05,26.0,26.049999237060547,25.850000381469727,25.950000762939453,4190.0 +2023-06-06,25.850000381469727,26.200000762939453,25.799999237060547,25.899999618530273,1200.0 +2023-06-07,25.799999237060547,26.200000762939453,25.799999237060547,25.950000762939453,2923.0 +2023-06-08,25.649999618530273,26.149999618530273,25.600000381469727,25.950000762939453,1497.0 +2023-06-11,25.799999237060547,26.100000381469727,25.5,25.5,998.0 +2023-06-12,25.399999618530273,25.700000762939453,25.0,25.549999237060547,15000.0 +2023-06-13,25.75,26.5,25.600000381469727,26.450000762939453,11918.0 +2023-06-14,26.600000381469727,27.649999618530273,26.5,27.149999618530273,700.0 +2023-06-15,27.299999237060547,27.299999237060547,26.299999237060547,27.0,1000.0 +2023-06-18,27.0,27.100000381469727,26.549999237060547,26.950000762939453,1000.0 +2023-06-19,26.649999618530273,26.850000381469727,26.0,26.0,1024881.0 +2023-06-20,25.850000381469727,26.649999618530273,25.799999237060547,26.5,771844.0 +2023-06-21,26.5,26.75,26.25,26.5,472745.0 +2023-06-22,26.200000762939453,27.0,26.200000762939453,26.549999237060547,786973.0 +2023-07-02,26.600000381469727,26.950000762939453,26.5,26.5,523149.0 +2023-07-03,26.5,26.600000381469727,26.149999618530273,26.200000762939453,879169.0 +2023-07-04,26.200000762939453,26.950000762939453,26.200000762939453,26.399999618530273,1317125.0 +2023-07-05,26.450000762939453,26.899999618530273,26.399999618530273,26.549999237060547,747317.0 +2023-07-06,26.600000381469727,28.25,26.600000381469727,27.899999618530273,6962819.0 +2023-07-09,28.299999237060547,28.299999237060547,27.450000762939453,27.600000381469727,1793473.0 +2023-07-10,27.549999237060547,27.799999237060547,27.049999237060547,27.100000381469727,1713188.0 +2023-07-11,27.450000762939453,27.950000762939453,27.399999618530273,27.5,1233908.0 +2023-07-12,27.649999618530273,27.75,27.0,27.100000381469727,1125990.0 +2023-07-13,27.0,27.450000762939453,27.0,27.25,790926.0 +2023-07-16,27.350000381469727,27.799999237060547,27.350000381469727,27.799999237060547,934701.0 +2023-07-17,27.850000381469727,28.5,27.649999618530273,28.200000762939453,2311622.0 +2023-07-18,28.200000762939453,28.350000381469727,27.399999618530273,27.600000381469727,1410485.0 +2023-07-19,27.5,27.899999618530273,27.399999618530273,27.549999237060547,565609.0 +2023-07-20,27.549999237060547,28.200000762939453,27.450000762939453,27.850000381469727,868812.0 +2023-07-23,27.899999618530273,27.899999618530273,27.450000762939453,27.549999237060547,516385.0 +2023-07-24,27.549999237060547,27.799999237060547,27.100000381469727,27.700000762939453,1271725.0 +2023-07-25,27.549999237060547,29.149999618530273,27.5,29.049999237060547,3909351.0 +2023-07-26,29.200000762939453,29.25,28.200000762939453,28.399999618530273,1481027.0 +2023-07-27,28.399999618530273,29.200000762939453,28.399999618530273,28.75,893051.0 +2023-07-30,28.75,29.799999237060547,28.600000381469727,29.100000381469727,2033309.0 +2023-07-31,29.100000381469727,29.299999237060547,28.600000381469727,28.799999237060547,1060048.0 +2023-08-01,28.649999618530273,29.149999618530273,28.649999618530273,28.799999237060547,679236.0 +2023-08-02,28.700000762939453,28.799999237060547,28.299999237060547,28.700000762939453,853266.0 +2023-08-03,28.450000762939453,28.950000762939453,28.399999618530273,28.700000762939453,578091.0 +2023-08-06,28.549999237060547,28.899999618530273,28.399999618530273,28.799999237060547,846954.0 +2023-08-07,28.75,28.899999618530273,26.75,27.700000762939453,1885714.0 +2023-08-08,27.200000762939453,28.149999618530273,27.200000762939453,28.0,999043.0 +2023-08-09,27.850000381469727,28.049999237060547,27.149999618530273,28.049999237060547,2268500.0 +2023-08-10,28.049999237060547,28.399999618530273,27.850000381469727,28.100000381469727,934843.0 +2023-08-13,28.299999237060547,28.299999237060547,27.700000762939453,27.75,582663.0 +2023-08-14,27.75,27.75,26.950000762939453,27.100000381469727,1019186.0 +2023-08-15,27.049999237060547,27.850000381469727,26.950000762939453,27.25,952201.0 +2023-08-16,27.299999237060547,27.399999618530273,26.850000381469727,26.950000762939453,652116.0 +2023-08-17,26.5,26.850000381469727,25.799999237060547,26.600000381469727,2766072.0 +2023-08-20,26.5,26.600000381469727,25.899999618530273,26.25,537936.0 +2023-08-21,26.25,26.649999618530273,25.600000381469727,25.649999618530273,626336.0 +2023-08-22,25.5,26.799999237060547,25.450000762939453,26.5,1328017.0 +2023-08-23,26.649999618530273,27.0,26.5,26.700000762939453,780724.0 +2023-08-24,26.950000762939453,27.0,26.600000381469727,26.899999618530273,448563.0 +2023-08-27,28.450000762939453,28.700000762939453,27.899999618530273,28.149999618530273,3259294.0 +2023-08-28,28.149999618530273,28.950000762939453,28.149999618530273,28.799999237060547,2808671.0 +2023-08-29,28.700000762939453,28.850000381469727,28.299999237060547,28.700000762939453,1247548.0 +2023-08-30,28.75,28.950000762939453,28.5,28.899999618530273,1286317.0 +2023-08-31,28.950000762939453,29.299999237060547,28.799999237060547,29.0,1217695.0 +2023-09-03,29.0,29.100000381469727,28.0,28.0,593006.0 +2023-09-04,28.100000381469727,28.600000381469727,27.700000762939453,28.25,1233879.0 +2023-09-05,28.149999618530273,28.5,27.649999618530273,28.0,671214.0 +2023-09-06,28.0,28.5,27.899999618530273,28.299999237060547,1039907.0 +2023-09-07,28.25,28.350000381469727,27.049999237060547,27.600000381469727,1375099.0 +2023-09-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2023-09-11,27.350000381469727,28.100000381469727,27.200000762939453,28.049999237060547,1117565.0 +2023-09-12,28.100000381469727,28.100000381469727,27.5,27.700000762939453,955172.0 +2023-09-13,27.75,27.75,27.0,27.299999237060547,744727.0 +2023-09-14,27.299999237060547,27.450000762939453,26.700000762939453,26.799999237060547,815491.0 +2023-09-17,26.799999237060547,27.100000381469727,26.700000762939453,27.049999237060547,367068.0 +2023-09-18,27.049999237060547,27.049999237060547,26.0,26.5,974099.0 +2023-09-19,26.25,26.450000762939453,25.700000762939453,26.0,1127188.0 +2023-09-20,26.100000381469727,27.100000381469727,25.799999237060547,26.049999237060547,2118779.0 +2023-09-21,26.149999618530273,26.25,25.549999237060547,25.700000762939453,1035192.0 +2023-09-25,25.549999237060547,25.549999237060547,24.780000686645508,24.899999618530273,2123419.0 +2023-09-26,25.0,25.0,24.15999984741211,24.600000381469727,2073160.0 +2023-09-27,24.65999984741211,25.399999618530273,24.5,25.350000381469727,1350356.0 +2023-09-28,25.200000762939453,25.450000762939453,24.860000610351562,25.350000381469727,1689645.0 +2023-10-01,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0 +2023-10-02,24.899999618530273,25.200000762939453,24.719999313354492,24.81999969482422,1389270.0 +2023-10-03,24.780000686645508,24.780000686645508,24.239999771118164,24.399999618530273,962787.0 +2023-10-04,24.299999237060547,24.31999969482422,23.799999237060547,23.959999084472656,1123925.0 +2023-10-05,23.920000076293945,24.760000228881836,23.799999237060547,23.860000610351562,888283.0 +2023-10-08,23.84000015258789,23.860000610351562,22.799999237060547,22.81999969482422,1123484.0 +2023-10-09,22.81999969482422,23.34000015258789,22.81999969482422,23.15999984741211,953273.0 +2023-10-10,23.299999237060547,23.31999969482422,22.200000762939453,22.239999771118164,1557685.0 +2023-10-11,22.239999771118164,22.739999771118164,21.979999542236328,22.18000030517578,1634136.0 +2023-10-12,22.239999771118164,23.0,21.979999542236328,22.84000015258789,1364671.0 +2023-10-15,22.559999465942383,22.760000228881836,22.040000915527344,22.100000381469727,965343.0 +2023-10-16,22.100000381469727,22.200000762939453,21.81999969482422,22.020000457763672,1641921.0 +2023-10-17,22.15999984741211,22.979999542236328,22.079999923706055,22.440000534057617,3350640.0 +2023-10-18,22.459999084472656,24.15999984741211,22.459999084472656,23.600000381469727,4675473.0 +2023-10-19,23.700000762939453,24.399999618530273,22.780000686645508,24.040000915527344,3739413.0 +2023-10-22,24.200000762939453,24.299999237060547,24.059999465942383,24.200000762939453,1094713.0 +2023-10-23,23.959999084472656,24.65999984741211,23.81999969482422,23.84000015258789,3106774.0 +2023-10-24,23.899999618530273,24.100000381469727,22.579999923706055,23.299999237060547,2338139.0 +2023-10-25,23.34000015258789,23.780000686645508,23.139999389648438,23.780000686645508,1333465.0 +2023-10-26,23.700000762939453,24.280000686645508,23.34000015258789,24.139999389648438,1298513.0 +2023-10-29,24.0,24.299999237060547,23.959999084472656,24.079999923706055,617625.0 +2023-10-30,24.079999923706055,24.15999984741211,23.579999923706055,23.739999771118164,988636.0 +2023-10-31,23.579999923706055,23.920000076293945,23.5,23.600000381469727,999956.0 +2023-11-01,23.5,24.239999771118164,23.399999618530273,24.079999923706055,1636392.0 +2023-11-02,24.100000381469727,25.25,24.100000381469727,24.979999542236328,2547116.0 +2023-11-05,24.979999542236328,25.700000762939453,24.959999084472656,25.600000381469727,957026.0 +2023-11-06,25.600000381469727,25.850000381469727,24.84000015258789,25.0,1231824.0 +2023-11-07,25.0,25.299999237060547,24.739999771118164,24.920000076293945,705228.0 +2023-11-08,24.920000076293945,25.450000762939453,24.8799991607666,25.200000762939453,1076693.0 +2023-11-09,25.0,25.5,24.34000015258789,24.540000915527344,2952736.0 +2023-11-12,24.5,24.84000015258789,23.979999542236328,24.15999984741211,1328544.0 +2023-11-13,24.0,24.059999465942383,23.520000457763672,23.68000030517578,1922156.0 +2023-11-14,23.579999923706055,23.81999969482422,23.0,23.3799991607666,853779.0 +2023-11-15,23.399999618530273,24.15999984741211,23.3799991607666,23.799999237060547,1581637.0 +2023-11-16,24.0,24.059999465942383,23.579999923706055,23.579999923706055,857997.0 +2023-11-19,23.6200008392334,23.979999542236328,23.6200008392334,23.65999984741211,602950.0 +2023-11-20,23.65999984741211,24.15999984741211,23.639999389648438,24.139999389648438,1878985.0 +2023-11-21,24.219999313354492,24.3799991607666,23.780000686645508,24.020000457763672,1170350.0 +2023-11-22,24.020000457763672,24.079999923706055,23.760000228881836,23.899999618530273,586928.0 +2023-11-23,24.020000457763672,24.079999923706055,23.760000228881836,23.899999618530273,586928.0 +2023-11-26,23.940000534057617,24.15999984741211,23.799999237060547,24.020000457763672,534072.0 +2023-11-27,24.100000381469727,25.0,23.959999084472656,24.959999084472656,2779021.0 +2023-11-28,25.0,25.600000381469727,24.81999969482422,24.940000534057617,2395080.0 +2023-11-29,25.299999237060547,25.399999618530273,24.65999984741211,24.760000228881836,1310716.0 +2023-11-30,24.780000686645508,24.780000686645508,24.440000534057617,24.579999923706055,853561.0 +2023-12-03,24.6200008392334,25.149999618530273,24.600000381469727,24.8799991607666,935879.0 +2023-12-04,24.899999618530273,25.299999237060547,24.899999618530273,25.200000762939453,1238565.0 +2023-12-05,25.299999237060547,25.299999237060547,24.920000076293945,25.049999237060547,924617.0 +2023-12-06,25.049999237060547,25.200000762939453,24.920000076293945,25.0,883190.0 +2023-12-07,25.0,25.25,24.860000610351562,25.0,1599291.0 +2023-12-10,25.100000381469727,25.100000381469727,24.780000686645508,24.799999237060547,1313019.0 +2023-12-11,24.84000015258789,26.100000381469727,24.760000228881836,25.850000381469727,3563626.0 +2023-12-12,25.850000381469727,25.899999618530273,25.149999618530273,25.200000762939453,1737777.0 +2023-12-13,25.149999618530273,25.649999618530273,25.149999618530273,25.299999237060547,740527.0 +2023-12-14,25.450000762939453,25.799999237060547,25.25,25.5,1345933.0 +2023-12-17,25.600000381469727,25.600000381469727,25.149999618530273,25.299999237060547,734722.0 +2023-12-18,25.450000762939453,25.549999237060547,24.940000534057617,25.25,1224080.0 +2023-12-19,25.25,25.350000381469727,24.860000610351562,25.0,1251474.0 +2023-12-20,24.979999542236328,25.0,24.700000762939453,24.780000686645508,1199837.0 +2023-12-21,24.68000030517578,25.149999618530273,24.399999618530273,25.100000381469727,1756394.0 +2023-12-24,25.149999618530273,25.649999618530273,25.149999618530273,25.649999618530273,1388605.0 +2023-12-25,25.700000762939453,25.75,25.350000381469727,25.549999237060547,994835.0 +2023-12-26,25.600000381469727,26.049999237060547,25.5,25.899999618530273,2258470.0 +2023-12-27,26.100000381469727,26.149999618530273,25.549999237060547,25.799999237060547,1258845.0 +2023-12-28,25.950000762939453,27.0,25.75,26.600000381469727,3546157.0 +2023-12-31,26.649999618530273,27.299999237060547,26.649999618530273,27.0,1231941.0 +2024-01-01,27.299999237060547,27.5,27.100000381469727,27.25,1431704.0 +2024-01-02,27.399999618530273,27.950000762939453,27.200000762939453,27.649999618530273,2099940.0 +2024-01-03,27.700000762939453,28.399999618530273,27.5,27.799999237060547,2617969.0 +2024-01-04,27.350000381469727,28.299999237060547,27.299999237060547,27.799999237060547,1728664.0 +2024-01-07,28.049999237060547,28.5,28.0,28.100000381469727,1084363.0 +2024-01-08,28.149999618530273,28.25,27.549999237060547,27.600000381469727,1208525.0 +2024-01-09,27.399999618530273,28.450000762939453,27.399999618530273,28.149999618530273,1988260.0 +2024-01-10,28.149999618530273,28.200000762939453,27.399999618530273,27.700000762939453,1471677.0 +2024-01-11,27.700000762939453,27.899999618530273,27.200000762939453,27.450000762939453,701802.0 +2024-01-14,27.200000762939453,27.75,27.0,27.75,1240191.0 +2024-01-15,27.799999237060547,28.25,27.450000762939453,28.049999237060547,1896856.0 +2024-01-16,28.049999237060547,28.399999618530273,27.799999237060547,28.350000381469727,1179517.0 +2024-01-17,28.399999618530273,28.899999618530273,28.0,28.0,1877569.0 +2024-01-18,28.149999618530273,28.700000762939453,27.399999618530273,28.399999618530273,2849738.0 +2024-01-21,28.399999618530273,29.649999618530273,28.149999618530273,29.600000381469727,2774414.0 +2024-01-22,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0 +2024-01-23,29.75,29.75,28.899999618530273,29.0,1846524.0 +2024-01-24,28.950000762939453,29.950000762939453,28.799999237060547,29.700000762939453,1919293.0 +2024-01-25,29.799999237060547,30.600000381469727,29.700000762939453,29.850000381469727,3286801.0 +2024-01-28,29.950000762939453,29.950000762939453,29.5,29.600000381469727,1022070.0 +2024-01-29,29.75,29.950000762939453,29.5,29.75,1388904.0 +2024-01-30,29.799999237060547,30.0,28.950000762939453,28.950000762939453,1464300.0 +2024-01-31,28.700000762939453,29.899999618530273,28.700000762939453,29.600000381469727,1896849.0 +2024-02-01,29.649999618530273,29.649999618530273,28.5,28.600000381469727,1060072.0 +2024-02-04,28.600000381469727,28.899999618530273,28.549999237060547,28.649999618530273,478919.0 +2024-02-05,28.649999618530273,29.049999237060547,28.600000381469727,28.950000762939453,1041591.0 +2024-02-06,29.100000381469727,29.299999237060547,28.600000381469727,28.950000762939453,875830.0 +2024-02-07,29.149999618530273,29.149999618530273,28.5,29.0,1216616.0 +2024-02-08,29.149999618530273,29.149999618530273,28.5,29.0,1216616.0 +2024-02-11,29.350000381469727,30.5,29.299999237060547,30.0,2613812.0 +2024-02-12,30.049999237060547,30.399999618530273,29.799999237060547,30.200000762939453,2208444.0 +2024-02-13,30.399999618530273,32.650001525878906,30.350000381469727,32.349998474121094,7130213.0 +2024-02-14,32.400001525878906,34.04999923706055,32.0,33.20000076293945,4737798.0 +2024-02-15,33.400001525878906,33.650001525878906,33.0,33.400001525878906,1742059.0 +2024-02-18,33.400001525878906,34.25,33.099998474121094,34.0,1703254.0 +2024-02-19,33.95000076293945,35.400001525878906,33.849998474121094,35.349998474121094,4826662.0 +2024-02-20,35.400001525878906,35.79999923706055,33.5,33.54999923706055,3481815.0 +2024-02-21,33.400001525878906,34.25,32.900001525878906,33.599998474121094,1442777.0 +2024-02-25,33.599998474121094,34.650001525878906,33.599998474121094,34.20000076293945,1603256.0 +2024-02-26,34.20000076293945,34.25,33.099998474121094,33.70000076293945,1538325.0 +2024-02-27,33.650001525878906,33.650001525878906,32.849998474121094,32.95000076293945,1478603.0 +2024-02-28,32.95000076293945,33.29999923706055,32.75,33.0,1097501.0 +2024-02-29,33.04999923706055,33.599998474121094,32.900001525878906,33.400001525878906,2040500.0 +2024-03-03,33.400001525878906,33.54999923706055,32.70000076293945,32.79999923706055,1401477.0 +2024-03-04,30.299999237060547,30.899999618530273,29.549999237060547,29.549999237060547,2901428.0 +2024-03-05,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0 +2024-03-06,29.799999237060547,30.600000381469727,29.549999237060547,30.450000762939453,3716517.0 +2024-03-07,30.600000381469727,32.04999923706055,30.549999237060547,31.350000381469727,3297494.0 +2024-03-10,31.600000381469727,31.75,31.0,31.149999618530273,1099834.0 +2024-03-11,31.149999618530273,31.5,30.0,30.5,1419240.0 +2024-03-12,30.649999618530273,31.049999237060547,30.100000381469727,30.149999618530273,1673128.0 +2024-03-13,30.299999237060547,30.850000381469727,30.25,30.700000762939453,1287618.0 +2024-03-14,30.75,31.899999618530273,30.450000762939453,31.899999618530273,2245090.0 +2024-03-17,31.899999618530273,32.54999923706055,31.600000381469727,32.349998474121094,1424001.0 +2024-03-18,32.29999923706055,32.5,30.850000381469727,30.850000381469727,2416217.0 +2024-03-19,30.850000381469727,31.200000762939453,30.25,30.5,1622972.0 +2024-03-20,30.5,31.049999237060547,29.950000762939453,30.549999237060547,1366859.0 +2024-03-21,31.0,31.049999237060547,29.899999618530273,30.100000381469727,1772411.0 +2024-03-24,30.149999618530273,30.549999237060547,29.700000762939453,29.75,1012198.0 +2024-03-25,29.75,30.0,29.149999618530273,29.399999618530273,1832731.0 +2024-03-26,30.950000762939453,31.5,28.700000762939453,28.799999237060547,5212271.0 +2024-03-27,28.799999237060547,29.549999237060547,28.700000762939453,29.0,1765695.0 +2024-03-28,29.25,29.399999618530273,28.399999618530273,28.399999618530273,1979594.0 +2024-03-31,28.399999618530273,28.5,27.299999237060547,27.5,2445856.0 +2024-04-01,27.200000762939453,29.0,27.200000762939453,28.700000762939453,1862536.0 +2024-04-02,28.950000762939453,28.950000762939453,27.850000381469727,28.5,857479.0 +2024-04-03,28.5,28.649999618530273,27.649999618530273,28.25,2075055.0 +2024-04-04,28.399999618530273,28.549999237060547,27.899999618530273,28.100000381469727,676695.0 +2024-04-14,,,,, +2024-04-15,28.049999237060547,29.25,28.0,28.25,1637210.0 +2024-04-16,28.25,28.649999618530273,27.600000381469727,27.850000381469727,2058060.0 +2024-04-17,27.899999618530273,28.25,27.549999237060547,27.950000762939453,975356.0 +2024-04-18,27.950000762939453,28.299999237060547,27.700000762939453,28.0,1318856.0 +2024-04-21,28.049999237060547,28.299999237060547,27.899999618530273,28.200000762939453,2026711.0 +2024-04-22,28.25,28.299999237060547,27.549999237060547,27.549999237060547,1650820.0 +2024-04-23,27.649999618530273,28.0,26.799999237060547,26.850000381469727,1904270.0 +2024-04-24,26.899999618530273,27.149999618530273,26.25,26.850000381469727,1398643.0 +2024-04-25,27.0,27.049999237060547,26.149999618530273,26.25,1458629.0 +2024-04-28,26.25,26.25,26.25,26.25,0.0 +2024-04-29,26.049999237060547,26.850000381469727,25.950000762939453,26.75,1016596.0 +2024-04-30,26.850000381469727,27.5,26.649999618530273,27.350000381469727,1193560.0 +2024-05-01,27.399999618530273,28.0,27.25,27.75,1231996.0 +2024-05-02,27.899999618530273,27.950000762939453,27.450000762939453,27.649999618530273,639576.0 +2024-05-05,27.700000762939453,28.149999618530273,27.600000381469727,27.950000762939453,923043.0 +2024-05-06,27.950000762939453,28.200000762939453,27.600000381469727,28.149999618530273,897522.0 +2024-05-07,28.200000762939453,29.100000381469727,28.0,28.0,2986838.0 +2024-05-08,28.0,28.850000381469727,28.0,28.700000762939453,1328076.0 +2024-05-09,28.799999237060547,29.549999237060547,28.399999618530273,28.600000381469727,1695044.0 +2024-05-12,28.700000762939453,29.399999618530273,28.700000762939453,29.399999618530273,1405878.0 +2024-05-13,29.399999618530273,29.950000762939453,28.950000762939453,29.850000381469727,2232853.0 +2024-05-14,29.950000762939453,30.0,28.399999618530273,28.799999237060547,1503729.0 +2024-05-15,27.299999237060547,28.850000381469727,27.25,28.200000762939453,1329413.0 +2024-05-16,28.450000762939453,28.450000762939453,27.200000762939453,27.25,569612.0 +2024-05-19,27.25,27.25,27.25,27.25,0.0 +2024-05-20,26.799999237060547,26.950000762939453,26.200000762939453,26.549999237060547,957886.0 +2024-05-21,26.450000762939453,26.75,26.0,26.25,1188523.0 +2024-05-22,26.25,26.25,25.149999618530273,25.700000762939453,1543957.0 +2024-05-23,25.700000762939453,26.149999618530273,25.450000762939453,25.799999237060547,1064371.0 +2024-05-26,25.799999237060547,25.899999618530273,25.25,25.600000381469727,991870.0 +2024-05-27,25.700000762939453,25.75,24.559999465942383,24.739999771118164,1957214.0 +2024-05-28,24.739999771118164,24.799999237060547,24.020000457763672,24.360000610351562,2098078.0 +2024-05-29,24.459999084472656,24.479999542236328,24.0,24.100000381469727,1898816.0 +2024-05-30,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2024-06-02,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2024-06-03,24.459999084472656,25.450000762939453,24.420000076293945,25.399999618530273,2079141.0 +2024-06-04,25.5,26.200000762939453,24.979999542236328,25.350000381469727,1912863.0 +2024-06-05,25.450000762939453,25.700000762939453,24.600000381469727,25.0,1298130.0 +2024-06-06,25.399999618530273,25.399999618530273,24.540000915527344,24.559999465942383,974021.0 +2024-06-09,24.559999465942383,25.200000762939453,24.360000610351562,24.559999465942383,1452500.0 +2024-06-10,24.600000381469727,25.350000381469727,24.600000381469727,25.149999618530273,2686015.0 +2024-06-11,25.149999618530273,26.25,25.0,26.049999237060547,3039810.0 +2024-06-12,26.049999237060547,26.200000762939453,25.200000762939453,25.25,1892815.0 +2024-06-13,25.399999618530273,25.450000762939453,24.68000030517578,24.860000610351562,1536655.0 +2024-06-23,24.8799991607666,25.200000762939453,24.440000534057617,24.540000915527344,1158067.0 +2024-06-24,24.600000381469727,24.940000534057617,24.420000076293945,24.68000030517578,2074835.0 +2024-06-25,24.799999237060547,25.649999618530273,24.799999237060547,25.5,1622412.0 +2024-06-26,25.5,26.049999237060547,25.200000762939453,25.399999618530273,945072.0 +2024-06-27,25.5,25.600000381469727,25.25,25.450000762939453,431702.0 +2024-06-30,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2024-07-01,25.850000381469727,26.049999237060547,25.5,25.799999237060547,875473.0 +2024-07-02,25.75,26.399999618530273,25.649999618530273,25.799999237060547,1846480.0 +2024-07-03,25.899999618530273,26.0,25.549999237060547,25.549999237060547,741270.0 +2024-07-04,25.5,25.75,25.049999237060547,25.700000762939453,564522.0 +2024-07-07,25.75,25.950000762939453,25.549999237060547,25.850000381469727,492012.0 +2024-07-08,25.799999237060547,26.100000381469727,25.350000381469727,25.899999618530273,922911.0 +2024-07-09,25.899999618530273,26.299999237060547,25.799999237060547,26.200000762939453,1488777.0 +2024-07-10,26.100000381469727,26.549999237060547,25.700000762939453,26.049999237060547,1700168.0 +2024-07-11,26.049999237060547,26.149999618530273,25.799999237060547,26.0,433848.0 +2024-07-14,26.0,26.850000381469727,25.950000762939453,26.700000762939453,1151915.0 +2024-07-15,26.700000762939453,27.149999618530273,26.450000762939453,26.549999237060547,1188321.0 +2024-07-16,26.549999237060547,26.700000762939453,26.299999237060547,26.649999618530273,1008785.0 +2024-07-17,26.649999618530273,26.75,26.299999237060547,26.549999237060547,721062.0 +2024-07-18,26.549999237060547,26.600000381469727,25.649999618530273,25.950000762939453,1674696.0 +2024-07-21,25.649999618530273,25.799999237060547,25.350000381469727,25.549999237060547,1476683.0 +2024-07-22,25.549999237060547,26.0,25.399999618530273,25.649999618530273,817642.0 +2024-07-23,25.700000762939453,26.149999618530273,25.399999618530273,25.5,1089699.0 +2024-07-24,25.5,25.75,25.399999618530273,25.700000762939453,436265.0 +2024-07-25,25.649999618530273,25.649999618530273,25.149999618530273,25.399999618530273,612614.0 +2024-07-28,25.5,25.549999237060547,25.100000381469727,25.149999618530273,716512.0 +2024-07-29,25.200000762939453,25.200000762939453,24.719999313354492,24.899999618530273,1110259.0 +2024-07-30,24.899999618530273,25.149999618530273,24.559999465942383,24.899999618530273,676493.0 +2024-07-31,24.799999237060547,24.979999542236328,24.5,24.799999237060547,575559.0 +2024-08-01,24.799999237060547,24.81999969482422,24.31999969482422,24.68000030517578,812252.0 +2024-08-04,24.0,24.540000915527344,23.799999237060547,23.979999542236328,1809611.0 +2024-08-05,23.5,23.540000915527344,22.200000762939453,22.780000686645508,1894881.0 +2024-08-06,23.0,23.559999465942383,22.639999389648438,22.84000015258789,1616171.0 +2024-08-07,22.940000534057617,22.979999542236328,22.559999465942383,22.799999237060547,4040641.0 +2024-08-08,22.639999389648438,22.860000610351562,22.079999923706055,22.739999771118164,2290951.0 +2024-08-11,22.760000228881836,23.31999969482422,22.6200008392334,23.280000686645508,2481131.0 +2024-08-12,23.34000015258789,23.360000610351562,23.040000915527344,23.059999465942383,1276846.0 +2024-08-13,23.079999923706055,23.84000015258789,22.8799991607666,23.68000030517578,2357932.0 +2024-08-14,23.68000030517578,24.020000457763672,23.6200008392334,23.81999969482422,1630852.0 +2024-08-15,23.959999084472656,24.260000228881836,23.8799991607666,24.100000381469727,1416647.0 +2024-08-18,24.1200008392334,24.440000534057617,24.1200008392334,24.15999984741211,805923.0 +2024-08-19,24.15999984741211,24.280000686645508,23.899999618530273,24.0,1657603.0 +2024-08-20,24.0,24.139999389648438,23.899999618530273,24.0,2360291.0 +2024-08-21,23.940000534057617,23.979999542236328,23.6200008392334,23.959999084472656,1871807.0 +2024-08-22,23.899999618530273,24.31999969482422,23.780000686645508,24.15999984741211,1882329.0 +2024-08-25,24.239999771118164,24.420000076293945,24.0,24.079999923706055,4488160.0 +2024-08-26,24.139999389648438,24.34000015258789,23.920000076293945,23.959999084472656,3147026.0 +2024-08-27,24.0,24.15999984741211,23.440000534057617,23.440000534057617,2805437.0 +2024-08-28,23.440000534057617,23.540000915527344,23.200000762939453,23.299999237060547,2466305.0 +2024-08-29,23.299999237060547,23.780000686645508,23.1200008392334,23.1200008392334,2844698.0 +2024-09-01,23.34000015258789,23.719999313354492,23.200000762939453,23.600000381469727,2835840.0 +2024-09-02,23.6200008392334,23.799999237060547,23.420000076293945,23.540000915527344,2212999.0 +2024-09-03,23.579999923706055,23.899999618530273,23.399999618530273,23.540000915527344,2572064.0 +2024-09-04,23.100000381469727,23.299999237060547,22.920000076293945,23.15999984741211,2288607.0 +2024-09-05,23.239999771118164,23.65999984741211,22.540000915527344,22.68000030517578,5932406.0 +2024-09-08,22.5,23.15999984741211,22.239999771118164,23.15999984741211,2865831.0 +2024-09-09,23.260000228881836,23.520000457763672,23.0,23.360000610351562,2227157.0 +2024-09-10,23.440000534057617,23.739999771118164,23.440000534057617,23.5,2190895.0 +2024-09-11,23.700000762939453,23.700000762939453,23.139999389648438,23.3799991607666,1724374.0 +2024-09-12,23.420000076293945,23.559999465942383,23.059999465942383,23.059999465942383,1854906.0 +2024-09-15,23.100000381469727,23.3799991607666,23.100000381469727,23.239999771118164,989045.0 +2024-09-16,23.200000762939453,23.420000076293945,22.920000076293945,22.959999084472656,1189936.0 +2024-09-17,22.959999084472656,23.040000915527344,22.600000381469727,22.780000686645508,1626718.0 +2024-09-18,22.760000228881836,23.65999984741211,22.600000381469727,23.65999984741211,2994715.0 +2024-09-19,23.68000030517578,23.81999969482422,23.31999969482422,23.440000534057617,2338944.0 +2024-09-22,23.520000457763672,23.84000015258789,23.5,23.600000381469727,1856820.0 +2024-09-24,23.600000381469727,24.079999923706055,23.420000076293945,23.959999084472656,2453570.0 +2024-09-25,24.040000915527344,24.260000228881836,23.899999618530273,24.059999465942383,2466265.0 +2024-09-26,24.15999984741211,24.399999618530273,24.100000381469727,24.3799991607666,2399752.0 +2024-09-29,24.399999618530273,24.84000015258789,24.139999389648438,24.399999618530273,3046499.0 +2024-09-30,24.399999618530273,24.540000915527344,23.920000076293945,24.0,2597548.0 +2024-10-01,24.0,24.1200008392334,23.65999984741211,23.760000228881836,1631279.0 +2024-10-02,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0 +2024-10-03,23.239999771118164,23.3799991607666,22.84000015258789,22.940000534057617,1931098.0 +2024-10-06,22.959999084472656,22.979999542236328,22.260000228881836,22.299999237060547,1568806.0 +2024-10-07,22.260000228881836,23.079999923706055,22.260000228881836,22.860000610351562,1759901.0 +2024-10-08,22.8799991607666,23.040000915527344,22.719999313354492,22.81999969482422,1226524.0 +2024-10-09,23.0,23.0,22.31999969482422,22.399999618530273,1529567.0 +2024-10-10,22.600000381469727,22.68000030517578,22.200000762939453,22.5,2643715.0 +2024-10-13,22.719999313354492,23.1200008392334,22.600000381469727,23.100000381469727,1963047.0 +2024-10-14,23.15999984741211,23.18000030517578,22.780000686645508,22.81999969482422,1650673.0 +2024-10-15,23.0,23.260000228881836,22.8799991607666,23.100000381469727,2595744.0 +2024-10-16,23.1200008392334,23.260000228881836,22.940000534057617,22.940000534057617,1384640.0 +2024-10-17,23.0,23.1200008392334,22.579999923706055,22.639999389648438,1572084.0 +2024-10-20,22.700000762939453,22.799999237060547,22.360000610351562,22.68000030517578,950398.0 +2024-10-21,22.700000762939453,22.780000686645508,22.559999465942383,22.68000030517578,1240393.0 +2024-10-22,22.68000030517578,22.719999313354492,22.420000076293945,22.600000381469727,1399131.0 +2024-10-23,22.6200008392334,22.6200008392334,22.200000762939453,22.5,1491390.0 +2024-10-24,22.459999084472656,22.5,22.219999313354492,22.360000610351562,1148014.0 +2024-10-27,22.5,23.260000228881836,22.479999542236328,23.239999771118164,2676540.0 +2024-10-28,23.260000228881836,23.360000610351562,23.059999465942383,23.079999923706055,1008890.0 +2024-10-29,23.1200008392334,23.139999389648438,22.780000686645508,22.84000015258789,960436.0 +2024-10-30,22.899999618530273,23.079999923706055,22.700000762939453,23.020000457763672,1109854.0 +2024-10-31,23.020000457763672,23.020000457763672,22.719999313354492,23.0,1136806.0 +2024-11-03,23.0,23.059999465942383,22.780000686645508,22.860000610351562,1160723.0 +2024-11-04,22.84000015258789,23.520000457763672,22.719999313354492,23.5,2476097.0 +2024-11-05,23.520000457763672,23.600000381469727,22.860000610351562,23.020000457763672,2901198.0 +2024-11-06,22.899999618530273,22.959999084472656,22.440000534057617,22.799999237060547,4705967.0 +2024-11-07,22.860000610351562,23.260000228881836,22.719999313354492,23.200000762939453,3338936.0 +2024-11-10,23.299999237060547,23.31999969482422,22.760000228881836,22.799999237060547,2383852.0 +2024-11-11,22.899999618530273,23.040000915527344,22.540000915527344,22.920000076293945,2379073.0 +2024-11-12,22.899999618530273,22.920000076293945,22.540000915527344,22.700000762939453,1312389.0 +2024-11-13,22.700000762939453,22.739999771118164,22.360000610351562,22.520000457763672,1931785.0 +2024-11-14,22.540000915527344,23.059999465942383,22.459999084472656,22.459999084472656,2465945.0 +2024-11-17,22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,0.0 +2024-11-18,22.600000381469727,22.760000228881836,22.399999618530273,22.579999923706055,991852.0 +2024-11-19,22.600000381469727,23.059999465942383,22.600000381469727,22.739999771118164,1801930.0 +2024-11-20,22.799999237060547,22.899999618530273,22.65999984741211,22.760000228881836,2244917.0 +2024-11-21,22.780000686645508,22.81999969482422,22.479999542236328,22.540000915527344,2257849.0 +2024-11-24,22.6200008392334,23.219999313354492,22.5,23.0,4292889.0 +2024-11-25,23.100000381469727,23.5,22.920000076293945,23.479999542236328,3518699.0 +2024-11-26,23.520000457763672,23.760000228881836,23.3799991607666,23.399999618530273,2849112.0 +2024-11-27,23.399999618530273,23.700000762939453,23.15999984741211,23.559999465942383,2729740.0 +2024-11-28,23.559999465942383,24.079999923706055,23.420000076293945,23.899999618530273,3773116.0 +2024-12-01,23.559999465942383,24.079999923706055,23.420000076293945,23.899999618530273,3773116.0 +2024-12-02,23.68000030517578,23.81999969482422,23.1200008392334,23.18000030517578,1543735.0 +2024-12-03,23.139999389648438,23.420000076293945,23.040000915527344,23.15999984741211,1537054.0 +2024-12-04,23.200000762939453,23.299999237060547,22.899999618530273,22.959999084472656,2288121.0 +2024-12-05,22.959999084472656,23.1200008392334,22.920000076293945,23.020000457763672,1302788.0 +2024-12-08,23.100000381469727,23.15999984741211,22.959999084472656,23.1200008392334,1385744.0 +2024-12-09,23.1200008392334,23.15999984741211,22.979999542236328,22.979999542236328,1517931.0 +2024-12-10,22.979999542236328,23.15999984741211,22.84000015258789,23.040000915527344,1430644.0 +2024-12-11,23.139999389648438,23.899999618530273,23.040000915527344,23.760000228881836,3694105.0 +2024-12-12,23.8799991607666,23.940000534057617,23.219999313354492,23.280000686645508,2379530.0 +2024-12-15,23.260000228881836,23.3799991607666,22.940000534057617,22.979999542236328,1850935.0 +2024-12-16,22.979999542236328,23.020000457763672,22.68000030517578,22.8799991607666,1793718.0 +2024-12-17,22.940000534057617,22.979999542236328,22.81999969482422,22.84000015258789,1056946.0 +2024-12-18,22.81999969482422,22.899999618530273,22.719999313354492,22.84000015258789,700862.0 +2024-12-19,22.68000030517578,22.940000534057617,22.65999984741211,22.719999313354492,1131361.0 +2024-12-22,22.799999237060547,22.8799991607666,22.5,22.5,740811.0 +2024-12-23,22.600000381469727,22.6200008392334,22.34000015258789,22.6200008392334,661003.0 +2024-12-24,22.6200008392334,22.719999313354492,22.260000228881836,22.299999237060547,1421605.0 +2024-12-25,22.34000015258789,22.520000457763672,22.260000228881836,22.399999618530273,490447.0 +2024-12-26,22.399999618530273,22.540000915527344,22.360000610351562,22.5,505096.0 +2024-12-29,22.399999618530273,22.65999984741211,22.299999237060547,22.420000076293945,1311636.0 +2024-12-30,22.399999618530273,22.540000915527344,22.3799991607666,22.520000457763672,643006.0 +2024-12-31,22.540000915527344,22.68000030517578,22.420000076293945,22.459999084472656,1128012.0 +2025-01-01,22.479999542236328,22.5,22.360000610351562,22.479999542236328,1533600.0 +2025-01-02,22.479999542236328,22.639999389648438,22.399999618530273,22.540000915527344,686930.0 +2025-01-05,22.540000915527344,22.600000381469727,22.3799991607666,22.5,1073715.0 +2025-01-06,22.459999084472656,22.540000915527344,22.31999969482422,22.31999969482422,1679053.0 +2025-01-07,22.299999237060547,22.34000015258789,22.100000381469727,22.219999313354492,1795709.0 +2025-01-08,22.219999313354492,22.299999237060547,22.1200008392334,22.200000762939453,1259926.0 +2025-01-09,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0 +2025-01-12,22.100000381469727,22.299999237060547,22.0,22.15999984741211,1154806.0 +2025-01-13,22.15999984741211,22.31999969482422,22.079999923706055,22.299999237060547,1377009.0 +2025-01-14,22.31999969482422,22.520000457763672,22.18000030517578,22.440000534057617,1438971.0 +2025-01-15,22.479999542236328,22.540000915527344,22.299999237060547,22.459999084472656,1501963.0 +2025-01-16,22.459999084472656,22.479999542236328,22.200000762939453,22.239999771118164,2211815.0 +2025-01-19,22.260000228881836,22.299999237060547,22.1200008392334,22.280000686645508,2352829.0 +2025-01-20,22.31999969482422,22.860000610351562,22.299999237060547,22.540000915527344,3281943.0 +2025-01-21,22.559999465942383,22.639999389648438,22.360000610351562,22.5,1837201.0 +2025-01-22,22.5,22.639999389648438,22.399999618530273,22.600000381469727,2337084.0 +2025-01-23,22.639999389648438,23.280000686645508,22.600000381469727,23.18000030517578,4656892.0 +2025-01-26,23.200000762939453,23.780000686645508,23.139999389648438,23.739999771118164,4343501.0 +2025-01-27,23.84000015258789,25.399999618530273,23.799999237060547,24.65999984741211,14808632.0 +2025-01-28,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0 +2025-01-29,24.8799991607666,25.0,24.299999237060547,24.360000610351562,2462888.0 +2025-01-30,24.360000610351562,24.639999389648438,24.059999465942383,24.100000381469727,2156327.0 +2025-02-02,24.100000381469727,24.700000762939453,24.100000381469727,24.200000762939453,1649315.0 +2025-02-03,24.219999313354492,24.280000686645508,23.81999969482422,24.020000457763672,2136108.0 +2025-02-04,24.020000457763672,24.81999969482422,24.0,24.760000228881836,3332213.0 +2025-02-05,24.760000228881836,24.860000610351562,24.399999618530273,24.540000915527344,1788764.0 +2025-02-06,24.540000915527344,24.719999313354492,24.3799991607666,24.5,769336.0 +2025-02-09,24.559999465942383,24.700000762939453,24.299999237060547,24.360000610351562,719669.0 +2025-02-10,24.360000610351562,24.579999923706055,24.18000030517578,24.260000228881836,1079760.0 +2025-02-11,24.239999771118164,24.31999969482422,23.959999084472656,24.219999313354492,787427.0 +2025-02-12,24.219999313354492,24.299999237060547,23.959999084472656,24.040000915527344,1206237.0 +2025-02-13,24.059999465942383,24.299999237060547,24.059999465942383,24.139999389648438,763135.0 +2025-02-16,24.139999389648438,24.280000686645508,24.059999465942383,24.1200008392334,596940.0 +2025-02-17,24.1200008392334,24.15999984741211,23.940000534057617,24.020000457763672,1125466.0 +2025-02-18,24.100000381469727,24.579999923706055,24.059999465942383,24.459999084472656,1396829.0 +2025-02-19,24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0.0 +2025-02-20,24.479999542236328,24.5,24.280000686645508,24.360000610351562,1063641.0 +2025-02-24,24.299999237060547,24.559999465942383,24.1200008392334,24.260000228881836,1504277.0 +2025-02-25,24.260000228881836,24.280000686645508,23.360000610351562,23.479999542236328,1911222.0 +2025-02-26,23.5,23.639999389648438,23.18000030517578,23.5,5935217.0 +2025-02-27,23.5,23.84000015258789,23.360000610351562,23.65999984741211,713202.0 +2025-03-02,23.700000762939453,24.0,23.540000915527344,23.65999984741211,1067549.0 +2025-03-03,23.6200008392334,24.31999969482422,23.440000534057617,24.200000762939453,1159203.0 +2025-03-04,24.200000762939453,24.5,23.979999542236328,24.360000610351562,1258329.0 +2025-03-05,22.420000076293945,24.100000381469727,22.399999618530273,24.020000457763672,6669661.0 +2025-03-06,23.899999618530273,24.1200008392334,23.65999984741211,23.8799991607666,1749068.0 +2025-03-09,23.700000762939453,23.979999542236328,23.600000381469727,23.719999313354492,1360582.0 +2025-03-10,23.719999313354492,24.059999465942383,23.520000457763672,23.899999618530273,1422199.0 +2025-03-11,23.68000030517578,24.040000915527344,23.280000686645508,23.959999084472656,1903141.0 +2025-03-12,23.979999542236328,24.18000030517578,23.520000457763672,23.860000610351562,2441756.0 +2025-03-13,23.719999313354492,23.979999542236328,23.65999984741211,23.799999237060547,1075993.0 +2025-03-16,23.799999237060547,24.700000762939453,23.799999237060547,24.520000457763672,1521038.0 +2025-03-17,24.520000457763672,24.739999771118164,23.979999542236328,24.0,971896.0 +2025-03-18,24.139999389648438,24.139999389648438,23.299999237060547,23.600000381469727,874245.0 +2025-03-19,23.459999084472656,23.739999771118164,23.3799991607666,23.5,936598.0 +2025-03-20,23.5,23.5,23.5,23.5,0.0 +2025-03-23,23.700000762939453,24.299999237060547,23.68000030517578,24.18000030517578,1111556.0 +2025-03-24,24.0,24.760000228881836,24.0,24.540000915527344,1633633.0 +2025-03-25,24.540000915527344,24.700000762939453,24.219999313354492,24.579999923706055,1687369.0 +2025-03-26,24.420000076293945,24.81999969482422,24.420000076293945,24.700000762939453,749532.0 +2025-03-27,24.579999923706055,24.84000015258789,24.440000534057617,24.579999923706055,1277301.0 +2025-04-03,24.520000457763672,24.799999237060547,24.299999237060547,24.360000610351562,611869.0 +2025-04-06,23.200000762939453,23.31999969482422,22.020000457763672,22.139999389648438,2775790.0 +2025-04-07,21.959999084472656,22.579999923706055,20.81999969482422,22.31999969482422,2416828.0 +2025-04-08,22.420000076293945,23.020000457763672,22.420000076293945,22.899999618530273,1428943.0 +2025-04-09,22.799999237060547,22.899999618530273,22.299999237060547,22.3799991607666,1303444.0 +2025-04-10,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0 +2025-04-13,23.299999237060547,23.700000762939453,23.299999237060547,23.459999084472656,789586.0 +2025-04-14,23.459999084472656,23.899999618530273,23.360000610351562,23.799999237060547,1009332.0 +2025-04-15,23.799999237060547,24.040000915527344,23.700000762939453,23.780000686645508,1906638.0 +2025-04-16,23.799999237060547,23.899999618530273,23.6200008392334,23.6200008392334,1595061.0 +2025-04-17,23.6200008392334,23.6200008392334,23.6200008392334,23.6200008392334,0.0 +2025-04-20,23.31999969482422,23.68000030517578,23.31999969482422,23.639999389648438,1506287.0 +2025-04-21,23.540000915527344,24.18000030517578,23.520000457763672,23.84000015258789,4434095.0 +2025-04-22,23.700000762939453,24.100000381469727,23.579999923706055,24.059999465942383,2732454.0 +2025-04-23,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0 +2025-04-24,24.200000762939453,24.239999771118164,24.040000915527344,24.15999984741211,656531.0 +2025-04-27,24.18000030517578,24.219999313354492,24.059999465942383,24.18000030517578,427088.0 +2025-04-28,24.040000915527344,24.239999771118164,23.860000610351562,24.0,843224.0 +2025-04-29,23.940000534057617,24.239999771118164,23.899999618530273,24.18000030517578,1520509.0 +2025-04-30,24.15999984741211,24.559999465942383,24.079999923706055,24.399999618530273,1121068.0 +2025-05-01,24.399999618530273,24.559999465942383,23.81999969482422,23.899999618530273,910606.0 +2025-05-04,23.8799991607666,23.8799991607666,23.5,23.700000762939453,511207.0 +2025-05-05,23.65999984741211,23.81999969482422,23.459999084472656,23.600000381469727,415249.0 +2025-05-06,23.639999389648438,24.15999984741211,23.639999389648438,23.84000015258789,569952.0 +2025-05-07,23.84000015258789,23.979999542236328,23.799999237060547,23.899999618530273,588251.0 +2025-05-08,23.84000015258789,24.6200008392334,23.84000015258789,24.200000762939453,1333297.0 +2025-05-11,24.200000762939453,24.360000610351562,24.1200008392334,24.200000762939453,551954.0 +2025-05-12,23.860000610351562,24.559999465942383,23.860000610351562,24.260000228881836,1470299.0 +2025-05-13,24.360000610351562,24.600000381469727,24.34000015258789,24.540000915527344,649236.0 +2025-05-14,24.65999984741211,25.549999237060547,24.6200008392334,25.25,2114117.0 +2025-05-15,25.299999237060547,25.850000381469727,25.299999237060547,25.700000762939453,1326895.0 +2025-05-18,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2025-05-19,25.700000762939453,25.799999237060547,25.5,25.75,568713.0 +2025-05-20,25.600000381469727,26.149999618530273,25.600000381469727,26.100000381469727,1091739.0 +2025-05-21,26.0,26.200000762939453,25.5,25.5,859273.0 +2025-05-22,25.299999237060547,25.850000381469727,25.149999618530273,25.299999237060547,834222.0 +2025-05-25,25.0,25.700000762939453,24.84000015258789,24.84000015258789,688525.0 +2025-05-26,24.8799991607666,25.700000762939453,24.8799991607666,25.299999237060547,909714.0 +2025-05-27,25.299999237060547,25.950000762939453,25.200000762939453,25.399999618530273,957648.0 +2025-05-28,25.399999618530273,25.75,25.149999618530273,25.700000762939453,1202948.0 +2025-05-29,25.700000762939453,26.0,25.450000762939453,25.450000762939453,705765.0 +2025-06-01,25.0,25.200000762939453,22.920000076293945,24.719999313354492,723490.0 +2025-06-02,24.719999313354492,24.84000015258789,24.15999984741211,24.200000762939453,543081.0 +2025-06-03,24.18000030517578,24.420000076293945,23.579999923706055,23.68000030517578,498461.0 +2025-06-04,23.899999618530273,24.200000762939453,23.399999618530273,23.600000381469727,838613.0 +2025-06-11,23.700000762939453,24.0,23.280000686645508,23.280000686645508,474727.0 +2025-06-12,23.0,23.0,22.559999465942383,22.799999237060547,622737.0 +2025-06-15,20.700000762939453,22.34000015258789,20.68000030517578,22.280000686645508,1040309.0 +2025-06-16,22.200000762939453,22.860000610351562,22.200000762939453,22.579999923706055,809149.0 +2025-06-17,22.34000015258789,23.299999237060547,22.100000381469727,22.760000228881836,1128469.0 +2025-06-18,22.639999389648438,22.700000762939453,21.979999542236328,22.040000915527344,722056.0 +2025-06-19,24.0,24.0,22.780000686645508,23.799999237060547,2186293.0 +2025-06-22,23.799999237060547,24.0,23.299999237060547,23.479999542236328,567997.0 +2025-06-23,23.479999542236328,24.280000686645508,23.399999618530273,24.079999923706055,575370.0 +2025-06-24,24.260000228881836,24.799999237060547,24.260000228881836,24.600000381469727,408126.0 +2025-06-25,24.579999923706055,25.5,24.479999542236328,24.84000015258789,840611.0 +2025-06-26,24.84000015258789,25.149999618530273,24.739999771118164,25.100000381469727,430582.0 +2025-06-29,25.399999618530273,25.399999618530273,25.100000381469727,25.239999771118164,322250.0 +2025-06-30,25.18000030517578,25.479999542236328,25.100000381469727,25.3799991607666,698872.0 +2025-07-01,25.079999923706055,25.34000015258789,24.860000610351562,25.0,433358.0 +2025-07-02,24.81999969482422,25.079999923706055,24.700000762939453,24.700000762939453,253145.0 +2025-07-03,24.6200008392334,25.0,24.6200008392334,24.979999542236328,281942.0 +2025-07-06,24.979999542236328,25.0,24.799999237060547,24.90999984741211,181770.0 +2025-07-07,24.989999771118164,25.739999771118164,24.899999618530273,25.579999923706055,870596.0 +2025-07-08,25.579999923706055,26.219999313354492,25.5,25.8799991607666,1213483.0 +2025-07-09,25.81999969482422,25.860000610351562,25.3799991607666,25.579999923706055,417902.0 +2025-07-10,25.459999084472656,25.600000381469727,25.299999237060547,25.600000381469727,371328.0 +2025-07-13,25.5,25.600000381469727,25.1200008392334,25.15999984741211,432943.0 +2025-07-14,25.0,25.31999969482422,24.989999771118164,25.15999984741211,1100296.0 +2025-07-15,25.15999984741211,25.260000228881836,24.940000534057617,25.100000381469727,836164.0 +2025-07-16,25.0,25.81999969482422,24.959999084472656,25.65999984741211,911643.0 +2025-07-17,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,0.0 +2025-07-20,25.5,25.540000915527344,25.040000915527344,25.139999389648438,277818.0 +2025-07-21,24.860000610351562,25.260000228881836,24.81999969482422,25.0,430246.0 +2025-07-22,25.0,25.5,25.0,25.18000030517578,1190556.0 +2025-07-23,25.18000030517578,25.399999618530273,25.079999923706055,25.100000381469727,386127.0 +2025-07-24,25.100000381469727,26.200000762939453,25.040000915527344,25.760000228881836,7409936.0 +2025-07-27,25.760000228881836,26.280000686645508,25.760000228881836,26.079999923706055,1068100.0 +2025-07-28,26.100000381469727,26.600000381469727,25.940000534057617,26.3799991607666,1893090.0 +2025-07-29,26.5,26.8799991607666,26.239999771118164,26.440000534057617,1241006.0 +2025-07-30,26.15999984741211,26.3799991607666,25.81999969482422,26.0,660313.0 +2025-07-31,25.940000534057617,26.15999984741211,25.799999237060547,25.8799991607666,844693.0 +2025-08-03,25.799999237060547,26.100000381469727,25.5,25.959999084472656,794000.0 +2025-08-04,25.760000228881836,25.979999542236328,25.65999984741211,25.920000076293945,720581.0 +2025-08-05,25.940000534057617,26.18000030517578,25.84000015258789,26.0,872729.0 +2025-08-06,25.479999542236328,25.959999084472656,25.200000762939453,25.940000534057617,1264516.0 +2025-08-07,25.899999618530273,26.219999313354492,25.700000762939453,26.0,860788.0 +2025-08-10,25.860000610351562,25.940000534057617,25.520000457763672,25.579999923706055,342466.0 +2025-08-11,25.559999465942383,25.799999237060547,25.239999771118164,25.739999771118164,829286.0 +2025-08-12,25.739999771118164,26.020000457763672,24.93000030517578,25.399999618530273,1021771.0 +2025-08-13,25.399999618530273,25.780000686645508,25.200000762939453,25.739999771118164,465847.0 +2025-08-14,25.65999984741211,25.719999313354492,25.34000015258789,25.479999542236328,443721.0 +2025-08-17,25.479999542236328,26.040000915527344,25.399999618530273,26.0,565557.0 +2025-08-18,25.81999969482422,25.920000076293945,25.479999542236328,25.68000030517578,310702.0 +2025-08-19,25.700000762939453,25.860000610351562,25.3799991607666,25.6200008392334,309973.0 +2025-08-20,25.6200008392334,26.0,25.520000457763672,25.920000076293945,509001.0 +2025-08-21,25.8799991607666,26.940000534057617,25.8799991607666,26.899999618530273,1713176.0 +2025-08-24,26.920000076293945,27.84000015258789,26.81999969482422,27.5,1589444.0 +2025-08-25,27.420000076293945,28.5,27.420000076293945,28.479999542236328,1784906.0 +2025-08-26,28.540000915527344,28.760000228881836,26.899999618530273,27.899999618530273,4127170.0 +2025-08-27,27.760000228881836,29.440000534057617,27.760000228881836,28.899999618530273,4129678.0 +2025-08-28,28.200000762939453,29.200000762939453,28.200000762939453,29.100000381469727,1206168.0 +2025-08-31,28.799999237060547,28.940000534057617,28.299999237060547,28.459999084472656,715592.0 +2025-09-01,28.5,28.84000015258789,28.219999313354492,28.399999618530273,866555.0 +2025-09-02,28.239999771118164,28.299999237060547,27.520000457763672,27.600000381469727,618315.0 +2025-09-03,27.5,28.5,27.5,28.100000381469727,589025.0 +2025-09-04,27.81999969482422,28.1200008392334,27.15999984741211,27.600000381469727,588312.0 diff --git a/data/1831.csv b/data/1831.csv new file mode 100644 index 0000000000000000000000000000000000000000..af00b463613ade8ecfa85827f73a34f59fa1b471 --- /dev/null +++ b/data/1831.csv @@ -0,0 +1,1556 @@ +date,open,high,low,close,volume +2019-06-19,6.949999809265137,6.949999809265137,6.916666030883789,6.949999809265137,27206364.0 +2019-06-20,6.9583330154418945,7.166666030883789,6.75,6.916666030883789,41958708.0 +2019-06-23,6.925000190734863,7.0,6.824999809265137,6.941666126251221,7295340.0 +2019-06-24,7.008333206176758,7.625,7.008333206176758,7.558332920074463,21379296.0 +2019-06-25,7.591666221618652,7.666666030883789,7.233333110809326,7.283332824707031,11531328.0 +2019-06-26,7.316666126251221,7.491665840148926,7.25,7.300000190734863,5890860.0 +2019-06-27,7.341666221618652,7.449999809265137,7.266665935516357,7.3333330154418945,4574136.0 +2019-06-30,7.341666221618652,7.416666030883789,7.241665840148926,7.25,2539596.0 +2019-07-01,7.25,7.25,7.133333206176758,7.150000095367432,4553436.0 +2019-07-02,7.166666030883789,7.283332824707031,7.133333206176758,7.158332824707031,5132832.0 +2019-07-03,7.158332824707031,7.191666126251221,7.125,7.158332824707031,1731744.0 +2019-07-04,7.158332824707031,7.341666221618652,7.133333206176758,7.3333330154418945,4253892.0 +2019-07-07,7.375,7.474999904632568,7.291666030883789,7.324999809265137,3304212.0 +2019-07-08,7.3333330154418945,7.391665935516357,7.324999809265137,7.366665840148926,1646412.0 +2019-07-09,7.375,8.033332824707031,7.349999904632568,7.800000190734863,11057112.0 +2019-07-10,7.808332920074463,7.883333206176758,7.666666030883789,7.733333110809326,4762344.0 +2019-07-11,7.733333110809326,8.016666412353516,7.683332920074463,7.775000095367432,5257344.0 +2019-07-14,7.8333330154418945,7.991665840148926,7.791666030883789,7.858333110809326,4267308.0 +2019-07-15,7.858333110809326,7.900000095367432,7.816666126251221,7.816666126251221,2702676.0 +2019-07-16,7.816666126251221,8.333333015441895,7.808332920074463,8.199999809265137,7196664.0 +2019-07-17,8.233332633972168,8.266666412353516,8.050000190734863,8.125,4600872.0 +2019-07-18,8.133333206176758,8.416666030883789,8.091666221618652,8.158332824707031,6432156.0 +2019-07-21,8.158332824707031,8.466666221618652,8.091666221618652,8.158332824707031,8690436.0 +2019-07-22,8.183333396911621,8.399999618530273,8.183333396911621,8.316665649414062,5249664.0 +2019-07-23,8.350000381469727,8.616665840148926,8.291666030883789,8.433333396911621,5905440.0 +2019-07-24,8.449999809265137,8.533332824707031,8.091666221618652,8.133333206176758,5830452.0 +2019-07-25,8.116665840148926,8.225000381469727,8.0,8.191665649414062,2749236.0 +2019-07-28,8.166666030883789,8.274999618530273,8.166666030883789,8.199999809265137,1878312.0 +2019-07-29,8.199999809265137,8.241665840148926,8.116665840148926,8.183333396911621,1279440.0 +2019-07-30,8.166666030883789,8.483332633972168,8.125,8.333333015441895,3437340.0 +2019-07-31,8.666666030883789,9.083333015441895,8.566665649414062,8.633333206176758,17724216.0 +2019-08-01,8.649999618530273,8.75,8.483332633972168,8.566665649414062,3367716.0 +2019-08-04,8.516666412353516,8.75,8.416666030883789,8.583333015441895,2005752.0 +2019-08-05,8.583333015441895,8.683333396911621,8.550000190734863,8.566665649414062,1843176.0 +2019-08-06,8.466666221618652,8.666666030883789,8.416666030883789,8.583333015441895,1576668.0 +2019-08-07,8.583333015441895,8.833333015441895,8.583333015441895,8.683333396911621,3449268.0 +2019-08-08,8.716666221618652,8.75,8.566665649414062,8.583333015441895,2417916.0 +2019-08-11,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 +2019-08-12,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 +2019-08-13,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 +2019-08-14,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 +2019-08-15,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 +2019-08-18,8.616665840148926,8.75,8.600000381469727,8.666666030883789,1147524.0 +2019-08-19,8.716666221618652,8.883333206176758,8.666666030883789,8.816665649414062,2838468.0 +2019-08-20,8.766666412353516,8.866665840148926,8.716666221618652,8.800000190734863,2530032.0 +2019-08-21,8.783332824707031,8.783332824707031,8.649999618530273,8.666666030883789,1997856.0 +2019-08-22,8.666666030883789,8.716666221618652,8.550000190734863,8.583333015441895,1239384.0 +2019-08-25,8.466666221618652,8.5,8.324999809265137,8.333333015441895,1017804.0 +2019-08-26,8.350000381469727,8.399999618530273,8.125,8.25,2481504.0 +2019-08-27,8.291666030883789,8.333333015441895,8.108332633972168,8.25,1679640.0 +2019-08-28,8.291666030883789,8.433333396911621,8.274999618530273,8.333333015441895,1551336.0 +2019-08-29,8.333333015441895,8.383333206176758,8.266666412353516,8.324999809265137,1150200.0 +2019-09-01,8.333333015441895,8.350000381469727,8.225000381469727,8.25,578688.0 +2019-09-02,8.291666030883789,8.333333015441895,8.25,8.274999618530273,1599192.0 +2019-09-03,8.283332824707031,8.283332824707031,8.166666030883789,8.166666030883789,621828.0 +2019-09-04,8.166666030883789,8.333333015441895,8.133333206176758,8.166666030883789,2113212.0 +2019-09-05,8.166666030883789,8.258333206176758,8.166666030883789,8.25,733812.0 +2019-09-08,8.266666412353516,8.316665649414062,8.183333396911621,8.266666412353516,1053228.0 +2019-09-09,8.258333206176758,8.5,8.233332633972168,8.333333015441895,2710788.0 +2019-09-10,8.350000381469727,8.399999618530273,8.166666030883789,8.166666030883789,1325088.0 +2019-09-11,8.141666412353516,8.141666412353516,7.900000095367432,7.916666030883789,1514856.0 +2019-09-12,7.849999904632568,7.974999904632568,7.849999904632568,7.916666030883789,1403724.0 +2019-09-15,7.758333206176758,8.041666030883789,7.758333206176758,8.0,916704.0 +2019-09-16,8.208333015441895,8.274999618530273,8.058333396911621,8.149999618530273,2247096.0 +2019-09-17,8.166666030883789,8.199999809265137,8.083333015441895,8.158332824707031,920436.0 +2019-09-18,8.208333015441895,8.25,8.141666412353516,8.25,626628.0 +2019-09-19,8.175000190734863,8.225000381469727,8.125,8.208333015441895,602892.0 +2019-09-22,8.166666030883789,8.5,8.149999618530273,8.416666030883789,2268216.0 +2019-09-24,8.433333396911621,8.633333206176758,8.366665840148926,8.433333396911621,2787180.0 +2019-09-25,8.366665840148926,8.416666030883789,8.316665649414062,8.333333015441895,855528.0 +2019-09-26,8.308333396911621,8.449999809265137,8.308333396911621,8.449999809265137,1679832.0 +2019-09-29,8.449999809265137,8.5,8.333333015441895,8.383333206176758,1102584.0 +2019-09-30,8.350000381469727,8.399999618530273,8.274999618530273,8.333333015441895,1694412.0 +2019-10-01,8.333333015441895,8.416666030883789,8.308333396911621,8.383333206176758,2215812.0 +2019-10-02,8.25,8.25,8.041666030883789,8.058333396911621,2901636.0 +2019-10-03,8.050000190734863,8.050000190734863,7.916666030883789,7.925000190734863,1774956.0 +2019-10-06,7.925000190734863,7.966666221618652,7.824999809265137,7.849999904632568,2906616.0 +2019-10-07,7.866665840148926,7.900000095367432,7.816666126251221,7.900000095367432,1612308.0 +2019-10-08,7.916666030883789,7.916666030883789,7.816666126251221,7.816666126251221,1186620.0 +2019-10-09,7.8333330154418945,7.8333330154418945,7.666666030883789,7.666666030883789,954684.0 +2019-10-10,7.666666030883789,7.7083330154418945,7.541666030883789,7.5833330154418945,1077264.0 +2019-10-13,7.5833330154418945,7.5833330154418945,7.266665935516357,7.491665840148926,3510036.0 +2019-10-14,7.491665840148926,7.491665840148926,7.216666221618652,7.3333330154418945,1224972.0 +2019-10-15,7.316666126251221,7.416666030883789,7.199999809265137,7.3333330154418945,1241112.0 +2019-10-16,7.275000095367432,7.416666030883789,7.233333110809326,7.316666126251221,10811640.0 +2019-10-17,7.324999809265137,7.474999904632568,7.324999809265137,7.4583330154418945,2101368.0 +2019-10-20,7.491665840148926,7.724999904632568,7.491665840148926,7.633333206176758,2091420.0 +2019-10-21,7.7083330154418945,7.7083330154418945,7.616665840148926,7.641665935516357,507744.0 +2019-10-22,7.666666030883789,7.699999809265137,7.650000095367432,7.675000190734863,344220.0 +2019-10-23,7.724999904632568,7.75,7.658332824707031,7.75,666444.0 +2019-10-24,7.766665935516357,7.766665935516357,7.675000190734863,7.691666126251221,503028.0 +2019-10-27,7.7083330154418945,7.9583330154418945,7.7083330154418945,7.883333206176758,1477416.0 +2019-10-28,7.883333206176758,7.974999904632568,7.758333206176758,7.8333330154418945,1176660.0 +2019-10-29,7.916666030883789,8.116665840148926,7.724999904632568,7.9583330154418945,4431024.0 +2019-10-30,8.0,8.041666030883789,7.8333330154418945,7.875,1209840.0 +2019-10-31,7.8333330154418945,7.866665840148926,7.783332824707031,7.800000190734863,320844.0 +2019-11-03,7.758333206176758,7.758333206176758,7.574999809265137,7.666666030883789,1199664.0 +2019-11-04,7.625,7.691666126251221,7.591666221618652,7.683332920074463,1104912.0 +2019-11-05,7.699999809265137,7.808332920074463,7.650000095367432,7.699999809265137,2293380.0 +2019-11-06,7.741665840148926,7.816666126251221,7.616665840148926,7.641665935516357,2086512.0 +2019-11-07,7.650000095367432,7.650000095367432,7.525000095367432,7.574999809265137,2429736.0 +2019-11-10,7.5833330154418945,7.900000095367432,7.5833330154418945,7.691666126251221,3802392.0 +2019-11-11,7.716666221618652,7.849999904632568,7.716666221618652,7.791666030883789,2120904.0 +2019-11-12,7.75,7.775000095367432,7.675000190734863,7.691666126251221,2345544.0 +2019-11-13,7.683332920074463,7.741665840148926,7.616665840148926,7.658332824707031,1194168.0 +2019-11-14,7.625,7.666666030883789,7.566666126251221,7.608333110809326,632388.0 +2019-11-17,7.566666126251221,7.5833330154418945,7.541666030883789,7.558332920074463,544200.0 +2019-11-18,7.558332920074463,7.5833330154418945,7.491665840148926,7.508333206176758,1179096.0 +2019-11-19,7.508333206176758,7.533332824707031,7.341666221618652,7.358333110809326,2120640.0 +2019-11-20,7.375,7.425000190734863,7.308332920074463,7.308332920074463,3075072.0 +2019-11-21,7.316666126251221,7.349999904632568,7.241665840148926,7.349999904632568,2184288.0 +2019-11-24,7.358333110809326,7.375,7.2083330154418945,7.224999904632568,1244580.0 +2019-11-25,7.224999904632568,7.491665840148926,7.191666126251221,7.4583330154418945,5150340.0 +2019-11-26,7.474999904632568,7.525000095367432,7.25,7.25,7048116.0 +2019-11-27,7.266665935516357,7.300000190734863,7.166666030883789,7.166666030883789,2179104.0 +2019-11-28,7.166666030883789,7.166666030883789,7.099999904632568,7.125,1472952.0 +2019-12-01,7.116665840148926,7.175000190734863,7.116665840148926,7.133333206176758,1853808.0 +2019-12-02,7.141665935516357,7.216666221618652,7.125,7.216666221618652,886272.0 +2019-12-03,7.241665840148926,7.25,7.166666030883789,7.199999809265137,2839212.0 +2019-12-04,7.199999809265137,7.283332824707031,7.166666030883789,7.283332824707031,1524084.0 +2019-12-05,7.283332824707031,7.324999809265137,7.25,7.291666030883789,527304.0 +2019-12-08,7.266665935516357,7.391665935516357,7.266665935516357,7.341666221618652,1547700.0 +2019-12-09,7.358333110809326,7.358333110809326,7.291666030883789,7.300000190734863,1323744.0 +2019-12-10,7.25,7.275000095367432,7.2083330154418945,7.25,554640.0 +2019-12-11,7.25,7.3333330154418945,7.25,7.300000190734863,368124.0 +2019-12-12,7.308332920074463,7.308332920074463,7.008333206176758,7.066666126251221,2043324.0 +2019-12-15,7.099999904632568,7.099999904632568,7.016665935516357,7.025000095367432,1434504.0 +2019-12-16,7.025000095367432,7.116665840148926,6.974999904632568,6.983333110809326,2407704.0 +2019-12-17,6.983333110809326,7.058332920074463,6.925000190734863,7.058332920074463,4210632.0 +2019-12-18,7.074999809265137,7.125,7.033332824707031,7.074999809265137,2036892.0 +2019-12-19,7.074999809265137,7.0833330154418945,7.0,7.025000095367432,1669320.0 +2019-12-22,7.066666126251221,7.074999809265137,6.983333110809326,7.050000190734863,1546392.0 +2019-12-23,7.066666126251221,7.175000190734863,7.041666030883789,7.116665840148926,2097972.0 +2019-12-24,7.150000095367432,7.300000190734863,7.150000095367432,7.158332824707031,5562708.0 +2019-12-25,7.175000190734863,7.258333206176758,7.125,7.125,2527116.0 +2019-12-26,7.133333206176758,7.183332920074463,7.108333110809326,7.150000095367432,2139660.0 +2019-12-29,7.166666030883789,7.300000190734863,7.166666030883789,7.283332824707031,3205272.0 +2019-12-30,7.283332824707031,7.358333110809326,7.116665840148926,7.133333206176758,5506380.0 +2019-12-31,7.158332824707031,7.216666221618652,7.141665935516357,7.175000190734863,2678088.0 +2020-01-01,7.183332920074463,7.358333110809326,7.158332824707031,7.183332920074463,4355172.0 +2020-01-02,7.183332920074463,7.224999904632568,7.125,7.158332824707031,2514324.0 +2020-01-05,7.066666126251221,7.066666126251221,6.908332824707031,6.916666030883789,4893132.0 +2020-01-06,6.916666030883789,6.966666221618652,6.466666221618652,6.5833330154418945,12017736.0 +2020-01-07,6.683332920074463,6.716666221618652,6.449999809265137,6.483333110809326,56594424.0 +2020-01-08,6.25,6.4583330154418945,6.150000095367432,6.416666030883789,24320364.0 +2020-01-09,6.5833330154418945,6.641665935516357,6.508333206176758,6.5833330154418945,8071404.0 +2020-01-12,6.625,6.699999809265137,6.591666221618652,6.616665840148926,5161860.0 +2020-01-13,6.591666221618652,6.675000190734863,6.591666221618652,6.625,3729252.0 +2020-01-14,6.625,6.641665935516357,6.558332920074463,6.625,2892156.0 +2020-01-15,6.625,6.625,6.574999809265137,6.5833330154418945,2167104.0 +2020-01-16,6.5833330154418945,6.591666221618652,6.508333206176758,6.533332824707031,2352996.0 +2020-01-19,6.533332824707031,6.533332824707031,6.474999904632568,6.5,3097044.0 +2020-01-20,6.574999809265137,6.791666030883789,6.574999809265137,6.675000190734863,14206608.0 +2020-01-21,6.7083330154418945,6.766665935516357,6.650000095367432,6.758333206176758,5220288.0 +2020-01-22,6.758333206176758,6.775000095367432,6.683332920074463,6.683332920074463,3311508.0 +2020-01-23,6.683332920074463,6.691666126251221,6.616665840148926,6.666666030883789,2525388.0 +2020-01-26,6.666666030883789,6.666666030883789,6.566666126251221,6.599999904632568,2430264.0 +2020-01-27,6.574999809265137,6.608333110809326,6.449999809265137,6.5,3946116.0 +2020-01-28,6.474999904632568,6.5,6.3333330154418945,6.425000190734863,7084752.0 +2020-01-29,6.408332824707031,6.483333110809326,6.366665840148926,6.483333110809326,5189640.0 +2020-01-30,6.449999809265137,6.516665935516357,6.433332920074463,6.474999904632568,2526516.0 +2020-02-02,6.375,6.416666030883789,6.316666126251221,6.349999904632568,2555604.0 +2020-02-03,6.3333330154418945,6.366665840148926,6.300000190734863,6.3333330154418945,2033040.0 +2020-02-04,6.3333330154418945,6.375,6.308332920074463,6.375,3196272.0 +2020-02-05,6.358333110809326,6.508333206176758,6.358333110809326,6.449999809265137,3660516.0 +2020-02-06,6.441666126251221,6.533332824707031,6.375,6.416666030883789,2805936.0 +2020-02-09,6.408332824707031,6.416666030883789,6.266665935516357,6.308332920074463,1898460.0 +2020-02-10,6.316666126251221,6.416666030883789,6.275000095367432,6.3333330154418945,1484748.0 +2020-02-11,6.291666030883789,6.366665840148926,6.291666030883789,6.349999904632568,2548488.0 +2020-02-12,6.349999904632568,6.358333110809326,6.300000190734863,6.341666221618652,857388.0 +2020-02-13,6.3333330154418945,6.349999904632568,6.0833330154418945,6.0833330154418945,4605888.0 +2020-02-16,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,0.0 +2020-02-17,6.0,6.0833330154418945,5.966666221618652,6.050000190734863,2188812.0 +2020-02-18,6.050000190734863,6.141665935516357,5.991665840148926,6.133333206176758,1517964.0 +2020-02-19,6.150000095367432,6.616665840148926,6.116665840148926,6.474999904632568,8861700.0 +2020-02-20,6.483333110809326,6.541666030883789,6.341666221618652,6.408332824707031,6798168.0 +2020-02-23,6.408332824707031,6.508333206176758,6.316666126251221,6.441666126251221,4164180.0 +2020-02-24,6.408332824707031,6.416666030883789,6.141665935516357,6.150000095367432,4990344.0 +2020-02-25,6.0833330154418945,6.150000095367432,5.974999904632568,6.066666126251221,6044136.0 +2020-02-26,5.916666030883789,6.366665840148926,5.891665935516357,6.3333330154418945,8660940.0 +2020-02-27,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,0.0 +2020-03-01,6.324999809265137,6.375,6.0,6.108333110809326,6074208.0 +2020-03-02,6.25,6.300000190734863,5.974999904632568,6.058332920074463,6483996.0 +2020-03-03,6.166666030883789,6.375,6.125,6.316666126251221,6475212.0 +2020-03-04,6.183332920074463,6.275000095367432,6.150000095367432,6.175000190734863,5239488.0 +2020-03-05,6.216666221618652,6.233333110809326,6.099999904632568,6.099999904632568,3412812.0 +2020-03-08,5.75,5.808332920074463,5.491665840148926,5.491665840148926,11971332.0 +2020-03-09,4.949999809265137,5.0833330154418945,4.949999809265137,4.949999809265137,10079436.0 +2020-03-10,5.3333330154418945,5.441666126251221,5.125,5.408332824707031,10860636.0 +2020-03-11,5.416666030883789,5.516665935516357,5.166666030883789,5.324999809265137,5898804.0 +2020-03-12,4.9583330154418945,5.375,4.8333330154418945,5.358333110809326,5796420.0 +2020-03-15,5.25,5.5,4.875,4.875,7504932.0 +2020-03-16,5.0,5.166666030883789,4.483333110809326,4.483333110809326,19570560.0 +2020-03-17,4.416666030883789,4.633333206176758,4.416666030883789,4.541666030883789,11362944.0 +2020-03-18,4.8333330154418945,4.991665840148926,4.724999904632568,4.800000190734863,33922392.0 +2020-03-19,4.824999809265137,5.025000095367432,4.724999904632568,4.974999904632568,27839388.0 +2020-03-22,5.0,5.150000095367432,4.925000190734863,5.0833330154418945,30153480.0 +2020-03-23,5.041666030883789,5.091666221618652,4.849999904632568,4.974999904632568,23465916.0 +2020-03-24,4.666666030883789,4.816666126251221,4.5833330154418945,4.791666030883789,27730632.0 +2020-03-25,4.866665840148926,4.916666030883789,4.541666030883789,4.633333206176758,17432340.0 +2020-03-26,4.666666030883789,4.724999904632568,4.641665935516357,4.691666126251221,8585952.0 +2020-03-29,4.633333206176758,4.699999809265137,4.608333110809326,4.633333206176758,5186124.0 +2020-03-30,4.666666030883789,4.758333206176758,4.650000095367432,4.691666126251221,10081524.0 +2020-03-31,4.716666221618652,4.866665840148926,4.716666221618652,4.8333330154418945,11969880.0 +2020-04-01,4.816666126251221,4.900000095367432,4.775000095367432,4.841666221618652,8380752.0 +2020-04-02,4.883333206176758,4.9583330154418945,4.849999904632568,4.916666030883789,11586516.0 +2020-04-05,5.0,5.041666030883789,4.900000095367432,4.916666030883789,11999232.0 +2020-04-06,4.933332920074463,5.041666030883789,4.891665935516357,5.033332824707031,10482228.0 +2020-04-07,5.033332824707031,5.216666221618652,4.983333110809326,5.183332920074463,12743508.0 +2020-04-08,5.216666221618652,5.349999904632568,5.116665840148926,5.283332824707031,13055856.0 +2020-04-09,5.3333330154418945,5.400000095367432,5.183332920074463,5.216666221618652,9107520.0 +2020-04-12,5.183332920074463,5.183332920074463,5.041666030883789,5.099999904632568,11210472.0 +2020-04-13,5.099999904632568,5.125,4.941666126251221,4.949999809265137,7596480.0 +2020-04-14,4.974999904632568,5.050000190734863,4.900000095367432,5.033332824707031,6850872.0 +2020-04-15,5.033332824707031,5.0833330154418945,4.925000190734863,4.925000190734863,7786260.0 +2020-04-16,4.925000190734863,4.941666126251221,4.858333110809326,4.916666030883789,4276488.0 +2020-04-19,4.983333110809326,5.025000095367432,4.933332920074463,4.966666221618652,5243280.0 +2020-04-20,4.966666221618652,4.966666221618652,4.900000095367432,4.933332920074463,3859632.0 +2020-04-21,4.849999904632568,4.916666030883789,4.849999904632568,4.883333206176758,6993108.0 +2020-04-22,4.841666221618652,4.983333110809326,4.841666221618652,4.974999904632568,5161752.0 +2020-04-23,5.008333206176758,5.041666030883789,4.983333110809326,5.0,3709956.0 +2020-04-26,5.091666221618652,5.266665935516357,5.066666126251221,5.25,7412448.0 +2020-04-27,5.275000095367432,5.283332824707031,5.166666030883789,5.2083330154418945,5444340.0 +2020-04-28,5.199999809265137,5.224999904632568,5.150000095367432,5.224999904632568,2022840.0 +2020-04-29,5.25,5.3333330154418945,5.241665840148926,5.266665935516357,5215116.0 +2020-04-30,5.291666030883789,5.400000095367432,5.291666030883789,5.358333110809326,5053416.0 +2020-05-03,4.916666030883789,5.041666030883789,4.858333110809326,4.916666030883789,8952492.0 +2020-05-04,5.008333206176758,5.166666030883789,4.966666221618652,5.033332824707031,10090308.0 +2020-05-05,5.158332824707031,5.166666030883789,5.058332920074463,5.0833330154418945,6063780.0 +2020-05-06,5.166666030883789,5.183332920074463,5.016665935516357,5.016665935516357,5408784.0 +2020-05-07,5.008333206176758,5.016665935516357,4.933332920074463,4.966666221618652,3396348.0 +2020-05-10,5.0,5.008333206176758,4.9583330154418945,5.0,2796108.0 +2020-05-11,4.8333330154418945,4.916666030883789,4.791666030883789,4.883333206176758,6707652.0 +2020-05-12,4.916666030883789,4.933332920074463,4.875,4.875,4160364.0 +2020-05-13,4.900000095367432,4.949999809265137,4.875,4.875,5235264.0 +2020-05-14,4.883333206176758,4.883333206176758,4.841666221618652,4.875,2345964.0 +2020-05-17,4.916666030883789,4.974999904632568,4.916666030883789,4.949999809265137,4966008.0 +2020-05-18,4.991665840148926,5.041666030883789,4.974999904632568,5.041666030883789,6319596.0 +2020-05-19,5.0833330154418945,5.150000095367432,5.066666126251221,5.091666221618652,7179480.0 +2020-05-20,5.091666221618652,5.099999904632568,5.0,5.0833330154418945,4675356.0 +2020-05-21,5.091666221618652,5.233333110809326,5.066666126251221,5.191666126251221,8036232.0 +2020-05-31,5.433332920074463,5.675000190734863,5.341666221618652,5.466666221618652,17270064.0 +2020-06-01,5.5,5.824999809265137,5.4583330154418945,5.675000190734863,14564568.0 +2020-06-02,5.741665840148926,5.741665840148926,5.5833330154418945,5.599999904632568,6637188.0 +2020-06-03,5.591666221618652,5.625,5.508333206176758,5.508333206176758,4297872.0 +2020-06-04,5.508333206176758,5.541666030883789,5.441666126251221,5.541666030883789,4277628.0 +2020-06-07,5.616665840148926,5.658332824707031,5.558332920074463,5.633333206176758,4399032.0 +2020-06-08,5.666666030883789,5.733333110809326,5.625,5.675000190734863,3809388.0 +2020-06-09,5.691666126251221,5.699999809265137,5.658332824707031,5.683332920074463,1980924.0 +2020-06-10,5.691666126251221,5.691666126251221,5.625,5.658332824707031,1933032.0 +2020-06-11,5.633333206176758,5.666666030883789,5.599999904632568,5.658332824707031,1599456.0 +2020-06-14,5.625,5.791666030883789,5.5833330154418945,5.733333110809326,4655592.0 +2020-06-15,5.741665840148926,5.908332824707031,5.7083330154418945,5.866665840148926,7710000.0 +2020-06-16,5.900000095367432,5.974999904632568,5.849999904632568,5.849999904632568,5486184.0 +2020-06-17,5.849999904632568,5.883333206176758,5.800000190734863,5.8333330154418945,4658100.0 +2020-06-18,5.816666126251221,5.875,5.816666126251221,5.8333330154418945,2281716.0 +2020-06-21,5.875,5.925000190734863,5.816666126251221,5.816666126251221,3312564.0 +2020-06-22,5.791666030883789,5.791666030883789,5.633333206176758,5.650000095367432,3236724.0 +2020-06-23,5.625,5.658332824707031,5.5833330154418945,5.625,3213372.0 +2020-06-24,5.625,5.633333206176758,5.566666126251221,5.5833330154418945,2150436.0 +2020-06-25,5.550000190734863,5.7083330154418945,5.541666030883789,5.691666126251221,4561176.0 +2020-06-28,5.691666126251221,5.758333206176758,5.666666030883789,5.75,3172188.0 +2020-06-29,5.75,5.791666030883789,5.724999904632568,5.75,2123148.0 +2020-06-30,5.75,5.800000190734863,5.716666221618652,5.75,2224788.0 +2020-07-01,5.75,5.783332824707031,5.716666221618652,5.766665935516357,1091580.0 +2020-07-02,5.758333206176758,5.900000095367432,5.75,5.875,4248804.0 +2020-07-05,5.900000095367432,5.966666221618652,5.900000095367432,5.933332920074463,4404288.0 +2020-07-06,5.933332920074463,5.9583330154418945,5.875,5.900000095367432,3148596.0 +2020-07-07,5.916666030883789,5.925000190734863,5.875,5.891665935516357,2841480.0 +2020-07-08,5.916666030883789,5.916666030883789,5.866665840148926,5.900000095367432,1565004.0 +2020-07-09,5.900000095367432,6.141665935516357,5.883333206176758,6.108333110809326,11221572.0 +2020-07-12,6.150000095367432,6.191666126251221,6.050000190734863,6.0833330154418945,4200720.0 +2020-07-13,6.0833330154418945,6.108333110809326,6.0,6.0,2241444.0 +2020-07-14,6.0,6.016665935516357,5.900000095367432,5.991665840148926,1859028.0 +2020-07-15,6.0,6.066666126251221,6.0,6.041666030883789,1825668.0 +2020-07-16,6.025000095367432,6.074999809265137,6.0,6.033332824707031,2298480.0 +2020-07-19,6.033332824707031,6.066666126251221,6.0,6.033332824707031,1416708.0 +2020-07-20,6.016665935516357,6.016665935516357,5.675000190734863,5.891665935516357,5040132.0 +2020-07-21,5.891665935516357,5.925000190734863,5.791666030883789,5.8333330154418945,5189352.0 +2020-07-22,5.858333110809326,5.866665840148926,5.783332824707031,5.841666221618652,2295984.0 +2020-07-23,5.849999904632568,5.858333110809326,5.783332824707031,5.816666126251221,2656368.0 +2020-07-26,5.816666126251221,5.9583330154418945,5.783332824707031,5.916666030883789,3272076.0 +2020-07-27,5.933332920074463,6.016665935516357,5.925000190734863,5.974999904632568,2832540.0 +2020-07-28,5.983333110809326,6.0833330154418945,5.949999809265137,6.0,3678516.0 +2020-08-05,6.016665935516357,6.133333206176758,6.016665935516357,6.0833330154418945,2300784.0 +2020-08-06,6.0833330154418945,6.108333110809326,6.033332824707031,6.050000190734863,1727400.0 +2020-08-09,6.041666030883789,6.108333110809326,6.008333206176758,6.099999904632568,2235168.0 +2020-08-10,6.116665840148926,6.158332824707031,6.050000190734863,6.158332824707031,3931752.0 +2020-08-11,6.183332920074463,6.241665840148926,6.166666030883789,6.216666221618652,4056792.0 +2020-08-12,6.175000190734863,6.324999809265137,6.133333206176758,6.275000095367432,7082988.0 +2020-08-13,6.275000095367432,6.275000095367432,6.275000095367432,6.275000095367432,0.0 +2020-08-16,6.2083330154418945,6.316666126251221,6.191666126251221,6.300000190734863,4426896.0 +2020-08-17,6.308332920074463,6.400000095367432,6.283332824707031,6.324999809265137,6382260.0 +2020-08-18,6.324999809265137,6.358333110809326,6.291666030883789,6.349999904632568,2595492.0 +2020-08-19,6.3333330154418945,6.375,6.300000190734863,6.316666126251221,3937584.0 +2020-08-20,6.316666126251221,6.316666126251221,6.258333206176758,6.308332920074463,1475184.0 +2020-08-23,6.308332920074463,6.349999904632568,6.283332824707031,6.300000190734863,2482824.0 +2020-08-24,6.300000190734863,6.441666126251221,6.300000190734863,6.433332920074463,7491648.0 +2020-08-25,6.449999809265137,6.625,6.433332920074463,6.5833330154418945,10006140.0 +2020-08-26,6.5833330154418945,6.599999904632568,6.4583330154418945,6.516665935516357,4928772.0 +2020-08-27,6.525000095367432,6.550000190734863,6.483333110809326,6.5,1996440.0 +2020-08-30,6.5,6.816666126251221,6.466666221618652,6.675000190734863,11317116.0 +2020-08-31,6.683332920074463,6.758333206176758,6.608333110809326,6.666666030883789,3548940.0 +2020-09-01,6.666666030883789,6.666666030883789,6.558332920074463,6.566666126251221,2202792.0 +2020-09-02,6.816666126251221,6.858333110809326,6.699999809265137,6.75,14532732.0 +2020-09-03,6.808332920074463,6.875,6.758333206176758,6.866665840148926,5988468.0 +2020-09-06,6.875,6.983333110809326,6.841666221618652,6.941666126251221,10391004.0 +2020-09-07,6.766665935516357,6.783332824707031,6.683332920074463,6.75,4582056.0 +2020-09-08,6.7083330154418945,6.741665840148926,6.691666126251221,6.7083330154418945,5215584.0 +2020-09-09,6.666666030883789,6.683332920074463,6.599999904632568,6.641665935516357,4316544.0 +2020-09-10,6.658332824707031,6.699999809265137,6.641665935516357,6.666666030883789,2903196.0 +2020-09-13,6.675000190734863,6.691666126251221,6.633333206176758,6.641665935516357,3816900.0 +2020-09-14,6.666666030883789,6.683332920074463,6.550000190734863,6.599999904632568,5843460.0 +2020-09-15,6.650000095367432,6.658332824707031,6.5833330154418945,6.599999904632568,3277044.0 +2020-09-16,6.599999904632568,6.608333110809326,6.525000095367432,6.5833330154418945,3414792.0 +2020-09-17,6.5833330154418945,6.641665935516357,6.550000190734863,6.566666126251221,3800556.0 +2020-09-20,6.591666221618652,6.599999904632568,6.541666030883789,6.566666126251221,2057184.0 +2020-09-21,6.5833330154418945,6.5833330154418945,6.4583330154418945,6.474999904632568,3728772.0 +2020-09-22,6.391665935516357,6.449999809265137,6.383333206176758,6.433332920074463,4569600.0 +2020-09-24,6.449999809265137,6.449999809265137,6.3333330154418945,6.433332920074463,2066976.0 +2020-09-27,6.416666030883789,6.474999904632568,6.400000095367432,6.449999809265137,3239088.0 +2020-09-28,6.425000190734863,6.558332920074463,6.425000190734863,6.558332920074463,4369728.0 +2020-09-29,6.574999809265137,6.650000095367432,6.558332920074463,6.633333206176758,5549232.0 +2020-09-30,6.566666126251221,6.699999809265137,6.566666126251221,6.699999809265137,5891880.0 +2020-10-01,6.716666221618652,6.733333110809326,6.599999904632568,6.691666126251221,3775656.0 +2020-10-04,6.683332920074463,6.683332920074463,6.574999809265137,6.5833330154418945,2759196.0 +2020-10-05,6.533332824707031,6.616665840148926,6.5,6.608333110809326,2102664.0 +2020-10-06,6.616665840148926,6.666666030883789,6.5833330154418945,6.658332824707031,2830320.0 +2020-10-07,6.625,6.766665935516357,6.5833330154418945,6.683332920074463,28239708.0 +2020-10-08,6.733333110809326,6.75,6.675000190734863,6.733333110809326,5786040.0 +2020-10-11,6.733333110809326,6.808332920074463,6.716666221618652,6.716666221618652,5499888.0 +2020-10-12,6.724999904632568,6.866665840148926,6.675000190734863,6.858333110809326,7310784.0 +2020-10-13,6.866665840148926,7.058332920074463,6.858333110809326,7.050000190734863,9308484.0 +2020-10-14,7.050000190734863,7.058332920074463,6.9583330154418945,7.0,2753196.0 +2020-10-15,6.983333110809326,7.041666030883789,6.949999809265137,7.041666030883789,3503916.0 +2020-10-18,7.008333206176758,7.25,7.008333206176758,7.158332824707031,4419564.0 +2020-10-19,7.158332824707031,7.199999809265137,7.058332920074463,7.058332920074463,2878872.0 +2020-10-20,7.066666126251221,7.066666126251221,6.966666221618652,7.033332824707031,2272476.0 +2020-10-21,7.008333206176758,7.091666221618652,7.008333206176758,7.0833330154418945,1505772.0 +2020-10-22,7.0833330154418945,7.0833330154418945,6.974999904632568,6.983333110809326,1411440.0 +2020-10-25,7.0,7.0,6.566666126251221,6.616665840148926,1663152.0 +2020-10-26,6.633333206176758,6.800000190734863,6.625,6.783332824707031,4061964.0 +2020-10-27,6.800000190734863,6.800000190734863,6.691666126251221,6.775000095367432,1202412.0 +2020-10-28,6.933332920074463,6.933332920074463,6.666666030883789,6.675000190734863,1895532.0 +2020-10-29,6.625,6.641665935516357,6.425000190734863,6.508333206176758,2834112.0 +2020-11-01,6.491665840148926,6.574999809265137,6.408332824707031,6.5,1254588.0 +2020-11-02,6.508333206176758,6.599999904632568,6.508333206176758,6.5833330154418945,2156220.0 +2020-11-03,6.5833330154418945,6.5833330154418945,6.291666030883789,6.3333330154418945,7444956.0 +2020-11-04,6.3333330154418945,6.383333206176758,6.300000190734863,6.300000190734863,4902360.0 +2020-11-05,6.308332920074463,6.308332920074463,6.058332920074463,6.091666221618652,8113776.0 +2020-11-08,6.125,6.175000190734863,6.0833330154418945,6.108333110809326,5371464.0 +2020-11-09,6.133333206176758,6.266665935516357,6.116665840148926,6.224999904632568,9474156.0 +2020-11-10,6.316666126251221,6.425000190734863,6.233333110809326,6.341666221618652,11617764.0 +2020-11-11,6.3333330154418945,6.375,6.283332824707031,6.3333330154418945,2931720.0 +2020-11-12,6.3333330154418945,6.3333330154418945,6.266665935516357,6.275000095367432,2783424.0 +2020-11-15,6.308332920074463,6.391665935516357,6.308332920074463,6.375,4091604.0 +2020-11-16,6.433332920074463,6.558332920074463,6.433332920074463,6.491665840148926,6753840.0 +2020-11-17,6.541666030883789,6.541666030883789,6.4583330154418945,6.508333206176758,3558204.0 +2020-11-18,6.508333206176758,6.508333206176758,6.449999809265137,6.466666221618652,2121036.0 +2020-11-19,6.474999904632568,6.483333110809326,6.400000095367432,6.416666030883789,2295828.0 +2020-11-22,6.416666030883789,6.4583330154418945,6.316666126251221,6.324999809265137,3411396.0 +2020-11-23,6.408332824707031,6.408332824707031,6.308332920074463,6.3333330154418945,2879988.0 +2020-11-24,6.349999904632568,6.425000190734863,6.341666221618652,6.400000095367432,2776788.0 +2020-11-25,6.416666030883789,6.441666126251221,6.366665840148926,6.375,2549040.0 +2020-11-26,6.3333330154418945,6.625,6.316666126251221,6.5,8251500.0 +2020-11-29,6.5,6.5,6.5,6.5,0.0 +2020-11-30,6.449999809265137,6.474999904632568,6.416666030883789,6.466666221618652,2710908.0 +2020-12-01,6.433332920074463,6.441666126251221,6.391665935516357,6.400000095367432,3350988.0 +2020-12-02,6.383333206176758,6.391665935516357,6.324999809265137,6.3333330154418945,4017312.0 +2020-12-03,6.366665840148926,6.441666126251221,6.300000190734863,6.341666221618652,4291644.0 +2020-12-06,6.349999904632568,6.391665935516357,6.25,6.25,2687460.0 +2020-12-07,6.25,6.291666030883789,6.216666221618652,6.258333206176758,4772124.0 +2020-12-08,6.283332824707031,6.283332824707031,6.2083330154418945,6.266665935516357,3251028.0 +2020-12-09,6.266665935516357,6.3333330154418945,6.241665840148926,6.316666126251221,2411724.0 +2020-12-10,6.3333330154418945,6.3333330154418945,6.25,6.283332824707031,2838204.0 +2020-12-13,6.283332824707031,6.308332920074463,6.25,6.258333206176758,2468712.0 +2020-12-14,6.308332920074463,6.416666030883789,6.291666030883789,6.3333330154418945,7445148.0 +2020-12-15,6.316666126251221,6.466666221618652,6.283332824707031,6.400000095367432,8283864.0 +2020-12-16,6.400000095367432,6.400000095367432,6.324999809265137,6.341666221618652,6362304.0 +2020-12-17,6.3333330154418945,6.375,6.291666030883789,6.316666126251221,9030876.0 +2020-12-20,6.349999904632568,6.375,6.275000095367432,6.275000095367432,6643632.0 +2020-12-21,6.091666221618652,6.183332920074463,5.841666221618652,6.074999809265137,6990600.0 +2020-12-22,6.091666221618652,6.191666126251221,6.091666221618652,6.166666030883789,5351556.0 +2020-12-23,6.166666030883789,6.183332920074463,6.116665840148926,6.125,6405372.0 +2020-12-24,6.141665935516357,6.166666030883789,6.0833330154418945,6.099999904632568,4421088.0 +2020-12-27,6.116665840148926,6.150000095367432,6.074999809265137,6.091666221618652,4896636.0 +2020-12-28,6.091666221618652,6.108333110809326,6.066666126251221,6.099999904632568,2647776.0 +2020-12-29,6.099999904632568,6.283332824707031,6.099999904632568,6.275000095367432,12312348.0 +2020-12-30,6.324999809265137,6.525000095367432,6.316666126251221,6.383333206176758,37651884.0 +2020-12-31,6.383333206176758,6.433332920074463,6.291666030883789,6.291666030883789,8390604.0 +2021-01-03,6.3333330154418945,6.341666221618652,6.133333206176758,6.158332824707031,8252676.0 +2021-01-04,6.199999809265137,6.25,6.175000190734863,6.216666221618652,5296296.0 +2021-01-05,6.216666221618652,6.283332824707031,6.175000190734863,6.199999809265137,4734168.0 +2021-01-06,6.233333110809326,6.25,6.175000190734863,6.191666126251221,2902620.0 +2021-01-07,6.191666126251221,6.233333110809326,6.183332920074463,6.216666221618652,2340528.0 +2021-01-10,6.241665840148926,6.3333330154418945,6.233333110809326,6.324999809265137,5875032.0 +2021-01-11,6.324999809265137,6.375,6.324999809265137,6.375,4779204.0 +2021-01-12,6.375,6.441666126251221,6.316666126251221,6.358333110809326,5772636.0 +2021-01-13,6.366665840148926,6.366665840148926,6.291666030883789,6.3333330154418945,3330432.0 +2021-01-14,6.316666126251221,6.316666126251221,6.258333206176758,6.283332824707031,3170184.0 +2021-01-17,6.266665935516357,6.283332824707031,6.233333110809326,6.258333206176758,2545464.0 +2021-01-18,6.25,6.316666126251221,6.199999809265137,6.25,3047652.0 +2021-01-19,6.266665935516357,6.5,6.25,6.4583330154418945,19682124.0 +2021-01-20,6.491665840148926,6.5,6.400000095367432,6.416666030883789,5961900.0 +2021-01-21,6.433332920074463,6.449999809265137,6.375,6.383333206176758,3041028.0 +2021-01-24,6.400000095367432,6.400000095367432,6.341666221618652,6.375,3441600.0 +2021-01-25,6.391665935516357,6.408332824707031,6.358333110809326,6.408332824707031,2705808.0 +2021-01-26,6.416666030883789,6.449999809265137,6.375,6.391665935516357,3810036.0 +2021-01-27,6.400000095367432,6.408332824707031,6.383333206176758,6.391665935516357,1354596.0 +2021-01-28,6.341666221618652,6.383333206176758,6.316666126251221,6.375,3102456.0 +2021-01-31,6.316666126251221,6.358333110809326,6.224999904632568,6.258333206176758,4645200.0 +2021-02-01,6.266665935516357,6.391665935516357,6.25,6.324999809265137,5425620.0 +2021-02-02,6.349999904632568,6.366665840148926,6.266665935516357,6.275000095367432,2954688.0 +2021-02-03,6.258333206176758,6.275000095367432,6.091666221618652,6.116665840148926,4684524.0 +2021-02-04,6.0,6.150000095367432,5.983333110809326,6.116665840148926,4323564.0 +2021-02-07,6.116665840148926,6.233333110809326,6.116665840148926,6.150000095367432,3157692.0 +2021-02-08,6.175000190734863,6.291666030883789,6.175000190734863,6.291666030883789,3647316.0 +2021-02-09,6.266665935516357,6.283332824707031,6.224999904632568,6.283332824707031,3824712.0 +2021-02-10,6.283332824707031,6.291666030883789,6.216666221618652,6.233333110809326,2035188.0 +2021-02-11,6.216666221618652,6.316666126251221,6.2083330154418945,6.241665840148926,3265488.0 +2021-02-14,6.258333206176758,6.283332824707031,6.224999904632568,6.25,3086304.0 +2021-02-15,6.25,6.375,6.25,6.324999809265137,7040196.0 +2021-02-16,6.416666030883789,6.608333110809326,6.375,6.541666030883789,17000844.0 +2021-02-17,6.5833330154418945,6.608333110809326,6.425000190734863,6.5,5410524.0 +2021-02-18,6.541666030883789,6.641665935516357,6.449999809265137,6.5833330154418945,6904212.0 +2021-02-21,6.5833330154418945,6.658332824707031,6.558332920074463,6.608333110809326,5433612.0 +2021-02-22,6.650000095367432,6.650000095367432,6.541666030883789,6.574999809265137,3774300.0 +2021-02-23,6.566666126251221,6.5833330154418945,6.466666221618652,6.483333110809326,4176300.0 +2021-02-24,6.516665935516357,6.516665935516357,6.308332920074463,6.358333110809326,5395704.0 +2021-02-25,6.375,6.433332920074463,6.349999904632568,6.375,2396712.0 +2021-02-28,6.349999904632568,6.391665935516357,6.300000190734863,6.341666221618652,2160648.0 +2021-03-01,6.349999904632568,6.383333206176758,6.275000095367432,6.3333330154418945,5008080.0 +2021-03-02,6.366665840148926,6.4583330154418945,6.316666126251221,6.425000190734863,5578548.0 +2021-03-03,6.449999809265137,6.4583330154418945,6.375,6.408332824707031,2405856.0 +2021-03-04,6.375,6.408332824707031,6.341666221618652,6.349999904632568,2838420.0 +2021-03-07,6.408332824707031,6.441666126251221,6.375,6.408332824707031,4257792.0 +2021-03-08,6.3333330154418945,6.3333330154418945,6.241665840148926,6.241665840148926,7743984.0 +2021-03-09,6.2083330154418945,6.2083330154418945,6.008333206176758,6.025000095367432,14411460.0 +2021-03-10,6.050000190734863,6.058332920074463,5.983333110809326,5.983333110809326,8034612.0 +2021-03-11,6.025000095367432,6.025000095367432,5.866665840148926,5.949999809265137,8652240.0 +2021-03-14,5.9583330154418945,6.033332824707031,5.925000190734863,6.025000095367432,6079548.0 +2021-03-15,6.025000095367432,6.033332824707031,5.966666221618652,6.033332824707031,3378276.0 +2021-03-16,6.025000095367432,6.025000095367432,5.941666126251221,5.983333110809326,3852228.0 +2021-03-17,6.0833330154418945,6.133333206176758,6.050000190734863,6.091666221618652,10156632.0 +2021-03-18,6.125,6.125,6.016665935516357,6.108333110809326,6298368.0 +2021-03-21,6.108333110809326,6.166666030883789,6.099999904632568,6.158332824707031,7411716.0 +2021-03-22,6.041666030883789,6.041666030883789,5.966666221618652,6.0,6930408.0 +2021-03-23,6.0,6.008333206176758,5.9583330154418945,6.008333206176758,2791104.0 +2021-03-24,6.0,6.0,5.941666126251221,5.966666221618652,1242528.0 +2021-03-25,5.974999904632568,5.983333110809326,5.9583330154418945,5.966666221618652,1880796.0 +2021-03-28,5.983333110809326,5.983333110809326,5.925000190734863,5.9583330154418945,2320212.0 +2021-03-29,5.925000190734863,6.008333206176758,5.916666030883789,6.008333206176758,1990908.0 +2021-03-30,6.0,6.016665935516357,5.983333110809326,6.008333206176758,1615980.0 +2021-03-31,6.016665935516357,6.033332824707031,5.983333110809326,6.016665935516357,2797212.0 +2021-04-01,6.0,6.091666221618652,6.0,6.058332920074463,3395988.0 +2021-04-04,6.058332920074463,6.175000190734863,6.033332824707031,6.158332824707031,6444132.0 +2021-04-05,6.166666030883789,6.199999809265137,6.150000095367432,6.150000095367432,5324568.0 +2021-04-06,6.158332824707031,6.166666030883789,6.099999904632568,6.141665935516357,2271312.0 +2021-04-07,6.141665935516357,6.141665935516357,6.141665935516357,6.141665935516357,0.0 +2021-04-08,6.099999904632568,6.116665840148926,6.074999809265137,6.0833330154418945,1213548.0 +2021-04-11,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,0.0 +2021-04-12,6.066666126251221,6.141665935516357,6.050000190734863,6.108333110809326,4258584.0 +2021-04-13,6.116665840148926,6.166666030883789,6.091666221618652,6.125,2393052.0 +2021-04-14,6.091666221618652,6.108333110809326,6.074999809265137,6.108333110809326,1302504.0 +2021-04-15,6.099999904632568,6.133333206176758,6.099999904632568,6.125,1170276.0 +2021-04-18,6.133333206176758,6.2083330154418945,6.125,6.199999809265137,4457640.0 +2021-04-19,6.2083330154418945,6.275000095367432,6.2083330154418945,6.25,5778852.0 +2021-04-20,6.25,6.291666030883789,6.166666030883789,6.166666030883789,2801316.0 +2021-04-21,6.166666030883789,6.175000190734863,6.133333206176758,6.150000095367432,1625520.0 +2021-04-22,6.141665935516357,6.191666126251221,6.141665935516357,6.141665935516357,1109712.0 +2021-04-25,6.141665935516357,6.166666030883789,6.141665935516357,6.150000095367432,1001220.0 +2021-04-26,6.150000095367432,6.158332824707031,6.041666030883789,6.099999904632568,4959156.0 +2021-04-27,6.0833330154418945,6.125,6.041666030883789,6.091666221618652,4002144.0 +2021-04-28,6.0833330154418945,6.099999904632568,5.983333110809326,6.050000190734863,6241776.0 +2021-04-29,6.0,6.050000190734863,5.974999904632568,6.025000095367432,3043800.0 +2021-05-02,6.041666030883789,6.074999809265137,5.974999904632568,6.074999809265137,5488860.0 +2021-05-03,6.0833330154418945,6.125,6.050000190734863,6.108333110809326,4298544.0 +2021-05-04,6.099999904632568,6.183332920074463,6.091666221618652,6.125,4549428.0 +2021-05-05,6.125,6.133333206176758,6.091666221618652,6.133333206176758,1797120.0 +2021-05-06,6.133333206176758,6.133333206176758,6.091666221618652,6.125,1648212.0 +2021-05-09,6.125,6.191666126251221,6.108333110809326,6.141665935516357,1931796.0 +2021-05-10,6.150000095367432,6.158332824707031,6.116665840148926,6.133333206176758,1536420.0 +2021-05-17,6.133333206176758,6.183332920074463,6.133333206176758,6.150000095367432,2856588.0 +2021-05-18,6.166666030883789,6.3333330154418945,6.158332824707031,6.233333110809326,8669340.0 +2021-05-19,6.25,6.300000190734863,6.199999809265137,6.25,6483684.0 +2021-05-20,6.275000095367432,6.375,6.25,6.375,10798992.0 +2021-05-23,6.433332920074463,6.5833330154418945,6.425000190734863,6.558332920074463,16394208.0 +2021-05-24,6.558332920074463,6.591666221618652,6.358333110809326,6.383333206176758,8823600.0 +2021-05-25,6.383333206176758,6.574999809265137,6.324999809265137,6.516665935516357,8206932.0 +2021-05-26,6.516665935516357,6.541666030883789,6.433332920074463,6.541666030883789,4870596.0 +2021-05-27,6.550000190734863,6.558332920074463,6.466666221618652,6.491665840148926,3027696.0 +2021-05-30,6.5,6.541666030883789,6.5,6.533332824707031,3091476.0 +2021-05-31,6.508333206176758,6.558332920074463,6.483333110809326,6.533332824707031,4514124.0 +2021-06-01,6.516665935516357,6.625,6.5,6.5,7347420.0 +2021-06-02,6.558332920074463,6.558332920074463,6.466666221618652,6.508333206176758,1875864.0 +2021-06-03,6.508333206176758,6.508333206176758,6.4583330154418945,6.491665840148926,1845612.0 +2021-06-06,6.491665840148926,6.5,6.391665935516357,6.433332920074463,9410532.0 +2021-06-07,6.416666030883789,6.441666126251221,6.375,6.383333206176758,4887600.0 +2021-06-08,6.400000095367432,6.491665840148926,6.3333330154418945,6.425000190734863,8431860.0 +2021-06-09,6.4583330154418945,6.491665840148926,6.408332824707031,6.425000190734863,5590092.0 +2021-06-10,6.441666126251221,6.558332920074463,6.408332824707031,6.441666126251221,9663744.0 +2021-06-13,6.474999904632568,6.525000095367432,6.441666126251221,6.474999904632568,8386344.0 +2021-06-14,6.474999904632568,6.483333110809326,6.375,6.416666030883789,6359328.0 +2021-06-15,6.416666030883789,6.441666126251221,6.375,6.391665935516357,2963220.0 +2021-06-16,6.400000095367432,6.416666030883789,6.366665840148926,6.383333206176758,1878372.0 +2021-06-17,6.391665935516357,6.400000095367432,6.358333110809326,6.383333206176758,2266044.0 +2021-06-20,6.375,6.383333206176758,6.324999809265137,6.366665840148926,4206288.0 +2021-06-21,6.349999904632568,6.425000190734863,6.341666221618652,6.375,4307304.0 +2021-06-22,6.383333206176758,6.400000095367432,6.358333110809326,6.383333206176758,2832324.0 +2021-06-23,6.391665935516357,6.533332824707031,6.375,6.491665840148926,11571660.0 +2021-06-24,6.491665840148926,6.516665935516357,6.408332824707031,6.441666126251221,4916964.0 +2021-06-27,6.441666126251221,6.441666126251221,6.441666126251221,6.441666126251221,0.0 +2021-06-28,6.525000095367432,6.566666126251221,6.491665840148926,6.516665935516357,8602764.0 +2021-06-29,6.516665935516357,6.541666030883789,6.449999809265137,6.483333110809326,5155992.0 +2021-06-30,6.483333110809326,6.675000190734863,6.483333110809326,6.566666126251221,31202472.0 +2021-07-01,6.599999904632568,6.599999904632568,6.5,6.541666030883789,11234604.0 +2021-07-04,6.566666126251221,6.5833330154418945,6.483333110809326,6.5,12914232.0 +2021-07-05,6.533332824707031,6.550000190734863,6.441666126251221,6.4583330154418945,8711220.0 +2021-07-06,6.483333110809326,6.483333110809326,6.408332824707031,6.441666126251221,7183704.0 +2021-07-07,6.441666126251221,6.466666221618652,6.416666030883789,6.425000190734863,3615120.0 +2021-07-08,6.449999809265137,6.449999809265137,6.3333330154418945,6.358333110809326,5580516.0 +2021-07-11,6.375,6.474999904632568,6.349999904632568,6.408332824707031,5770944.0 +2021-07-12,6.416666030883789,6.449999809265137,6.366665840148926,6.416666030883789,4613292.0 +2021-07-13,6.416666030883789,6.416666030883789,6.358333110809326,6.375,3261540.0 +2021-07-14,6.383333206176758,6.400000095367432,6.349999904632568,6.375,1453440.0 +2021-07-15,6.375,6.408332824707031,6.341666221618652,6.375,4061316.0 +2021-07-25,6.416666030883789,6.449999809265137,6.391665935516357,6.400000095367432,2420556.0 +2021-07-26,6.400000095367432,6.400000095367432,6.3333330154418945,6.400000095367432,2646612.0 +2021-07-27,6.408332824707031,6.416666030883789,6.391665935516357,6.400000095367432,1116372.0 +2021-07-28,6.400000095367432,6.408332824707031,6.375,6.391665935516357,1953012.0 +2021-07-29,6.375,6.391665935516357,6.341666221618652,6.391665935516357,3421896.0 +2021-08-01,6.391665935516357,6.4583330154418945,6.375,6.408332824707031,6077016.0 +2021-08-02,6.433332920074463,6.516665935516357,6.416666030883789,6.441666126251221,7683036.0 +2021-08-03,6.441666126251221,6.441666126251221,6.383333206176758,6.400000095367432,2369220.0 +2021-08-04,6.375,6.383333206176758,6.3333330154418945,6.3333330154418945,6191220.0 +2021-08-05,6.375,6.383333206176758,6.341666221618652,6.358333110809326,3288540.0 +2021-08-08,6.366665840148926,6.616665840148926,6.366665840148926,6.558332920074463,30643668.0 +2021-08-09,6.558332920074463,6.625,6.441666126251221,6.4583330154418945,39467796.0 +2021-08-10,6.483333110809326,6.5833330154418945,6.4583330154418945,6.508333206176758,16481328.0 +2021-08-11,6.558332920074463,6.849999904632568,6.541666030883789,6.7083330154418945,44436108.0 +2021-08-12,6.741665840148926,6.75,6.525000095367432,6.599999904632568,13278900.0 +2021-08-15,6.599999904632568,6.7083330154418945,6.558332920074463,6.574999809265137,10734888.0 +2021-08-16,6.574999809265137,6.591666221618652,6.483333110809326,6.5,5874540.0 +2021-08-17,6.633333206176758,6.724999904632568,6.591666221618652,6.599999904632568,15665880.0 +2021-08-18,6.608333110809326,6.650000095367432,6.566666126251221,6.599999904632568,9038568.0 +2021-08-19,6.599999904632568,6.733333110809326,6.558332920074463,6.724999904632568,15433896.0 +2021-08-22,6.724999904632568,6.791666030883789,6.574999809265137,6.591666221618652,14137824.0 +2021-08-23,6.491665840148926,6.625,6.433332920074463,6.441666126251221,13367700.0 +2021-08-24,6.433332920074463,6.5,6.391665935516357,6.466666221618652,5123760.0 +2021-08-25,6.466666221618652,6.658332824707031,6.425000190734863,6.608333110809326,7810992.0 +2021-08-26,6.633333206176758,6.808332920074463,6.574999809265137,6.625,30464736.0 +2021-08-29,6.633333206176758,6.666666030883789,6.558332920074463,6.591666221618652,6057396.0 +2021-08-30,6.616665840148926,6.658332824707031,6.566666126251221,6.625,5065728.0 +2021-08-31,6.625,6.633333206176758,6.566666126251221,6.616665840148926,5422020.0 +2021-09-01,6.608333110809326,6.616665840148926,6.558332920074463,6.5833330154418945,5382804.0 +2021-09-02,6.599999904632568,6.824999809265137,6.566666126251221,6.824999809265137,22460472.0 +2021-09-05,6.875,7.133333206176758,6.8333330154418945,6.875,33478212.0 +2021-09-06,6.875,7.025000095367432,6.841666221618652,6.925000190734863,13103052.0 +2021-09-07,6.9583330154418945,6.9583330154418945,6.816666126251221,6.849999904632568,6379416.0 +2021-09-08,6.8333330154418945,7.016665935516357,6.775000095367432,6.949999809265137,11065584.0 +2021-09-09,6.949999809265137,7.008333206176758,6.908332824707031,6.916666030883789,7145784.0 +2021-09-12,6.933332920074463,6.933332920074463,6.824999809265137,6.849999904632568,9761112.0 +2021-09-13,6.849999904632568,6.966666221618652,6.824999809265137,6.925000190734863,15161316.0 +2021-09-14,6.933332920074463,6.9583330154418945,6.883333206176758,6.900000095367432,5450760.0 +2021-09-15,6.900000095367432,6.908332824707031,6.858333110809326,6.858333110809326,4034100.0 +2021-09-16,6.866665840148926,6.9583330154418945,6.849999904632568,6.900000095367432,7599972.0 +2021-09-19,6.900000095367432,7.050000190734863,6.875,7.008333206176758,12802944.0 +2021-09-20,6.974999904632568,7.050000190734863,6.8333330154418945,6.858333110809326,13000584.0 +2021-09-21,6.8333330154418945,6.941666126251221,6.824999809265137,6.916666030883789,5798892.0 +2021-09-22,6.891665935516357,6.916666030883789,6.849999904632568,6.891665935516357,3115740.0 +2021-09-26,6.916666030883789,6.949999809265137,6.858333110809326,6.875,2706444.0 +2021-09-27,6.875,6.941666126251221,6.8333330154418945,6.933332920074463,10196832.0 +2021-09-28,6.966666221618652,6.974999904632568,6.824999809265137,6.824999809265137,10831836.0 +2021-09-29,6.783332824707031,6.883333206176758,6.75,6.841666221618652,4089264.0 +2021-09-30,6.841666221618652,6.866665840148926,6.791666030883789,6.800000190734863,4509768.0 +2021-10-03,6.8333330154418945,6.8333330154418945,6.741665840148926,6.75,5997264.0 +2021-10-04,6.766665935516357,6.766665935516357,6.658332824707031,6.7083330154418945,4602720.0 +2021-10-05,6.7083330154418945,6.75,6.658332824707031,6.7083330154418945,3446352.0 +2021-10-06,6.7083330154418945,6.716666221618652,6.633333206176758,6.666666030883789,3744240.0 +2021-10-07,6.658332824707031,6.75,6.625,6.75,4277304.0 +2021-10-10,6.816666126251221,6.816666126251221,6.666666030883789,6.699999809265137,4493388.0 +2021-10-11,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0 +2021-10-12,6.675000190734863,6.675000190734863,6.5833330154418945,6.633333206176758,2465304.0 +2021-10-13,6.633333206176758,6.666666030883789,6.599999904632568,6.633333206176758,3038220.0 +2021-10-14,6.633333206176758,6.683332920074463,6.608333110809326,6.675000190734863,4293972.0 +2021-10-17,6.683332920074463,6.824999809265137,6.683332920074463,6.824999809265137,5484648.0 +2021-10-18,6.791666030883789,6.875,6.775000095367432,6.849999904632568,5194188.0 +2021-10-19,6.866665840148926,6.974999904632568,6.8333330154418945,6.941666126251221,11900256.0 +2021-10-20,6.941666126251221,6.941666126251221,6.733333110809326,6.741665840148926,8636184.0 +2021-10-21,6.741665840148926,6.758333206176758,6.650000095367432,6.691666126251221,5235588.0 +2021-10-24,6.699999809265137,6.733333110809326,6.666666030883789,6.699999809265137,3336408.0 +2021-10-25,6.7083330154418945,6.849999904632568,6.666666030883789,6.791666030883789,5889312.0 +2021-10-26,6.824999809265137,6.991665840148926,6.800000190734863,6.908332824707031,11925948.0 +2021-10-27,6.900000095367432,6.9583330154418945,6.8333330154418945,6.858333110809326,8135868.0 +2021-10-28,6.858333110809326,7.191666126251221,6.808332920074463,7.166666030883789,27310188.0 +2021-10-31,7.141665935516357,7.199999809265137,7.033332824707031,7.074999809265137,10742208.0 +2021-11-01,7.016665935516357,7.199999809265137,6.991665840148926,7.199999809265137,6675300.0 +2021-11-02,7.191666126251221,7.308332920074463,7.141665935516357,7.275000095367432,17297352.0 +2021-11-03,7.258333206176758,7.291666030883789,7.099999904632568,7.099999904632568,10757304.0 +2021-11-04,7.099999904632568,7.125,7.025000095367432,7.066666126251221,4602420.0 +2021-11-07,7.074999809265137,7.141665935516357,6.933332920074463,6.941666126251221,7010400.0 +2021-11-08,6.974999904632568,6.974999904632568,6.808332920074463,6.8333330154418945,9849072.0 +2021-11-09,6.808332920074463,6.974999904632568,6.766665935516357,6.908332824707031,7687692.0 +2021-11-10,6.883333206176758,6.925000190734863,6.75,6.858333110809326,5097480.0 +2021-11-11,6.766665935516357,6.783332824707031,6.5833330154418945,6.650000095367432,20747640.0 +2021-11-14,6.641665935516357,6.641665935516357,6.541666030883789,6.574999809265137,5577876.0 +2021-11-15,6.574999809265137,6.599999904632568,6.4583330154418945,6.516665935516357,7978392.0 +2021-11-16,6.516665935516357,6.849999904632568,6.474999904632568,6.8333330154418945,102699156.0 +2021-11-17,6.824999809265137,6.824999809265137,6.633333206176758,6.666666030883789,8462508.0 +2021-11-18,6.666666030883789,6.666666030883789,6.666666030883789,6.666666030883789,0.0 +2021-11-21,6.533332824707031,6.558332920074463,6.4583330154418945,6.5,4860672.0 +2021-11-22,6.516665935516357,6.533332824707031,6.366665840148926,6.408332824707031,4092792.0 +2021-11-23,6.383333206176758,6.516665935516357,6.366665840148926,6.474999904632568,3921360.0 +2021-11-24,6.5,6.541666030883789,6.449999809265137,6.5,3368784.0 +2021-11-25,6.483333110809326,6.541666030883789,6.4583330154418945,6.466666221618652,2313816.0 +2021-11-28,6.466666221618652,6.466666221618652,6.466666221618652,6.466666221618652,0.0 +2021-11-29,6.300000190734863,6.383333206176758,6.108333110809326,6.241665840148926,5503164.0 +2021-11-30,6.25,6.283332824707031,6.166666030883789,6.283332824707031,3215256.0 +2021-12-01,6.25,6.366665840148926,6.2083330154418945,6.224999904632568,4178700.0 +2021-12-02,6.224999904632568,6.224999904632568,6.224999904632568,6.224999904632568,0.0 +2021-12-05,6.275000095367432,6.391665935516357,6.25,6.3333330154418945,2870760.0 +2021-12-06,6.383333206176758,6.408332824707031,6.3333330154418945,6.349999904632568,2392320.0 +2021-12-07,6.383333206176758,6.566666126251221,6.383333206176758,6.533332824707031,5003940.0 +2021-12-08,6.508333206176758,6.516665935516357,6.449999809265137,6.466666221618652,2499768.0 +2021-12-09,6.474999904632568,6.474999904632568,6.383333206176758,6.449999809265137,2090424.0 +2021-12-12,6.416666030883789,6.474999904632568,6.383333206176758,6.449999809265137,2932512.0 +2021-12-13,6.466666221618652,6.5,6.441666126251221,6.4583330154418945,2177220.0 +2021-12-14,6.466666221618652,6.466666221618652,6.383333206176758,6.416666030883789,2027580.0 +2021-12-15,6.425000190734863,6.449999809265137,6.416666030883789,6.433332920074463,1094124.0 +2021-12-16,6.449999809265137,6.591666221618652,6.449999809265137,6.525000095367432,5924700.0 +2021-12-19,6.483333110809326,6.491665840148926,6.358333110809326,6.375,3752268.0 +2021-12-20,6.375,6.375,6.283332824707031,6.358333110809326,2653152.0 +2021-12-21,6.341666221618652,6.391665935516357,6.316666126251221,6.375,1906884.0 +2021-12-22,6.375,6.391665935516357,6.258333206176758,6.258333206176758,2150652.0 +2021-12-23,6.258333206176758,6.316666126251221,6.2083330154418945,6.2083330154418945,2639904.0 +2021-12-26,6.199999809265137,6.25,6.158332824707031,6.166666030883789,1425132.0 +2021-12-27,6.150000095367432,6.191666126251221,6.133333206176758,6.158332824707031,1645788.0 +2021-12-28,6.191666126251221,6.25,6.166666030883789,6.25,1163568.0 +2021-12-29,6.258333206176758,6.324999809265137,6.158332824707031,6.241665840148926,2763960.0 +2021-12-30,6.191666126251221,6.3333330154418945,6.191666126251221,6.3333330154418945,2199768.0 +2022-01-02,6.416666030883789,6.416666030883789,6.308332920074463,6.316666126251221,1376940.0 +2022-01-03,6.308332920074463,6.308332920074463,6.166666030883789,6.191666126251221,1695936.0 +2022-01-04,6.199999809265137,6.258333206176758,6.199999809265137,6.258333206176758,1139532.0 +2022-01-05,6.266665935516357,6.341666221618652,6.224999904632568,6.3333330154418945,2473332.0 +2022-01-06,6.316666126251221,6.358333110809326,6.266665935516357,6.3333330154418945,1109640.0 +2022-01-09,6.341666221618652,6.433332920074463,6.341666221618652,6.408332824707031,1737024.0 +2022-01-10,6.408332824707031,6.4583330154418945,6.358333110809326,6.358333110809326,2323200.0 +2022-01-11,6.375,6.391665935516357,6.316666126251221,6.341666221618652,2467944.0 +2022-01-12,6.341666221618652,6.4583330154418945,6.324999809265137,6.408332824707031,2486148.0 +2022-01-13,6.425000190734863,6.425000190734863,6.358333110809326,6.391665935516357,2544072.0 +2022-01-16,6.400000095367432,6.449999809265137,6.391665935516357,6.416666030883789,3694668.0 +2022-01-17,6.400000095367432,6.516665935516357,6.400000095367432,6.466666221618652,3990984.0 +2022-01-18,6.491665840148926,6.625,6.474999904632568,6.508333206176758,4717080.0 +2022-01-19,6.5,6.566666126251221,6.483333110809326,6.491665840148926,1755612.0 +2022-01-20,6.5,6.550000190734863,6.4583330154418945,6.550000190734863,1775976.0 +2022-01-23,6.541666030883789,6.5833330154418945,6.474999904632568,6.5,2959188.0 +2022-01-24,6.5,6.525000095367432,6.391665935516357,6.466666221618652,2234316.0 +2022-01-25,6.4583330154418945,6.483333110809326,6.416666030883789,6.483333110809326,981792.0 +2022-01-26,6.483333110809326,6.483333110809326,6.483333110809326,6.483333110809326,0.0 +2022-01-27,6.483333110809326,6.483333110809326,6.483333110809326,6.483333110809326,0.0 +2022-01-30,6.516665935516357,6.658332824707031,6.516665935516357,6.658332824707031,5488968.0 +2022-01-31,6.666666030883789,6.716666221618652,6.641665935516357,6.683332920074463,6191280.0 +2022-02-01,6.7083330154418945,6.808332920074463,6.666666030883789,6.733333110809326,12075132.0 +2022-02-02,6.75,6.800000190734863,6.741665840148926,6.741665840148926,4476516.0 +2022-02-03,6.716666221618652,6.791666030883789,6.691666126251221,6.7083330154418945,2354088.0 +2022-02-06,6.75,6.8333330154418945,6.7083330154418945,6.775000095367432,6242496.0 +2022-02-07,6.791666030883789,6.824999809265137,6.741665840148926,6.800000190734863,4012716.0 +2022-02-08,6.775000095367432,6.800000190734863,6.7083330154418945,6.75,5758872.0 +2022-02-09,6.724999904632568,6.75,6.691666126251221,6.716666221618652,2452104.0 +2022-02-10,6.733333110809326,6.733333110809326,6.658332824707031,6.675000190734863,2767416.0 +2022-02-13,6.625,6.625,6.474999904632568,6.616665840148926,4673160.0 +2022-02-14,6.5833330154418945,6.591666221618652,6.508333206176758,6.574999809265137,3585756.0 +2022-02-15,6.558332920074463,6.616665840148926,6.516665935516357,6.574999809265137,7591392.0 +2022-02-16,6.5833330154418945,6.716666221618652,6.558332920074463,6.666666030883789,8785380.0 +2022-02-17,6.691666126251221,6.858333110809326,6.641665935516357,6.741665840148926,12470664.0 +2022-02-20,6.758333206176758,6.783332824707031,6.533332824707031,6.533332824707031,6244716.0 +2022-02-21,6.533332824707031,6.658332824707031,6.533332824707031,6.566666126251221,3309252.0 +2022-02-23,6.566666126251221,6.716666221618652,6.541666030883789,6.650000095367432,3134400.0 +2022-02-24,6.416666030883789,6.566666126251221,6.341666221618652,6.408332824707031,5561424.0 +2022-02-27,6.5,6.550000190734863,6.400000095367432,6.4583330154418945,4008456.0 +2022-02-28,6.4583330154418945,6.5,6.433332920074463,6.4583330154418945,2033364.0 +2022-03-01,6.4583330154418945,6.541666030883789,6.4583330154418945,6.5,3282636.0 +2022-03-02,6.508333206176758,6.508333206176758,6.383333206176758,6.408332824707031,4875240.0 +2022-03-03,6.408332824707031,6.433332920074463,6.266665935516357,6.324999809265137,6235080.0 +2022-03-06,6.4583330154418945,6.483333110809326,6.375,6.474999904632568,3276492.0 +2022-03-07,6.474999904632568,6.474999904632568,6.408332824707031,6.433332920074463,1647000.0 +2022-03-08,6.416666030883789,6.516665935516357,6.400000095367432,6.491665840148926,5223276.0 +2022-03-09,6.491665840148926,6.641665935516357,6.466666221618652,6.616665840148926,9215220.0 +2022-03-10,6.599999904632568,6.666666030883789,6.4583330154418945,6.491665840148926,5244636.0 +2022-03-13,6.5833330154418945,6.675000190734863,6.541666030883789,6.558332920074463,8851992.0 +2022-03-14,6.625,6.7083330154418945,6.558332920074463,6.616665840148926,10120476.0 +2022-03-15,6.616665840148926,6.616665840148926,6.516665935516357,6.558332920074463,4319292.0 +2022-03-16,6.5833330154418945,6.599999904632568,6.533332824707031,6.566666126251221,3001296.0 +2022-03-17,6.5833330154418945,6.658332824707031,6.558332920074463,6.650000095367432,5303436.0 +2022-03-20,6.541666030883789,6.550000190734863,6.483333110809326,6.5,3060828.0 +2022-03-21,6.508333206176758,6.533332824707031,6.466666221618652,6.474999904632568,1882152.0 +2022-03-22,6.5,6.541666030883789,6.474999904632568,6.483333110809326,2660868.0 +2022-03-23,6.516665935516357,6.566666126251221,6.5,6.525000095367432,1597920.0 +2022-03-24,6.550000190734863,6.650000095367432,6.483333110809326,6.650000095367432,8093496.0 +2022-03-27,6.658332824707031,6.783332824707031,6.650000095367432,6.683332920074463,7413048.0 +2022-03-28,6.699999809265137,6.699999809265137,6.608333110809326,6.633333206176758,4035864.0 +2022-03-29,6.633333206176758,6.691666126251221,6.599999904632568,6.666666030883789,16814376.0 +2022-03-30,6.675000190734863,6.7083330154418945,6.633333206176758,6.650000095367432,2772852.0 +2022-03-31,6.641665935516357,6.666666030883789,6.608333110809326,6.625,1917684.0 +2022-04-03,6.666666030883789,6.7083330154418945,6.641665935516357,6.683332920074463,2380428.0 +2022-04-04,6.683332920074463,6.683332920074463,6.683332920074463,6.683332920074463,0.0 +2022-04-05,6.875,6.933332920074463,6.75,6.758333206176758,7443144.0 +2022-04-06,6.75,6.891665935516357,6.683332920074463,6.716666221618652,5500584.0 +2022-04-07,6.716666221618652,6.733333110809326,6.658332824707031,6.691666126251221,3443016.0 +2022-04-10,6.724999904632568,6.800000190734863,6.683332920074463,6.800000190734863,3515676.0 +2022-04-11,6.808332920074463,6.891665935516357,6.791666030883789,6.824999809265137,4866012.0 +2022-04-12,6.824999809265137,6.900000095367432,6.7083330154418945,6.866665840148926,5617560.0 +2022-04-13,6.866665840148926,6.949999809265137,6.808332920074463,6.941666126251221,9600012.0 +2022-04-14,6.949999809265137,7.025000095367432,6.824999809265137,6.8333330154418945,8105496.0 +2022-04-17,6.841666221618652,6.891665935516357,6.791666030883789,6.816666126251221,3238548.0 +2022-04-18,6.8333330154418945,6.875,6.824999809265137,6.875,2464524.0 +2022-04-19,6.875,6.933332920074463,6.8333330154418945,6.841666221618652,4266192.0 +2022-04-20,6.8333330154418945,6.849999904632568,6.758333206176758,6.849999904632568,2004588.0 +2022-04-21,6.875,6.883333206176758,6.775000095367432,6.800000190734863,2039436.0 +2022-04-24,6.758333206176758,6.766665935516357,6.658332824707031,6.658332824707031,2083236.0 +2022-04-25,6.625,6.75,6.616665840148926,6.75,1562400.0 +2022-04-26,6.75,6.816666126251221,6.724999904632568,6.775000095367432,1895688.0 +2022-04-27,6.783332824707031,6.800000190734863,6.7083330154418945,6.783332824707031,1825020.0 +2022-04-28,6.766665935516357,6.824999809265137,6.758333206176758,6.816666126251221,2564712.0 +2022-05-08,6.766665935516357,6.800000190734863,6.7083330154418945,6.75,1592004.0 +2022-05-09,6.741665840148926,6.808332920074463,6.7083330154418945,6.724999904632568,2896620.0 +2022-05-10,6.733333110809326,6.741665840148926,6.658332824707031,6.724999904632568,1779216.0 +2022-05-11,6.691666126251221,6.716666221618652,6.641665935516357,6.691666126251221,1819536.0 +2022-05-12,6.658332824707031,6.658332824707031,6.508333206176758,6.5833330154418945,2021436.0 +2022-05-15,6.5833330154418945,6.625,6.516665935516357,6.574999809265137,2546232.0 +2022-05-16,6.550000190734863,6.633333206176758,6.416666030883789,6.4583330154418945,2212752.0 +2022-05-17,6.425000190734863,6.5833330154418945,6.300000190734863,6.574999809265137,5474280.0 +2022-05-18,6.574999809265137,6.574999809265137,6.574999809265137,6.574999809265137,0.0 +2022-05-19,6.416666030883789,6.474999904632568,6.324999809265137,6.358333110809326,3622860.0 +2022-05-22,6.041666030883789,6.166666030883789,5.724999904632568,5.724999904632568,20769948.0 +2022-05-23,5.699999809265137,5.7083330154418945,5.349999904632568,5.466666221618652,18020544.0 +2022-05-24,5.4583330154418945,5.591666221618652,5.433332920074463,5.508333206176758,37875540.0 +2022-05-25,5.5833330154418945,5.608333110809326,5.474999904632568,5.5,6281004.0 +2022-05-26,5.516665935516357,5.541666030883789,5.491665840148926,5.508333206176758,3874080.0 +2022-05-29,5.550000190734863,5.574999809265137,5.525000095367432,5.533332824707031,5237496.0 +2022-05-30,5.558332920074463,5.608333110809326,5.533332824707031,5.599999904632568,4370832.0 +2022-05-31,5.599999904632568,5.616665840148926,5.550000190734863,5.558332920074463,2673996.0 +2022-06-01,5.566666126251221,5.650000095367432,5.541666030883789,5.625,2974260.0 +2022-06-02,5.625,5.666666030883789,5.591666221618652,5.616665840148926,2760900.0 +2022-06-05,5.616665840148926,5.633333206176758,5.558332920074463,5.574999809265137,1354068.0 +2022-06-06,5.591666221618652,5.625,5.558332920074463,5.566666126251221,2419092.0 +2022-06-07,5.5833330154418945,5.5833330154418945,5.533332824707031,5.566666126251221,1811568.0 +2022-06-08,5.566666126251221,5.608333110809326,5.550000190734863,5.574999809265137,1453368.0 +2022-06-09,5.558332920074463,5.5833330154418945,5.533332824707031,5.566666126251221,1382304.0 +2022-06-12,5.533332824707031,5.533332824707031,5.266665935516357,5.291666030883789,3917208.0 +2022-06-13,5.291666030883789,5.291666030883789,5.058332920074463,5.099999904632568,3358416.0 +2022-06-14,5.099999904632568,5.125,4.891665935516357,5.099999904632568,2906124.0 +2022-06-15,5.099999904632568,5.25,5.016665935516357,5.175000190734863,1747080.0 +2022-06-16,5.241665840148926,5.324999809265137,5.074999809265137,5.0833330154418945,2638848.0 +2022-06-19,5.008333206176758,5.025000095367432,4.900000095367432,4.933332920074463,3628140.0 +2022-06-20,4.933332920074463,5.066666126251221,4.933332920074463,5.008333206176758,2533836.0 +2022-06-21,5.025000095367432,5.166666030883789,5.025000095367432,5.166666030883789,1584108.0 +2022-06-22,5.166666030883789,5.166666030883789,5.0,5.0,1574028.0 +2022-06-23,4.974999904632568,5.0,4.908332824707031,4.983333110809326,1295472.0 +2022-06-26,5.033332824707031,5.224999904632568,5.033332824707031,5.133333206176758,1125036.0 +2022-06-27,5.216666221618652,5.266665935516357,5.074999809265137,5.0833330154418945,3098208.0 +2022-06-28,5.150000095367432,5.158332824707031,5.0833330154418945,5.099999904632568,789144.0 +2022-06-29,5.099999904632568,5.166666030883789,5.0833330154418945,5.116665840148926,1395228.0 +2022-06-30,5.125,5.175000190734863,4.983333110809326,5.116665840148926,1583916.0 +2022-07-03,5.0833330154418945,5.0833330154418945,4.983333110809326,5.016665935516357,1153428.0 +2022-07-04,5.016665935516357,5.058332920074463,4.966666221618652,5.0,642252.0 +2022-07-05,5.0,5.016665935516357,4.966666221618652,5.0,420048.0 +2022-07-06,4.991665840148926,5.058332920074463,4.941666126251221,5.050000190734863,662076.0 +2022-07-13,5.0,5.091666221618652,4.841666221618652,4.858333110809326,2269908.0 +2022-07-14,4.858333110809326,4.900000095367432,4.733333110809326,4.800000190734863,1108116.0 +2022-07-17,4.908332824707031,4.908332824707031,4.808332920074463,4.824999809265137,611280.0 +2022-07-18,4.808332920074463,4.949999809265137,4.800000190734863,4.875,824004.0 +2022-07-19,4.875,5.025000095367432,4.875,4.983333110809326,1862988.0 +2022-07-20,5.0,5.074999809265137,4.983333110809326,5.033332824707031,2348676.0 +2022-07-21,5.033332824707031,5.116665840148926,4.983333110809326,5.099999904632568,1590072.0 +2022-07-24,5.150000095367432,5.199999809265137,5.108333110809326,5.158332824707031,2071032.0 +2022-07-25,5.133333206176758,5.158332824707031,5.108333110809326,5.116665840148926,603768.0 +2022-07-26,5.125,5.199999809265137,5.066666126251221,5.108333110809326,1355544.0 +2022-07-27,5.108333110809326,5.150000095367432,5.099999904632568,5.099999904632568,481296.0 +2022-07-28,5.133333206176758,5.349999904632568,5.116665840148926,5.3333330154418945,4018356.0 +2022-07-31,5.358333110809326,5.449999809265137,5.349999904632568,5.433332920074463,3577044.0 +2022-08-01,5.4583330154418945,5.466666221618652,5.383333206176758,5.416666030883789,2071176.0 +2022-08-02,5.433332920074463,5.574999809265137,5.400000095367432,5.533332824707031,5322996.0 +2022-08-03,5.491665840148926,5.491665840148926,5.400000095367432,5.408332824707031,2108076.0 +2022-08-04,5.433332920074463,5.516665935516357,5.400000095367432,5.474999904632568,2720880.0 +2022-08-07,5.508333206176758,5.508333206176758,5.366665840148926,5.383333206176758,1541220.0 +2022-08-08,5.408332824707031,5.416666030883789,5.358333110809326,5.416666030883789,954252.0 +2022-08-09,5.425000190734863,5.491665840148926,5.400000095367432,5.491665840148926,1170972.0 +2022-08-10,5.5,5.533332824707031,5.466666221618652,5.516665935516357,2145684.0 +2022-08-11,5.525000095367432,5.625,5.516665935516357,5.525000095367432,4225476.0 +2022-08-14,5.525000095367432,5.525000095367432,5.391665935516357,5.391665935516357,4638984.0 +2022-08-15,5.400000095367432,5.433332920074463,5.349999904632568,5.383333206176758,2475924.0 +2022-08-16,5.474999904632568,5.633333206176758,5.474999904632568,5.5,13527732.0 +2022-08-17,5.533332824707031,5.533332824707031,5.4583330154418945,5.516665935516357,2620080.0 +2022-08-18,5.508333206176758,5.541666030883789,5.483333110809326,5.5,2150724.0 +2022-08-21,5.516665935516357,5.566666126251221,5.5,5.5,2915904.0 +2022-08-22,5.491665840148926,5.533332824707031,5.4583330154418945,5.533332824707031,2256876.0 +2022-08-23,5.550000190734863,5.616665840148926,5.358333110809326,5.358333110809326,10583196.0 +2022-08-24,5.358333110809326,5.375,5.224999904632568,5.25,3353388.0 +2022-08-25,5.275000095367432,5.366665840148926,5.275000095367432,5.308332920074463,1989036.0 +2022-08-28,5.291666030883789,5.358333110809326,5.258333206176758,5.308332920074463,2603268.0 +2022-08-29,5.324999809265137,5.366665840148926,5.316666126251221,5.3333330154418945,2191188.0 +2022-08-30,5.400000095367432,5.5,5.391665935516357,5.4583330154418945,9259140.0 +2022-08-31,5.449999809265137,5.474999904632568,5.400000095367432,5.466666221618652,3937608.0 +2022-09-01,5.449999809265137,5.449999809265137,5.375,5.416666030883789,4366680.0 +2022-09-04,5.416666030883789,5.425000190734863,5.366665840148926,5.416666030883789,2361492.0 +2022-09-05,5.349999904632568,5.358333110809326,5.291666030883789,5.316666126251221,1846620.0 +2022-09-06,5.341666221618652,5.408332824707031,5.300000190734863,5.341666221618652,2538072.0 +2022-09-07,5.300000190734863,5.341666221618652,5.233333110809326,5.291666030883789,1579260.0 +2022-09-08,5.300000190734863,5.316666126251221,5.241665840148926,5.283332824707031,947844.0 +2022-09-11,5.300000190734863,5.391665935516357,5.291666030883789,5.391665935516357,1860084.0 +2022-09-12,5.375,5.391665935516357,5.3333330154418945,5.3333330154418945,1252872.0 +2022-09-13,5.366665840148926,5.366665840148926,5.300000190734863,5.308332920074463,913008.0 +2022-09-14,5.291666030883789,5.291666030883789,5.216666221618652,5.275000095367432,1003188.0 +2022-09-15,5.375,5.483333110809326,5.375,5.400000095367432,5851236.0 +2022-09-18,5.416666030883789,5.416666030883789,5.291666030883789,5.316666126251221,2051724.0 +2022-09-19,5.316666126251221,5.316666126251221,5.224999904632568,5.291666030883789,1156656.0 +2022-09-20,5.316666126251221,5.358333110809326,5.258333206176758,5.258333206176758,1294752.0 +2022-09-21,5.25,5.258333206176758,5.166666030883789,5.183332920074463,2206332.0 +2022-09-25,5.008333206176758,5.175000190734863,4.966666221618652,5.025000095367432,1890912.0 +2022-09-26,5.041666030883789,5.125,5.0,5.058332920074463,1074504.0 +2022-09-27,5.058332920074463,5.116665840148926,5.016665935516357,5.025000095367432,1664412.0 +2022-09-28,5.066666126251221,5.099999904632568,5.016665935516357,5.074999809265137,1839480.0 +2022-09-29,5.125,5.2083330154418945,5.108333110809326,5.141665935516357,3688452.0 +2022-10-02,5.116665840148926,5.133333206176758,5.033332824707031,5.074999809265137,5000076.0 +2022-10-03,5.099999904632568,5.141665935516357,5.074999809265137,5.0833330154418945,3448116.0 +2022-10-04,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,0.0 +2022-10-05,5.166666030883789,5.241665840148926,5.150000095367432,5.199999809265137,3528036.0 +2022-10-06,5.2083330154418945,5.216666221618652,5.133333206176758,5.141665935516357,2097132.0 +2022-10-09,5.133333206176758,5.133333206176758,5.074999809265137,5.0833330154418945,1489956.0 +2022-10-10,5.058332920074463,5.066666126251221,4.983333110809326,5.025000095367432,2278500.0 +2022-10-11,5.041666030883789,5.050000190734863,5.0,5.0,1218828.0 +2022-10-12,5.033332824707031,5.058332920074463,5.0,5.025000095367432,903228.0 +2022-10-13,5.041666030883789,5.041666030883789,4.983333110809326,4.983333110809326,770496.0 +2022-10-16,5.0,5.0,4.9583330154418945,4.974999904632568,816120.0 +2022-10-17,4.983333110809326,5.041666030883789,4.983333110809326,5.025000095367432,921780.0 +2022-10-18,5.041666030883789,5.141665935516357,5.041666030883789,5.099999904632568,3124692.0 +2022-10-19,5.116665840148926,5.133333206176758,5.074999809265137,5.074999809265137,1312944.0 +2022-10-20,5.0833330154418945,5.166666030883789,5.074999809265137,5.166666030883789,1870284.0 +2022-10-23,5.175000190734863,5.216666221618652,5.116665840148926,5.116665840148926,2909052.0 +2022-10-24,5.108333110809326,5.125,5.074999809265137,5.0833330154418945,3152244.0 +2022-10-25,5.099999904632568,5.116665840148926,5.041666030883789,5.058332920074463,1472772.0 +2022-10-26,5.058332920074463,5.066666126251221,5.025000095367432,5.066666126251221,734208.0 +2022-10-27,5.066666126251221,5.066666126251221,5.0,5.0,821292.0 +2022-10-30,5.0,5.108333110809326,5.0,5.033332824707031,1502820.0 +2022-10-31,5.033332824707031,5.033332824707031,5.033332824707031,5.033332824707031,0.0 +2022-11-01,5.058332920074463,5.058332920074463,4.9583330154418945,4.974999904632568,1323672.0 +2022-11-02,4.983333110809326,5.0,4.916666030883789,5.0,1133472.0 +2022-11-03,4.983333110809326,5.025000095367432,4.966666221618652,4.983333110809326,780492.0 +2022-11-06,5.158332824707031,5.2083330154418945,5.058332920074463,5.066666126251221,4144284.0 +2022-11-07,5.133333206176758,5.133333206176758,4.974999904632568,5.0,3244488.0 +2022-11-08,5.0,5.0,4.933332920074463,4.949999809265137,1980948.0 +2022-11-09,4.974999904632568,4.974999904632568,4.875,4.875,1941264.0 +2022-11-10,4.875,4.875,4.758333206176758,4.791666030883789,2337744.0 +2022-11-13,4.883333206176758,4.883333206176758,4.808332920074463,4.816666126251221,883116.0 +2022-11-14,4.808332920074463,4.883333206176758,4.733333110809326,4.866665840148926,3273768.0 +2022-11-15,4.900000095367432,4.900000095367432,4.775000095367432,4.775000095367432,1226868.0 +2022-11-16,4.800000190734863,4.8333330154418945,4.741665840148926,4.8333330154418945,1613616.0 +2022-11-17,4.866665840148926,4.866665840148926,4.733333110809326,4.75,2980656.0 +2022-11-20,4.75,4.783332824707031,4.666666030883789,4.666666030883789,5008584.0 +2022-11-21,4.666666030883789,4.666666030883789,4.599999904632568,4.599999904632568,2147232.0 +2022-11-22,4.625,4.666666030883789,4.533332824707031,4.616665840148926,2958996.0 +2022-11-24,4.633333206176758,4.633333206176758,4.491665840148926,4.508333206176758,2300256.0 +2022-11-27,4.508333206176758,4.508333206176758,4.425000190734863,4.466666221618652,1409172.0 +2022-11-28,4.466666221618652,4.5833330154418945,4.416666030883789,4.5833330154418945,738000.0 +2022-11-29,4.591666221618652,4.599999904632568,4.516665935516357,4.541666030883789,5807004.0 +2022-11-30,4.541666030883789,4.541666030883789,4.541666030883789,4.541666030883789,0.0 +2022-12-01,4.541666030883789,4.541666030883789,4.541666030883789,4.541666030883789,0.0 +2022-12-04,4.616665840148926,4.616665840148926,4.516665935516357,4.525000095367432,1477644.0 +2022-12-05,4.525000095367432,4.525000095367432,4.425000190734863,4.425000190734863,2198868.0 +2022-12-06,4.425000190734863,4.449999809265137,4.358333110809326,4.425000190734863,1498260.0 +2022-12-07,4.416666030883789,4.466666221618652,4.408332824707031,4.416666030883789,1064364.0 +2022-12-08,4.425000190734863,4.491665840148926,4.391665935516357,4.4583330154418945,848592.0 +2022-12-11,4.449999809265137,4.449999809265137,4.375,4.383333206176758,1146624.0 +2022-12-12,4.366665840148926,4.366665840148926,4.0,4.066666126251221,7259676.0 +2022-12-13,4.108333110809326,4.191666126251221,4.0833330154418945,4.150000095367432,7236060.0 +2022-12-14,4.183332920074463,4.2083330154418945,4.058332920074463,4.066666126251221,4507140.0 +2022-12-15,4.158332824707031,4.183332920074463,4.079165935516357,4.108333110809326,4098552.0 +2022-12-18,4.108333110809326,4.141665935516357,4.066666126251221,4.091666221618652,3820452.0 +2022-12-19,4.095832824707031,4.133333206176758,4.066666126251221,4.108333110809326,2446392.0 +2022-12-20,4.091666221618652,4.199999809265137,4.0833330154418945,4.199999809265137,2503800.0 +2022-12-21,4.216666221618652,4.258333206176758,4.199999809265137,4.25,2304000.0 +2022-12-22,4.25,4.283332824707031,4.241665840148926,4.275000095367432,1871268.0 +2022-12-25,4.291666030883789,4.324999809265137,4.25,4.308332920074463,1413252.0 +2022-12-26,4.308332920074463,4.308332920074463,4.191666126251221,4.191666126251221,1530420.0 +2022-12-27,4.175000190734863,4.224999904632568,4.166666030883789,4.2083330154418945,1303380.0 +2022-12-28,4.2083330154418945,4.300000190734863,4.199999809265137,4.291666030883789,1596756.0 +2022-12-29,4.275000095367432,4.324999809265137,4.275000095367432,4.291666030883789,1430220.0 +2023-01-01,4.291666030883789,4.3333330154418945,4.291666030883789,4.300000190734863,1510248.0 +2023-01-02,4.308332920074463,4.375,4.291666030883789,4.366665840148926,1819908.0 +2023-01-03,4.366665840148926,4.366665840148926,4.366665840148926,4.366665840148926,0.0 +2023-01-04,4.383333206176758,4.416666030883789,4.3333330154418945,4.358333110809326,2108568.0 +2023-01-05,4.3333330154418945,4.358333110809326,4.283332824707031,4.3333330154418945,1843860.0 +2023-01-08,4.324999809265137,4.341666221618652,4.241665840148926,4.275000095367432,3861996.0 +2023-01-09,4.291666030883789,4.3333330154418945,4.275000095367432,4.291666030883789,2600208.0 +2023-01-10,4.308332920074463,4.349999904632568,4.275000095367432,4.316666126251221,2853804.0 +2023-01-11,4.341666221618652,4.383333206176758,4.300000190734863,4.375,2656020.0 +2023-01-12,4.383333206176758,4.441666126251221,4.341666221618652,4.341666221618652,3970932.0 +2023-01-15,4.341666221618652,4.341666221618652,4.341666221618652,4.341666221618652,0.0 +2023-01-16,4.283332824707031,4.291666030883789,4.2083330154418945,4.233333110809326,3333180.0 +2023-01-17,4.25,4.291666030883789,4.224999904632568,4.25,3287076.0 +2023-01-18,4.25,4.291666030883789,4.224999904632568,4.25,3287076.0 +2023-01-19,4.25,4.266665935516357,4.241665840148926,4.258333206176758,1167168.0 +2023-01-22,4.258333206176758,4.258333206176758,4.258333206176758,4.258333206176758,0.0 +2023-01-23,4.258333206176758,4.266665935516357,4.216666221618652,4.25,2954880.0 +2023-01-24,4.258333206176758,4.433332920074463,4.258333206176758,4.416666030883789,7824180.0 +2023-01-25,4.400000095367432,4.516665935516357,4.366665840148926,4.483333110809326,5640708.0 +2023-01-26,4.491665840148926,4.574999809265137,4.491665840148926,4.558332920074463,2798412.0 +2023-01-29,4.566666126251221,4.574999809265137,4.433332920074463,4.449999809265137,2857284.0 +2023-01-30,4.4583330154418945,4.516665935516357,4.425000190734863,4.474999904632568,2405208.0 +2023-01-31,4.4583330154418945,4.516665935516357,4.449999809265137,4.483333110809326,1969572.0 +2023-02-01,4.483333110809326,4.541666030883789,4.483333110809326,4.5,1788396.0 +2023-02-02,4.525000095367432,4.525000095367432,4.408332824707031,4.491665840148926,1145760.0 +2023-02-05,4.4583330154418945,4.466666221618652,4.400000095367432,4.416666030883789,923592.0 +2023-02-06,4.400000095367432,4.416666030883789,4.341666221618652,4.383333206176758,1157628.0 +2023-02-07,4.391665935516357,4.408332824707031,4.366665840148926,4.366665840148926,438480.0 +2023-02-08,4.358333110809326,4.400000095367432,4.324999809265137,4.358333110809326,833796.0 +2023-02-09,4.341666221618652,4.358333110809326,4.316666126251221,4.358333110809326,1027668.0 +2023-02-12,4.358333110809326,4.358333110809326,4.358333110809326,4.358333110809326,0.0 +2023-02-13,4.400000095367432,4.491665840148926,4.383333206176758,4.433332920074463,1567176.0 +2023-02-14,4.449999809265137,4.4583330154418945,4.408332824707031,4.408332824707031,664584.0 +2023-02-15,4.408332824707031,4.433332920074463,4.366665840148926,4.391665935516357,1259016.0 +2023-02-16,4.408332824707031,4.574999809265137,4.408332824707031,4.550000190734863,3706596.0 +2023-02-19,4.5833330154418945,4.7083330154418945,4.5833330154418945,4.608333110809326,7349796.0 +2023-02-20,4.608333110809326,4.675000190734863,4.491665840148926,4.525000095367432,3271212.0 +2023-02-21,4.491665840148926,4.658332824707031,4.491665840148926,4.616665840148926,2929944.0 +2023-02-23,4.616665840148926,4.658332824707031,4.566666126251221,4.566666126251221,1255824.0 +2023-02-26,4.5833330154418945,4.666666030883789,4.558332920074463,4.641665935516357,2535948.0 +2023-02-27,4.658332824707031,4.816666126251221,4.633333206176758,4.775000095367432,8677008.0 +2023-02-28,4.775000095367432,4.824999809265137,4.691666126251221,4.766665935516357,4437792.0 +2023-03-01,4.758333206176758,4.824999809265137,4.741665840148926,4.824999809265137,12000.0 +2023-03-02,4.824999809265137,4.925000190734863,4.824999809265137,4.916666030883789,87924.0 +2023-03-05,4.941666126251221,5.033332824707031,4.908332824707031,5.008333206176758,9000.0 +2023-03-06,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 +2023-03-07,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 +2023-03-08,4.949999809265137,4.949999809265137,4.875,4.900000095367432,12000.0 +2023-03-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 +2023-03-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 +2023-03-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 +2023-03-14,4.733333110809326,4.766665935516357,4.675000190734863,4.7083330154418945,8904.0 +2023-03-15,4.666666030883789,4.724999904632568,4.566666126251221,4.574999809265137,6000.0 +2023-03-16,4.558332920074463,4.658332824707031,4.508333206176758,4.650000095367432,42960.0 +2023-03-19,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0.0 +2023-03-20,4.733333110809326,4.733333110809326,4.675000190734863,4.675000190734863,11112.0 +2023-03-21,4.675000190734863,4.783332824707031,4.650000095367432,4.741665840148926,27744.0 +2023-03-22,4.741665840148926,4.775000095367432,4.691666126251221,4.691666126251221,6240.0 +2023-03-23,4.666666030883789,4.733333110809326,4.641665935516357,4.724999904632568,9540.0 +2023-03-26,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 +2023-03-27,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 +2023-03-28,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 +2023-03-29,4.741665840148926,4.858333110809326,4.741665840148926,4.849999904632568,8220.0 +2023-03-30,4.866665840148926,5.033332824707031,4.858333110809326,5.008333206176758,9972.0 +2023-04-02,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 +2023-04-03,5.016665935516357,5.025000095367432,4.941666126251221,4.941666126251221,6192.0 +2023-04-04,4.941666126251221,5.016665935516357,4.941666126251221,5.008333206176758,3000.0 +2023-04-05,5.016665935516357,5.150000095367432,5.0,5.125,6000.0 +2023-04-06,5.150000095367432,5.183332920074463,5.058332920074463,5.066666126251221,8400.0 +2023-04-09,5.0833330154418945,5.108333110809326,5.025000095367432,5.099999904632568,39600.0 +2023-04-10,5.108333110809326,5.199999809265137,5.074999809265137,5.199999809265137,33048.0 +2023-04-11,5.2083330154418945,5.283332824707031,5.150000095367432,5.150000095367432,5940.0 +2023-04-12,5.158332824707031,5.216666221618652,5.133333206176758,5.158332824707031,3600.0 +2023-04-13,5.158332824707031,5.216666221618652,5.125,5.183332920074463,5880.0 +2023-04-16,5.191666126251221,5.241665840148926,5.166666030883789,5.2083330154418945,3504.0 +2023-04-17,5.224999904632568,5.233333110809326,5.166666030883789,5.224999904632568,4980.0 +2023-04-25,5.224999904632568,5.224999904632568,5.166666030883789,5.183332920074463,2928.0 +2023-04-26,5.191666126251221,5.216666221618652,5.150000095367432,5.199999809265137,46452.0 +2023-04-27,5.191666126251221,5.241665840148926,5.191666126251221,5.216666221618652,114768.0 +2023-04-30,5.216666221618652,5.216666221618652,5.216666221618652,5.216666221618652,0.0 +2023-05-01,5.216666221618652,5.216666221618652,5.216666221618652,5.216666221618652,0.0 +2023-05-02,5.199999809265137,5.224999904632568,5.150000095367432,5.158332824707031,4800.0 +2023-05-03,5.133333206176758,5.150000095367432,5.099999904632568,5.108333110809326,6000.0 +2023-05-04,5.074999809265137,5.166666030883789,5.058332920074463,5.166666030883789,3240.0 +2023-05-07,5.183332920074463,5.241665840148926,5.175000190734863,5.216666221618652,12000.0 +2023-05-08,5.233333110809326,5.25,5.199999809265137,5.199999809265137,8208.0 +2023-05-09,5.2083330154418945,5.224999904632568,5.175000190734863,5.175000190734863,12300.0 +2023-05-10,5.199999809265137,5.2083330154418945,5.150000095367432,5.158332824707031,12000.0 +2023-05-11,5.158332824707031,5.224999904632568,5.125,5.183332920074463,4200.0 +2023-05-14,5.191666126251221,5.216666221618652,5.150000095367432,5.158332824707031,8676.0 +2023-05-15,5.158332824707031,5.175000190734863,5.0833330154418945,5.099999904632568,24000.0 +2023-05-16,5.099999904632568,5.133333206176758,5.066666126251221,5.0833330154418945,6000.0 +2023-05-17,5.0833330154418945,5.099999904632568,5.041666030883789,5.066666126251221,35568.0 +2023-05-18,5.066666126251221,5.108333110809326,5.050000190734863,5.108333110809326,11760.0 +2023-05-21,5.116665840148926,5.166666030883789,5.099999904632568,5.166666030883789,22824.0 +2023-05-22,5.183332920074463,5.5833330154418945,5.166666030883789,5.5,9900.0 +2023-05-23,5.5,5.5,5.383333206176758,5.408332824707031,3000.0 +2023-05-24,5.375,5.608333110809326,5.366665840148926,5.566666126251221,4080.0 +2023-05-25,5.541666030883789,5.625,5.466666221618652,5.466666221618652,9444.0 +2023-05-28,5.5,5.616665840148926,5.4583330154418945,5.616665840148926,12000.0 +2023-05-29,5.616665840148926,5.75,5.608333110809326,5.716666221618652,6708.0 +2023-05-30,5.724999904632568,5.75,5.666666030883789,5.691666126251221,6000.0 +2023-05-31,5.666666030883789,5.666666030883789,5.4583330154418945,5.5833330154418945,2724.0 +2023-06-01,5.574999809265137,5.608333110809326,5.516665935516357,5.525000095367432,4800.0 +2023-06-04,5.533332824707031,5.5833330154418945,5.516665935516357,5.566666126251221,7200.0 +2023-06-05,5.558332920074463,5.616665840148926,5.525000095367432,5.558332920074463,3240.0 +2023-06-06,5.558332920074463,5.650000095367432,5.525000095367432,5.650000095367432,27132.0 +2023-06-07,5.658332824707031,5.683332920074463,5.550000190734863,5.5833330154418945,6456.0 +2023-06-08,5.574999809265137,5.608333110809326,5.516665935516357,5.525000095367432,10536.0 +2023-06-11,5.449999809265137,5.699999809265137,5.369999885559082,5.400000095367432,10480.0 +2023-06-12,5.440000057220459,5.440000057220459,5.25,5.28000020980835,4620.0 +2023-06-13,5.25,5.300000190734863,5.179999828338623,5.25,3580.0 +2023-06-14,5.300000190734863,5.420000076293945,5.260000228881836,5.389999866485596,9800.0 +2023-06-15,5.420000076293945,5.559999942779541,5.409999847412109,5.519999980926514,3000.0 +2023-06-18,5.590000152587891,5.699999809265137,5.590000152587891,5.679999828338623,40000.0 +2023-06-19,5.730000019073486,5.739999771118164,5.480000019073486,5.510000228881836,11740910.0 +2023-06-20,5.510000228881836,5.579999923706055,5.449999809265137,5.579999923706055,4367350.0 +2023-06-21,5.590000152587891,5.650000095367432,5.550000190734863,5.619999885559082,2037770.0 +2023-06-22,5.630000114440918,5.699999809265137,5.610000133514404,5.630000114440918,4448280.0 +2023-07-02,5.639999866485596,5.670000076293945,5.550000190734863,5.559999942779541,3591120.0 +2023-07-03,5.579999923706055,5.610000133514404,5.489999771118164,5.519999980926514,2647560.0 +2023-07-04,5.53000020980835,5.769999980926514,5.519999980926514,5.699999809265137,12337090.0 +2023-07-05,5.789999961853027,6.059999942779541,5.739999771118164,5.849999904632568,16204580.0 +2023-07-06,5.900000095367432,6.329999923706055,5.880000114440918,6.199999809265137,14932470.0 +2023-07-09,6.159999847412109,6.28000020980835,5.989999771118164,6.050000190734863,8564510.0 +2023-07-10,6.050000190734863,6.28000020980835,5.989999771118164,6.179999828338623,9107060.0 +2023-07-11,6.170000076293945,6.28000020980835,6.059999942779541,6.25,6341270.0 +2023-07-12,6.25,6.389999866485596,6.239999771118164,6.389999866485596,8067630.0 +2023-07-13,6.400000095367432,6.420000076293945,6.21999979019165,6.21999979019165,4927260.0 +2023-07-16,6.21999979019165,6.329999923706055,6.179999828338623,6.300000190734863,3218370.0 +2023-07-17,6.300000190734863,6.440000057220459,6.269999980926514,6.400000095367432,4741620.0 +2023-07-18,6.400000095367432,6.519999980926514,6.289999961853027,6.289999961853027,5698240.0 +2023-07-19,6.300000190734863,6.53000020980835,6.300000190734863,6.420000076293945,5054990.0 +2023-07-20,6.420000076293945,6.5,6.269999980926514,6.380000114440918,2594390.0 +2023-07-23,6.380000114440918,6.380000114440918,6.239999771118164,6.349999904632568,2287880.0 +2023-07-24,6.369999885559082,6.46999979019165,6.260000228881836,6.449999809265137,2428560.0 +2023-07-25,6.449999809265137,6.460000038146973,6.300000190734863,6.300000190734863,2085230.0 +2023-07-26,6.300000190734863,6.369999885559082,6.289999961853027,6.309999942779541,1479570.0 +2023-07-27,6.309999942779541,6.329999923706055,6.230000019073486,6.230000019073486,1594820.0 +2023-07-30,6.230000019073486,6.230000019073486,6.079999923706055,6.099999904632568,2102790.0 +2023-07-31,6.099999904632568,6.449999809265137,6.099999904632568,6.389999866485596,17347410.0 +2023-08-01,6.400000095367432,6.440000057220459,6.289999961853027,6.440000057220459,2887630.0 +2023-08-02,6.380000114440918,6.440000057220459,6.340000152587891,6.420000076293945,2360660.0 +2023-08-03,6.340000152587891,6.409999847412109,6.099999904632568,6.150000095367432,3067790.0 +2023-08-06,6.139999866485596,6.239999771118164,6.099999904632568,6.150000095367432,1006750.0 +2023-08-07,6.139999866485596,6.159999847412109,5.900000095367432,6.079999923706055,2457540.0 +2023-08-08,6.0,6.21999979019165,6.0,6.21999979019165,1800930.0 +2023-08-09,6.21999979019165,6.230000019073486,6.159999847412109,6.230000019073486,1103870.0 +2023-08-10,6.190000057220459,6.300000190734863,6.190000057220459,6.28000020980835,1351980.0 +2023-08-13,6.230000019073486,6.300000190734863,6.190000057220459,6.239999771118164,1325230.0 +2023-08-14,6.289999961853027,6.389999866485596,6.139999866485596,6.170000076293945,4178800.0 +2023-08-15,6.130000114440918,6.199999809265137,6.099999904632568,6.119999885559082,1247570.0 +2023-08-16,6.110000133514404,6.139999866485596,6.039999961853027,6.119999885559082,1280280.0 +2023-08-17,6.039999961853027,6.139999866485596,6.03000020980835,6.050000190734863,1370240.0 +2023-08-20,6.050000190734863,6.050000190734863,5.920000076293945,5.96999979019165,1452620.0 +2023-08-21,5.949999809265137,5.949999809265137,5.71999979019165,5.75,2570950.0 +2023-08-22,5.75,5.900000095367432,5.75,5.880000114440918,1935970.0 +2023-08-23,5.889999866485596,6.099999904632568,5.889999866485596,6.050000190734863,3079240.0 +2023-08-24,6.059999942779541,6.059999942779541,5.849999904632568,5.880000114440918,3536770.0 +2023-08-27,5.909999847412109,5.980000019073486,5.880000114440918,5.889999866485596,609010.0 +2023-08-28,5.920000076293945,5.989999771118164,5.849999904632568,5.860000133514404,3179600.0 +2023-08-29,5.889999866485596,5.900000095367432,5.769999980926514,5.789999961853027,2647980.0 +2023-08-30,5.820000171661377,5.96999979019165,5.809999942779541,5.960000038146973,3077860.0 +2023-08-31,6.199999809265137,6.409999847412109,6.199999809265137,6.340000152587891,20685380.0 +2023-09-03,6.340000152587891,6.409999847412109,6.289999961853027,6.340000152587891,4695600.0 +2023-09-04,6.349999904632568,6.349999904632568,6.190000057220459,6.230000019073486,3167390.0 +2023-09-05,6.25,6.849999904632568,6.210000038146973,6.829999923706055,33636110.0 +2023-09-06,6.769999980926514,7.010000228881836,6.710000038146973,6.960000038146973,18835850.0 +2023-09-07,6.900000095367432,7.199999809265137,6.880000114440918,7.039999961853027,11864270.0 +2023-09-10,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0 +2023-09-11,7.150000095367432,7.150000095367432,6.829999923706055,6.96999979019165,5387480.0 +2023-09-12,6.96999979019165,7.46999979019165,6.900000095367432,7.21999979019165,13289560.0 +2023-09-13,7.360000133514404,7.489999771118164,7.150000095367432,7.170000076293945,5499290.0 +2023-09-14,7.179999828338623,7.179999828338623,7.010000228881836,7.110000133514404,2691140.0 +2023-09-17,7.099999904632568,7.269999980926514,7.070000171661377,7.150000095367432,3019780.0 +2023-09-18,7.150000095367432,7.170000076293945,6.940000057220459,7.03000020980835,2691810.0 +2023-09-19,7.03000020980835,7.170000076293945,7.0,7.010000228881836,2583290.0 +2023-09-20,7.010000228881836,7.119999885559082,6.920000076293945,7.0,3459150.0 +2023-09-21,7.0,7.03000020980835,6.829999923706055,6.849999904632568,1705990.0 +2023-09-25,6.829999923706055,6.869999885559082,6.550000190734863,6.559999942779541,2668540.0 +2023-09-26,6.519999980926514,6.739999771118164,6.409999847412109,6.579999923706055,2736870.0 +2023-09-27,6.590000152587891,6.820000171661377,6.590000152587891,6.71999979019165,4744950.0 +2023-09-28,6.71999979019165,6.760000228881836,6.599999904632568,6.630000114440918,2290020.0 +2023-10-01,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0.0 +2023-10-02,6.829999923706055,6.929999828338623,6.760000228881836,6.809999942779541,3379840.0 +2023-10-03,6.809999942779541,6.849999904632568,6.699999809265137,6.789999961853027,1424990.0 +2023-10-04,6.730000019073486,6.809999942779541,6.659999847412109,6.78000020980835,1897150.0 +2023-10-05,6.769999980926514,6.789999961853027,6.659999847412109,6.699999809265137,1537200.0 +2023-10-08,6.699999809265137,6.699999809265137,6.329999923706055,6.449999809265137,1720560.0 +2023-10-09,6.429999828338623,6.639999866485596,6.420000076293945,6.510000228881836,1183710.0 +2023-10-10,6.550000190734863,6.639999866485596,6.380000114440918,6.440000057220459,1730030.0 +2023-10-11,6.489999771118164,6.5,6.369999885559082,6.400000095367432,1520440.0 +2023-10-12,6.440000057220459,6.440000057220459,6.300000190734863,6.389999866485596,1675210.0 +2023-10-15,6.400000095367432,6.480000019073486,6.300000190734863,6.409999847412109,1357760.0 +2023-10-16,6.369999885559082,6.670000076293945,6.369999885559082,6.659999847412109,2833210.0 +2023-10-17,6.659999847412109,6.800000190734863,6.659999847412109,6.699999809265137,3299610.0 +2023-10-18,6.699999809265137,6.710000038146973,6.5,6.539999961853027,2617720.0 +2023-10-19,6.539999961853027,6.650000095367432,6.489999771118164,6.519999980926514,2141300.0 +2023-10-22,6.5,6.519999980926514,6.440000057220459,6.5,753490.0 +2023-10-23,6.5,6.53000020980835,6.199999809265137,6.199999809265137,1430180.0 +2023-10-24,6.179999828338623,6.239999771118164,6.0,6.179999828338623,2005190.0 +2023-10-25,6.21999979019165,6.309999942779541,6.170000076293945,6.230000019073486,1978730.0 +2023-10-26,6.210000038146973,6.21999979019165,6.090000152587891,6.119999885559082,2232320.0 +2023-10-29,6.119999885559082,6.159999847412109,6.039999961853027,6.119999885559082,725710.0 +2023-10-30,6.099999904632568,6.400000095367432,6.099999904632568,6.300000190734863,2105460.0 +2023-10-31,6.360000133514404,6.510000228881836,6.320000171661377,6.460000038146973,1959340.0 +2023-11-01,6.5,6.630000114440918,6.400000095367432,6.599999904632568,1749860.0 +2023-11-02,6.630000114440918,6.639999866485596,6.5,6.550000190734863,1743560.0 +2023-11-05,6.619999885559082,6.639999866485596,6.559999942779541,6.599999904632568,1806050.0 +2023-11-06,6.599999904632568,6.739999771118164,6.590000152587891,6.699999809265137,2189470.0 +2023-11-07,6.699999809265137,6.909999847412109,6.630000114440918,6.860000133514404,4318830.0 +2023-11-08,6.900000095367432,7.050000190734863,6.829999923706055,7.050000190734863,5070720.0 +2023-11-09,6.590000152587891,6.599999904632568,6.349999904632568,6.349999904632568,8536650.0 +2023-11-12,6.019999980926514,6.050000190734863,5.75,5.800000190734863,24403260.0 +2023-11-13,5.840000152587891,5.920000076293945,5.809999942779541,5.849999904632568,5868200.0 +2023-11-14,5.849999904632568,5.96999979019165,5.849999904632568,5.889999866485596,7430350.0 +2023-11-15,5.920000076293945,5.929999828338623,5.78000020980835,5.840000152587891,9336040.0 +2023-11-16,5.860000133514404,5.880000114440918,5.809999942779541,5.860000133514404,2379730.0 +2023-11-19,5.880000114440918,5.960000038146973,5.840000152587891,5.840000152587891,4851350.0 +2023-11-20,5.880000114440918,5.929999828338623,5.840000152587891,5.849999904632568,3525320.0 +2023-11-21,5.889999866485596,5.909999847412109,5.829999923706055,5.869999885559082,4347190.0 +2023-11-22,5.880000114440918,6.079999923706055,5.849999904632568,6.079999923706055,8942060.0 +2023-11-23,5.880000114440918,6.079999923706055,5.849999904632568,6.079999923706055,8942060.0 +2023-11-26,6.139999866485596,6.190000057220459,6.010000228881836,6.079999923706055,2815360.0 +2023-11-27,6.090000152587891,6.199999809265137,6.059999942779541,6.090000152587891,2168470.0 +2023-11-28,6.090000152587891,6.110000133514404,5.989999771118164,6.019999980926514,1430240.0 +2023-11-29,6.039999961853027,6.099999904632568,6.0,6.019999980926514,1095330.0 +2023-11-30,6.039999961853027,6.400000095367432,6.010000228881836,6.400000095367432,6891200.0 +2023-12-03,6.210000038146973,6.46999979019165,6.210000038146973,6.409999847412109,3101920.0 +2023-12-04,6.420000076293945,6.559999942779541,6.409999847412109,6.5,3455820.0 +2023-12-05,6.5,6.5,6.389999866485596,6.5,1799580.0 +2023-12-06,6.420000076293945,6.78000020980835,6.420000076293945,6.659999847412109,7029120.0 +2023-12-07,6.699999809265137,6.869999885559082,6.679999828338623,6.809999942779541,4321490.0 +2023-12-10,6.820000171661377,7.420000076293945,6.820000171661377,7.380000114440918,11438580.0 +2023-12-11,7.380000114440918,7.380000114440918,7.110000133514404,7.190000057220459,4689570.0 +2023-12-12,7.190000057220459,7.329999923706055,7.130000114440918,7.199999809265137,5085520.0 +2023-12-13,7.199999809265137,7.610000133514404,7.199999809265137,7.429999828338623,6346540.0 +2023-12-14,7.489999771118164,7.519999980926514,7.389999866485596,7.400000095367432,1447440.0 +2023-12-17,7.400000095367432,7.539999961853027,7.269999980926514,7.380000114440918,1806560.0 +2023-12-18,7.300000190734863,7.429999828338623,7.210000038146973,7.300000190734863,1778560.0 +2023-12-19,7.300000190734863,7.420000076293945,7.21999979019165,7.320000171661377,2103890.0 +2023-12-20,7.340000152587891,7.5,7.309999942779541,7.389999866485596,3861940.0 +2023-12-21,7.380000114440918,7.380000114440918,7.170000076293945,7.199999809265137,1876410.0 +2023-12-24,7.210000038146973,7.420000076293945,7.099999904632568,7.28000020980835,8187980.0 +2023-12-25,7.28000020980835,7.420000076293945,7.269999980926514,7.409999847412109,1988880.0 +2023-12-26,7.349999904632568,7.53000020980835,7.349999904632568,7.449999809265137,2150390.0 +2023-12-27,7.5,7.5,7.389999866485596,7.460000038146973,1525080.0 +2023-12-28,7.46999979019165,7.940000057220459,7.460000038146973,7.820000171661377,7478710.0 +2023-12-31,7.900000095367432,8.069999694824219,7.889999866485596,7.949999809265137,4401880.0 +2024-01-01,7.949999809265137,8.0,7.800000190734863,7.989999771118164,3017200.0 +2024-01-02,7.989999771118164,8.020000457763672,7.909999847412109,7.989999771118164,1887630.0 +2024-01-03,7.960000038146973,8.029999732971191,7.820000171661377,7.860000133514404,4822200.0 +2024-01-04,7.800000190734863,7.889999866485596,7.730000019073486,7.869999885559082,1327110.0 +2024-01-07,7.869999885559082,8.050000190734863,7.829999923706055,7.829999923706055,1175510.0 +2024-01-08,7.840000152587891,7.929999828338623,7.409999847412109,7.440000057220459,4768100.0 +2024-01-09,7.460000038146973,7.690000057220459,7.320000171661377,7.340000152587891,5268260.0 +2024-01-10,7.429999828338623,7.440000057220459,7.25,7.309999942779541,3803440.0 +2024-01-11,7.28000020980835,7.579999923706055,7.28000020980835,7.480000019073486,3842460.0 +2024-01-14,7.5,7.5,7.260000228881836,7.269999980926514,2242290.0 +2024-01-15,7.269999980926514,7.340000152587891,7.159999847412109,7.199999809265137,1446940.0 +2024-01-16,7.199999809265137,7.25,7.070000171661377,7.170000076293945,1593540.0 +2024-01-17,7.190000057220459,7.199999809265137,7.0,7.019999980926514,1375070.0 +2024-01-18,7.0,7.110000133514404,6.840000152587891,7.099999904632568,2212830.0 +2024-01-21,7.110000133514404,7.210000038146973,7.019999980926514,7.039999961853027,1313910.0 +2024-01-22,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0 +2024-01-23,6.960000038146973,7.269999980926514,6.949999809265137,7.199999809265137,5964150.0 +2024-01-24,7.269999980926514,7.329999923706055,7.159999847412109,7.179999828338623,3422140.0 +2024-01-25,7.150000095367432,7.230000019073486,7.039999961853027,7.110000133514404,2517820.0 +2024-01-28,7.150000095367432,7.170000076293945,7.03000020980835,7.03000020980835,1120390.0 +2024-01-29,7.070000171661377,7.170000076293945,6.909999847412109,6.96999979019165,3175490.0 +2024-01-30,6.96999979019165,7.050000190734863,6.769999980926514,6.800000190734863,1949960.0 +2024-01-31,6.789999961853027,7.019999980926514,6.789999961853027,6.929999828338623,1590500.0 +2024-02-01,6.940000057220459,7.099999904632568,6.869999885559082,6.949999809265137,2556460.0 +2024-02-04,7.380000114440918,7.400000095367432,6.960000038146973,7.0,3139246.0 +2024-02-05,6.960000038146973,7.0,6.900000095367432,6.929999828338623,2174483.0 +2024-02-06,6.880000114440918,6.889999866485596,6.730000019073486,6.849999904632568,2480464.0 +2024-02-07,6.880000114440918,7.150000095367432,6.849999904632568,7.110000133514404,3131029.0 +2024-02-08,6.880000114440918,7.150000095367432,6.849999904632568,7.110000133514404,3131029.0 +2024-02-11,7.050000190734863,7.050000190734863,6.840000152587891,6.860000133514404,1749635.0 +2024-02-12,6.840000152587891,6.96999979019165,6.769999980926514,6.820000171661377,2277187.0 +2024-02-13,6.889999866485596,6.889999866485596,6.730000019073486,6.760000228881836,2088611.0 +2024-02-14,6.78000020980835,6.829999923706055,6.659999847412109,6.679999828338623,2533319.0 +2024-02-15,6.690000057220459,6.889999866485596,6.690000057220459,6.860000133514404,3086210.0 +2024-02-18,6.900000095367432,6.909999847412109,6.820000171661377,6.829999923706055,813980.0 +2024-02-19,6.840000152587891,6.900000095367432,6.800000190734863,6.840000152587891,1392339.0 +2024-02-20,6.860000133514404,7.230000019073486,6.860000133514404,7.059999942779541,5417849.0 +2024-02-21,7.099999904632568,7.099999904632568,6.809999942779541,6.829999923706055,3727103.0 +2024-02-25,6.860000133514404,6.900000095367432,6.75,6.789999961853027,2521939.0 +2024-02-26,6.800000190734863,7.25,6.769999980926514,7.210000038146973,9811750.0 +2024-02-27,7.21999979019165,7.25,7.03000020980835,7.139999866485596,3804736.0 +2024-02-28,7.139999866485596,7.300000190734863,7.090000152587891,7.119999885559082,2405170.0 +2024-02-29,7.150000095367432,7.300000190734863,7.079999923706055,7.300000190734863,2996207.0 +2024-03-03,7.300000190734863,7.75,7.230000019073486,7.730000019073486,7540648.0 +2024-03-04,7.75,7.760000228881836,7.25,7.320000171661377,5195219.0 +2024-03-05,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0.0 +2024-03-06,7.5,7.590000152587891,7.400000095367432,7.409999847412109,2007832.0 +2024-03-07,7.449999809265137,7.679999828338623,7.409999847412109,7.630000114440918,4107968.0 +2024-03-10,7.670000076293945,7.809999942779541,7.639999866485596,7.800000190734863,3118768.0 +2024-03-11,7.800000190734863,7.840000152587891,7.5,7.730000019073486,8871744.0 +2024-03-12,7.800000190734863,7.869999885559082,7.630000114440918,7.820000171661377,2236511.0 +2024-03-13,7.820000171661377,7.909999847412109,7.760000228881836,7.829999923706055,1925582.0 +2024-03-14,7.840000152587891,7.889999866485596,7.670000076293945,7.840000152587891,2830943.0 +2024-03-17,7.840000152587891,7.980000019073486,7.71999979019165,7.980000019073486,1785157.0 +2024-03-18,7.989999771118164,8.449999809265137,7.989999771118164,8.300000190734863,6869234.0 +2024-03-19,8.300000190734863,8.300000190734863,8.0600004196167,8.09000015258789,2599788.0 +2024-03-20,8.09000015258789,8.25,7.820000171661377,7.829999923706055,2490857.0 +2024-03-21,7.829999923706055,7.949999809265137,7.570000171661377,7.679999828338623,2129421.0 +2024-03-24,7.710000038146973,7.980000019073486,7.599999904632568,7.820000171661377,1756027.0 +2024-03-25,7.820000171661377,7.849999904632568,7.699999809265137,7.820000171661377,1373598.0 +2024-03-26,7.690000057220459,7.820000171661377,7.269999980926514,7.369999885559082,3172828.0 +2024-03-27,7.380000114440918,7.650000095367432,7.239999771118164,7.630000114440918,2191923.0 +2024-03-28,7.599999904632568,7.639999866485596,7.150000095367432,7.190000057220459,2571754.0 +2024-03-31,6.659999847412109,6.940000057220459,6.480000019073486,6.789999961853027,3710966.0 +2024-04-01,6.78000020980835,6.789999961853027,6.590000152587891,6.650000095367432,1589230.0 +2024-04-02,6.650000095367432,6.659999847412109,6.289999961853027,6.389999866485596,3144933.0 +2024-04-03,6.380000114440918,6.449999809265137,6.190000057220459,6.269999980926514,3608997.0 +2024-04-04,6.320000171661377,6.550000190734863,6.300000190734863,6.449999809265137,3521008.0 +2024-04-14,,,,, +2024-04-15,6.360000133514404,6.400000095367432,6.300000190734863,6.320000171661377,5251127.0 +2024-04-16,6.320000171661377,6.329999923706055,6.150000095367432,6.159999847412109,4228491.0 +2024-04-17,6.159999847412109,6.190000057220459,5.980000019073486,6.010000228881836,6872450.0 +2024-04-18,6.019999980926514,6.21999979019165,6.019999980926514,6.179999828338623,4627201.0 +2024-04-21,6.210000038146973,6.289999961853027,6.119999885559082,6.28000020980835,2270174.0 +2024-04-22,6.289999961853027,6.400000095367432,6.099999904632568,6.210000038146973,4030685.0 +2024-04-23,6.230000019073486,6.239999771118164,6.099999904632568,6.110000133514404,1731316.0 +2024-04-24,6.110000133514404,6.150000095367432,6.019999980926514,6.059999942779541,2634023.0 +2024-04-25,6.099999904632568,6.130000114440918,6.03000020980835,6.079999923706055,1040825.0 +2024-04-28,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0 +2024-04-29,5.840000152587891,6.0,5.840000152587891,6.0,3710116.0 +2024-04-30,6.0,6.360000133514404,5.989999771118164,6.320000171661377,9396315.0 +2024-05-01,6.340000152587891,6.480000019073486,6.28000020980835,6.360000133514404,6584482.0 +2024-05-02,6.389999866485596,6.440000057220459,6.269999980926514,6.28000020980835,2363330.0 +2024-05-05,6.300000190734863,6.650000095367432,6.25,6.519999980926514,7707785.0 +2024-05-06,6.579999923706055,6.630000114440918,6.480000019073486,6.539999961853027,3482875.0 +2024-05-07,6.550000190734863,6.550000190734863,6.349999904632568,6.389999866485596,2984996.0 +2024-05-08,6.420000076293945,6.460000038146973,6.300000190734863,6.360000133514404,2664894.0 +2024-05-09,6.360000133514404,6.519999980926514,6.360000133514404,6.400000095367432,2888273.0 +2024-05-12,6.429999828338623,6.429999828338623,6.139999866485596,6.179999828338623,2278317.0 +2024-05-13,6.179999828338623,6.300000190734863,6.139999866485596,6.170000076293945,2491895.0 +2024-05-14,6.170000076293945,6.210000038146973,6.059999942779541,6.099999904632568,2158113.0 +2024-05-15,6.550000190734863,6.579999923706055,6.150000095367432,6.300000190734863,10282171.0 +2024-05-16,6.329999923706055,6.639999866485596,6.300000190734863,6.559999942779541,10172825.0 +2024-05-19,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0 +2024-05-20,6.300000190734863,6.360000133514404,6.190000057220459,6.260000228881836,2733762.0 +2024-05-21,6.25,6.309999942779541,6.159999847412109,6.210000038146973,2520140.0 +2024-05-22,6.230000019073486,6.320000171661377,6.199999809265137,6.25,2271415.0 +2024-05-23,6.260000228881836,6.260000228881836,6.090000152587891,6.090000152587891,3219331.0 +2024-05-26,6.050000190734863,6.110000133514404,5.940000057220459,5.980000019073486,3804956.0 +2024-05-27,5.980000019073486,6.019999980926514,5.860000133514404,5.96999979019165,4163793.0 +2024-05-28,5.96999979019165,5.989999771118164,5.869999885559082,5.900000095367432,3114043.0 +2024-05-29,5.880000114440918,5.960000038146973,5.820000171661377,5.909999847412109,2320956.0 +2024-05-30,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0.0 +2024-06-02,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0.0 +2024-06-03,6.010000228881836,6.119999885559082,6.010000228881836,6.039999961853027,3568883.0 +2024-06-04,6.050000190734863,6.059999942779541,5.849999904632568,5.869999885559082,3773328.0 +2024-06-05,5.869999885559082,5.880000114440918,5.730000019073486,5.820000171661377,3349198.0 +2024-06-06,5.820000171661377,5.869999885559082,5.809999942779541,5.849999904632568,2965737.0 +2024-06-09,5.820000171661377,5.949999809265137,5.820000171661377,5.949999809265137,2132393.0 +2024-06-10,5.960000038146973,6.059999942779541,5.920000076293945,6.059999942779541,7879231.0 +2024-06-11,6.130000114440918,6.53000020980835,6.130000114440918,6.460000038146973,20159517.0 +2024-06-12,6.510000228881836,6.579999923706055,6.059999942779541,6.070000171661377,18755756.0 +2024-06-13,6.099999904632568,6.119999885559082,5.869999885559082,5.889999866485596,8485932.0 +2024-06-23,5.889999866485596,5.949999809265137,5.820000171661377,5.860000133514404,3820097.0 +2024-06-24,5.889999866485596,6.019999980926514,5.860000133514404,5.989999771118164,3119238.0 +2024-06-25,5.960000038146973,6.039999961853027,5.920000076293945,5.960000038146973,2380931.0 +2024-06-26,5.989999771118164,6.019999980926514,5.849999904632568,5.880000114440918,3044497.0 +2024-06-27,5.889999866485596,6.03000020980835,5.840000152587891,5.989999771118164,4983316.0 +2024-06-30,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0.0 +2024-07-01,6.03000020980835,6.059999942779541,5.960000038146973,6.039999961853027,3781873.0 +2024-07-02,6.039999961853027,6.190000057220459,6.0,6.130000114440918,10960099.0 +2024-07-03,6.130000114440918,6.210000038146973,6.050000190734863,6.150000095367432,5001116.0 +2024-07-04,6.119999885559082,6.230000019073486,6.119999885559082,6.190000057220459,3582401.0 +2024-07-07,6.199999809265137,6.269999980926514,6.119999885559082,6.139999866485596,2590480.0 +2024-07-08,6.099999904632568,6.139999866485596,6.019999980926514,6.099999904632568,1919608.0 +2024-07-09,6.099999904632568,6.179999828338623,6.059999942779541,6.079999923706055,1984970.0 +2024-07-10,6.079999923706055,6.190000057220459,6.079999923706055,6.119999885559082,1865069.0 +2024-07-11,6.119999885559082,6.170000076293945,6.079999923706055,6.079999923706055,1695866.0 +2024-07-14,6.070000171661377,6.119999885559082,6.070000171661377,6.079999923706055,1298041.0 +2024-07-15,6.090000152587891,6.130000114440918,6.070000171661377,6.119999885559082,1165220.0 +2024-07-16,6.099999904632568,6.179999828338623,6.099999904632568,6.150000095367432,1539298.0 +2024-07-17,6.119999885559082,6.25,6.119999885559082,6.179999828338623,3510212.0 +2024-07-18,6.210000038146973,6.5,6.139999866485596,6.349999904632568,9511294.0 +2024-07-21,6.360000133514404,6.920000076293945,6.300000190734863,6.920000076293945,24093727.0 +2024-07-22,6.960000038146973,7.360000133514404,6.699999809265137,6.769999980926514,50992947.0 +2024-07-23,6.78000020980835,7.099999904632568,6.78000020980835,6.809999942779541,14964669.0 +2024-07-24,6.820000171661377,6.909999847412109,6.710000038146973,6.789999961853027,6758374.0 +2024-07-25,6.78000020980835,6.800000190734863,6.679999828338623,6.739999771118164,3664664.0 +2024-07-28,6.769999980926514,7.050000190734863,6.710000038146973,7.0,11414960.0 +2024-07-29,7.03000020980835,7.099999904632568,6.880000114440918,6.96999979019165,6737478.0 +2024-07-30,6.96999979019165,7.090000152587891,6.940000057220459,7.0,4879805.0 +2024-07-31,6.980000019073486,7.199999809265137,6.900000095367432,7.119999885559082,9336047.0 +2024-08-01,7.119999885559082,7.139999866485596,6.960000038146973,7.0,3786944.0 +2024-08-04,6.699999809265137,6.929999828338623,6.639999866485596,6.639999866485596,4850409.0 +2024-08-05,6.570000171661377,6.570000171661377,6.119999885559082,6.199999809265137,5736398.0 +2024-08-06,6.300000190734863,6.53000020980835,6.25,6.409999847412109,4638538.0 +2024-08-07,6.440000057220459,6.510000228881836,6.369999885559082,6.429999828338623,2823065.0 +2024-08-08,6.440000057220459,6.449999809265137,6.239999771118164,6.329999923706055,1907366.0 +2024-08-11,6.599999904632568,6.960000038146973,6.599999904632568,6.949999809265137,10308730.0 +2024-08-12,7.0,7.0,6.730000019073486,6.800000190734863,6321049.0 +2024-08-13,6.789999961853027,6.829999923706055,6.699999809265137,6.760000228881836,2321095.0 +2024-08-14,6.760000228881836,6.909999847412109,6.730000019073486,6.809999942779541,3597360.0 +2024-08-15,6.849999904632568,6.889999866485596,6.75,6.769999980926514,3816966.0 +2024-08-18,6.760000228881836,6.889999866485596,6.760000228881836,6.880000114440918,3367359.0 +2024-08-19,6.860000133514404,7.0,6.809999942779541,6.980000019073486,3667347.0 +2024-08-20,7.0,7.150000095367432,6.989999771118164,7.019999980926514,5565050.0 +2024-08-21,7.03000020980835,7.170000076293945,6.96999979019165,7.119999885559082,5154921.0 +2024-08-22,7.119999885559082,7.340000152587891,7.090000152587891,7.230000019073486,8782816.0 +2024-08-25,7.230000019073486,7.300000190734863,7.170000076293945,7.199999809265137,4051322.0 +2024-08-26,7.199999809265137,7.260000228881836,7.099999904632568,7.25,2225628.0 +2024-08-27,7.260000228881836,7.360000133514404,7.25,7.28000020980835,2899445.0 +2024-08-28,7.28000020980835,7.409999847412109,7.239999771118164,7.260000228881836,3045978.0 +2024-08-29,7.25,7.329999923706055,7.210000038146973,7.210000038146973,2429865.0 +2024-09-01,7.289999961853027,7.309999942779541,7.190000057220459,7.190000057220459,2348292.0 +2024-09-02,7.190000057220459,7.329999923706055,7.190000057220459,7.300000190734863,2819509.0 +2024-09-03,7.329999923706055,7.5,7.329999923706055,7.480000019073486,4237978.0 +2024-09-04,7.389999866485596,7.480000019073486,7.25,7.289999961853027,3192428.0 +2024-09-05,7.309999942779541,7.380000114440918,7.150000095367432,7.179999828338623,2461450.0 +2024-09-08,7.070000171661377,7.130000114440918,6.960000038146973,6.960000038146973,2243024.0 +2024-09-09,6.960000038146973,7.03000020980835,6.789999961853027,6.849999904632568,2593052.0 +2024-09-10,6.889999866485596,6.989999771118164,6.760000228881836,6.909999847412109,2730548.0 +2024-09-11,6.900000095367432,6.900000095367432,6.75,6.760000228881836,1824040.0 +2024-09-12,6.800000190734863,6.880000114440918,6.769999980926514,6.809999942779541,1837669.0 +2024-09-15,6.869999885559082,7.079999923706055,6.860000133514404,7.039999961853027,2701747.0 +2024-09-16,7.070000171661377,7.099999904632568,6.960000038146973,7.070000171661377,1652621.0 +2024-09-17,7.050000190734863,7.179999828338623,7.050000190734863,7.179999828338623,2076508.0 +2024-09-18,7.199999809265137,7.349999904632568,7.179999828338623,7.309999942779541,2836275.0 +2024-09-19,7.340000152587891,7.699999809265137,7.309999942779541,7.550000190734863,5850020.0 +2024-09-22,7.559999942779541,7.690000057220459,7.559999942779541,7.630000114440918,1350160.0 +2024-09-24,7.550000190734863,7.550000190734863,7.150000095367432,7.21999979019165,10723896.0 +2024-09-25,7.230000019073486,7.25,7.119999885559082,7.210000038146973,3342795.0 +2024-09-26,7.239999771118164,7.380000114440918,7.170000076293945,7.28000020980835,5212538.0 +2024-09-29,7.28000020980835,7.329999923706055,7.179999828338623,7.289999961853027,2674058.0 +2024-09-30,7.25,7.289999961853027,6.920000076293945,7.03000020980835,4248085.0 +2024-10-01,7.050000190734863,7.150000095367432,7.039999961853027,7.099999904632568,1891501.0 +2024-10-02,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 +2024-10-03,6.869999885559082,7.019999980926514,6.869999885559082,6.929999828338623,2166729.0 +2024-10-06,6.940000057220459,7.010000228881836,6.699999809265137,6.699999809265137,2772833.0 +2024-10-07,6.699999809265137,6.829999923706055,6.650000095367432,6.760000228881836,1887411.0 +2024-10-08,6.760000228881836,6.820000171661377,6.659999847412109,6.809999942779541,1948311.0 +2024-10-09,6.829999923706055,6.829999923706055,6.710000038146973,6.75,1619435.0 +2024-10-10,6.760000228881836,6.909999847412109,6.75,6.889999866485596,1416910.0 +2024-10-13,6.889999866485596,6.989999771118164,6.889999866485596,6.940000057220459,1729170.0 +2024-10-14,6.940000057220459,6.989999771118164,6.849999904632568,6.860000133514404,1235363.0 +2024-10-15,6.860000133514404,6.920000076293945,6.829999923706055,6.880000114440918,1677833.0 +2024-10-16,6.880000114440918,7.130000114440918,6.860000133514404,7.130000114440918,5496484.0 +2024-10-17,7.150000095367432,7.179999828338623,7.079999923706055,7.110000133514404,2791404.0 +2024-10-20,7.110000133514404,7.269999980926514,7.099999904632568,7.199999809265137,5564923.0 +2024-10-21,7.190000057220459,7.28000020980835,7.090000152587891,7.25,3282313.0 +2024-10-22,7.25,7.329999923706055,7.210000038146973,7.309999942779541,2918509.0 +2024-10-23,7.260000228881836,7.349999904632568,7.239999771118164,7.309999942779541,1562137.0 +2024-10-24,7.300000190734863,7.329999923706055,7.25,7.300000190734863,1560762.0 +2024-10-27,7.309999942779541,7.480000019073486,7.309999942779541,7.449999809265137,2464865.0 +2024-10-28,7.429999828338623,7.5,7.369999885559082,7.409999847412109,1878149.0 +2024-10-29,7.389999866485596,7.409999847412109,7.28000020980835,7.380000114440918,1072156.0 +2024-10-30,7.380000114440918,7.420000076293945,7.320000171661377,7.320000171661377,1391612.0 +2024-10-31,7.320000171661377,7.489999771118164,7.300000190734863,7.489999771118164,1660466.0 +2024-11-03,7.420000076293945,7.5,7.349999904632568,7.389999866485596,1088654.0 +2024-11-04,7.389999866485596,7.389999866485596,7.090000152587891,7.159999847412109,2061550.0 +2024-11-05,7.110000133514404,7.329999923706055,7.110000133514404,7.28000020980835,1325711.0 +2024-11-06,7.25,7.349999904632568,7.230000019073486,7.25,1019120.0 +2024-11-07,7.210000038146973,7.380000114440918,7.210000038146973,7.369999885559082,1199924.0 +2024-11-10,7.0,7.190000057220459,6.900000095367432,6.949999809265137,6891317.0 +2024-11-11,6.960000038146973,7.0,6.900000095367432,6.960000038146973,1547086.0 +2024-11-12,6.960000038146973,6.96999979019165,6.820000171661377,6.860000133514404,1414994.0 +2024-11-13,6.900000095367432,6.900000095367432,6.789999961853027,6.820000171661377,1116506.0 +2024-11-14,6.820000171661377,6.849999904632568,6.730000019073486,6.730000019073486,992824.0 +2024-11-17,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0 +2024-11-18,6.760000228881836,6.789999961853027,6.690000057220459,6.71999979019165,710084.0 +2024-11-19,6.730000019073486,6.840000152587891,6.730000019073486,6.739999771118164,731347.0 +2024-11-20,6.760000228881836,6.760000228881836,6.619999885559082,6.639999866485596,1628001.0 +2024-11-21,6.619999885559082,6.639999866485596,6.46999979019165,6.559999942779541,1609917.0 +2024-11-24,6.559999942779541,6.599999904632568,6.5,6.53000020980835,1546548.0 +2024-11-25,6.519999980926514,6.519999980926514,6.28000020980835,6.309999942779541,2676827.0 +2024-11-26,6.300000190734863,6.349999904632568,6.199999809265137,6.300000190734863,1685994.0 +2024-11-27,6.349999904632568,6.380000114440918,6.159999847412109,6.179999828338623,2005037.0 +2024-11-28,6.179999828338623,6.269999980926514,6.170000076293945,6.199999809265137,2076769.0 +2024-12-01,6.179999828338623,6.269999980926514,6.170000076293945,6.199999809265137,2076769.0 +2024-12-02,6.230000019073486,6.28000020980835,6.070000171661377,6.170000076293945,3421836.0 +2024-12-03,6.170000076293945,6.25,6.150000095367432,6.199999809265137,2415229.0 +2024-12-04,6.210000038146973,6.260000228881836,6.159999847412109,6.179999828338623,1735607.0 +2024-12-05,6.190000057220459,6.28000020980835,6.190000057220459,6.230000019073486,2027613.0 +2024-12-08,6.25,6.320000171661377,6.25,6.309999942779541,1298829.0 +2024-12-09,6.329999923706055,6.329999923706055,6.25,6.28000020980835,1154954.0 +2024-12-10,6.300000190734863,6.300000190734863,6.25,6.260000228881836,906851.0 +2024-12-11,6.230000019073486,6.300000190734863,6.199999809265137,6.199999809265137,1085746.0 +2024-12-12,6.210000038146973,6.239999771118164,6.159999847412109,6.21999979019165,1181641.0 +2024-12-15,6.21999979019165,6.25,6.170000076293945,6.179999828338623,984131.0 +2024-12-16,6.179999828338623,6.199999809265137,6.139999866485596,6.159999847412109,1074778.0 +2024-12-17,6.190000057220459,6.190000057220459,6.130000114440918,6.159999847412109,1015509.0 +2024-12-18,6.170000076293945,6.170000076293945,6.099999904632568,6.150000095367432,636691.0 +2024-12-19,6.110000133514404,6.119999885559082,6.059999942779541,6.079999923706055,1133664.0 +2024-12-22,6.110000133514404,6.119999885559082,6.039999961853027,6.050000190734863,752845.0 +2024-12-23,6.050000190734863,6.050000190734863,5.929999828338623,6.0,1652040.0 +2024-12-24,6.010000228881836,6.039999961853027,6.0,6.019999980926514,829509.0 +2024-12-25,6.019999980926514,6.050000190734863,5.949999809265137,6.050000190734863,646019.0 +2024-12-26,6.050000190734863,6.059999942779541,5.989999771118164,6.019999980926514,426555.0 +2024-12-29,6.039999961853027,6.070000171661377,6.010000228881836,6.050000190734863,959814.0 +2024-12-30,6.039999961853027,6.059999942779541,6.0,6.03000020980835,821406.0 +2024-12-31,6.03000020980835,6.170000076293945,6.019999980926514,6.159999847412109,1642206.0 +2025-01-01,6.179999828338623,6.260000228881836,6.110000133514404,6.230000019073486,1693291.0 +2025-01-02,6.239999771118164,6.239999771118164,6.159999847412109,6.199999809265137,1080277.0 +2025-01-05,6.199999809265137,6.21999979019165,6.150000095367432,6.190000057220459,603728.0 +2025-01-06,6.190000057220459,6.260000228881836,6.150000095367432,6.210000038146973,2899893.0 +2025-01-07,6.460000038146973,6.809999942779541,6.389999866485596,6.699999809265137,18084574.0 +2025-01-08,6.71999979019165,7.300000190734863,6.639999866485596,7.079999923706055,11686445.0 +2025-01-09,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0 +2025-01-12,6.920000076293945,6.920000076293945,6.71999979019165,6.730000019073486,3154992.0 +2025-01-13,6.75,6.769999980926514,6.670000076293945,6.71999979019165,1685512.0 +2025-01-14,6.71999979019165,6.849999904632568,6.670000076293945,6.849999904632568,4646377.0 +2025-01-15,6.849999904632568,6.909999847412109,6.760000228881836,6.760000228881836,3712402.0 +2025-01-16,6.760000228881836,6.820000171661377,6.679999828338623,6.78000020980835,3472993.0 +2025-01-19,6.78000020980835,6.829999923706055,6.730000019073486,6.75,2028582.0 +2025-01-20,6.800000190734863,6.800000190734863,6.659999847412109,6.679999828338623,3809264.0 +2025-01-21,6.659999847412109,6.71999979019165,6.619999885559082,6.650000095367432,2481230.0 +2025-01-22,6.639999866485596,6.690000057220459,6.599999904632568,6.670000076293945,2275312.0 +2025-01-23,6.670000076293945,6.679999828338623,6.599999904632568,6.610000133514404,2018343.0 +2025-01-26,6.599999904632568,6.670000076293945,6.599999904632568,6.619999885559082,1693772.0 +2025-01-27,6.619999885559082,6.630000114440918,6.559999942779541,6.559999942779541,1478682.0 +2025-01-28,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0 +2025-01-29,6.75,6.75,6.639999866485596,6.679999828338623,1823762.0 +2025-01-30,6.690000057220459,6.71999979019165,6.639999866485596,6.659999847412109,2518673.0 +2025-02-02,6.639999866485596,6.670000076293945,6.590000152587891,6.670000076293945,3996660.0 +2025-02-03,6.670000076293945,6.679999828338623,6.599999904632568,6.599999904632568,1842577.0 +2025-02-04,6.630000114440918,6.639999866485596,6.590000152587891,6.610000133514404,1925148.0 +2025-02-05,6.619999885559082,6.840000152587891,6.619999885559082,6.730000019073486,5033682.0 +2025-02-06,6.730000019073486,6.760000228881836,6.659999847412109,6.739999771118164,6597224.0 +2025-02-09,6.71999979019165,6.800000190734863,6.71999979019165,6.760000228881836,2154722.0 +2025-02-10,6.789999961853027,6.980000019073486,6.78000020980835,6.829999923706055,6432685.0 +2025-02-11,6.840000152587891,6.900000095367432,6.760000228881836,6.809999942779541,1651084.0 +2025-02-12,6.800000190734863,7.050000190734863,6.78000020980835,6.960000038146973,3970755.0 +2025-02-13,6.960000038146973,7.090000152587891,6.909999847412109,6.980000019073486,5106973.0 +2025-02-16,6.989999771118164,7.010000228881836,6.929999828338623,6.949999809265137,1174339.0 +2025-02-17,6.940000057220459,6.940000057220459,6.829999923706055,6.840000152587891,1179284.0 +2025-02-18,6.800000190734863,6.840000152587891,6.75,6.789999961853027,782118.0 +2025-02-19,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0 +2025-02-20,6.670000076293945,6.710000038146973,6.619999885559082,6.639999866485596,1017362.0 +2025-02-24,6.630000114440918,6.650000095367432,6.460000038146973,6.53000020980835,1790146.0 +2025-02-25,6.519999980926514,6.590000152587891,6.440000057220459,6.559999942779541,1239946.0 +2025-02-26,6.559999942779541,6.699999809265137,6.46999979019165,6.699999809265137,13363036.0 +2025-02-27,6.670000076293945,6.670000076293945,6.449999809265137,6.480000019073486,1464978.0 +2025-03-02,6.440000057220459,6.53000020980835,6.309999942779541,6.400000095367432,762043.0 +2025-03-03,6.389999866485596,6.409999847412109,6.239999771118164,6.380000114440918,982329.0 +2025-03-04,6.389999866485596,6.389999866485596,6.239999771118164,6.300000190734863,968226.0 +2025-03-05,6.300000190734863,6.300000190734863,5.989999771118164,6.090000152587891,2258230.0 +2025-03-06,6.099999904632568,6.099999904632568,5.869999885559082,5.929999828338623,3385883.0 +2025-03-09,5.960000038146973,6.019999980926514,5.809999942779541,5.96999979019165,1252301.0 +2025-03-10,6.050000190734863,6.050000190734863,5.710000038146973,5.75,2878535.0 +2025-03-11,5.78000020980835,5.78000020980835,5.480000019073486,5.699999809265137,4336474.0 +2025-03-12,5.730000019073486,5.869999885559082,5.659999847412109,5.829999923706055,1505103.0 +2025-03-13,5.829999923706055,5.980000019073486,5.809999942779541,5.929999828338623,1741451.0 +2025-03-16,5.980000019073486,6.230000019073486,5.900000095367432,6.199999809265137,1679850.0 +2025-03-17,6.199999809265137,6.21999979019165,5.989999771118164,6.019999980926514,3030457.0 +2025-03-18,6.019999980926514,6.039999961853027,5.849999904632568,5.889999866485596,1720172.0 +2025-03-19,5.909999847412109,5.960000038146973,5.840000152587891,5.929999828338623,1506824.0 +2025-03-20,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0 +2025-03-23,5.920000076293945,5.989999771118164,5.880000114440918,5.900000095367432,764358.0 +2025-03-24,5.900000095367432,5.929999828338623,5.829999923706055,5.900000095367432,972581.0 +2025-03-25,5.940000057220459,5.940000057220459,5.829999923706055,5.840000152587891,691688.0 +2025-03-26,5.949999809265137,5.989999771118164,5.880000114440918,5.940000057220459,1549005.0 +2025-03-27,5.960000038146973,6.150000095367432,5.949999809265137,6.070000171661377,1996576.0 +2025-04-03,5.849999904632568,5.900000095367432,5.699999809265137,5.789999961853027,8989610.0 +2025-04-06,5.369999885559082,5.550000190734863,5.320000171661377,5.440000057220459,2924522.0 +2025-04-07,4.960000038146973,5.510000228881836,4.960000038146973,5.409999847412109,5004976.0 +2025-04-08,5.460000038146973,5.599999904632568,5.449999809265137,5.510000228881836,3154687.0 +2025-04-09,5.510000228881836,5.579999923706055,5.329999923706055,5.349999904632568,2983277.0 +2025-04-10,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0 +2025-04-13,5.710000038146973,5.920000076293945,5.699999809265137,5.889999866485596,3632832.0 +2025-04-14,5.880000114440918,6.0,5.829999923706055,5.980000019073486,3333230.0 +2025-04-15,6.0,6.139999866485596,6.0,6.090000152587891,4018648.0 +2025-04-16,6.090000152587891,6.090000152587891,5.949999809265137,5.980000019073486,1827509.0 +2025-04-17,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0 +2025-04-20,5.880000114440918,5.989999771118164,5.880000114440918,5.909999847412109,909130.0 +2025-04-21,5.880000114440918,5.909999847412109,5.849999904632568,5.849999904632568,630861.0 +2025-04-22,5.800000190734863,5.849999904632568,5.679999828338623,5.71999979019165,2196977.0 +2025-04-23,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0.0 +2025-04-24,5.760000228881836,5.860000133514404,5.699999809265137,5.849999904632568,1776311.0 +2025-04-27,5.869999885559082,5.889999866485596,5.820000171661377,5.820000171661377,934657.0 +2025-04-28,5.820000171661377,5.909999847412109,5.809999942779541,5.889999866485596,1610195.0 +2025-04-29,5.900000095367432,5.929999828338623,5.840000152587891,5.889999866485596,1188635.0 +2025-04-30,5.889999866485596,5.889999866485596,5.730000019073486,5.739999771118164,1313815.0 +2025-05-01,5.78000020980835,5.78000020980835,5.699999809265137,5.710000038146973,885170.0 +2025-05-04,5.699999809265137,5.710000038146973,5.269999980926514,5.619999885559082,1159814.0 +2025-05-05,5.619999885559082,5.690000057220459,5.519999980926514,5.659999847412109,1214377.0 +2025-05-06,5.659999847412109,5.730000019073486,5.630000114440918,5.670000076293945,919050.0 +2025-05-07,5.679999828338623,5.710000038146973,5.630000114440918,5.650000095367432,583361.0 +2025-05-08,5.659999847412109,5.690000057220459,5.590000152587891,5.670000076293945,568983.0 +2025-05-11,5.679999828338623,5.760000228881836,5.650000095367432,5.710000038146973,746261.0 +2025-05-12,5.690000057220459,5.690000057220459,5.46999979019165,5.5,6355216.0 +2025-05-13,5.5,5.5,5.389999866485596,5.449999809265137,4533297.0 +2025-05-14,5.460000038146973,5.46999979019165,5.409999847412109,5.460000038146973,2373014.0 +2025-05-15,5.46999979019165,5.510000228881836,5.380000114440918,5.440000057220459,3271102.0 +2025-05-18,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0 +2025-05-19,5.349999904632568,5.360000133514404,5.230000019073486,5.260000228881836,2594727.0 +2025-05-20,5.269999980926514,5.28000020980835,5.230000019073486,5.25,871282.0 +2025-05-21,5.25,5.260000228881836,5.150000095367432,5.199999809265137,1371062.0 +2025-05-22,5.21999979019165,5.21999979019165,5.119999885559082,5.170000076293945,943453.0 +2025-05-25,5.179999828338623,5.210000038146973,5.130000114440918,5.190000057220459,1086059.0 +2025-05-26,5.190000057220459,5.269999980926514,5.110000133514404,5.159999847412109,1345540.0 +2025-05-27,5.150000095367432,5.230000019073486,5.099999904632568,5.130000114440918,1315933.0 +2025-05-28,5.159999847412109,5.199999809265137,5.119999885559082,5.130000114440918,551038.0 +2025-05-29,5.190000057220459,5.199999809265137,5.130000114440918,5.130000114440918,652220.0 +2025-06-01,5.170000076293945,5.179999828338623,5.079999923706055,5.090000152587891,596091.0 +2025-06-02,5.099999904632568,5.099999904632568,4.989999771118164,5.0,1761732.0 +2025-06-03,5.010000228881836,5.059999942779541,5.0,5.019999980926514,482606.0 +2025-06-04,5.03000020980835,5.059999942779541,5.010000228881836,5.03000020980835,399523.0 +2025-06-11,5.070000171661377,5.130000114440918,5.050000190734863,5.070000171661377,1142301.0 +2025-06-12,5.059999942779541,5.059999942779541,4.829999923706055,4.829999923706055,1398132.0 +2025-06-15,4.5,4.829999923706055,4.5,4.730000019073486,1304592.0 +2025-06-16,4.829999923706055,4.920000076293945,4.760000228881836,4.78000020980835,1168814.0 +2025-06-17,4.760000228881836,4.849999904632568,4.659999847412109,4.679999828338623,1394505.0 +2025-06-18,4.670000076293945,4.690000057220459,4.480000019073486,4.550000190734863,2246338.0 +2025-06-19,4.559999942779541,4.619999885559082,4.539999961853027,4.559999942779541,903548.0 +2025-06-22,4.559999942779541,4.730000019073486,4.539999961853027,4.539999961853027,933283.0 +2025-06-23,4.550000190734863,4.699999809265137,4.550000190734863,4.699999809265137,1163076.0 +2025-06-24,4.820000171661377,4.940000057220459,4.800000190734863,4.940000057220459,1660193.0 +2025-06-25,5.019999980926514,5.019999980926514,4.909999847412109,4.980000019073486,1176873.0 +2025-06-26,4.989999771118164,5.059999942779541,4.960000038146973,5.039999961853027,910829.0 +2025-06-29,5.050000190734863,5.199999809265137,5.050000190734863,5.199999809265137,1113648.0 +2025-06-30,5.230000019073486,5.239999771118164,5.090000152587891,5.110000133514404,1127965.0 +2025-07-01,5.130000114440918,5.130000114440918,5.059999942779541,5.079999923706055,1046821.0 +2025-07-02,5.099999904632568,5.110000133514404,5.050000190734863,5.079999923706055,1011393.0 +2025-07-03,5.110000133514404,5.130000114440918,5.059999942779541,5.070000171661377,1168951.0 +2025-07-06,5.090000152587891,5.099999904632568,5.059999942779541,5.090000152587891,490427.0 +2025-07-07,5.090000152587891,5.090000152587891,5.019999980926514,5.050000190734863,1583442.0 +2025-07-08,5.039999961853027,5.050000190734863,4.920000076293945,4.929999828338623,1626624.0 +2025-07-09,4.949999809265137,4.989999771118164,4.920000076293945,4.980000019073486,820625.0 +2025-07-10,5.0,5.019999980926514,4.960000038146973,5.010000228881836,716049.0 +2025-07-13,5.010000228881836,5.079999923706055,4.980000019073486,4.989999771118164,1634989.0 +2025-07-14,5.039999961853027,5.039999961853027,4.909999847412109,4.929999828338623,1733559.0 +2025-07-15,4.929999828338623,4.960000038146973,4.860000133514404,4.889999866485596,1221375.0 +2025-07-16,4.889999866485596,4.920000076293945,4.809999942779541,4.820000171661377,1893721.0 +2025-07-17,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0 +2025-07-20,4.860000133514404,4.869999885559082,4.769999980926514,4.800000190734863,789572.0 +2025-07-21,4.800000190734863,4.800000190734863,4.679999828338623,4.690000057220459,1171300.0 +2025-07-22,4.699999809265137,4.71999979019165,4.579999923706055,4.590000152587891,1539251.0 +2025-07-23,4.590000152587891,4.71999979019165,4.590000152587891,4.710000038146973,1124039.0 +2025-07-24,4.730000019073486,4.760000228881836,4.670000076293945,4.760000228881836,622288.0 +2025-07-27,4.760000228881836,4.78000020980835,4.71999979019165,4.760000228881836,460586.0 +2025-07-28,4.78000020980835,4.78000020980835,4.71999979019165,4.730000019073486,467706.0 +2025-07-29,4.75,4.75,4.670000076293945,4.690000057220459,524174.0 +2025-07-30,4.699999809265137,4.730000019073486,4.659999847412109,4.699999809265137,462595.0 +2025-07-31,4.739999771118164,4.739999771118164,4.659999847412109,4.659999847412109,506068.0 +2025-08-03,4.599999904632568,4.690000057220459,4.550000190734863,4.630000114440918,823666.0 +2025-08-04,4.639999866485596,4.690000057220459,4.610000133514404,4.670000076293945,493620.0 +2025-08-05,4.679999828338623,4.730000019073486,4.659999847412109,4.699999809265137,467077.0 +2025-08-06,4.699999809265137,4.809999942779541,4.659999847412109,4.78000020980835,1140252.0 +2025-08-07,4.849999904632568,4.849999904632568,4.75,4.820000171661377,1230661.0 +2025-08-10,4.820000171661377,4.840000152587891,4.78000020980835,4.829999923706055,719486.0 +2025-08-11,4.840000152587891,4.840000152587891,4.71999979019165,4.739999771118164,1322052.0 +2025-08-12,4.739999771118164,4.75,4.670000076293945,4.71999979019165,665464.0 +2025-08-13,4.71999979019165,4.769999980926514,4.699999809265137,4.730000019073486,903442.0 +2025-08-14,4.670000076293945,4.789999961853027,4.670000076293945,4.769999980926514,817268.0 +2025-08-17,4.699999809265137,4.800000190734863,4.699999809265137,4.75,1321632.0 +2025-08-18,4.75,4.869999885559082,4.71999979019165,4.800000190734863,2136036.0 +2025-08-19,4.809999942779541,4.840000152587891,4.78000020980835,4.820000171661377,727277.0 +2025-08-20,4.840000152587891,4.909999847412109,4.820000171661377,4.820000171661377,1378425.0 +2025-08-21,4.840000152587891,4.849999904632568,4.769999980926514,4.800000190734863,1051220.0 +2025-08-24,4.829999923706055,4.880000114440918,4.820000171661377,4.849999904632568,625288.0 +2025-08-25,4.960000038146973,5.090000152587891,4.860000133514404,4.889999866485596,5719195.0 +2025-08-26,4.869999885559082,4.889999866485596,4.800000190734863,4.860000133514404,1637037.0 +2025-08-27,4.860000133514404,4.860000133514404,4.800000190734863,4.840000152587891,671880.0 +2025-08-28,4.840000152587891,4.840000152587891,4.789999961853027,4.800000190734863,692697.0 +2025-08-31,4.800000190734863,4.829999923706055,4.78000020980835,4.789999961853027,924839.0 +2025-09-01,4.800000190734863,4.809999942779541,4.75,4.800000190734863,511141.0 +2025-09-02,4.800000190734863,4.809999942779541,4.760000228881836,4.78000020980835,465267.0 +2025-09-03,4.789999961853027,4.829999923706055,4.78000020980835,4.78000020980835,723593.0 +2025-09-04,4.800000190734863,4.820000171661377,4.730000019073486,4.75,603215.0 diff --git a/data/2020.csv b/data/2020.csv new file mode 100644 index 0000000000000000000000000000000000000000..f385cb0633fc8e43850dec306c83d38d2ea80656 --- /dev/null +++ b/data/2020.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,87.4502182006836,88.2002182006836,86.40021514892578,87.30021667480469,514978.0 +2010-03-07,87.90022277832031,89.2502212524414,87.6002197265625,87.90022277832031,503558.0 +2010-03-08,87.90022277832031,88.65022277832031,87.30021667480469,88.2002182006836,392435.0 +2010-03-09,88.3502197265625,88.5002212524414,87.90022277832031,87.90022277832031,186179.0 +2010-03-10,87.90022277832031,88.2002182006836,87.6002197265625,87.6002197265625,196172.0 +2010-03-11,87.7502212524414,88.05021667480469,87.4502182006836,87.90022277832031,147622.0 +2010-03-14,88.2002182006836,88.80022430419922,87.30021667480469,88.65022277832031,354570.0 +2010-03-15,88.65022277832031,88.65022277832031,87.90022277832031,88.2002182006836,180521.0 +2010-03-16,88.2002182006836,88.2002182006836,87.90022277832031,88.05021667480469,249117.0 +2010-03-17,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0 +2010-03-18,88.5002212524414,89.40022277832031,88.3502197265625,88.80022430419922,697391.0 +2010-03-21,89.1002197265625,89.70022583007812,88.65022277832031,89.55022430419922,858717.0 +2010-03-22,84.90021514892578,86.8502197265625,84.90021514892578,86.25021362304688,622095.0 +2010-03-23,86.25021362304688,86.40021514892578,85.20021057128906,85.35021209716797,310275.0 +2010-03-24,85.80021667480469,87.4502182006836,85.80021667480469,86.7002182006836,417787.0 +2010-03-25,87.4502182006836,87.4502182006836,86.10021209716797,87.00021362304688,325704.0 +2010-03-28,87.30021667480469,87.4502182006836,86.55021667480469,87.00021362304688,324439.0 +2010-03-29,87.00021362304688,87.00021362304688,87.00021362304688,87.00021362304688,0.0 +2010-03-30,87.00021362304688,87.00021362304688,87.00021362304688,87.00021362304688,0.0 +2010-03-31,87.7502212524414,88.3502197265625,87.6002197265625,88.3502197265625,168547.0 +2010-04-01,88.2002182006836,88.2002182006836,87.7502212524414,88.05021667480469,202857.0 +2010-04-04,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0 +2010-04-05,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0 +2010-04-06,86.10021209716797,86.40021514892578,84.90021514892578,85.35021209716797,266427.0 +2010-04-07,85.20021057128906,85.50021362304688,81.15019989013672,81.15019989013672,1166403.0 +2010-04-08,81.15019989013672,81.75020599365234,80.85020446777344,81.75020599365234,492262.0 +2010-04-11,84.30020904541016,87.00021362304688,84.00021362304688,87.00021362304688,1234695.0 +2010-04-12,86.7002182006836,86.7002182006836,85.95021057128906,86.40021514892578,591066.0 +2010-04-13,86.25021362304688,86.40021514892578,85.50021362304688,85.95021057128906,533698.0 +2010-04-14,86.40021514892578,86.40021514892578,84.90021514892578,85.05020904541016,353770.0 +2010-04-15,85.95021057128906,86.40021514892578,83.70021057128906,84.60021209716797,965845.0 +2010-04-18,84.00021362304688,84.60021209716797,83.25020599365234,83.85021209716797,490820.0 +2010-04-19,84.00021362304688,84.30020904541016,83.10020446777344,84.15020751953125,162194.0 +2010-04-20,84.00021362304688,84.15020751953125,83.40020751953125,84.15020751953125,266859.0 +2010-04-21,84.00021362304688,84.15020751953125,83.25020599365234,83.40020751953125,359325.0 +2010-04-22,83.55020904541016,84.90021514892578,83.10020446777344,84.75021362304688,260807.0 +2010-04-25,84.75021362304688,84.75021362304688,84.75021362304688,84.75021362304688,0.0 +2010-04-26,84.75021362304688,84.75021362304688,84.75021362304688,84.75021362304688,0.0 +2010-04-27,84.75021362304688,85.05020904541016,84.60021209716797,84.75021362304688,202176.0 +2010-04-28,84.90021514892578,84.90021514892578,84.45021057128906,84.60021209716797,399967.0 +2010-04-29,84.00021362304688,84.60021209716797,83.55020904541016,84.00021362304688,458058.0 +2010-05-02,84.00021362304688,84.00021362304688,84.00021362304688,84.00021362304688,0.0 +2010-05-03,83.85021209716797,84.00021362304688,83.10020446777344,83.70021057128906,407640.0 +2010-05-04,83.85021209716797,84.00021362304688,83.55020904541016,83.85021209716797,178889.0 +2010-05-05,84.00021362304688,84.60021209716797,83.40020751953125,83.55020904541016,328440.0 +2010-05-06,83.25020599365234,83.85021209716797,82.80020904541016,82.95021057128906,223377.0 +2010-05-09,82.95021057128906,82.95021057128906,82.95021057128906,82.95021057128906,0.0 +2010-05-10,80.40019989013672,81.45020294189453,80.1001968383789,81.45020294189453,313577.0 +2010-05-11,81.90020751953125,82.80020904541016,81.90020751953125,82.80020904541016,124766.0 +2010-05-12,82.80020904541016,83.10020446777344,82.50020599365234,82.50020599365234,111968.0 +2010-05-13,82.35020446777344,82.65020751953125,81.60020446777344,81.60020446777344,152331.0 +2010-05-16,80.40019989013672,81.00019836425781,79.80020141601562,80.70020294189453,168204.0 +2010-05-17,79.80020141601562,81.45020294189453,79.80020141601562,81.00019836425781,99648.0 +2010-05-18,81.00019836425781,81.00019836425781,78.15019226074219,79.2001953125,648035.0 +2010-05-19,79.3501968383789,79.80020141601562,79.0501937866211,79.50019836425781,353194.0 +2010-05-20,78.75019836425781,79.0501937866211,75.60018920898438,76.8001937866211,618513.0 +2010-05-23,76.20018768310547,76.20018768310547,73.20018005371094,73.80018615722656,604683.0 +2010-05-24,73.95018768310547,76.65019226074219,73.95018768310547,75.30018615722656,375432.0 +2010-05-25,76.35018920898438,76.35018920898438,71.85018157958984,72.90018463134766,848077.0 +2010-05-26,72.90018463134766,72.90018463134766,72.90018463134766,72.90018463134766,0.0 +2010-05-27,71.25017547607422,73.05017852783203,71.25017547607422,73.05017852783203,421597.0 +2010-05-30,73.05017852783203,73.05017852783203,73.05017852783203,73.05017852783203,0.0 +2010-05-31,73.05017852783203,73.05017852783203,73.05017852783203,73.05017852783203,0.0 +2010-06-01,73.05017852783203,73.80018615722656,72.75018310546875,73.20018005371094,218971.0 +2010-06-02,72.90018463134766,73.05017852783203,72.60018157958984,73.05017852783203,151006.0 +2010-06-03,72.00018310546875,73.20018005371094,72.00018310546875,73.05017852783203,137061.0 +2010-06-06,72.30017852783203,72.60018157958984,71.70018005371094,72.60018157958984,270304.0 +2010-06-07,72.60018157958984,75.00019073486328,72.60018157958984,74.40018463134766,442118.0 +2010-06-08,73.80018615722656,74.85018920898438,73.65018463134766,74.55018615722656,298777.0 +2010-06-09,74.55018615722656,75.15018463134766,74.10018157958984,74.10018157958984,130568.0 +2010-06-10,74.70018768310547,75.15018463134766,74.10018157958984,74.85018920898438,343044.0 +2010-06-13,75.75019073486328,76.9501953125,75.75019073486328,76.9501953125,463960.0 +2010-06-14,76.35018920898438,76.65019226074219,75.30018615722656,75.30018615722656,307284.0 +2010-06-15,75.60018920898438,76.8001937866211,75.45018768310547,76.35018920898438,285599.0 +2010-06-16,76.35018920898438,76.35018920898438,75.75019073486328,75.75019073486328,125476.0 +2010-06-17,76.65019226074219,77.10018920898438,76.20018768310547,76.20018768310547,148272.0 +2010-06-20,76.9501953125,77.40019226074219,76.65019226074219,77.25019073486328,304359.0 +2010-06-21,77.40019226074219,78.6001968383789,77.40019226074219,78.6001968383789,294165.0 +2010-06-22,79.50019836425781,79.80020141601562,78.75019836425781,78.75019836425781,298607.0 +2010-06-23,77.7001953125,79.50019836425781,77.40019226074219,78.3001937866211,255467.0 +2010-06-24,78.3001937866211,78.90019989013672,78.00019836425781,78.90019989013672,286467.0 +2010-06-27,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0 +2010-06-28,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0 +2010-06-29,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0 +2010-06-30,79.80020141601562,79.80020141601562,78.00019836425781,79.0501937866211,335160.0 +2010-07-01,78.15019226074219,79.2001953125,76.50019073486328,77.10018920898438,272649.0 +2010-07-04,80.25019836425781,80.85020446777344,79.2001953125,80.25019836425781,457870.0 +2010-07-05,80.85020446777344,81.45020294189453,80.55020141601562,81.45020294189453,332354.0 +2010-07-06,81.45020294189453,82.05020141601562,80.70020294189453,81.45020294189453,283584.0 +2010-07-07,81.75020599365234,82.20020294189453,81.75020599365234,82.05020141601562,181897.0 +2010-07-08,82.05020141601562,82.05020141601562,80.55020141601562,81.00019836425781,231329.0 +2010-07-11,80.25019836425781,80.25019836425781,78.00019836425781,78.3001937866211,706324.0 +2010-07-12,78.6001968383789,78.6001968383789,77.7001953125,77.7001953125,291749.0 +2010-07-13,77.5501937866211,77.5501937866211,76.50019073486328,76.8001937866211,148134.0 +2010-07-14,76.8001937866211,76.8001937866211,76.8001937866211,76.8001937866211,0.0 +2010-07-15,77.7001953125,78.00019836425781,77.5501937866211,77.5501937866211,172657.0 +2010-07-18,76.9501953125,77.40019226074219,76.8001937866211,77.40019226074219,92381.0 +2010-07-19,77.7001953125,78.00019836425781,77.5501937866211,77.5501937866211,57636.0 +2010-07-20,77.7001953125,78.00019836425781,77.5501937866211,77.8501968383789,38846.0 +2010-07-21,78.00019836425781,78.00019836425781,77.5501937866211,77.5501937866211,97129.0 +2010-07-22,77.40019226074219,78.00019836425781,77.40019226074219,78.00019836425781,59978.0 +2010-07-25,78.15019226074219,79.0501937866211,78.00019836425781,78.75019836425781,150046.0 +2010-07-26,78.90019989013672,78.90019989013672,78.15019226074219,78.6001968383789,86511.0 +2010-07-27,78.4501953125,80.40019989013672,78.4501953125,79.50019836425781,318517.0 +2010-07-28,79.50019836425781,80.55020141601562,79.50019836425781,80.25019836425781,262587.0 +2010-07-29,80.40019989013672,81.00019836425781,80.25019836425781,80.55020141601562,264656.0 +2010-08-01,80.55020141601562,81.45020294189453,80.55020141601562,81.45020294189453,180366.0 +2010-08-02,81.60020446777344,81.90020751953125,81.00019836425781,81.75020599365234,194807.0 +2010-08-03,81.90020751953125,82.80020904541016,81.60020446777344,82.50020599365234,322540.0 +2010-08-04,83.10020446777344,84.00021362304688,82.95021057128906,82.95021057128906,188904.0 +2010-08-05,83.70021057128906,84.00021362304688,82.95021057128906,83.10020446777344,192291.0 +2010-08-08,83.25020599365234,83.85021209716797,83.10020446777344,83.25020599365234,93051.0 +2010-08-09,83.55020904541016,83.55020904541016,82.95021057128906,83.55020904541016,53103.0 +2010-08-10,83.40020751953125,83.40020751953125,82.50020599365234,83.40020751953125,83039.0 +2010-08-11,82.80020904541016,82.95021057128906,82.05020141601562,82.35020446777344,55169.0 +2010-08-12,81.90020751953125,81.90020751953125,81.15019989013672,81.30020141601562,73086.0 +2010-08-15,80.70020294189453,81.60020446777344,78.90019989013672,80.1001968383789,172434.0 +2010-08-16,79.9501953125,82.20020294189453,79.80020141601562,81.90020751953125,130801.0 +2010-08-17,81.90020751953125,81.90020751953125,80.85020446777344,81.15019989013672,152457.0 +2010-08-18,81.15019989013672,81.30020141601562,80.70020294189453,80.85020446777344,281502.0 +2010-08-19,81.30020141601562,83.40020751953125,81.30020141601562,82.95021057128906,374822.0 +2010-08-22,83.40020751953125,83.40020751953125,82.20020294189453,82.35020446777344,238052.0 +2010-08-23,82.80020904541016,83.10020446777344,82.20020294189453,82.35020446777344,166392.0 +2010-08-24,82.20020294189453,82.50020599365234,82.20020294189453,82.50020599365234,35218.0 +2010-08-25,82.35020446777344,82.80020904541016,80.70020294189453,82.35020446777344,210107.0 +2010-08-26,82.50020599365234,83.40020751953125,81.90020751953125,83.40020751953125,237986.0 +2010-08-29,83.85021209716797,84.00021362304688,83.40020751953125,83.55020904541016,233632.0 +2010-08-30,83.85021209716797,84.00021362304688,83.40020751953125,83.85021209716797,146646.0 +2010-08-31,83.40020751953125,83.85021209716797,83.40020751953125,83.55020904541016,30541.0 +2010-09-01,83.40020751953125,84.00021362304688,82.80020904541016,84.00021362304688,102679.0 +2010-09-02,83.55020904541016,84.30020904541016,83.40020751953125,84.00021362304688,212356.0 +2010-09-05,84.30020904541016,85.65021514892578,84.00021362304688,84.75021362304688,299030.0 +2010-09-06,84.90021514892578,85.80021667480469,84.15020751953125,85.80021667480469,213156.0 +2010-09-07,85.95021057128906,86.40021514892578,85.35021209716797,86.40021514892578,206299.0 +2010-09-09,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0 +2010-09-12,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0 +2010-09-14,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0 +2010-09-15,87.30021667480469,88.2002182006836,86.40021514892578,87.4502182006836,245057.0 +2010-09-16,87.4502182006836,87.4502182006836,86.10021209716797,86.10021209716797,106734.0 +2010-09-19,86.55021667480469,87.6002197265625,86.25021362304688,87.30021667480469,349024.0 +2010-09-20,87.4502182006836,88.3502197265625,87.4502182006836,88.3502197265625,268059.0 +2010-09-21,88.2002182006836,88.9502182006836,88.2002182006836,88.80022430419922,343177.0 +2010-09-22,88.80022430419922,89.40022277832031,88.2002182006836,88.5002212524414,354217.0 +2010-09-26,89.1002197265625,89.2502212524414,88.2002182006836,88.2002182006836,403250.0 +2010-09-27,87.90022277832031,88.2002182006836,87.00021362304688,87.4502182006836,424203.0 +2010-09-28,87.4502182006836,88.2002182006836,87.30021667480469,87.6002197265625,223774.0 +2010-09-29,87.6002197265625,87.6002197265625,87.6002197265625,87.6002197265625,0.0 +2010-09-30,87.15021514892578,87.6002197265625,85.65021514892578,86.40021514892578,192236.0 +2010-10-03,86.8502197265625,86.8502197265625,85.80021667480469,86.40021514892578,149522.0 +2010-10-04,86.10021209716797,86.40021514892578,85.35021209716797,85.80021667480469,105153.0 +2010-10-05,86.10021209716797,87.90022277832031,85.80021667480469,87.00021362304688,260724.0 +2010-10-06,86.40021514892578,86.8502197265625,86.10021209716797,86.55021667480469,100181.0 +2010-10-07,86.40021514892578,87.30021667480469,86.40021514892578,87.15021514892578,262879.0 +2010-10-10,87.30021667480469,88.05021667480469,87.30021667480469,87.6002197265625,406458.0 +2010-10-11,87.90022277832031,89.1002197265625,86.55021667480469,88.80022430419922,383069.0 +2010-10-12,88.65022277832031,88.80022430419922,88.05021667480469,88.2002182006836,157811.0 +2010-10-13,88.05021667480469,88.05021667480469,87.15021514892578,87.90022277832031,69796.0 +2010-10-14,87.90022277832031,89.40022277832031,87.6002197265625,87.90022277832031,284745.0 +2010-10-17,88.2002182006836,88.2002182006836,86.7002182006836,86.7002182006836,111314.0 +2010-10-18,86.55021667480469,87.4502182006836,86.40021514892578,87.00021362304688,330359.0 +2010-10-19,87.6002197265625,88.5002212524414,87.00021362304688,87.15021514892578,215829.0 +2010-10-20,87.30021667480469,87.6002197265625,87.00021362304688,87.00021362304688,219596.0 +2010-10-21,86.7002182006836,87.30021667480469,86.40021514892578,87.00021362304688,188446.0 +2010-10-24,86.7002182006836,87.30021667480469,86.10021209716797,87.00021362304688,191056.0 +2010-10-25,86.8502197265625,87.15021514892578,86.7002182006836,87.15021514892578,36898.0 +2010-10-26,87.4502182006836,87.90022277832031,86.8502197265625,87.15021514892578,150651.0 +2010-10-27,87.30021667480469,87.30021667480469,86.40021514892578,87.00021362304688,242596.0 +2010-10-28,86.8502197265625,87.15021514892578,86.40021514892578,87.15021514892578,178959.0 +2010-10-31,86.7002182006836,87.7502212524414,86.40021514892578,87.30021667480469,194056.0 +2010-11-01,87.15021514892578,87.7502212524414,87.00021362304688,87.15021514892578,510005.0 +2010-11-02,87.15021514892578,87.6002197265625,87.00021362304688,87.6002197265625,43206.0 +2010-11-03,87.6002197265625,88.2002182006836,87.4502182006836,87.90022277832031,319604.0 +2010-11-04,87.90022277832031,87.90022277832031,87.90022277832031,87.90022277832031,0.0 +2010-11-07,88.65022277832031,89.70022583007812,88.5002212524414,89.70022583007812,680059.0 +2010-11-08,89.70022583007812,93.75023651123047,89.70022583007812,92.85023498535156,1611387.0 +2010-11-09,92.55023193359375,94.65023803710938,91.20022583007812,93.90023040771484,740363.0 +2010-11-10,94.20023345947266,95.10023498535156,93.15023040771484,94.05023193359375,739366.0 +2010-11-11,,,,, +2010-11-14,94.05023193359375,94.05023193359375,94.05023193359375,94.05023193359375,0.0 +2010-11-18,94.05023193359375,94.05023193359375,94.05023193359375,94.05023193359375,0.0 +2010-11-21,90.15022277832031,91.50022888183594,89.70022583007812,90.0002212524414,298287.0 +2010-11-22,90.60022735595703,91.05022430419922,89.40022277832031,90.0002212524414,428055.0 +2010-11-23,88.80022430419922,90.90023040771484,88.80022430419922,90.45022583007812,284382.0 +2010-11-24,90.30022430419922,91.65023040771484,90.0002212524414,91.65023040771484,143651.0 +2010-11-25,,,,, +2010-11-28,90.75022888183594,91.35022735595703,90.30022430419922,90.75022888183594,117949.0 +2010-11-29,91.35022735595703,92.55023193359375,90.45022583007812,91.20022583007812,695548.0 +2010-11-30,91.20022583007812,91.65023040771484,90.75022888183594,91.65023040771484,122501.0 +2010-12-01,91.80023193359375,92.40023040771484,91.35022735595703,92.40023040771484,470160.0 +2010-12-02,,,,, +2010-12-05,92.70023345947266,93.00022888183594,92.10022735595703,93.00022888183594,188376.0 +2010-12-06,93.60023498535156,95.70024108886719,93.60023498535156,93.75023651123047,726691.0 +2010-12-07,,,,, +2010-12-08,93.60023498535156,94.80023956298828,93.60023498535156,94.20023345947266,212356.0 +2010-12-09,94.20023345947266,94.20023345947266,94.20023345947266,94.20023345947266,0.0 +2010-12-12,93.45023345947266,93.60023498535156,93.15023040771484,93.30023193359375,153142.0 +2010-12-13,93.45023345947266,93.90023040771484,93.45023345947266,93.60023498535156,197804.0 +2010-12-14,93.15023040771484,93.90023040771484,93.15023040771484,93.45023345947266,165854.0 +2010-12-15,93.45023345947266,93.60023498535156,92.10022735595703,92.10022735595703,414750.0 +2010-12-16,,,,, +2010-12-19,93.15023040771484,93.60023498535156,93.15023040771484,93.30023193359375,51833.0 +2010-12-20,93.30023193359375,94.05023193359375,93.30023193359375,94.05023193359375,229844.0 +2010-12-21,94.20023345947266,94.80023956298828,94.20023345947266,94.50023651123047,189411.0 +2010-12-22,94.50023651123047,94.65023803710938,94.20023345947266,94.65023803710938,120524.0 +2010-12-23,94.65023803710938,94.65023803710938,94.65023803710938,94.65023803710938,0.0 +2010-12-26,96.00023651123047,96.45024108886719,94.80023956298828,95.55023956298828,251022.0 +2010-12-27,96.00023651123047,96.9002456665039,95.55023956298828,95.70024108886719,200672.0 +2010-12-28,95.55023956298828,96.00023651123047,95.55023956298828,96.00023651123047,145564.0 +2010-12-29,96.00023651123047,96.15023803710938,95.55023956298828,95.8502426147461,156174.0 +2010-12-30,,,,, +2011-01-02,98.70024871826172,100.65025329589844,98.70024871826172,100.35025024414062,510092.0 +2011-01-03,100.20024871826172,100.20024871826172,99.30024719238281,99.75025177001953,240644.0 +2011-01-04,99.9002456665039,100.35025024414062,99.60025024414062,100.20024871826172,363114.0 +2011-01-05,99.75025177001953,100.20024871826172,99.75025177001953,100.20024871826172,236359.0 +2011-01-06,100.20024871826172,100.20024871826172,100.20024871826172,100.20024871826172,0.0 +2011-01-09,103.20025634765625,103.20025634765625,102.00025177001953,102.45025634765625,420237.0 +2011-01-10,102.30025482177734,103.05025482177734,100.80025482177734,101.70025634765625,355915.0 +2011-01-11,101.10025024414062,101.55025482177734,100.50025177001953,101.55025482177734,443302.0 +2011-01-12,100.95024871826172,103.20025634765625,100.95024871826172,102.45025634765625,260599.0 +2011-01-13,,,,, +2011-01-16,102.30025482177734,102.45025634765625,101.70025634765625,102.45025634765625,299570.0 +2011-01-17,106.20026397705078,108.9002685546875,105.00025939941406,107.70027160644531,1785137.0 +2011-01-18,108.0002670288086,112.20027923583984,107.4002685546875,107.85026550292969,1032899.0 +2011-01-19,108.0002670288086,108.3002700805664,107.10026550292969,108.3002700805664,344199.0 +2011-01-20,,,,, +2011-01-23,108.3002700805664,108.9002685546875,107.70027160644531,108.1502685546875,298972.0 +2011-01-24,108.45027160644531,108.9002685546875,107.70027160644531,107.85026550292969,144594.0 +2011-01-25,107.85026550292969,107.85026550292969,107.4002685546875,107.70027160644531,123558.0 +2011-01-26,107.85026550292969,107.85026550292969,106.8002700805664,106.8002700805664,131004.0 +2011-01-27,,,,, +2011-01-30,98.70024871826172,105.00025939941406,98.70024871826172,102.30025482177734,790348.0 +2011-01-31,102.90025329589844,103.20025634765625,100.80025482177734,102.00025177001953,368240.0 +2011-02-01,102.60025787353516,103.50025939941406,102.00025177001953,103.20025634765625,285054.0 +2011-02-02,104.55026245117188,106.95026397705078,104.55026245117188,106.8002700805664,442948.0 +2011-02-03,,,,, +2011-02-06,106.20026397705078,107.85026550292969,106.20026397705078,107.4002685546875,83471.0 +2011-02-07,107.4002685546875,110.70027923583984,107.2502670288086,110.55027770996094,306224.0 +2011-02-08,110.70027923583984,110.70027923583984,109.95027160644531,110.40027618408203,194579.0 +2011-02-09,110.40027618408203,112.05027770996094,110.10027313232422,111.90027618408203,282919.0 +2011-02-10,,,,, +2011-02-13,114.30028533935547,115.6502914428711,114.15028381347656,115.6502914428711,247674.0 +2011-02-14,115.6502914428711,115.6502914428711,114.75028228759766,115.50028991699219,215586.0 +2011-02-15,115.50028991699219,115.50028991699219,114.00028228759766,115.05028533935547,201841.0 +2011-02-16,114.30028533935547,114.30028533935547,111.30027770996094,111.30027770996094,436562.0 +2011-02-17,111.30027770996094,111.30027770996094,111.30027770996094,111.30027770996094,0.0 +2011-02-20,108.1502685546875,109.95027160644531,107.4002685546875,107.85026550292969,406618.0 +2011-02-21,106.6502685546875,108.0002670288086,105.90026092529297,107.4002685546875,436612.0 +2011-02-22,106.20026397705078,106.95026397705078,105.00025939941406,106.8002700805664,341569.0 +2011-02-23,106.8002700805664,107.70027160644531,105.60026550292969,105.90026092529297,305235.0 +2011-02-24,105.90026092529297,105.90026092529297,105.90026092529297,105.90026092529297,0.0 +2011-02-27,107.10026550292969,107.10026550292969,100.20024871826172,100.80025482177734,566250.0 +2011-02-28,99.000244140625,101.10025024414062,99.000244140625,100.35025024414062,1160363.0 +2011-03-01,101.10025024414062,102.90025329589844,90.45022583007812,92.25022888183594,797836.0 +2011-03-02,90.0002212524414,93.00022888183594,85.50021362304688,89.40022277832031,1385029.0 +2011-03-03,89.40022277832031,89.40022277832031,89.40022277832031,89.40022277832031,0.0 +2011-03-06,100.80025482177734,101.10025024414062,96.6002426147461,98.70024871826172,1204183.0 +2011-03-07,99.45024871826172,104.25025939941406,97.80024719238281,102.60025787353516,921822.0 +2011-03-08,102.60025787353516,107.4002685546875,102.00025177001953,106.5002670288086,799936.0 +2011-03-09,106.05026245117188,108.60027313232422,105.60026550292969,107.4002685546875,659656.0 +2011-03-10,,,,, +2011-03-13,110.25027465820312,111.30027770996094,108.60027313232422,109.0502700805664,540205.0 +2011-03-14,106.8002700805664,107.2502670288086,105.15026092529297,106.20026397705078,548040.0 +2011-03-15,103.20025634765625,107.2502670288086,100.50025177001953,104.10025787353516,705339.0 +2011-03-16,105.45026397705078,106.8002700805664,104.10025787353516,105.45026397705078,613913.0 +2011-03-17,,,,, +2011-03-20,111.00027465820312,111.75028228759766,109.80027770996094,109.80027770996094,929494.0 +2011-03-21,,,,, +2011-03-22,109.80027770996094,110.70027923583984,109.35027313232422,109.35027313232422,305280.0 +2011-03-23,108.9002685546875,110.10027313232422,108.3002700805664,109.80027770996094,137754.0 +2011-03-24,109.80027770996094,109.80027770996094,109.80027770996094,109.80027770996094,0.0 +2011-03-27,111.00027465820312,111.45027923583984,110.55027770996094,110.55027770996094,294777.0 +2011-03-28,110.55027770996094,110.85028076171875,110.25027465820312,110.40027618408203,198686.0 +2011-03-29,110.85028076171875,111.60028076171875,110.40027618408203,110.85028076171875,327409.0 +2011-03-30,111.00027465820312,112.50028228759766,110.25027465820312,112.50028228759766,507708.0 +2011-03-31,,,,, +2011-04-03,113.85028076171875,114.30028533935547,112.50028228759766,112.50028228759766,613108.0 +2011-04-04,110.40027618408203,110.40027618408203,107.70027160644531,108.1502685546875,853552.0 +2011-04-05,108.45027160644531,108.60027313232422,106.35026550292969,106.5002670288086,301914.0 +2011-04-06,106.5002670288086,107.10026550292969,105.90026092529297,106.95026397705078,307467.0 +2011-04-07,,,,, +2011-04-10,106.95026397705078,106.95026397705078,106.95026397705078,106.95026397705078,0.0 +2011-04-11,108.9002685546875,108.9002685546875,108.1502685546875,108.60027313232422,202864.0 +2011-04-12,108.1502685546875,108.45027160644531,107.5502700805664,107.70027160644531,196249.0 +2011-04-13,105.45026397705078,105.45026397705078,102.60025787353516,103.95025634765625,997829.0 +2011-04-14,103.95025634765625,103.95025634765625,103.95025634765625,103.95025634765625,0.0 +2011-04-17,104.10025787353516,104.10025787353516,103.35025787353516,103.35025787353516,305944.0 +2011-04-18,103.65026092529297,103.65026092529297,101.70025634765625,102.00025177001953,215769.0 +2011-04-19,103.80026245117188,104.25025939941406,100.95024871826172,102.60025787353516,302072.0 +2011-04-20,102.75025939941406,104.25025939941406,102.00025177001953,103.95025634765625,242274.0 +2011-04-21,,,,, +2011-04-24,103.20025634765625,105.15026092529297,102.90025329589844,104.25025939941406,315469.0 +2011-04-25,104.55026245117188,105.00025939941406,104.10025787353516,105.00025939941406,245212.0 +2011-04-26,104.85026550292969,105.90026092529297,104.40026092529297,105.60026550292969,319332.0 +2011-04-27,105.7502670288086,106.8002700805664,105.7502670288086,106.5002670288086,269844.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,106.8002700805664,107.4002685546875,106.8002700805664,107.4002685546875,72089.0 +2011-05-03,107.70027160644531,108.0002670288086,106.8002700805664,106.8002700805664,101828.0 +2011-05-04,107.10026550292969,107.10026550292969,106.20026397705078,106.20026397705078,179199.0 +2011-05-05,106.20026397705078,106.20026397705078,106.20026397705078,106.20026397705078,0.0 +2011-05-08,105.00025939941406,106.6502685546875,105.00025939941406,106.5002670288086,262151.0 +2011-05-09,107.10026550292969,108.9002685546875,106.95026397705078,108.0002670288086,383977.0 +2011-05-10,108.60027313232422,108.75027465820312,107.70027160644531,107.85026550292969,174706.0 +2011-05-11,108.0002670288086,108.1502685546875,107.5502700805664,107.70027160644531,75856.0 +2011-05-12,,,,, +2011-05-15,106.95026397705078,108.45027160644531,106.95026397705078,108.0002670288086,317135.0 +2011-05-16,107.70027160644531,108.1502685546875,106.8002700805664,107.4002685546875,285810.0 +2011-05-17,107.10026550292969,107.2502670288086,106.5002670288086,107.2502670288086,306364.0 +2011-05-18,107.70027160644531,108.1502685546875,107.10026550292969,107.5502700805664,203286.0 +2011-05-19,,,,, +2011-05-22,107.85026550292969,108.0002670288086,107.4002685546875,107.70027160644531,178612.0 +2011-05-23,107.5502700805664,107.70027160644531,106.8002700805664,107.70027160644531,212487.0 +2011-05-24,107.70027160644531,109.35027313232422,107.5502700805664,108.9002685546875,510245.0 +2011-05-25,108.60027313232422,108.9002685546875,108.0002670288086,108.60027313232422,127921.0 +2011-05-26,,,,, +2011-05-29,108.45027160644531,109.20027160644531,108.0002670288086,108.9002685546875,253132.0 +2011-05-30,108.1502685546875,109.20027160644531,108.1502685546875,108.60027313232422,193451.0 +2011-05-31,108.9002685546875,108.9002685546875,107.10026550292969,107.4002685546875,412597.0 +2011-06-01,107.4002685546875,108.0002670288086,107.10026550292969,107.70027160644531,83788.0 +2011-06-02,,,,, +2011-06-05,106.8002700805664,107.10026550292969,105.90026092529297,106.8002700805664,79121.0 +2011-06-06,106.8002700805664,108.3002700805664,106.8002700805664,107.85026550292969,262074.0 +2011-06-07,108.0002670288086,108.3002700805664,107.4002685546875,107.4002685546875,377415.0 +2011-06-08,107.2502670288086,107.2502670288086,106.6502685546875,106.8002700805664,132856.0 +2011-06-09,,,,, +2011-06-12,108.0002670288086,111.45027923583984,107.85026550292969,111.30027770996094,650208.0 +2011-06-13,111.30027770996094,113.40028381347656,111.00027465820312,111.30027770996094,417292.0 +2011-06-14,112.50028228759766,114.75028228759766,111.60028076171875,113.10028076171875,367555.0 +2011-06-15,114.30028533935547,114.30028533935547,112.20027923583984,112.35028076171875,290687.0 +2011-06-16,,,,, +2011-06-19,113.10028076171875,113.70028686523438,111.90027618408203,112.20027923583984,231729.0 +2011-06-20,112.20027923583984,112.50028228759766,109.20027160644531,110.55027770996094,283419.0 +2011-06-21,111.00027465820312,112.80028533935547,111.00027465820312,112.35028076171875,181277.0 +2011-06-22,112.65028381347656,113.70028686523438,112.35028076171875,112.80028533935547,136392.0 +2011-06-23,,,,, +2011-06-26,114.00028228759766,114.00028228759766,112.50028228759766,114.00028228759766,329140.0 +2011-06-27,113.85028076171875,114.30028533935547,113.25028228759766,114.00028228759766,146316.0 +2011-06-28,114.00028228759766,114.30028533935547,112.80028533935547,113.40028381347656,281844.0 +2011-06-29,113.25028228759766,114.30028533935547,112.50028228759766,113.40028381347656,269385.0 +2011-06-30,,,,, +2011-07-03,114.15028381347656,116.55029296875,114.00028228759766,115.6502914428711,388509.0 +2011-07-04,115.6502914428711,116.25028991699219,114.30028533935547,115.50028991699219,416800.0 +2011-07-05,115.50028991699219,115.6502914428711,114.45028686523438,114.60028839111328,161216.0 +2011-07-06,114.60028839111328,114.90028381347656,111.90027618408203,112.35028076171875,522913.0 +2011-07-07,,,,, +2011-07-10,110.25027465820312,111.30027770996094,109.20027160644531,111.00027465820312,562163.0 +2011-07-11,111.15027618408203,111.15027618408203,109.20027160644531,109.80027770996094,382985.0 +2011-07-12,109.20027160644531,109.20027160644531,107.85026550292969,108.1502685546875,473330.0 +2011-07-13,108.60027313232422,109.20027160644531,107.70027160644531,107.85026550292969,463033.0 +2011-07-14,,,,, +2011-07-17,105.60026550292969,106.20026397705078,104.25025939941406,104.40026092529297,339585.0 +2011-07-18,104.10025787353516,104.10025787353516,102.90025329589844,103.50025939941406,176309.0 +2011-07-19,103.35025787353516,106.20026397705078,103.35025787353516,105.60026550292969,238856.0 +2011-07-20,105.60026550292969,106.8002700805664,104.40026092529297,105.90026092529297,393184.0 +2011-07-21,105.90026092529297,105.90026092529297,105.90026092529297,105.90026092529297,0.0 +2011-07-24,106.8002700805664,106.8002700805664,103.80026245117188,105.15026092529297,267997.0 +2011-07-25,105.00025939941406,105.00025939941406,104.40026092529297,104.40026092529297,113136.0 +2011-07-26,105.45026397705078,105.7502670288086,104.40026092529297,105.00025939941406,118086.0 +2011-07-27,105.00025939941406,105.30026245117188,104.40026092529297,104.55026245117188,157947.0 +2011-07-28,,,,, +2011-07-31,104.40026092529297,104.55026245117188,103.50025939941406,103.65026092529297,123103.0 +2011-08-01,104.40026092529297,105.15026092529297,103.80026245117188,104.85026550292969,160517.0 +2011-08-02,104.40026092529297,104.55026245117188,103.50025939941406,103.80026245117188,77916.0 +2011-08-03,103.50025939941406,105.15026092529297,103.50025939941406,104.55026245117188,157316.0 +2011-08-04,,,,, +2011-08-07,99.60025024414062,102.00025177001953,98.85025024414062,100.50025177001953,288395.0 +2011-08-08,101.10025024414062,101.10025024414062,99.1502456665039,99.45024871826172,258531.0 +2011-08-09,99.000244140625,100.20024871826172,97.20024108886719,99.30024719238281,258961.0 +2011-08-10,100.50025177001953,100.80025482177734,99.9002456665039,100.50025177001953,216074.0 +2011-08-11,,,,, +2011-08-14,101.55025482177734,103.20025634765625,101.55025482177734,102.60025787353516,142224.0 +2011-08-15,102.90025329589844,103.50025939941406,102.60025787353516,103.20025634765625,87809.0 +2011-08-16,103.35025787353516,103.35025787353516,102.00025177001953,102.00025177001953,85346.0 +2011-08-17,102.60025787353516,102.60025787353516,102.15025329589844,102.30025482177734,46348.0 +2011-08-18,,,,, +2011-08-21,100.80025482177734,101.85025024414062,100.65025329589844,100.65025329589844,56919.0 +2011-08-22,100.35025024414062,101.70025634765625,100.20024871826172,100.80025482177734,154624.0 +2011-08-23,101.55025482177734,102.30025482177734,100.95024871826172,102.30025482177734,131018.0 +2011-08-24,101.85025024414062,103.50025939941406,101.55025482177734,102.30025482177734,129173.0 +2011-08-25,,,,, +2011-08-28,102.30025482177734,102.30025482177734,102.30025482177734,102.30025482177734,0.0 +2011-09-01,102.30025482177734,102.30025482177734,102.30025482177734,102.30025482177734,0.0 +2011-09-04,102.90025329589844,103.95025634765625,102.90025329589844,103.80026245117188,62918.0 +2011-09-05,103.80026245117188,104.40026092529297,102.90025329589844,103.05025482177734,120064.0 +2011-09-06,103.20025634765625,103.50025939941406,102.90025329589844,102.90025329589844,45628.0 +2011-09-07,103.05025482177734,104.40026092529297,103.05025482177734,104.40026092529297,187612.0 +2011-09-08,,,,, +2011-09-11,104.70026397705078,105.45026397705078,104.40026092529297,105.45026397705078,106084.0 +2011-09-12,105.30026245117188,105.30026245117188,103.65026092529297,103.80026245117188,121468.0 +2011-09-13,104.85026550292969,105.00025939941406,103.65026092529297,103.95025634765625,76294.0 +2011-09-14,103.80026245117188,108.0002670288086,103.80026245117188,107.10026550292969,506798.0 +2011-09-15,,,,, +2011-09-18,110.10027313232422,110.40027618408203,108.9002685546875,109.65027618408203,218131.0 +2011-09-19,108.9002685546875,109.20027160644531,108.60027313232422,109.0502700805664,116624.0 +2011-09-20,108.9002685546875,110.40027618408203,108.9002685546875,109.65027618408203,120466.0 +2011-09-21,109.65027618408203,110.70027923583984,109.50027465820312,110.40027618408203,222109.0 +2011-09-22,110.40027618408203,110.40027618408203,110.40027618408203,110.40027618408203,0.0 +2011-09-25,109.20027160644531,109.65027618408203,107.85026550292969,109.0502700805664,146212.0 +2011-09-26,108.60027313232422,109.65027618408203,106.20026397705078,108.3002700805664,150234.0 +2011-09-27,108.9002685546875,110.55027770996094,108.9002685546875,109.65027618408203,167726.0 +2011-09-28,109.80027770996094,109.80027770996094,109.20027160644531,109.20027160644531,79776.0 +2011-09-29,109.20027160644531,109.20027160644531,109.20027160644531,109.20027160644531,0.0 +2011-10-02,109.20027160644531,110.55027770996094,109.20027160644531,109.80027770996094,137496.0 +2011-10-03,109.0502700805664,109.65027618408203,108.3002700805664,108.3002700805664,311419.0 +2011-10-04,108.0002670288086,108.0002670288086,106.20026397705078,106.6502685546875,296377.0 +2011-10-05,107.2502670288086,110.10027313232422,106.6502685546875,110.10027313232422,411080.0 +2011-10-06,,,,, +2011-10-09,112.80028533935547,113.55028533935547,110.70027923583984,111.00027465820312,705498.0 +2011-10-10,111.45027923583984,112.20027923583984,110.10027313232422,111.15027618408203,463258.0 +2011-10-11,111.00027465820312,111.15027618408203,109.50027465820312,109.95027160644531,182117.0 +2011-10-12,109.80027770996094,110.10027313232422,109.20027160644531,109.65027618408203,103279.0 +2011-10-13,,,,, +2011-10-16,109.50027465820312,109.50027465820312,108.1502685546875,108.60027313232422,92161.0 +2011-10-17,109.20027160644531,109.95027160644531,109.20027160644531,109.65027618408203,160329.0 +2011-10-18,109.65027618408203,110.10027313232422,109.20027160644531,109.95027160644531,125419.0 +2011-10-19,109.80027770996094,109.80027770996094,108.60027313232422,108.9002685546875,100516.0 +2011-10-20,,,,, +2011-10-23,109.95027160644531,111.00027465820312,109.50027465820312,110.40027618408203,279722.0 +2011-10-24,110.40027618408203,111.00027465820312,110.10027313232422,110.40027618408203,180934.0 +2011-10-25,110.10027313232422,111.60028076171875,110.10027313232422,111.30027770996094,197804.0 +2011-10-26,110.55027770996094,111.30027770996094,110.40027618408203,110.40027618408203,68526.0 +2011-10-27,,,,, +2011-10-30,111.30027770996094,111.60028076171875,110.55027770996094,111.60028076171875,79898.0 +2011-10-31,110.55027770996094,112.50028228759766,110.55027770996094,111.90027618408203,183294.0 +2011-11-01,111.30027770996094,111.75028228759766,110.40027618408203,111.00027465820312,166059.0 +2011-11-02,110.70027923583984,111.30027770996094,110.10027313232422,110.25027465820312,240264.0 +2011-11-03,,,,, +2011-11-06,110.25027465820312,110.25027465820312,110.25027465820312,110.25027465820312,0.0 +2011-11-10,110.25027465820312,110.25027465820312,110.25027465820312,110.25027465820312,0.0 +2011-11-13,110.70027923583984,110.70027923583984,109.80027770996094,110.40027618408203,184977.0 +2011-11-14,110.10027313232422,110.40027618408203,109.80027770996094,109.95027160644531,184241.0 +2011-11-15,109.95027160644531,110.40027618408203,109.65027618408203,109.65027618408203,52431.0 +2011-11-16,109.80027770996094,110.10027313232422,109.50027465820312,110.10027313232422,42789.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,109.65027618408203,109.65027618408203,109.65027618408203,109.65027618408203,0.0 +2011-11-22,108.3002700805664,108.9002685546875,106.8002700805664,107.10026550292969,99701.0 +2011-11-23,107.10026550292969,107.10026550292969,107.10026550292969,107.10026550292969,0.0 +2011-11-24,107.10026550292969,107.10026550292969,107.10026550292969,107.10026550292969,0.0 +2011-11-27,106.35026550292969,106.6502685546875,105.7502670288086,105.90026092529297,284254.0 +2011-11-28,106.5002670288086,108.0002670288086,106.20026397705078,107.5502700805664,79083.0 +2011-11-29,107.10026550292969,107.85026550292969,106.35026550292969,106.6502685546875,41923.0 +2011-11-30,108.1502685546875,109.35027313232422,108.0002670288086,108.45027160644531,241634.0 +2011-12-01,,,,, +2011-12-04,109.35027313232422,109.35027313232422,108.60027313232422,108.75027465820312,85218.0 +2011-12-05,108.75027465820312,109.50027465820312,108.75027465820312,108.75027465820312,119936.0 +2011-12-06,108.9002685546875,108.9002685546875,108.3002700805664,108.60027313232422,85068.0 +2011-12-07,109.0502700805664,109.35027313232422,108.3002700805664,108.60027313232422,150261.0 +2011-12-08,,,,, +2011-12-11,108.1502685546875,108.1502685546875,106.20026397705078,106.6502685546875,468967.0 +2011-12-12,107.10026550292969,107.10026550292969,105.15026092529297,105.60026550292969,247629.0 +2011-12-13,105.60026550292969,105.60026550292969,103.80026245117188,104.40026092529297,499368.0 +2011-12-14,104.85026550292969,106.8002700805664,104.70026397705078,105.45026397705078,358819.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,105.45026397705078,106.05026245117188,104.70026397705078,105.00025939941406,258704.0 +2011-12-20,104.85026550292969,105.60026550292969,104.85026550292969,105.30026245117188,120926.0 +2011-12-21,105.60026550292969,106.20026397705078,104.85026550292969,105.00025939941406,361375.0 +2011-12-22,105.00025939941406,105.00025939941406,105.00025939941406,105.00025939941406,0.0 +2011-12-25,105.60026550292969,105.60026550292969,103.80026245117188,104.40026092529297,315940.0 +2011-12-26,103.65026092529297,104.70026397705078,103.65026092529297,104.70026397705078,286870.0 +2011-12-27,104.55026245117188,105.15026092529297,104.10025787353516,104.70026397705078,191277.0 +2011-12-28,104.70026397705078,104.70026397705078,103.95025634765625,104.40026092529297,158804.0 +2011-12-29,,,,, +2012-01-01,105.7502670288086,106.35026550292969,104.40026092529297,104.40026092529297,218211.0 +2012-01-02,104.55026245117188,105.00025939941406,103.95025634765625,104.40026092529297,228376.0 +2012-01-03,104.55026245117188,105.30026245117188,104.40026092529297,104.70026397705078,142571.0 +2012-01-04,104.70026397705078,104.70026397705078,103.80026245117188,104.25025939941406,190177.0 +2012-01-05,,,,, +2012-01-08,104.25025939941406,104.85026550292969,104.10025787353516,104.55026245117188,179031.0 +2012-01-09,104.85026550292969,105.00025939941406,104.10025787353516,104.10025787353516,141464.0 +2012-01-10,104.25025939941406,104.70026397705078,104.10025787353516,104.25025939941406,58013.0 +2012-01-11,104.25025939941406,105.30026245117188,104.10025787353516,105.15026092529297,238107.0 +2012-01-12,,,,, +2012-01-15,105.30026245117188,105.60026550292969,104.55026245117188,105.60026550292969,184976.0 +2012-01-16,105.90026092529297,106.20026397705078,105.00025939941406,105.00025939941406,362675.0 +2012-01-17,105.30026245117188,105.60026550292969,104.70026397705078,105.30026245117188,157336.0 +2012-01-18,103.20025634765625,106.05026245117188,102.30025482177734,105.90026092529297,293102.0 +2012-01-19,,,,, +2012-01-22,106.6502685546875,106.6502685546875,105.00025939941406,106.5002670288086,349317.0 +2012-01-23,106.20026397705078,106.20026397705078,105.15026092529297,105.45026397705078,378134.0 +2012-01-24,105.7502670288086,106.20026397705078,105.60026550292969,106.20026397705078,200509.0 +2012-01-25,105.60026550292969,106.20026397705078,105.45026397705078,106.05026245117188,53769.0 +2012-01-26,,,,, +2012-01-29,106.05026245117188,106.05026245117188,106.05026245117188,106.05026245117188,0.0 +2012-01-30,108.45027160644531,109.20027160644531,107.4002685546875,107.4002685546875,359627.0 +2012-01-31,107.4002685546875,108.60027313232422,107.10026550292969,107.4002685546875,188001.0 +2012-02-01,107.4002685546875,109.20027160644531,106.95026397705078,109.20027160644531,421790.0 +2012-02-02,109.20027160644531,109.20027160644531,109.20027160644531,109.20027160644531,0.0 +2012-02-05,109.20027160644531,109.80027770996094,108.0002670288086,109.20027160644531,223639.0 +2012-02-06,109.0502700805664,109.20027160644531,108.60027313232422,108.9002685546875,64393.0 +2012-02-07,108.60027313232422,109.20027160644531,107.70027160644531,109.20027160644531,237957.0 +2012-02-08,108.9002685546875,109.50027465820312,108.9002685546875,109.35027313232422,268295.0 +2012-02-09,,,,, +2012-02-12,108.0002670288086,108.1502685546875,106.95026397705078,108.0002670288086,474798.0 +2012-02-13,108.0002670288086,108.1502685546875,107.4002685546875,107.4002685546875,158857.0 +2012-02-14,107.4002685546875,107.4002685546875,106.5002670288086,106.6502685546875,240414.0 +2012-02-15,106.95026397705078,106.95026397705078,105.00025939941406,105.60026550292969,392999.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,106.35026550292969,106.35026550292969,104.85026550292969,105.60026550292969,613398.0 +2012-02-21,104.85026550292969,105.00025939941406,104.55026245117188,104.85026550292969,557515.0 +2012-02-22,104.85026550292969,104.85026550292969,104.85026550292969,104.85026550292969,0.0 +2012-02-23,104.85026550292969,104.85026550292969,104.85026550292969,104.85026550292969,0.0 +2012-02-26,108.1502685546875,108.1502685546875,107.10026550292969,107.85026550292969,375609.0 +2012-02-27,107.85026550292969,108.75027465820312,107.4002685546875,108.0002670288086,369102.0 +2012-02-28,108.60027313232422,109.20027160644531,108.0002670288086,108.60027313232422,518742.0 +2012-02-29,109.0502700805664,109.80027770996094,108.0002670288086,109.65027618408203,484655.0 +2012-03-01,,,,, +2012-03-04,112.20027923583984,113.40028381347656,111.15027618408203,112.35028076171875,352239.0 +2012-03-05,112.20027923583984,112.80028533935547,111.60028076171875,112.20027923583984,172386.0 +2012-03-06,112.05027770996094,112.50028228759766,111.00027465820312,112.50028228759766,500560.0 +2012-03-07,112.05027770996094,112.20027923583984,110.40027618408203,112.05027770996094,328130.0 +2012-03-08,,,,, +2012-03-11,112.80028533935547,113.55028533935547,112.35028076171875,112.95027923583984,271282.0 +2012-03-12,112.95027923583984,112.95027923583984,111.30027770996094,112.20027923583984,512373.0 +2012-03-13,111.75028228759766,112.05027770996094,111.60028076171875,111.60028076171875,159481.0 +2012-03-14,112.50028228759766,112.80028533935547,112.05027770996094,112.20027923583984,330567.0 +2012-03-15,,,,, +2012-03-18,112.20027923583984,112.20027923583984,111.45027923583984,111.60028076171875,203209.0 +2012-03-19,111.90027618408203,111.90027618408203,110.40027618408203,110.40027618408203,366289.0 +2012-03-20,109.80027770996094,110.40027618408203,109.80027770996094,109.80027770996094,322845.0 +2012-03-21,109.80027770996094,111.45027923583984,109.35027313232422,111.15027618408203,372729.0 +2012-03-22,,,,, +2012-03-25,112.20027923583984,113.10028076171875,112.05027770996094,112.80028533935547,405325.0 +2012-03-26,113.10028076171875,114.00028228759766,111.60028076171875,112.20027923583984,678656.0 +2012-03-27,112.50028228759766,113.25028228759766,112.35028076171875,112.80028533935547,349062.0 +2012-03-28,112.80028533935547,114.45028686523438,112.50028228759766,114.30028533935547,618498.0 +2012-03-29,,,,, +2012-04-01,114.45028686523438,115.20028686523438,113.70028686523438,114.90028381347656,229906.0 +2012-04-02,114.90028381347656,115.6502914428711,114.60028839111328,115.20028686523438,299592.0 +2012-04-03,115.20028686523438,116.7002944946289,115.20028686523438,116.7002944946289,613358.0 +2012-04-04,116.4002914428711,120.00029754638672,116.25028991699219,120.00029754638672,950214.0 +2012-04-05,,,,, +2012-04-08,120.45030212402344,120.60030364990234,116.7002944946289,117.9002914428711,785179.0 +2012-04-09,117.60029602050781,118.2002944946289,115.80028533935547,118.2002944946289,359652.0 +2012-04-10,118.2002944946289,118.2002944946289,115.6502914428711,116.25028991699219,322829.0 +2012-04-11,115.50028991699219,116.4002914428711,112.95027923583984,115.50028991699219,518567.0 +2012-04-12,,,,, +2012-04-15,111.30027770996094,111.30027770996094,106.8002700805664,107.10026550292969,690416.0 +2012-04-16,106.95026397705078,107.10026550292969,105.30026245117188,105.60026550292969,451767.0 +2012-04-17,106.35026550292969,109.50027465820312,106.35026550292969,109.50027465820312,246394.0 +2012-04-18,109.20027160644531,110.40027618408203,108.0002670288086,108.60027313232422,402122.0 +2012-04-19,,,,, +2012-04-22,109.65027618408203,109.80027770996094,108.45027160644531,108.60027313232422,453485.0 +2012-04-23,108.60027313232422,108.9002685546875,107.10026550292969,107.10026550292969,351605.0 +2012-04-24,107.10026550292969,108.0002670288086,107.10026550292969,108.0002670288086,199562.0 +2012-04-25,108.0002670288086,108.45027160644531,108.0002670288086,108.45027160644531,148256.0 +2012-04-26,,,,, +2012-04-29,110.10027313232422,110.70027923583984,109.95027160644531,110.55027770996094,315535.0 +2012-04-30,110.55027770996094,110.70027923583984,110.40027618408203,110.70027923583984,104223.0 +2012-05-01,111.00027465820312,111.60028076171875,110.70027923583984,110.70027923583984,235449.0 +2012-05-02,110.85028076171875,112.05027770996094,110.85028076171875,111.00027465820312,290934.0 +2012-05-03,,,,, +2012-05-06,110.40027618408203,111.00027465820312,110.10027313232422,110.70027923583984,305817.0 +2012-05-07,110.10027313232422,110.70027923583984,109.20027160644531,109.80027770996094,180307.0 +2012-05-08,109.80027770996094,110.85028076171875,109.80027770996094,110.25027465820312,107739.0 +2012-05-09,110.25027465820312,110.25027465820312,108.60027313232422,108.75027465820312,147279.0 +2012-05-10,108.75027465820312,108.75027465820312,108.75027465820312,108.75027465820312,0.0 +2012-05-13,109.20027160644531,109.80027770996094,108.60027313232422,109.35027313232422,145772.0 +2012-05-14,109.0502700805664,109.0502700805664,107.85026550292969,107.85026550292969,216821.0 +2012-05-15,107.70027160644531,109.65027618408203,107.70027160644531,108.3002700805664,118414.0 +2012-05-16,108.3002700805664,108.3002700805664,106.95026397705078,107.10026550292969,133626.0 +2012-05-17,,,,, +2012-05-20,106.95026397705078,107.85026550292969,106.5002670288086,106.8002700805664,85938.0 +2012-05-21,106.95026397705078,106.95026397705078,106.35026550292969,106.5002670288086,170719.0 +2012-05-22,107.2502670288086,108.0002670288086,107.2502670288086,107.4002685546875,157364.0 +2012-05-23,107.4002685546875,107.4002685546875,106.6502685546875,107.4002685546875,137432.0 +2012-05-24,,,,, +2012-05-27,106.5002670288086,106.5002670288086,105.45026397705078,105.7502670288086,161931.0 +2012-05-28,105.90026092529297,106.5002670288086,105.60026550292969,105.90026092529297,208322.0 +2012-05-29,106.20026397705078,106.8002700805664,105.30026245117188,105.90026092529297,198881.0 +2012-05-30,105.90026092529297,105.90026092529297,105.00025939941406,105.7502670288086,249444.0 +2012-05-31,,,,, +2012-06-03,103.80026245117188,103.80026245117188,101.25025177001953,102.45025634765625,188599.0 +2012-06-04,101.85025024414062,103.20025634765625,101.85025024414062,103.05025482177734,187757.0 +2012-06-05,103.50025939941406,104.10025787353516,102.90025329589844,102.90025329589844,189117.0 +2012-06-06,103.65026092529297,103.80026245117188,102.00025177001953,103.35025787353516,165042.0 +2012-06-07,,,,, +2012-06-10,103.20025634765625,103.80026245117188,103.20025634765625,103.35025787353516,76948.0 +2012-06-11,103.65026092529297,104.70026397705078,103.50025939941406,104.70026397705078,116799.0 +2012-06-12,104.70026397705078,105.00025939941406,103.80026245117188,104.85026550292969,131483.0 +2012-06-13,105.30026245117188,105.45026397705078,104.40026092529297,105.45026397705078,132221.0 +2012-06-14,,,,, +2012-06-17,104.25025939941406,105.00025939941406,103.50025939941406,104.10025787353516,171941.0 +2012-06-18,104.40026092529297,105.00025939941406,103.20025634765625,103.80026245117188,152761.0 +2012-06-19,103.95025634765625,104.70026397705078,103.50025939941406,103.65026092529297,209781.0 +2012-06-20,103.80026245117188,104.10025787353516,103.50025939941406,104.10025787353516,172627.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0 +2012-06-26,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0 +2012-06-27,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0 +2012-06-28,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0 +2012-07-01,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0 +2012-07-02,102.30025482177734,102.75025939941406,102.00025177001953,102.60025787353516,73291.0 +2012-07-03,102.15025329589844,103.95025634765625,102.15025329589844,103.80026245117188,135551.0 +2012-07-04,103.80026245117188,104.10025787353516,102.60025787353516,103.80026245117188,398647.0 +2012-07-05,,,,, +2012-07-08,109.35027313232422,110.10027313232422,108.0002670288086,109.0502700805664,287432.0 +2012-07-09,108.1502685546875,108.3002700805664,106.8002700805664,108.3002700805664,242486.0 +2012-07-10,108.0002670288086,108.0002670288086,105.7502670288086,107.4002685546875,221271.0 +2012-07-11,106.8002700805664,110.10027313232422,105.45026397705078,108.60027313232422,191429.0 +2012-07-12,,,,, +2012-07-15,107.70027160644531,108.75027465820312,107.10026550292969,108.3002700805664,77086.0 +2012-07-16,107.85026550292969,110.10027313232422,107.2502670288086,107.2502670288086,180709.0 +2012-07-17,107.2502670288086,110.40027618408203,107.2502670288086,108.60027313232422,153324.0 +2012-07-18,108.1502685546875,109.20027160644531,107.70027160644531,108.60027313232422,121586.0 +2012-07-19,,,,, +2012-07-22,108.0002670288086,109.35027313232422,106.95026397705078,108.75027465820312,107991.0 +2012-07-23,109.20027160644531,110.10027313232422,108.60027313232422,110.10027313232422,115396.0 +2012-07-24,114.00028228759766,118.2002944946289,112.95027923583984,114.15028381347656,766789.0 +2012-07-25,114.60028839111328,114.90028381347656,113.70028686523438,114.60028839111328,211601.0 +2012-07-26,,,,, +2012-07-29,116.7002944946289,120.00029754638672,116.7002944946289,119.40029907226562,303007.0 +2012-07-30,120.00029754638672,120.30030059814453,118.2002944946289,119.25029754638672,296875.0 +2012-07-31,119.10029602050781,120.00029754638672,118.50029754638672,119.85029602050781,237032.0 +2012-08-01,120.00029754638672,120.60030364990234,119.25029754638672,120.15029907226562,339280.0 +2012-08-02,,,,, +2012-08-05,114.30028533935547,114.60028839111328,113.85028076171875,114.15028381347656,438242.0 +2012-08-06,114.15028381347656,114.45028686523438,113.40028381347656,114.00028228759766,141816.0 +2012-08-07,114.15028381347656,114.60028839111328,112.65028381347656,112.95027923583984,218216.0 +2012-08-08,114.15028381347656,114.60028839111328,113.25028228759766,113.40028381347656,199406.0 +2012-08-09,,,,, +2012-08-12,113.40028381347656,113.70028686523438,112.80028533935547,113.40028381347656,138841.0 +2012-08-13,113.40028381347656,113.40028381347656,111.90027618408203,111.90027618408203,225942.0 +2012-08-14,111.90027618408203,112.80028533935547,111.15027618408203,112.80028533935547,164896.0 +2012-08-15,112.80028533935547,113.70028686523438,112.50028228759766,113.70028686523438,164389.0 +2012-08-16,,,,, +2012-08-19,113.70028686523438,113.70028686523438,113.70028686523438,113.70028686523438,0.0 +2012-08-23,113.70028686523438,113.70028686523438,113.70028686523438,113.70028686523438,0.0 +2012-08-26,113.70028686523438,114.00028228759766,112.95027923583984,112.95027923583984,165769.0 +2012-08-27,113.70028686523438,113.85028076171875,112.65028381347656,113.70028686523438,147579.0 +2012-08-28,114.00028228759766,114.00028228759766,112.65028381347656,112.65028381347656,307645.0 +2012-08-29,112.65028381347656,113.25028228759766,111.60028076171875,112.20027923583984,309169.0 +2012-08-30,,,,, +2012-09-02,111.45027923583984,111.60028076171875,110.40027618408203,110.40027618408203,233766.0 +2012-09-03,110.85028076171875,111.00027465820312,109.80027770996094,111.00027465820312,243887.0 +2012-09-04,111.00027465820312,111.00027465820312,110.10027313232422,110.10027313232422,303535.0 +2012-09-05,,,,, +2012-09-06,110.10027313232422,110.10027313232422,110.10027313232422,110.10027313232422,0.0 +2012-09-09,111.00027465820312,111.30027770996094,110.70027923583984,111.15027618408203,112706.0 +2012-09-10,111.30027770996094,111.30027770996094,110.10027313232422,110.55027770996094,179531.0 +2012-09-11,110.70027923583984,111.90027618408203,110.55027770996094,111.75028228759766,159117.0 +2012-09-12,112.20027923583984,112.80028533935547,111.90027618408203,112.20027923583984,136281.0 +2012-09-13,,,,, +2012-09-16,113.40028381347656,113.40028381347656,112.50028228759766,112.50028228759766,127341.0 +2012-09-17,112.80028533935547,113.25028228759766,112.50028228759766,112.95027923583984,118859.0 +2012-09-18,112.95027923583984,112.95027923583984,112.05027770996094,112.20027923583984,109799.0 +2012-09-19,112.65028381347656,114.30028533935547,112.50028228759766,113.10028076171875,415093.0 +2012-09-20,,,,, +2012-09-24,113.85028076171875,114.60028839111328,113.40028381347656,113.70028686523438,306980.0 +2012-09-25,113.70028686523438,114.30028533935547,113.25028228759766,113.70028686523438,146766.0 +2012-09-26,113.55028533935547,113.70028686523438,112.35028076171875,112.50028228759766,187006.0 +2012-09-27,,,,, +2012-09-30,111.90027618408203,112.80028533935547,111.75028228759766,111.90027618408203,97326.0 +2012-10-01,112.20027923583984,112.80028533935547,111.45027923583984,111.60028076171875,93219.0 +2012-10-02,112.20027923583984,113.40028381347656,112.20027923583984,113.25028228759766,339984.0 +2012-10-03,113.10028076171875,114.00028228759766,112.95027923583984,113.40028381347656,152199.0 +2012-10-04,,,,, +2012-10-07,114.15028381347656,114.30028533935547,113.40028381347656,114.00028228759766,232731.0 +2012-10-08,113.70028686523438,114.30028533935547,113.55028533935547,113.70028686523438,58468.0 +2012-10-09,113.70028686523438,114.00028228759766,113.40028381347656,113.40028381347656,61431.0 +2012-10-10,113.70028686523438,113.70028686523438,112.20027923583984,112.20027923583984,114176.0 +2012-10-11,,,,, +2012-10-14,113.10028076171875,113.25028228759766,112.20027923583984,112.20027923583984,227789.0 +2012-10-15,112.20027923583984,112.20027923583984,111.00027465820312,111.45027923583984,199701.0 +2012-10-16,111.60028076171875,111.75028228759766,110.40027618408203,110.55027770996094,236006.0 +2012-10-17,111.00027465820312,112.20027923583984,110.70027923583984,111.75028228759766,277789.0 +2012-10-18,,,,, +2012-10-21,112.20027923583984,114.00028228759766,112.05027770996094,113.40028381347656,167337.0 +2012-10-22,113.25028228759766,115.50028991699219,113.25028228759766,114.75028228759766,226174.0 +2012-10-23,114.75028228759766,115.80028533935547,114.00028228759766,115.6502914428711,148717.0 +2012-10-24,115.35028839111328,116.7002944946289,115.20028686523438,116.55029296875,155517.0 +2012-10-25,,,,, +2012-10-28,116.55029296875,116.55029296875,116.55029296875,116.55029296875,0.0 +2012-11-01,116.55029296875,116.55029296875,116.55029296875,116.55029296875,0.0 +2012-11-04,117.30029296875,117.75029754638672,116.7002944946289,117.30029296875,116268.0 +2012-11-05,117.30029296875,118.05029296875,117.30029296875,118.05029296875,102044.0 +2012-11-06,118.2002944946289,120.45030212402344,117.9002914428711,120.30030059814453,302532.0 +2012-11-07,120.00029754638672,120.30030059814453,119.70030212402344,120.00029754638672,95476.0 +2012-11-08,,,,, +2012-11-11,119.10029602050781,120.00029754638672,119.10029602050781,120.00029754638672,85156.0 +2012-11-12,120.00029754638672,120.00029754638672,117.75029754638672,117.75029754638672,147551.0 +2012-11-13,117.9002914428711,120.00029754638672,117.9002914428711,119.40029907226562,140411.0 +2012-11-14,119.40029907226562,120.00029754638672,119.10029602050781,119.70030212402344,159974.0 +2012-11-15,,,,, +2012-11-18,118.80030059814453,118.80030059814453,118.35029602050781,118.50029754638672,31516.0 +2012-11-19,118.80030059814453,118.9502944946289,117.00028991699219,117.9002914428711,179082.0 +2012-11-20,118.50029754638672,118.65029907226562,117.00028991699219,117.00028991699219,124649.0 +2012-11-21,117.00028991699219,117.60029602050781,114.15028381347656,115.20028686523438,239334.0 +2012-11-22,,,,, +2012-11-25,116.4002914428711,116.4002914428711,114.15028381347656,114.90028381347656,108233.0 +2012-11-26,115.05028533935547,115.6502914428711,112.80028533935547,115.6502914428711,67021.0 +2012-11-27,115.80028533935547,116.10028839111328,114.60028839111328,115.20028686523438,29606.0 +2012-11-28,115.20028686523438,116.4002914428711,114.75028228759766,116.10028839111328,47681.0 +2012-11-29,,,,, +2012-12-02,116.10028839111328,116.10028839111328,116.10028839111328,116.10028839111328,0.0 +2012-12-03,121.20030212402344,121.80030059814453,120.30030059814453,120.45030212402344,121609.0 +2012-12-04,120.60030364990234,121.20030212402344,120.30030059814453,120.45030212402344,210431.0 +2012-12-05,120.60030364990234,121.20030212402344,119.85029602050781,120.00029754638672,264739.0 +2012-12-06,120.00029754638672,120.00029754638672,120.00029754638672,120.00029754638672,0.0 +2012-12-09,160.0,160.0,160.0,160.0,0.0 +2012-12-10,128.0,128.60000610351562,126.4000015258789,127.80000305175781,347108.0 +2012-12-11,127.5999984741211,128.60000610351562,126.4000015258789,128.60000610351562,235613.0 +2012-12-12,128.60000610351562,128.60000610351562,126.0,126.5999984741211,258662.0 +2012-12-13,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 +2012-12-16,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 +2012-12-17,126.4000015258789,128.0,126.4000015258789,126.80000305175781,316128.0 +2012-12-18,127.4000015258789,127.4000015258789,125.19999694824219,126.80000305175781,208526.0 +2012-12-19,127.19999694824219,127.19999694824219,126.19999694824219,127.0,171510.0 +2012-12-20,127.0,127.0,127.0,127.0,0.0 +2012-12-23,127.0,127.0,127.0,127.0,0.0 +2012-12-24,125.4000015258789,125.80000305175781,124.0,124.80000305175781,185233.0 +2012-12-25,124.5999984741211,124.80000305175781,123.0,123.4000015258789,212038.0 +2012-12-26,123.19999694824219,123.5999984741211,122.5999984741211,122.5999984741211,164746.0 +2012-12-27,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0.0 +2012-12-30,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0.0 +2012-12-31,122.0,122.0,121.19999694824219,121.80000305175781,140496.0 +2013-01-01,122.4000015258789,124.0,122.4000015258789,123.80000305175781,149611.0 +2013-01-02,124.0,125.4000015258789,123.80000305175781,124.0,285077.0 +2013-01-03,124.0,124.0,124.0,124.0,0.0 +2013-01-06,124.0,124.0,124.0,124.0,0.0 +2013-01-07,124.0,124.0,123.19999694824219,123.4000015258789,150187.0 +2013-01-08,123.5999984741211,123.80000305175781,123.0,123.5999984741211,270040.0 +2013-01-09,123.19999694824219,124.4000015258789,123.0,124.4000015258789,233917.0 +2013-01-10,124.4000015258789,124.4000015258789,124.4000015258789,124.4000015258789,0.0 +2013-01-13,124.4000015258789,124.4000015258789,124.4000015258789,124.4000015258789,0.0 +2013-01-14,123.5999984741211,123.80000305175781,123.0,123.0,480532.0 +2013-01-15,123.4000015258789,124.0,122.80000305175781,123.80000305175781,109101.0 +2013-01-16,124.19999694824219,124.80000305175781,123.5999984741211,124.5999984741211,99612.0 +2013-01-17,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0 +2013-01-20,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0 +2013-01-21,124.80000305175781,124.80000305175781,124.0,124.0,130105.0 +2013-01-22,124.0,124.80000305175781,124.0,124.4000015258789,47111.0 +2013-01-23,124.5999984741211,124.5999984741211,124.0,124.5999984741211,190173.0 +2013-01-24,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0 +2013-01-27,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0 +2013-01-28,124.4000015258789,124.80000305175781,124.4000015258789,124.80000305175781,121476.0 +2013-01-29,125.19999694824219,125.19999694824219,124.4000015258789,124.80000305175781,40031.0 +2013-01-30,124.80000305175781,124.80000305175781,124.0,124.80000305175781,137852.0 +2013-01-31,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0 +2013-02-03,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0 +2013-02-04,124.5999984741211,124.80000305175781,124.0,124.0,91877.0 +2013-02-05,124.0,124.5999984741211,122.80000305175781,123.5999984741211,159995.0 +2013-02-06,124.0,124.5999984741211,121.0,121.0,199612.0 +2013-02-07,121.0,121.0,121.0,121.0,0.0 +2013-02-10,121.0,121.0,121.0,121.0,0.0 +2013-02-11,124.19999694824219,124.80000305175781,124.0,124.80000305175781,141088.0 +2013-02-12,124.80000305175781,125.4000015258789,124.4000015258789,125.0,141418.0 +2013-02-13,125.19999694824219,125.5999984741211,124.80000305175781,124.80000305175781,80971.0 +2013-02-14,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0 +2013-02-17,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0 +2013-02-18,124.80000305175781,124.80000305175781,124.0,124.0,79015.0 +2013-02-19,123.80000305175781,124.0,123.0,123.0,97966.0 +2013-02-20,123.19999694824219,123.80000305175781,123.19999694824219,123.4000015258789,36302.0 +2013-02-21,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0 +2013-02-24,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0 +2013-02-25,124.5999984741211,124.5999984741211,123.19999694824219,123.4000015258789,68632.0 +2013-02-26,122.80000305175781,122.80000305175781,122.0,122.5999984741211,150295.0 +2013-02-27,122.80000305175781,123.0,122.4000015258789,122.4000015258789,75356.0 +2013-02-28,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0 +2013-03-03,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0 +2013-03-04,122.5999984741211,122.5999984741211,122.0,122.5999984741211,64806.0 +2013-03-05,123.0,123.19999694824219,122.0,123.19999694824219,62077.0 +2013-03-06,124.0,124.0,123.5999984741211,124.0,80873.0 +2013-03-07,124.0,124.0,124.0,124.0,0.0 +2013-03-10,124.0,124.0,124.0,124.0,0.0 +2013-03-11,124.5999984741211,124.80000305175781,123.5999984741211,124.0,187485.0 +2013-03-12,124.0,124.0,123.19999694824219,124.0,36723.0 +2013-03-13,124.0,124.19999694824219,123.4000015258789,124.0,42646.0 +2013-03-14,124.0,124.0,124.0,124.0,0.0 +2013-03-17,124.5999984741211,127.19999694824219,124.5999984741211,127.0,414887.0 +2013-03-18,127.0,128.0,126.0,128.0,210368.0 +2013-03-19,128.0,128.1999969482422,127.0,127.4000015258789,279533.0 +2013-03-20,127.4000015258789,127.80000305175781,126.4000015258789,127.5999984741211,327402.0 +2013-03-21,,,,, +2013-03-24,128.0,128.1999969482422,127.19999694824219,127.80000305175781,225670.0 +2013-03-25,128.0,128.60000610351562,126.4000015258789,126.4000015258789,352725.0 +2013-03-26,127.0,127.19999694824219,126.80000305175781,126.80000305175781,148458.0 +2013-03-27,126.80000305175781,127.19999694824219,126.80000305175781,126.80000305175781,186083.0 +2013-03-28,,,,, +2013-03-31,126.80000305175781,127.4000015258789,126.5999984741211,127.0,199042.0 +2013-04-01,127.19999694824219,127.4000015258789,126.5999984741211,127.19999694824219,205731.0 +2013-04-02,124.0,124.0,121.5999984741211,122.4000015258789,400966.0 +2013-04-03,122.4000015258789,122.80000305175781,122.0,122.4000015258789,158033.0 +2013-04-04,,,,, +2013-04-07,122.19999694824219,123.0,121.5999984741211,122.4000015258789,124165.0 +2013-04-08,122.80000305175781,122.80000305175781,120.5999984741211,121.0,284798.0 +2013-04-09,121.4000015258789,121.5999984741211,120.5999984741211,120.80000305175781,256077.0 +2013-04-10,120.80000305175781,122.4000015258789,120.80000305175781,121.19999694824219,195242.0 +2013-04-11,,,,, +2013-04-14,121.5999984741211,122.0,121.4000015258789,121.5999984741211,157685.0 +2013-04-15,122.0,122.19999694824219,121.5999984741211,122.0,158833.0 +2013-04-16,121.5999984741211,122.0,121.19999694824219,121.5999984741211,218923.0 +2013-04-17,121.80000305175781,121.80000305175781,120.80000305175781,120.80000305175781,299468.0 +2013-04-18,,,,, +2013-04-21,121.19999694824219,121.19999694824219,120.80000305175781,121.0,189775.0 +2013-04-22,120.80000305175781,121.5999984741211,120.80000305175781,121.5999984741211,128281.0 +2013-04-23,121.80000305175781,121.80000305175781,121.4000015258789,121.5999984741211,155101.0 +2013-04-24,121.4000015258789,121.80000305175781,120.80000305175781,121.0,185085.0 +2013-04-25,,,,, +2013-04-28,121.19999694824219,121.4000015258789,120.4000015258789,121.19999694824219,277435.0 +2013-04-29,121.19999694824219,121.19999694824219,120.5999984741211,121.0,112768.0 +2013-04-30,121.19999694824219,121.19999694824219,120.0,120.19999694824219,424931.0 +2013-05-01,120.4000015258789,120.4000015258789,119.4000015258789,119.80000305175781,257946.0 +2013-05-02,119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0.0 +2013-05-05,119.4000015258789,119.5999984741211,118.80000305175781,119.0,136167.0 +2013-05-06,119.0,119.4000015258789,117.4000015258789,118.0,430426.0 +2013-05-07,118.19999694824219,118.4000015258789,117.5999984741211,118.4000015258789,130481.0 +2013-05-08,118.5999984741211,118.5999984741211,118.19999694824219,118.4000015258789,256062.0 +2013-05-09,,,,, +2013-05-12,118.4000015258789,118.80000305175781,118.0,118.19999694824219,199601.0 +2013-05-13,118.4000015258789,118.4000015258789,117.19999694824219,117.19999694824219,294651.0 +2013-05-14,117.5999984741211,117.80000305175781,116.80000305175781,117.5999984741211,125782.0 +2013-05-15,118.19999694824219,118.5999984741211,116.80000305175781,117.5999984741211,281875.0 +2013-05-16,,,,, +2013-05-19,118.19999694824219,119.0,117.5999984741211,118.4000015258789,411603.0 +2013-05-20,118.5999984741211,119.0,118.0,118.4000015258789,249200.0 +2013-05-21,118.4000015258789,119.5999984741211,118.4000015258789,119.5999984741211,437673.0 +2013-05-22,119.5999984741211,119.5999984741211,118.80000305175781,119.19999694824219,241381.0 +2013-05-23,,,,, +2013-05-26,118.5999984741211,119.19999694824219,118.5999984741211,118.80000305175781,148750.0 +2013-05-27,119.19999694824219,119.4000015258789,118.4000015258789,119.19999694824219,283096.0 +2013-05-28,119.19999694824219,119.4000015258789,118.80000305175781,119.19999694824219,178640.0 +2013-05-29,118.80000305175781,119.5999984741211,118.80000305175781,118.80000305175781,189381.0 +2013-05-30,,,,, +2013-06-02,119.0,119.5999984741211,118.4000015258789,118.5999984741211,343098.0 +2013-06-03,118.5999984741211,119.0,118.4000015258789,118.80000305175781,387960.0 +2013-06-04,118.80000305175781,119.19999694824219,118.5999984741211,119.19999694824219,297513.0 +2013-06-05,119.0,119.4000015258789,118.80000305175781,119.0,351062.0 +2013-06-06,,,,, +2013-06-09,119.19999694824219,119.4000015258789,118.5999984741211,119.0,194973.0 +2013-06-10,119.19999694824219,119.19999694824219,118.5999984741211,119.0,198331.0 +2013-06-11,118.5999984741211,118.5999984741211,118.0,118.4000015258789,281117.0 +2013-06-12,118.4000015258789,118.4000015258789,118.0,118.4000015258789,228982.0 +2013-06-13,,,,, +2013-06-16,115.0,116.4000015258789,115.0,115.4000015258789,199260.0 +2013-06-17,116.0,116.5999984741211,115.19999694824219,116.5999984741211,505962.0 +2013-06-18,116.5999984741211,117.0,116.0,116.80000305175781,104356.0 +2013-06-19,116.80000305175781,116.80000305175781,115.5999984741211,116.19999694824219,281193.0 +2013-06-20,,,,, +2013-06-23,115.5999984741211,116.0,115.4000015258789,116.0,88472.0 +2013-06-24,116.0,116.0,115.19999694824219,115.19999694824219,145718.0 +2013-06-25,115.4000015258789,115.80000305175781,115.19999694824219,115.5999984741211,90362.0 +2013-06-26,115.5999984741211,115.80000305175781,115.19999694824219,115.5999984741211,129173.0 +2013-06-27,144.5,144.5,144.5,144.5,0.0 +2013-06-30,115.19999694824219,115.5999984741211,115.19999694824219,115.19999694824219,77383.0 +2013-07-01,115.4000015258789,115.4000015258789,114.80000305175781,115.19999694824219,243286.0 +2013-07-02,115.0,115.19999694824219,114.19999694824219,114.4000015258789,404041.0 +2013-07-03,114.80000305175781,115.5999984741211,114.4000015258789,114.4000015258789,178156.0 +2013-07-04,114.4000015258789,114.4000015258789,114.4000015258789,114.4000015258789,0.0 +2013-07-07,115.4000015258789,117.5999984741211,115.4000015258789,117.5999984741211,194145.0 +2013-07-08,121.0,123.19999694824219,120.80000305175781,122.19999694824219,941300.0 +2013-07-09,122.5999984741211,123.4000015258789,122.5999984741211,122.5999984741211,446728.0 +2013-07-10,122.80000305175781,122.80000305175781,122.19999694824219,122.4000015258789,236652.0 +2013-07-11,,,,, +2013-07-14,122.5999984741211,123.19999694824219,122.19999694824219,122.4000015258789,407338.0 +2013-07-15,122.4000015258789,122.4000015258789,121.0,122.19999694824219,540902.0 +2013-07-16,116.4000015258789,117.19999694824219,116.4000015258789,116.5999984741211,404685.0 +2013-07-17,116.4000015258789,116.4000015258789,115.4000015258789,115.80000305175781,221561.0 +2013-07-18,,,,, +2013-07-21,115.5999984741211,116.19999694824219,115.19999694824219,115.80000305175781,139341.0 +2013-07-22,115.80000305175781,116.5999984741211,115.80000305175781,116.4000015258789,119895.0 +2013-07-23,116.4000015258789,117.19999694824219,116.4000015258789,116.5999984741211,145970.0 +2013-07-24,117.0,117.0,116.19999694824219,116.5999984741211,93862.0 +2013-07-25,116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0.0 +2013-07-28,116.19999694824219,116.4000015258789,115.5999984741211,116.0,248171.0 +2013-07-29,115.80000305175781,116.5999984741211,115.5999984741211,116.5999984741211,105518.0 +2013-07-30,116.4000015258789,116.5999984741211,116.19999694824219,116.4000015258789,167351.0 +2013-07-31,116.4000015258789,117.0,116.19999694824219,116.4000015258789,444622.0 +2013-08-01,116.5999984741211,116.80000305175781,116.0,116.19999694824219,118305.0 +2013-08-04,116.4000015258789,116.80000305175781,116.0,116.19999694824219,283246.0 +2013-08-05,116.5999984741211,118.80000305175781,116.19999694824219,118.19999694824219,501537.0 +2013-08-11,118.19999694824219,118.19999694824219,118.19999694824219,118.19999694824219,0.0 +2013-08-13,118.19999694824219,120.0,118.19999694824219,119.80000305175781,248247.0 +2013-08-14,119.80000305175781,120.19999694824219,119.4000015258789,119.5999984741211,176760.0 +2013-08-15,119.5999984741211,121.5999984741211,119.5999984741211,121.4000015258789,320958.0 +2013-08-18,,,,, +2013-08-19,122.0,122.0,120.4000015258789,121.0,267910.0 +2013-08-20,121.5999984741211,121.80000305175781,120.5999984741211,121.19999694824219,144440.0 +2013-08-21,121.5999984741211,122.0,121.19999694824219,121.80000305175781,195695.0 +2013-08-22,122.19999694824219,122.19999694824219,121.19999694824219,121.5999984741211,184591.0 +2013-08-25,121.4000015258789,122.19999694824219,121.19999694824219,121.19999694824219,150207.0 +2013-08-26,121.19999694824219,121.5999984741211,120.19999694824219,120.19999694824219,130506.0 +2013-08-27,120.4000015258789,120.4000015258789,116.5999984741211,117.4000015258789,672373.0 +2013-08-28,116.80000305175781,118.0,116.19999694824219,118.0,432057.0 +2013-08-29,118.0,119.19999694824219,117.5999984741211,118.19999694824219,207882.0 +2013-09-01,118.5999984741211,119.19999694824219,118.0,118.5999984741211,166577.0 +2013-09-02,118.80000305175781,119.19999694824219,118.0,118.5999984741211,166528.0 +2013-09-03,118.80000305175781,119.0,118.4000015258789,118.80000305175781,311950.0 +2013-09-04,118.0,118.19999694824219,117.0,117.4000015258789,229485.0 +2013-09-05,117.0,117.80000305175781,116.80000305175781,117.4000015258789,248128.0 +2013-09-08,117.5999984741211,118.80000305175781,117.5999984741211,117.5999984741211,146973.0 +2013-09-09,117.5999984741211,118.4000015258789,117.19999694824219,117.5999984741211,156778.0 +2013-09-10,118.5999984741211,119.19999694824219,118.4000015258789,118.5999984741211,288503.0 +2013-09-11,118.5999984741211,119.19999694824219,118.5999984741211,118.80000305175781,102247.0 +2013-09-12,118.5999984741211,118.80000305175781,118.19999694824219,118.5999984741211,387372.0 +2013-09-15,119.0,120.0,118.80000305175781,119.5999984741211,422225.0 +2013-09-16,119.5999984741211,119.80000305175781,119.19999694824219,119.4000015258789,286155.0 +2013-09-17,119.5999984741211,119.80000305175781,119.0,119.19999694824219,199015.0 +2013-09-18,119.19999694824219,120.0,119.0,119.80000305175781,288601.0 +2013-09-19,120.19999694824219,120.4000015258789,119.5999984741211,119.80000305175781,198571.0 +2013-09-24,120.0,120.0,118.80000305175781,119.0,160196.0 +2013-09-25,119.0,119.0,119.0,119.0,0.0 +2013-09-26,119.19999694824219,119.19999694824219,118.5999984741211,118.5999984741211,106612.0 +2013-09-29,118.5999984741211,119.4000015258789,118.4000015258789,118.4000015258789,235693.0 +2013-09-30,119.0,119.0,118.0,118.19999694824219,190496.0 +2013-10-01,118.5999984741211,118.5999984741211,118.0,118.0,128957.0 +2013-10-02,118.0,118.5999984741211,117.5999984741211,118.4000015258789,120846.0 +2013-10-03,118.4000015258789,118.4000015258789,118.0,118.4000015258789,60487.0 +2013-10-06,118.5999984741211,118.5999984741211,117.4000015258789,117.80000305175781,212765.0 +2013-10-07,117.4000015258789,117.5999984741211,116.4000015258789,117.0,228771.0 +2013-10-08,117.0,117.19999694824219,115.5999984741211,116.0,268483.0 +2013-10-09,116.0,116.0,114.19999694824219,115.19999694824219,483125.0 +2013-10-10,115.4000015258789,116.0,115.19999694824219,116.0,139461.0 +2013-10-13,116.0,116.0,116.0,116.0,0.0 +2013-10-20,118.80000305175781,118.80000305175781,116.80000305175781,117.80000305175781,279530.0 +2013-10-21,116.80000305175781,118.19999694824219,116.80000305175781,118.0,239228.0 +2013-10-22,118.4000015258789,118.4000015258789,117.5999984741211,118.19999694824219,144032.0 +2013-10-23,118.0,118.4000015258789,117.80000305175781,117.80000305175781,73642.0 +2013-10-24,117.5999984741211,118.19999694824219,117.5999984741211,118.0,159890.0 +2013-10-27,117.5999984741211,117.80000305175781,117.4000015258789,117.5999984741211,110810.0 +2013-10-28,117.5999984741211,117.5999984741211,117.0,117.19999694824219,77295.0 +2013-10-29,117.19999694824219,117.5999984741211,116.80000305175781,117.19999694824219,123948.0 +2013-10-30,117.19999694824219,118.0,117.19999694824219,118.0,166472.0 +2013-10-31,117.80000305175781,118.4000015258789,117.80000305175781,118.19999694824219,121745.0 +2013-11-03,118.4000015258789,118.4000015258789,117.5999984741211,118.0,51122.0 +2013-11-04,118.0,118.4000015258789,117.5999984741211,117.5999984741211,114313.0 +2013-11-05,117.80000305175781,118.0,117.5999984741211,118.0,155613.0 +2013-11-06,118.19999694824219,119.0,118.19999694824219,118.80000305175781,218041.0 +2013-11-07,118.5999984741211,119.4000015258789,118.5999984741211,119.4000015258789,251375.0 +2013-11-10,119.5999984741211,122.0,119.5999984741211,121.5999984741211,792046.0 +2013-11-11,121.0,122.5999984741211,120.80000305175781,122.19999694824219,558403.0 +2013-11-12,122.4000015258789,126.4000015258789,122.4000015258789,125.19999694824219,842578.0 +2013-11-13,125.80000305175781,125.80000305175781,124.4000015258789,125.4000015258789,216568.0 +2013-11-14,124.19999694824219,125.80000305175781,124.19999694824219,125.5999984741211,205987.0 +2013-11-17,125.5999984741211,126.5999984741211,125.19999694824219,125.5999984741211,414282.0 +2013-11-18,125.19999694824219,125.5999984741211,124.4000015258789,124.4000015258789,451820.0 +2013-11-19,125.5999984741211,125.5999984741211,124.0,124.5999984741211,134753.0 +2013-11-20,124.4000015258789,125.19999694824219,124.4000015258789,125.0,126076.0 +2013-11-21,124.5999984741211,125.4000015258789,124.4000015258789,125.0,119302.0 +2013-11-24,125.4000015258789,126.4000015258789,124.0,124.0,376513.0 +2013-11-25,124.19999694824219,124.5999984741211,123.4000015258789,124.0,192311.0 +2013-11-26,124.4000015258789,124.4000015258789,123.19999694824219,123.5999984741211,154911.0 +2013-11-27,123.4000015258789,123.5999984741211,123.19999694824219,123.19999694824219,118742.0 +2013-11-28,123.5999984741211,124.0,123.19999694824219,123.80000305175781,72561.0 +2013-12-01,123.5999984741211,124.4000015258789,123.5999984741211,123.5999984741211,50717.0 +2013-12-02,124.0,124.4000015258789,123.5999984741211,124.0,68037.0 +2013-12-03,124.19999694824219,124.4000015258789,123.4000015258789,123.80000305175781,178052.0 +2013-12-04,123.80000305175781,123.80000305175781,123.0,123.4000015258789,129652.0 +2013-12-05,123.5999984741211,123.80000305175781,123.4000015258789,123.80000305175781,113942.0 +2013-12-08,124.19999694824219,124.80000305175781,124.0,124.80000305175781,160581.0 +2013-12-09,124.5999984741211,126.4000015258789,124.4000015258789,125.80000305175781,237452.0 +2013-12-10,126.0,126.4000015258789,125.5999984741211,125.5999984741211,143667.0 +2013-12-11,126.0,126.4000015258789,125.5999984741211,126.4000015258789,87832.0 +2013-12-12,126.19999694824219,126.19999694824219,124.4000015258789,124.5999984741211,213862.0 +2013-12-15,124.80000305175781,125.0,124.0,124.0,77605.0 +2013-12-16,124.5999984741211,124.80000305175781,123.0,123.19999694824219,279490.0 +2013-12-17,124.0,124.80000305175781,123.19999694824219,124.0,679251.0 +2013-12-18,124.4000015258789,125.0,124.19999694824219,124.5999984741211,368676.0 +2013-12-19,124.4000015258789,125.19999694824219,124.0,124.4000015258789,313325.0 +2013-12-22,124.4000015258789,125.4000015258789,124.4000015258789,124.4000015258789,299953.0 +2013-12-23,124.80000305175781,125.0,124.4000015258789,124.4000015258789,263397.0 +2013-12-24,124.4000015258789,124.80000305175781,124.0,124.19999694824219,266190.0 +2013-12-25,124.0,124.5999984741211,123.80000305175781,123.80000305175781,162776.0 +2013-12-26,123.80000305175781,124.4000015258789,123.5999984741211,124.19999694824219,119352.0 +2013-12-29,124.19999694824219,124.5999984741211,124.0,124.0,138322.0 +2013-12-30,124.19999694824219,125.19999694824219,124.19999694824219,125.0,263191.0 +2013-12-31,125.0,125.19999694824219,124.4000015258789,125.19999694824219,132797.0 +2014-01-01,124.5999984741211,125.80000305175781,124.5999984741211,125.5999984741211,208005.0 +2014-01-02,125.80000305175781,126.0,124.80000305175781,125.19999694824219,225992.0 +2014-01-05,125.19999694824219,126.0,125.0,125.0,156245.0 +2014-01-06,125.19999694824219,125.80000305175781,125.19999694824219,125.19999694824219,246630.0 +2014-01-07,125.4000015258789,125.80000305175781,125.0,125.19999694824219,356596.0 +2014-01-08,125.4000015258789,126.0,124.80000305175781,125.0,449838.0 +2014-01-09,125.0,126.4000015258789,124.80000305175781,126.4000015258789,443561.0 +2014-01-12,126.5999984741211,130.0,126.19999694824219,129.39999389648438,780998.0 +2014-01-13,128.0,128.60000610351562,125.5999984741211,128.39999389648438,675111.0 +2014-01-14,128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0.0 +2014-01-15,127.5999984741211,129.60000610351562,127.5999984741211,128.39999389648438,478312.0 +2014-01-16,129.39999389648438,129.8000030517578,127.80000305175781,128.8000030517578,202258.0 +2014-01-19,128.8000030517578,129.39999389648438,127.80000305175781,128.60000610351562,275382.0 +2014-01-20,128.1999969482422,129.60000610351562,128.0,129.60000610351562,172656.0 +2014-01-21,129.60000610351562,132.60000610351562,129.0,131.39999389648438,435377.0 +2014-01-22,131.1999969482422,133.8000030517578,131.1999969482422,133.8000030517578,490776.0 +2014-01-23,134.0,134.1999969482422,132.39999389648438,133.60000610351562,247288.0 +2014-01-26,131.60000610351562,132.8000030517578,131.1999969482422,131.8000030517578,393762.0 +2014-01-27,131.8000030517578,132.0,130.1999969482422,131.0,414316.0 +2014-01-28,130.39999389648438,131.1999969482422,128.8000030517578,129.39999389648438,416838.0 +2014-01-29,129.1999969482422,130.39999389648438,129.0,129.60000610351562,130818.0 +2014-01-30,129.60000610351562,129.8000030517578,128.8000030517578,129.60000610351562,154473.0 +2014-02-02,129.60000610351562,130.8000030517578,129.60000610351562,130.60000610351562,175672.0 +2014-02-03,130.39999389648438,131.1999969482422,129.8000030517578,130.39999389648438,211180.0 +2014-02-04,129.60000610351562,129.8000030517578,129.0,129.1999969482422,151170.0 +2014-02-05,129.39999389648438,130.39999389648438,129.39999389648438,129.60000610351562,209865.0 +2014-02-06,129.60000610351562,131.0,129.1999969482422,131.0,205533.0 +2014-02-09,131.1999969482422,131.8000030517578,131.1999969482422,131.39999389648438,204146.0 +2014-02-10,131.0,132.0,131.0,131.8000030517578,127870.0 +2014-02-11,131.60000610351562,132.39999389648438,130.8000030517578,131.8000030517578,201151.0 +2014-02-12,131.8000030517578,134.1999969482422,131.8000030517578,133.0,521007.0 +2014-02-13,133.60000610351562,135.60000610351562,133.0,134.39999389648438,457815.0 +2014-02-16,134.39999389648438,137.1999969482422,134.39999389648438,136.39999389648438,386361.0 +2014-02-17,136.8000030517578,138.0,136.0,137.1999969482422,350028.0 +2014-02-18,137.1999969482422,138.39999389648438,137.1999969482422,137.60000610351562,259480.0 +2014-02-19,137.60000610351562,138.0,136.39999389648438,136.8000030517578,130580.0 +2014-02-20,136.39999389648438,136.60000610351562,135.39999389648438,135.8000030517578,348905.0 +2014-02-23,135.60000610351562,136.8000030517578,135.1999969482422,135.1999969482422,423452.0 +2014-02-24,135.39999389648438,136.0,134.60000610351562,134.8000030517578,181375.0 +2014-02-25,135.1999969482422,135.39999389648438,133.39999389648438,133.39999389648438,293896.0 +2014-02-26,133.60000610351562,134.39999389648438,133.39999389648438,133.60000610351562,182610.0 +2014-02-27,133.8000030517578,134.60000610351562,133.39999389648438,134.39999389648438,146670.0 +2014-03-02,134.8000030517578,135.1999969482422,134.0,134.8000030517578,252458.0 +2014-03-03,134.1999969482422,135.39999389648438,132.8000030517578,133.60000610351562,310553.0 +2014-03-04,134.39999389648438,136.0,134.0,136.0,325078.0 +2014-03-05,136.0,136.0,134.8000030517578,135.8000030517578,358231.0 +2014-03-06,136.0,136.60000610351562,135.1999969482422,136.1999969482422,281276.0 +2014-03-09,136.39999389648438,136.8000030517578,135.8000030517578,136.1999969482422,242505.0 +2014-03-10,136.0,136.1999969482422,135.1999969482422,136.0,148020.0 +2014-03-11,136.0,136.1999969482422,135.0,135.1999969482422,136748.0 +2014-03-12,135.39999389648438,135.60000610351562,134.0,134.8000030517578,211136.0 +2014-03-13,134.8000030517578,134.8000030517578,134.8000030517578,134.8000030517578,0.0 +2014-03-16,134.8000030517578,135.60000610351562,134.60000610351562,134.8000030517578,159495.0 +2014-03-17,135.0,136.8000030517578,134.8000030517578,135.60000610351562,447756.0 +2014-03-18,136.1999969482422,136.39999389648438,135.1999969482422,135.39999389648438,205365.0 +2014-03-19,135.8000030517578,137.0,134.0,134.39999389648438,419583.0 +2014-03-20,135.39999389648438,135.39999389648438,134.39999389648438,135.0,148791.0 +2014-03-23,135.39999389648438,135.60000610351562,135.1999969482422,135.39999389648438,302885.0 +2014-03-24,135.1999969482422,136.0,135.1999969482422,135.8000030517578,263451.0 +2014-03-25,130.39999389648438,130.8000030517578,129.1999969482422,129.60000610351562,481102.0 +2014-03-26,129.60000610351562,130.0,128.8000030517578,129.60000610351562,341158.0 +2014-03-27,129.60000610351562,129.60000610351562,128.8000030517578,128.8000030517578,180065.0 +2014-03-30,129.39999389648438,129.39999389648438,127.80000305175781,128.0,519450.0 +2014-03-31,128.1999969482422,128.39999389648438,126.80000305175781,128.0,234013.0 +2014-04-01,128.0,128.39999389648438,127.5999984741211,128.39999389648438,260100.0 +2014-04-02,128.0,128.1999969482422,127.19999694824219,127.80000305175781,81917.0 +2014-04-03,127.80000305175781,128.0,127.4000015258789,127.80000305175781,97403.0 +2014-04-06,127.80000305175781,128.8000030517578,127.80000305175781,128.1999969482422,167285.0 +2014-04-07,128.39999389648438,129.0,128.1999969482422,128.8000030517578,199657.0 +2014-04-08,129.0,129.1999969482422,128.60000610351562,129.0,151648.0 +2014-04-09,129.39999389648438,129.8000030517578,127.19999694824219,127.19999694824219,252567.0 +2014-04-10,127.5999984741211,127.80000305175781,127.0,127.19999694824219,344411.0 +2014-04-13,126.4000015258789,126.4000015258789,125.5999984741211,126.19999694824219,261918.0 +2014-04-14,126.0,126.19999694824219,125.5999984741211,125.80000305175781,262050.0 +2014-04-15,126.19999694824219,126.4000015258789,126.0,126.4000015258789,105047.0 +2014-04-16,126.5999984741211,127.19999694824219,126.19999694824219,127.0,110418.0 +2014-04-17,127.0,129.60000610351562,127.0,128.0,350550.0 +2014-04-20,128.8000030517578,129.39999389648438,128.39999389648438,129.39999389648438,253398.0 +2014-04-21,129.1999969482422,129.1999969482422,128.8000030517578,129.1999969482422,208998.0 +2014-04-22,129.1999969482422,129.60000610351562,129.0,129.39999389648438,148435.0 +2014-04-23,129.39999389648438,130.0,128.8000030517578,129.1999969482422,222402.0 +2014-04-24,129.1999969482422,129.60000610351562,129.1999969482422,129.60000610351562,152010.0 +2014-04-27,129.60000610351562,129.60000610351562,129.1999969482422,129.39999389648438,74118.0 +2014-04-28,129.1999969482422,129.60000610351562,129.1999969482422,129.39999389648438,133296.0 +2014-04-29,129.1999969482422,129.39999389648438,129.0,129.1999969482422,87387.0 +2014-04-30,129.0,129.60000610351562,128.8000030517578,129.39999389648438,153063.0 +2014-05-01,129.8000030517578,129.8000030517578,129.1999969482422,129.1999969482422,123420.0 +2014-05-04,129.1999969482422,131.0,129.1999969482422,131.0,213036.0 +2014-05-05,131.1999969482422,131.1999969482422,129.8000030517578,129.8000030517578,82127.0 +2014-05-06,129.60000610351562,130.60000610351562,129.60000610351562,130.0,152342.0 +2014-05-07,130.0,130.1999969482422,129.60000610351562,130.1999969482422,59613.0 +2014-05-08,130.1999969482422,130.39999389648438,129.8000030517578,129.8000030517578,118852.0 +2014-05-11,130.0,130.0,128.8000030517578,130.0,229131.0 +2014-05-12,129.60000610351562,129.8000030517578,129.39999389648438,129.8000030517578,114176.0 +2014-05-13,130.0,130.60000610351562,129.8000030517578,130.1999969482422,190635.0 +2014-05-14,130.1999969482422,130.39999389648438,129.60000610351562,130.1999969482422,254852.0 +2014-05-15,130.39999389648438,130.39999389648438,129.60000610351562,129.8000030517578,148806.0 +2014-05-18,130.0,130.0,129.39999389648438,129.60000610351562,220397.0 +2014-05-19,129.60000610351562,129.60000610351562,128.39999389648438,129.0,290650.0 +2014-05-20,129.0,129.1999969482422,128.0,128.39999389648438,456412.0 +2014-05-21,128.1999969482422,128.39999389648438,128.0,128.39999389648438,176175.0 +2014-05-22,128.1999969482422,128.60000610351562,128.0,128.39999389648438,183300.0 +2014-05-25,128.0,128.39999389648438,127.80000305175781,128.0,563545.0 +2014-05-26,128.0,129.0,128.0,129.0,313683.0 +2014-05-27,128.8000030517578,130.0,128.60000610351562,128.8000030517578,253916.0 +2014-05-28,128.8000030517578,128.8000030517578,127.5999984741211,127.80000305175781,384095.0 +2014-05-29,128.0,128.60000610351562,127.19999694824219,128.0,336246.0 +2014-06-01,128.0,128.1999969482422,127.5999984741211,128.0,69987.0 +2014-06-02,128.0,128.39999389648438,127.5999984741211,128.39999389648438,214695.0 +2014-06-03,128.1999969482422,128.60000610351562,127.80000305175781,127.80000305175781,291842.0 +2014-06-04,128.0,128.1999969482422,127.80000305175781,128.0,142230.0 +2014-06-05,128.1999969482422,128.39999389648438,127.80000305175781,128.0,153602.0 +2014-06-08,128.60000610351562,129.0,127.5999984741211,128.0,187642.0 +2014-06-09,128.0,128.60000610351562,127.80000305175781,128.1999969482422,200458.0 +2014-06-10,128.39999389648438,128.60000610351562,128.1999969482422,128.60000610351562,129068.0 +2014-06-11,128.8000030517578,129.0,128.39999389648438,128.8000030517578,174512.0 +2014-06-12,128.8000030517578,130.0,128.1999969482422,128.1999969482422,333147.0 +2014-06-15,128.39999389648438,128.39999389648438,127.80000305175781,128.1999969482422,214490.0 +2014-06-16,128.0,128.60000610351562,127.80000305175781,128.0,158877.0 +2014-06-17,127.80000305175781,129.0,127.5999984741211,128.39999389648438,299526.0 +2014-06-18,128.39999389648438,129.0,128.0,128.1999969482422,162982.0 +2014-06-19,128.60000610351562,130.0,128.39999389648438,129.39999389648438,286356.0 +2014-06-22,129.60000610351562,130.0,129.0,129.0,286513.0 +2014-06-23,128.0,128.0,125.4000015258789,127.19999694824219,560326.0 +2014-06-24,127.19999694824219,128.0,125.80000305175781,127.19999694824219,123750.0 +2014-06-25,127.4000015258789,128.1999969482422,127.19999694824219,128.1999969482422,102541.0 +2014-06-26,128.0,128.39999389648438,127.5999984741211,128.1999969482422,111180.0 +2014-06-29,128.1999969482422,129.60000610351562,128.0,128.1999969482422,138701.0 +2014-06-30,128.8000030517578,128.8000030517578,128.1999969482422,128.60000610351562,196553.0 +2014-07-01,125.5999984741211,126.5999984741211,125.5999984741211,126.19999694824219,151607.0 +2014-07-02,126.19999694824219,127.19999694824219,126.19999694824219,126.4000015258789,108757.0 +2014-07-03,127.0,127.0,126.4000015258789,126.5999984741211,88755.0 +2014-07-06,126.4000015258789,127.19999694824219,126.4000015258789,126.5999984741211,173780.0 +2014-07-07,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,83183.0 +2014-07-08,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,159566.0 +2014-07-09,126.5999984741211,127.0,126.4000015258789,126.4000015258789,119860.0 +2014-07-10,127.0,127.19999694824219,126.4000015258789,126.4000015258789,382427.0 +2014-07-13,126.4000015258789,126.80000305175781,126.19999694824219,126.19999694824219,95128.0 +2014-07-14,126.5999984741211,126.80000305175781,126.19999694824219,126.5999984741211,141030.0 +2014-07-15,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,43880.0 +2014-07-16,126.4000015258789,126.80000305175781,126.19999694824219,126.19999694824219,195240.0 +2014-07-17,126.4000015258789,126.4000015258789,126.19999694824219,126.19999694824219,57176.0 +2014-07-20,126.4000015258789,126.5999984741211,126.19999694824219,126.5999984741211,61438.0 +2014-07-21,126.4000015258789,126.80000305175781,126.19999694824219,126.80000305175781,81387.0 +2014-07-22,127.19999694824219,130.39999389648438,127.19999694824219,128.39999389648438,588033.0 +2014-07-23,129.1999969482422,129.39999389648438,128.0,128.60000610351562,521542.0 +2014-07-24,129.0,129.8000030517578,128.39999389648438,128.60000610351562,517348.0 +2014-08-03,129.0,129.1999969482422,128.39999389648438,128.8000030517578,100586.0 +2014-08-04,128.8000030517578,129.1999969482422,128.39999389648438,128.60000610351562,823050.0 +2014-08-05,128.8000030517578,129.60000610351562,128.39999389648438,128.8000030517578,269683.0 +2014-08-06,129.0,129.60000610351562,128.8000030517578,128.8000030517578,213616.0 +2014-08-07,129.0,131.1999969482422,129.0,129.39999389648438,435398.0 +2014-08-10,130.1999969482422,130.1999969482422,128.1999969482422,129.0,340627.0 +2014-08-11,129.1999969482422,129.60000610351562,129.0,129.60000610351562,145543.0 +2014-08-12,129.60000610351562,130.0,129.0,129.60000610351562,228785.0 +2014-08-13,129.60000610351562,130.39999389648438,129.39999389648438,130.1999969482422,300813.0 +2014-08-14,130.39999389648438,130.8000030517578,130.0,130.0,210557.0 +2014-08-17,130.39999389648438,130.60000610351562,128.8000030517578,130.0,167098.0 +2014-08-18,130.0,131.60000610351562,130.0,131.1999969482422,401790.0 +2014-08-19,131.1999969482422,132.1999969482422,131.1999969482422,131.1999969482422,398873.0 +2014-08-20,131.39999389648438,132.0,131.1999969482422,131.60000610351562,70008.0 +2014-08-21,131.39999389648438,132.0,131.39999389648438,132.0,109128.0 +2014-08-24,132.1999969482422,133.1999969482422,132.1999969482422,133.1999969482422,336913.0 +2014-08-25,133.39999389648438,133.60000610351562,132.0,132.1999969482422,503005.0 +2014-08-26,132.39999389648438,133.0,132.1999969482422,132.60000610351562,149735.0 +2014-08-27,133.0,133.39999389648438,132.39999389648438,133.0,208070.0 +2014-08-28,133.0,133.60000610351562,132.8000030517578,133.0,204505.0 +2014-08-31,133.39999389648438,133.39999389648438,132.0,133.39999389648438,217023.0 +2014-09-01,133.0,133.1999969482422,132.8000030517578,133.0,168037.0 +2014-09-02,133.1999969482422,133.39999389648438,132.60000610351562,133.1999969482422,368296.0 +2014-09-03,133.1999969482422,134.8000030517578,132.8000030517578,134.39999389648438,342337.0 +2014-09-04,134.39999389648438,135.1999969482422,134.1999969482422,134.1999969482422,224000.0 +2014-09-07,134.39999389648438,135.1999969482422,134.1999969482422,135.0,227421.0 +2014-09-08,135.1999969482422,135.1999969482422,134.1999969482422,134.60000610351562,210308.0 +2014-09-09,134.8000030517578,135.0,134.0,134.60000610351562,219181.0 +2014-09-10,134.8000030517578,135.1999969482422,134.1999969482422,135.1999969482422,390403.0 +2014-09-11,134.39999389648438,135.60000610351562,134.1999969482422,134.1999969482422,171666.0 +2014-09-14,134.60000610351562,134.60000610351562,133.39999389648438,133.60000610351562,192460.0 +2014-09-15,133.60000610351562,133.60000610351562,132.60000610351562,133.0,241338.0 +2014-09-16,132.8000030517578,132.8000030517578,132.1999969482422,132.1999969482422,205673.0 +2014-09-17,132.39999389648438,133.1999969482422,132.1999969482422,132.60000610351562,150193.0 +2014-09-18,132.8000030517578,133.0,132.39999389648438,132.8000030517578,77481.0 +2014-09-21,132.60000610351562,132.8000030517578,132.0,132.1999969482422,143747.0 +2014-09-22,132.1999969482422,132.1999969482422,130.1999969482422,131.60000610351562,211751.0 +2014-09-24,131.39999389648438,131.39999389648438,130.1999969482422,131.1999969482422,155221.0 +2014-09-25,131.8000030517578,132.39999389648438,130.39999389648438,130.60000610351562,149677.0 +2014-09-28,131.0,131.1999969482422,129.1999969482422,129.60000610351562,162478.0 +2014-09-29,129.8000030517578,130.0,129.60000610351562,129.8000030517578,78627.0 +2014-09-30,130.0,131.39999389648438,130.0,131.0,95308.0 +2014-10-01,131.39999389648438,131.60000610351562,130.39999389648438,131.1999969482422,126216.0 +2014-10-02,130.60000610351562,131.60000610351562,130.39999389648438,131.60000610351562,106220.0 +2014-10-12,128.0,130.8000030517578,127.5999984741211,128.39999389648438,237973.0 +2014-10-13,128.39999389648438,129.60000610351562,128.0,129.60000610351562,168523.0 +2014-10-14,129.39999389648438,129.60000610351562,126.19999694824219,127.19999694824219,215541.0 +2014-10-15,127.19999694824219,127.19999694824219,125.0,125.19999694824219,213368.0 +2014-10-16,120.0,123.5999984741211,118.4000015258789,123.0,365306.0 +2014-10-19,124.19999694824219,128.39999389648438,124.0,128.0,244286.0 +2014-10-20,129.39999389648438,129.60000610351562,126.4000015258789,126.5999984741211,226832.0 +2014-10-21,127.80000305175781,129.60000610351562,126.0,128.60000610351562,237436.0 +2014-10-22,128.8000030517578,129.0,128.0,128.0,255791.0 +2014-10-23,127.19999694824219,128.1999969482422,126.80000305175781,128.0,71762.0 +2014-10-26,128.8000030517578,128.8000030517578,127.80000305175781,128.0,126431.0 +2014-10-27,129.1999969482422,129.1999969482422,127.4000015258789,128.0,162990.0 +2014-10-28,128.0,128.1999969482422,127.4000015258789,128.0,91546.0 +2014-10-29,128.1999969482422,129.1999969482422,128.0,128.8000030517578,200290.0 +2014-10-30,128.0,128.8000030517578,127.19999694824219,128.1999969482422,131192.0 +2014-11-02,128.0,128.60000610351562,127.80000305175781,128.0,102127.0 +2014-11-03,127.80000305175781,128.0,127.19999694824219,128.0,105556.0 +2014-11-04,127.5999984741211,127.5999984741211,125.19999694824219,125.80000305175781,107922.0 +2014-11-05,126.4000015258789,126.4000015258789,123.5999984741211,125.4000015258789,153422.0 +2014-11-06,126.4000015258789,126.4000015258789,124.0,124.5999984741211,133512.0 +2014-11-09,126.0,126.4000015258789,124.80000305175781,125.4000015258789,107231.0 +2014-11-10,126.0,126.0,125.19999694824219,125.5999984741211,83375.0 +2014-11-11,125.5999984741211,125.5999984741211,121.5999984741211,121.5999984741211,406017.0 +2014-11-12,122.4000015258789,123.19999694824219,120.0,122.19999694824219,486136.0 +2014-11-13,121.19999694824219,122.0,120.0,121.5999984741211,216403.0 +2014-11-16,121.80000305175781,122.0,120.5999984741211,121.80000305175781,126148.0 +2014-11-17,120.80000305175781,121.80000305175781,120.19999694824219,120.5999984741211,143798.0 +2014-11-18,120.80000305175781,121.5999984741211,120.80000305175781,121.4000015258789,70415.0 +2014-11-19,122.0,122.0,121.19999694824219,121.4000015258789,119861.0 +2014-11-20,121.5999984741211,122.19999694824219,121.0,121.5999984741211,78995.0 +2014-11-23,122.19999694824219,122.19999694824219,121.4000015258789,121.5999984741211,315652.0 +2014-11-24,121.5999984741211,121.5999984741211,121.0,121.19999694824219,114918.0 +2014-11-25,121.19999694824219,121.19999694824219,118.80000305175781,120.0,265621.0 +2014-11-26,120.80000305175781,120.80000305175781,117.80000305175781,118.4000015258789,4403340.0 +2014-11-27,118.80000305175781,118.80000305175781,117.4000015258789,117.80000305175781,314726.0 +2014-11-30,115.0,115.5999984741211,109.80000305175781,110.80000305175781,437857.0 +2014-12-01,110.4000015258789,114.0,110.4000015258789,113.19999694824219,367806.0 +2014-12-02,114.0,115.19999694824219,113.19999694824219,113.4000015258789,201565.0 +2014-12-03,114.4000015258789,114.5999984741211,114.19999694824219,114.4000015258789,170033.0 +2014-12-04,115.80000305175781,116.0,114.80000305175781,115.4000015258789,159457.0 +2014-12-07,116.0,116.0,114.80000305175781,114.80000305175781,87287.0 +2014-12-08,115.0,115.4000015258789,114.4000015258789,114.4000015258789,358847.0 +2014-12-09,114.0,114.0,113.0,113.5999984741211,278152.0 +2014-12-10,113.5999984741211,113.80000305175781,112.4000015258789,112.80000305175781,166167.0 +2014-12-11,112.0,114.19999694824219,110.0,114.0,163980.0 +2014-12-14,112.0,112.0,108.80000305175781,110.80000305175781,210071.0 +2014-12-15,111.5999984741211,113.4000015258789,109.5999984741211,110.19999694824219,200147.0 +2014-12-16,110.0,110.0,102.4000015258789,103.19999694824219,523507.0 +2014-12-17,102.0,110.0,100.80000305175781,110.0,351696.0 +2014-12-18,112.0,120.19999694824219,112.0,118.5999984741211,793988.0 +2014-12-21,120.4000015258789,122.4000015258789,117.0,118.80000305175781,458133.0 +2014-12-22,119.19999694824219,119.19999694824219,117.5999984741211,118.80000305175781,199160.0 +2014-12-23,118.19999694824219,118.4000015258789,115.19999694824219,115.19999694824219,230776.0 +2014-12-24,117.4000015258789,118.19999694824219,116.4000015258789,117.5999984741211,259405.0 +2014-12-25,117.4000015258789,117.5999984741211,116.80000305175781,117.4000015258789,161478.0 +2014-12-28,117.80000305175781,118.80000305175781,117.4000015258789,118.0,281670.0 +2014-12-29,118.19999694824219,118.80000305175781,116.5999984741211,116.80000305175781,247028.0 +2014-12-30,115.19999694824219,115.19999694824219,111.0,113.4000015258789,407562.0 +2014-12-31,113.5999984741211,113.5999984741211,109.5999984741211,112.5999984741211,227120.0 +2015-01-01,112.4000015258789,115.19999694824219,112.4000015258789,115.19999694824219,97431.0 +2015-01-04,115.0,115.0,111.4000015258789,111.4000015258789,157116.0 +2015-01-05,114.5999984741211,117.4000015258789,111.19999694824219,111.19999694824219,585497.0 +2015-01-06,108.5999984741211,114.0,108.0,113.80000305175781,240456.0 +2015-01-07,113.80000305175781,113.80000305175781,111.4000015258789,112.0,254531.0 +2015-01-08,112.80000305175781,113.5999984741211,112.0,112.5999984741211,280436.0 +2015-01-11,112.80000305175781,113.80000305175781,112.4000015258789,113.4000015258789,179263.0 +2015-01-12,113.19999694824219,114.4000015258789,113.19999694824219,113.80000305175781,200687.0 +2015-01-13,112.4000015258789,112.5999984741211,110.5999984741211,112.4000015258789,453212.0 +2015-01-14,113.0,113.5999984741211,112.4000015258789,112.4000015258789,126575.0 +2015-01-15,112.80000305175781,113.5999984741211,111.0,111.80000305175781,211380.0 +2015-01-18,111.80000305175781,112.5999984741211,111.5999984741211,111.80000305175781,177791.0 +2015-01-19,111.5999984741211,113.0,111.4000015258789,112.80000305175781,178941.0 +2015-01-20,112.80000305175781,112.80000305175781,111.80000305175781,112.0,77043.0 +2015-01-21,112.0,112.4000015258789,111.80000305175781,112.0,39691.0 +2015-01-22,111.80000305175781,112.19999694824219,111.4000015258789,112.0,157800.0 +2015-01-26,112.5999984741211,114.0,112.5999984741211,113.5999984741211,204855.0 +2015-01-27,113.80000305175781,116.19999694824219,113.19999694824219,115.19999694824219,141382.0 +2015-01-28,116.19999694824219,118.80000305175781,116.19999694824219,117.5999984741211,227090.0 +2015-01-29,118.4000015258789,118.4000015258789,116.80000305175781,118.19999694824219,109095.0 +2015-02-01,120.0,121.5999984741211,118.80000305175781,120.4000015258789,277182.0 +2015-02-02,120.80000305175781,123.19999694824219,120.0,123.19999694824219,290553.0 +2015-02-03,123.80000305175781,125.19999694824219,123.19999694824219,123.19999694824219,179605.0 +2015-02-04,123.5999984741211,124.5999984741211,122.5999984741211,122.5999984741211,85250.0 +2015-02-05,123.19999694824219,123.19999694824219,121.4000015258789,122.4000015258789,115650.0 +2015-02-08,122.80000305175781,123.5999984741211,122.4000015258789,122.4000015258789,153952.0 +2015-02-09,123.4000015258789,123.4000015258789,121.80000305175781,122.5999984741211,119965.0 +2015-02-10,122.5999984741211,122.5999984741211,121.19999694824219,122.0,149955.0 +2015-02-11,122.0,122.0,120.19999694824219,120.80000305175781,197153.0 +2015-02-12,121.19999694824219,125.0,120.80000305175781,121.5999984741211,184641.0 +2015-02-15,122.80000305175781,123.4000015258789,122.80000305175781,123.19999694824219,83362.0 +2015-02-16,122.4000015258789,122.80000305175781,122.4000015258789,122.80000305175781,147631.0 +2015-02-17,123.19999694824219,123.19999694824219,122.19999694824219,122.80000305175781,86877.0 +2015-02-18,122.80000305175781,123.19999694824219,122.0,122.4000015258789,110115.0 +2015-02-19,122.0,122.0,120.0,120.5999984741211,155230.0 +2015-02-22,120.80000305175781,121.5999984741211,120.4000015258789,120.4000015258789,79812.0 +2015-02-23,120.80000305175781,121.4000015258789,120.19999694824219,120.4000015258789,69142.0 +2015-02-24,120.19999694824219,121.19999694824219,120.19999694824219,120.96800994873047,35240.0 +2015-02-25,120.80000305175781,121.4000015258789,120.4000015258789,121.4000015258789,47270.0 +2015-02-26,121.5999984741211,121.5999984741211,120.4000015258789,120.69599914550781,92283.0 +2015-03-01,121.0,121.4000015258789,120.0,121.19999694824219,55065.0 +2015-03-02,120.80000305175781,121.19999694824219,120.80000305175781,121.0,56402.0 +2015-03-03,121.19999694824219,121.19999694824219,120.5999984741211,120.91999053955078,103413.0 +2015-03-04,121.0,121.4000015258789,120.80000305175781,121.19999694824219,143230.0 +2015-03-05,121.4000015258789,122.19999694824219,121.19999694824219,122.0,76127.0 +2015-03-08,122.5999984741211,122.5999984741211,121.80000305175781,122.4000015258789,57200.0 +2015-03-09,122.5999984741211,122.5999984741211,121.80000305175781,122.4000015258789,57200.0 +2015-03-10,123.19999694824219,124.0,122.5999984741211,123.4000015258789,139463.0 +2015-03-11,123.4000015258789,125.19999694824219,123.19999694824219,125.19999694824219,160465.0 +2015-03-12,126.19999694824219,127.0,125.5999984741211,126.4000015258789,218608.0 +2015-03-15,125.5999984741211,125.80000305175781,125.0,125.80000305175781,142565.0 +2015-03-16,125.19999694824219,125.5999984741211,122.4000015258789,123.4000015258789,220768.0 +2015-03-17,123.19999694824219,123.19999694824219,120.80000305175781,122.5999984741211,157225.0 +2015-03-18,122.4000015258789,122.4000015258789,119.5999984741211,121.19999694824219,209768.0 +2015-03-19,121.80000305175781,122.5999984741211,120.80000305175781,122.5999984741211,110010.0 +2015-03-22,122.80000305175781,123.0,122.0,122.5999984741211,53095.0 +2015-03-23,122.0,123.19999694824219,121.5999984741211,122.0,156850.0 +2015-03-24,121.4000015258789,123.0,121.4000015258789,122.80000305175781,78025.0 +2015-03-25,122.4000015258789,123.0,120.4000015258789,121.5999984741211,270411.0 +2015-03-26,116.4000015258789,121.4000015258789,116.4000015258789,120.0,139665.0 +2015-03-29,120.5999984741211,121.19999694824219,120.4000015258789,120.80000305175781,82370.0 +2015-03-30,120.80000305175781,121.0,120.0,120.80000305175781,82018.0 +2015-03-31,120.4000015258789,120.4000015258789,118.80000305175781,119.19999694824219,173420.0 +2015-04-01,119.0,119.19999694824219,116.80000305175781,119.0,143976.0 +2015-04-02,118.0,119.19999694824219,117.5999984741211,118.80000305175781,214076.0 +2015-04-05,118.4000015258789,118.4000015258789,116.80000305175781,117.80000305175781,160396.0 +2015-04-06,118.4000015258789,121.80000305175781,118.4000015258789,119.80000305175781,261971.0 +2015-04-07,117.0,118.25,116.25,117.0,292853.0 +2015-04-08,117.75,118.0,116.25,116.5,182316.0 +2015-04-09,116.25,116.75,115.75,116.5,117321.0 +2015-04-12,115.5,116.75,115.5,116.0,143538.0 +2015-04-13,116.25,117.0,116.0,116.5,90485.0 +2015-04-14,116.25,116.5,115.5,116.0,62473.0 +2015-04-15,114.25,115.5,113.0,114.25,461983.0 +2015-04-16,114.5,115.0,112.25,113.0,391360.0 +2015-04-19,115.5,119.5,114.5,119.0,1318599.0 +2015-04-20,120.5,120.5,115.75,116.0,588457.0 +2015-04-21,115.75,116.25,115.0,115.0,4059352.0 +2015-04-22,116.25,116.25,115.0,115.25,210824.0 +2015-04-23,115.25,116.0,115.0,116.0,20551736.0 +2015-04-26,116.0,117.0,115.5,115.86000061035156,418054.0 +2015-04-27,116.0,116.0,115.25,115.66000366210938,278278.0 +2015-04-28,115.75,122.5,115.25,119.73999786376953,837642.0 +2015-04-29,121.0,124.25,120.0,123.31999969482422,686211.0 +2015-04-30,123.31999969482422,123.31999969482422,123.31999969482422,123.31999969482422,0.0 +2015-05-03,123.5,123.75,120.5,121.25,437826.0 +2015-05-04,121.0,121.25,120.25,121.05999755859375,113592.0 +2015-05-05,121.75,122.0,120.25,120.44000244140625,172731.0 +2015-05-06,120.0,121.0,119.75,120.48999786376953,112078.0 +2015-05-07,120.75,120.75,119.5,120.33999633789062,106633.0 +2015-05-10,120.0,120.5,119.75,120.0,55090.0 +2015-05-11,120.0,120.0,117.5,117.97000122070312,99905.0 +2015-05-12,118.0,118.5,117.0,118.27999877929688,177202.0 +2015-05-13,119.0,120.5,118.5,120.01000213623047,206946.0 +2015-05-14,120.25,121.25,118.75,119.05000305175781,268591.0 +2015-05-17,119.25,119.75,119.0,119.37999725341797,183596.0 +2015-05-18,119.25,119.5,119.0,119.29000091552734,59753.0 +2015-05-19,119.25,119.75,119.0,119.75,119237.0 +2015-05-20,119.25,120.5,119.25,119.95999908447266,180812.0 +2015-05-21,120.0,120.25,119.5,120.0,61439.0 +2015-05-24,120.0,120.0,119.0,119.51000213623047,62449.0 +2015-05-25,120.0,120.25,119.5,119.5,79206.0 +2015-05-26,119.75,120.5,119.75,120.23999786376953,139008.0 +2015-05-27,120.0,121.0,119.5,120.1500015258789,71248.0 +2015-05-28,120.5,120.5,119.5,119.61000061035156,55964.0 +2015-05-31,120.0,120.25,119.5,119.51000213623047,114461.0 +2015-06-01,119.75,120.0,119.25,119.62000274658203,65258.0 +2015-06-02,119.5,121.5,119.25,120.72000122070312,120329.0 +2015-06-03,120.75,121.5,120.25,121.3499984741211,102443.0 +2015-06-04,121.5,124.5,121.0,122.77999877929688,638414.0 +2015-06-07,123.0,123.25,121.75,122.11000061035156,380093.0 +2015-06-08,122.25,122.25,121.5,121.80000305175781,89502.0 +2015-06-09,120.25,121.75,120.0,121.75,277408.0 +2015-06-10,122.0,122.5,121.0,121.29000091552734,283000.0 +2015-06-11,121.5,122.5,121.25,122.11000061035156,138303.0 +2015-06-14,122.5,127.5,122.0,125.12000274658203,552018.0 +2015-06-15,125.0,125.75,122.5,122.8499984741211,228178.0 +2015-06-16,122.75,123.0,122.25,122.66999816894531,166647.0 +2015-06-17,122.5,123.25,122.0,122.97000122070312,150600.0 +2015-06-18,123.0,123.0,122.0,122.37999725341797,127628.0 +2015-06-21,122.0,122.0,120.0,120.45999908447266,150784.0 +2015-06-22,121.0,121.25,119.75,120.2699966430664,141333.0 +2015-06-23,120.0,121.5,120.0,121.27999877929688,50489.0 +2015-06-24,121.5,121.5,120.0,120.12999725341797,95152.0 +2015-06-25,120.25,120.25,119.5,119.61000061035156,141115.0 +2015-06-28,119.75,119.75,118.25,118.87000274658203,158380.0 +2015-06-29,119.0,119.0,118.0,118.47000122070312,136801.0 +2015-06-30,118.0,118.25,115.25,118.04000091552734,187449.0 +2015-07-01,118.25,118.25,116.25,117.9800033569336,333612.0 +2015-07-02,118.0,118.5,117.5,118.2300033569336,76491.0 +2015-07-05,118.0,119.0,117.25,118.44000244140625,57481.0 +2015-07-06,117.75,120.0,117.25,119.88999938964844,163184.0 +2015-07-07,119.5,120.75,119.5,120.75,115733.0 +2015-07-08,120.75,121.0,120.0,120.62000274658203,76081.0 +2015-07-09,120.75,122.25,120.25,121.19000244140625,256269.0 +2015-07-12,121.75,122.75,121.25,121.70999908447266,284013.0 +2015-07-13,119.5,119.5,118.0,118.04000091552734,253245.0 +2015-07-14,118.0,118.0,117.0,117.23999786376953,133867.0 +2015-07-15,117.5,118.0,117.0,117.37000274658203,225009.0 +2015-07-19,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0 +2015-07-20,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0 +2015-07-21,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0 +2015-07-22,118.0,118.25,117.5,117.58000183105469,69068.0 +2015-07-23,118.0,118.0,117.25,117.4800033569336,40162.0 +2015-07-26,117.5,117.5,116.25,116.41999816894531,141439.0 +2015-07-27,116.25,117.0,116.0,116.13999938964844,106647.0 +2015-07-28,116.0,116.25,115.5,115.94000244140625,65133.0 +2015-07-29,116.0,116.75,116.0,116.02999877929688,147739.0 +2015-07-30,116.25,117.0,115.75,116.0,59955.0 +2015-08-02,116.0,116.5,113.5,114.2699966430664,123068.0 +2015-08-03,114.25,114.5,113.75,114.05999755859375,45374.0 +2015-08-04,114.0,114.5,113.0,113.30999755859375,54661.0 +2015-08-05,114.0,114.5,113.75,113.80000305175781,62322.0 +2015-08-06,113.5,113.5,112.0,112.66999816894531,67444.0 +2015-08-09,112.75,113.0,112.0,112.55000305175781,77950.0 +2015-08-10,113.0,113.5,113.0,113.08999633789062,53870.0 +2015-08-11,113.25,113.5,112.5,112.5,67032.0 +2015-08-12,112.0,112.0,110.5,111.1500015258789,125885.0 +2015-08-13,111.75,111.75,110.25,110.73999786376953,56646.0 +2015-08-16,110.5,111.0,106.0,106.45999908447266,236412.0 +2015-08-17,107.0,107.0,102.5,103.0999984741211,148126.0 +2015-08-18,103.75,103.75,99.0,101.19000244140625,307653.0 +2015-08-19,100.0,101.0,98.25,99.0,134276.0 +2015-08-20,98.5,98.75,96.0,98.06999969482422,252441.0 +2015-08-23,96.0,96.0,90.0,90.37999725341797,434393.0 +2015-08-24,89.75,89.75,82.0,83.48999786376953,722181.0 +2015-08-25,85.0,91.75,83.5,91.75,470798.0 +2015-08-26,91.25,94.75,91.0,92.2699966430664,455208.0 +2015-08-27,97.0,97.5,96.25,96.86000061035156,283207.0 +2015-08-30,99.25,101.25,98.25,98.38999938964844,289604.0 +2015-08-31,98.25,98.75,97.0,97.37000274658203,154373.0 +2015-09-01,98.0,98.5,96.0,96.22000122070312,103045.0 +2015-09-02,94.0,95.25,93.25,94.26000213623047,108518.0 +2015-09-03,95.5,95.5,94.0,94.12000274658203,33316.0 +2015-09-06,93.75,94.5,92.0,94.08999633789062,83508.0 +2015-09-07,94.75,97.5,94.0,95.69000244140625,297388.0 +2015-09-08,95.5,96.25,95.5,96.01000213623047,127455.0 +2015-09-09,97.0,99.0,96.0,97.73999786376953,225702.0 +2015-09-10,97.0,97.75,96.5,97.02999877929688,113341.0 +2015-09-13,97.0,97.75,96.0,96.01000213623047,164713.0 +2015-09-14,96.0,96.25,95.5,95.5,36845.0 +2015-09-15,95.0,95.25,93.5,94.98999786376953,67462.0 +2015-09-16,95.5,96.0,94.5,94.7300033569336,49864.0 +2015-09-17,95.75,96.0,94.0,95.73999786376953,73794.0 +2015-09-20,94.25,96.0,94.25,95.48999786376953,128607.0 +2015-09-21,96.0,96.5,95.75,96.20999908447266,62778.0 +2015-09-27,96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0.0 +2015-09-28,96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0.0 +2015-09-29,95.75,95.75,95.0,95.05000305175781,71422.0 +2015-09-30,96.0,96.0,94.25,95.4000015258789,29747.0 +2015-10-01,92.0,95.0,92.0,94.01000213623047,52394.0 +2015-10-04,94.0,95.0,94.0,94.63999938964844,37456.0 +2015-10-05,94.75,95.0,94.25,94.75,57311.0 +2015-10-06,95.0,95.0,94.25,94.5,52584.0 +2015-10-07,94.75,96.75,94.75,95.11000061035156,194162.0 +2015-10-08,95.25,95.5,95.0,95.22000122070312,235804.0 +2015-10-11,95.75,98.25,95.75,96.72000122070312,363567.0 +2015-10-12,97.0,97.5,96.0,96.70999908447266,140935.0 +2015-10-13,95.75,97.0,95.0,96.77999877929688,98926.0 +2015-10-14,96.75,96.75,95.75,96.48999786376953,132283.0 +2015-10-15,96.0,97.0,95.5,96.4000015258789,89657.0 +2015-10-18,96.0,96.5,94.5,94.54000091552734,142537.0 +2015-10-19,94.75,94.75,93.0,93.20999908447266,165475.0 +2015-10-20,93.75,93.75,92.5,92.5199966430664,161388.0 +2015-10-21,92.25,93.0,90.75,91.47000122070312,121095.0 +2015-10-22,91.0,91.5,89.0,91.2300033569336,65571.0 +2015-10-25,91.25,92.5,90.0,90.25,72428.0 +2015-10-26,90.0,91.0,88.75,89.0,185974.0 +2015-10-27,89.0,89.0,82.75,84.1500015258789,269523.0 +2015-10-28,85.5,85.5,81.25,83.83000183105469,478959.0 +2015-10-29,85.5,85.5,83.0,83.97000122070312,177282.0 +2015-11-01,83.75,83.75,82.0,82.5,147337.0 +2015-11-02,82.5,83.5,82.5,83.22000122070312,122367.0 +2015-11-03,83.0,83.0,80.5,80.91999816894531,196856.0 +2015-11-04,81.5,82.0,79.5,80.94999694824219,352594.0 +2015-11-05,81.0,81.0,79.75,80.16999816894531,192937.0 +2015-11-08,80.5,80.5,77.75,79.01000213623047,300977.0 +2015-11-09,79.5,80.25,78.75,80.05999755859375,204018.0 +2015-11-10,80.5,80.75,80.0,80.02999877929688,178540.0 +2015-11-11,80.5,83.75,80.0,83.0,246434.0 +2015-11-12,83.5,83.5,82.0,82.43000030517578,139960.0 +2015-11-15,80.75,81.5,79.0,80.61000061035156,168477.0 +2015-11-16,81.25,83.25,81.25,82.76000213623047,323437.0 +2015-11-17,83.5,86.0,83.5,83.7300033569336,200949.0 +2015-11-18,83.75,84.5,83.5,83.75,162063.0 +2015-11-19,84.0,85.0,83.75,84.73999786376953,201566.0 +2015-11-22,85.25,86.75,85.25,86.33000183105469,179661.0 +2015-11-23,85.75,86.25,85.0,85.75,153450.0 +2015-11-24,85.75,87.75,85.75,86.76000213623047,176600.0 +2015-11-25,87.0,87.0,85.75,85.75,122165.0 +2015-11-26,85.75,86.0,85.0,85.66000366210938,154093.0 +2015-11-29,85.5,86.0,85.0,85.5,35645.0 +2015-11-30,85.75,85.75,85.0,85.26000213623047,50688.0 +2015-12-01,85.25,86.25,85.0,86.16000366210938,111192.0 +2015-12-02,86.0,88.0,85.5,86.05000305175781,256818.0 +2015-12-03,85.5,86.5,85.0,85.01000213623047,151816.0 +2015-12-06,86.25,88.0,86.25,87.5,435822.0 +2015-12-07,87.75,88.0,87.0,87.55000305175781,270403.0 +2015-12-08,87.0,87.25,85.75,86.73999786376953,290474.0 +2015-12-09,87.0,87.25,86.0,87.0,235035.0 +2015-12-10,86.5,88.25,86.5,87.98999786376953,575177.0 +2015-12-13,87.0,87.0,84.75,85.0,222190.0 +2015-12-14,85.0,86.0,84.5,84.93000030517578,252606.0 +2015-12-15,85.0,85.75,84.5,84.76000213623047,168800.0 +2015-12-16,85.25,86.0,84.75,85.72000122070312,217462.0 +2015-12-17,85.75,86.75,85.5,86.36000061035156,394060.0 +2015-12-20,85.5,86.5,85.0,86.26000213623047,181809.0 +2015-12-21,86.25,86.5,85.75,86.45999908447266,74874.0 +2015-12-22,87.0,87.0,86.0,86.73999786376953,140390.0 +2015-12-23,87.0,87.0,85.75,85.76000213623047,155702.0 +2015-12-24,87.0,87.0,85.75,86.47000122070312,51130.0 +2015-12-27,86.75,86.75,85.5,86.19000244140625,36285.0 +2015-12-28,85.75,86.25,85.5,86.0199966430664,152868.0 +2015-12-29,85.0,85.0,79.5,84.98999786376953,435001.0 +2015-12-30,84.0,84.75,80.0,80.27999877929688,394990.0 +2015-12-31,80.0,83.0,78.0,82.1500015258789,477647.0 +2016-01-03,81.25,82.5,80.0,80.81999969482422,231469.0 +2016-01-04,80.75,81.0,78.0,78.0199966430664,225201.0 +2016-01-05,78.5,79.0,75.0,75.56999969482422,411129.0 +2016-01-06,75.75,75.75,69.25,70.75,585962.0 +2016-01-07,69.75,70.0,65.75,69.0999984741211,336455.0 +2016-01-10,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0 +2016-01-11,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0 +2016-01-12,73.0,74.5,71.0,73.3499984741211,308599.0 +2016-01-13,74.0,75.75,72.75,73.4800033569336,285261.0 +2016-01-14,71.25,73.0,71.0,72.68000030517578,194483.0 +2016-01-17,65.5,69.0,65.5,68.19999694824219,404923.0 +2016-01-18,66.0,68.0,65.75,66.58000183105469,288160.0 +2016-01-19,68.0,68.75,66.5,68.18000030517578,289778.0 +2016-01-20,67.5,67.5,63.0,63.77000045776367,219710.0 +2016-01-21,63.0,64.0,62.0,63.540000915527344,220037.0 +2016-01-24,67.0,68.25,64.25,64.88999938964844,166426.0 +2016-01-25,65.0,65.0,63.75,64.73999786376953,105714.0 +2016-01-26,63.25,64.5,63.0,63.52000045776367,236881.0 +2016-01-27,64.0,65.5,64.0,65.18000030517578,303737.0 +2016-01-28,65.75,68.0,65.75,67.55999755859375,210195.0 +2016-01-31,70.0,70.75,69.0,69.26000213623047,230108.0 +2016-02-01,69.0,69.25,67.75,68.41999816894531,224335.0 +2016-02-02,67.0,68.25,67.0,67.05999755859375,188310.0 +2016-02-03,66.5,68.0,66.25,67.93000030517578,61011.0 +2016-02-04,69.0,69.5,68.0,68.06999969482422,192791.0 +2016-02-07,66.5,68.25,66.5,67.7300033569336,87185.0 +2016-02-08,68.5,68.5,67.0,67.25,184372.0 +2016-02-09,66.5,67.5,66.5,66.87999725341797,97155.0 +2016-02-10,66.25,67.0,66.0,66.0,66228.0 +2016-02-11,66.0,66.0,64.0,64.83000183105469,166251.0 +2016-02-14,66.0,66.5,62.0,63.09000015258789,192230.0 +2016-02-15,63.0,64.75,63.0,64.38999938964844,133277.0 +2016-02-16,65.5,66.0,64.25,64.88999938964844,354989.0 +2016-02-17,64.25,65.25,64.25,64.81999969482422,156551.0 +2016-02-18,65.75,66.5,65.25,65.48999786376953,214591.0 +2016-02-21,65.25,65.75,65.0,65.06999969482422,356478.0 +2016-02-22,65.75,66.25,65.25,65.83999633789062,395636.0 +2016-02-23,66.0,67.5,66.0,66.86000061035156,631505.0 +2016-02-24,66.75,68.0,66.25,66.4800033569336,394115.0 +2016-02-25,67.0,67.5,66.5,67.25,217729.0 +2016-02-28,68.0,69.5,67.75,68.88999938964844,246281.0 +2016-02-29,69.25,70.0,68.5,68.91999816894531,144832.0 +2016-03-01,69.75,70.0,69.25,69.91999816894531,173071.0 +2016-03-02,70.0,70.5,68.75,69.0,157260.0 +2016-03-03,69.25,70.5,69.0,70.37000274658203,198143.0 +2016-03-06,71.75,72.25,71.75,71.91999816894531,134937.0 +2016-03-07,72.25,73.75,71.75,73.36000061035156,255162.0 +2016-03-08,74.0,74.5,73.5,74.2300033569336,232405.0 +2016-03-09,74.0,74.0,72.0,72.31999969482422,192637.0 +2016-03-10,72.5,73.5,71.75,71.93000030517578,262597.0 +2016-03-13,73.25,73.5,71.75,71.86000061035156,154147.0 +2016-03-14,72.0,72.0,69.5,69.69999694824219,161729.0 +2016-03-15,68.0,69.0,67.5,67.83000183105469,324592.0 +2016-03-16,68.0,69.0,67.75,68.87999725341797,338964.0 +2016-03-17,69.5,70.0,69.0,69.44000244140625,361753.0 +2016-03-20,70.0,70.75,68.5,69.73999786376953,490717.0 +2016-03-21,69.75,70.5,69.0,69.4000015258789,706081.0 +2016-03-22,69.5,70.75,69.5,69.93000030517578,500958.0 +2016-03-23,70.25,70.75,69.25,69.31999969482422,518311.0 +2016-03-24,69.0,69.5,68.5,69.19999694824219,347832.0 +2016-03-27,69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0.0 +2016-03-28,69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0.0 +2016-03-29,69.25,69.25,68.0,68.58999633789062,311101.0 +2016-03-30,69.0,70.5,69.0,69.94000244140625,1288637.0 +2016-03-31,67.75,67.75,65.25,66.26000213623047,544789.0 +2016-04-03,65.5,65.5,63.75,64.29000091552734,230164.0 +2016-04-04,64.25,64.5,63.5,64.08999633789062,308330.0 +2016-04-05,64.0,64.0,63.0,63.33000183105469,229119.0 +2016-04-06,63.75,64.0,63.25,63.58000183105469,175204.0 +2016-04-07,64.0,64.25,63.5,64.05000305175781,276181.0 +2016-04-10,64.5,65.0,64.0,64.81999969482422,277909.0 +2016-04-11,64.5,65.0,64.25,64.47000122070312,267824.0 +2016-04-12,64.25,65.0,64.25,64.80999755859375,211572.0 +2016-04-13,65.0,66.25,65.0,66.22000122070312,456271.0 +2016-04-14,66.25,66.25,65.75,66.23999786376953,212223.0 +2016-04-17,66.0,66.0,65.0,65.2300033569336,155089.0 +2016-04-18,62.5,63.25,61.0,62.939998626708984,451487.0 +2016-04-19,63.5,64.25,63.25,64.22000122070312,175321.0 +2016-04-20,64.25,65.25,64.0,64.4000015258789,214304.0 +2016-04-21,65.25,65.25,64.5,64.75,261246.0 +2016-04-24,64.75,67.0,64.75,65.5199966430664,542169.0 +2016-04-25,66.0,67.25,65.25,66.81999969482422,374907.0 +2016-04-26,67.0,67.0,65.5,65.6500015258789,276098.0 +2016-04-27,65.75,66.25,65.75,65.7699966430664,262959.0 +2016-04-28,66.0,66.0,65.5,65.87000274658203,229449.0 +2016-05-01,66.0,66.25,65.25,65.5,202965.0 +2016-05-02,65.25,65.25,64.75,65.22000122070312,228432.0 +2016-05-03,65.0,65.5,64.25,64.41000366210938,232653.0 +2016-05-04,64.25,64.25,63.25,63.65999984741211,162959.0 +2016-05-05,63.75,65.0,63.75,64.83999633789062,125066.0 +2016-05-08,65.0,65.75,64.5,64.62000274658203,211694.0 +2016-05-09,65.0,65.0,64.25,64.4000015258789,123816.0 +2016-05-10,64.25,64.25,63.25,63.5,318842.0 +2016-05-11,63.75,64.0,63.5,63.65999984741211,78433.0 +2016-05-12,63.75,64.5,63.5,63.5,352034.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,62.5,63.25,62.25,63.20000076293945,101834.0 +2016-05-25,63.75,64.0,62.75,63.040000915527344,366294.0 +2016-05-26,63.25,63.5,62.0,62.119998931884766,261850.0 +2016-05-29,62.25,62.75,62.0,62.04999923706055,100631.0 +2016-05-30,62.0,62.5,62.0,62.25,130286.0 +2016-05-31,62.5,62.75,62.0,62.560001373291016,105028.0 +2016-06-01,62.5,62.75,62.0,62.380001068115234,126432.0 +2016-06-02,62.25,62.75,61.75,62.029998779296875,209658.0 +2016-06-05,62.0,62.25,61.5,61.65999984741211,76083.0 +2016-06-06,61.75,62.5,61.5,62.2400016784668,85428.0 +2016-06-07,62.0,63.25,62.0,63.04999923706055,146056.0 +2016-06-08,63.25,65.0,62.75,64.4800033569336,837293.0 +2016-06-09,64.5,65.0,63.5,63.959999084472656,538861.0 +2016-06-12,63.5,63.75,63.0,63.36000061035156,140298.0 +2016-06-13,63.5,63.75,63.25,63.5,95331.0 +2016-06-14,,,,, +2016-06-15,63.0,63.5,62.5,62.66999816894531,238491.0 +2016-06-16,62.5,62.75,62.25,62.439998626708984,156316.0 +2016-06-19,62.75,63.5,61.0,61.40999984741211,604713.0 +2016-06-20,61.25,62.0,61.0,61.56999969482422,231358.0 +2016-06-21,61.75,61.75,60.5,60.529998779296875,375124.0 +2016-06-22,60.5,61.0,60.5,60.90999984741211,149977.0 +2016-06-23,61.0,61.5,60.5,60.75,420694.0 +2016-06-26,60.0,61.25,58.0,61.0,265615.0 +2016-06-27,59.75,60.25,58.25,59.5,355244.0 +2016-06-28,59.0,60.0,58.75,59.5,156184.0 +2016-06-29,59.75,60.5,59.5,59.5,204507.0 +2016-06-30,59.75,60.0,59.0,59.5,255564.0 +2016-07-03,59.75,60.0,59.0,59.5,255564.0 +2016-07-04,59.5,59.5,59.5,59.5,0.0 +2016-07-05,59.5,59.5,59.5,59.5,0.0 +2016-07-06,59.5,59.5,59.5,59.5,0.0 +2016-07-10,59.5,59.75,59.0,59.75,266755.0 +2016-07-11,59.5,60.0,59.0,59.25,496114.0 +2016-07-12,59.5,60.0,59.25,59.5,329638.0 +2016-07-14,59.75,60.25,59.25,59.25,532915.0 +2016-07-17,59.75,60.5,59.5,60.5,326117.0 +2016-07-18,60.5,60.75,60.0,60.25,220284.0 +2016-07-19,60.25,60.25,59.5,59.5,158113.0 +2016-07-20,59.5,59.75,59.25,59.75,167316.0 +2016-07-21,59.75,60.0,59.25,59.5,139570.0 +2016-07-24,59.0,59.25,58.5,59.25,266907.0 +2016-07-25,58.75,59.5,58.75,59.0,354641.0 +2016-07-26,59.0,59.25,58.5,59.25,427290.0 +2016-07-27,59.0,59.75,58.5,59.75,273969.0 +2016-07-28,59.75,60.75,59.25,60.0,483585.0 +2016-07-31,60.0,61.25,59.75,60.5,287199.0 +2016-08-01,60.75,61.5,60.5,61.5,127792.0 +2016-08-02,61.0,62.25,60.75,62.25,358760.0 +2016-08-03,62.0,62.25,61.25,61.75,200285.0 +2016-08-04,61.25,62.75,61.25,62.5,122247.0 +2016-08-07,62.75,63.5,62.75,63.0,232891.0 +2016-08-08,63.5,63.75,63.0,63.75,171298.0 +2016-08-09,63.5,63.75,63.0,63.75,203176.0 +2016-08-10,63.75,63.75,63.25,63.5,116366.0 +2016-08-11,63.25,64.0,63.0,64.0,144418.0 +2016-08-14,64.0,64.5,64.0,64.25,244218.0 +2016-08-15,64.25,64.5,64.0,64.25,183232.0 +2016-08-16,64.0,65.0,64.0,64.25,270830.0 +2016-08-17,64.0,64.25,62.0,62.0,223219.0 +2016-08-18,61.5,66.5,61.5,65.0,470962.0 +2016-08-21,65.25,65.5,65.0,65.25,234666.0 +2016-08-22,65.0,65.75,64.75,65.5,216230.0 +2016-08-23,64.5,65.25,64.5,65.0,209850.0 +2016-08-24,64.5,65.0,64.25,64.75,247363.0 +2016-08-25,64.25,64.5,63.0,63.75,568387.0 +2016-08-28,63.5,66.25,63.5,66.0,290877.0 +2016-08-29,66.25,67.75,66.25,67.0,426938.0 +2016-08-30,66.75,67.0,66.25,66.75,98834.0 +2016-08-31,66.75,67.0,66.5,66.75,73082.0 +2016-09-01,67.0,67.0,65.25,66.0,52201.0 +2016-09-04,66.0,66.5,65.75,66.0,52448.0 +2016-09-05,66.0,67.75,66.0,66.75,251555.0 +2016-09-06,66.75,67.25,66.5,66.75,90242.0 +2016-09-07,66.75,67.0,66.75,67.0,143585.0 +2016-09-08,67.25,67.5,67.0,67.5,230235.0 +2016-09-11,67.5,67.5,67.5,67.5,0.0 +2016-09-12,67.5,67.5,67.5,67.5,0.0 +2016-09-18,67.5,67.75,67.25,67.5,135350.0 +2016-09-19,67.5,68.75,67.5,68.75,170990.0 +2016-09-20,68.75,69.25,68.25,68.75,167299.0 +2016-09-21,68.75,69.25,68.5,69.25,101956.0 +2016-09-22,68.75,69.25,68.5,69.25,101956.0 +2016-09-25,68.5,68.75,68.0,68.75,76123.0 +2016-09-26,68.5,68.75,68.5,68.5,37678.0 +2016-09-27,68.0,68.0,66.75,67.25,180488.0 +2016-09-28,66.5,66.5,64.0,65.0,113827.0 +2016-09-29,64.25,67.25,64.25,66.25,228935.0 +2016-10-02,66.25,66.5,63.0,63.75,153606.0 +2016-10-03,63.0,64.25,62.75,64.25,142399.0 +2016-10-04,64.0,64.0,63.0,63.0,202698.0 +2016-10-05,63.75,64.5,63.0,64.5,73575.0 +2016-10-06,65.0,65.0,64.25,64.75,130008.0 +2016-10-09,64.75,65.0,64.0,64.0,80667.0 +2016-10-10,64.0,64.75,63.75,64.75,104651.0 +2016-10-11,64.25,65.75,64.25,65.25,136578.0 +2016-10-12,64.75,65.75,64.75,65.5,84924.0 +2016-10-13,65.5,66.0,65.5,65.75,105945.0 +2016-10-16,65.25,65.75,65.25,65.25,112662.0 +2016-10-17,65.25,65.5,65.0,65.5,306987.0 +2016-10-18,61.75,63.0,61.25,62.75,235829.0 +2016-10-19,62.0,62.5,61.25,61.75,252318.0 +2016-10-20,61.75,63.0,61.0,62.75,177767.0 +2016-10-23,62.75,62.75,61.75,62.75,173552.0 +2016-10-24,,,,, +2016-10-25,62.5,63.0,62.25,62.5,102462.0 +2016-10-26,62.5,62.5,62.0,62.25,111766.0 +2016-10-27,62.25,62.5,62.0,62.25,91799.0 +2016-10-30,62.0,62.25,61.75,62.25,102317.0 +2016-10-31,62.0,62.75,62.0,62.75,91302.0 +2016-11-01,62.5,63.5,62.5,63.5,125809.0 +2016-11-02,62.75,63.5,62.75,63.5,98286.0 +2016-11-03,63.5,64.5,62.75,64.25,163676.0 +2016-11-06,64.0,64.75,63.75,64.0,128069.0 +2016-11-07,64.25,68.0,64.25,67.5,679593.0 +2016-11-08,67.5,68.0,67.0,67.5,256610.0 +2016-11-09,67.0,68.0,65.5,67.5,258332.0 +2016-11-10,68.0,69.0,67.75,68.75,256331.0 +2016-11-13,68.25,70.0,68.25,70.0,131745.0 +2016-11-14,68.5,69.0,68.0,68.0,78361.0 +2016-11-15,68.0,69.0,68.0,69.0,267094.0 +2016-11-16,69.0,69.0,68.5,68.5,188112.0 +2016-11-17,68.5,70.0,68.25,68.25,348013.0 +2016-11-20,68.5,69.5,68.5,69.25,227613.0 +2016-11-21,69.25,69.75,69.25,69.25,218945.0 +2016-11-22,69.75,71.0,69.5,71.0,232368.0 +2016-11-23,70.25,72.25,70.25,72.25,386389.0 +2016-11-24,72.25,73.75,71.0,72.75,297233.0 +2016-11-27,72.75,72.75,71.75,72.25,114712.0 +2016-11-28,72.25,73.0,72.25,72.5,179495.0 +2016-11-29,72.5,73.25,72.5,72.5,132094.0 +2016-11-30,72.5,75.0,72.5,74.25,510560.0 +2016-12-01,75.75,81.25,75.75,80.0,1101940.0 +2016-12-04,81.75,82.0,77.5,80.0,1047305.0 +2016-12-05,80.0,80.0,77.25,79.0,520666.0 +2016-12-06,79.0,79.5,78.25,78.75,435421.0 +2016-12-07,79.0,79.0,77.5,77.5,199218.0 +2016-12-08,77.5,78.25,77.5,77.75,306222.0 +2016-12-11,78.25,78.75,77.5,78.25,216144.0 +2016-12-12,78.5,78.75,77.0,77.25,165426.0 +2016-12-13,76.75,76.75,75.5,75.75,128462.0 +2016-12-14,76.0,76.0,74.5,75.5,125621.0 +2016-12-15,75.5,75.5,73.0,75.25,177044.0 +2016-12-18,75.5,77.75,75.5,77.75,185384.0 +2016-12-19,78.0,78.0,76.0,76.25,64210.0 +2016-12-20,76.5,76.5,75.0,75.25,49655.0 +2016-12-21,76.0,76.0,74.0,75.0,99989.0 +2016-12-22,74.5,75.25,73.5,74.5,131118.0 +2016-12-25,73.25,75.5,73.25,74.5,177617.0 +2016-12-26,,,,, +2016-12-27,74.25,75.25,74.0,74.5,160178.0 +2016-12-28,74.25,75.75,74.25,75.75,233468.0 +2016-12-29,76.0,76.5,74.25,75.0,271732.0 +2017-01-01,75.0,76.75,74.75,76.5,102625.0 +2017-01-02,76.25,76.5,75.25,75.25,183450.0 +2017-01-03,75.75,75.75,74.5,75.0,106893.0 +2017-01-04,75.0,75.0,73.25,73.75,154253.0 +2017-01-05,73.75,74.0,73.0,73.5,107181.0 +2017-01-08,74.0,74.5,73.25,74.5,95109.0 +2017-01-09,74.0,74.25,73.0,74.25,67285.0 +2017-01-10,73.5,73.5,70.0,71.75,211197.0 +2017-01-11,71.0,71.25,70.0,70.25,142862.0 +2017-01-12,70.25,72.25,69.75,72.0,269595.0 +2017-01-15,72.25,72.25,71.5,72.0,290604.0 +2017-01-16,71.75,72.0,70.5,71.25,208004.0 +2017-01-17,71.0,73.0,70.25,73.0,227315.0 +2017-01-18,70.0,72.5,70.0,72.0,83301.0 +2017-01-19,71.25,71.75,71.0,71.25,65765.0 +2017-01-22,70.75,72.5,70.5,72.5,106380.0 +2017-01-23,72.25,72.75,71.75,72.5,75576.0 +2017-01-24,72.5,72.75,71.75,72.25,191604.0 +2017-01-25,72.5,74.5,72.0,74.25,672074.0 +2017-01-26,74.5,74.5,73.25,73.75,209935.0 +2017-01-29,73.75,73.75,73.25,73.5,83376.0 +2017-01-30,73.75,73.75,73.0,73.0,108012.0 +2017-01-31,73.0,73.25,72.25,72.25,171837.0 +2017-02-01,72.25,73.25,72.25,72.5,142090.0 +2017-02-02,72.25,72.75,72.25,72.5,96895.0 +2017-02-05,72.5,72.75,72.0,72.25,92319.0 +2017-02-06,72.5,72.75,72.0,72.25,84508.0 +2017-02-07,72.25,72.5,71.5,71.75,133548.0 +2017-02-08,72.5,72.5,70.0,70.25,110758.0 +2017-02-09,70.5,70.75,70.0,70.75,79875.0 +2017-02-12,70.75,71.25,70.75,70.75,34615.0 +2017-02-13,71.0,71.5,70.5,70.75,76969.0 +2017-02-14,70.75,70.75,70.25,70.75,39490.0 +2017-02-15,70.25,71.75,70.25,71.5,241358.0 +2017-02-16,71.0,71.75,70.5,71.75,169977.0 +2017-02-19,71.75,71.75,71.25,71.25,89361.0 +2017-02-20,71.25,71.5,70.75,70.75,66895.0 +2017-02-21,70.75,71.25,70.25,70.75,60064.0 +2017-02-22,70.5,73.25,70.5,72.75,274014.0 +2017-02-23,72.5,72.5,71.5,71.5,100918.0 +2017-02-26,71.5,72.25,71.25,71.5,63478.0 +2017-02-27,71.5,71.5,70.25,70.25,128677.0 +2017-02-28,70.25,71.0,70.25,70.25,89298.0 +2017-03-01,70.75,71.0,70.25,70.75,31266.0 +2017-03-02,70.5,71.25,70.5,71.0,81028.0 +2017-03-05,70.5,70.75,70.25,70.25,239017.0 +2017-03-06,70.25,71.0,70.25,71.0,61312.0 +2017-03-07,71.0,71.25,70.5,70.5,51594.0 +2017-03-08,70.5,71.0,70.5,70.75,33047.0 +2017-03-09,70.25,70.5,70.0,70.25,229913.0 +2017-03-12,70.25,70.25,67.5,68.75,97501.0 +2017-03-13,68.5,69.0,68.0,68.75,93737.0 +2017-03-14,68.75,68.75,67.5,68.0,419145.0 +2017-03-15,68.0,68.25,67.75,68.0,107939.0 +2017-03-16,67.75,68.5,67.75,68.0,256798.0 +2017-03-19,68.5,68.5,68.0,68.25,96790.0 +2017-03-20,68.5,68.5,68.0,68.0,85464.0 +2017-03-21,68.0,68.5,67.5,67.75,96784.0 +2017-03-22,67.5,68.0,65.0,67.0,258298.0 +2017-03-23,67.0,67.25,66.25,66.75,88075.0 +2017-03-26,67.0,67.75,67.0,67.5,100546.0 +2017-03-27,67.5,67.75,66.25,67.0,110118.0 +2017-03-28,66.5,69.75,66.5,68.25,289492.0 +2017-03-29,68.25,68.25,68.25,68.25,0.0 +2017-03-30,68.5,69.0,68.25,68.25,117570.0 +2017-04-02,,,,, +2017-04-03,67.25,67.25,66.5,66.5,84486.0 +2017-04-04,,,,, +2017-04-05,67.5,69.0,67.5,69.0,257815.0 +2017-04-06,69.0,69.5,68.5,69.0,240185.0 +2017-04-09,69.0,69.0,67.5,67.5,153474.0 +2017-04-10,67.5,67.75,66.0,67.5,241240.0 +2017-04-11,67.75,69.0,66.75,68.75,333697.0 +2017-04-12,69.0,69.5,68.75,69.5,216847.0 +2017-04-13,69.0,71.25,69.0,70.75,490375.0 +2017-04-16,70.5,71.0,69.0,69.25,277497.0 +2017-04-17,69.5,69.75,68.75,69.25,140942.0 +2017-04-18,69.25,69.5,68.5,68.5,92300.0 +2017-04-19,68.25,69.0,68.25,68.75,73325.0 +2017-04-20,69.0,69.0,67.75,67.75,160960.0 +2017-04-23,68.25,69.0,67.75,68.25,126185.0 +2017-04-24,68.25,68.75,67.5,68.75,107739.0 +2017-04-25,68.0,69.5,67.5,68.75,310473.0 +2017-04-26,68.75,69.25,68.5,68.75,138916.0 +2017-04-27,68.5,69.0,68.25,69.0,148447.0 +2017-04-30,70.5,71.0,69.5,69.5,559298.0 +2017-05-01,70.0,70.0,68.25,69.0,292566.0 +2017-05-02,,,,, +2017-05-03,69.0,69.0,68.0,68.0,126874.0 +2017-05-04,68.25,68.25,67.25,67.75,160828.0 +2017-05-07,67.5,67.5,66.5,66.75,151884.0 +2017-05-08,67.0,67.25,66.5,67.0,174204.0 +2017-05-09,,,,, +2017-05-10,66.75,67.0,66.5,66.75,76914.0 +2017-05-11,67.0,67.0,66.5,66.75,132355.0 +2017-05-14,66.5,66.75,66.0,66.5,68465.0 +2017-05-15,66.25,67.0,66.25,66.5,69245.0 +2017-05-16,66.5,66.75,65.75,66.5,198928.0 +2017-05-17,66.5,66.5,66.25,66.5,135282.0 +2017-05-18,66.25,66.5,65.75,66.25,114616.0 +2017-05-21,66.5,67.0,66.5,66.5,156238.0 +2017-05-22,67.0,67.0,66.75,66.75,46629.0 +2017-05-23,66.5,66.5,66.0,66.5,192723.0 +2017-05-24,66.25,66.75,66.25,66.5,37154.0 +2017-05-25,66.5,66.75,66.25,66.25,84343.0 +2017-05-28,66.25,66.25,65.0,65.25,107955.0 +2017-05-29,65.0,65.5,65.0,65.5,80571.0 +2017-05-30,66.0,66.25,65.75,65.75,36471.0 +2017-05-31,66.0,66.0,65.5,65.75,35943.0 +2017-06-01,66.0,66.0,64.75,65.25,109232.0 +2017-06-04,65.5,65.80000305175781,64.5999984741211,65.30000305175781,142097.0 +2017-06-05,65.0,65.69999694824219,64.80000305175781,65.4000015258789,55354.0 +2017-06-06,65.0,65.5999984741211,64.80000305175781,64.9000015258789,60989.0 +2017-06-07,64.80000305175781,65.0999984741211,64.5,64.5,38780.0 +2017-06-08,64.4000015258789,64.4000015258789,62.099998474121094,62.20000076293945,143040.0 +2017-06-11,62.0,63.0,60.400001525878906,61.099998474121094,137563.0 +2017-06-12,61.099998474121094,61.400001525878906,60.599998474121094,61.0,96407.0 +2017-06-13,61.0,61.0,60.79999923706055,60.900001525878906,58231.0 +2017-06-14,61.0,61.0,60.400001525878906,60.5,157308.0 +2017-06-15,60.5,60.5,59.599998474121094,59.599998474121094,167897.0 +2017-06-18,59.900001525878906,60.20000076293945,59.599998474121094,60.099998474121094,118521.0 +2017-06-19,59.900001525878906,62.70000076293945,59.0,62.599998474121094,579637.0 +2017-06-20,62.0,63.0,61.599998474121094,61.70000076293945,211832.0 +2017-06-21,62.099998474121094,63.599998474121094,61.20000076293945,63.0,532868.0 +2017-06-22,63.0,63.5,62.79999923706055,62.79999923706055,337629.0 +2017-06-25,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2017-06-26,63.0,63.5,62.79999923706055,62.79999923706055,337629.0 +2017-06-27,63.0,63.5,62.79999923706055,62.79999923706055,337629.0 +2017-06-28,63.0,63.5,62.79999923706055,62.79999923706055,337629.0 +2017-06-29,63.0,63.5,62.79999923706055,62.79999923706055,337629.0 +2017-07-02,63.0,65.0999984741211,62.900001525878906,64.0,261866.0 +2017-07-03,64.9000015258789,65.0,63.70000076293945,63.900001525878906,116591.0 +2017-07-04,64.19999694824219,64.80000305175781,63.900001525878906,64.0,193892.0 +2017-07-05,64.0999984741211,64.19999694824219,63.5,63.5,120418.0 +2017-07-06,63.400001525878906,64.0999984741211,63.400001525878906,63.599998474121094,68947.0 +2017-07-09,63.5,63.599998474121094,63.0,63.599998474121094,37767.0 +2017-07-10,63.79999923706055,64.0,63.599998474121094,63.79999923706055,172404.0 +2017-07-11,63.70000076293945,63.79999923706055,63.0,63.20000076293945,34606.0 +2017-07-12,63.099998474121094,63.79999923706055,63.099998474121094,63.70000076293945,98826.0 +2017-07-13,63.70000076293945,63.79999923706055,63.5,63.599998474121094,58294.0 +2017-07-16,63.70000076293945,64.0,63.400001525878906,63.599998474121094,58951.0 +2017-07-17,63.599998474121094,64.5,63.5,64.19999694824219,55141.0 +2017-07-18,64.0,64.19999694824219,64.0,64.19999694824219,29080.0 +2017-07-19,64.0,64.0999984741211,63.5,64.0,57474.0 +2017-07-20,64.0,64.80000305175781,64.0,64.5,61128.0 +2017-07-23,64.5,64.69999694824219,64.30000305175781,64.4000015258789,46120.0 +2017-07-24,64.30000305175781,64.9000015258789,64.30000305175781,64.9000015258789,42123.0 +2017-07-25,64.0,64.0,62.599998474121094,63.099998474121094,268213.0 +2017-07-26,62.70000076293945,63.0,62.0,62.0,99743.0 +2017-07-27,62.20000076293945,62.20000076293945,61.0,61.20000076293945,58003.0 +2017-07-30,61.0,61.0,60.29999923706055,60.70000076293945,71811.0 +2017-07-31,60.599998474121094,61.0,59.900001525878906,61.0,129954.0 +2017-08-01,61.099998474121094,61.79999923706055,61.0,61.79999923706055,71074.0 +2017-08-02,61.70000076293945,62.099998474121094,61.400001525878906,62.0,104700.0 +2017-08-03,61.900001525878906,62.0,61.70000076293945,61.900001525878906,34530.0 +2017-08-06,62.0,63.0,62.0,62.79999923706055,61759.0 +2017-08-07,62.400001525878906,63.099998474121094,62.400001525878906,63.0,87199.0 +2017-08-08,63.0,63.0,62.20000076293945,62.29999923706055,63322.0 +2017-08-09,62.5,63.0,62.5,62.5,52777.0 +2017-08-10,62.70000076293945,62.70000076293945,62.20000076293945,62.70000076293945,44494.0 +2017-08-13,62.5,63.0,62.29999923706055,62.79999923706055,122451.0 +2017-08-14,62.400001525878906,62.5,62.20000076293945,62.400001525878906,28225.0 +2017-08-15,61.599998474121094,62.599998474121094,61.599998474121094,62.0,72292.0 +2017-08-16,62.0,62.20000076293945,61.900001525878906,62.20000076293945,52270.0 +2017-08-17,62.29999923706055,62.400001525878906,61.900001525878906,62.29999923706055,40716.0 +2017-08-20,62.400001525878906,62.70000076293945,61.900001525878906,62.0,60698.0 +2017-08-21,62.5,62.70000076293945,62.5,62.70000076293945,77799.0 +2017-08-22,62.79999923706055,62.900001525878906,62.70000076293945,62.900001525878906,75821.0 +2017-08-23,62.29999923706055,62.79999923706055,62.29999923706055,62.5,100191.0 +2017-08-24,62.400001525878906,62.70000076293945,62.400001525878906,62.5,35605.0 +2017-08-27,62.400001525878906,62.400001525878906,61.900001525878906,62.0,63112.0 +2017-08-28,61.900001525878906,61.900001525878906,61.5,61.5,66010.0 +2017-08-29,61.5,61.5,60.0,61.20000076293945,146788.0 +2017-08-30,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-08-31,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-09-03,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-09-04,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-09-05,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-09-06,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0 +2017-09-07,60.900001525878906,61.099998474121094,60.70000076293945,61.099998474121094,92561.0 +2017-09-10,61.0,62.0,60.900001525878906,62.0,262119.0 +2017-09-11,61.70000076293945,63.0,61.70000076293945,62.29999923706055,332236.0 +2017-09-12,61.79999923706055,62.400001525878906,61.70000076293945,61.70000076293945,139479.0 +2017-09-13,61.599998474121094,62.599998474121094,61.400001525878906,61.900001525878906,126495.0 +2017-09-14,62.0,62.0,61.5,61.900001525878906,75090.0 +2017-09-17,62.0,62.29999923706055,61.599998474121094,62.20000076293945,84469.0 +2017-09-18,61.70000076293945,62.0,61.5,61.900001525878906,106435.0 +2017-09-19,62.0,62.0,61.599998474121094,62.0,74396.0 +2017-09-20,62.0,62.0,62.0,62.0,0.0 +2017-09-21,62.0,62.0,62.0,62.0,0.0 +2017-09-24,62.0,62.0,62.0,62.0,0.0 +2017-09-25,60.599998474121094,62.400001525878906,60.599998474121094,62.0,392898.0 +2017-09-26,62.0,62.5,60.79999923706055,60.79999923706055,358282.0 +2017-09-27,60.79999923706055,61.0,60.5,60.599998474121094,109898.0 +2017-09-28,60.70000076293945,61.29999923706055,60.599998474121094,61.29999923706055,160764.0 +2017-10-01,60.599998474121094,61.0,60.5,60.599998474121094,77210.0 +2017-10-02,60.599998474121094,61.099998474121094,60.599998474121094,61.0,105429.0 +2017-10-03,61.0,61.0,61.0,61.0,0.0 +2017-10-04,60.900001525878906,61.5,60.79999923706055,61.5,141406.0 +2017-10-05,61.5,62.20000076293945,61.5,62.099998474121094,320744.0 +2017-10-08,62.20000076293945,62.29999923706055,61.599998474121094,61.79999923706055,90989.0 +2017-10-09,61.70000076293945,61.79999923706055,60.29999923706055,60.29999923706055,139092.0 +2017-10-10,60.400001525878906,61.099998474121094,60.400001525878906,60.70000076293945,57962.0 +2017-10-11,60.70000076293945,60.70000076293945,59.5,60.0,152974.0 +2017-10-12,60.20000076293945,60.20000076293945,59.5,59.70000076293945,204068.0 +2017-10-15,59.900001525878906,59.900001525878906,58.5,58.79999923706055,246471.0 +2017-10-16,58.79999923706055,58.79999923706055,58.400001525878906,58.5,75190.0 +2017-10-17,58.5,59.29999923706055,58.5,59.29999923706055,93346.0 +2017-10-18,58.5,59.900001525878906,57.5,59.5,444307.0 +2017-10-19,59.599998474121094,60.599998474121094,59.400001525878906,60.5,120459.0 +2017-10-22,60.70000076293945,60.79999923706055,59.70000076293945,60.20000076293945,126769.0 +2017-10-23,60.099998474121094,60.099998474121094,58.20000076293945,59.599998474121094,190148.0 +2017-10-24,60.0,60.0,58.5,58.900001525878906,101213.0 +2017-10-25,58.900001525878906,59.0,57.5,58.0,238760.0 +2017-10-26,58.29999923706055,58.29999923706055,57.5,58.0,93811.0 +2017-10-29,58.0,58.0,57.70000076293945,57.900001525878906,112022.0 +2017-10-30,58.0,58.20000076293945,57.599998474121094,57.70000076293945,113931.0 +2017-10-31,57.5,57.79999923706055,57.0,57.79999923706055,124536.0 +2017-11-01,57.900001525878906,57.900001525878906,57.20000076293945,57.5,63803.0 +2017-11-02,57.20000076293945,57.79999923706055,57.099998474121094,57.79999923706055,116010.0 +2017-11-05,57.400001525878906,58.099998474121094,57.0,58.099998474121094,356061.0 +2017-11-06,58.0,60.5,57.400001525878906,59.79999923706055,653931.0 +2017-11-07,58.0,60.20000076293945,58.0,60.0,527894.0 +2017-11-08,59.70000076293945,61.5,59.400001525878906,61.099998474121094,626733.0 +2017-11-09,61.400001525878906,61.5,59.900001525878906,59.900001525878906,167499.0 +2017-11-12,59.900001525878906,60.0,58.5,58.79999923706055,193341.0 +2017-11-13,59.0,59.0,58.5,58.5,167259.0 +2017-11-14,58.70000076293945,59.29999923706055,58.400001525878906,58.400001525878906,169600.0 +2017-11-15,58.29999923706055,58.400001525878906,57.70000076293945,57.70000076293945,424692.0 +2017-11-16,57.79999923706055,58.400001525878906,57.599998474121094,58.29999923706055,211263.0 +2017-11-19,58.29999923706055,59.0,58.29999923706055,59.0,365702.0 +2017-11-20,59.0,59.20000076293945,58.400001525878906,58.70000076293945,152478.0 +2017-11-21,57.599998474121094,58.29999923706055,57.20000076293945,58.29999923706055,404448.0 +2017-11-22,58.20000076293945,59.400001525878906,58.20000076293945,59.400001525878906,250996.0 +2017-11-23,59.20000076293945,60.79999923706055,59.0,60.70000076293945,431532.0 +2017-11-26,60.70000076293945,61.20000076293945,60.0,61.0,406531.0 +2017-11-27,61.0,63.0,61.0,62.099998474121094,808409.0 +2017-11-28,62.0,63.5,61.79999923706055,62.79999923706055,240067.0 +2017-11-29,62.900001525878906,63.400001525878906,62.400001525878906,62.5,253562.0 +2017-11-30,62.70000076293945,64.0,62.20000076293945,63.79999923706055,282488.0 +2017-12-03,64.69999694824219,65.19999694824219,64.30000305175781,64.69999694824219,79197.0 +2017-12-04,64.30000305175781,65.5,64.0999984741211,64.80000305175781,168642.0 +2017-12-05,65.0,65.0,64.0,64.0,76863.0 +2017-12-06,63.599998474121094,63.900001525878906,62.5,62.5,66778.0 +2017-12-07,62.79999923706055,62.79999923706055,61.900001525878906,62.0,155738.0 +2017-12-10,61.79999923706055,62.79999923706055,61.400001525878906,62.0,196497.0 +2017-12-11,62.20000076293945,62.70000076293945,61.79999923706055,62.5,116237.0 +2017-12-12,62.5,62.79999923706055,62.0,62.79999923706055,159857.0 +2017-12-13,62.5,63.5,62.099998474121094,63.5,133373.0 +2017-12-14,63.900001525878906,63.900001525878906,62.900001525878906,63.0,82258.0 +2017-12-17,62.5,63.5,62.29999923706055,63.099998474121094,69226.0 +2017-12-18,63.099998474121094,64.5999984741211,63.0,63.099998474121094,115247.0 +2017-12-19,63.5,64.69999694824219,63.29999923706055,63.5,110992.0 +2017-12-20,64.19999694824219,67.69999694824219,64.19999694824219,65.19999694824219,369055.0 +2017-12-21,65.0,66.30000305175781,64.5999984741211,65.30000305175781,65181.0 +2017-12-24,64.9000015258789,65.30000305175781,64.5,64.5,54355.0 +2017-12-25,64.19999694824219,64.80000305175781,63.20000076293945,63.599998474121094,74913.0 +2017-12-26,63.5,63.900001525878906,63.099998474121094,63.5,39284.0 +2017-12-27,63.900001525878906,64.80000305175781,63.70000076293945,64.0,65539.0 +2017-12-28,64.30000305175781,65.0,64.0,64.0,103071.0 +2017-12-31,64.69999694824219,65.4000015258789,64.69999694824219,65.19999694824219,87819.0 +2018-01-01,64.5999984741211,65.19999694824219,64.4000015258789,65.0,60576.0 +2018-01-02,65.0,65.30000305175781,64.5,64.9000015258789,73922.0 +2018-01-03,64.80000305175781,65.30000305175781,64.5,64.5999984741211,80643.0 +2018-01-04,64.80000305175781,65.0,64.0,64.30000305175781,93786.0 +2018-01-07,64.5,65.4000015258789,64.5,65.4000015258789,154027.0 +2018-01-08,65.4000015258789,67.69999694824219,65.4000015258789,66.4000015258789,328971.0 +2018-01-09,66.4000015258789,68.19999694824219,66.0,68.19999694824219,262394.0 +2018-01-10,68.19999694824219,70.19999694824219,67.4000015258789,70.0,636385.0 +2018-01-11,70.0,70.0,68.5,68.69999694824219,103272.0 +2018-01-14,69.0,70.0,68.5,69.4000015258789,246877.0 +2018-01-15,69.4000015258789,70.19999694824219,69.4000015258789,70.19999694824219,240797.0 +2018-01-16,70.19999694824219,70.9000015258789,68.19999694824219,68.19999694824219,337304.0 +2018-01-17,70.0,70.30000305175781,69.4000015258789,69.5999984741211,79633.0 +2018-01-18,70.0,70.30000305175781,69.0,70.19999694824219,65737.0 +2018-01-21,70.0,70.0,69.0999984741211,69.19999694824219,47464.0 +2018-01-22,69.0,69.0,68.0,68.30000305175781,78804.0 +2018-01-23,68.19999694824219,69.0999984741211,67.69999694824219,69.0999984741211,64609.0 +2018-01-24,68.9000015258789,68.9000015258789,68.0,68.4000015258789,221823.0 +2018-01-25,67.9000015258789,67.9000015258789,66.5,66.69999694824219,396381.0 +2018-01-28,66.0999984741211,68.0,66.0,67.5999984741211,143532.0 +2018-01-29,67.5,69.0999984741211,67.5,69.0,77025.0 +2018-01-30,68.69999694824219,69.5,68.5,69.4000015258789,94229.0 +2018-01-31,69.4000015258789,70.5,68.5,70.4000015258789,286058.0 +2018-02-01,70.19999694824219,70.5,69.5,69.80000305175781,104925.0 +2018-02-04,69.0999984741211,69.80000305175781,68.69999694824219,68.9000015258789,90265.0 +2018-02-05,69.0,69.0,67.69999694824219,67.9000015258789,141007.0 +2018-02-06,67.9000015258789,67.9000015258789,66.5,67.80000305175781,216915.0 +2018-02-07,67.9000015258789,68.5999984741211,66.4000015258789,66.4000015258789,78237.0 +2018-02-08,66.30000305175781,66.5999984741211,66.0999984741211,66.30000305175781,49499.0 +2018-02-11,66.0,66.80000305175781,64.0,64.0,154198.0 +2018-02-12,64.30000305175781,66.0,64.30000305175781,65.30000305175781,89963.0 +2018-02-13,65.30000305175781,65.69999694824219,64.9000015258789,65.5,44287.0 +2018-02-14,65.9000015258789,65.9000015258789,65.0999984741211,65.5999984741211,50671.0 +2018-02-15,66.0,67.0,65.5999984741211,66.5999984741211,98955.0 +2018-02-18,66.69999694824219,67.5,65.5,66.19999694824219,99569.0 +2018-02-19,66.0,66.80000305175781,65.80000305175781,66.5999984741211,39086.0 +2018-02-20,66.5,66.69999694824219,64.69999694824219,65.0999984741211,129084.0 +2018-02-21,65.30000305175781,66.0,65.19999694824219,65.5999984741211,59890.0 +2018-02-22,66.30000305175781,67.0999984741211,65.9000015258789,67.0,92577.0 +2018-02-25,67.0,67.4000015258789,66.80000305175781,67.0999984741211,68887.0 +2018-02-26,66.69999694824219,67.30000305175781,66.5999984741211,66.5999984741211,79490.0 +2018-02-27,66.0999984741211,67.19999694824219,66.0,66.5999984741211,116871.0 +2018-02-28,66.0999984741211,66.5,65.69999694824219,66.0,47872.0 +2018-03-01,66.5,66.5,65.69999694824219,66.19999694824219,11689.0 +2018-03-04,66.0,66.5999984741211,66.0,66.5,47069.0 +2018-03-05,66.0,66.5,65.80000305175781,66.4000015258789,44096.0 +2018-03-06,66.19999694824219,67.5999984741211,66.19999694824219,67.0,121360.0 +2018-03-07,67.0999984741211,67.5,66.80000305175781,66.80000305175781,44050.0 +2018-03-08,67.4000015258789,67.4000015258789,66.5,67.0,127215.0 +2018-03-11,67.4000015258789,69.0,67.30000305175781,68.69999694824219,191544.0 +2018-03-12,69.0,71.0,69.0,70.9000015258789,431286.0 +2018-03-13,71.0,71.4000015258789,70.5,70.9000015258789,483434.0 +2018-03-14,70.19999694824219,71.4000015258789,70.19999694824219,71.0,140687.0 +2018-03-15,70.5,72.0,70.5,72.0,229849.0 +2018-03-18,72.0,72.5,71.0,71.9000015258789,229521.0 +2018-03-19,71.80000305175781,72.5999984741211,71.80000305175781,72.5,536618.0 +2018-03-20,72.0,72.0,70.5,71.0,205177.0 +2018-03-21,71.0,71.0,71.0,71.0,0.0 +2018-03-22,70.19999694824219,71.0,70.0,71.0,258598.0 +2018-03-25,71.0,71.19999694824219,70.30000305175781,71.0,7199536.0 +2018-03-26,71.30000305175781,71.30000305175781,70.69999694824219,71.30000305175781,225323.0 +2018-03-27,71.19999694824219,73.0999984741211,71.19999694824219,72.5999984741211,513230.0 +2018-03-28,72.80000305175781,72.80000305175781,71.19999694824219,71.5,223910.0 +2018-03-29,72.69999694824219,72.69999694824219,70.5999984741211,70.69999694824219,225135.0 +2018-04-01,70.69999694824219,71.0,69.4000015258789,69.9000015258789,193220.0 +2018-04-02,69.4000015258789,69.5999984741211,67.30000305175781,68.0,157771.0 +2018-04-03,67.19999694824219,68.80000305175781,67.19999694824219,68.4000015258789,95572.0 +2018-04-04,68.80000305175781,69.5,67.5999984741211,69.4000015258789,264269.0 +2018-04-05,69.5999984741211,70.5,69.19999694824219,69.69999694824219,218344.0 +2018-04-08,69.5999984741211,70.5,69.4000015258789,70.0,97799.0 +2018-04-09,69.19999694824219,70.0999984741211,69.19999694824219,70.0,135769.0 +2018-04-10,69.69999694824219,70.0,69.19999694824219,69.5999984741211,120883.0 +2018-04-11,69.9000015258789,70.5,68.0999984741211,68.0999984741211,220876.0 +2018-04-12,68.19999694824219,68.5,67.5,68.0,173592.0 +2018-04-15,68.4000015258789,69.19999694824219,68.4000015258789,68.9000015258789,134180.0 +2018-04-16,69.0999984741211,70.0,68.80000305175781,69.19999694824219,348888.0 +2018-04-17,69.0999984741211,70.0999984741211,69.0,70.0999984741211,273685.0 +2018-04-18,69.5999984741211,70.69999694824219,69.5999984741211,70.4000015258789,221356.0 +2018-04-19,70.69999694824219,71.4000015258789,70.4000015258789,71.19999694824219,528547.0 +2018-04-22,71.0,71.5,69.69999694824219,69.80000305175781,349034.0 +2018-04-23,69.80000305175781,70.30000305175781,69.4000015258789,70.30000305175781,365127.0 +2018-04-24,70.0999984741211,70.0999984741211,69.0,69.5,212474.0 +2018-04-25,69.0999984741211,69.30000305175781,68.5,68.5999984741211,114983.0 +2018-04-26,68.30000305175781,68.4000015258789,66.0,67.0,479339.0 +2018-04-29,67.19999694824219,67.30000305175781,65.4000015258789,65.4000015258789,296086.0 +2018-04-30,65.4000015258789,66.0,65.0,65.5,286316.0 +2018-05-01,65.80000305175781,65.80000305175781,64.9000015258789,65.19999694824219,244309.0 +2018-05-02,65.0,65.5,64.9000015258789,64.9000015258789,208391.0 +2018-05-03,65.0,65.0,63.5,63.79999923706055,307153.0 +2018-05-06,63.900001525878906,64.19999694824219,62.79999923706055,62.900001525878906,347729.0 +2018-05-07,62.29999923706055,63.20000076293945,62.29999923706055,62.900001525878906,228104.0 +2018-05-08,62.79999923706055,64.0,61.599998474121094,63.70000076293945,383867.0 +2018-05-09,63.70000076293945,64.0,61.70000076293945,62.70000076293945,304363.0 +2018-05-10,62.400001525878906,64.0,62.20000076293945,64.0,235105.0 +2018-05-13,63.29999923706055,63.900001525878906,63.29999923706055,63.70000076293945,211365.0 +2018-05-14,63.70000076293945,65.0999984741211,63.70000076293945,64.69999694824219,576387.0 +2018-05-15,64.69999694824219,65.30000305175781,64.5999984741211,64.9000015258789,210044.0 +2018-05-16,64.5,64.5,63.900001525878906,64.0999984741211,85731.0 +2018-05-17,63.70000076293945,64.69999694824219,63.70000076293945,64.5999984741211,40622.0 +2018-05-20,64.69999694824219,64.69999694824219,63.900001525878906,64.0999984741211,87797.0 +2018-05-21,64.0,64.19999694824219,63.599998474121094,63.599998474121094,126049.0 +2018-05-22,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,215117.0 +2018-05-23,63.29999923706055,64.19999694824219,63.29999923706055,63.599998474121094,144222.0 +2018-05-24,63.599998474121094,63.599998474121094,63.29999923706055,63.599998474121094,105149.0 +2018-05-27,63.599998474121094,63.599998474121094,62.5,62.5,71470.0 +2018-05-28,62.400001525878906,63.0,61.70000076293945,62.099998474121094,205557.0 +2018-05-29,62.0,62.599998474121094,62.0,62.099998474121094,245486.0 +2018-05-30,62.400001525878906,62.400001525878906,61.79999923706055,61.79999923706055,123344.0 +2018-05-31,61.79999923706055,64.0,61.599998474121094,64.0,371605.0 +2018-06-03,64.0999984741211,64.30000305175781,62.79999923706055,63.0,288994.0 +2018-06-04,63.099998474121094,63.79999923706055,62.099998474121094,62.20000076293945,501620.0 +2018-06-05,62.400001525878906,63.0,61.29999923706055,62.20000076293945,669847.0 +2018-06-06,62.29999923706055,62.29999923706055,60.29999923706055,61.0,804617.0 +2018-06-07,61.099998474121094,61.5,60.599998474121094,61.400001525878906,291161.0 +2018-06-10,61.400001525878906,61.70000076293945,60.900001525878906,61.099998474121094,255698.0 +2018-06-11,61.0,61.0,60.400001525878906,60.5,290209.0 +2018-06-12,60.599998474121094,60.900001525878906,60.29999923706055,60.29999923706055,350013.0 +2018-06-13,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 +2018-06-14,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 +2018-06-17,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 +2018-06-18,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 +2018-06-19,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 +2018-06-20,60.5,60.70000076293945,60.0,60.0,139032.0 +2018-06-21,60.400001525878906,61.0,60.20000076293945,60.79999923706055,154303.0 +2018-06-24,61.0,61.70000076293945,60.900001525878906,61.400001525878906,225279.0 +2018-06-25,61.5,61.79999923706055,61.099998474121094,61.79999923706055,249513.0 +2018-06-26,61.79999923706055,62.5,61.29999923706055,62.099998474121094,376371.0 +2018-06-27,62.400001525878906,62.5,62.0,62.099998474121094,189020.0 +2018-06-28,62.20000076293945,62.20000076293945,61.400001525878906,61.70000076293945,185418.0 +2018-07-01,61.599998474121094,61.900001525878906,60.5,61.099998474121094,269023.0 +2018-07-02,61.099998474121094,61.400001525878906,60.79999923706055,61.20000076293945,173879.0 +2018-07-03,61.0,61.0,60.70000076293945,60.900001525878906,88601.0 +2018-07-04,60.79999923706055,61.29999923706055,60.70000076293945,61.20000076293945,128975.0 +2018-07-05,61.29999923706055,61.599998474121094,61.099998474121094,61.29999923706055,145878.0 +2018-07-08,61.099998474121094,62.0,61.099998474121094,61.79999923706055,217847.0 +2018-07-09,61.79999923706055,63.70000076293945,61.79999923706055,63.70000076293945,738500.0 +2018-07-10,63.79999923706055,64.69999694824219,63.599998474121094,64.0,713709.0 +2018-07-11,63.900001525878906,64.0999984741211,63.5,63.70000076293945,203407.0 +2018-07-12,63.70000076293945,64.0999984741211,63.70000076293945,63.900001525878906,133723.0 +2018-07-15,64.0,64.5,63.70000076293945,64.30000305175781,179432.0 +2018-07-16,64.5,64.5,63.900001525878906,64.30000305175781,231774.0 +2018-07-17,64.0999984741211,64.19999694824219,63.29999923706055,63.5,307201.0 +2018-07-18,63.70000076293945,63.79999923706055,63.400001525878906,63.400001525878906,96296.0 +2018-07-19,63.5,63.900001525878906,63.5,63.70000076293945,75078.0 +2018-07-22,63.400001525878906,64.0,63.400001525878906,64.0,176667.0 +2018-07-23,64.30000305175781,65.4000015258789,64.0,64.69999694824219,458708.0 +2018-07-24,64.69999694824219,65.19999694824219,63.900001525878906,64.4000015258789,265847.0 +2018-07-25,64.69999694824219,64.80000305175781,63.79999923706055,63.79999923706055,157122.0 +2018-07-26,63.70000076293945,65.30000305175781,63.599998474121094,64.80000305175781,544054.0 +2018-07-29,65.0,66.0,64.69999694824219,65.9000015258789,718945.0 +2018-07-30,66.30000305175781,67.19999694824219,65.80000305175781,66.30000305175781,562708.0 +2018-07-31,66.4000015258789,66.5,65.5,65.5,194500.0 +2018-08-01,65.30000305175781,65.9000015258789,65.0,65.30000305175781,216488.0 +2018-08-02,65.4000015258789,65.5,64.69999694824219,64.80000305175781,149930.0 +2018-08-05,64.80000305175781,65.69999694824219,64.4000015258789,65.4000015258789,212670.0 +2018-08-06,65.4000015258789,66.19999694824219,65.4000015258789,66.19999694824219,226729.0 +2018-08-07,66.19999694824219,66.69999694824219,66.0999984741211,66.4000015258789,276234.0 +2018-08-08,66.19999694824219,66.30000305175781,65.0999984741211,65.30000305175781,215545.0 +2018-08-09,65.0999984741211,65.4000015258789,64.69999694824219,65.0,166809.0 +2018-08-12,65.0,65.19999694824219,64.80000305175781,64.9000015258789,108466.0 +2018-08-13,64.80000305175781,65.0,63.900001525878906,64.19999694824219,224007.0 +2018-08-14,64.0999984741211,65.0,64.0999984741211,64.5999984741211,210232.0 +2018-08-15,64.5,64.5999984741211,63.5,63.599998474121094,109822.0 +2018-08-16,63.5,63.5,62.70000076293945,63.099998474121094,153777.0 +2018-08-19,63.5,63.5,62.70000076293945,63.099998474121094,153777.0 +2018-08-20,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0 +2018-08-21,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0 +2018-08-22,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0 +2018-08-23,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0 +2018-08-26,62.70000076293945,65.0,62.70000076293945,64.19999694824219,85218.0 +2018-08-27,63.900001525878906,64.5,63.20000076293945,64.4000015258789,380123.0 +2018-08-28,64.4000015258789,66.0,64.4000015258789,65.9000015258789,276861.0 +2018-08-29,65.69999694824219,68.5,65.69999694824219,68.0,521045.0 +2018-08-30,68.0,69.5,68.0,68.0,530777.0 +2018-09-02,68.30000305175781,68.9000015258789,68.0,68.80000305175781,125198.0 +2018-09-03,68.69999694824219,72.4000015258789,68.69999694824219,71.0,677061.0 +2018-09-04,71.30000305175781,73.0,71.19999694824219,72.0999984741211,425105.0 +2018-09-05,72.30000305175781,75.4000015258789,68.5999984741211,72.69999694824219,1237576.0 +2018-09-06,72.69999694824219,73.0,70.0,71.80000305175781,482864.0 +2018-09-09,71.4000015258789,74.0999984741211,71.0999984741211,74.0,303573.0 +2018-09-10,74.0999984741211,79.30000305175781,74.0999984741211,78.5999984741211,938676.0 +2018-09-11,78.5,79.69999694824219,76.69999694824219,77.9000015258789,583506.0 +2018-09-12,77.9000015258789,77.9000015258789,74.69999694824219,76.9000015258789,457584.0 +2018-09-13,76.0999984741211,76.5999984741211,75.0999984741211,76.5,281748.0 +2018-09-16,76.5999984741211,78.19999694824219,75.69999694824219,76.5999984741211,295982.0 +2018-09-17,76.69999694824219,77.9000015258789,75.69999694824219,77.5,270756.0 +2018-09-18,77.4000015258789,78.30000305175781,77.0,77.0999984741211,318667.0 +2018-09-19,78.0,79.9000015258789,77.5,79.5,523481.0 +2018-09-20,79.19999694824219,79.69999694824219,78.19999694824219,79.0,280120.0 +2018-09-23,79.0,79.0,79.0,79.0,0.0 +2018-09-24,79.19999694824219,79.69999694824219,78.19999694824219,79.0,280120.0 +2018-09-25,79.19999694824219,79.80000305175781,78.5,79.69999694824219,353243.0 +2018-09-26,79.80000305175781,80.69999694824219,79.5999984741211,79.80000305175781,333611.0 +2018-09-27,79.80000305175781,79.80000305175781,78.19999694824219,79.0999984741211,366953.0 +2018-09-30,79.30000305175781,80.5,78.5,80.0999984741211,233351.0 +2018-10-01,79.19999694824219,80.0,78.80000305175781,79.80000305175781,220186.0 +2018-10-02,79.69999694824219,79.69999694824219,79.4000015258789,79.5,189453.0 +2018-10-03,79.19999694824219,79.9000015258789,79.0999984741211,79.9000015258789,83842.0 +2018-10-04,79.9000015258789,80.80000305175781,79.0,80.19999694824219,243058.0 +2018-10-07,80.69999694824219,81.0,78.69999694824219,79.0,325753.0 +2018-10-08,79.19999694824219,79.30000305175781,77.5,78.0,470203.0 +2018-10-09,78.30000305175781,78.5999984741211,77.80000305175781,77.80000305175781,137393.0 +2018-10-10,78.19999694824219,78.4000015258789,76.69999694824219,78.0999984741211,219570.0 +2018-10-11,77.0,77.9000015258789,75.0,76.5,412422.0 +2018-10-14,,,,, +2018-10-15,73.5999984741211,80.30000305175781,73.5999984741211,80.30000305175781,1105992.0 +2018-10-16,79.5,85.69999694824219,78.0,83.0,2296318.0 +2018-10-17,83.0,85.9000015258789,83.0,84.5999984741211,890550.0 +2018-10-18,84.5999984741211,86.5,83.5,84.5,1161250.0 +2018-10-21,82.0999984741211,87.4000015258789,82.0,85.9000015258789,1226053.0 +2018-10-22,86.0,87.4000015258789,80.0,80.0,905511.0 +2018-10-23,79.5,82.5,78.5,79.69999694824219,587435.0 +2018-10-24,80.80000305175781,82.0,79.5,79.80000305175781,303805.0 +2018-10-25,81.0,83.0,80.0999984741211,82.19999694824219,732268.0 +2018-10-28,82.0999984741211,82.19999694824219,81.0,81.5,326521.0 +2018-10-29,80.5,81.9000015258789,80.5,81.9000015258789,173950.0 +2018-10-30,81.9000015258789,81.9000015258789,80.5,81.0999984741211,168540.0 +2018-10-31,81.69999694824219,82.0,81.0999984741211,81.9000015258789,252315.0 +2018-11-01,82.0,83.0999984741211,81.5,82.0999984741211,218208.0 +2018-11-04,82.9000015258789,82.9000015258789,80.0,80.0,149827.0 +2018-11-05,80.4000015258789,80.69999694824219,80.0999984741211,80.5,131897.0 +2018-11-06,80.5,81.80000305175781,80.4000015258789,81.4000015258789,114627.0 +2018-11-07,81.4000015258789,81.4000015258789,80.4000015258789,80.4000015258789,73048.0 +2018-11-08,80.5,81.0,80.4000015258789,80.69999694824219,308146.0 +2018-11-11,80.4000015258789,81.0999984741211,79.5999984741211,81.0999984741211,113813.0 +2018-11-12,79.80000305175781,81.0,79.80000305175781,80.69999694824219,112715.0 +2018-11-13,80.0999984741211,80.69999694824219,79.80000305175781,80.5999984741211,144992.0 +2018-11-14,79.5999984741211,79.9000015258789,79.30000305175781,79.9000015258789,213144.0 +2018-11-15,79.69999694824219,79.9000015258789,76.5,76.5,693866.0 +2018-11-18,76.5999984741211,76.5999984741211,74.0,74.80000305175781,233982.0 +2018-11-19,74.80000305175781,77.5,74.5999984741211,76.80000305175781,223745.0 +2018-11-20,77.30000305175781,77.30000305175781,75.5999984741211,75.69999694824219,77478.0 +2018-11-21,76.0,76.69999694824219,74.0999984741211,74.0999984741211,213779.0 +2018-11-22,74.69999694824219,75.4000015258789,74.4000015258789,75.4000015258789,96064.0 +2018-11-25,75.0,76.4000015258789,74.80000305175781,76.0,139797.0 +2018-11-26,76.5,79.0,76.30000305175781,79.0,259924.0 +2018-11-27,79.0,79.5999984741211,78.5999984741211,78.69999694824219,163958.0 +2018-11-28,79.5,79.5,78.0,79.5,47024.0 +2018-11-29,79.0,79.80000305175781,78.4000015258789,79.80000305175781,94132.0 +2018-12-02,79.69999694824219,79.9000015258789,78.5999984741211,79.30000305175781,300797.0 +2018-12-03,79.0999984741211,79.69999694824219,79.0999984741211,79.5999984741211,233352.0 +2018-12-04,79.0999984741211,79.4000015258789,78.4000015258789,79.4000015258789,137715.0 +2018-12-05,79.19999694824219,79.19999694824219,77.9000015258789,78.9000015258789,97585.0 +2018-12-06,78.80000305175781,78.80000305175781,77.19999694824219,77.69999694824219,159397.0 +2018-12-09,77.80000305175781,78.5,76.9000015258789,77.0,91706.0 +2018-12-10,77.0,77.30000305175781,76.30000305175781,76.80000305175781,139291.0 +2018-12-11,76.30000305175781,77.30000305175781,76.19999694824219,77.0,211762.0 +2018-12-12,77.30000305175781,78.80000305175781,77.30000305175781,78.69999694824219,111612.0 +2018-12-13,79.0,79.5999984741211,78.5999984741211,79.19999694824219,272141.0 +2018-12-16,79.30000305175781,80.19999694824219,79.0,80.0999984741211,170202.0 +2018-12-17,80.19999694824219,81.4000015258789,79.69999694824219,79.69999694824219,261547.0 +2018-12-18,79.9000015258789,80.5999984741211,79.5,80.5,159718.0 +2018-12-19,80.5,80.5,79.5,79.9000015258789,92214.0 +2018-12-20,79.30000305175781,79.80000305175781,77.4000015258789,78.19999694824219,173247.0 +2018-12-23,77.30000305175781,77.4000015258789,76.4000015258789,77.0,230448.0 +2018-12-24,77.19999694824219,77.19999694824219,76.5,77.0,129013.0 +2018-12-25,76.0,76.80000305175781,75.4000015258789,76.30000305175781,95534.0 +2018-12-26,76.80000305175781,77.5,76.5,77.0,86072.0 +2018-12-27,77.30000305175781,78.0999984741211,76.5999984741211,76.69999694824219,158159.0 +2018-12-30,77.4000015258789,77.5,76.69999694824219,77.0,91558.0 +2018-12-31,77.0999984741211,77.0999984741211,76.69999694824219,77.0999984741211,57149.0 +2019-01-01,76.69999694824219,77.4000015258789,76.5,76.69999694824219,9424.0 +2019-01-02,76.5999984741211,76.5999984741211,75.5999984741211,76.4000015258789,125777.0 +2019-01-03,76.4000015258789,76.5999984741211,75.69999694824219,76.4000015258789,133810.0 +2019-01-06,76.4000015258789,76.4000015258789,75.80000305175781,76.0,88948.0 +2019-01-07,75.80000305175781,75.80000305175781,74.4000015258789,74.5,711782.0 +2019-01-08,74.0,75.0,74.0,74.4000015258789,137008.0 +2019-01-09,74.80000305175781,76.69999694824219,74.4000015258789,76.5,414112.0 +2019-01-10,76.69999694824219,78.9000015258789,76.69999694824219,78.9000015258789,468611.0 +2019-01-13,78.9000015258789,80.0,78.4000015258789,79.80000305175781,206448.0 +2019-01-14,79.5,80.4000015258789,79.0,79.19999694824219,311254.0 +2019-01-15,79.0999984741211,81.0,79.0999984741211,81.0,345732.0 +2019-01-16,81.0,81.0,80.4000015258789,81.0,277458.0 +2019-01-17,81.0,83.0,79.0,83.0,422335.0 +2019-01-20,83.5,83.80000305175781,82.4000015258789,83.5999984741211,262527.0 +2019-01-21,83.19999694824219,84.5,82.0,84.5,297244.0 +2019-01-22,86.5,87.9000015258789,83.5,84.80000305175781,696462.0 +2019-01-23,84.19999694824219,86.0,84.0999984741211,85.69999694824219,299111.0 +2019-01-24,84.80000305175781,85.69999694824219,84.19999694824219,84.19999694824219,166897.0 +2019-01-27,84.30000305175781,85.5,83.69999694824219,83.9000015258789,116737.0 +2019-01-28,83.9000015258789,84.9000015258789,83.4000015258789,84.9000015258789,180577.0 +2019-01-29,84.80000305175781,84.80000305175781,83.0,83.4000015258789,232851.0 +2019-01-30,83.69999694824219,84.5999984741211,83.5,84.0,106467.0 +2019-01-31,83.9000015258789,84.5,83.9000015258789,84.30000305175781,155718.0 +2019-02-03,84.0,84.5,83.5,83.80000305175781,124044.0 +2019-02-04,83.80000305175781,85.19999694824219,83.80000305175781,84.5,176303.0 +2019-02-05,85.0999984741211,85.0999984741211,84.30000305175781,84.9000015258789,177370.0 +2019-02-06,85.0,87.19999694824219,84.9000015258789,85.0,580996.0 +2019-02-07,85.0,85.9000015258789,84.5999984741211,84.5999984741211,154075.0 +2019-02-10,85.30000305175781,85.30000305175781,83.0999984741211,83.19999694824219,192922.0 +2019-02-11,83.5,83.80000305175781,82.80000305175781,83.0,138775.0 +2019-02-12,83.4000015258789,83.4000015258789,83.0,83.30000305175781,167797.0 +2019-02-13,83.30000305175781,83.9000015258789,83.19999694824219,83.69999694824219,204006.0 +2019-02-14,83.0999984741211,83.19999694824219,81.80000305175781,82.19999694824219,359709.0 +2019-02-17,82.0999984741211,82.5999984741211,81.5,81.5,193687.0 +2019-02-18,81.5,81.9000015258789,81.0,81.30000305175781,180933.0 +2019-02-19,81.0,81.0999984741211,79.5999984741211,80.0999984741211,190829.0 +2019-02-20,80.5,80.69999694824219,80.19999694824219,80.69999694824219,81234.0 +2019-02-21,80.80000305175781,80.9000015258789,79.5999984741211,80.4000015258789,140541.0 +2019-02-24,80.4000015258789,80.4000015258789,79.80000305175781,80.0,56980.0 +2019-02-25,79.80000305175781,79.80000305175781,78.0,78.69999694824219,204500.0 +2019-02-26,78.69999694824219,79.0999984741211,78.19999694824219,79.0,161324.0 +2019-02-27,79.30000305175781,80.80000305175781,78.9000015258789,80.69999694824219,138604.0 +2019-02-28,80.30000305175781,82.30000305175781,80.0,82.30000305175781,213853.0 +2019-03-03,82.30000305175781,83.0,81.5999984741211,81.9000015258789,193691.0 +2019-03-04,81.69999694824219,82.80000305175781,81.5,82.80000305175781,118722.0 +2019-03-05,82.5999984741211,83.0,81.80000305175781,82.5999984741211,116087.0 +2019-03-06,82.0999984741211,82.19999694824219,81.5,82.0999984741211,71024.0 +2019-03-07,82.0,82.0,80.69999694824219,81.9000015258789,100239.0 +2019-03-10,81.9000015258789,82.0,80.5999984741211,80.5999984741211,111034.0 +2019-03-11,80.9000015258789,81.0,79.5999984741211,80.30000305175781,145234.0 +2019-03-12,80.30000305175781,80.5,78.5,78.80000305175781,463358.0 +2019-03-13,79.0999984741211,79.69999694824219,78.69999694824219,79.5,428220.0 +2019-03-14,80.0,80.19999694824219,77.0,77.0,885041.0 +2019-03-17,78.5,79.0999984741211,78.0,78.9000015258789,402263.0 +2019-03-18,79.19999694824219,80.30000305175781,78.5999984741211,80.30000305175781,333470.0 +2019-03-19,80.19999694824219,80.30000305175781,79.4000015258789,80.0,287329.0 +2019-03-20,80.0,80.0,79.30000305175781,79.80000305175781,140472.0 +2019-03-21,79.69999694824219,81.19999694824219,79.5,81.0,288757.0 +2019-03-24,81.0,81.69999694824219,80.5999984741211,81.19999694824219,116311.0 +2019-03-25,80.9000015258789,82.0,80.5999984741211,81.9000015258789,216660.0 +2019-03-26,82.0,82.5,81.80000305175781,82.4000015258789,219288.0 +2019-03-27,82.4000015258789,83.0,82.19999694824219,82.69999694824219,287632.0 +2019-03-28,82.69999694824219,82.69999694824219,81.9000015258789,82.30000305175781,192504.0 +2019-03-31,82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0.0 +2019-04-01,81.0,81.5999984741211,80.5,80.9000015258789,187232.0 +2019-04-02,81.19999694824219,81.5,80.5,81.5,212458.0 +2019-04-03,81.4000015258789,82.5,81.30000305175781,82.4000015258789,326146.0 +2019-04-04,82.4000015258789,82.5999984741211,81.5999984741211,82.4000015258789,265916.0 +2019-04-07,82.4000015258789,82.5,81.9000015258789,82.0,171773.0 +2019-04-08,80.9000015258789,82.5,80.5,82.5,341466.0 +2019-04-09,82.5,82.5,82.0,82.5,203996.0 +2019-04-10,82.0,82.30000305175781,81.5999984741211,82.30000305175781,133804.0 +2019-04-11,82.19999694824219,82.19999694824219,81.4000015258789,81.80000305175781,194978.0 +2019-04-14,81.69999694824219,81.69999694824219,80.80000305175781,81.0,146528.0 +2019-04-15,81.0,82.0,80.4000015258789,81.0999984741211,333249.0 +2019-04-16,81.0,81.0999984741211,80.5,81.0,170881.0 +2019-04-17,80.9000015258789,81.5,80.5,81.5,243633.0 +2019-04-18,81.30000305175781,81.30000305175781,80.80000305175781,81.19999694824219,144973.0 +2019-04-21,80.80000305175781,81.0999984741211,80.5,81.0,110329.0 +2019-04-22,81.0,81.19999694824219,80.69999694824219,81.0,180958.0 +2019-04-23,81.5,84.5,81.5,83.5999984741211,1099235.0 +2019-04-24,83.5999984741211,83.5999984741211,82.0,82.0,356023.0 +2019-04-25,82.0999984741211,82.4000015258789,81.5,82.30000305175781,277016.0 +2019-04-28,82.30000305175781,82.69999694824219,81.9000015258789,82.5999984741211,138907.0 +2019-04-29,82.69999694824219,83.5999984741211,82.0,83.5999984741211,748411.0 +2019-04-30,83.80000305175781,84.9000015258789,81.5999984741211,82.0,1393292.0 +2019-05-01,82.0999984741211,82.69999694824219,81.9000015258789,82.19999694824219,529144.0 +2019-05-02,82.19999694824219,82.69999694824219,80.80000305175781,81.19999694824219,412078.0 +2019-05-05,81.30000305175781,81.30000305175781,79.5999984741211,80.9000015258789,313955.0 +2019-05-06,80.0,81.0,79.69999694824219,80.4000015258789,315587.0 +2019-05-07,80.0,80.69999694824219,79.9000015258789,80.30000305175781,303198.0 +2019-05-08,80.0,80.30000305175781,79.80000305175781,79.9000015258789,295808.0 +2019-05-09,80.0,80.5,79.5,80.0999984741211,544932.0 +2019-05-12,79.5999984741211,79.80000305175781,78.0,78.9000015258789,303394.0 +2019-05-13,78.69999694824219,78.69999694824219,76.0,76.0,616477.0 +2019-05-14,75.80000305175781,77.0,73.0,73.69999694824219,944024.0 +2019-05-15,74.5,77.0,74.5,75.30000305175781,1114912.0 +2019-05-16,76.4000015258789,76.4000015258789,75.19999694824219,76.0,814355.0 +2019-05-19,76.0999984741211,78.0,76.0,77.5999984741211,317177.0 +2019-05-20,77.5999984741211,78.4000015258789,75.0999984741211,76.30000305175781,713066.0 +2019-05-21,76.5999984741211,77.9000015258789,76.0999984741211,77.9000015258789,181831.0 +2019-05-22,77.4000015258789,78.5,77.0,77.0,485299.0 +2019-05-23,77.0,77.9000015258789,75.9000015258789,77.0,851005.0 +2019-05-26,76.5,77.4000015258789,75.5999984741211,77.0,214213.0 +2019-05-27,76.9000015258789,78.0,76.80000305175781,78.0,586383.0 +2019-05-28,77.5,79.4000015258789,76.0,79.30000305175781,7370020.0 +2019-05-29,78.9000015258789,79.30000305175781,76.80000305175781,79.0,387921.0 +2019-05-30,78.5,79.4000015258789,77.5,79.4000015258789,625366.0 +2019-06-02,78.5,79.4000015258789,77.5,79.4000015258789,625366.0 +2019-06-03,78.5,79.4000015258789,77.5,79.4000015258789,625366.0 +2019-06-04,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0 +2019-06-05,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0 +2019-06-06,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0 +2019-06-09,79.0,80.0,79.0,80.0,189531.0 +2019-06-10,79.9000015258789,81.4000015258789,79.69999694824219,81.0,654420.0 +2019-06-11,81.0,82.5,80.80000305175781,82.5,753450.0 +2019-06-12,82.4000015258789,82.5,81.0,82.0,693249.0 +2019-06-13,82.0,82.0,80.9000015258789,81.5999984741211,341880.0 +2019-06-16,81.9000015258789,81.9000015258789,81.19999694824219,81.5,151130.0 +2019-06-17,81.30000305175781,84.5,81.30000305175781,84.5,723834.0 +2019-06-18,83.5999984741211,83.9000015258789,82.80000305175781,83.69999694824219,721971.0 +2019-06-19,83.9000015258789,85.80000305175781,83.80000305175781,85.30000305175781,999174.0 +2019-06-20,84.9000015258789,86.9000015258789,83.80000305175781,86.0,2412730.0 +2019-06-23,86.0,86.9000015258789,85.19999694824219,85.19999694824219,400800.0 +2019-06-24,85.0999984741211,85.30000305175781,83.30000305175781,85.30000305175781,473314.0 +2019-06-25,85.30000305175781,85.30000305175781,83.0999984741211,83.9000015258789,697871.0 +2019-06-26,83.9000015258789,84.0999984741211,83.30000305175781,83.4000015258789,779465.0 +2019-06-27,83.4000015258789,84.9000015258789,83.4000015258789,84.80000305175781,148261.0 +2019-06-30,84.80000305175781,86.5,84.80000305175781,86.5,188969.0 +2019-07-01,86.4000015258789,87.80000305175781,86.19999694824219,87.69999694824219,329244.0 +2019-07-02,87.80000305175781,90.0,87.80000305175781,89.80000305175781,288997.0 +2019-07-03,89.0,91.5999984741211,89.0,91.0,276813.0 +2019-07-04,91.0,91.0999984741211,89.5,90.0,169339.0 +2019-07-07,90.0,92.4000015258789,89.5,90.5999984741211,177470.0 +2019-07-08,91.0,91.0,88.30000305175781,88.69999694824219,192756.0 +2019-07-09,88.69999694824219,89.69999694824219,87.9000015258789,88.5999984741211,254140.0 +2019-07-10,88.5999984741211,88.69999694824219,87.9000015258789,88.19999694824219,176207.0 +2019-07-11,88.0999984741211,88.69999694824219,87.9000015258789,88.19999694824219,422899.0 +2019-07-14,88.69999694824219,90.0,88.69999694824219,89.5999984741211,259016.0 +2019-07-15,89.5,90.30000305175781,88.80000305175781,90.30000305175781,610122.0 +2019-07-16,90.30000305175781,90.9000015258789,89.9000015258789,90.69999694824219,393171.0 +2019-07-17,90.0,90.9000015258789,89.9000015258789,90.9000015258789,409075.0 +2019-07-18,90.0,90.4000015258789,90.0,90.0,396333.0 +2019-07-21,89.80000305175781,90.4000015258789,89.0,90.4000015258789,109847.0 +2019-07-22,90.5,91.0999984741211,88.69999694824219,88.69999694824219,249615.0 +2019-07-23,88.4000015258789,88.4000015258789,85.80000305175781,85.80000305175781,186408.0 +2019-07-24,86.19999694824219,86.9000015258789,85.5,86.4000015258789,227214.0 +2019-07-25,86.30000305175781,89.5,85.80000305175781,89.4000015258789,630691.0 +2019-07-28,88.0,89.0,87.5999984741211,88.9000015258789,80676.0 +2019-07-29,88.9000015258789,88.9000015258789,87.5,87.5,110927.0 +2019-07-30,87.5,87.9000015258789,87.0999984741211,87.9000015258789,73953.0 +2019-07-31,87.9000015258789,88.0,87.4000015258789,87.9000015258789,91151.0 +2019-08-01,87.30000305175781,87.69999694824219,86.80000305175781,87.5,95882.0 +2019-08-04,86.69999694824219,86.69999694824219,85.5999984741211,85.69999694824219,90579.0 +2019-08-05,86.5,86.5,84.0,85.0999984741211,452775.0 +2019-08-06,84.80000305175781,84.9000015258789,82.30000305175781,83.30000305175781,264346.0 +2019-08-07,83.80000305175781,85.9000015258789,83.80000305175781,84.30000305175781,410777.0 +2019-08-08,84.0999984741211,84.80000305175781,83.69999694824219,84.0,431908.0 +2019-08-11,84.0,84.0,84.0,84.0,0.0 +2019-08-12,84.0,84.0,84.0,84.0,0.0 +2019-08-13,84.0,84.0,84.0,84.0,0.0 +2019-08-14,84.0,84.0,84.0,84.0,0.0 +2019-08-15,84.0,84.0,84.0,84.0,0.0 +2019-08-18,83.0999984741211,84.19999694824219,82.69999694824219,83.0,188312.0 +2019-08-19,83.0,84.0,81.19999694824219,82.30000305175781,522707.0 +2019-08-20,82.80000305175781,83.80000305175781,82.80000305175781,83.5,452064.0 +2019-08-21,83.0999984741211,83.69999694824219,82.5999984741211,83.0,114813.0 +2019-08-22,83.0,83.9000015258789,81.80000305175781,82.0,1539557.0 +2019-08-25,81.9000015258789,81.9000015258789,79.69999694824219,80.5,213273.0 +2019-08-26,80.19999694824219,80.80000305175781,79.30000305175781,79.69999694824219,516382.0 +2019-08-27,81.0,81.19999694824219,78.30000305175781,81.19999694824219,7792175.0 +2019-08-28,80.69999694824219,81.4000015258789,80.0,80.69999694824219,501049.0 +2019-08-29,80.19999694824219,80.5999984741211,79.0,79.0,279716.0 +2019-09-01,79.0999984741211,79.5999984741211,78.5999984741211,79.30000305175781,43069.0 +2019-09-02,79.30000305175781,80.5,78.5999984741211,79.5,137330.0 +2019-09-03,79.30000305175781,82.0,79.30000305175781,80.69999694824219,205775.0 +2019-09-04,81.69999694824219,82.0,81.30000305175781,81.9000015258789,187360.0 +2019-09-05,81.0999984741211,82.0,80.9000015258789,81.30000305175781,276344.0 +2019-09-08,82.0,82.0,81.0,81.0999984741211,57493.0 +2019-09-09,81.0,81.0,80.19999694824219,80.5,438100.0 +2019-09-10,80.5,80.5,78.69999694824219,80.0,234257.0 +2019-09-11,79.80000305175781,79.80000305175781,78.5,79.69999694824219,150809.0 +2019-09-12,79.0,79.80000305175781,78.5,78.5,143704.0 +2019-09-15,76.5,78.5,76.0,76.5,396782.0 +2019-09-16,76.30000305175781,77.0,75.0,76.80000305175781,487913.0 +2019-09-17,76.0999984741211,77.0999984741211,74.69999694824219,76.19999694824219,397837.0 +2019-09-18,76.30000305175781,77.69999694824219,75.5999984741211,77.69999694824219,413656.0 +2019-09-19,76.9000015258789,82.0,76.0,82.0,2654747.0 +2019-09-22,81.5,81.80000305175781,80.80000305175781,81.69999694824219,70632.0 +2019-09-24,82.0,83.4000015258789,80.5999984741211,83.0999984741211,245713.0 +2019-09-25,82.0999984741211,83.9000015258789,82.0999984741211,82.5,256631.0 +2019-09-26,83.0,83.0,81.5999984741211,81.69999694824219,170057.0 +2019-09-29,81.69999694824219,81.9000015258789,81.0,81.30000305175781,38986.0 +2019-09-30,81.19999694824219,81.4000015258789,80.30000305175781,80.30000305175781,398341.0 +2019-10-01,80.4000015258789,80.9000015258789,80.0,80.5,103226.0 +2019-10-02,80.0,80.19999694824219,79.0,80.19999694824219,169381.0 +2019-10-03,80.0,80.5,79.4000015258789,80.0,200866.0 +2019-10-06,79.5999984741211,81.0999984741211,79.5999984741211,81.0,116616.0 +2019-10-07,81.0,82.0,80.4000015258789,81.0999984741211,290233.0 +2019-10-08,81.0,83.30000305175781,79.9000015258789,83.30000305175781,288209.0 +2019-10-09,82.0999984741211,83.0,81.0,81.0,274898.0 +2019-10-10,80.80000305175781,81.0,79.69999694824219,80.4000015258789,309000.0 +2019-10-13,79.5999984741211,80.4000015258789,79.5,79.5999984741211,115417.0 +2019-10-14,79.0,79.0999984741211,77.9000015258789,78.80000305175781,893278.0 +2019-10-15,78.0999984741211,78.5,77.5,77.9000015258789,197644.0 +2019-10-16,78.5,79.0,76.69999694824219,79.0,184952.0 +2019-10-17,78.0999984741211,80.5999984741211,78.0,80.5999984741211,153864.0 +2019-10-20,80.69999694824219,81.5,80.5,80.5,116412.0 +2019-10-21,80.30000305175781,81.19999694824219,79.9000015258789,81.19999694824219,168741.0 +2019-10-22,81.0,81.19999694824219,79.0,79.19999694824219,680606.0 +2019-10-23,79.19999694824219,79.19999694824219,78.0,78.5,282529.0 +2019-10-24,78.5,79.4000015258789,78.0999984741211,78.9000015258789,618733.0 +2019-10-27,78.80000305175781,78.80000305175781,77.69999694824219,78.0999984741211,294360.0 +2019-10-28,78.0,78.0999984741211,77.4000015258789,77.9000015258789,175522.0 +2019-10-29,77.4000015258789,77.5,76.0,77.5,282996.0 +2019-10-30,77.30000305175781,78.4000015258789,76.5999984741211,78.4000015258789,216527.0 +2019-10-31,78.30000305175781,78.30000305175781,76.9000015258789,78.0999984741211,239399.0 +2019-11-03,76.80000305175781,77.69999694824219,76.5999984741211,76.69999694824219,94054.0 +2019-11-04,77.0,77.0,76.19999694824219,77.0,329523.0 +2019-11-05,77.0999984741211,78.0,76.5999984741211,78.0,256096.0 +2019-11-06,77.9000015258789,77.9000015258789,77.4000015258789,77.4000015258789,98210.0 +2019-11-07,77.19999694824219,78.4000015258789,77.19999694824219,78.30000305175781,165224.0 +2019-11-10,78.5,78.5,77.5,77.5,241759.0 +2019-11-11,77.80000305175781,77.9000015258789,76.69999694824219,76.80000305175781,319414.0 +2019-11-12,76.80000305175781,77.0,76.0,76.5,464544.0 +2019-11-13,76.5,76.5,74.4000015258789,75.0,552286.0 +2019-11-14,75.0,76.5,74.5999984741211,75.69999694824219,496653.0 +2019-11-17,75.80000305175781,75.80000305175781,74.5999984741211,75.0,205721.0 +2019-11-18,74.9000015258789,75.69999694824219,74.80000305175781,74.80000305175781,335273.0 +2019-11-19,74.80000305175781,75.30000305175781,74.30000305175781,75.0,405634.0 +2019-11-20,75.0,75.30000305175781,74.19999694824219,75.30000305175781,288675.0 +2019-11-21,75.30000305175781,75.30000305175781,74.5999984741211,75.19999694824219,279289.0 +2019-11-24,75.0,75.0,74.0,74.0,316749.0 +2019-11-25,73.80000305175781,74.69999694824219,73.5,74.5999984741211,608876.0 +2019-11-26,74.69999694824219,74.69999694824219,73.9000015258789,74.5999984741211,1591292.0 +2019-11-27,74.5999984741211,74.5999984741211,73.0,73.69999694824219,294306.0 +2019-11-28,73.4000015258789,74.0,72.4000015258789,73.30000305175781,249707.0 +2019-12-01,73.5,74.30000305175781,73.19999694824219,74.0999984741211,207578.0 +2019-12-02,74.0,74.0999984741211,73.19999694824219,73.19999694824219,173879.0 +2019-12-03,73.19999694824219,74.0999984741211,73.19999694824219,74.0999984741211,256629.0 +2019-12-04,74.0,74.0,73.19999694824219,73.5,160698.0 +2019-12-05,73.69999694824219,74.0,73.30000305175781,73.5,124532.0 +2019-12-08,73.9000015258789,74.5,73.5999984741211,74.0999984741211,145753.0 +2019-12-09,74.0999984741211,75.0999984741211,73.5,73.5,622025.0 +2019-12-10,73.80000305175781,74.5999984741211,73.30000305175781,73.5,206025.0 +2019-12-11,74.30000305175781,74.4000015258789,73.69999694824219,74.4000015258789,213063.0 +2019-12-12,74.4000015258789,74.4000015258789,73.0,73.0,220640.0 +2019-12-15,73.80000305175781,73.80000305175781,73.0999984741211,73.5999984741211,140493.0 +2019-12-16,74.0999984741211,75.19999694824219,73.9000015258789,74.19999694824219,322803.0 +2019-12-17,74.80000305175781,75.5,74.30000305175781,75.0999984741211,349400.0 +2019-12-18,75.0999984741211,76.19999694824219,74.9000015258789,76.19999694824219,429042.0 +2019-12-19,76.19999694824219,76.5,75.9000015258789,76.0999984741211,525865.0 +2019-12-22,76.0,76.0999984741211,75.19999694824219,75.9000015258789,115894.0 +2019-12-23,76.0999984741211,76.0999984741211,75.5999984741211,76.0999984741211,322814.0 +2019-12-24,76.4000015258789,77.30000305175781,76.0999984741211,77.30000305175781,296696.0 +2019-12-25,77.5,78.5999984741211,77.0999984741211,77.0999984741211,479417.0 +2019-12-26,77.0999984741211,77.5,76.0999984741211,77.0,133611.0 +2019-12-29,77.5,78.30000305175781,77.0,78.30000305175781,211792.0 +2019-12-30,78.30000305175781,78.30000305175781,76.0,77.5999984741211,178234.0 +2019-12-31,77.5,78.0,77.19999694824219,77.5,89356.0 +2020-01-01,77.5,78.0999984741211,77.4000015258789,77.80000305175781,93101.0 +2020-01-02,77.9000015258789,78.0999984741211,77.5,77.69999694824219,181726.0 +2020-01-05,77.5,77.69999694824219,75.5999984741211,75.5999984741211,105633.0 +2020-01-06,76.0,77.9000015258789,76.0,77.9000015258789,230110.0 +2020-01-07,77.9000015258789,78.0,77.4000015258789,78.0,138946.0 +2020-01-08,76.0,77.80000305175781,76.0,76.19999694824219,95155.0 +2020-01-09,77.0,78.5999984741211,77.0,78.5,142097.0 +2020-01-12,78.69999694824219,79.5,78.69999694824219,79.0,202299.0 +2020-01-13,79.19999694824219,79.9000015258789,79.19999694824219,79.9000015258789,153922.0 +2020-01-14,79.9000015258789,79.9000015258789,78.69999694824219,79.69999694824219,180555.0 +2020-01-15,79.5,79.5999984741211,79.0,79.19999694824219,139957.0 +2020-01-16,79.0999984741211,79.19999694824219,78.80000305175781,79.19999694824219,73130.0 +2020-01-19,79.19999694824219,80.0,79.19999694824219,80.0,107867.0 +2020-01-20,79.69999694824219,80.0,78.80000305175781,79.0999984741211,138474.0 +2020-01-21,79.0,79.5,79.0,79.5,84696.0 +2020-01-22,79.5,79.5999984741211,79.4000015258789,79.4000015258789,92456.0 +2020-01-23,79.0,79.0,78.4000015258789,78.9000015258789,129324.0 +2020-01-26,78.69999694824219,78.69999694824219,76.9000015258789,77.0999984741211,219088.0 +2020-01-27,77.0,77.0999984741211,75.19999694824219,75.19999694824219,100645.0 +2020-01-28,75.9000015258789,75.9000015258789,74.0999984741211,74.19999694824219,159894.0 +2020-01-29,74.4000015258789,75.0,73.69999694824219,73.69999694824219,210309.0 +2020-01-30,74.0,75.0,73.69999694824219,75.0,147556.0 +2020-02-02,74.0,74.69999694824219,73.80000305175781,74.0,84118.0 +2020-02-03,74.0,75.0,74.0,74.0,161239.0 +2020-02-04,74.0,74.19999694824219,73.4000015258789,73.4000015258789,282215.0 +2020-02-05,73.5999984741211,73.9000015258789,72.5999984741211,72.5999984741211,248747.0 +2020-02-06,72.9000015258789,73.5,72.19999694824219,73.5,176255.0 +2020-02-09,74.0,74.0,72.30000305175781,72.30000305175781,114542.0 +2020-02-10,72.19999694824219,72.9000015258789,71.69999694824219,72.9000015258789,197076.0 +2020-02-11,72.80000305175781,73.5999984741211,72.19999694824219,73.4000015258789,211777.0 +2020-02-12,73.4000015258789,73.4000015258789,72.4000015258789,72.80000305175781,206451.0 +2020-02-13,73.0999984741211,73.19999694824219,71.80000305175781,72.5999984741211,291438.0 +2020-02-16,72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0.0 +2020-02-17,72.4000015258789,72.69999694824219,72.0,72.0,174455.0 +2020-02-18,72.0999984741211,72.0999984741211,71.0999984741211,71.0999984741211,167596.0 +2020-02-19,70.9000015258789,71.69999694824219,70.9000015258789,71.69999694824219,255522.0 +2020-02-20,71.80000305175781,72.0999984741211,71.4000015258789,71.4000015258789,386795.0 +2020-02-23,71.5999984741211,71.80000305175781,71.30000305175781,71.69999694824219,93425.0 +2020-02-24,71.69999694824219,71.69999694824219,69.69999694824219,69.69999694824219,156198.0 +2020-02-25,69.0999984741211,69.0999984741211,67.0,68.0999984741211,562576.0 +2020-02-26,67.9000015258789,67.9000015258789,66.0999984741211,66.80000305175781,524811.0 +2020-02-27,66.9000015258789,67.5,66.0999984741211,67.19999694824219,295904.0 +2020-03-01,65.9000015258789,66.5999984741211,64.69999694824219,65.0,289771.0 +2020-03-02,66.0,67.9000015258789,64.9000015258789,64.9000015258789,317691.0 +2020-03-03,66.5,67.5999984741211,66.0,67.19999694824219,179399.0 +2020-03-04,66.5,68.30000305175781,66.5,68.30000305175781,232255.0 +2020-03-05,68.4000015258789,69.0999984741211,67.4000015258789,67.5,191727.0 +2020-03-08,63.0,70.0,62.0,70.0,720754.0 +2020-03-09,64.0999984741211,65.80000305175781,63.0,64.0,1353591.0 +2020-03-10,65.5,68.80000305175781,65.19999694824219,66.4000015258789,1293723.0 +2020-03-11,66.9000015258789,67.0,65.0,65.5999984741211,568455.0 +2020-03-12,64.0,64.69999694824219,63.0,63.0,336991.0 +2020-03-15,63.0,65.0,62.099998474121094,64.5,533842.0 +2020-03-16,64.4000015258789,64.4000015258789,62.0,62.29999923706055,576830.0 +2020-03-17,62.0,63.0,61.5,62.0,840732.0 +2020-03-18,62.0,62.20000076293945,61.0,62.0,412357.0 +2020-03-19,61.79999923706055,62.900001525878906,61.0,61.0,1597907.0 +2020-03-22,60.599998474121094,61.0,60.0,60.20000076293945,326086.0 +2020-03-23,60.400001525878906,60.400001525878906,58.0,58.20000076293945,1104869.0 +2020-03-24,60.20000076293945,60.79999923706055,59.20000076293945,60.5,317249.0 +2020-03-25,61.599998474121094,63.099998474121094,61.0,61.0,513106.0 +2020-03-26,61.70000076293945,62.599998474121094,61.5,62.0,153681.0 +2020-03-29,62.70000076293945,63.20000076293945,62.0,62.5,368965.0 +2020-03-30,62.0,62.0,60.79999923706055,61.0,337722.0 +2020-03-31,61.5,62.79999923706055,61.0,62.0,397513.0 +2020-04-01,62.0,62.70000076293945,62.0,62.70000076293945,169101.0 +2020-04-02,63.0,66.9000015258789,63.0,66.9000015258789,439303.0 +2020-04-05,67.4000015258789,67.9000015258789,66.9000015258789,67.4000015258789,225286.0 +2020-04-06,67.30000305175781,69.5,65.80000305175781,69.5,229488.0 +2020-04-07,68.5,71.9000015258789,68.5,71.9000015258789,188031.0 +2020-04-08,71.9000015258789,71.9000015258789,70.30000305175781,70.9000015258789,857207.0 +2020-04-09,71.0,71.9000015258789,70.0,71.0,318665.0 +2020-04-12,70.19999694824219,70.19999694824219,68.9000015258789,69.30000305175781,334769.0 +2020-04-13,69.4000015258789,71.4000015258789,68.5,68.5,173446.0 +2020-04-14,68.5,69.80000305175781,68.30000305175781,69.0,144220.0 +2020-04-15,70.0,70.0,67.69999694824219,67.69999694824219,157884.0 +2020-04-16,67.80000305175781,67.9000015258789,63.20000076293945,63.20000076293945,308042.0 +2020-04-19,64.5999984741211,64.5999984741211,63.70000076293945,64.4000015258789,242269.0 +2020-04-20,64.4000015258789,64.4000015258789,61.599998474121094,64.4000015258789,349866.0 +2020-04-21,62.0,63.5,62.0,62.599998474121094,178780.0 +2020-04-22,62.900001525878906,66.9000015258789,62.70000076293945,66.9000015258789,190063.0 +2020-04-23,66.69999694824219,68.0999984741211,66.0,66.5999984741211,208618.0 +2020-04-26,67.0999984741211,68.5,66.9000015258789,68.19999694824219,184905.0 +2020-04-27,68.0,68.5,67.4000015258789,68.0,270014.0 +2020-04-28,68.0,68.80000305175781,67.19999694824219,68.80000305175781,121058.0 +2020-04-29,68.80000305175781,70.5,68.80000305175781,70.5,184817.0 +2020-04-30,69.5,70.80000305175781,69.5,70.80000305175781,412605.0 +2020-05-03,66.0,67.0,65.19999694824219,66.19999694824219,150635.0 +2020-05-04,65.19999694824219,67.5999984741211,65.0,65.5,667900.0 +2020-05-05,66.5,69.0,66.5,67.69999694824219,217795.0 +2020-05-06,68.9000015258789,69.5,67.0,67.0,271188.0 +2020-05-07,67.0999984741211,68.5999984741211,67.0,68.30000305175781,312268.0 +2020-05-10,69.0,69.9000015258789,68.5,69.9000015258789,79746.0 +2020-05-11,67.0,70.5999984741211,67.0,69.0,246720.0 +2020-05-12,69.0999984741211,71.0,69.0999984741211,69.5,956598.0 +2020-05-13,69.80000305175781,71.0999984741211,69.80000305175781,70.30000305175781,683193.0 +2020-05-14,70.30000305175781,71.0,70.0999984741211,70.5,367282.0 +2020-05-17,70.5,71.30000305175781,69.9000015258789,71.19999694824219,493688.0 +2020-05-18,71.5,74.9000015258789,71.5,74.5,673386.0 +2020-05-19,74.69999694824219,76.30000305175781,74.69999694824219,75.4000015258789,627813.0 +2020-05-20,75.30000305175781,77.0,75.0,76.5,718062.0 +2020-05-21,76.0,76.9000015258789,74.80000305175781,75.5,2352135.0 +2020-05-31,79.0,79.0,75.69999694824219,76.19999694824219,310996.0 +2020-06-01,79.0,79.9000015258789,77.19999694824219,79.5,737876.0 +2020-06-02,79.0,79.5999984741211,77.80000305175781,79.0,376982.0 +2020-06-03,78.5999984741211,79.0,77.5,78.5999984741211,269966.0 +2020-06-04,78.0999984741211,80.0,77.30000305175781,80.0,326872.0 +2020-06-07,80.0,80.0,79.0999984741211,79.4000015258789,145198.0 +2020-06-08,79.4000015258789,79.4000015258789,78.69999694824219,79.0,270184.0 +2020-06-09,79.0999984741211,79.69999694824219,78.69999694824219,79.69999694824219,172904.0 +2020-06-10,79.69999694824219,79.69999694824219,79.0999984741211,79.69999694824219,159749.0 +2020-06-11,79.19999694824219,80.0,78.80000305175781,80.0,168777.0 +2020-06-14,79.69999694824219,79.69999694824219,78.4000015258789,78.4000015258789,143150.0 +2020-06-15,78.30000305175781,79.0,78.0999984741211,78.0999984741211,236100.0 +2020-06-16,78.19999694824219,79.0,78.19999694824219,78.5999984741211,225355.0 +2020-06-17,79.0,79.0,78.69999694824219,78.69999694824219,301635.0 +2020-06-18,79.0,79.0,78.80000305175781,78.80000305175781,1430713.0 +2020-06-21,79.0,79.0,78.30000305175781,78.69999694824219,139825.0 +2020-06-22,78.30000305175781,78.30000305175781,76.0999984741211,76.5999984741211,253710.0 +2020-06-23,76.5,76.5,75.30000305175781,75.5,218156.0 +2020-06-24,75.69999694824219,75.80000305175781,74.0,74.30000305175781,373565.0 +2020-06-25,74.0,75.0,73.5,75.0,207422.0 +2020-06-28,74.80000305175781,75.80000305175781,74.5,75.69999694824219,217690.0 +2020-06-29,75.5,77.0,75.4000015258789,76.9000015258789,262785.0 +2020-06-30,77.0,77.0,74.5,74.5,500074.0 +2020-07-01,74.9000015258789,76.19999694824219,74.5,75.5999984741211,125832.0 +2020-07-02,75.80000305175781,76.19999694824219,75.5,76.0,125213.0 +2020-07-05,76.30000305175781,78.4000015258789,76.0,77.4000015258789,205961.0 +2020-07-06,77.4000015258789,77.4000015258789,77.0,77.4000015258789,145471.0 +2020-07-07,77.0,78.30000305175781,77.0,78.0,225351.0 +2020-07-08,77.80000305175781,78.19999694824219,76.0999984741211,76.0999984741211,221541.0 +2020-07-09,76.5999984741211,77.5999984741211,76.5,77.19999694824219,184749.0 +2020-07-12,76.80000305175781,77.5999984741211,76.80000305175781,77.30000305175781,50773.0 +2020-07-13,77.19999694824219,78.19999694824219,77.19999694824219,78.19999694824219,87319.0 +2020-07-14,78.4000015258789,78.5,77.9000015258789,78.5,209175.0 +2020-07-15,78.5,79.5,78.30000305175781,78.30000305175781,143898.0 +2020-07-16,78.4000015258789,78.4000015258789,77.80000305175781,78.19999694824219,70585.0 +2020-07-19,78.5,78.5,77.9000015258789,78.0,36221.0 +2020-07-20,77.5999984741211,78.69999694824219,76.19999694824219,78.69999694824219,163894.0 +2020-07-21,78.5999984741211,78.5999984741211,77.0,77.30000305175781,197780.0 +2020-07-22,77.69999694824219,78.0,76.4000015258789,77.9000015258789,141625.0 +2020-07-23,77.80000305175781,77.80000305175781,77.0999984741211,77.4000015258789,58772.0 +2020-07-26,78.0,78.19999694824219,77.4000015258789,77.4000015258789,51270.0 +2020-07-27,77.4000015258789,77.80000305175781,77.0,77.30000305175781,59785.0 +2020-07-28,77.5,78.0,77.5,78.0,108975.0 +2020-08-05,78.0,79.4000015258789,78.0,78.19999694824219,435742.0 +2020-08-06,78.4000015258789,79.5,78.4000015258789,78.80000305175781,159178.0 +2020-08-09,79.30000305175781,80.0,79.0999984741211,79.9000015258789,178929.0 +2020-08-10,80.5,83.5,80.4000015258789,83.30000305175781,536880.0 +2020-08-11,83.5,85.0,83.30000305175781,85.0,311019.0 +2020-08-12,85.0,85.0,83.0,84.0999984741211,134889.0 +2020-08-13,84.0999984741211,84.0999984741211,84.0999984741211,84.0999984741211,0.0 +2020-08-16,85.0,85.0,84.0,84.9000015258789,101248.0 +2020-08-17,84.5999984741211,84.69999694824219,83.5999984741211,84.69999694824219,106667.0 +2020-08-18,84.69999694824219,85.9000015258789,83.80000305175781,85.9000015258789,239684.0 +2020-08-19,85.9000015258789,87.5,85.5,86.5,199156.0 +2020-08-20,85.30000305175781,85.9000015258789,84.5999984741211,85.30000305175781,186479.0 +2020-08-23,85.4000015258789,86.30000305175781,85.4000015258789,86.0,71474.0 +2020-08-24,86.0,86.9000015258789,86.0,86.9000015258789,174273.0 +2020-08-25,86.80000305175781,88.0,86.5,86.9000015258789,163307.0 +2020-08-26,88.0,88.0,85.80000305175781,87.5,301443.0 +2020-08-27,87.80000305175781,87.80000305175781,86.0,86.0,129558.0 +2020-08-30,85.5,85.9000015258789,85.0,85.4000015258789,155387.0 +2020-08-31,84.80000305175781,85.69999694824219,82.9000015258789,82.9000015258789,639612.0 +2020-09-01,83.0999984741211,83.80000305175781,80.5999984741211,80.5999984741211,379290.0 +2020-09-02,81.0,82.69999694824219,80.0999984741211,82.5,744568.0 +2020-09-03,82.9000015258789,84.0,82.5,83.5,592020.0 +2020-09-06,82.9000015258789,83.5,82.5999984741211,83.0,133477.0 +2020-09-07,83.0,83.30000305175781,82.5999984741211,83.0,201706.0 +2020-09-08,83.0999984741211,83.5,82.80000305175781,83.30000305175781,320405.0 +2020-09-09,82.5,83.0,82.0999984741211,82.19999694824219,211964.0 +2020-09-10,82.30000305175781,82.80000305175781,82.30000305175781,82.4000015258789,271837.0 +2020-09-13,82.69999694824219,83.5,82.69999694824219,83.30000305175781,194378.0 +2020-09-14,83.5,83.9000015258789,82.9000015258789,83.19999694824219,391197.0 +2020-09-15,83.30000305175781,84.5,83.19999694824219,83.4000015258789,457064.0 +2020-09-16,83.0,84.0999984741211,83.0,83.5,319804.0 +2020-09-17,83.5,84.4000015258789,82.5999984741211,84.4000015258789,497835.0 +2020-09-20,84.5,84.5,83.4000015258789,83.4000015258789,244416.0 +2020-09-21,83.69999694824219,84.0999984741211,83.0,83.0,159146.0 +2020-09-22,81.69999694824219,83.0,81.5999984741211,81.5999984741211,217909.0 +2020-09-24,82.0,82.0999984741211,81.19999694824219,81.4000015258789,129895.0 +2020-09-27,81.5,82.19999694824219,81.5,81.69999694824219,90953.0 +2020-09-28,81.69999694824219,82.4000015258789,81.5999984741211,81.9000015258789,152232.0 +2020-09-29,82.0,82.0,80.4000015258789,80.4000015258789,374956.0 +2020-09-30,80.5,81.9000015258789,80.0,81.9000015258789,267570.0 +2020-10-01,81.69999694824219,81.69999694824219,81.0999984741211,81.69999694824219,237892.0 +2020-10-04,81.80000305175781,82.0999984741211,81.0,81.30000305175781,154339.0 +2020-10-05,81.0999984741211,81.80000305175781,79.9000015258789,81.80000305175781,307813.0 +2020-10-06,82.5999984741211,83.30000305175781,82.0,82.80000305175781,374557.0 +2020-10-07,82.9000015258789,83.0999984741211,82.4000015258789,82.9000015258789,283205.0 +2020-10-08,82.9000015258789,84.4000015258789,82.5999984741211,84.0999984741211,832357.0 +2020-10-11,84.30000305175781,86.69999694824219,84.30000305175781,86.0999984741211,1057378.0 +2020-10-12,86.5,86.5,85.0,86.19999694824219,440503.0 +2020-10-13,86.0,86.0,85.0,85.4000015258789,271510.0 +2020-10-14,85.4000015258789,85.4000015258789,83.5999984741211,83.5999984741211,424990.0 +2020-10-15,83.5999984741211,84.0999984741211,82.5999984741211,82.5999984741211,360244.0 +2020-10-18,83.0,83.30000305175781,82.5999984741211,82.69999694824219,291048.0 +2020-10-19,83.0,83.30000305175781,82.69999694824219,82.80000305175781,251447.0 +2020-10-20,82.80000305175781,83.0,82.30000305175781,83.0,165970.0 +2020-10-21,83.30000305175781,83.30000305175781,82.0,82.0,223991.0 +2020-10-22,82.0,82.80000305175781,81.5999984741211,82.80000305175781,143678.0 +2020-10-25,82.9000015258789,83.0,80.0,80.0,216275.0 +2020-10-26,78.0999984741211,80.9000015258789,78.0999984741211,79.30000305175781,346234.0 +2020-10-27,79.30000305175781,79.4000015258789,77.30000305175781,79.0,195006.0 +2020-10-28,79.0,79.0,77.4000015258789,78.19999694824219,230579.0 +2020-10-29,77.4000015258789,77.4000015258789,75.4000015258789,75.4000015258789,200170.0 +2020-11-01,75.5,76.0,75.0,75.19999694824219,102139.0 +2020-11-02,75.19999694824219,76.5,75.19999694824219,75.80000305175781,154673.0 +2020-11-03,76.0,76.80000305175781,76.0,76.19999694824219,100550.0 +2020-11-04,76.9000015258789,77.69999694824219,76.80000305175781,77.0999984741211,82173.0 +2020-11-05,77.0,77.4000015258789,76.5999984741211,77.4000015258789,115089.0 +2020-11-08,77.5,78.0,77.4000015258789,78.0,90321.0 +2020-11-09,78.0,79.5,77.9000015258789,79.5,387855.0 +2020-11-10,80.30000305175781,81.4000015258789,79.9000015258789,80.0999984741211,387579.0 +2020-11-11,80.5,80.5,79.4000015258789,80.0,158603.0 +2020-11-12,79.5999984741211,80.30000305175781,79.5999984741211,79.69999694824219,89759.0 +2020-11-15,79.80000305175781,80.19999694824219,79.80000305175781,80.0999984741211,98413.0 +2020-11-16,80.0999984741211,80.5,79.30000305175781,80.19999694824219,231820.0 +2020-11-17,80.30000305175781,80.5999984741211,79.5999984741211,80.0,314545.0 +2020-11-18,80.4000015258789,81.30000305175781,80.0,81.30000305175781,360765.0 +2020-11-19,81.5,81.80000305175781,80.19999694824219,80.19999694824219,320874.0 +2020-11-22,80.19999694824219,80.80000305175781,80.0,80.0,273094.0 +2020-11-23,79.9000015258789,80.80000305175781,79.69999694824219,80.80000305175781,211618.0 +2020-11-24,80.80000305175781,81.69999694824219,80.80000305175781,81.0999984741211,270809.0 +2020-11-25,81.5999984741211,81.69999694824219,80.80000305175781,80.80000305175781,196945.0 +2020-11-26,80.80000305175781,80.80000305175781,80.4000015258789,80.5999984741211,291335.0 +2020-11-29,80.5999984741211,81.0999984741211,80.4000015258789,80.4000015258789,144739.0 +2020-11-30,80.4000015258789,82.0,80.0,82.0,903914.0 +2020-12-01,81.9000015258789,81.9000015258789,80.30000305175781,81.5,353261.0 +2020-12-02,81.0,81.0999984741211,80.5,81.0,194549.0 +2020-12-03,81.30000305175781,81.30000305175781,80.5999984741211,80.80000305175781,97091.0 +2020-12-06,81.0,81.0999984741211,80.4000015258789,80.4000015258789,56025.0 +2020-12-07,80.0,81.0,79.5999984741211,81.0,237786.0 +2020-12-08,80.5,81.30000305175781,80.5,81.30000305175781,152294.0 +2020-12-09,81.30000305175781,82.69999694824219,81.0,81.80000305175781,608207.0 +2020-12-10,81.9000015258789,82.5999984741211,81.19999694824219,82.0,299431.0 +2020-12-13,82.0,82.0,80.80000305175781,81.0,113091.0 +2020-12-14,81.0,81.69999694824219,80.80000305175781,81.19999694824219,246219.0 +2020-12-15,81.4000015258789,81.4000015258789,80.5,81.19999694824219,413062.0 +2020-12-16,81.30000305175781,81.5,80.80000305175781,80.80000305175781,273488.0 +2020-12-17,80.69999694824219,85.9000015258789,80.69999694824219,85.9000015258789,2141363.0 +2020-12-20,85.0,85.4000015258789,82.80000305175781,82.80000305175781,366982.0 +2020-12-21,81.0,83.5999984741211,80.19999694824219,81.4000015258789,613578.0 +2020-12-22,80.80000305175781,82.19999694824219,80.80000305175781,82.0,569267.0 +2020-12-23,81.9000015258789,82.19999694824219,81.0,81.5999984741211,326123.0 +2020-12-24,81.19999694824219,81.80000305175781,81.0999984741211,81.0999984741211,219025.0 +2020-12-27,81.4000015258789,82.5999984741211,81.19999694824219,81.5999984741211,363997.0 +2020-12-28,81.9000015258789,82.0,81.30000305175781,81.69999694824219,130649.0 +2020-12-29,81.5999984741211,81.69999694824219,81.0,81.69999694824219,291450.0 +2020-12-30,81.5999984741211,81.80000305175781,81.0999984741211,81.69999694824219,144816.0 +2020-12-31,81.0,82.0,80.5999984741211,80.5999984741211,298413.0 +2021-01-03,80.69999694824219,80.80000305175781,79.69999694824219,80.0999984741211,176663.0 +2021-01-04,79.69999694824219,80.69999694824219,79.69999694824219,80.69999694824219,233505.0 +2021-01-05,80.69999694824219,81.0,79.9000015258789,81.0,224914.0 +2021-01-06,80.9000015258789,81.9000015258789,80.69999694824219,81.69999694824219,335204.0 +2021-01-07,81.69999694824219,83.4000015258789,81.19999694824219,83.4000015258789,528275.0 +2021-01-10,83.80000305175781,84.5,83.5999984741211,84.0999984741211,332696.0 +2021-01-11,84.0999984741211,85.4000015258789,83.9000015258789,85.4000015258789,865498.0 +2021-01-12,85.4000015258789,87.9000015258789,85.30000305175781,87.9000015258789,703887.0 +2021-01-13,88.0,95.69999694824219,88.0,93.0,1822215.0 +2021-01-14,93.80000305175781,95.5,93.19999694824219,93.19999694824219,876980.0 +2021-01-17,93.0,93.4000015258789,91.69999694824219,91.80000305175781,238822.0 +2021-01-18,92.0,94.0,90.5999984741211,94.0,386713.0 +2021-01-19,94.19999694824219,95.0,93.0,93.0,210699.0 +2021-01-20,92.80000305175781,93.0,90.5999984741211,90.5999984741211,251569.0 +2021-01-21,90.69999694824219,93.0,90.69999694824219,91.69999694824219,238623.0 +2021-01-24,91.5,92.0,90.5,90.5999984741211,167377.0 +2021-01-25,91.0,92.0,90.5,91.0,250350.0 +2021-01-26,91.0,91.80000305175781,90.5,90.9000015258789,143592.0 +2021-01-27,91.69999694824219,92.0,91.0,91.9000015258789,268094.0 +2021-01-28,91.5999984741211,92.80000305175781,90.80000305175781,92.80000305175781,117003.0 +2021-01-31,92.0,92.0,90.69999694824219,91.0,177051.0 +2021-02-01,91.0,94.80000305175781,91.0,93.0999984741211,550215.0 +2021-02-02,93.0999984741211,93.5999984741211,92.5999984741211,93.5,158318.0 +2021-02-03,92.69999694824219,93.5,92.5,92.69999694824219,145922.0 +2021-02-04,92.4000015258789,94.0,91.0,93.0,256965.0 +2021-02-07,93.0,95.0,93.0,94.5,218065.0 +2021-02-08,93.69999694824219,97.9000015258789,93.69999694824219,97.5999984741211,651408.0 +2021-02-09,97.5,99.9000015258789,97.19999694824219,98.5999984741211,484420.0 +2021-02-10,99.0,99.9000015258789,96.80000305175781,97.0,490768.0 +2021-02-11,97.0,98.0,96.80000305175781,97.4000015258789,145939.0 +2021-02-14,98.0,98.9000015258789,97.0,97.80000305175781,159331.0 +2021-02-15,98.0,99.9000015258789,98.0,98.9000015258789,283137.0 +2021-02-16,98.0999984741211,99.4000015258789,97.5,98.5,105782.0 +2021-02-17,98.5999984741211,99.19999694824219,97.19999694824219,98.69999694824219,202284.0 +2021-02-18,98.69999694824219,99.9000015258789,98.5999984741211,98.9000015258789,398709.0 +2021-02-21,99.5999984741211,100.0,97.9000015258789,98.5,446366.0 +2021-02-22,98.5,98.80000305175781,97.5999984741211,97.5999984741211,275455.0 +2021-02-23,97.69999694824219,99.19999694824219,97.69999694824219,98.0,320590.0 +2021-02-24,98.0,99.0,96.4000015258789,96.4000015258789,406178.0 +2021-02-25,96.9000015258789,98.4000015258789,96.80000305175781,97.4000015258789,312334.0 +2021-02-28,98.19999694824219,98.19999694824219,95.9000015258789,95.9000015258789,545714.0 +2021-03-01,95.5,97.4000015258789,95.30000305175781,97.19999694824219,862778.0 +2021-03-02,97.5999984741211,98.19999694824219,96.80000305175781,97.0,320185.0 +2021-03-03,97.0,97.9000015258789,96.69999694824219,96.69999694824219,455717.0 +2021-03-04,96.0,98.0,95.5999984741211,95.5999984741211,355793.0 +2021-03-07,96.69999694824219,97.5,95.80000305175781,96.0,183678.0 +2021-03-08,96.0,96.0999984741211,95.0,95.0,309089.0 +2021-03-09,96.0,96.0,94.80000305175781,95.30000305175781,390612.0 +2021-03-10,95.30000305175781,96.5,94.9000015258789,96.5,416791.0 +2021-03-11,96.5,96.5,94.0,94.0,433102.0 +2021-03-14,95.69999694824219,95.69999694824219,94.19999694824219,94.30000305175781,195094.0 +2021-03-15,94.5999984741211,95.0,93.80000305175781,95.0,412924.0 +2021-03-16,94.30000305175781,95.4000015258789,94.30000305175781,95.0,359053.0 +2021-03-17,94.69999694824219,95.4000015258789,94.0,95.4000015258789,405260.0 +2021-03-18,95.0999984741211,95.0999984741211,93.4000015258789,93.80000305175781,1472488.0 +2021-03-21,94.0,94.9000015258789,94.0,94.9000015258789,104263.0 +2021-03-22,94.9000015258789,95.4000015258789,94.69999694824219,95.0,314952.0 +2021-03-23,95.30000305175781,95.30000305175781,94.30000305175781,94.80000305175781,87550.0 +2021-03-24,94.69999694824219,96.0,94.5,96.0,311674.0 +2021-03-25,96.0,96.0999984741211,94.5,95.0,232019.0 +2021-03-28,95.0999984741211,96.9000015258789,95.0999984741211,95.4000015258789,157040.0 +2021-03-29,96.0,96.0999984741211,94.5999984741211,95.5999984741211,248915.0 +2021-03-30,95.4000015258789,96.5,95.0999984741211,95.0999984741211,218804.0 +2021-03-31,95.69999694824219,98.4000015258789,95.69999694824219,98.4000015258789,579187.0 +2021-04-01,98.4000015258789,99.0,97.0999984741211,97.0999984741211,139427.0 +2021-04-04,97.0,99.30000305175781,97.0,98.5999984741211,300913.0 +2021-04-05,98.9000015258789,99.19999694824219,98.69999694824219,98.69999694824219,136520.0 +2021-04-06,99.19999694824219,99.80000305175781,98.80000305175781,99.69999694824219,216973.0 +2021-04-07,99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0.0 +2021-04-08,100.4000015258789,100.5999984741211,99.0,100.4000015258789,250564.0 +2021-04-11,100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0.0 +2021-04-12,99.5,100.4000015258789,99.0,100.19999694824219,338462.0 +2021-04-13,100.0,100.80000305175781,99.5,99.80000305175781,225512.0 +2021-04-14,99.80000305175781,99.80000305175781,98.5999984741211,99.0999984741211,301825.0 +2021-04-15,99.4000015258789,104.5999984741211,99.0999984741211,104.0,809148.0 +2021-04-18,105.0,110.0,105.0,106.80000305175781,309348.0 +2021-04-19,106.80000305175781,106.80000305175781,104.5999984741211,106.80000305175781,345904.0 +2021-04-20,106.5999984741211,108.19999694824219,104.80000305175781,108.0,276789.0 +2021-04-21,108.0,108.19999694824219,105.5999984741211,105.5999984741211,69707.0 +2021-04-22,107.0,107.0,104.19999694824219,106.19999694824219,195518.0 +2021-04-25,105.19999694824219,108.80000305175781,105.0,108.80000305175781,144651.0 +2021-04-26,108.5999984741211,110.0,108.0,109.0,214803.0 +2021-04-27,108.80000305175781,110.0,108.0,109.80000305175781,183383.0 +2021-04-28,108.0,111.4000015258789,107.19999694824219,109.5999984741211,1241504.0 +2021-04-29,109.5999984741211,109.5999984741211,104.19999694824219,105.0,430712.0 +2021-05-02,105.0,105.80000305175781,102.5999984741211,102.80000305175781,235564.0 +2021-05-03,103.80000305175781,103.80000305175781,100.4000015258789,100.4000015258789,198680.0 +2021-05-04,101.5999984741211,102.4000015258789,100.5999984741211,102.19999694824219,312614.0 +2021-05-05,102.4000015258789,103.80000305175781,101.5999984741211,102.4000015258789,191139.0 +2021-05-06,102.5999984741211,102.5999984741211,100.80000305175781,101.0,204056.0 +2021-05-09,102.19999694824219,102.80000305175781,101.19999694824219,101.80000305175781,130056.0 +2021-05-10,102.0,102.4000015258789,101.4000015258789,102.0,268492.0 +2021-05-17,103.4000015258789,104.0,101.4000015258789,101.4000015258789,253095.0 +2021-05-18,102.0,102.5999984741211,101.4000015258789,102.0,189445.0 +2021-05-19,102.4000015258789,102.4000015258789,100.80000305175781,101.0,221009.0 +2021-05-20,101.0,101.5999984741211,100.19999694824219,100.19999694824219,307076.0 +2021-05-23,102.0,102.0,100.19999694824219,101.0,396870.0 +2021-05-24,101.19999694824219,101.19999694824219,99.5999984741211,100.5999984741211,810138.0 +2021-05-25,100.5999984741211,101.0,99.69999694824219,101.0,523103.0 +2021-05-26,100.80000305175781,101.0,100.19999694824219,100.80000305175781,538700.0 +2021-05-27,100.80000305175781,101.0,100.0,100.5999984741211,1004994.0 +2021-05-30,101.0,102.80000305175781,100.80000305175781,102.80000305175781,1457307.0 +2021-05-31,103.4000015258789,104.0,102.5999984741211,102.80000305175781,507577.0 +2021-06-01,102.80000305175781,104.0,102.4000015258789,102.5999984741211,1021594.0 +2021-06-02,103.0,105.80000305175781,103.0,105.5999984741211,411624.0 +2021-06-03,105.4000015258789,108.4000015258789,105.19999694824219,108.19999694824219,736716.0 +2021-06-06,108.5999984741211,114.0,108.5999984741211,113.4000015258789,916278.0 +2021-06-07,113.4000015258789,115.0,113.19999694824219,115.0,447072.0 +2021-06-08,115.0,117.4000015258789,114.0,116.80000305175781,593827.0 +2021-06-09,117.19999694824219,120.4000015258789,117.19999694824219,120.0,837634.0 +2021-06-10,120.19999694824219,121.0,117.80000305175781,119.5999984741211,559582.0 +2021-06-13,120.19999694824219,126.5999984741211,120.0,125.19999694824219,925446.0 +2021-06-14,125.80000305175781,127.0,121.0,121.0,544326.0 +2021-06-15,121.0,121.80000305175781,119.0,119.0,265704.0 +2021-06-16,121.80000305175781,121.80000305175781,119.0,119.0,198532.0 +2021-06-17,118.19999694824219,120.0,117.0,118.4000015258789,1246621.0 +2021-06-20,119.0,119.0,116.4000015258789,117.80000305175781,291198.0 +2021-06-21,117.5999984741211,117.5999984741211,115.0,117.0,224824.0 +2021-06-22,117.0,117.80000305175781,115.19999694824219,115.4000015258789,328988.0 +2021-06-23,115.80000305175781,117.4000015258789,115.80000305175781,117.4000015258789,239845.0 +2021-06-24,117.5999984741211,118.80000305175781,117.0,118.4000015258789,271478.0 +2021-06-27,118.4000015258789,118.4000015258789,118.4000015258789,118.4000015258789,0.0 +2021-06-28,120.80000305175781,120.80000305175781,119.19999694824219,119.4000015258789,231960.0 +2021-06-29,119.4000015258789,119.4000015258789,118.4000015258789,119.19999694824219,196722.0 +2021-06-30,119.4000015258789,119.80000305175781,118.19999694824219,119.4000015258789,238167.0 +2021-07-01,118.5999984741211,118.5999984741211,116.80000305175781,116.80000305175781,226019.0 +2021-07-04,117.19999694824219,122.80000305175781,117.19999694824219,121.19999694824219,595550.0 +2021-07-05,122.0,122.4000015258789,120.4000015258789,121.80000305175781,517389.0 +2021-07-06,121.4000015258789,121.80000305175781,120.5999984741211,121.4000015258789,173475.0 +2021-07-07,121.5999984741211,121.5999984741211,120.0,121.5999984741211,237439.0 +2021-07-08,120.4000015258789,120.80000305175781,119.0,119.80000305175781,151882.0 +2021-07-11,119.80000305175781,120.0,118.0,119.80000305175781,186141.0 +2021-07-12,119.5999984741211,121.0,118.80000305175781,119.0,235953.0 +2021-07-13,119.0,121.0,118.80000305175781,120.0,196214.0 +2021-07-14,120.0,121.19999694824219,119.0,120.0,227055.0 +2021-07-15,121.0,121.80000305175781,119.0,120.80000305175781,355310.0 +2021-07-25,120.80000305175781,122.80000305175781,120.4000015258789,121.80000305175781,159357.0 +2021-07-26,122.4000015258789,125.0,121.19999694824219,125.0,366526.0 +2021-07-27,125.0,128.60000610351562,124.0,127.5999984741211,493271.0 +2021-07-28,127.0,128.1999969482422,126.19999694824219,128.0,228935.0 +2021-07-29,128.39999389648438,128.60000610351562,127.5999984741211,128.60000610351562,155542.0 +2021-08-01,129.0,130.0,127.0,127.0,186361.0 +2021-08-02,127.0,129.0,125.19999694824219,127.5999984741211,255806.0 +2021-08-03,129.1999969482422,129.39999389648438,124.4000015258789,126.0,366900.0 +2021-08-04,126.80000305175781,126.80000305175781,123.0,123.80000305175781,204940.0 +2021-08-05,124.4000015258789,124.4000015258789,120.0,122.19999694824219,529517.0 +2021-08-08,122.5999984741211,122.80000305175781,120.80000305175781,121.4000015258789,217604.0 +2021-08-09,121.19999694824219,121.4000015258789,119.80000305175781,120.0,212903.0 +2021-08-10,120.0,123.0,120.0,122.5999984741211,312215.0 +2021-08-11,122.5999984741211,123.80000305175781,122.19999694824219,123.0,126069.0 +2021-08-12,123.0,125.19999694824219,123.0,125.0,296276.0 +2021-08-15,125.0,128.60000610351562,124.80000305175781,127.5999984741211,362333.0 +2021-08-16,127.5999984741211,128.60000610351562,125.80000305175781,126.80000305175781,269885.0 +2021-08-17,125.80000305175781,127.80000305175781,125.5999984741211,127.19999694824219,248048.0 +2021-08-18,127.19999694824219,127.19999694824219,123.80000305175781,125.4000015258789,203831.0 +2021-08-19,125.5999984741211,125.80000305175781,124.0,124.0,215912.0 +2021-08-22,123.0,124.0,121.0,122.0,80282.0 +2021-08-23,124.0,124.0,120.19999694824219,120.19999694824219,229639.0 +2021-08-24,121.5999984741211,123.0,120.4000015258789,122.4000015258789,206656.0 +2021-08-25,123.0,123.4000015258789,121.19999694824219,121.5999984741211,141015.0 +2021-08-26,123.0,123.0,119.19999694824219,121.80000305175781,159530.0 +2021-08-29,121.0,122.5999984741211,121.0,122.5999984741211,43397.0 +2021-08-30,122.80000305175781,124.5999984741211,122.5999984741211,124.5999984741211,194363.0 +2021-08-31,124.5999984741211,125.4000015258789,123.80000305175781,125.4000015258789,310769.0 +2021-09-01,125.4000015258789,125.5999984741211,124.0,125.5999984741211,136341.0 +2021-09-02,124.5999984741211,124.80000305175781,122.5999984741211,124.0,186230.0 +2021-09-05,124.0,127.0,123.4000015258789,127.0,392957.0 +2021-09-06,127.19999694824219,129.0,126.19999694824219,126.19999694824219,513295.0 +2021-09-07,128.60000610351562,130.8000030517578,126.80000305175781,129.8000030517578,563612.0 +2021-09-08,129.8000030517578,130.0,127.80000305175781,130.0,327297.0 +2021-09-09,130.0,133.39999389648438,128.8000030517578,132.8000030517578,349827.0 +2021-09-12,133.0,140.0,132.8000030517578,140.0,664563.0 +2021-09-13,139.60000610351562,140.0,135.60000610351562,136.0,433906.0 +2021-09-14,135.0,137.1999969482422,133.60000610351562,134.0,268174.0 +2021-09-15,134.60000610351562,141.0,134.0,140.0,662535.0 +2021-09-16,139.8000030517578,146.0,139.8000030517578,146.0,1437936.0 +2021-09-19,146.0,153.0,143.60000610351562,149.60000610351562,535536.0 +2021-09-20,149.60000610351562,152.0,147.0,151.0,344985.0 +2021-09-21,149.0,153.60000610351562,148.60000610351562,151.8000030517578,418600.0 +2021-09-22,151.8000030517578,154.0,151.60000610351562,153.0,464855.0 +2021-09-26,154.0,160.0,153.1999969482422,159.1999969482422,480796.0 +2021-09-27,160.0,172.39999389648438,159.39999389648438,169.8000030517578,1588936.0 +2021-09-28,171.0,173.60000610351562,168.8000030517578,169.0,776182.0 +2021-09-29,168.8000030517578,172.0,165.60000610351562,171.39999389648438,526301.0 +2021-09-30,171.0,173.0,169.8000030517578,173.0,446422.0 +2021-10-03,174.60000610351562,174.60000610351562,169.60000610351562,171.0,255352.0 +2021-10-04,172.0,177.0,169.8000030517578,177.0,700263.0 +2021-10-05,177.0,179.39999389648438,175.1999969482422,176.39999389648438,401818.0 +2021-10-06,176.60000610351562,179.1999969482422,174.0,177.0,550049.0 +2021-10-07,177.0,178.1999969482422,173.39999389648438,176.0,319870.0 +2021-10-10,175.0,176.0,171.1999969482422,172.1999969482422,267336.0 +2021-10-11,172.1999969482422,172.1999969482422,172.1999969482422,172.1999969482422,0.0 +2021-10-12,174.0,174.39999389648438,173.0,173.0,195051.0 +2021-10-13,174.0,174.60000610351562,172.60000610351562,174.60000610351562,249375.0 +2021-10-14,174.60000610351562,176.39999389648438,172.8000030517578,174.8000030517578,361204.0 +2021-10-17,176.0,177.1999969482422,173.0,173.0,293553.0 +2021-10-18,174.8000030517578,175.0,171.60000610351562,171.8000030517578,221839.0 +2021-10-19,172.60000610351562,173.60000610351562,170.1999969482422,172.39999389648438,355273.0 +2021-10-20,172.39999389648438,177.39999389648438,172.39999389648438,176.1999969482422,637509.0 +2021-10-21,177.0,177.0,173.0,177.0,261601.0 +2021-10-24,177.0,178.0,174.0,174.0,311306.0 +2021-10-25,173.8000030517578,175.1999969482422,172.1999969482422,174.8000030517578,150517.0 +2021-10-26,174.8000030517578,174.8000030517578,172.8000030517578,174.0,347277.0 +2021-10-27,175.0,176.39999389648438,167.0,170.0,753373.0 +2021-10-28,165.0,167.39999389648438,162.39999389648438,164.0,607111.0 +2021-10-31,163.8000030517578,170.60000610351562,162.0,162.0,492865.0 +2021-11-01,162.39999389648438,166.0,162.1999969482422,164.8000030517578,305918.0 +2021-11-02,164.8000030517578,166.39999389648438,163.60000610351562,165.0,200464.0 +2021-11-03,165.0,167.39999389648438,163.39999389648438,165.8000030517578,323070.0 +2021-11-04,165.39999389648438,167.1999969482422,164.0,167.0,280305.0 +2021-11-07,169.0,169.0,166.60000610351562,168.60000610351562,418573.0 +2021-11-08,169.60000610351562,174.1999969482422,169.1999969482422,171.39999389648438,764518.0 +2021-11-09,172.1999969482422,177.1999969482422,171.60000610351562,174.1999969482422,1299605.0 +2021-11-10,175.0,178.60000610351562,173.60000610351562,175.0,1429693.0 +2021-11-11,176.1999969482422,184.0,176.0,183.60000610351562,1499023.0 +2021-11-14,184.0,186.60000610351562,182.60000610351562,183.0,1425077.0 +2021-11-15,183.1999969482422,185.1999969482422,178.1999969482422,180.0,534960.0 +2021-11-16,180.39999389648438,184.0,179.60000610351562,181.0,378018.0 +2021-11-17,181.0,184.0,180.0,184.0,499387.0 +2021-11-18,184.0,184.0,184.0,184.0,0.0 +2021-11-21,175.1999969482422,176.0,171.8000030517578,172.0,374894.0 +2021-11-22,171.0,174.1999969482422,165.60000610351562,167.8000030517578,417979.0 +2021-11-23,169.8000030517578,170.8000030517578,163.1999969482422,167.1999969482422,491253.0 +2021-11-24,167.39999389648438,176.0,167.1999969482422,175.0,540500.0 +2021-11-25,175.0,176.0,168.39999389648438,168.39999389648438,433481.0 +2021-11-28,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0 +2021-11-29,163.0,172.39999389648438,163.0,169.0,820226.0 +2021-11-30,167.0,172.60000610351562,163.8000030517578,172.60000610351562,1479206.0 +2021-12-01,172.60000610351562,173.1999969482422,169.0,170.1999969482422,472348.0 +2021-12-02,170.0,172.0,169.0,169.0,252315.0 +2021-12-05,169.1999969482422,173.8000030517578,169.1999969482422,172.1999969482422,281552.0 +2021-12-06,173.8000030517578,176.1999969482422,171.0,171.0,691618.0 +2021-12-07,171.1999969482422,173.0,170.39999389648438,170.39999389648438,317595.0 +2021-12-08,170.1999969482422,171.1999969482422,169.0,169.0,249946.0 +2021-12-09,170.0,170.8000030517578,167.8000030517578,169.39999389648438,272475.0 +2021-12-12,169.60000610351562,171.39999389648438,168.8000030517578,169.8000030517578,203007.0 +2021-12-13,170.0,172.60000610351562,167.0,167.0,407544.0 +2021-12-14,169.0,169.0,165.0,169.0,372525.0 +2021-12-15,167.39999389648438,171.8000030517578,167.39999389648438,171.1999969482422,496429.0 +2021-12-16,171.39999389648438,176.0,171.39999389648438,173.0,932395.0 +2021-12-19,172.1999969482422,174.39999389648438,171.0,172.0,354364.0 +2021-12-20,172.1999969482422,172.8000030517578,167.39999389648438,172.8000030517578,372592.0 +2021-12-21,173.0,173.39999389648438,170.60000610351562,171.1999969482422,236734.0 +2021-12-22,172.8000030517578,174.39999389648438,171.39999389648438,174.1999969482422,480957.0 +2021-12-23,174.39999389648438,178.8000030517578,174.1999969482422,178.8000030517578,578911.0 +2021-12-26,180.0,182.0,178.39999389648438,179.8000030517578,589779.0 +2021-12-27,178.1999969482422,179.39999389648438,175.60000610351562,178.60000610351562,331713.0 +2021-12-28,178.1999969482422,180.39999389648438,177.1999969482422,179.1999969482422,480397.0 +2021-12-29,179.0,179.60000610351562,175.8000030517578,178.8000030517578,302955.0 +2021-12-30,178.0,178.0,175.0,176.60000610351562,416839.0 +2022-01-02,176.60000610351562,176.60000610351562,173.0,173.39999389648438,261645.0 +2022-01-03,174.0,174.8000030517578,169.1999969482422,171.60000610351562,482175.0 +2022-01-04,172.0,172.39999389648438,168.0,168.8000030517578,641800.0 +2022-01-05,169.39999389648438,169.39999389648438,167.60000610351562,168.39999389648438,450068.0 +2022-01-06,168.1999969482422,169.0,167.1999969482422,167.60000610351562,388374.0 +2022-01-09,168.0,170.39999389648438,165.8000030517578,170.0,762457.0 +2022-01-10,170.8000030517578,175.0,170.60000610351562,174.8000030517578,1113994.0 +2022-01-11,175.1999969482422,176.1999969482422,173.1999969482422,173.60000610351562,577011.0 +2022-01-12,174.0,176.60000610351562,173.60000610351562,176.60000610351562,680598.0 +2022-01-13,176.60000610351562,178.1999969482422,174.8000030517578,177.60000610351562,585616.0 +2022-01-16,177.60000610351562,181.60000610351562,177.60000610351562,180.1999969482422,509637.0 +2022-01-17,180.1999969482422,183.1999969482422,177.1999969482422,183.1999969482422,648001.0 +2022-01-18,184.0,185.8000030517578,183.0,184.8000030517578,803900.0 +2022-01-19,184.0,194.0,184.0,192.39999389648438,1486689.0 +2022-01-20,193.0,193.0,188.8000030517578,191.0,587142.0 +2022-01-23,190.39999389648438,190.39999389648438,184.60000610351562,185.0,630210.0 +2022-01-24,185.0,186.1999969482422,179.0,181.0,611035.0 +2022-01-25,181.60000610351562,182.39999389648438,179.60000610351562,180.60000610351562,870565.0 +2022-01-26,180.60000610351562,180.60000610351562,180.60000610351562,180.60000610351562,0.0 +2022-01-27,180.60000610351562,180.60000610351562,180.60000610351562,180.60000610351562,0.0 +2022-01-30,185.39999389648438,185.8000030517578,172.60000610351562,173.8000030517578,2567021.0 +2022-01-31,174.0,174.60000610351562,168.0,169.0,1965208.0 +2022-02-01,169.0,172.8000030517578,169.0,171.8000030517578,1094013.0 +2022-02-02,171.8000030517578,171.8000030517578,169.39999389648438,169.60000610351562,550899.0 +2022-02-03,170.0,170.39999389648438,166.60000610351562,166.8000030517578,780742.0 +2022-02-06,166.8000030517578,167.60000610351562,162.39999389648438,167.1999969482422,943361.0 +2022-02-07,167.39999389648438,170.39999389648438,166.0,169.0,850346.0 +2022-02-08,169.0,169.39999389648438,163.0,165.1999969482422,1211099.0 +2022-02-09,165.8000030517578,165.8000030517578,163.39999389648438,165.60000610351562,576926.0 +2022-02-10,165.8000030517578,167.39999389648438,164.60000610351562,167.0,445312.0 +2022-02-13,166.0,166.0,161.1999969482422,163.60000610351562,607502.0 +2022-02-14,163.0,165.39999389648438,162.0,165.0,542842.0 +2022-02-15,164.8000030517578,166.0,163.8000030517578,165.1999969482422,487896.0 +2022-02-16,165.60000610351562,166.39999389648438,164.39999389648438,166.0,614549.0 +2022-02-17,166.0,166.0,157.0,157.0,2069429.0 +2022-02-20,157.0,157.39999389648438,149.0,149.0,2768905.0 +2022-02-21,148.8000030517578,152.39999389648438,146.60000610351562,147.0,2458428.0 +2022-02-23,146.8000030517578,150.8000030517578,146.1999969482422,147.0,1720226.0 +2022-02-24,145.0,149.39999389648438,143.0,148.1999969482422,1632707.0 +2022-02-27,154.60000610351562,154.8000030517578,151.1999969482422,153.0,1576470.0 +2022-02-28,153.39999389648438,159.8000030517578,151.60000610351562,159.1999969482422,2142219.0 +2022-03-01,159.39999389648438,172.60000610351562,159.39999389648438,171.0,3693603.0 +2022-03-02,173.0,176.60000610351562,172.1999969482422,174.0,2480032.0 +2022-03-03,174.0,176.8000030517578,172.8000030517578,175.0,1128304.0 +2022-03-06,176.8000030517578,188.0,176.8000030517578,187.1999969482422,2499841.0 +2022-03-07,188.39999389648438,202.39999389648438,187.39999389648438,199.39999389648438,3228869.0 +2022-03-08,200.0,200.0,191.39999389648438,193.0,1851584.0 +2022-03-09,193.60000610351562,198.8000030517578,185.1999969482422,188.0,988289.0 +2022-03-10,188.1999969482422,194.8000030517578,186.8000030517578,188.8000030517578,919611.0 +2022-03-13,191.60000610351562,199.0,190.0,191.39999389648438,1907082.0 +2022-03-14,193.0,194.0,188.60000610351562,192.39999389648438,1333114.0 +2022-03-15,192.0,192.0,186.1999969482422,186.39999389648438,694821.0 +2022-03-16,187.39999389648438,190.1999969482422,186.39999389648438,188.39999389648438,1447617.0 +2022-03-17,188.8000030517578,189.39999389648438,179.39999389648438,179.39999389648438,4756884.0 +2022-03-20,182.8000030517578,184.60000610351562,177.1999969482422,177.1999969482422,1777128.0 +2022-03-21,177.60000610351562,181.60000610351562,177.60000610351562,178.8000030517578,1245256.0 +2022-03-22,180.1999969482422,183.0,177.0,179.0,1000498.0 +2022-03-23,178.0,180.0,176.1999969482422,177.8000030517578,1159478.0 +2022-03-24,178.8000030517578,181.60000610351562,177.8000030517578,180.60000610351562,2106146.0 +2022-03-27,181.60000610351562,181.60000610351562,178.39999389648438,178.8000030517578,905939.0 +2022-03-28,177.8000030517578,182.0,177.1999969482422,182.0,1519925.0 +2022-03-29,181.8000030517578,191.39999389648438,181.0,191.0,2274029.0 +2022-03-30,191.0,191.8000030517578,183.0,184.8000030517578,2003681.0 +2022-03-31,184.8000030517578,186.39999389648438,180.39999389648438,181.8000030517578,1168007.0 +2022-04-03,183.1999969482422,183.1999969482422,179.8000030517578,180.8000030517578,542427.0 +2022-04-04,180.8000030517578,180.8000030517578,180.8000030517578,180.8000030517578,0.0 +2022-04-05,181.8000030517578,185.0,181.39999389648438,181.60000610351562,2386295.0 +2022-04-06,182.39999389648438,182.60000610351562,178.1999969482422,181.0,2101978.0 +2022-04-07,181.39999389648438,185.8000030517578,181.39999389648438,182.60000610351562,1647439.0 +2022-04-10,184.8000030517578,186.39999389648438,183.39999389648438,184.8000030517578,1718735.0 +2022-04-11,186.1999969482422,187.39999389648438,184.39999389648438,184.60000610351562,1984562.0 +2022-04-12,184.60000610351562,186.0,179.60000610351562,179.8000030517578,2630191.0 +2022-04-13,180.0,181.39999389648438,175.39999389648438,178.60000610351562,1743422.0 +2022-04-14,175.39999389648438,180.8000030517578,175.0,176.60000610351562,1818717.0 +2022-04-17,177.0,178.8000030517578,176.0,177.8000030517578,537178.0 +2022-04-18,178.0,179.39999389648438,176.39999389648438,177.39999389648438,616313.0 +2022-04-19,177.60000610351562,182.0,176.60000610351562,181.0,2705835.0 +2022-04-20,182.0,183.8000030517578,176.60000610351562,177.0,2575132.0 +2022-04-21,177.8000030517578,177.8000030517578,170.8000030517578,172.0,1721560.0 +2022-04-24,170.39999389648438,173.8000030517578,167.0,171.1999969482422,671699.0 +2022-04-25,171.60000610351562,171.60000610351562,161.0,161.60000610351562,2216899.0 +2022-04-26,163.0,165.8000030517578,158.0,162.8000030517578,2507561.0 +2022-04-27,164.39999389648438,167.0,160.1999969482422,166.39999389648438,1891014.0 +2022-04-28,167.60000610351562,169.60000610351562,162.0,162.60000610351562,2331907.0 +2022-05-08,162.60000610351562,162.60000610351562,156.60000610351562,158.60000610351562,1636577.0 +2022-05-09,158.60000610351562,164.39999389648438,157.8000030517578,160.8000030517578,3187999.0 +2022-05-10,164.0,164.8000030517578,158.39999389648438,159.0,2953405.0 +2022-05-11,159.39999389648438,160.39999389648438,153.39999389648438,153.39999389648438,2816078.0 +2022-05-12,154.0,154.60000610351562,148.0,150.60000610351562,2451833.0 +2022-05-15,152.8000030517578,152.8000030517578,148.1999969482422,149.0,2274650.0 +2022-05-16,150.1999969482422,151.1999969482422,145.39999389648438,145.39999389648438,2346767.0 +2022-05-17,147.8000030517578,148.8000030517578,145.60000610351562,148.0,3517957.0 +2022-05-18,148.0,148.0,148.0,148.0,0.0 +2022-05-19,142.60000610351562,152.1999969482422,141.1999969482422,152.1999969482422,2916406.0 +2022-05-22,154.0,155.60000610351562,149.0,150.39999389648438,3022037.0 +2022-05-23,151.0,151.0,144.1999969482422,147.0,2550657.0 +2022-05-24,147.0,149.0,144.8000030517578,148.60000610351562,1567507.0 +2022-05-25,148.60000610351562,151.1999969482422,147.8000030517578,150.0,2281124.0 +2022-05-26,150.8000030517578,151.1999969482422,147.0,147.1999969482422,1379466.0 +2022-05-29,147.60000610351562,148.0,145.8000030517578,146.39999389648438,1384353.0 +2022-05-30,146.39999389648438,148.39999389648438,145.8000030517578,146.0,2419037.0 +2022-05-31,146.8000030517578,147.1999969482422,145.1999969482422,147.0,1620480.0 +2022-06-01,147.39999389648438,151.39999389648438,146.8000030517578,151.0,2378964.0 +2022-06-02,150.0,150.8000030517578,147.8000030517578,148.8000030517578,1000896.0 +2022-06-05,150.0,150.0,147.8000030517578,149.1999969482422,667742.0 +2022-06-06,149.1999969482422,154.8000030517578,149.1999969482422,154.8000030517578,2160941.0 +2022-06-07,155.0,158.60000610351562,154.0,157.0,2563499.0 +2022-06-08,157.39999389648438,158.1999969482422,152.0,152.0,1548314.0 +2022-06-09,152.39999389648438,155.60000610351562,150.1999969482422,153.39999389648438,2305816.0 +2022-06-12,152.0,152.0,147.0,147.39999389648438,1607114.0 +2022-06-13,147.39999389648438,148.1999969482422,144.0,144.1999969482422,1131164.0 +2022-06-14,144.1999969482422,145.0,137.0,144.0,1756514.0 +2022-06-15,144.8000030517578,147.8000030517578,142.8000030517578,144.8000030517578,1122084.0 +2022-06-16,145.8000030517578,146.60000610351562,139.8000030517578,142.8000030517578,1269621.0 +2022-06-19,139.0,140.39999389648438,137.1999969482422,137.1999969482422,1136029.0 +2022-06-20,138.0,139.1999969482422,135.60000610351562,137.8000030517578,1061348.0 +2022-06-21,138.60000610351562,142.0,137.0,141.0,1541894.0 +2022-06-22,140.39999389648438,140.39999389648438,132.39999389648438,132.39999389648438,1339334.0 +2022-06-23,130.39999389648438,135.8000030517578,127.0,134.1999969482422,1880689.0 +2022-06-26,136.1999969482422,141.1999969482422,136.1999969482422,141.0,1187003.0 +2022-06-27,142.0,142.60000610351562,138.1999969482422,140.1999969482422,982107.0 +2022-06-28,138.8000030517578,143.39999389648438,137.60000610351562,143.39999389648438,826309.0 +2022-06-29,145.1999969482422,145.8000030517578,141.1999969482422,142.0,1829576.0 +2022-06-30,142.0,143.0,137.8000030517578,137.8000030517578,1142923.0 +2022-07-03,138.60000610351562,141.1999969482422,138.0,139.0,658686.0 +2022-07-04,140.0,140.1999969482422,135.1999969482422,136.1999969482422,1070017.0 +2022-07-05,137.1999969482422,137.8000030517578,132.8000030517578,133.60000610351562,861403.0 +2022-07-06,132.39999389648438,133.39999389648438,130.60000610351562,133.0,1495544.0 +2022-07-13,133.0,134.1999969482422,129.0,129.0,948048.0 +2022-07-14,129.0,130.0,123.5999984741211,125.0,1374706.0 +2022-07-17,127.0,127.4000015258789,124.80000305175781,126.4000015258789,1157790.0 +2022-07-18,122.80000305175781,125.80000305175781,121.19999694824219,125.80000305175781,1474176.0 +2022-07-19,126.0,131.0,124.80000305175781,131.0,1375546.0 +2022-07-20,131.60000610351562,133.39999389648438,128.1999969482422,128.60000610351562,1214821.0 +2022-07-21,129.1999969482422,131.1999969482422,128.39999389648438,131.1999969482422,1069442.0 +2022-07-24,131.1999969482422,132.1999969482422,129.60000610351562,130.0,718193.0 +2022-07-25,129.60000610351562,129.60000610351562,127.0,127.80000305175781,920609.0 +2022-07-26,128.39999389648438,130.39999389648438,127.80000305175781,129.39999389648438,900644.0 +2022-07-27,130.0,133.0,129.39999389648438,131.60000610351562,1528577.0 +2022-07-28,133.0,135.0,132.60000610351562,133.0,1753873.0 +2022-07-31,136.0,141.8000030517578,135.39999389648438,138.8000030517578,2754034.0 +2022-08-01,139.0,142.39999389648438,137.1999969482422,141.0,2810410.0 +2022-08-02,140.8000030517578,140.8000030517578,138.60000610351562,139.39999389648438,1755266.0 +2022-08-03,139.1999969482422,139.8000030517578,137.1999969482422,138.60000610351562,1131065.0 +2022-08-04,138.8000030517578,140.60000610351562,138.1999969482422,139.8000030517578,1089778.0 +2022-08-07,148.60000610351562,152.0,147.1999969482422,150.8000030517578,5201510.0 +2022-08-08,151.60000610351562,153.8000030517578,147.8000030517578,153.60000610351562,2328426.0 +2022-08-09,154.0,154.39999389648438,151.8000030517578,153.39999389648438,1342747.0 +2022-08-10,153.39999389648438,156.39999389648438,152.39999389648438,155.8000030517578,1360131.0 +2022-08-11,156.0,157.39999389648438,153.0,154.0,1455743.0 +2022-08-14,154.0,156.39999389648438,153.1999969482422,155.39999389648438,734311.0 +2022-08-15,156.0,167.0,154.8000030517578,165.0,3575067.0 +2022-08-16,164.60000610351562,168.8000030517578,162.1999969482422,164.0,2383988.0 +2022-08-17,164.0,167.60000610351562,164.0,166.0,1047516.0 +2022-08-18,166.0,167.60000610351562,164.0,164.0,1145117.0 +2022-08-21,164.0,164.0,161.0,163.0,853823.0 +2022-08-22,162.0,164.8000030517578,161.60000610351562,163.1999969482422,785434.0 +2022-08-23,161.8000030517578,163.8000030517578,159.0,159.1999969482422,1079522.0 +2022-08-24,159.1999969482422,164.8000030517578,156.0,164.8000030517578,2189473.0 +2022-08-25,166.0,172.39999389648438,166.0,170.8000030517578,3249170.0 +2022-08-28,169.60000610351562,179.8000030517578,168.60000610351562,178.0,3627472.0 +2022-08-29,179.0,182.1999969482422,178.1999969482422,182.0,3127654.0 +2022-08-30,183.0,185.8000030517578,179.1999969482422,182.60000610351562,2652429.0 +2022-08-31,179.60000610351562,181.0,173.60000610351562,174.0,3565412.0 +2022-09-01,173.1999969482422,176.39999389648438,170.0,175.1999969482422,2438940.0 +2022-09-04,174.8000030517578,180.39999389648438,172.8000030517578,178.1999969482422,1543868.0 +2022-09-05,179.0,182.0,177.0,177.0,1356833.0 +2022-09-06,177.1999969482422,179.0,174.0,174.0,1364964.0 +2022-09-07,172.60000610351562,172.60000610351562,166.0,166.1999969482422,2030312.0 +2022-09-08,167.0,169.1999969482422,163.39999389648438,167.60000610351562,1766191.0 +2022-09-11,169.0,171.60000610351562,165.39999389648438,165.60000610351562,1351159.0 +2022-09-12,165.60000610351562,168.0,163.39999389648438,167.0,1039802.0 +2022-09-13,167.0,168.8000030517578,164.8000030517578,167.0,1315757.0 +2022-09-14,160.1999969482422,165.60000610351562,160.1999969482422,163.39999389648438,1209274.0 +2022-09-15,164.60000610351562,166.1999969482422,160.39999389648438,160.39999389648438,1734539.0 +2022-09-18,160.8000030517578,160.8000030517578,153.1999969482422,156.8000030517578,1620679.0 +2022-09-19,155.1999969482422,160.0,154.8000030517578,157.60000610351562,995328.0 +2022-09-20,159.0,162.1999969482422,156.8000030517578,156.8000030517578,1060376.0 +2022-09-21,156.8000030517578,159.1999969482422,156.0,158.1999969482422,782811.0 +2022-09-25,153.0,156.8000030517578,152.39999389648438,154.60000610351562,945618.0 +2022-09-26,153.1999969482422,157.0,149.60000610351562,149.60000610351562,1549584.0 +2022-09-27,151.1999969482422,153.8000030517578,150.0,153.1999969482422,1203998.0 +2022-09-28,154.0,158.0,151.0,156.0,1657903.0 +2022-09-29,158.0,158.60000610351562,156.1999969482422,158.0,1172700.0 +2022-10-02,157.60000610351562,158.0,155.39999389648438,157.0,726223.0 +2022-10-03,157.8000030517578,161.8000030517578,157.0,161.0,1227607.0 +2022-10-04,161.0,161.0,161.0,161.0,0.0 +2022-10-05,167.1999969482422,168.60000610351562,165.0,166.0,1181797.0 +2022-10-06,167.8000030517578,168.60000610351562,165.60000610351562,166.60000610351562,658966.0 +2022-10-09,166.1999969482422,166.39999389648438,161.1999969482422,161.8000030517578,663970.0 +2022-10-10,161.39999389648438,165.0,161.39999389648438,165.0,736423.0 +2022-10-11,165.0,167.0,163.1999969482422,165.0,584882.0 +2022-10-12,166.0,168.1999969482422,166.0,168.0,779212.0 +2022-10-13,168.1999969482422,170.0,167.60000610351562,168.0,1000119.0 +2022-10-16,168.0,169.8000030517578,166.60000610351562,167.8000030517578,502912.0 +2022-10-17,167.8000030517578,172.60000610351562,167.8000030517578,171.8000030517578,730005.0 +2022-10-18,173.0,174.8000030517578,171.0,172.39999389648438,890123.0 +2022-10-19,172.39999389648438,172.60000610351562,170.0,170.0,514724.0 +2022-10-20,170.0,173.0,170.0,172.8000030517578,684330.0 +2022-10-23,173.8000030517578,176.0,173.0,173.0,689512.0 +2022-10-24,173.0,174.0,170.8000030517578,172.0,961886.0 +2022-10-25,172.0,174.0,171.60000610351562,172.0,917337.0 +2022-10-26,173.0,174.0,164.0,167.39999389648438,2476466.0 +2022-10-27,167.39999389648438,168.0,162.8000030517578,163.8000030517578,826706.0 +2022-10-30,162.39999389648438,164.60000610351562,158.60000610351562,159.39999389648438,790636.0 +2022-10-31,159.39999389648438,159.39999389648438,159.39999389648438,159.39999389648438,0.0 +2022-11-01,159.39999389648438,159.8000030517578,155.39999389648438,158.39999389648438,753694.0 +2022-11-02,156.1999969482422,160.39999389648438,154.1999969482422,160.39999389648438,830823.0 +2022-11-03,159.0,160.39999389648438,156.1999969482422,157.1999969482422,672010.0 +2022-11-06,161.8000030517578,161.8000030517578,159.39999389648438,161.1999969482422,505124.0 +2022-11-07,161.60000610351562,161.60000610351562,153.60000610351562,156.0,1219076.0 +2022-11-08,156.0,156.8000030517578,152.0,153.39999389648438,626357.0 +2022-11-09,154.0,154.0,149.60000610351562,150.0,1068054.0 +2022-11-10,150.0,150.0,143.1999969482422,146.0,1403345.0 +2022-11-13,148.1999969482422,149.0,145.0,145.0,608047.0 +2022-11-14,145.0,145.39999389648438,140.60000610351562,144.60000610351562,1023443.0 +2022-11-15,144.8000030517578,145.0,140.8000030517578,140.8000030517578,597225.0 +2022-11-16,141.0,143.39999389648438,140.0,143.0,1001226.0 +2022-11-17,143.60000610351562,144.0,140.39999389648438,142.0,1197375.0 +2022-11-20,142.39999389648438,142.39999389648438,137.60000610351562,138.60000610351562,915088.0 +2022-11-21,138.60000610351562,140.0,136.39999389648438,139.8000030517578,913395.0 +2022-11-22,139.0,142.0,137.0,142.0,1075208.0 +2022-11-24,141.0,141.60000610351562,137.8000030517578,138.39999389648438,1203457.0 +2022-11-27,138.39999389648438,138.39999389648438,132.8000030517578,133.0,1180547.0 +2022-11-28,128.39999389648438,139.39999389648438,127.19999694824219,139.0,2022818.0 +2022-11-29,138.0,140.1999969482422,137.1999969482422,139.0,798607.0 +2022-11-30,138.8000030517578,144.1999969482422,136.8000030517578,144.1999969482422,1612839.0 +2022-12-01,143.8000030517578,149.1999969482422,143.0,143.60000610351562,1186318.0 +2022-12-04,144.0,144.0,137.60000610351562,137.60000610351562,773300.0 +2022-12-05,138.39999389648438,139.60000610351562,135.39999389648438,135.39999389648438,1273582.0 +2022-12-06,135.60000610351562,140.39999389648438,135.39999389648438,137.39999389648438,1089948.0 +2022-12-07,137.8000030517578,138.60000610351562,133.8000030517578,134.0,791349.0 +2022-12-08,135.1999969482422,137.60000610351562,132.8000030517578,137.60000610351562,1085866.0 +2022-12-11,136.1999969482422,137.60000610351562,130.8000030517578,131.0,776181.0 +2022-12-12,131.0,133.1999969482422,128.8000030517578,133.0,1302605.0 +2022-12-13,134.0,135.8000030517578,134.0,135.0,1198859.0 +2022-12-14,135.1999969482422,136.8000030517578,133.39999389648438,135.0,943750.0 +2022-12-15,134.8000030517578,138.60000610351562,133.0,138.60000610351562,2124067.0 +2022-12-18,137.1999969482422,139.1999969482422,136.39999389648438,137.1999969482422,533251.0 +2022-12-19,137.1999969482422,137.1999969482422,133.60000610351562,136.0,573874.0 +2022-12-20,142.0,145.0,140.0,144.39999389648438,2702207.0 +2022-12-21,145.60000610351562,145.60000610351562,142.39999389648438,142.8000030517578,825736.0 +2022-12-22,143.1999969482422,145.1999969482422,142.39999389648438,143.8000030517578,732902.0 +2022-12-25,143.60000610351562,144.1999969482422,142.39999389648438,142.8000030517578,448797.0 +2022-12-26,142.8000030517578,143.8000030517578,142.1999969482422,142.8000030517578,357079.0 +2022-12-27,143.0,144.60000610351562,142.60000610351562,144.1999969482422,503185.0 +2022-12-28,144.60000610351562,144.60000610351562,142.1999969482422,144.0,690014.0 +2022-12-29,143.8000030517578,147.39999389648438,143.39999389648438,146.1999969482422,909681.0 +2023-01-01,146.39999389648438,147.1999969482422,145.39999389648438,146.39999389648438,363498.0 +2023-01-02,146.39999389648438,147.0,146.0,146.60000610351562,373647.0 +2023-01-03,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0.0 +2023-01-04,146.1999969482422,146.39999389648438,141.8000030517578,142.39999389648438,1197393.0 +2023-01-05,142.1999969482422,143.1999969482422,141.0,143.0,756678.0 +2023-01-08,143.0,143.39999389648438,141.60000610351562,142.8000030517578,413419.0 +2023-01-09,143.0,145.39999389648438,142.60000610351562,145.1999969482422,1158248.0 +2023-01-10,145.1999969482422,145.1999969482422,143.8000030517578,144.8000030517578,609551.0 +2023-01-11,144.60000610351562,146.0,142.0,142.0,1563867.0 +2023-01-12,142.0,142.39999389648438,139.60000610351562,140.1999969482422,1621389.0 +2023-01-15,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0 +2023-01-16,138.60000610351562,140.0,137.60000610351562,138.8000030517578,852335.0 +2023-01-17,138.8000030517578,140.1999969482422,138.1999969482422,139.39999389648438,1152929.0 +2023-01-18,138.8000030517578,140.1999969482422,138.1999969482422,139.39999389648438,1152929.0 +2023-01-19,137.39999389648438,139.0,136.60000610351562,139.0,863011.0 +2023-01-22,139.0,139.0,139.0,139.0,0.0 +2023-01-23,138.39999389648438,139.0,137.39999389648438,139.0,426791.0 +2023-01-24,139.0,140.39999389648438,138.60000610351562,139.8000030517578,529128.0 +2023-01-25,139.8000030517578,141.39999389648438,139.1999969482422,140.1999969482422,702774.0 +2023-01-26,140.1999969482422,140.60000610351562,139.39999389648438,139.8000030517578,360336.0 +2023-01-29,139.0,139.0,137.39999389648438,137.8000030517578,809782.0 +2023-01-30,137.8000030517578,137.8000030517578,135.8000030517578,136.8000030517578,910996.0 +2023-01-31,136.8000030517578,137.0,136.0,137.0,637734.0 +2023-02-01,136.8000030517578,136.8000030517578,135.0,136.8000030517578,325930.0 +2023-02-02,136.8000030517578,136.8000030517578,135.8000030517578,136.8000030517578,379926.0 +2023-02-05,136.39999389648438,136.39999389648438,133.39999389648438,133.8000030517578,640311.0 +2023-02-06,134.0,134.8000030517578,132.0,134.39999389648438,627306.0 +2023-02-07,134.60000610351562,135.39999389648438,132.39999389648438,132.60000610351562,610366.0 +2023-02-08,132.1999969482422,133.0,131.1999969482422,131.60000610351562,757646.0 +2023-02-09,131.1999969482422,131.39999389648438,127.5999984741211,128.0,1744758.0 +2023-02-12,128.0,128.0,128.0,128.0,0.0 +2023-02-13,126.5999984741211,127.80000305175781,125.80000305175781,127.0,1167541.0 +2023-02-14,127.0,129.0,126.19999694824219,128.60000610351562,1140772.0 +2023-02-15,128.8000030517578,128.8000030517578,125.4000015258789,125.4000015258789,1675403.0 +2023-02-16,125.4000015258789,127.19999694824219,125.4000015258789,126.4000015258789,1230659.0 +2023-02-19,126.80000305175781,126.80000305175781,123.19999694824219,123.80000305175781,1046526.0 +2023-02-20,124.19999694824219,125.80000305175781,123.80000305175781,124.80000305175781,670512.0 +2023-02-21,124.5999984741211,125.5999984741211,123.5999984741211,125.5999984741211,448304.0 +2023-02-23,125.4000015258789,126.5999984741211,124.5999984741211,126.4000015258789,478454.0 +2023-02-26,127.0,128.0,126.5999984741211,127.19999694824219,662233.0 +2023-02-27,129.60000610351562,131.60000610351562,128.60000610351562,130.60000610351562,1876565.0 +2023-02-28,131.0,133.60000610351562,129.1999969482422,133.60000610351562,1191987.0 +2023-03-01,133.60000610351562,133.8000030517578,129.60000610351562,129.60000610351562,250.0 +2023-03-02,129.60000610351562,130.39999389648438,127.4000015258789,128.8000030517578,250.0 +2023-03-05,128.8000030517578,132.8000030517578,128.8000030517578,132.1999969482422,251.0 +2023-03-06,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0 +2023-03-07,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0 +2023-03-08,129.39999389648438,130.8000030517578,128.1999969482422,130.60000610351562,120.0 +2023-03-09,130.60000610351562,130.60000610351562,130.60000610351562,130.60000610351562,0.0 +2023-03-12,129.39999389648438,130.39999389648438,129.0,130.0,370.0 +2023-03-13,130.0,130.0,130.0,130.0,0.0 +2023-03-14,130.1999969482422,131.0,129.60000610351562,129.60000610351562,936.0 +2023-03-15,131.8000030517578,132.60000610351562,129.8000030517578,130.8000030517578,1700.0 +2023-03-16,130.60000610351562,133.8000030517578,129.39999389648438,132.1999969482422,200.0 +2023-03-19,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0 +2023-03-20,137.8000030517578,138.60000610351562,135.1999969482422,135.39999389648438,387.0 +2023-03-21,135.60000610351562,136.60000610351562,135.39999389648438,136.60000610351562,122.0 +2023-03-22,137.0,137.1999969482422,136.39999389648438,137.0,844.0 +2023-03-23,136.60000610351562,138.8000030517578,136.0,138.8000030517578,247.0 +2023-03-26,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0 +2023-03-27,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0 +2023-03-28,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0 +2023-03-29,127.19999694824219,127.5999984741211,124.80000305175781,125.80000305175781,10450.0 +2023-03-30,125.80000305175781,127.5999984741211,125.80000305175781,127.4000015258789,150.0 +2023-04-02,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0 +2023-04-03,129.0,129.60000610351562,128.1999969482422,129.1999969482422,400.0 +2023-04-04,129.60000610351562,131.39999389648438,129.1999969482422,131.0,196.0 +2023-04-05,131.0,131.1999969482422,129.1999969482422,129.8000030517578,738.0 +2023-04-06,129.60000610351562,129.60000610351562,127.5999984741211,127.5999984741211,300.0 +2023-04-09,127.80000305175781,128.39999389648438,127.5999984741211,128.0,346.0 +2023-04-10,128.1999969482422,128.39999389648438,126.5999984741211,126.80000305175781,372.0 +2023-04-11,127.0,127.80000305175781,126.19999694824219,126.80000305175781,244.0 +2023-04-12,127.4000015258789,127.80000305175781,126.80000305175781,127.80000305175781,967.0 +2023-04-13,128.0,128.39999389648438,126.80000305175781,128.1999969482422,260.0 +2023-04-16,128.39999389648438,129.0,128.0,128.0,5604.0 +2023-04-17,128.0,128.39999389648438,127.19999694824219,128.39999389648438,1000.0 +2023-04-25,128.8000030517578,132.0,128.8000030517578,131.39999389648438,190.0 +2023-04-26,132.0,133.1999969482422,131.8000030517578,133.1999969482422,645.0 +2023-04-27,133.0,134.1999969482422,132.60000610351562,133.60000610351562,260.0 +2023-04-30,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0 +2023-05-01,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0 +2023-05-02,131.60000610351562,131.60000610351562,130.39999389648438,130.60000610351562,160.0 +2023-05-03,130.0,130.39999389648438,128.8000030517578,129.8000030517578,1000.0 +2023-05-04,129.0,130.60000610351562,128.8000030517578,130.1999969482422,843.0 +2023-05-07,131.0,132.39999389648438,130.39999389648438,131.8000030517578,200.0 +2023-05-08,131.8000030517578,132.39999389648438,130.0,130.39999389648438,300.0 +2023-05-09,130.8000030517578,131.1999969482422,129.0,129.8000030517578,365.0 +2023-05-10,130.0,131.8000030517578,129.39999389648438,131.39999389648438,1700.0 +2023-05-11,131.8000030517578,132.8000030517578,131.39999389648438,132.39999389648438,134.0 +2023-05-14,132.60000610351562,133.39999389648438,132.1999969482422,132.8000030517578,623.0 +2023-05-15,132.8000030517578,133.0,131.39999389648438,131.39999389648438,220.0 +2023-05-16,131.60000610351562,132.39999389648438,129.8000030517578,130.0,500.0 +2023-05-17,130.0,131.0,130.0,130.60000610351562,129.0 +2023-05-18,130.60000610351562,131.39999389648438,129.8000030517578,129.8000030517578,535.0 +2023-05-21,130.0,130.60000610351562,129.8000030517578,130.1999969482422,235.0 +2023-05-22,130.1999969482422,130.1999969482422,129.0,129.60000610351562,145.0 +2023-05-23,129.60000610351562,130.39999389648438,129.1999969482422,129.1999969482422,171.0 +2023-05-24,129.39999389648438,129.8000030517578,127.80000305175781,128.0,149.0 +2023-05-25,128.0,129.1999969482422,128.0,128.60000610351562,515.0 +2023-05-28,128.0,128.1999969482422,127.19999694824219,127.80000305175781,161.0 +2023-05-29,127.80000305175781,128.8000030517578,127.5999984741211,128.8000030517578,209.0 +2023-05-30,129.0,129.0,126.5999984741211,126.80000305175781,350.0 +2023-05-31,126.80000305175781,127.0,124.0,125.0,437.0 +2023-06-01,126.0,126.0,123.80000305175781,124.0,456.0 +2023-06-04,124.19999694824219,126.0,124.19999694824219,125.80000305175781,500.0 +2023-06-05,126.0,128.1999969482422,125.80000305175781,128.0,452.0 +2023-06-06,128.8000030517578,129.0,127.19999694824219,127.19999694824219,382.0 +2023-06-07,127.80000305175781,127.80000305175781,127.19999694824219,127.5999984741211,141.0 +2023-06-08,126.0,126.0,123.80000305175781,124.0,7354.0 +2023-06-11,128.39999389648438,129.39999389648438,128.1999969482422,129.1999969482422,2220.0 +2023-06-12,129.39999389648438,130.39999389648438,128.0,130.39999389648438,500.0 +2023-06-13,130.39999389648438,130.39999389648438,129.1999969482422,129.60000610351562,246.0 +2023-06-14,130.0,130.1999969482422,129.60000610351562,129.60000610351562,792.0 +2023-06-15,129.60000610351562,130.39999389648438,129.60000610351562,130.39999389648438,264.0 +2023-06-18,130.60000610351562,131.60000610351562,130.0,130.1999969482422,380.0 +2023-06-19,130.1999969482422,130.1999969482422,128.39999389648438,129.0,417769.0 +2023-06-20,128.8000030517578,128.8000030517578,128.0,128.39999389648438,389221.0 +2023-06-21,128.8000030517578,129.0,128.0,129.0,240620.0 +2023-06-22,129.0,129.8000030517578,128.0,129.60000610351562,415903.0 +2023-07-02,130.39999389648438,131.39999389648438,130.1999969482422,130.39999389648438,424846.0 +2023-07-03,130.60000610351562,131.0,129.60000610351562,130.60000610351562,524369.0 +2023-07-04,130.60000610351562,130.8000030517578,130.0,130.8000030517578,308679.0 +2023-07-05,130.8000030517578,132.0,130.8000030517578,131.60000610351562,770175.0 +2023-07-06,131.60000610351562,132.1999969482422,131.0,131.1999969482422,509814.0 +2023-07-09,131.60000610351562,132.0,131.1999969482422,131.60000610351562,266453.0 +2023-07-10,131.8000030517578,132.1999969482422,130.60000610351562,131.1999969482422,570294.0 +2023-07-11,131.1999969482422,131.39999389648438,130.39999389648438,131.0,604252.0 +2023-07-12,131.0,132.0,130.8000030517578,131.0,664672.0 +2023-07-13,131.1999969482422,132.1999969482422,131.0,132.1999969482422,745307.0 +2023-07-16,132.39999389648438,132.60000610351562,131.39999389648438,131.39999389648438,764192.0 +2023-07-17,128.8000030517578,129.1999969482422,128.0,129.1999969482422,683951.0 +2023-07-18,129.39999389648438,129.39999389648438,128.39999389648438,129.0,421870.0 +2023-07-19,129.0,129.39999389648438,128.8000030517578,129.39999389648438,348444.0 +2023-07-20,129.39999389648438,132.39999389648438,129.0,132.0,1390001.0 +2023-07-23,132.0,132.8000030517578,130.8000030517578,131.60000610351562,656121.0 +2023-07-24,131.0,132.60000610351562,130.39999389648438,131.60000610351562,562082.0 +2023-07-25,132.0,134.0,131.1999969482422,134.0,1596309.0 +2023-07-26,134.0,140.39999389648438,133.1999969482422,140.0,2931301.0 +2023-07-27,140.0,146.0,139.39999389648438,142.8000030517578,2328384.0 +2023-07-30,145.0,148.1999969482422,141.1999969482422,142.0,1338753.0 +2023-07-31,141.60000610351562,145.0,140.60000610351562,144.1999969482422,966139.0 +2023-08-01,141.1999969482422,144.0,140.0,142.1999969482422,1408438.0 +2023-08-02,141.39999389648438,141.8000030517578,135.60000610351562,136.1999969482422,1342565.0 +2023-08-03,135.60000610351562,139.1999969482422,134.39999389648438,137.60000610351562,749433.0 +2023-08-06,137.60000610351562,138.0,134.60000610351562,135.0,471171.0 +2023-08-07,135.0,137.39999389648438,134.60000610351562,135.39999389648438,688879.0 +2023-08-08,136.0,137.1999969482422,134.39999389648438,134.60000610351562,413046.0 +2023-08-09,134.60000610351562,136.60000610351562,133.0,136.60000610351562,562022.0 +2023-08-10,137.0,139.39999389648438,137.0,138.8000030517578,663756.0 +2023-08-13,140.0,142.1999969482422,139.1999969482422,141.1999969482422,809579.0 +2023-08-14,141.39999389648438,141.60000610351562,139.60000610351562,139.60000610351562,621698.0 +2023-08-15,139.8000030517578,140.39999389648438,138.60000610351562,139.8000030517578,315294.0 +2023-08-16,139.1999969482422,140.39999389648438,138.60000610351562,138.8000030517578,489910.0 +2023-08-17,138.39999389648438,139.1999969482422,137.60000610351562,138.0,493889.0 +2023-08-20,137.8000030517578,138.8000030517578,137.0,137.1999969482422,172325.0 +2023-08-21,138.0,139.8000030517578,137.39999389648438,137.8000030517578,428628.0 +2023-08-22,138.0,138.8000030517578,136.60000610351562,136.60000610351562,331081.0 +2023-08-23,137.0,138.0,136.0,136.0,300095.0 +2023-08-24,137.1999969482422,137.8000030517578,135.8000030517578,135.8000030517578,389141.0 +2023-08-27,136.8000030517578,136.8000030517578,136.0,136.0,118399.0 +2023-08-28,136.8000030517578,138.60000610351562,136.0,138.1999969482422,380682.0 +2023-08-29,138.1999969482422,140.39999389648438,138.0,139.60000610351562,541532.0 +2023-08-30,139.8000030517578,140.60000610351562,138.8000030517578,139.8000030517578,429890.0 +2023-08-31,140.0,140.0,137.60000610351562,137.60000610351562,680702.0 +2023-09-03,137.60000610351562,138.60000610351562,136.1999969482422,137.1999969482422,318136.0 +2023-09-04,138.0,138.0,136.39999389648438,136.39999389648438,199475.0 +2023-09-05,137.0,137.8000030517578,136.0,137.8000030517578,265912.0 +2023-09-06,138.8000030517578,141.39999389648438,138.60000610351562,140.0,1152759.0 +2023-09-07,140.39999389648438,141.0,137.8000030517578,139.60000610351562,361167.0 +2023-09-10,139.60000610351562,139.60000610351562,139.60000610351562,139.60000610351562,0.0 +2023-09-11,139.0,140.60000610351562,138.39999389648438,140.39999389648438,296138.0 +2023-09-12,140.39999389648438,140.60000610351562,138.60000610351562,139.8000030517578,307002.0 +2023-09-13,138.60000610351562,139.8000030517578,138.0,139.0,189998.0 +2023-09-14,139.0,140.1999969482422,137.8000030517578,140.1999969482422,713569.0 +2023-09-17,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0 +2023-09-18,138.8000030517578,139.60000610351562,137.60000610351562,137.60000610351562,299993.0 +2023-09-19,137.39999389648438,138.60000610351562,136.60000610351562,137.60000610351562,394263.0 +2023-09-20,137.60000610351562,138.0,136.8000030517578,137.60000610351562,156228.0 +2023-09-21,137.39999389648438,137.8000030517578,136.8000030517578,136.8000030517578,175393.0 +2023-09-25,136.8000030517578,136.8000030517578,132.0,132.0,583859.0 +2023-09-26,132.0,133.8000030517578,130.60000610351562,133.0,459182.0 +2023-09-27,132.8000030517578,137.39999389648438,132.8000030517578,136.0,246754.0 +2023-09-28,136.0,136.60000610351562,133.0,133.0,471223.0 +2023-10-01,133.0,133.0,133.0,133.0,0.0 +2023-10-02,134.0,136.39999389648438,134.0,136.0,351220.0 +2023-10-03,135.8000030517578,135.8000030517578,134.1999969482422,134.39999389648438,217801.0 +2023-10-04,136.0,136.0,132.1999969482422,132.1999969482422,238230.0 +2023-10-05,133.1999969482422,133.1999969482422,130.39999389648438,132.0,405095.0 +2023-10-08,131.60000610351562,132.0,130.0,130.1999969482422,393230.0 +2023-10-09,130.0,133.1999969482422,130.0,131.60000610351562,382873.0 +2023-10-10,132.0,133.39999389648438,131.39999389648438,132.60000610351562,286146.0 +2023-10-11,132.39999389648438,134.1999969482422,131.0,132.8000030517578,448913.0 +2023-10-12,132.8000030517578,135.0,131.0,134.0,352395.0 +2023-10-15,133.8000030517578,134.0,132.60000610351562,134.0,105472.0 +2023-10-16,133.8000030517578,136.39999389648438,133.1999969482422,135.8000030517578,432411.0 +2023-10-17,135.1999969482422,136.1999969482422,134.60000610351562,135.60000610351562,307327.0 +2023-10-18,135.0,135.39999389648438,133.39999389648438,133.39999389648438,862715.0 +2023-10-19,133.1999969482422,134.0,132.1999969482422,133.0,257721.0 +2023-10-22,132.0,132.39999389648438,131.0,131.39999389648438,158027.0 +2023-10-23,131.39999389648438,131.39999389648438,127.0,127.0,404299.0 +2023-10-24,127.0,129.1999969482422,125.0,128.39999389648438,429356.0 +2023-10-25,128.39999389648438,131.8000030517578,127.19999694824219,131.0,261660.0 +2023-10-26,130.1999969482422,130.1999969482422,128.0,129.39999389648438,247622.0 +2023-10-29,129.0,129.0,126.19999694824219,127.4000015258789,143767.0 +2023-10-30,129.1999969482422,131.60000610351562,128.8000030517578,128.8000030517578,398527.0 +2023-10-31,129.39999389648438,134.8000030517578,129.39999389648438,133.8000030517578,547915.0 +2023-11-01,133.60000610351562,135.60000610351562,132.0,133.8000030517578,447708.0 +2023-11-02,133.0,136.0,132.8000030517578,133.60000610351562,220500.0 +2023-11-05,134.60000610351562,135.60000610351562,134.0,135.0,356683.0 +2023-11-06,135.39999389648438,135.60000610351562,133.0,134.39999389648438,408822.0 +2023-11-07,134.39999389648438,134.39999389648438,131.60000610351562,133.0,244686.0 +2023-11-08,132.8000030517578,133.39999389648438,131.60000610351562,132.1999969482422,146843.0 +2023-11-09,132.0,133.1999969482422,131.60000610351562,131.60000610351562,164762.0 +2023-11-12,131.60000610351562,135.0,131.0,134.8000030517578,312306.0 +2023-11-13,134.8000030517578,136.0,132.8000030517578,133.1999969482422,437455.0 +2023-11-14,133.60000610351562,134.39999389648438,133.0,133.0,137556.0 +2023-11-15,133.39999389648438,137.39999389648438,133.39999389648438,136.8000030517578,659384.0 +2023-11-16,137.0,138.39999389648438,135.60000610351562,135.60000610351562,371166.0 +2023-11-19,136.8000030517578,137.60000610351562,136.0,136.1999969482422,216443.0 +2023-11-20,136.39999389648438,137.60000610351562,136.0,137.60000610351562,633964.0 +2023-11-21,137.60000610351562,137.8000030517578,135.60000610351562,136.0,338827.0 +2023-11-22,136.1999969482422,136.39999389648438,134.8000030517578,135.0,292553.0 +2023-11-23,136.1999969482422,136.39999389648438,134.8000030517578,135.0,292553.0 +2023-11-26,135.39999389648438,136.0,135.0,135.0,98817.0 +2023-11-27,133.60000610351562,135.0,133.39999389648438,134.8000030517578,344478.0 +2023-11-28,134.60000610351562,135.8000030517578,134.60000610351562,135.39999389648438,264600.0 +2023-11-29,136.39999389648438,136.39999389648438,134.39999389648438,136.0,256234.0 +2023-11-30,136.0,137.60000610351562,135.1999969482422,137.60000610351562,1102752.0 +2023-12-03,136.8000030517578,137.1999969482422,136.0,136.60000610351562,179757.0 +2023-12-04,136.8000030517578,137.1999969482422,135.39999389648438,135.39999389648438,203899.0 +2023-12-05,135.39999389648438,136.39999389648438,134.0,135.1999969482422,367832.0 +2023-12-06,135.1999969482422,135.39999389648438,134.0,134.8000030517578,168902.0 +2023-12-07,134.8000030517578,134.8000030517578,133.0,133.39999389648438,443913.0 +2023-12-10,134.0,134.1999969482422,133.0,133.1999969482422,159223.0 +2023-12-11,133.39999389648438,135.0,133.0,134.60000610351562,514622.0 +2023-12-12,134.60000610351562,134.60000610351562,133.39999389648438,134.0,423710.0 +2023-12-13,134.60000610351562,134.60000610351562,133.39999389648438,134.1999969482422,529056.0 +2023-12-14,133.60000610351562,136.8000030517578,133.60000610351562,135.8000030517578,1342611.0 +2023-12-17,136.60000610351562,136.60000610351562,135.39999389648438,136.1999969482422,155734.0 +2023-12-18,136.39999389648438,136.60000610351562,135.1999969482422,135.8000030517578,351247.0 +2023-12-19,136.0,138.39999389648438,135.8000030517578,138.39999389648438,532677.0 +2023-12-20,138.8000030517578,138.8000030517578,137.0,137.39999389648438,312303.0 +2023-12-21,137.0,137.1999969482422,135.39999389648438,135.39999389648438,333793.0 +2023-12-24,135.39999389648438,136.60000610351562,135.39999389648438,136.0,130300.0 +2023-12-25,136.60000610351562,136.60000610351562,135.8000030517578,136.39999389648438,294501.0 +2023-12-26,136.60000610351562,137.60000610351562,136.1999969482422,136.39999389648438,258220.0 +2023-12-27,136.8000030517578,138.60000610351562,136.39999389648438,138.60000610351562,492031.0 +2023-12-28,138.8000030517578,140.0,137.0,138.1999969482422,520292.0 +2023-12-31,138.1999969482422,139.0,137.8000030517578,138.1999969482422,204517.0 +2024-01-01,138.39999389648438,139.8000030517578,138.0,139.39999389648438,431049.0 +2024-01-02,139.60000610351562,142.39999389648438,138.8000030517578,142.1999969482422,686710.0 +2024-01-03,142.0,142.60000610351562,137.1999969482422,137.39999389648438,821913.0 +2024-01-04,135.1999969482422,139.8000030517578,134.0,137.8000030517578,669136.0 +2024-01-07,138.0,138.8000030517578,138.0,138.1999969482422,498987.0 +2024-01-08,138.1999969482422,139.0,135.0,136.60000610351562,620320.0 +2024-01-09,136.8000030517578,137.39999389648438,134.60000610351562,135.0,557012.0 +2024-01-10,134.8000030517578,135.39999389648438,133.60000610351562,133.60000610351562,635830.0 +2024-01-11,133.60000610351562,135.0,133.1999969482422,133.1999969482422,340985.0 +2024-01-14,133.1999969482422,133.60000610351562,131.60000610351562,132.8000030517578,305691.0 +2024-01-15,133.0,133.1999969482422,131.60000610351562,131.8000030517578,432446.0 +2024-01-16,131.8000030517578,132.0,129.1999969482422,129.1999969482422,720529.0 +2024-01-17,129.1999969482422,130.39999389648438,128.0,129.0,826503.0 +2024-01-18,129.0,129.39999389648438,125.0,125.5999984741211,1955723.0 +2024-01-21,127.0,128.0,126.19999694824219,126.80000305175781,817449.0 +2024-01-22,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0 +2024-01-23,127.19999694824219,127.4000015258789,125.4000015258789,126.5999984741211,742734.0 +2024-01-24,126.5999984741211,129.8000030517578,126.19999694824219,129.8000030517578,953247.0 +2024-01-25,129.8000030517578,130.60000610351562,128.60000610351562,128.60000610351562,499767.0 +2024-01-28,129.60000610351562,131.0,129.39999389648438,130.0,355948.0 +2024-01-29,130.1999969482422,132.0,130.1999969482422,130.39999389648438,586701.0 +2024-01-30,130.60000610351562,131.1999969482422,127.80000305175781,128.60000610351562,749320.0 +2024-01-31,128.60000610351562,130.0,127.5999984741211,128.1999969482422,644184.0 +2024-02-01,128.1999969482422,128.60000610351562,126.19999694824219,127.0,792247.0 +2024-02-04,128.60000610351562,129.1999969482422,126.80000305175781,127.19999694824219,872253.0 +2024-02-05,127.4000015258789,128.8000030517578,126.80000305175781,128.8000030517578,750781.0 +2024-02-06,129.0,130.0,128.1999969482422,130.0,686227.0 +2024-02-07,130.1999969482422,133.1999969482422,129.39999389648438,132.0,2171525.0 +2024-02-08,130.1999969482422,133.1999969482422,129.39999389648438,132.0,2171525.0 +2024-02-11,128.8000030517578,129.60000610351562,126.80000305175781,126.80000305175781,633234.0 +2024-02-12,127.0,127.19999694824219,125.80000305175781,126.80000305175781,1176659.0 +2024-02-13,127.0,127.4000015258789,125.4000015258789,126.5999984741211,1312255.0 +2024-02-14,126.4000015258789,126.5999984741211,125.4000015258789,126.19999694824219,874164.0 +2024-02-15,126.19999694824219,128.60000610351562,126.19999694824219,128.60000610351562,794916.0 +2024-02-18,128.8000030517578,129.1999969482422,127.4000015258789,128.1999969482422,439693.0 +2024-02-19,128.1999969482422,128.60000610351562,127.0,128.60000610351562,399933.0 +2024-02-20,128.39999389648438,128.8000030517578,127.5999984741211,128.8000030517578,338570.0 +2024-02-21,129.0,129.0,128.0,128.39999389648438,367485.0 +2024-02-25,128.39999389648438,128.60000610351562,127.80000305175781,128.0,316105.0 +2024-02-26,128.0,129.39999389648438,126.0,126.0,1167481.0 +2024-02-27,126.19999694824219,127.0,125.5999984741211,127.0,569671.0 +2024-02-28,126.4000015258789,127.0,125.5999984741211,126.19999694824219,1266857.0 +2024-02-29,126.4000015258789,126.4000015258789,125.19999694824219,125.19999694824219,1710796.0 +2024-03-03,125.80000305175781,126.19999694824219,125.19999694824219,125.19999694824219,414996.0 +2024-03-04,125.4000015258789,125.5999984741211,124.0,124.0,733386.0 +2024-03-05,124.0,124.0,124.0,124.0,0.0 +2024-03-06,124.4000015258789,125.5999984741211,124.4000015258789,125.5999984741211,256299.0 +2024-03-07,125.5999984741211,125.5999984741211,124.5999984741211,125.4000015258789,278947.0 +2024-03-10,125.4000015258789,125.5999984741211,124.5999984741211,125.19999694824219,183317.0 +2024-03-11,125.0,125.0,122.19999694824219,122.19999694824219,975382.0 +2024-03-12,122.19999694824219,123.19999694824219,122.0,122.0,875523.0 +2024-03-13,122.0,122.0,120.19999694824219,121.19999694824219,1144756.0 +2024-03-14,121.19999694824219,123.19999694824219,120.19999694824219,121.19999694824219,2240276.0 +2024-03-17,122.80000305175781,123.19999694824219,121.80000305175781,122.80000305175781,519768.0 +2024-03-18,123.19999694824219,128.39999389648438,122.80000305175781,124.80000305175781,1918243.0 +2024-03-19,124.80000305175781,125.19999694824219,123.0,123.0,691134.0 +2024-03-20,123.19999694824219,125.0,123.19999694824219,123.5999984741211,423898.0 +2024-03-21,124.19999694824219,124.19999694824219,123.0,123.4000015258789,338005.0 +2024-03-24,123.5999984741211,124.0,122.80000305175781,122.80000305175781,203280.0 +2024-03-25,122.80000305175781,123.0,121.80000305175781,122.0,371850.0 +2024-03-26,122.19999694824219,123.5999984741211,121.80000305175781,121.80000305175781,376040.0 +2024-03-27,121.80000305175781,123.0,121.5999984741211,122.0,264970.0 +2024-03-28,122.0,122.80000305175781,121.19999694824219,122.5999984741211,415301.0 +2024-03-31,122.80000305175781,122.80000305175781,120.5999984741211,121.0,571559.0 +2024-04-01,121.19999694824219,121.80000305175781,119.80000305175781,119.80000305175781,683166.0 +2024-04-02,120.0,122.5999984741211,118.19999694824219,122.0,1686799.0 +2024-04-03,122.5999984741211,125.5999984741211,121.80000305175781,124.0,1615726.0 +2024-04-04,124.5999984741211,125.19999694824219,121.80000305175781,121.80000305175781,915997.0 +2024-04-14,,,,, +2024-04-15,121.19999694824219,121.80000305175781,119.0,119.0,997941.0 +2024-04-16,119.4000015258789,119.5999984741211,117.0,117.0,1097444.0 +2024-04-17,117.0,117.4000015258789,115.0,116.0,674520.0 +2024-04-18,116.0,116.80000305175781,115.80000305175781,115.80000305175781,532713.0 +2024-04-21,115.80000305175781,116.4000015258789,114.5999984741211,114.80000305175781,611720.0 +2024-04-22,114.4000015258789,114.80000305175781,110.80000305175781,110.80000305175781,985081.0 +2024-04-23,110.80000305175781,111.80000305175781,108.19999694824219,108.19999694824219,1359218.0 +2024-04-24,108.4000015258789,110.80000305175781,107.5999984741211,108.5999984741211,1121759.0 +2024-04-25,109.5999984741211,110.4000015258789,108.19999694824219,108.80000305175781,723267.0 +2024-04-28,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0 +2024-04-29,114.80000305175781,119.0,114.5999984741211,118.5999984741211,1683764.0 +2024-04-30,119.0,119.0,114.80000305175781,115.80000305175781,895282.0 +2024-05-01,115.5999984741211,115.80000305175781,114.0,114.19999694824219,392273.0 +2024-05-02,114.19999694824219,114.5999984741211,113.5999984741211,114.0,307416.0 +2024-05-05,114.19999694824219,115.19999694824219,114.0,115.0,195341.0 +2024-05-06,115.0,115.0,112.19999694824219,112.5999984741211,540800.0 +2024-05-07,112.80000305175781,113.19999694824219,112.19999694824219,113.0,219216.0 +2024-05-08,113.0,114.0,112.19999694824219,113.5999984741211,368343.0 +2024-05-09,113.5999984741211,113.5999984741211,111.5999984741211,111.5999984741211,382759.0 +2024-05-12,112.80000305175781,113.0,111.5999984741211,111.80000305175781,194179.0 +2024-05-13,111.80000305175781,113.5999984741211,111.4000015258789,112.0,283480.0 +2024-05-14,112.19999694824219,112.5999984741211,110.0,110.0,314284.0 +2024-05-15,110.19999694824219,111.4000015258789,109.5999984741211,110.0,358415.0 +2024-05-16,110.5999984741211,113.80000305175781,109.5999984741211,113.4000015258789,709366.0 +2024-05-19,113.4000015258789,113.4000015258789,113.4000015258789,113.4000015258789,0.0 +2024-05-20,110.5999984741211,111.4000015258789,110.0,110.4000015258789,469960.0 +2024-05-21,110.80000305175781,113.19999694824219,110.5999984741211,112.19999694824219,421319.0 +2024-05-22,112.5999984741211,113.0,111.5999984741211,112.0,292483.0 +2024-05-23,112.0,113.19999694824219,110.0,110.5999984741211,531727.0 +2024-05-26,111.0,111.19999694824219,109.4000015258789,110.0,307774.0 +2024-05-27,110.0,110.5999984741211,108.4000015258789,108.4000015258789,443734.0 +2024-05-28,109.0,109.19999694824219,107.80000305175781,108.0,484855.0 +2024-05-29,108.0,108.5999984741211,107.4000015258789,107.5999984741211,566591.0 +2024-05-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0 +2024-06-02,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0 +2024-06-03,109.80000305175781,112.4000015258789,109.4000015258789,111.5999984741211,588353.0 +2024-06-04,111.5999984741211,111.80000305175781,108.4000015258789,108.4000015258789,478857.0 +2024-06-05,109.80000305175781,109.80000305175781,107.5999984741211,107.80000305175781,520835.0 +2024-06-06,108.0,110.19999694824219,108.0,109.19999694824219,523689.0 +2024-06-09,109.19999694824219,111.0,109.19999694824219,110.0,597622.0 +2024-06-10,110.5999984741211,110.80000305175781,109.80000305175781,110.80000305175781,502906.0 +2024-06-11,111.0,111.19999694824219,109.5999984741211,109.5999984741211,924782.0 +2024-06-12,109.5999984741211,113.80000305175781,109.5999984741211,113.19999694824219,1344179.0 +2024-06-13,113.19999694824219,113.4000015258789,110.0,110.0,1583000.0 +2024-06-23,111.0,113.4000015258789,111.0,112.80000305175781,973739.0 +2024-06-24,113.0,113.19999694824219,111.5999984741211,113.0,841194.0 +2024-06-25,112.80000305175781,113.19999694824219,112.0,113.0,428268.0 +2024-06-26,113.0,113.0,111.5999984741211,111.5999984741211,558162.0 +2024-06-27,111.5999984741211,113.5999984741211,111.5999984741211,112.80000305175781,1305257.0 +2024-06-30,112.80000305175781,112.80000305175781,112.80000305175781,112.80000305175781,0.0 +2024-07-01,116.5999984741211,117.19999694824219,115.19999694824219,115.4000015258789,565044.0 +2024-07-02,115.4000015258789,116.80000305175781,114.5999984741211,116.0,500037.0 +2024-07-03,116.0,116.4000015258789,115.4000015258789,116.4000015258789,354745.0 +2024-07-04,116.5999984741211,117.80000305175781,115.4000015258789,116.0,809284.0 +2024-07-07,114.0,114.0,112.4000015258789,113.19999694824219,404966.0 +2024-07-08,112.5999984741211,115.5999984741211,112.5999984741211,115.4000015258789,586298.0 +2024-07-09,115.0,115.4000015258789,113.4000015258789,114.4000015258789,259850.0 +2024-07-10,114.4000015258789,114.80000305175781,113.19999694824219,113.4000015258789,304165.0 +2024-07-11,113.4000015258789,114.4000015258789,113.0,114.0,660449.0 +2024-07-14,114.0,116.4000015258789,114.0,115.80000305175781,473113.0 +2024-07-15,116.5999984741211,116.80000305175781,115.19999694824219,116.80000305175781,355239.0 +2024-07-16,116.80000305175781,117.5999984741211,116.19999694824219,117.0,325661.0 +2024-07-17,117.0,118.80000305175781,117.0,118.5999984741211,487995.0 +2024-07-18,118.0,118.4000015258789,116.4000015258789,117.4000015258789,402001.0 +2024-07-21,117.0,117.4000015258789,116.5999984741211,117.4000015258789,169737.0 +2024-07-22,117.4000015258789,118.4000015258789,116.4000015258789,116.4000015258789,247641.0 +2024-07-23,116.80000305175781,117.0,114.19999694824219,115.4000015258789,338388.0 +2024-07-24,115.4000015258789,115.5999984741211,114.19999694824219,114.4000015258789,176712.0 +2024-07-25,114.4000015258789,115.4000015258789,113.19999694824219,113.4000015258789,329796.0 +2024-07-28,114.0,115.19999694824219,113.19999694824219,115.19999694824219,287143.0 +2024-07-29,115.19999694824219,116.0,114.19999694824219,115.4000015258789,284054.0 +2024-07-30,115.19999694824219,116.0,114.4000015258789,114.80000305175781,214960.0 +2024-07-31,114.80000305175781,117.5999984741211,114.80000305175781,117.5999984741211,667576.0 +2024-08-01,117.5999984741211,117.80000305175781,115.80000305175781,116.5999984741211,344073.0 +2024-08-04,114.19999694824219,114.5999984741211,111.5999984741211,112.0,595739.0 +2024-08-05,111.0,112.19999694824219,107.0,109.80000305175781,1162941.0 +2024-08-06,110.0,114.5999984741211,110.0,114.4000015258789,682359.0 +2024-08-07,114.5999984741211,114.5999984741211,113.0,113.0,328095.0 +2024-08-08,113.0,114.5999984741211,111.5999984741211,112.80000305175781,534007.0 +2024-08-11,113.0,115.19999694824219,113.0,115.0,282684.0 +2024-08-12,114.19999694824219,115.4000015258789,114.19999694824219,114.5999984741211,257601.0 +2024-08-13,114.5999984741211,116.4000015258789,114.19999694824219,116.0,405011.0 +2024-08-14,116.0,116.5999984741211,115.4000015258789,116.0,419345.0 +2024-08-15,116.0,116.80000305175781,115.4000015258789,116.4000015258789,289469.0 +2024-08-18,116.0,116.4000015258789,115.5999984741211,116.0,164023.0 +2024-08-19,116.0,116.4000015258789,115.4000015258789,115.80000305175781,574494.0 +2024-08-20,116.0,116.5999984741211,115.5999984741211,116.0,276759.0 +2024-08-21,116.0,117.5999984741211,115.5999984741211,115.5999984741211,828727.0 +2024-08-22,115.5999984741211,116.19999694824219,115.19999694824219,116.0,313635.0 +2024-08-25,116.0,117.19999694824219,115.80000305175781,116.4000015258789,259791.0 +2024-08-26,116.5999984741211,116.80000305175781,115.4000015258789,116.0,394007.0 +2024-08-27,116.0,116.0,114.4000015258789,114.80000305175781,320702.0 +2024-08-28,115.4000015258789,115.4000015258789,112.80000305175781,114.4000015258789,870232.0 +2024-08-29,114.4000015258789,116.4000015258789,113.80000305175781,116.4000015258789,824314.0 +2024-09-01,116.4000015258789,116.4000015258789,114.80000305175781,115.80000305175781,417327.0 +2024-09-02,115.80000305175781,116.0,114.5999984741211,115.80000305175781,432198.0 +2024-09-03,116.0,116.0,115.0,115.0,243126.0 +2024-09-04,113.0,115.19999694824219,113.0,114.80000305175781,362783.0 +2024-09-05,114.80000305175781,115.5999984741211,114.4000015258789,115.5999984741211,496870.0 +2024-09-08,115.19999694824219,115.19999694824219,114.5999984741211,115.19999694824219,294081.0 +2024-09-09,115.4000015258789,115.5999984741211,115.0,115.0,238752.0 +2024-09-10,115.19999694824219,115.4000015258789,113.4000015258789,113.4000015258789,239433.0 +2024-09-11,113.4000015258789,114.0,111.19999694824219,111.19999694824219,350332.0 +2024-09-12,112.0,113.0,111.0,111.19999694824219,508616.0 +2024-09-15,111.80000305175781,112.19999694824219,110.19999694824219,110.19999694824219,666357.0 +2024-09-16,110.5999984741211,110.80000305175781,109.80000305175781,110.4000015258789,742283.0 +2024-09-17,110.4000015258789,111.19999694824219,110.19999694824219,110.4000015258789,541389.0 +2024-09-18,111.0,111.19999694824219,110.19999694824219,110.5999984741211,408134.0 +2024-09-19,111.0,115.0,110.80000305175781,115.0,1305274.0 +2024-09-22,116.0,116.0,114.0,114.0,429924.0 +2024-09-24,114.0,116.80000305175781,114.0,116.80000305175781,620289.0 +2024-09-25,117.0,117.80000305175781,116.4000015258789,117.80000305175781,644415.0 +2024-09-26,117.19999694824219,117.5999984741211,115.4000015258789,116.0,694753.0 +2024-09-29,115.5999984741211,116.80000305175781,115.0,115.0,342743.0 +2024-09-30,115.5999984741211,118.80000305175781,115.19999694824219,118.80000305175781,1289213.0 +2024-10-01,118.5999984741211,122.5999984741211,117.4000015258789,121.0,1316757.0 +2024-10-02,121.0,121.0,121.0,121.0,0.0 +2024-10-03,120.0,120.80000305175781,117.5999984741211,118.4000015258789,924987.0 +2024-10-06,118.80000305175781,119.19999694824219,115.4000015258789,116.0,575438.0 +2024-10-07,116.0,116.5999984741211,114.5999984741211,116.19999694824219,498087.0 +2024-10-08,117.5999984741211,117.5999984741211,115.80000305175781,116.5999984741211,455252.0 +2024-10-09,117.0,120.4000015258789,116.0,119.4000015258789,605227.0 +2024-10-10,119.4000015258789,120.4000015258789,118.5999984741211,119.4000015258789,385933.0 +2024-10-13,119.4000015258789,120.19999694824219,117.5999984741211,117.80000305175781,280706.0 +2024-10-14,117.19999694824219,117.19999694824219,116.0,117.0,407613.0 +2024-10-15,116.19999694824219,117.19999694824219,116.0,116.0,299222.0 +2024-10-16,116.0,117.4000015258789,116.0,117.0,512574.0 +2024-10-17,117.4000015258789,118.5999984741211,115.19999694824219,115.19999694824219,538765.0 +2024-10-20,115.19999694824219,116.19999694824219,114.80000305175781,116.19999694824219,274128.0 +2024-10-21,117.0,118.19999694824219,116.80000305175781,118.0,464425.0 +2024-10-22,117.5999984741211,117.5999984741211,115.80000305175781,116.19999694824219,246703.0 +2024-10-23,116.0,117.0,115.19999694824219,117.0,151262.0 +2024-10-24,116.0,117.0,115.5999984741211,116.0,260136.0 +2024-10-27,116.5999984741211,118.80000305175781,116.5999984741211,117.80000305175781,415976.0 +2024-10-28,117.5999984741211,118.19999694824219,116.5999984741211,117.80000305175781,216189.0 +2024-10-29,117.80000305175781,117.80000305175781,116.19999694824219,117.19999694824219,291550.0 +2024-10-30,117.0,117.19999694824219,115.5999984741211,115.5999984741211,246117.0 +2024-10-31,115.0,115.5999984741211,113.5999984741211,113.80000305175781,624838.0 +2024-11-03,115.0,115.19999694824219,113.80000305175781,114.5999984741211,251015.0 +2024-11-04,114.0,115.19999694824219,114.0,114.0,178216.0 +2024-11-05,114.5999984741211,116.19999694824219,113.5999984741211,116.19999694824219,302380.0 +2024-11-06,116.0,116.5999984741211,115.19999694824219,116.5999984741211,288140.0 +2024-11-07,116.80000305175781,117.0,115.80000305175781,116.4000015258789,366509.0 +2024-11-10,116.4000015258789,116.80000305175781,115.80000305175781,115.80000305175781,110326.0 +2024-11-11,115.80000305175781,115.80000305175781,114.0,114.0,353449.0 +2024-11-12,114.80000305175781,115.4000015258789,114.19999694824219,114.19999694824219,377835.0 +2024-11-13,114.0,115.0,113.0,113.80000305175781,271964.0 +2024-11-14,113.5999984741211,114.19999694824219,112.80000305175781,113.19999694824219,401398.0 +2024-11-17,113.19999694824219,113.19999694824219,113.19999694824219,113.19999694824219,0.0 +2024-11-18,113.19999694824219,113.4000015258789,112.0,112.0,635227.0 +2024-11-19,114.0,114.0,111.5999984741211,111.80000305175781,330087.0 +2024-11-20,112.5999984741211,112.5999984741211,110.80000305175781,110.80000305175781,353979.0 +2024-11-21,111.0,112.0,110.5999984741211,112.0,379869.0 +2024-11-24,112.0,112.5999984741211,111.80000305175781,112.5999984741211,224331.0 +2024-11-25,112.5999984741211,112.5999984741211,110.80000305175781,110.80000305175781,709838.0 +2024-11-26,110.80000305175781,112.5999984741211,110.80000305175781,112.0,204633.0 +2024-11-27,112.0,112.19999694824219,108.5999984741211,109.4000015258789,471101.0 +2024-11-28,109.5999984741211,111.0,109.5999984741211,110.80000305175781,163670.0 +2024-12-01,109.5999984741211,111.0,109.5999984741211,110.80000305175781,163670.0 +2024-12-02,112.0,112.0,110.80000305175781,111.4000015258789,229470.0 +2024-12-03,111.4000015258789,112.5999984741211,110.80000305175781,112.5999984741211,336696.0 +2024-12-04,112.5999984741211,112.80000305175781,111.80000305175781,112.0,198058.0 +2024-12-05,112.19999694824219,113.0,112.0,112.4000015258789,143069.0 +2024-12-08,112.0,112.5999984741211,110.4000015258789,110.4000015258789,565602.0 +2024-12-09,111.0,112.0,110.80000305175781,111.5999984741211,326947.0 +2024-12-10,112.5999984741211,113.5999984741211,112.0,113.5999984741211,752252.0 +2024-12-11,113.80000305175781,114.4000015258789,112.80000305175781,113.0,338286.0 +2024-12-12,113.19999694824219,113.5999984741211,112.4000015258789,112.4000015258789,186934.0 +2024-12-15,112.4000015258789,112.80000305175781,111.80000305175781,112.19999694824219,116255.0 +2024-12-16,112.19999694824219,112.5999984741211,111.0,112.0,409416.0 +2024-12-17,112.0,112.0,110.19999694824219,110.19999694824219,356805.0 +2024-12-18,110.19999694824219,110.5999984741211,109.5999984741211,109.80000305175781,407762.0 +2024-12-19,109.80000305175781,110.19999694824219,108.19999694824219,108.19999694824219,1534399.0 +2024-12-22,110.0,111.4000015258789,109.4000015258789,111.4000015258789,328038.0 +2024-12-23,111.4000015258789,111.4000015258789,109.5999984741211,111.0,429717.0 +2024-12-24,111.0,111.0,108.80000305175781,109.0,495688.0 +2024-12-25,109.5999984741211,110.19999694824219,108.80000305175781,110.0,238334.0 +2024-12-26,110.19999694824219,110.4000015258789,108.5999984741211,109.19999694824219,345464.0 +2024-12-29,110.0,110.4000015258789,109.19999694824219,110.0,498608.0 +2024-12-30,110.0,111.19999694824219,109.5999984741211,111.0,388599.0 +2024-12-31,111.0,111.19999694824219,110.0,111.0,304226.0 +2025-01-01,110.80000305175781,111.19999694824219,110.4000015258789,111.19999694824219,101468.0 +2025-01-02,110.5999984741211,110.80000305175781,109.0,109.5999984741211,391964.0 +2025-01-05,109.80000305175781,110.0,108.5999984741211,109.0,273061.0 +2025-01-06,109.0,109.0,108.0,108.0,303246.0 +2025-01-07,108.5999984741211,109.19999694824219,108.0,108.19999694824219,287676.0 +2025-01-08,108.80000305175781,108.80000305175781,107.19999694824219,107.19999694824219,624005.0 +2025-01-09,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0.0 +2025-01-12,107.19999694824219,110.0,107.0,110.0,516582.0 +2025-01-13,110.0,111.0,108.80000305175781,108.80000305175781,879331.0 +2025-01-14,108.80000305175781,110.19999694824219,108.5999984741211,110.0,443393.0 +2025-01-15,110.0,110.5999984741211,109.80000305175781,110.5999984741211,479058.0 +2025-01-16,110.5999984741211,114.4000015258789,110.4000015258789,114.0,931826.0 +2025-01-19,113.5999984741211,114.19999694824219,113.19999694824219,113.80000305175781,244315.0 +2025-01-20,114.0,115.4000015258789,113.5999984741211,113.80000305175781,459352.0 +2025-01-21,114.0,114.80000305175781,113.80000305175781,113.80000305175781,217759.0 +2025-01-22,114.0,114.80000305175781,113.19999694824219,113.19999694824219,336646.0 +2025-01-23,113.0,114.0,112.80000305175781,114.0,290010.0 +2025-01-26,114.0,114.0,112.4000015258789,113.0,389160.0 +2025-01-27,113.0,115.0,112.19999694824219,113.0,976817.0 +2025-01-28,113.0,113.0,113.0,113.0,0.0 +2025-01-29,114.19999694824219,114.80000305175781,113.4000015258789,114.0,233225.0 +2025-01-30,114.19999694824219,115.19999694824219,113.80000305175781,115.0,714901.0 +2025-02-02,115.0,115.5999984741211,114.19999694824219,114.80000305175781,447233.0 +2025-02-03,114.80000305175781,115.0,113.5999984741211,114.5999984741211,491698.0 +2025-02-04,114.5999984741211,115.4000015258789,114.19999694824219,114.5999984741211,753926.0 +2025-02-05,111.19999694824219,112.19999694824219,110.80000305175781,112.0,697527.0 +2025-02-06,112.0,112.19999694824219,111.5999984741211,111.80000305175781,358499.0 +2025-02-09,111.80000305175781,112.80000305175781,110.80000305175781,111.0,243312.0 +2025-02-10,111.80000305175781,112.4000015258789,111.0,111.80000305175781,622242.0 +2025-02-11,111.80000305175781,115.4000015258789,111.0,114.5999984741211,1671661.0 +2025-02-12,114.5999984741211,114.80000305175781,113.0,114.0,448599.0 +2025-02-13,113.0,113.5999984741211,111.80000305175781,113.0,557558.0 +2025-02-16,113.0,113.5999984741211,111.0,111.80000305175781,234547.0 +2025-02-17,111.80000305175781,111.80000305175781,110.5999984741211,111.80000305175781,396373.0 +2025-02-18,112.19999694824219,112.19999694824219,111.0,112.19999694824219,1013220.0 +2025-02-19,112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0.0 +2025-02-20,113.19999694824219,114.4000015258789,111.80000305175781,113.80000305175781,627770.0 +2025-02-24,113.4000015258789,113.5999984741211,111.4000015258789,112.0,560352.0 +2025-02-25,112.0,112.4000015258789,110.80000305175781,112.0,442617.0 +2025-02-26,111.5999984741211,111.5999984741211,108.80000305175781,110.5999984741211,607541.0 +2025-02-27,110.5999984741211,110.5999984741211,108.4000015258789,108.4000015258789,1384909.0 +2025-03-02,110.0,110.4000015258789,107.80000305175781,108.5999984741211,259486.0 +2025-03-03,108.5999984741211,109.80000305175781,108.0,109.5999984741211,354291.0 +2025-03-04,109.0,109.80000305175781,107.80000305175781,107.80000305175781,457524.0 +2025-03-05,108.4000015258789,109.19999694824219,108.0,108.80000305175781,176244.0 +2025-03-06,108.4000015258789,110.5999984741211,107.0,110.5999984741211,443766.0 +2025-03-09,111.0,111.0,108.19999694824219,109.80000305175781,255018.0 +2025-03-10,109.80000305175781,110.0,108.0,108.4000015258789,236170.0 +2025-03-11,108.19999694824219,108.4000015258789,106.4000015258789,107.5999984741211,519144.0 +2025-03-12,107.5999984741211,108.4000015258789,107.4000015258789,108.19999694824219,334311.0 +2025-03-13,108.19999694824219,108.5999984741211,107.5999984741211,107.5999984741211,507900.0 +2025-03-16,108.0,108.4000015258789,107.5999984741211,108.19999694824219,229123.0 +2025-03-17,108.4000015258789,109.0,107.19999694824219,107.19999694824219,401899.0 +2025-03-18,107.5999984741211,108.0,106.19999694824219,107.4000015258789,373914.0 +2025-03-19,107.4000015258789,107.4000015258789,106.19999694824219,106.4000015258789,361404.0 +2025-03-20,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0 +2025-03-23,106.19999694824219,106.80000305175781,104.19999694824219,104.80000305175781,332278.0 +2025-03-24,104.80000305175781,105.0,103.5999984741211,104.4000015258789,464315.0 +2025-03-25,104.5999984741211,105.5999984741211,104.19999694824219,104.19999694824219,452348.0 +2025-03-26,104.4000015258789,106.0,104.4000015258789,105.0,580387.0 +2025-03-27,105.19999694824219,106.0,105.0,106.0,378911.0 +2025-04-03,104.80000305175781,105.19999694824219,103.19999694824219,104.0,473084.0 +2025-04-06,100.0,101.19999694824219,98.5,99.0999984741211,671818.0 +2025-04-07,99.0,101.5999984741211,96.5,101.0,759385.0 +2025-04-08,102.4000015258789,104.19999694824219,101.4000015258789,101.4000015258789,569052.0 +2025-04-09,100.5999984741211,102.4000015258789,100.0,100.80000305175781,433952.0 +2025-04-10,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0 +2025-04-13,106.0,106.0,103.5999984741211,103.5999984741211,567090.0 +2025-04-14,104.5999984741211,104.5999984741211,102.80000305175781,103.19999694824219,611632.0 +2025-04-15,103.19999694824219,104.19999694824219,102.19999694824219,102.80000305175781,704779.0 +2025-04-16,102.5999984741211,102.80000305175781,101.4000015258789,102.5999984741211,589390.0 +2025-04-17,102.5999984741211,102.5999984741211,102.5999984741211,102.5999984741211,0.0 +2025-04-20,103.5999984741211,103.80000305175781,102.5999984741211,103.4000015258789,137978.0 +2025-04-21,103.19999694824219,103.4000015258789,102.0,102.80000305175781,160924.0 +2025-04-22,102.4000015258789,102.4000015258789,100.4000015258789,100.4000015258789,337308.0 +2025-04-23,101.80000305175781,103.5999984741211,101.5999984741211,103.5999984741211,543305.0 +2025-04-24,103.80000305175781,104.4000015258789,103.19999694824219,103.19999694824219,498329.0 +2025-04-27,105.4000015258789,106.0,102.4000015258789,102.5999984741211,1329492.0 +2025-04-28,103.0,103.4000015258789,101.80000305175781,102.4000015258789,809357.0 +2025-04-29,101.80000305175781,102.4000015258789,100.19999694824219,100.19999694824219,1379709.0 +2025-04-30,100.5999984741211,100.5999984741211,98.30000305175781,98.69999694824219,1500619.0 +2025-05-01,98.69999694824219,99.4000015258789,97.5,99.4000015258789,829806.0 +2025-05-04,99.0,99.4000015258789,97.30000305175781,97.30000305175781,582436.0 +2025-05-05,97.4000015258789,99.0999984741211,96.9000015258789,98.4000015258789,697703.0 +2025-05-06,98.30000305175781,99.4000015258789,98.0999984741211,98.4000015258789,433265.0 +2025-05-07,98.4000015258789,99.0,97.80000305175781,98.5,757073.0 +2025-05-08,98.5999984741211,98.69999694824219,96.9000015258789,96.9000015258789,652748.0 +2025-05-11,97.30000305175781,97.5999984741211,96.19999694824219,96.5999984741211,348487.0 +2025-05-12,97.0,99.19999694824219,97.0,99.0,470316.0 +2025-05-13,99.0,99.9000015258789,98.5999984741211,99.30000305175781,372475.0 +2025-05-14,98.80000305175781,99.80000305175781,98.69999694824219,99.5,313488.0 +2025-05-15,99.4000015258789,99.4000015258789,98.5,99.0,248099.0 +2025-05-18,99.0,99.0,99.0,99.0,0.0 +2025-05-19,98.0,98.0999984741211,97.0999984741211,97.5999984741211,265209.0 +2025-05-20,97.30000305175781,97.5999984741211,96.4000015258789,96.69999694824219,459181.0 +2025-05-21,96.69999694824219,97.19999694824219,96.5999984741211,96.9000015258789,393005.0 +2025-05-22,96.69999694824219,96.69999694824219,96.0,96.0,509041.0 +2025-05-25,96.19999694824219,96.80000305175781,96.0,96.5,392411.0 +2025-05-26,96.5,97.5999984741211,96.4000015258789,97.4000015258789,477186.0 +2025-05-27,97.80000305175781,97.80000305175781,95.0999984741211,95.5999984741211,444580.0 +2025-05-28,95.69999694824219,97.69999694824219,95.69999694824219,97.0,417142.0 +2025-05-29,97.19999694824219,97.5,95.5999984741211,95.9000015258789,854050.0 +2025-06-01,95.9000015258789,96.30000305175781,94.69999694824219,95.0999984741211,508239.0 +2025-06-02,95.30000305175781,96.30000305175781,94.9000015258789,95.69999694824219,323318.0 +2025-06-03,95.69999694824219,96.19999694824219,95.5,95.69999694824219,195796.0 +2025-06-04,96.0999984741211,97.5,96.0999984741211,97.5,283154.0 +2025-06-11,97.80000305175781,99.30000305175781,97.5999984741211,98.5,642838.0 +2025-06-12,98.0,98.30000305175781,96.9000015258789,97.4000015258789,422513.0 +2025-06-15,95.4000015258789,99.0,95.0,98.69999694824219,921128.0 +2025-06-16,99.0,104.19999694824219,98.30000305175781,103.80000305175781,1562957.0 +2025-06-17,104.19999694824219,109.5999984741211,104.19999694824219,108.80000305175781,2125508.0 +2025-06-18,106.80000305175781,108.80000305175781,105.80000305175781,108.0,1138296.0 +2025-06-19,107.19999694824219,109.5999984741211,106.80000305175781,107.80000305175781,1261187.0 +2025-06-22,107.80000305175781,108.80000305175781,105.5999984741211,106.80000305175781,452137.0 +2025-06-23,106.80000305175781,110.4000015258789,106.5999984741211,109.19999694824219,665957.0 +2025-06-24,109.5999984741211,109.5999984741211,103.4000015258789,104.19999694824219,1973833.0 +2025-06-25,104.0,104.5999984741211,103.0,103.19999694824219,810795.0 +2025-06-26,103.4000015258789,105.80000305175781,103.4000015258789,105.80000305175781,713827.0 +2025-06-29,107.19999694824219,108.5,106.4000015258789,108.30000305175781,832236.0 +2025-06-30,108.30000305175781,109.0,107.19999694824219,107.19999694824219,913179.0 +2025-07-01,107.9000015258789,108.5999984741211,106.5,106.69999694824219,630924.0 +2025-07-02,106.69999694824219,108.19999694824219,105.9000015258789,108.0,768601.0 +2025-07-03,108.19999694824219,109.9000015258789,107.80000305175781,108.5,1070680.0 +2025-07-06,108.69999694824219,111.5,108.4000015258789,110.19999694824219,888930.0 +2025-07-07,110.0,110.30000305175781,108.5999984741211,109.30000305175781,615507.0 +2025-07-08,109.30000305175781,110.0,108.30000305175781,108.69999694824219,722480.0 +2025-07-09,109.4000015258789,113.0,109.4000015258789,112.0999984741211,1206526.0 +2025-07-10,112.0999984741211,114.9000015258789,112.0999984741211,114.5999984741211,897822.0 +2025-07-13,114.5,116.0,114.0999984741211,115.0,723239.0 +2025-07-14,115.0,115.19999694824219,114.0,114.5,586688.0 +2025-07-15,115.0,115.9000015258789,113.4000015258789,114.5,1413327.0 +2025-07-16,114.69999694824219,115.5999984741211,114.19999694824219,115.0,596619.0 +2025-07-17,115.0,115.0,115.0,115.0,0.0 +2025-07-20,117.0,118.30000305175781,116.69999694824219,117.0,308337.0 +2025-07-21,116.80000305175781,116.80000305175781,114.5999984741211,114.80000305175781,435269.0 +2025-07-22,114.9000015258789,116.0,112.4000015258789,114.0,564243.0 +2025-07-23,115.19999694824219,116.5999984741211,114.0,116.5999984741211,551721.0 +2025-07-24,116.5999984741211,117.0,115.9000015258789,116.5,311611.0 +2025-07-27,117.0,119.9000015258789,116.69999694824219,119.0,1046298.0 +2025-07-28,119.0,119.9000015258789,117.9000015258789,118.30000305175781,803069.0 +2025-07-29,118.0999984741211,118.0999984741211,116.9000015258789,118.0999984741211,571192.0 +2025-07-30,118.0999984741211,120.30000305175781,115.69999694824219,119.80000305175781,795302.0 +2025-07-31,119.69999694824219,119.69999694824219,118.0999984741211,119.19999694824219,603234.0 +2025-08-03,118.80000305175781,120.5,118.19999694824219,120.5,779084.0 +2025-08-04,120.9000015258789,120.9000015258789,117.69999694824219,119.5,989323.0 +2025-08-05,117.0,119.80000305175781,116.5,119.69999694824219,949132.0 +2025-08-06,119.4000015258789,120.4000015258789,119.0,120.19999694824219,678407.0 +2025-08-07,118.9000015258789,120.19999694824219,118.5,120.0999984741211,488851.0 +2025-08-10,119.0,119.69999694824219,118.4000015258789,119.5999984741211,259258.0 +2025-08-11,119.5,120.30000305175781,119.4000015258789,120.0,353517.0 +2025-08-12,119.5999984741211,120.0,119.19999694824219,119.9000015258789,175691.0 +2025-08-13,119.9000015258789,119.9000015258789,117.5999984741211,118.5,501963.0 +2025-08-14,118.5,119.30000305175781,117.5,119.19999694824219,489525.0 +2025-08-17,119.0,120.4000015258789,118.5999984741211,120.0,277052.0 +2025-08-18,120.0,121.30000305175781,119.9000015258789,121.0,430781.0 +2025-08-19,120.5,121.0,120.0,120.4000015258789,386816.0 +2025-08-20,119.9000015258789,122.19999694824219,119.9000015258789,121.5999984741211,569175.0 +2025-08-21,121.5999984741211,123.5,121.4000015258789,122.80000305175781,758214.0 +2025-08-24,122.80000305175781,124.0,121.69999694824219,121.69999694824219,409321.0 +2025-08-25,122.19999694824219,122.4000015258789,120.69999694824219,121.69999694824219,340238.0 +2025-08-26,121.30000305175781,123.30000305175781,121.19999694824219,122.5,625940.0 +2025-08-27,122.5,123.30000305175781,122.19999694824219,123.0,246451.0 +2025-08-28,122.30000305175781,122.5,121.4000015258789,121.4000015258789,265563.0 +2025-08-31,120.5999984741211,120.69999694824219,114.80000305175781,114.80000305175781,723436.0 +2025-09-01,114.80000305175781,119.0999984741211,114.5999984741211,118.4000015258789,745112.0 +2025-09-02,118.5,120.4000015258789,117.5,120.19999694824219,726058.0 +2025-09-03,119.0,119.9000015258789,117.0999984741211,117.0999984741211,509083.0 +2025-09-04,117.0,118.0999984741211,116.5,117.19999694824219,430485.0 diff --git a/data/2081.csv b/data/2081.csv new file mode 100644 index 0000000000000000000000000000000000000000..c44634214a3e5fec0293de9e9df7a1cc9aebeddc --- /dev/null +++ b/data/2081.csv @@ -0,0 +1,1084 @@ +date,open,high,low,close,volume +2021-04-27,82.42857360839844,82.42857360839844,80.71428680419922,82.0,309097 +2021-04-28,82.42857360839844,82.42857360839844,81.0,81.57142639160156,222696 +2021-04-29,81.14286041259766,82.0,81.0,81.85713958740234,183139 +2021-05-02,82.0,82.71428680419922,80.85713958740234,82.14286041259766,351547 +2021-05-03,82.14286041259766,85.42857360839844,82.14286041259766,83.85713958740234,1105193 +2021-05-04,84.28571319580078,84.71428680419922,83.28571319580078,83.85713958740234,548065 +2021-05-05,84.0,86.0,83.57142639160156,84.14286041259766,1090399 +2021-05-06,84.28571319580078,84.28571319580078,82.57142639160156,83.42857360839844,435703 +2021-05-09,83.57142639160156,84.0,82.57142639160156,83.85713958740234,280287 +2021-05-10,83.85713958740234,83.85713958740234,83.14286041259766,83.71428680419922,160118 +2021-05-17,83.71428680419922,83.85713958740234,83.0,83.14286041259766,172076 +2021-05-18,84.28571319580078,86.71428680419922,83.85713958740234,84.85713958740234,947535 +2021-05-19,84.85713958740234,91.28571319580078,84.14286041259766,89.85713958740234,1658377 +2021-05-20,89.85713958740234,89.85713958740234,87.85713958740234,89.28571319580078,616585 +2021-05-23,87.85713958740234,87.85713958740234,83.57142639160156,84.42857360839844,1564756 +2021-05-24,84.42857360839844,84.85713958740234,83.14286041259766,84.28571319580078,432966 +2021-05-25,84.14286041259766,86.28571319580078,83.85713958740234,85.71428680419922,747777 +2021-05-26,85.71428680419922,85.71428680419922,84.57142639160156,84.71428680419922,235218 +2021-05-27,84.71428680419922,84.71428680419922,83.57142639160156,84.14286041259766,312222 +2021-05-30,84.0,84.71428680419922,83.71428680419922,84.0,186348 +2021-05-31,84.0,84.0,83.28571319580078,83.57142639160156,205794 +2021-06-01,83.42857360839844,85.28571319580078,82.42857360839844,84.71428680419922,632762 +2021-06-02,84.42857360839844,86.14286041259766,84.28571319580078,84.57142639160156,270530 +2021-06-03,84.57142639160156,85.42857360839844,84.57142639160156,84.71428680419922,202125 +2021-06-06,85.28571319580078,85.42857360839844,84.28571319580078,84.85713958740234,256291 +2021-06-07,84.57142639160156,85.0,84.42857360839844,84.57142639160156,164428 +2021-06-08,84.85713958740234,84.85713958740234,83.28571319580078,84.28571319580078,378222 +2021-06-09,84.28571319580078,86.42857360839844,83.85713958740234,85.71428680419922,505397 +2021-06-10,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,275916 +2021-06-13,84.71428680419922,85.42857360839844,84.28571319580078,85.14286041259766,249319 +2021-06-14,85.0,85.42857360839844,84.14286041259766,84.57142639160156,398475 +2021-06-15,84.42857360839844,84.42857360839844,83.28571319580078,83.71428680419922,239386 +2021-06-16,83.42857360839844,84.0,82.71428680419922,83.28571319580078,241031 +2021-06-17,83.28571319580078,84.28571319580078,82.85713958740234,83.57142639160156,225575 +2021-06-20,83.57142639160156,83.57142639160156,82.71428680419922,83.0,157806 +2021-06-21,82.57142639160156,83.14286041259766,82.42857360839844,83.0,122556 +2021-06-22,82.85713958740234,83.42857360839844,82.71428680419922,82.85713958740234,130754 +2021-06-23,83.0,85.42857360839844,83.0,84.42857360839844,647823 +2021-06-24,85.0,88.42857360839844,84.42857360839844,84.85713958740234,1323954 +2021-06-27,84.85713958740234,84.85713958740234,84.85713958740234,84.85713958740234,0 +2021-06-28,85.0,86.42857360839844,84.71428680419922,85.14286041259766,609540 +2021-06-29,85.14286041259766,85.14286041259766,84.28571319580078,84.57142639160156,251582 +2021-06-30,84.57142639160156,85.71428680419922,84.28571319580078,85.14286041259766,350070 +2021-07-01,85.42857360839844,85.57142639160156,84.85713958740234,85.14286041259766,212574 +2021-07-04,84.42857360839844,85.14286041259766,84.42857360839844,84.57142639160156,275681 +2021-07-05,84.57142639160156,84.85713958740234,84.14286041259766,84.57142639160156,170055 +2021-07-06,84.42857360839844,85.0,84.28571319580078,84.57142639160156,145644 +2021-07-07,84.42857360839844,84.57142639160156,82.14286041259766,82.14286041259766,597521 +2021-07-08,83.0,87.14286041259766,82.85713958740234,84.57142639160156,2865385 +2021-07-11,85.71428680419922,89.14286041259766,84.85713958740234,85.14286041259766,3636809 +2021-07-12,85.71428680419922,87.0,84.28571319580078,85.57142639160156,1312852 +2021-07-13,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,769686 +2021-07-14,85.0,88.0,84.42857360839844,87.85713958740234,1435040 +2021-07-15,88.14286041259766,95.85713958740234,86.85713958740234,91.42857360839844,6749418 +2021-07-25,92.71428680419922,94.28571319580078,90.14286041259766,90.71428680419922,2342611 +2021-07-26,90.71428680419922,95.0,89.71428680419922,94.0,3409040 +2021-07-27,94.0,95.28571319580078,92.42857360839844,92.85713958740234,2182656 +2021-07-28,93.0,94.57142639160156,92.14286041259766,92.28571319580078,1182427 +2021-07-29,92.14286041259766,93.42857360839844,91.85713958740234,92.71428680419922,860000 +2021-08-01,92.85713958740234,94.28571319580078,92.42857360839844,93.85713958740234,774208 +2021-08-02,93.85713958740234,95.57142639160156,93.14286041259766,93.42857360839844,2375931 +2021-08-03,93.42857360839844,94.0,91.85713958740234,92.0,937307 +2021-08-04,91.71428680419922,92.71428680419922,91.14286041259766,91.14286041259766,660448 +2021-08-05,91.42857360839844,92.0,90.57142639160156,90.85713958740234,547244 +2021-08-08,90.71428680419922,92.71428680419922,90.71428680419922,92.14286041259766,511025 +2021-08-09,92.14286041259766,92.14286041259766,90.71428680419922,91.42857360839844,384906 +2021-08-10,91.57142639160156,92.28571319580078,90.85713958740234,91.14286041259766,354258 +2021-08-11,91.28571319580078,94.14286041259766,90.42857360839844,93.57142639160156,1725799 +2021-08-12,91.42857360839844,92.28571319580078,90.28571319580078,90.85713958740234,1257226 +2021-08-15,90.71428680419922,91.42857360839844,90.57142639160156,91.28571319580078,325337 +2021-08-16,91.0,91.0,89.71428680419922,90.0,304204 +2021-08-17,90.42857360839844,91.14286041259766,89.85713958740234,90.0,270215 +2021-08-18,90.0,90.28571319580078,88.57142639160156,88.57142639160156,169479 +2021-08-19,88.0,89.57142639160156,87.42857360839844,89.28571319580078,262976 +2021-08-22,88.71428680419922,89.57142639160156,88.14286041259766,88.57142639160156,137908 +2021-08-23,89.0,89.14286041259766,87.71428680419922,88.0,124219 +2021-08-24,88.57142639160156,88.57142639160156,87.42857360839844,87.85713958740234,224317 +2021-08-25,87.85713958740234,90.14286041259766,87.71428680419922,89.0,433706 +2021-08-26,89.28571319580078,89.28571319580078,88.0,88.14286041259766,170004 +2021-08-29,88.57142639160156,90.0,88.28571319580078,88.85713958740234,232502 +2021-08-30,89.0,89.28571319580078,88.28571319580078,89.14286041259766,198107 +2021-08-31,89.28571319580078,91.28571319580078,89.14286041259766,90.14286041259766,545412 +2021-09-01,91.0,91.0,89.57142639160156,90.0,180517 +2021-09-02,90.42857360839844,90.57142639160156,89.57142639160156,89.71428680419922,150992 +2021-09-05,90.28571319580078,90.57142639160156,89.42857360839844,89.71428680419922,494972 +2021-09-06,89.14286041259766,89.14286041259766,88.28571319580078,88.28571319580078,318413 +2021-09-07,90.14286041259766,91.0,89.28571319580078,89.71428680419922,701323 +2021-09-08,89.42857360839844,89.57142639160156,88.71428680419922,89.0,123025 +2021-09-09,89.71428680419922,90.28571319580078,88.71428680419922,89.14286041259766,348359 +2021-09-12,88.85713958740234,88.85713958740234,87.42857360839844,88.14286041259766,292311 +2021-09-13,88.71428680419922,90.14286041259766,88.42857360839844,88.57142639160156,375993 +2021-09-14,88.85713958740234,89.85713958740234,88.57142639160156,89.28571319580078,418373 +2021-09-15,89.28571319580078,89.57142639160156,88.57142639160156,89.28571319580078,286763 +2021-09-16,89.28571319580078,90.14286041259766,89.14286041259766,89.71428680419922,504816 +2021-09-19,90.28571319580078,90.85713958740234,89.28571319580078,89.42857360839844,472571 +2021-09-20,89.42857360839844,92.0,88.57142639160156,91.0,977074 +2021-09-21,90.71428680419922,92.57142639160156,90.0,90.71428680419922,938694 +2021-09-22,90.71428680419922,91.42857360839844,89.85713958740234,90.57142639160156,304890 +2021-09-26,90.71428680419922,91.14286041259766,89.57142639160156,89.57142639160156,331030 +2021-09-27,89.85713958740234,90.0,89.0,90.0,356738 +2021-09-28,89.57142639160156,90.0,89.28571319580078,89.71428680419922,178981 +2021-09-29,89.85713958740234,90.0,89.28571319580078,89.28571319580078,155530 +2021-09-30,89.85713958740234,89.85713958740234,88.85713958740234,89.0,224943 +2021-10-03,89.14286041259766,89.14286041259766,88.0,88.14286041259766,229014 +2021-10-04,88.71428680419922,89.0,88.14286041259766,88.57142639160156,138818 +2021-10-05,88.0,89.57142639160156,87.57142639160156,88.57142639160156,296466 +2021-10-06,88.71428680419922,89.14286041259766,88.0,88.28571319580078,160176 +2021-10-07,88.28571319580078,88.28571319580078,87.14286041259766,87.42857360839844,169299 +2021-10-10,87.42857360839844,88.14286041259766,83.71428680419922,85.71428680419922,239755 +2021-10-11,85.71428680419922,85.71428680419922,85.71428680419922,85.71428680419922,0 +2021-10-12,83.57142639160156,83.85713958740234,82.42857360839844,82.85713958740234,131049 +2021-10-13,82.85713958740234,85.57142639160156,82.28571319580078,84.71428680419922,233079 +2021-10-14,84.85713958740234,85.42857360839844,84.42857360839844,84.71428680419922,81981 +2021-10-17,84.71428680419922,86.0,84.71428680419922,86.0,255378 +2021-10-18,86.14286041259766,88.14286041259766,85.14286041259766,87.85713958740234,330740 +2021-10-19,88.14286041259766,88.14286041259766,87.0,87.28571319580078,103926 +2021-10-20,87.71428680419922,87.71428680419922,86.57142639160156,86.85713958740234,52437 +2021-10-21,86.85713958740234,86.85713958740234,85.0,85.0,133079 +2021-10-24,85.28571319580078,85.85713958740234,84.28571319580078,85.85713958740234,230469 +2021-10-25,85.85713958740234,85.85713958740234,85.14286041259766,85.57142639160156,83955 +2021-10-26,85.14286041259766,86.85713958740234,85.14286041259766,86.42857360839844,196302 +2021-10-27,86.42857360839844,86.42857360839844,85.14286041259766,85.42857360839844,70628 +2021-10-28,85.0,85.71428680419922,84.57142639160156,85.0,56705 +2021-10-31,84.71428680419922,85.0,84.28571319580078,84.42857360839844,89943 +2021-11-01,84.57142639160156,85.85713958740234,84.0,85.14286041259766,140873 +2021-11-02,85.28571319580078,85.42857360839844,84.28571319580078,84.57142639160156,76351 +2021-11-03,84.57142639160156,84.57142639160156,83.42857360839844,83.57142639160156,67517 +2021-11-04,83.57142639160156,84.28571319580078,83.57142639160156,84.0,33168 +2021-11-07,83.57142639160156,83.57142639160156,81.14286041259766,81.57142639160156,314539 +2021-11-08,81.42857360839844,82.0,73.42857360839844,73.42857360839844,1413951 +2021-11-09,73.28571319580078,74.57142639160156,70.14286041259766,70.71428680419922,1204193 +2021-11-10,71.14286041259766,72.57142639160156,70.42857360839844,71.21428680419922,956880 +2021-11-11,71.42857360839844,73.28571319580078,71.35713958740234,72.85713958740234,541294 +2021-11-14,73.42857360839844,73.57142639160156,71.85713958740234,72.42857360839844,531921 +2021-11-15,72.85713958740234,73.14286041259766,70.78571319580078,71.14286041259766,435075 +2021-11-16,70.85713958740234,71.0,69.78571319580078,70.42857360839844,217107 +2021-11-17,70.71428680419922,71.21428680419922,70.21428680419922,70.42857360839844,110112 +2021-11-18,70.42857360839844,70.42857360839844,70.42857360839844,70.42857360839844,0 +2021-11-21,69.71428680419922,70.28571319580078,69.21428680419922,69.21428680419922,135273 +2021-11-22,69.35713958740234,70.0,67.92857360839844,67.92857360839844,173810 +2021-11-23,67.85713958740234,69.28571319580078,67.5,68.0,134590 +2021-11-24,68.42857360839844,69.07142639160156,67.85713958740234,68.71428680419922,169257 +2021-11-25,69.28571319580078,69.85713958740234,68.71428680419922,69.28571319580078,126179 +2021-11-28,69.28571319580078,69.28571319580078,69.28571319580078,69.28571319580078,0 +2021-11-29,65.42857360839844,66.0,64.35713958740234,65.35713958740234,328473 +2021-11-30,65.0,66.0,63.14285659790039,63.14285659790039,456757 +2021-12-01,63.92856979370117,64.64286041259766,63.0,63.5,458680 +2021-12-02,63.5,63.5,63.5,63.5,0 +2021-12-05,66.35713958740234,66.92857360839844,65.5,66.71428680419922,340376 +2021-12-06,66.92857360839844,67.14286041259766,66.28571319580078,66.42857360839844,273187 +2021-12-07,67.0,68.85713958740234,66.5,68.5,296479 +2021-12-08,68.92857360839844,69.92857360839844,68.64286041259766,69.5,217926 +2021-12-09,69.57142639160156,72.28571319580078,69.57142639160156,70.78571319580078,641537 +2021-12-12,70.57142639160156,73.14286041259766,70.0,71.71428680419922,372330 +2021-12-13,71.71428680419922,72.57142639160156,71.35713958740234,71.42857360839844,204684 +2021-12-14,71.0,71.57142639160156,70.78571319580078,70.78571319580078,98058 +2021-12-15,70.85713958740234,72.85713958740234,70.78571319580078,72.85713958740234,413781 +2021-12-16,73.28571319580078,78.85713958740234,73.28571319580078,77.57142639160156,1815287 +2021-12-19,76.85713958740234,77.28571319580078,75.0,76.0,468496 +2021-12-20,76.28571319580078,77.28571319580078,75.42857360839844,76.28571319580078,406187 +2021-12-21,76.28571319580078,79.28571319580078,76.0,78.14286041259766,902146 +2021-12-22,78.71428680419922,79.71428680419922,76.57142639160156,76.57142639160156,546614 +2021-12-23,75.85713958740234,77.42857360839844,75.28571319580078,75.85713958740234,264378 +2021-12-26,76.0,76.42857360839844,73.57142639160156,73.57142639160156,178491 +2021-12-27,72.85713958740234,75.0,72.42857360839844,74.85713958740234,209697 +2021-12-28,75.14286041259766,75.71428680419922,74.57142639160156,75.0,182684 +2021-12-29,74.42857360839844,75.28571319580078,72.57142639160156,73.0,232027 +2021-12-30,73.57142639160156,74.57142639160156,72.85713958740234,73.14286041259766,266516 +2022-01-02,73.42857360839844,74.28571319580078,73.14286041259766,73.42857360839844,123684 +2022-01-03,73.28571319580078,73.42857360839844,71.42857360839844,71.42857360839844,190745 +2022-01-04,72.14286041259766,72.57142639160156,71.28571319580078,72.57142639160156,151201 +2022-01-05,73.28571319580078,75.0,73.28571319580078,73.71428680419922,504583 +2022-01-06,75.28571319580078,75.85713958740234,74.42857360839844,74.57142639160156,403611 +2022-01-09,74.85713958740234,76.57142639160156,74.28571319580078,76.28571319580078,343879 +2022-01-10,76.28571319580078,76.42857360839844,75.42857360839844,75.71428680419922,134139 +2022-01-11,75.71428680419922,77.85713958740234,75.0,76.85713958740234,769409 +2022-01-12,76.71428680419922,77.42857360839844,76.42857360839844,76.71428680419922,231375 +2022-01-13,76.42857360839844,79.14286041259766,76.42857360839844,79.14286041259766,596937 +2022-01-16,79.71428680419922,80.28571319580078,78.0,78.42857360839844,787577 +2022-01-17,78.28571319580078,82.28571319580078,77.42857360839844,81.28571319580078,1278642 +2022-01-18,81.42857360839844,82.42857360839844,80.14286041259766,80.14286041259766,451806 +2022-01-19,80.28571319580078,81.71428680419922,79.85713958740234,81.28571319580078,274591 +2022-01-20,81.42857360839844,81.85713958740234,79.42857360839844,79.42857360839844,324671 +2022-01-23,78.71428680419922,78.71428680419922,77.14286041259766,77.42857360839844,194394 +2022-01-24,77.0,78.0,76.28571319580078,76.42857360839844,182634 +2022-01-25,76.42857360839844,77.14286041259766,75.71428680419922,77.0,152965 +2022-01-26,77.0,77.0,77.0,77.0,0 +2022-01-27,77.0,77.0,77.0,77.0,0 +2022-01-30,77.42857360839844,79.0,77.14286041259766,77.57142639160156,242733 +2022-01-31,77.85713958740234,78.42857360839844,74.42857360839844,74.42857360839844,414674 +2022-02-01,75.0,76.42857360839844,74.28571319580078,74.57142639160156,274974 +2022-02-02,74.85713958740234,75.28571319580078,74.57142639160156,74.85713958740234,88803 +2022-02-03,75.28571319580078,75.28571319580078,74.42857360839844,74.57142639160156,64384 +2022-02-06,74.71428680419922,75.14286041259766,74.42857360839844,74.42857360839844,93374 +2022-02-07,74.85713958740234,75.42857360839844,74.14286041259766,74.71428680419922,143654 +2022-02-08,74.71428680419922,75.0,74.28571319580078,74.85713958740234,84980 +2022-02-09,74.71428680419922,76.28571319580078,74.42857360839844,75.57142639160156,184966 +2022-02-10,75.57142639160156,75.57142639160156,74.85713958740234,75.42857360839844,66680 +2022-02-13,74.85713958740234,74.85713958740234,72.28571319580078,73.14286041259766,175350 +2022-02-14,72.42857360839844,73.71428680419922,72.42857360839844,73.42857360839844,87543 +2022-02-15,73.14286041259766,73.57142639160156,72.57142639160156,73.14286041259766,446016 +2022-02-16,73.14286041259766,73.57142639160156,72.57142639160156,73.42857360839844,234420 +2022-02-17,73.42857360839844,73.71428680419922,72.42857360839844,73.0,398827 +2022-02-20,72.71428680419922,73.71428680419922,71.42857360839844,72.57142639160156,281113 +2022-02-21,72.0,74.14286041259766,72.0,72.85713958740234,249754 +2022-02-23,72.42857360839844,73.57142639160156,72.42857360839844,72.85713958740234,112499 +2022-02-24,72.0,72.0,68.92857360839844,69.64286041259766,298989 +2022-02-27,72.0,72.0,70.57142639160156,70.71428680419922,157039 +2022-02-28,70.0,70.57142639160156,69.28571319580078,69.64286041259766,143229 +2022-03-01,69.57142639160156,70.35713958740234,69.21428680419922,69.5,170104 +2022-03-02,69.21428680419922,69.5,67.78571319580078,68.57142639160156,136413 +2022-03-03,69.21428680419922,69.21428680419922,67.85713958740234,67.85713958740234,106069 +2022-03-06,68.21428680419922,69.28571319580078,67.92857360839844,69.21428680419922,185456 +2022-03-07,69.28571319580078,70.78571319580078,68.21428680419922,70.0,201570 +2022-03-08,70.07142639160156,72.42857360839844,69.35713958740234,71.07142639160156,359606 +2022-03-09,71.42857360839844,74.14286041259766,71.42857360839844,73.71428680419922,954921 +2022-03-10,73.57142639160156,73.71428680419922,72.57142639160156,72.85713958740234,251393 +2022-03-13,72.85713958740234,73.28571319580078,71.42857360839844,71.57142639160156,189736 +2022-03-14,71.42857360839844,71.42857360839844,70.21428680419922,70.78571319580078,138349 +2022-03-15,70.28571319580078,72.28571319580078,70.0,71.35713958740234,65228 +2022-03-16,70.85713958740234,72.14286041259766,70.71428680419922,71.0,42870 +2022-03-17,71.14286041259766,71.42857360839844,70.78571319580078,71.42857360839844,50884 +2022-03-20,71.85713958740234,73.71428680419922,71.07142639160156,71.85713958740234,134565 +2022-03-21,72.14286041259766,72.71428680419922,71.57142639160156,71.57142639160156,64465 +2022-03-22,71.71428680419922,72.14286041259766,71.28571319580078,71.85713958740234,71026 +2022-03-23,70.85713958740234,71.71428680419922,70.85713958740234,70.92857360839844,79514 +2022-03-24,70.92857360839844,71.21428680419922,70.71428680419922,71.14286041259766,78947 +2022-03-27,71.0,71.28571319580078,70.92857360839844,71.07142639160156,44543 +2022-03-28,71.07142639160156,71.28571319580078,70.0,70.28571319580078,215082 +2022-03-29,70.42857360839844,70.78571319580078,69.78571319580078,69.78571319580078,95510 +2022-03-30,69.92857360839844,70.0,69.21428680419922,69.42857360839844,120822 +2022-03-31,69.28571319580078,69.64286041259766,68.57142639160156,68.85713958740234,186520 +2022-04-03,68.85713958740234,69.35713958740234,67.5,67.5,237195 +2022-04-04,67.5,67.5,67.5,67.5,0 +2022-04-05,70.5,74.28571319580078,69.71428680419922,73.28571319580078,1071436 +2022-04-06,74.42857360839844,76.85713958740234,69.21428680419922,70.57142639160156,1242589 +2022-04-07,70.0,71.42857360839844,69.71428680419922,70.35713958740234,281975 +2022-04-10,70.64286041259766,73.0,70.28571319580078,70.71428680419922,479343 +2022-04-11,71.71428680419922,71.71428680419922,70.07142639160156,71.07142639160156,597854 +2022-04-12,71.42857360839844,71.42857360839844,69.78571319580078,70.64286041259766,478126 +2022-04-13,70.42857360839844,71.57142639160156,69.85713958740234,70.85713958740234,302255 +2022-04-14,70.78571319580078,72.85713958740234,70.71428680419922,71.0,308679 +2022-04-17,71.42857360839844,71.71428680419922,71.14286041259766,71.42857360839844,127503 +2022-04-18,71.57142639160156,72.42857360839844,71.07142639160156,71.28571319580078,159126 +2022-04-19,71.35713958740234,71.42857360839844,71.07142639160156,71.07142639160156,93539 +2022-04-20,70.71428680419922,70.92857360839844,70.35713958740234,70.5,58850 +2022-04-21,72.42857360839844,75.57142639160156,71.71428680419922,74.42857360839844,889585 +2022-04-24,74.42857360839844,81.85713958740234,74.28571319580078,79.14286041259766,2122923 +2022-04-25,79.0,80.0,76.57142639160156,77.85713958740234,363218 +2022-04-26,78.28571319580078,82.14286041259766,78.28571319580078,80.42857360839844,463296 +2022-04-27,79.71428680419922,82.14286041259766,79.14286041259766,81.28571319580078,386640 +2022-04-28,81.57142639160156,83.42857360839844,80.14286041259766,82.85713958740234,502637 +2022-05-08,81.42857360839844,87.57142639160156,81.42857360839844,85.71428680419922,696707 +2022-05-09,85.71428680419922,87.42857360839844,84.42857360839844,86.42857360839844,415394 +2022-05-10,86.42857360839844,87.14286041259766,84.71428680419922,84.71428680419922,480687 +2022-05-11,84.57142639160156,85.57142639160156,84.0,85.0,160809 +2022-05-12,85.0,85.0,82.28571319580078,85.0,356024 +2022-05-15,85.0,88.28571319580078,84.42857360839844,86.42857360839844,446685 +2022-05-16,87.14286041259766,87.57142639160156,84.28571319580078,86.28571319580078,274247 +2022-05-17,86.14286041259766,86.42857360839844,85.14286041259766,86.14286041259766,157609 +2022-05-18,86.14286041259766,86.14286041259766,86.14286041259766,86.14286041259766,0 +2022-05-19,84.28571319580078,85.57142639160156,82.42857360839844,83.0,483816 +2022-05-22,82.85713958740234,82.85713958740234,77.14286041259766,79.71428680419922,293867 +2022-05-23,78.57142639160156,80.71428680419922,78.57142639160156,80.14286041259766,74930 +2022-05-24,79.42857360839844,81.71428680419922,79.42857360839844,80.85713958740234,66176 +2022-05-25,80.0,84.71428680419922,79.71428680419922,84.28571319580078,196351 +2022-05-26,84.57142639160156,85.14286041259766,83.57142639160156,84.28571319580078,86816 +2022-05-29,84.28571319580078,86.14286041259766,84.28571319580078,85.0,147025 +2022-05-30,85.42857360839844,86.42857360839844,84.57142639160156,85.0,101690 +2022-05-31,85.0,86.42857360839844,83.85713958740234,86.42857360839844,177746 +2022-06-01,86.42857360839844,86.42857360839844,85.14286041259766,86.14286041259766,124521 +2022-06-02,85.14286041259766,85.85713958740234,84.57142639160156,85.71428680419922,94176 +2022-06-05,85.71428680419922,85.71428680419922,84.57142639160156,85.0,54745 +2022-06-06,85.14286041259766,86.14286041259766,85.14286041259766,85.71428680419922,61402 +2022-06-07,85.57142639160156,86.0,84.42857360839844,84.85713958740234,37294 +2022-06-08,84.57142639160156,84.57142639160156,83.14286041259766,84.0,55182 +2022-06-09,86.0,86.42857360839844,84.28571319580078,85.14286041259766,204929 +2022-06-12,83.57142639160156,84.71428680419922,82.85713958740234,83.85713958740234,97129 +2022-06-13,83.0,83.85713958740234,82.14286041259766,83.57142639160156,144202 +2022-06-14,82.14286041259766,83.28571319580078,76.42857360839844,82.42857360839844,147368 +2022-06-15,82.42857360839844,84.28571319580078,81.42857360839844,82.71428680419922,60144 +2022-06-16,82.28571319580078,84.57142639160156,82.28571319580078,82.42857360839844,101551 +2022-06-19,80.28571319580078,81.14286041259766,77.14286041259766,79.28571319580078,88393 +2022-06-20,80.71428680419922,82.57142639160156,80.42857360839844,81.71428680419922,73610 +2022-06-21,82.14286041259766,85.42857360839844,82.0,83.85713958740234,122897 +2022-06-22,83.57142639160156,84.0,81.57142639160156,81.57142639160156,78174 +2022-06-23,80.71428680419922,83.0,80.0,82.85713958740234,57276 +2022-06-26,83.57142639160156,87.0,82.85713958740234,87.0,237105 +2022-06-27,87.14286041259766,87.71428680419922,83.57142639160156,84.0,160011 +2022-06-28,83.57142639160156,86.0,82.85713958740234,85.0,115707 +2022-06-29,85.0,85.0,83.42857360839844,83.71428680419922,176559 +2022-06-30,83.57142639160156,83.71428680419922,81.42857360839844,81.42857360839844,80845 +2022-07-03,81.42857360839844,82.42857360839844,81.42857360839844,82.14286041259766,82982 +2022-07-04,82.14286041259766,82.14286041259766,80.14286041259766,80.71428680419922,56869 +2022-07-05,81.85713958740234,82.0,81.14286041259766,81.14286041259766,24283 +2022-07-06,80.0,81.42857360839844,80.0,81.28571319580078,54026 +2022-07-13,80.71428680419922,81.42857360839844,79.57142639160156,79.57142639160156,36604 +2022-07-14,79.28571319580078,83.0,79.0,79.28571319580078,153633 +2022-07-17,80.85713958740234,81.0,79.42857360839844,80.0,27356 +2022-07-18,80.28571319580078,81.42857360839844,80.28571319580078,80.85713958740234,78713 +2022-07-19,81.42857360839844,82.57142639160156,81.14286041259766,81.14286041259766,109960 +2022-07-20,82.0,82.28571319580078,80.28571319580078,81.42857360839844,96489 +2022-07-21,81.57142639160156,81.85713958740234,79.71428680419922,79.71428680419922,107564 +2022-07-24,80.28571319580078,81.42857360839844,79.71428680419922,81.0,192518 +2022-07-25,81.0,81.0,80.28571319580078,80.71428680419922,71488 +2022-07-26,80.71428680419922,80.71428680419922,79.57142639160156,80.0,59983 +2022-07-27,80.0,81.0,80.0,81.0,62535 +2022-07-28,81.28571319580078,82.42857360839844,81.14286041259766,82.14286041259766,109754 +2022-07-31,82.57142639160156,84.28571319580078,82.57142639160156,82.71428680419922,122619 +2022-08-01,83.28571319580078,83.42857360839844,82.28571319580078,83.0,114073 +2022-08-02,82.57142639160156,84.0,81.42857360839844,83.0,216981 +2022-08-03,83.14286041259766,85.71428680419922,83.0,85.71428680419922,226591 +2022-08-04,85.85713958740234,87.42857360839844,84.57142639160156,87.0,296398 +2022-08-07,87.57142639160156,89.42857360839844,86.14286041259766,88.57142639160156,342482 +2022-08-08,88.85713958740234,89.0,87.0,88.14286041259766,106017 +2022-08-09,87.14286041259766,87.28571319580078,86.0,86.14286041259766,112555 +2022-08-10,87.14286041259766,87.14286041259766,85.57142639160156,86.57142639160156,84364 +2022-08-11,86.85713958740234,88.28571319580078,86.85713958740234,87.85713958740234,116260 +2022-08-14,87.85713958740234,88.71428680419922,87.14286041259766,88.42857360839844,77653 +2022-08-15,88.57142639160156,89.14286041259766,87.71428680419922,88.14286041259766,113934 +2022-08-16,88.28571319580078,90.57142639160156,87.0,90.0,371553 +2022-08-17,90.57142639160156,91.42857360839844,89.0,90.28571319580078,271388 +2022-08-18,90.28571319580078,90.28571319580078,88.85713958740234,90.0,114186 +2022-08-21,90.0,91.14286041259766,88.85713958740234,90.57142639160156,126688 +2022-08-22,89.57142639160156,90.42857360839844,89.28571319580078,89.28571319580078,85423 +2022-08-23,89.28571319580078,90.71428680419922,88.71428680419922,89.85713958740234,102596 +2022-08-24,89.71428680419922,90.71428680419922,89.42857360839844,90.0,88569 +2022-08-25,90.57142639160156,91.28571319580078,89.85713958740234,90.0,78667 +2022-08-28,88.0,89.85713958740234,88.0,89.85713958740234,43716 +2022-08-29,89.85713958740234,90.42857360839844,89.28571319580078,90.0,40979 +2022-08-30,90.42857360839844,90.71428680419922,89.42857360839844,90.0,61668 +2022-08-31,89.28571319580078,90.42857360839844,89.0,90.0,51122 +2022-09-01,88.85713958740234,89.85713958740234,88.57142639160156,89.42857360839844,26681 +2022-09-04,86.28571319580078,88.28571319580078,86.28571319580078,87.0,72872 +2022-09-05,87.71428680419922,88.0,85.14286041259766,85.14286041259766,33433 +2022-09-06,85.28571319580078,87.0,85.28571319580078,86.14286041259766,30150 +2022-09-07,85.85713958740234,85.85713958740234,84.57142639160156,84.85713958740234,38490 +2022-09-08,85.71428680419922,85.71428680419922,84.57142639160156,84.57142639160156,30794 +2022-09-11,85.57142639160156,87.71428680419922,85.57142639160156,87.0,84589 +2022-09-12,87.42857360839844,87.42857360839844,85.71428680419922,85.71428680419922,57233 +2022-09-13,85.71428680419922,87.28571319580078,85.28571319580078,86.42857360839844,58983 +2022-09-14,85.71428680419922,86.42857360839844,84.14286041259766,84.14286041259766,28222 +2022-09-15,85.0,86.85713958740234,83.14286041259766,86.85713958740234,26539 +2022-09-18,84.57142639160156,86.28571319580078,80.57142639160156,83.85713958740234,37487 +2022-09-19,82.71428680419922,84.0,82.71428680419922,83.71428680419922,28376 +2022-09-20,84.28571319580078,86.57142639160156,83.57142639160156,86.42857360839844,93391 +2022-09-21,86.42857360839844,88.0,85.57142639160156,87.0,266722 +2022-09-25,85.71428680419922,85.71428680419922,82.85713958740234,84.28571319580078,60307 +2022-09-26,84.85713958740234,87.14286041259766,84.14286041259766,85.71428680419922,64152 +2022-09-27,85.71428680419922,89.0,85.71428680419922,88.85713958740234,139332 +2022-09-28,89.28571319580078,90.14286041259766,88.42857360839844,89.28571319580078,271525 +2022-09-29,89.28571319580078,92.28571319580078,88.57142639160156,92.14286041259766,289584 +2022-10-02,92.14286041259766,93.85713958740234,91.0,91.42857360839844,311833 +2022-10-03,91.42857360839844,93.42857360839844,91.14286041259766,93.14286041259766,163455 +2022-10-04,93.14286041259766,93.14286041259766,93.14286041259766,93.14286041259766,0 +2022-10-05,96.14286041259766,97.85713958740234,95.14286041259766,96.57142639160156,385299 +2022-10-06,97.0,98.57142639160156,96.28571319580078,98.14286041259766,180308 +2022-10-09,96.42857360839844,98.42857360839844,95.71428680419922,95.71428680419922,101084 +2022-10-10,95.85713958740234,97.57142639160156,94.28571319580078,97.14286041259766,105646 +2022-10-11,97.14286041259766,97.57142639160156,96.28571319580078,97.14286041259766,51550 +2022-10-12,97.14286041259766,97.28571319580078,96.57142639160156,96.71428680419922,63810 +2022-10-13,96.42857360839844,96.85713958740234,93.57142639160156,93.57142639160156,80423 +2022-10-16,92.57142639160156,94.28571319580078,91.28571319580078,94.28571319580078,85456 +2022-10-17,94.28571319580078,94.85713958740234,92.85713958740234,92.85713958740234,63634 +2022-10-18,94.0,94.14286041259766,92.57142639160156,93.57142639160156,61006 +2022-10-19,93.57142639160156,93.57142639160156,92.28571319580078,92.85713958740234,34539 +2022-10-20,92.71428680419922,93.57142639160156,92.0,93.57142639160156,71642 +2022-10-23,94.28571319580078,97.0,94.28571319580078,96.57142639160156,99502 +2022-10-24,95.85713958740234,97.85713958740234,94.28571319580078,97.85713958740234,109459 +2022-10-25,97.85713958740234,100.14286041259766,97.14286041259766,98.57142639160156,182000 +2022-10-26,98.28571319580078,98.57142639160156,96.42857360839844,97.0,49883 +2022-10-27,97.0,97.42857360839844,95.42857360839844,97.42857360839844,36705 +2022-10-30,97.14286041259766,99.71428680419922,96.85713958740234,98.0,74613 +2022-10-31,98.0,98.0,98.0,98.0,0 +2022-11-01,95.0,95.0,90.71428680419922,94.71428680419922,57551 +2022-11-02,92.0,94.14286041259766,91.14286041259766,94.0,36993 +2022-11-03,91.42857360839844,95.85713958740234,91.0,95.85713958740234,60946 +2022-11-06,96.14286041259766,98.42857360839844,96.14286041259766,98.14286041259766,40843 +2022-11-07,97.85713958740234,97.85713958740234,95.85713958740234,96.42857360839844,21329 +2022-11-08,92.85713958740234,95.57142639160156,92.71428680419922,93.28571319580078,34853 +2022-11-09,92.85713958740234,93.0,91.14286041259766,93.0,19558 +2022-11-10,92.0,92.42857360839844,88.42857360839844,88.42857360839844,57996 +2022-11-13,89.14286041259766,91.85713958740234,88.57142639160156,91.42857360839844,50933 +2022-11-14,90.57142639160156,94.14286041259766,87.85713958740234,94.14286041259766,81389 +2022-11-15,93.71428680419922,97.42857360839844,93.57142639160156,96.57142639160156,146864 +2022-11-16,96.42857360839844,99.42857360839844,96.28571319580078,99.42857360839844,91865 +2022-11-17,99.71428680419922,101.57142639160156,98.57142639160156,101.42857360839844,148646 +2022-11-20,102.71428680419922,102.85713958740234,100.57142639160156,100.71428680419922,45565 +2022-11-21,100.57142639160156,100.57142639160156,99.57142639160156,100.0,231226 +2022-11-22,99.14286041259766,102.14286041259766,99.14286041259766,100.71428680419922,22439 +2022-11-24,97.28571319580078,101.85713958740234,97.28571319580078,100.85713958740234,23006 +2022-11-27,99.28571319580078,99.42857360839844,97.85713958740234,98.57142639160156,22325 +2022-11-28,96.57142639160156,101.14286041259766,96.57142639160156,101.14286041259766,13791 +2022-11-29,99.71428680419922,103.0,99.71428680419922,102.71428680419922,57768 +2022-11-30,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0 +2022-12-01,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0 +2022-12-04,100.71428680419922,100.85713958740234,98.57142639160156,99.71428680419922,32326 +2022-12-05,98.42857360839844,99.0,98.0,98.85713958740234,17368 +2022-12-06,98.57142639160156,100.14286041259766,97.85713958740234,100.0,38712 +2022-12-07,100.57142639160156,100.71428680419922,99.14286041259766,100.71428680419922,27678 +2022-12-08,100.0,101.85713958740234,99.0,101.85713958740234,35771 +2022-12-11,100.57142639160156,100.57142639160156,100.14286041259766,100.14286041259766,18753 +2022-12-12,96.57142639160156,98.0,94.28571319580078,95.0,71852 +2022-12-13,96.14286041259766,97.0,95.71428680419922,95.71428680419922,17577 +2022-12-14,95.57142639160156,97.14286041259766,94.85713958740234,95.71428680419922,24215 +2022-12-15,95.71428680419922,100.85713958740234,95.71428680419922,100.0,53753 +2022-12-18,99.28571319580078,101.42857360839844,98.57142639160156,100.71428680419922,40129 +2022-12-19,100.42857360839844,100.42857360839844,98.71428680419922,99.85713958740234,13540 +2022-12-20,96.42857360839844,101.42857360839844,96.42857360839844,101.28571319580078,28946 +2022-12-21,100.28571319580078,101.42857360839844,100.0,101.28571319580078,42075 +2022-12-22,100.0,100.0,99.0,99.0,27913 +2022-12-25,98.0,98.28571319580078,94.28571319580078,97.85713958740234,63660 +2022-12-26,97.14286041259766,97.14286041259766,95.71428680419922,96.42857360839844,45326 +2022-12-27,96.85713958740234,98.42857360839844,96.0,97.28571319580078,63385 +2022-12-28,95.85713958740234,98.0,95.85713958740234,97.14286041259766,14823 +2022-12-29,97.14286041259766,99.57142639160156,97.14286041259766,99.57142639160156,24711 +2023-01-01,100.0,102.14286041259766,100.0,101.57142639160156,96171 +2023-01-02,101.57142639160156,104.57142639160156,101.57142639160156,104.0,130606 +2023-01-03,104.0,104.0,104.0,104.0,0 +2023-01-04,104.57142639160156,107.14286041259766,102.85713958740234,104.57142639160156,109207 +2023-01-05,102.28571319580078,108.42857360839844,102.28571319580078,108.0,76664 +2023-01-08,107.57142639160156,108.57142639160156,105.71428680419922,108.57142639160156,34231 +2023-01-09,107.57142639160156,108.42857360839844,106.57142639160156,107.85713958740234,24956 +2023-01-10,107.71428680419922,107.71428680419922,106.57142639160156,107.28571319580078,15412 +2023-01-11,106.0,107.14286041259766,105.85713958740234,106.42857360839844,33129 +2023-01-12,105.85713958740234,108.14286041259766,104.57142639160156,107.85713958740234,39856 +2023-01-15,107.85713958740234,107.85713958740234,107.85713958740234,107.85713958740234,0 +2023-01-16,107.14286041259766,108.0,105.57142639160156,107.28571319580078,52929 +2023-01-17,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087 +2023-01-18,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087 +2023-01-19,107.85713958740234,108.71428680419922,106.0,106.71428680419922,113652 +2023-01-22,106.71428680419922,106.71428680419922,106.71428680419922,106.71428680419922,0 +2023-01-23,105.71428680419922,105.71428680419922,104.28571319580078,104.28571319580078,39050 +2023-01-24,105.71428680419922,105.71428680419922,104.71428680419922,104.85713958740234,27638 +2023-01-25,104.71428680419922,105.57142639160156,104.71428680419922,105.14286041259766,21924 +2023-01-26,105.42857360839844,106.42857360839844,104.85713958740234,105.14286041259766,25096 +2023-01-29,104.42857360839844,105.0,102.42857360839844,103.0,46163 +2023-01-30,102.71428680419922,104.0,101.28571319580078,102.14286041259766,73334 +2023-01-31,102.42857360839844,102.71428680419922,100.71428680419922,101.85713958740234,64855 +2023-02-01,101.85713958740234,102.57142639160156,101.57142639160156,102.14286041259766,44289 +2023-02-02,102.28571319580078,104.42857360839844,102.14286041259766,102.14286041259766,38155 +2023-02-05,101.57142639160156,102.85713958740234,99.85713958740234,100.14286041259766,102671 +2023-02-06,99.71428680419922,101.14286041259766,99.57142639160156,100.0,53615 +2023-02-07,100.71428680419922,101.0,98.42857360839844,99.71428680419922,41080 +2023-02-08,99.71428680419922,100.28571319580078,99.14286041259766,99.42857360839844,47852 +2023-02-09,100.0,101.42857360839844,99.14286041259766,100.0,112075 +2023-02-12,100.0,100.0,100.0,100.0,0 +2023-02-13,97.85713958740234,98.85713958740234,97.85713958740234,97.85713958740234,20246 +2023-02-14,99.0,99.0,97.85713958740234,98.0,28194 +2023-02-15,96.57142639160156,99.28571319580078,96.57142639160156,98.42857360839844,51630 +2023-02-16,98.42857360839844,98.42857360839844,97.42857360839844,97.57142639160156,21946 +2023-02-19,97.14286041259766,98.0,95.85713958740234,97.0,53310 +2023-02-20,96.71428680419922,99.42857360839844,96.71428680419922,98.57142639160156,153367 +2023-02-21,99.71428680419922,99.71428680419922,96.42857360839844,96.42857360839844,33513 +2023-02-23,95.71428680419922,97.14286041259766,95.42857360839844,96.42857360839844,219499 +2023-02-26,96.42857360839844,97.14286041259766,95.71428680419922,96.42857360839844,46852 +2023-02-27,95.71428680419922,99.28571319580078,95.71428680419922,97.85713958740234,108381 +2023-02-28,99.14286041259766,99.14286041259766,96.85713958740234,97.14286041259766,25104 +2023-03-01,98.85713958740234,98.85713958740234,97.0,98.0,280 +2023-03-02,97.85713958740234,98.42857360839844,97.42857360839844,98.42857360839844,154 +2023-03-05,98.71428680419922,100.0,98.42857360839844,99.42857360839844,155 +2023-03-06,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0 +2023-03-07,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0 +2023-03-08,98.71428680419922,99.28571319580078,97.85713958740234,99.28571319580078,310 +2023-03-09,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0 +2023-03-12,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0 +2023-03-13,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0 +2023-03-14,99.28571319580078,100.28571319580078,98.85713958740234,99.85713958740234,459 +2023-03-15,102.14286041259766,102.14286041259766,98.57142639160156,98.57142639160156,1330 +2023-03-16,97.85713958740234,97.85713958740234,93.28571319580078,95.0,280 +2023-03-19,95.0,95.0,95.0,95.0,0 +2023-03-20,93.85713958740234,94.57142639160156,93.57142639160156,94.14286041259766,214 +2023-03-21,95.57142639160156,97.28571319580078,93.28571319580078,94.14286041259766,280 +2023-03-22,94.0,94.85713958740234,91.42857360839844,92.57142639160156,268 +2023-03-23,91.42857360839844,94.57142639160156,91.42857360839844,94.28571319580078,253 +2023-03-26,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0 +2023-03-27,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0 +2023-03-28,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0 +2023-03-29,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0 +2023-03-30,95.85713958740234,95.85713958740234,94.85713958740234,95.28571319580078,638 +2023-04-02,95.28571319580078,95.28571319580078,95.28571319580078,95.28571319580078,0 +2023-04-03,96.42857360839844,98.28571319580078,95.71428680419922,97.85713958740234,156 +2023-04-04,98.28571319580078,98.28571319580078,97.14286041259766,97.42857360839844,350 +2023-04-05,97.42857360839844,99.28571319580078,96.85713958740234,98.42857360839844,691 +2023-04-06,98.71428680419922,99.28571319580078,98.0,99.0,813 +2023-04-09,99.14286041259766,100.42857360839844,97.85713958740234,100.0,347 +2023-04-10,100.57142639160156,100.71428680419922,99.85713958740234,99.85713958740234,651 +2023-04-11,99.85713958740234,100.0,98.71428680419922,98.71428680419922,289 +2023-04-12,98.57142639160156,99.0,97.71428680419922,98.57142639160156,210 +2023-04-13,98.0,99.28571319580078,98.0,98.14286041259766,184 +2023-04-16,98.14286041259766,99.57142639160156,98.14286041259766,98.28571319580078,523 +2023-04-17,98.42857360839844,98.85713958740234,98.42857360839844,98.42857360839844,259 +2023-04-25,99.71428680419922,101.42857360839844,99.57142639160156,100.71428680419922,700 +2023-04-26,101.57142639160156,102.71428680419922,100.0,102.14286041259766,420 +2023-04-27,102.14286041259766,102.42857360839844,101.0,101.14286041259766,280 +2023-04-30,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0 +2023-05-01,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0 +2023-05-02,104.42857360839844,105.0,103.57142639160156,105.0,211 +2023-05-03,103.0,107.42857360839844,103.0,105.71428680419922,280 +2023-05-04,105.71428680419922,106.42857360839844,105.0,106.14286041259766,175 +2023-05-07,105.14286041259766,106.14286041259766,104.0,104.28571319580078,256 +2023-05-08,103.71428680419922,105.57142639160156,103.71428680419922,105.57142639160156,534 +2023-05-09,104.28571319580078,105.0,103.57142639160156,104.71428680419922,144 +2023-05-10,103.85713958740234,104.28571319580078,102.28571319580078,102.42857360839844,260 +2023-05-11,103.14286041259766,103.42857360839844,102.14286041259766,103.14286041259766,194 +2023-05-14,103.28571319580078,104.85713958740234,102.57142639160156,102.71428680419922,490 +2023-05-15,102.71428680419922,102.85713958740234,101.14286041259766,101.14286041259766,420 +2023-05-16,101.42857360839844,102.42857360839844,99.71428680419922,100.71428680419922,13169 +2023-05-17,100.71428680419922,100.71428680419922,98.85713958740234,99.28571319580078,257 +2023-05-18,100.0,103.0,100.0,103.0,280 +2023-05-21,103.28571319580078,103.57142639160156,103.0,103.0,316 +2023-05-22,103.0,105.28571319580078,103.0,104.42857360839844,151 +2023-05-23,105.0,107.28571319580078,105.0,106.85713958740234,637 +2023-05-24,106.71428680419922,107.71428680419922,106.14286041259766,106.85713958740234,173 +2023-05-25,106.71428680419922,110.0,106.42857360839844,109.71428680419922,166 +2023-05-28,110.0,113.14286041259766,108.57142639160156,110.0,140 +2023-05-29,109.28571319580078,110.71428680419922,108.28571319580078,108.28571319580078,700 +2023-05-30,107.85713958740234,112.14286041259766,107.42857360839844,109.85713958740234,404 +2023-05-31,109.85713958740234,109.85713958740234,107.42857360839844,107.85713958740234,140 +2023-06-01,109.0,111.85713958740234,109.0,109.85713958740234,214 +2023-06-04,110.0,111.57142639160156,110.0,111.42857360839844,700 +2023-06-05,111.42857360839844,113.57142639160156,111.42857360839844,113.42857360839844,322 +2023-06-06,112.28571319580078,113.71428680419922,111.28571319580078,112.14286041259766,280 +2023-06-07,111.57142639160156,113.14286041259766,110.42857360839844,110.71428680419922,154 +2023-06-08,110.71428680419922,110.71428680419922,110.71428680419922,110.71428680419922,0 +2023-06-11,111.85713958740234,113.14286041259766,111.71428680419922,111.85713958740234,135 +2023-06-12,111.28571319580078,112.85713958740234,111.28571319580078,112.57142639160156,135 +2023-06-13,111.71428680419922,112.14286041259766,111.71428680419922,111.85713958740234,700 +2023-06-14,111.42857360839844,111.42857360839844,109.14286041259766,110.0,247 +2023-06-15,110.42857360839844,114.28571319580078,109.28571319580078,113.71428680419922,981 +2023-06-18,113.71428680419922,114.0,112.85713958740234,113.57142639160156,253 +2023-06-19,114.28571319580078,118.42857360839844,112.28571319580078,112.85713958740234,116106 +2023-06-20,112.85713958740234,115.0,110.71428680419922,113.0,80648 +2023-06-21,114.0,117.0,112.14286041259766,113.57142639160156,68917 +2023-06-22,114.0,116.0,113.57142639160156,113.57142639160156,665466 +2023-07-02,114.28571319580078,114.28571319580078,112.42857360839844,113.57142639160156,16681 +2023-07-03,112.71428680419922,115.0,112.57142639160156,113.14286041259766,33234 +2023-07-04,113.57142639160156,117.14286041259766,113.57142639160156,115.0,111972 +2023-07-05,115.14286041259766,115.57142639160156,112.57142639160156,112.85713958740234,53404 +2023-07-06,112.57142639160156,115.0,111.71428680419922,112.85713958740234,55843 +2023-07-09,112.14286041259766,112.14286041259766,110.85713958740234,110.85713958740234,34357 +2023-07-10,110.85713958740234,113.0,109.28571319580078,111.42857360839844,86151 +2023-07-11,111.42857360839844,114.57142639160156,111.42857360839844,112.14286041259766,70365 +2023-07-12,114.14286041259766,114.28571319580078,109.14286041259766,111.0,168299 +2023-07-13,111.28571319580078,111.42857360839844,109.57142639160156,110.0,65059 +2023-07-16,110.0,112.85713958740234,110.0,112.85713958740234,38607 +2023-07-17,112.85713958740234,113.57142639160156,112.28571319580078,113.42857360839844,33542 +2023-07-18,113.57142639160156,115.28571319580078,111.28571319580078,112.71428680419922,79017 +2023-07-19,113.57142639160156,113.57142639160156,109.71428680419922,109.71428680419922,70676 +2023-07-20,110.85713958740234,113.71428680419922,110.0,113.57142639160156,84320 +2023-07-23,114.14286041259766,114.14286041259766,112.14286041259766,113.57142639160156,35494 +2023-07-24,115.71428680419922,116.42857360839844,111.42857360839844,112.57142639160156,92264 +2023-07-25,113.28571319580078,115.0,112.28571319580078,114.28571319580078,112560 +2023-07-26,115.0,115.57142639160156,113.57142639160156,115.0,136998 +2023-07-27,115.57142639160156,115.57142639160156,114.28571319580078,114.28571319580078,70322 +2023-07-30,115.0,115.14286041259766,113.85713958740234,114.14286041259766,27707 +2023-07-31,114.28571319580078,115.14286041259766,113.28571319580078,113.85713958740234,35112 +2023-08-01,115.0,115.0,113.57142639160156,114.28571319580078,54304 +2023-08-02,114.28571319580078,115.71428680419922,113.42857360839844,115.28571319580078,55319 +2023-08-03,115.57142639160156,116.42857360839844,113.71428680419922,116.14286041259766,61964 +2023-08-06,115.71428680419922,121.14286041259766,115.71428680419922,119.28571319580078,61965 +2023-08-07,120.71428680419922,122.42857360839844,112.85713958740234,113.0,208971 +2023-08-08,121.42857360839844,121.42857360839844,110.28571319580078,112.42857360839844,144748 +2023-08-09,113.42857360839844,113.42857360839844,110.0,110.0,63245 +2023-08-10,110.0,110.71428680419922,107.57142639160156,108.0,172487 +2023-08-13,108.0,112.0,108.0,110.0,53408 +2023-08-14,110.71428680419922,111.42857360839844,109.0,110.14286041259766,37384 +2023-08-15,110.14286041259766,110.71428680419922,108.57142639160156,108.57142639160156,31865 +2023-08-16,109.14286041259766,111.42857360839844,108.42857360839844,111.0,52305 +2023-08-17,112.0,113.28571319580078,109.42857360839844,110.57142639160156,330908 +2023-08-20,109.71428680419922,110.71428680419922,109.28571319580078,109.42857360839844,18333 +2023-08-21,109.28571319580078,110.85713958740234,107.71428680419922,107.71428680419922,42389 +2023-08-22,108.42857360839844,109.85713958740234,108.42857360839844,109.28571319580078,41734 +2023-08-23,109.28571319580078,110.57142639160156,107.71428680419922,109.28571319580078,44602 +2023-08-24,109.28571319580078,109.42857360839844,107.28571319580078,107.85713958740234,49004 +2023-08-27,107.85713958740234,109.14286041259766,107.71428680419922,108.85713958740234,34308 +2023-08-28,108.57142639160156,109.57142639160156,107.42857360839844,108.57142639160156,83448 +2023-08-29,107.57142639160156,108.71428680419922,104.0,104.0,175730 +2023-08-30,103.85713958740234,106.0,103.71428680419922,105.0,61917 +2023-08-31,105.71428680419922,109.28571319580078,105.14286041259766,109.28571319580078,85169 +2023-09-03,108.71428680419922,108.85713958740234,105.57142639160156,106.57142639160156,38648 +2023-09-04,106.42857360839844,107.42857360839844,103.57142639160156,105.0,66945 +2023-09-05,104.28571319580078,105.0,101.57142639160156,103.14286041259766,171696 +2023-09-06,103.71428680419922,103.71428680419922,99.28571319580078,99.57142639160156,134024 +2023-09-07,99.0,101.57142639160156,98.71428680419922,99.85713958740234,292091 +2023-09-10,99.85713958740234,99.85713958740234,99.85713958740234,99.85713958740234,0 +2023-09-11,100.0,100.57142639160156,99.57142639160156,100.0,104437 +2023-09-12,100.0,101.42857360839844,97.14286041259766,98.0,90918 +2023-09-13,97.57142639160156,99.28571319580078,97.14286041259766,98.71428680419922,128928 +2023-09-14,101.42857360839844,103.0,100.57142639160156,101.42857360839844,221586 +2023-09-17,102.42857360839844,102.42857360839844,100.0,100.0,24610 +2023-09-18,99.71428680419922,100.42857360839844,97.85713958740234,99.57142639160156,105093 +2023-09-19,99.0,102.28571319580078,98.57142639160156,102.0,110618 +2023-09-20,102.57142639160156,102.57142639160156,100.42857360839844,100.85713958740234,50607 +2023-09-21,100.42857360839844,100.85713958740234,99.28571319580078,99.28571319580078,34360 +2023-09-25,99.42857360839844,99.57142639160156,97.85713958740234,98.0,48143 +2023-09-26,97.85713958740234,100.14286041259766,97.28571319580078,100.0,41504 +2023-09-27,100.42857360839844,101.28571319580078,98.57142639160156,101.28571319580078,37601 +2023-09-28,101.28571319580078,103.42857360839844,101.28571319580078,101.57142639160156,70219 +2023-10-01,101.57142639160156,101.57142639160156,101.57142639160156,101.57142639160156,0 +2023-10-02,100.28571319580078,102.14286041259766,100.28571319580078,102.14286041259766,21495 +2023-10-03,103.28571319580078,103.42857360839844,99.28571319580078,100.14286041259766,40271 +2023-10-04,99.85713958740234,101.0,98.57142639160156,100.71428680419922,39439 +2023-10-05,101.14286041259766,101.14286041259766,98.85713958740234,100.57142639160156,18081 +2023-10-08,100.57142639160156,100.71428680419922,98.57142639160156,99.14286041259766,31950 +2023-10-09,99.14286041259766,99.85713958740234,96.42857360839844,97.14286041259766,38526 +2023-10-10,106.85713958740234,106.85713958740234,95.0,95.0,147889 +2023-10-11,95.0,95.57142639160156,90.85713958740234,93.85713958740234,104757 +2023-10-12,94.28571319580078,96.28571319580078,92.71428680419922,94.71428680419922,56407 +2023-10-15,96.28571319580078,97.14286041259766,94.71428680419922,96.42857360839844,28586 +2023-10-16,97.14286041259766,97.85713958740234,96.0,97.14286041259766,22659 +2023-10-17,97.42857360839844,98.14286041259766,96.71428680419922,98.14286041259766,28914 +2023-10-18,97.85713958740234,98.0,95.0,96.57142639160156,77786 +2023-10-19,95.71428680419922,96.28571319580078,93.0,93.42857360839844,34270 +2023-10-22,94.71428680419922,94.71428680419922,91.57142639160156,92.57142639160156,31666 +2023-10-23,92.85713958740234,93.0,89.14286041259766,89.14286041259766,72590 +2023-10-24,89.71428680419922,91.71428680419922,89.57142639160156,90.71428680419922,91932 +2023-10-25,91.42857360839844,92.0,89.71428680419922,91.85713958740234,38736 +2023-10-26,92.42857360839844,92.42857360839844,88.57142639160156,88.57142639160156,79200 +2023-10-29,88.85713958740234,91.42857360839844,88.57142639160156,91.28571319580078,24801 +2023-10-30,91.42857360839844,98.57142639160156,91.14286041259766,96.42857360839844,109839 +2023-10-31,96.42857360839844,98.57142639160156,96.14286041259766,97.71428680419922,66722 +2023-11-01,96.28571319580078,99.0,96.28571319580078,97.85713958740234,75600 +2023-11-02,97.85713958740234,100.28571319580078,96.14286041259766,98.28571319580078,105940 +2023-11-05,96.57142639160156,100.14286041259766,96.57142639160156,98.42857360839844,31812 +2023-11-06,98.71428680419922,100.0,96.85713958740234,97.85713958740234,39363 +2023-11-07,99.85713958740234,100.0,96.85713958740234,97.85713958740234,72563 +2023-11-08,100.0,103.0,98.85713958740234,102.0,287614 +2023-11-09,102.85713958740234,105.42857360839844,102.0,102.85713958740234,566588 +2023-11-12,102.85713958740234,105.28571319580078,100.14286041259766,105.28571319580078,258297 +2023-11-13,105.0,111.0,102.85713958740234,110.28571319580078,250486 +2023-11-14,110.28571319580078,110.57142639160156,107.85713958740234,107.85713958740234,84578 +2023-11-15,108.14286041259766,110.57142639160156,108.14286041259766,109.28571319580078,103999 +2023-11-16,109.71428680419922,111.28571319580078,107.14286041259766,110.85713958740234,112698 +2023-11-19,111.0,111.28571319580078,109.28571319580078,110.57142639160156,75006 +2023-11-20,110.57142639160156,112.14286041259766,108.85713958740234,111.28571319580078,126743 +2023-11-21,111.85713958740234,111.85713958740234,109.0,109.0,53331 +2023-11-22,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668 +2023-11-23,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668 +2023-11-26,112.85713958740234,114.14286041259766,111.85713958740234,113.14286041259766,97605 +2023-11-27,113.14286041259766,115.71428680419922,112.57142639160156,113.57142639160156,113759 +2023-11-28,113.85713958740234,115.0,111.14286041259766,111.42857360839844,145843 +2023-11-29,113.14286041259766,113.14286041259766,110.85713958740234,111.28571319580078,152882 +2023-11-30,112.85713958740234,113.71428680419922,112.0,112.0,41190 +2023-12-03,113.57142639160156,114.28571319580078,112.42857360839844,112.85713958740234,23612 +2023-12-04,112.85713958740234,113.0,111.28571319580078,111.57142639160156,108624 +2023-12-05,111.57142639160156,113.57142639160156,111.14286041259766,112.71428680419922,140151 +2023-12-06,113.57142639160156,114.28571319580078,111.85713958740234,114.14286041259766,134990 +2023-12-07,115.0,115.0,111.85713958740234,112.57142639160156,119910 +2023-12-10,112.14286041259766,113.42857360839844,111.14286041259766,111.85713958740234,126903 +2023-12-11,112.85713958740234,122.85713958740234,112.85713958740234,120.57142639160156,1083917 +2023-12-12,120.57142639160156,127.14286041259766,119.28571319580078,125.0,590368 +2023-12-13,127.0,129.85714721679688,124.57142639160156,129.2857208251953,739641 +2023-12-14,130.0,131.14285278320312,127.42857360839844,130.0,456780 +2023-12-17,128.85714721679688,130.0,126.57142639160156,127.85713958740234,223248 +2023-12-18,126.85713958740234,130.7142791748047,126.85713958740234,129.2857208251953,241283 +2023-12-19,131.0,135.14285278320312,128.57142639160156,133.42857360839844,396361 +2023-12-20,135.14285278320312,137.42857360839844,133.2857208251953,134.42857360839844,238222 +2023-12-21,134.2857208251953,135.85714721679688,130.0,131.42857360839844,251161 +2023-12-24,131.42857360839844,131.57142639160156,129.7142791748047,130.42857360839844,55388 +2023-12-25,131.0,131.0,128.85714721679688,129.85714721679688,99933 +2023-12-26,130.7142791748047,133.85714721679688,130.2857208251953,132.57142639160156,139941 +2023-12-27,132.85714721679688,136.85714721679688,131.42857360839844,133.0,216969 +2023-12-28,134.85714721679688,141.2857208251953,133.0,138.57142639160156,285908 +2023-12-31,140.0,140.0,137.7142791748047,138.2857208251953,46317 +2024-01-01,137.7142791748047,142.85714721679688,137.7142791748047,142.57142639160156,119603 +2024-01-02,142.85714721679688,145.7142791748047,141.0,141.14285278320312,108731 +2024-01-03,143.42857360839844,145.57142639160156,139.57142639160156,139.57142639160156,231982 +2024-01-04,142.14285278320312,142.85714721679688,138.85714721679688,139.42857360839844,128963 +2024-01-07,139.57142639160156,140.7142791748047,139.14285278320312,140.57142639160156,31914 +2024-01-08,141.42857360839844,147.7142791748047,140.57142639160156,145.0,251721 +2024-01-09,145.57142639160156,145.7142791748047,143.14285278320312,144.57142639160156,65415 +2024-01-10,144.85714721679688,152.85714721679688,144.57142639160156,149.42857360839844,163637 +2024-01-11,151.0,151.0,142.85714721679688,147.7142791748047,143542 +2024-01-14,147.85714721679688,149.57142639160156,144.14285278320312,144.7142791748047,55070 +2024-01-15,143.7142791748047,146.7142791748047,142.14285278320312,144.7142791748047,233555 +2024-01-16,144.2857208251953,149.57142639160156,144.2857208251953,148.85714721679688,190064 +2024-01-17,148.85714721679688,154.2857208251953,147.0,151.42857360839844,142959 +2024-01-18,151.14285278320312,155.85714721679688,151.14285278320312,153.2857208251953,106076 +2024-01-21,155.7142791748047,155.7142791748047,148.42857360839844,150.14285278320312,172453 +2024-01-22,150.14285278320312,150.14285278320312,150.14285278320312,150.14285278320312,0 +2024-01-23,152.42857360839844,154.0,150.2857208251953,152.14285278320312,122278 +2024-01-24,152.14285278320312,152.14285278320312,149.42857360839844,150.14285278320312,90448 +2024-01-25,151.42857360839844,151.42857360839844,148.57142639160156,149.0,84151 +2024-01-28,149.2857208251953,150.0,148.7142791748047,149.57142639160156,16947 +2024-01-29,150.0,156.7142791748047,149.85714721679688,154.42857360839844,150957 +2024-01-30,156.85714721679688,161.0,154.0,154.0,147662 +2024-01-31,151.85714721679688,159.85714721679688,150.14285278320312,153.57142639160156,55017 +2024-02-01,156.2857208251953,157.14285278320312,152.7142791748047,154.0,43152 +2024-02-04,154.14285278320312,155.14285278320312,152.57142639160156,152.85714721679688,28520 +2024-02-05,152.7142791748047,157.57142639160156,152.2857208251953,155.7142791748047,119676 +2024-02-06,156.0,159.14285278320312,155.7142791748047,156.57142639160156,70851 +2024-02-07,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190 +2024-02-08,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190 +2024-02-11,160.57142639160156,165.7142791748047,159.57142639160156,161.2857208251953,93122 +2024-02-12,163.57142639160156,165.57142639160156,160.2857208251953,162.14285278320312,92694 +2024-02-13,164.85714721679688,168.0,162.0,165.57142639160156,164116 +2024-02-14,165.57142639160156,174.2857208251953,164.85714721679688,173.42857360839844,156392 +2024-02-15,175.57142639160156,184.14285278320312,172.85714721679688,175.42857360839844,212940 +2024-02-18,175.42857360839844,176.2857208251953,168.2857208251953,168.57142639160156,162782 +2024-02-19,168.7142791748047,169.14285278320312,164.85714721679688,167.14285278320312,116558 +2024-02-20,167.14285278320312,170.14285278320312,164.85714721679688,165.85714721679688,88275 +2024-02-21,166.57142639160156,167.14285278320312,162.7142791748047,163.57142639160156,52318 +2024-02-25,164.2857208251953,169.85714721679688,164.2857208251953,167.85714721679688,120282 +2024-02-26,167.85714721679688,167.85714721679688,164.2857208251953,167.0,82370 +2024-02-27,167.0,170.0,165.7142791748047,167.14285278320312,70184 +2024-02-28,169.2857208251953,169.2857208251953,165.14285278320312,168.0,50066 +2024-02-29,168.42857360839844,173.2857208251953,167.14285278320312,173.2857208251953,171509 +2024-03-03,171.42857360839844,172.0,169.2857208251953,170.0,60221 +2024-03-04,169.42857360839844,173.57142639160156,168.14285278320312,170.0,97890 +2024-03-05,170.0,170.0,170.0,170.0,0 +2024-03-06,183.7142791748047,201.85714721679688,183.57142639160156,199.7142791748047,367808 +2024-03-07,200.0,201.42857360839844,194.0,197.0,218909 +2024-03-10,198.42857360839844,203.14285278320312,198.42857360839844,198.85714721679688,123144 +2024-03-11,198.85714721679688,198.85714721679688,185.57142639160156,193.57142639160156,255318 +2024-03-12,195.0,195.7142791748047,185.0,190.85714721679688,126915 +2024-03-13,190.85714721679688,192.85714721679688,186.57142639160156,192.42857360839844,156643 +2024-03-14,192.85714721679688,193.85714721679688,185.7142791748047,187.14285278320312,224749 +2024-03-17,188.14285278320312,189.85714721679688,183.57142639160156,183.85714721679688,139644 +2024-03-18,184.42857360839844,188.57142639160156,182.57142639160156,186.42857360839844,133891 +2024-03-19,188.57142639160156,188.57142639160156,168.7142791748047,169.14285278320312,469488 +2024-03-20,170.7142791748047,173.0,167.85714721679688,170.0,188402 +2024-03-21,170.2857208251953,171.85714721679688,168.85714721679688,169.7142791748047,69641 +2024-03-24,170.42857360839844,178.57142639160156,168.7142791748047,178.42857360839844,140893 +2024-03-25,179.57142639160156,180.85714721679688,174.7142791748047,178.42857360839844,121200 +2024-03-26,177.42857360839844,178.57142639160156,170.0,170.0,77988 +2024-03-27,170.0,173.14285278320312,166.7142791748047,169.42857360839844,105583 +2024-03-28,170.0,170.0,160.7142791748047,165.7142791748047,59281 +2024-03-31,164.2857208251953,164.42857360839844,153.0,155.7142791748047,55711 +2024-04-01,154.14285278320312,162.0,153.2857208251953,157.0,83902 +2024-04-02,159.2857208251953,159.2857208251953,155.85714721679688,157.14285278320312,62770 +2024-04-03,157.14285278320312,158.2857208251953,154.42857360839844,155.57142639160156,89958 +2024-04-04,157.14285278320312,157.85714721679688,154.7142791748047,156.42857360839844,156321 +2024-04-14,156.42857360839844,156.42857360839844,156.42857360839844,156.42857360839844,0 +2024-04-15,159.7142791748047,163.7142791748047,157.85714721679688,162.14285278320312,121209 +2024-04-16,163.85714721679688,166.14285278320312,162.0,163.14285278320312,117401 +2024-04-17,163.14285278320312,165.0,162.0,163.14285278320312,71782 +2024-04-18,165.2857208251953,169.14285278320312,163.14285278320312,164.42857360839844,230333 +2024-04-21,165.0,166.42857360839844,163.7142791748047,164.42857360839844,31173 +2024-04-22,164.42857360839844,164.42857360839844,161.2857208251953,162.7142791748047,41420 +2024-04-23,161.7142791748047,164.2857208251953,159.2857208251953,159.7142791748047,89867 +2024-04-24,158.2857208251953,161.42857360839844,155.7142791748047,156.2857208251953,48748 +2024-04-25,157.14285278320312,161.42857360839844,157.14285278320312,158.2857208251953,82672 +2024-04-28,158.2857208251953,158.2857208251953,158.2857208251953,158.2857208251953,0 +2024-04-29,161.2857208251953,163.85714721679688,160.0,163.2857208251953,102953 +2024-04-30,165.0,168.57142639160156,164.2857208251953,166.42857360839844,157049 +2024-05-01,167.2857208251953,167.85714721679688,162.2857208251953,162.85714721679688,80162 +2024-05-02,166.42857360839844,166.42857360839844,159.42857360839844,162.42857360839844,80431 +2024-05-05,162.57142639160156,165.7142791748047,162.57142639160156,164.2857208251953,51080 +2024-05-06,166.42857360839844,167.85714721679688,163.0,165.7142791748047,148460 +2024-05-07,163.85714721679688,173.85714721679688,163.85714721679688,173.85714721679688,139038 +2024-05-08,174.85714721679688,181.42857360839844,172.2857208251953,177.85714721679688,169037 +2024-05-09,180.0,182.7142791748047,177.85714721679688,180.57142639160156,115088 +2024-05-12,180.57142639160156,181.2857208251953,174.7142791748047,176.57142639160156,41690 +2024-05-13,177.14285278320312,180.7142791748047,172.14285278320312,173.14285278320312,75614 +2024-05-14,175.14285278320312,175.14285278320312,161.42857360839844,165.57142639160156,161228 +2024-05-15,165.7142791748047,169.7142791748047,163.7142791748047,165.7142791748047,129796 +2024-05-16,166.85714721679688,169.85714721679688,162.14285278320312,167.85714721679688,177807 +2024-05-19,167.85714721679688,167.85714721679688,167.85714721679688,167.85714721679688,0 +2024-05-20,169.14285278320312,169.14285278320312,163.0,163.2857208251953,53034 +2024-05-21,165.0,165.0,160.14285278320312,162.2857208251953,76808 +2024-05-22,162.2857208251953,169.2857208251953,162.2857208251953,165.42857360839844,131868 +2024-05-23,165.7142791748047,166.85714721679688,161.42857360839844,162.85714721679688,47275 +2024-05-26,174.39999389648438,174.39999389648438,160.39999389648438,161.0,73105 +2024-05-27,161.0,161.39999389648438,153.0,159.60000610351562,53393 +2024-05-28,158.0,159.1999969482422,155.0,156.8000030517578,81744 +2024-05-29,156.8000030517578,157.0,153.39999389648438,154.0,41612 +2024-05-30,154.0,154.0,154.0,154.0,0 +2024-06-02,154.0,154.0,154.0,154.0,0 +2024-06-03,161.60000610351562,171.0,159.39999389648438,169.0,102122 +2024-06-04,169.0,179.8000030517578,163.60000610351562,163.8000030517578,237345 +2024-06-05,163.8000030517578,172.0,162.39999389648438,170.60000610351562,82550 +2024-06-06,171.60000610351562,171.60000610351562,156.1999969482422,157.60000610351562,187578 +2024-06-09,158.0,172.8000030517578,156.8000030517578,170.60000610351562,142478 +2024-06-10,173.0,184.39999389648438,171.1999969482422,181.0,226962 +2024-06-11,181.1999969482422,187.1999969482422,179.0,184.39999389648438,182427 +2024-06-12,184.39999389648438,185.8000030517578,182.0,182.60000610351562,41343 +2024-06-13,182.60000610351562,186.60000610351562,175.8000030517578,180.8000030517578,105612 +2024-06-23,179.0,184.0,173.0,180.8000030517578,83119 +2024-06-24,180.0,184.0,177.0,182.8000030517578,57818 +2024-06-25,182.8000030517578,189.1999969482422,180.1999969482422,189.1999969482422,201612 +2024-06-26,189.8000030517578,192.1999969482422,183.1999969482422,189.0,142026 +2024-06-27,189.1999969482422,194.0,189.0,193.8000030517578,175831 +2024-06-30,193.8000030517578,193.8000030517578,193.8000030517578,193.8000030517578,0 +2024-07-01,185.8000030517578,188.1999969482422,180.1999969482422,183.39999389648438,156639 +2024-07-02,181.0,182.1999969482422,178.1999969482422,179.0,69551 +2024-07-03,180.0,182.8000030517578,179.0,181.0,100807 +2024-07-04,182.0,184.39999389648438,180.8000030517578,182.0,118597 +2024-07-07,182.0,182.0,176.1999969482422,177.60000610351562,46808 +2024-07-08,180.0,180.0,174.0,176.60000610351562,71225 +2024-07-09,175.0,176.0,173.1999969482422,174.39999389648438,61881 +2024-07-10,175.39999389648438,182.0,174.39999389648438,179.0,173381 +2024-07-11,179.8000030517578,182.1999969482422,177.0,180.60000610351562,160929 +2024-07-14,182.1999969482422,182.1999969482422,176.60000610351562,179.39999389648438,61450 +2024-07-15,181.1999969482422,187.1999969482422,179.0,184.0,199614 +2024-07-16,184.0,187.0,182.60000610351562,185.60000610351562,87888 +2024-07-17,187.0,188.0,185.60000610351562,188.0,67882 +2024-07-18,188.0,188.8000030517578,184.8000030517578,185.8000030517578,64363 +2024-07-21,186.39999389648438,186.39999389648438,182.0,184.0,17041 +2024-07-22,183.8000030517578,188.0,182.39999389648438,188.0,133184 +2024-07-23,188.1999969482422,189.60000610351562,184.0,184.39999389648438,40026 +2024-07-24,186.0,188.8000030517578,184.60000610351562,187.39999389648438,58591 +2024-07-25,187.0,189.1999969482422,183.60000610351562,184.1999969482422,83732 +2024-07-28,185.0,185.8000030517578,180.8000030517578,183.0,21989 +2024-07-29,184.39999389648438,184.39999389648438,178.8000030517578,182.8000030517578,109261 +2024-07-30,183.8000030517578,186.0,180.39999389648438,184.8000030517578,66949 +2024-07-31,184.8000030517578,184.8000030517578,180.0,181.0,73966 +2024-08-01,179.1999969482422,181.8000030517578,177.0,181.1999969482422,55283 +2024-08-04,176.0,178.8000030517578,171.1999969482422,172.0,30739 +2024-08-05,154.8000030517578,172.0,154.8000030517578,166.39999389648438,166450 +2024-08-06,171.39999389648438,177.60000610351562,169.39999389648438,170.60000610351562,92828 +2024-08-07,175.0,177.39999389648438,172.1999969482422,175.60000610351562,83894 +2024-08-08,181.39999389648438,184.0,170.39999389648438,172.0,205252 +2024-08-11,171.60000610351562,175.0,170.39999389648438,173.0,104131 +2024-08-12,172.8000030517578,178.0,171.0,172.8000030517578,357293 +2024-08-13,171.0,179.1999969482422,171.0,176.39999389648438,110930 +2024-08-14,179.39999389648438,181.0,177.0,179.8000030517578,161830 +2024-08-15,180.60000610351562,185.1999969482422,180.39999389648438,183.60000610351562,142827 +2024-08-18,183.8000030517578,187.1999969482422,183.8000030517578,185.39999389648438,55304 +2024-08-19,186.0,190.0,184.0,187.0,146732 +2024-08-20,185.0,186.39999389648438,183.0,185.0,69993 +2024-08-21,184.0,185.1999969482422,179.60000610351562,181.39999389648438,145125 +2024-08-22,182.39999389648438,183.0,179.60000610351562,180.0,151904 +2024-08-25,180.39999389648438,182.1999969482422,179.0,179.60000610351562,86420 +2024-08-26,181.0,181.0,176.60000610351562,178.0,64855 +2024-08-27,177.0,180.0,177.0,179.0,48693 +2024-08-28,178.0,180.0,176.60000610351562,178.60000610351562,95722 +2024-08-29,178.39999389648438,182.8000030517578,177.0,182.8000030517578,165972 +2024-09-01,183.60000610351562,184.8000030517578,181.0,183.0,117418 +2024-09-02,183.0,184.0,181.0,182.60000610351562,152635 +2024-09-03,184.0,184.0,180.8000030517578,181.8000030517578,204818 +2024-09-04,181.8000030517578,182.0,178.0,179.39999389648438,108482 +2024-09-05,179.0,179.8000030517578,173.60000610351562,174.0,159156 +2024-09-08,174.0,174.0,169.8000030517578,171.0,62515 +2024-09-09,172.60000610351562,172.8000030517578,166.0,168.0,155411 +2024-09-10,171.0,173.0,168.39999389648438,170.39999389648438,150948 +2024-09-11,170.8000030517578,170.8000030517578,165.1999969482422,165.8000030517578,99562 +2024-09-12,167.1999969482422,171.0,165.60000610351562,166.60000610351562,175262 +2024-09-15,169.0,170.60000610351562,165.60000610351562,166.1999969482422,97447 +2024-09-16,165.0,166.60000610351562,160.1999969482422,160.1999969482422,162553 +2024-09-17,160.8000030517578,160.8000030517578,157.0,157.60000610351562,353135 +2024-09-18,159.39999389648438,160.39999389648438,155.0,156.1999969482422,293994 +2024-09-19,157.60000610351562,164.0,154.60000610351562,162.39999389648438,822540 +2024-09-22,163.39999389648438,164.8000030517578,161.60000610351562,162.39999389648438,137207 +2024-09-24,164.8000030517578,164.8000030517578,162.1999969482422,163.8000030517578,168073 +2024-09-25,163.39999389648438,163.8000030517578,162.1999969482422,162.39999389648438,146934 +2024-09-26,163.0,166.0,162.1999969482422,164.0,194593 +2024-09-29,164.1999969482422,165.1999969482422,162.0,162.60000610351562,93368 +2024-09-30,162.60000610351562,164.1999969482422,159.0,162.0,166247 +2024-10-01,162.8000030517578,162.8000030517578,160.0,161.0,88999 +2024-10-02,161.0,161.0,161.0,161.0,0 +2024-10-03,164.8000030517578,164.8000030517578,156.1999969482422,157.0,188818 +2024-10-06,157.0,157.8000030517578,148.0,150.60000610351562,107641 +2024-10-07,150.8000030517578,159.0,150.8000030517578,159.0,199153 +2024-10-08,159.0,160.0,156.0,156.39999389648438,184590 +2024-10-09,157.0,157.39999389648438,151.8000030517578,153.0,166580 +2024-10-10,155.1999969482422,159.60000610351562,155.0,158.8000030517578,186640 +2024-10-13,160.0,161.1999969482422,157.0,157.60000610351562,96182 +2024-10-14,158.39999389648438,164.8000030517578,158.0,163.39999389648438,244477 +2024-10-15,162.0,162.8000030517578,159.1999969482422,161.1999969482422,132440 +2024-10-16,163.0,164.8000030517578,162.1999969482422,162.60000610351562,170423 +2024-10-17,164.0,169.1999969482422,162.60000610351562,166.39999389648438,409195 +2024-10-20,167.0,167.39999389648438,162.0,163.1999969482422,79093 +2024-10-21,163.60000610351562,164.0,160.8000030517578,162.0,169147 +2024-10-22,162.39999389648438,164.1999969482422,161.1999969482422,162.60000610351562,76838 +2024-10-23,163.8000030517578,163.8000030517578,159.0,159.0,118550 +2024-10-24,160.0,161.0,158.39999389648438,161.0,48825 +2024-10-27,161.8000030517578,165.39999389648438,161.8000030517578,165.0,119578 +2024-10-28,165.8000030517578,167.0,164.1999969482422,164.8000030517578,83232 +2024-10-29,164.1999969482422,166.0,159.8000030517578,162.0,134808 +2024-10-30,162.0,162.0,159.1999969482422,160.60000610351562,52111 +2024-10-31,161.0,161.60000610351562,160.39999389648438,160.60000610351562,144601 +2024-11-03,161.0,161.60000610351562,159.1999969482422,159.8000030517578,48916 +2024-11-04,160.8000030517578,162.60000610351562,157.0,162.0,111061 +2024-11-05,163.0,167.0,161.39999389648438,166.1999969482422,226313 +2024-11-06,167.0,167.1999969482422,162.0,163.0,99860 +2024-11-07,165.0,165.60000610351562,162.60000610351562,164.60000610351562,148621 +2024-11-10,148.1999969482422,160.8000030517578,148.1999969482422,160.1999969482422,385208 +2024-11-11,161.39999389648438,161.8000030517578,153.8000030517578,153.8000030517578,226449 +2024-11-12,155.39999389648438,155.39999389648438,150.1999969482422,150.8000030517578,154811 +2024-11-13,150.8000030517578,151.0,145.60000610351562,146.8000030517578,178000 +2024-11-14,147.39999389648438,149.0,142.1999969482422,143.1999969482422,231815 +2024-11-17,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0 +2024-11-18,146.0,146.0,139.1999969482422,140.0,172158 +2024-11-19,138.60000610351562,142.60000610351562,138.60000610351562,141.60000610351562,150162 +2024-11-20,142.0,142.8000030517578,140.1999969482422,140.8000030517578,80299 +2024-11-21,141.0,142.39999389648438,139.39999389648438,142.0,74286 +2024-11-24,142.1999969482422,144.8000030517578,140.8000030517578,143.8000030517578,49832 +2024-11-25,144.0,144.0,141.1999969482422,142.8000030517578,82555 +2024-11-26,142.8000030517578,143.0,140.0,140.0,68429 +2024-11-27,141.8000030517578,141.8000030517578,139.0,140.0,70784 +2024-11-28,140.0,145.1999969482422,139.8000030517578,144.0,110591 +2024-12-01,140.0,145.1999969482422,139.8000030517578,144.0,110591 +2024-12-02,143.8000030517578,144.1999969482422,141.8000030517578,142.1999969482422,35064 +2024-12-03,143.8000030517578,144.8000030517578,142.1999969482422,144.0,74110 +2024-12-04,144.8000030517578,147.39999389648438,144.1999969482422,146.1999969482422,98164 +2024-12-05,147.39999389648438,149.8000030517578,146.0,147.1999969482422,89188 +2024-12-08,148.0,148.8000030517578,146.39999389648438,148.0,38342 +2024-12-09,150.39999389648438,150.39999389648438,147.1999969482422,149.60000610351562,93561 +2024-12-10,149.8000030517578,151.39999389648438,149.39999389648438,150.1999969482422,63344 +2024-12-11,151.8000030517578,151.8000030517578,148.0,148.0,78380 +2024-12-12,148.1999969482422,150.0,147.39999389648438,148.8000030517578,58581 +2024-12-15,148.8000030517578,149.8000030517578,147.0,147.8000030517578,65986 +2024-12-16,148.8000030517578,148.8000030517578,146.1999969482422,146.39999389648438,81440 +2024-12-17,147.0,149.0,145.0,146.8000030517578,98574 +2024-12-18,145.39999389648438,147.8000030517578,145.1999969482422,147.1999969482422,74750 +2024-12-19,147.1999969482422,147.1999969482422,145.39999389648438,145.8000030517578,139744 +2024-12-22,147.1999969482422,147.8000030517578,146.0,146.0,55133 +2024-12-23,146.0,147.39999389648438,145.39999389648438,146.60000610351562,73790 +2024-12-24,146.39999389648438,147.60000610351562,145.1999969482422,145.8000030517578,55561 +2024-12-25,145.60000610351562,147.60000610351562,145.60000610351562,147.60000610351562,23401 +2024-12-26,147.8000030517578,149.60000610351562,146.0,146.39999389648438,36052 +2024-12-29,146.0,147.39999389648438,145.8000030517578,147.0,26304 +2024-12-30,147.0,149.8000030517578,146.8000030517578,149.60000610351562,65207 +2024-12-31,150.0,150.8000030517578,149.1999969482422,150.0,60099 +2025-01-01,150.0,150.39999389648438,147.8000030517578,150.1999969482422,28286 +2025-01-02,150.39999389648438,150.39999389648438,148.0,150.1999969482422,57169 +2025-01-05,150.1999969482422,152.0,149.1999969482422,149.8000030517578,100540 +2025-01-06,149.8000030517578,151.8000030517578,147.39999389648438,151.8000030517578,87800 +2025-01-07,151.8000030517578,157.1999969482422,150.39999389648438,155.0,229044 +2025-01-08,155.1999969482422,155.1999969482422,152.60000610351562,154.39999389648438,77242 +2025-01-09,154.39999389648438,154.39999389648438,154.39999389648438,154.39999389648438,0 +2025-01-12,158.0,158.8000030517578,154.39999389648438,154.39999389648438,70740 +2025-01-13,154.39999389648438,155.39999389648438,152.60000610351562,155.0,79880 +2025-01-14,155.0,161.39999389648438,154.0,160.1999969482422,162231 +2025-01-15,161.39999389648438,162.0,158.1999969482422,162.0,122207 +2025-01-16,162.0,162.39999389648438,160.0,160.60000610351562,92039 +2025-01-19,160.60000610351562,163.0,160.1999969482422,162.60000610351562,58608 +2025-01-20,162.60000610351562,163.60000610351562,161.0,162.0,61909 +2025-01-21,162.0,162.0,157.60000610351562,158.1999969482422,120219 +2025-01-22,159.0,160.8000030517578,157.0,160.1999969482422,74410 +2025-01-23,161.60000610351562,161.60000610351562,158.0,160.1999969482422,86728 +2025-01-26,161.8000030517578,161.8000030517578,159.39999389648438,160.60000610351562,34242 +2025-01-27,160.1999969482422,161.0,159.0,160.60000610351562,93361 +2025-01-28,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0 +2025-01-29,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0 +2025-01-30,157.0,158.0,153.60000610351562,155.0,97878 +2025-02-02,155.0,156.60000610351562,153.8000030517578,154.0,79589 +2025-02-03,154.0,154.8000030517578,152.60000610351562,154.0,88617 +2025-02-04,153.39999389648438,154.60000610351562,152.60000610351562,153.60000610351562,66171 +2025-02-05,153.39999389648438,156.0,153.1999969482422,153.8000030517578,55182 +2025-02-06,154.0,157.0,154.0,156.8000030517578,79522 +2025-02-09,157.1999969482422,158.39999389648438,155.60000610351562,158.0,74306 +2025-02-10,158.0,160.0,157.0,160.0,101769 +2025-02-11,160.0,161.39999389648438,158.1999969482422,158.1999969482422,55542 +2025-02-12,158.1999969482422,159.1999969482422,157.0,158.0,43720 +2025-02-13,157.1999969482422,159.1999969482422,156.1999969482422,156.8000030517578,50381 +2025-02-16,156.8000030517578,159.0,156.60000610351562,156.60000610351562,34528 +2025-02-17,157.60000610351562,157.60000610351562,153.39999389648438,155.39999389648438,79139 +2025-02-18,155.39999389648438,157.8000030517578,155.1999969482422,157.0,21643 +2025-02-19,157.0,157.0,157.0,157.0,0 +2025-02-20,155.0,156.60000610351562,154.0,156.39999389648438,25174 +2025-02-24,156.39999389648438,157.1999969482422,154.60000610351562,157.0,31714 +2025-02-25,157.1999969482422,158.1999969482422,155.1999969482422,157.8000030517578,64914 +2025-02-26,158.39999389648438,158.39999389648438,154.8000030517578,156.1999969482422,57316 +2025-02-27,157.0,165.0,156.60000610351562,163.1999969482422,232797 +2025-03-02,163.1999969482422,163.1999969482422,157.0,160.0,45274 +2025-03-03,160.0,162.60000610351562,156.60000610351562,162.39999389648438,61230 +2025-03-04,162.39999389648438,162.39999389648438,156.60000610351562,158.1999969482422,82470 +2025-03-05,158.0,160.39999389648438,157.1999969482422,159.8000030517578,91521 +2025-03-06,160.0,160.0,155.39999389648438,158.39999389648438,56997 +2025-03-09,157.0,160.0,155.0,156.39999389648438,31777 +2025-03-10,156.39999389648438,159.39999389648438,155.0,156.1999969482422,48127 +2025-03-11,155.0,156.0,149.0,155.0,68907 +2025-03-12,155.0,158.0,154.0,157.1999969482422,25422 +2025-03-13,157.39999389648438,159.1999969482422,156.39999389648438,157.60000610351562,43024 +2025-03-16,158.39999389648438,161.0,157.60000610351562,159.8000030517578,31416 +2025-03-17,166.1999969482422,172.39999389648438,162.0,166.8000030517578,406026 +2025-03-18,166.8000030517578,166.8000030517578,160.60000610351562,163.0,103139 +2025-03-19,160.60000610351562,162.8000030517578,160.0,162.39999389648438,46328 +2025-03-20,162.39999389648438,162.39999389648438,162.39999389648438,162.39999389648438,0 +2025-03-23,165.0,165.60000610351562,161.8000030517578,162.60000610351562,50328 +2025-03-24,162.0,164.0,158.8000030517578,159.60000610351562,49630 +2025-03-25,159.8000030517578,161.60000610351562,159.0,159.60000610351562,32542 +2025-03-26,159.60000610351562,167.0,159.60000610351562,163.8000030517578,80181 +2025-03-27,163.8000030517578,165.60000610351562,162.0,165.0,75398 +2025-04-03,161.0,163.1999969482422,157.8000030517578,158.1999969482422,94863 +2025-04-06,142.39999389648438,154.8000030517578,142.39999389648438,149.0,131782 +2025-04-07,146.0,154.8000030517578,142.0,149.39999389648438,169706 +2025-04-08,156.0,161.0,152.0,155.1999969482422,141268 +2025-04-09,155.0,156.39999389648438,151.39999389648438,151.39999389648438,76950 +2025-04-10,151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0 +2025-04-13,157.0,157.8000030517578,154.0,156.0,91400 +2025-04-14,155.60000610351562,160.0,154.39999389648438,159.0,81295 +2025-04-15,160.0,160.8000030517578,158.60000610351562,159.1999969482422,61086 +2025-04-16,158.60000610351562,159.1999969482422,157.0,157.60000610351562,48938 +2025-04-17,157.60000610351562,157.60000610351562,157.60000610351562,157.60000610351562,0 +2025-04-20,158.39999389648438,160.60000610351562,158.39999389648438,160.0,51744 +2025-04-21,160.0,160.0,156.1999969482422,156.60000610351562,32019 +2025-04-22,156.0,159.39999389648438,154.0,158.1999969482422,57092 +2025-04-23,159.8000030517578,160.39999389648438,157.0,157.8000030517578,43574 +2025-04-24,158.1999969482422,160.0,157.8000030517578,160.0,26520 +2025-04-27,159.60000610351562,159.8000030517578,158.1999969482422,158.39999389648438,19452 +2025-04-28,158.39999389648438,159.8000030517578,157.8000030517578,159.0,53099 +2025-04-29,159.0,163.39999389648438,157.8000030517578,162.39999389648438,78149 +2025-04-30,162.1999969482422,163.0,160.1999969482422,162.0,58251 +2025-05-01,162.0,162.0,157.1999969482422,158.39999389648438,58208 +2025-05-04,158.1999969482422,158.1999969482422,154.8000030517578,156.0,37822 +2025-05-05,155.0,158.0,154.60000610351562,157.8000030517578,73955 +2025-05-06,158.39999389648438,159.60000610351562,155.60000610351562,155.60000610351562,55397 +2025-05-07,155.1999969482422,157.8000030517578,155.0,156.8000030517578,48080 +2025-05-08,158.0,158.60000610351562,155.60000610351562,158.1999969482422,43403 +2025-05-11,158.39999389648438,159.1999969482422,154.8000030517578,155.0,45360 +2025-05-12,155.39999389648438,156.60000610351562,152.39999389648438,154.1999969482422,118060 +2025-05-13,154.39999389648438,156.0,153.39999389648438,154.0,73374 +2025-05-14,155.0,155.0,147.60000610351562,148.60000610351562,224548 +2025-05-15,148.60000610351562,148.60000610351562,143.60000610351562,145.39999389648438,169737 +2025-05-18,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0 +2025-05-19,145.0,145.39999389648438,142.60000610351562,142.8000030517578,113516 +2025-05-20,143.0,144.0,141.60000610351562,143.0,142951 +2025-05-21,143.0,145.39999389648438,142.8000030517578,143.8000030517578,75488 +2025-05-22,143.1999969482422,145.0,142.60000610351562,143.0,50479 +2025-05-25,143.0,143.0,139.39999389648438,140.0,60191 +2025-05-26,137.60000610351562,140.1999969482422,136.0,140.1999969482422,73778 +2025-05-27,140.0,140.0,136.1999969482422,136.1999969482422,38446 +2025-05-28,136.1999969482422,138.8000030517578,136.1999969482422,138.0,35056 +2025-05-29,138.60000610351562,139.60000610351562,136.60000610351562,138.0,35409 +2025-06-01,136.60000610351562,137.60000610351562,134.1999969482422,134.60000610351562,25880 +2025-06-02,134.8000030517578,136.39999389648438,133.8000030517578,133.8000030517578,65960 +2025-06-03,133.8000030517578,136.39999389648438,133.8000030517578,135.39999389648438,29857 +2025-06-04,136.39999389648438,141.1999969482422,135.8000030517578,141.0,80820 +2025-06-11,141.0,142.0,138.8000030517578,139.60000610351562,132641 +2025-06-12,139.39999389648438,139.39999389648438,135.8000030517578,135.8000030517578,62862 +2025-06-15,125.19999694824219,135.60000610351562,125.0,135.60000610351562,46537 +2025-06-16,135.0,140.0,135.0,139.60000610351562,47521 +2025-06-17,139.0,139.0,136.1999969482422,138.0,38000 +2025-06-18,138.0,138.0,131.8000030517578,133.1999969482422,45653 +2025-06-19,133.1999969482422,138.8000030517578,131.60000610351562,138.8000030517578,81050 +2025-06-22,139.1999969482422,139.39999389648438,135.8000030517578,136.0,25996 +2025-06-23,136.0,138.1999969482422,135.1999969482422,137.0,31070 +2025-06-24,139.0,141.60000610351562,139.0,141.60000610351562,80011 +2025-06-25,142.0,143.1999969482422,140.1999969482422,142.8000030517578,44481 +2025-06-26,143.39999389648438,144.60000610351562,142.0,144.1999969482422,37102 +2025-06-29,144.8000030517578,148.8000030517578,144.6999969482422,147.3000030517578,42856 +2025-06-30,147.3000030517578,147.3000030517578,143.1999969482422,144.10000610351562,84000 +2025-07-01,144.10000610351562,145.8000030517578,143.1999969482422,144.39999389648438,52251 +2025-07-02,144.0,145.1999969482422,142.60000610351562,142.60000610351562,63464 +2025-07-03,142.5,144.5,142.39999389648438,143.10000610351562,61913 +2025-07-06,142.39999389648438,143.39999389648438,140.1999969482422,141.60000610351562,91883 +2025-07-07,142.5,145.0,140.8000030517578,143.6999969482422,126983 +2025-07-08,142.39999389648438,143.6999969482422,141.0,141.60000610351562,50778 +2025-07-09,141.0,142.39999389648438,140.6999969482422,140.8000030517578,81705 +2025-07-10,140.8000030517578,142.5,140.6999969482422,142.39999389648438,34301 +2025-07-13,142.0,143.3000030517578,141.8000030517578,141.89999389648438,25568 +2025-07-14,141.89999389648438,141.89999389648438,137.89999389648438,138.39999389648438,53983 +2025-07-15,138.39999389648438,138.5,136.89999389648438,137.1999969482422,36049 +2025-07-16,137.1999969482422,137.60000610351562,135.89999389648438,137.1999969482422,36836 +2025-07-17,137.1999969482422,137.1999969482422,137.1999969482422,137.1999969482422,0 +2025-07-20,135.0,136.0,133.89999389648438,134.10000610351562,33616 +2025-07-21,134.0,134.10000610351562,131.0,133.89999389648438,50555 +2025-07-22,134.1999969482422,134.6999969482422,131.39999389648438,132.5,29543 +2025-07-23,133.0,134.10000610351562,132.3000030517578,133.0,29769 +2025-07-24,134.8000030517578,134.8000030517578,132.0,133.0,22727 +2025-07-27,133.0,133.3000030517578,132.3000030517578,132.8000030517578,9836 +2025-07-28,134.0,134.0,130.3000030517578,130.3000030517578,23534 +2025-07-29,130.5,131.0,129.0,129.8000030517578,31437 +2025-07-30,131.10000610351562,131.6999969482422,129.0,130.1999969482422,29701 +2025-07-31,131.6999969482422,131.6999969482422,128.10000610351562,129.39999389648438,45968 +2025-08-03,129.39999389648438,130.0,128.3000030517578,128.3000030517578,15767 +2025-08-04,129.0,129.0,127.69999694824219,129.0,36765 +2025-08-05,129.0,129.60000610351562,127.19999694824219,127.5,37361 +2025-08-06,127.5,127.9000015258789,125.30000305175781,126.19999694824219,46712 +2025-08-07,126.19999694824219,127.5,125.5,127.30000305175781,59055 +2025-08-10,127.69999694824219,129.5,127.69999694824219,129.1999969482422,52319 +2025-08-11,129.8000030517578,130.60000610351562,128.39999389648438,130.0,77879 +2025-08-12,130.0,130.1999969482422,126.69999694824219,126.69999694824219,66699 +2025-08-13,128.6999969482422,128.6999969482422,125.80000305175781,126.69999694824219,69001 +2025-08-14,126.69999694824219,128.60000610351562,126.5999984741211,127.69999694824219,80937 +2025-08-17,127.9000015258789,130.39999389648438,127.9000015258789,129.39999389648438,35042 +2025-08-18,129.5,130.60000610351562,127.30000305175781,128.1999969482422,56197 +2025-08-19,128.0,128.6999969482422,127.19999694824219,127.30000305175781,58522 +2025-08-20,127.30000305175781,132.0,127.30000305175781,130.10000610351562,108912 +2025-08-21,130.1999969482422,131.3000030517578,127.80000305175781,129.1999969482422,96783 +2025-08-24,131.5,131.8000030517578,129.8000030517578,129.8000030517578,28733 +2025-08-25,130.1999969482422,130.1999969482422,128.10000610351562,128.3000030517578,23217 +2025-08-26,128.5,128.5,126.5999984741211,128.10000610351562,65989 +2025-08-27,128.3000030517578,128.3000030517578,126.69999694824219,127.0,43452 +2025-08-28,127.19999694824219,127.30000305175781,126.0999984741211,126.80000305175781,197922 +2025-08-31,127.19999694824219,127.4000015258789,125.4000015258789,125.4000015258789,25135 +2025-09-01,125.5,126.0,123.5999984741211,125.69999694824219,54464 +2025-09-02,124.19999694824219,128.3000030517578,124.19999694824219,127.5999984741211,74303 +2025-09-03,128.0,128.60000610351562,127.0,128.5,29713 +2025-09-04,128.6999969482422,128.6999969482422,127.5,128.60000610351562,20753 diff --git a/data/2084.csv b/data/2084.csv new file mode 100644 index 0000000000000000000000000000000000000000..04873713a84414c4111d0eddcd7fa427d8202081 --- /dev/null +++ b/data/2084.csv @@ -0,0 +1,312 @@ +date,open,high,low,close,volume +2024-06-06,12.640000343322754,14.9399995803833,12.640000343322754,14.9399995803833,2140874.0 +2024-06-09,16.420000076293945,18.700000762939453,16.420000076293945,17.65999984741211,21879560.0 +2024-06-10,17.719999313354492,19.899999618530273,16.639999389648438,18.799999237060547,27216630.0 +2024-06-11,18.84000015258789,20.68000030517578,18.399999618530273,20.68000030517578,19981240.0 +2024-06-12,21.040000915527344,22.739999771118164,21.0,22.739999771118164,7224500.0 +2024-06-13,24.0,24.200000762939453,20.479999542236328,21.559999465942383,22342600.0 +2024-06-23,21.979999542236328,22.579999923706055,21.200000762939453,21.34000015258789,5289121.0 +2024-06-24,21.399999618530273,23.459999084472656,21.260000228881836,23.459999084472656,9105590.0 +2024-06-25,24.059999465942383,25.0,22.219999313354492,22.860000610351562,11296760.0 +2024-06-26,23.0,24.940000534057617,22.979999542236328,24.899999618530273,12008040.0 +2024-06-27,24.959999084472656,26.950000762939453,24.360000610351562,26.25,14413060.0 +2024-06-30,26.299999237060547,28.549999237060547,26.25,28.450000762939453,8699346.0 +2024-07-01,28.600000381469727,29.649999618530273,26.600000381469727,27.899999618530273,12843250.0 +2024-07-02,28.25,29.100000381469727,27.799999237060547,28.75,6867688.0 +2024-07-03,29.0,29.850000381469727,28.450000762939453,28.850000381469727,5524486.0 +2024-07-04,28.799999237060547,29.149999618530273,27.649999618530273,27.649999618530273,3911244.0 +2024-07-07,27.75,28.950000762939453,27.100000381469727,28.399999618530273,4630092.0 +2024-07-08,28.399999618530273,28.899999618530273,27.350000381469727,27.700000762939453,3048309.0 +2024-07-09,27.700000762939453,29.549999237060547,27.450000762939453,29.200000762939453,7150455.0 +2024-07-10,29.5,31.649999618530273,29.25,31.399999618530273,11392710.0 +2024-07-11,31.799999237060547,34.20000076293945,31.549999237060547,33.650001525878906,13959880.0 +2024-07-14,34.29999923706055,37.0,33.900001525878906,37.0,11886330.0 +2024-07-15,38.5,39.349998474121094,34.0,35.70000076293945,18224760.0 +2024-07-16,35.79999923706055,38.45000076293945,35.79999923706055,38.45000076293945,12370320.0 +2024-07-17,39.0,42.25,38.45000076293945,42.25,17479820.0 +2024-07-18,42.849998474121094,45.54999923706055,39.0,43.75,29832130.0 +2024-07-21,44.150001525878906,44.95000076293945,42.5,44.0,10836160.0 +2024-07-22,44.45000076293945,44.599998474121094,42.5,42.5,7815806.0 +2024-07-23,42.400001525878906,42.400001525878906,39.20000076293945,39.599998474121094,13075970.0 +2024-07-24,39.349998474121094,41.45000076293945,39.04999923706055,40.099998474121094,9377132.0 +2024-07-25,40.45000076293945,40.599998474121094,36.20000076293945,36.25,11425320.0 +2024-07-28,36.25,39.849998474121094,36.20000076293945,39.849998474121094,9553024.0 +2024-07-29,41.0,41.75,37.5,38.95000076293945,16729360.0 +2024-07-30,39.04999923706055,39.45000076293945,37.849998474121094,37.900001525878906,5111550.0 +2024-07-31,38.0,38.400001525878906,36.29999923706055,37.25,4332747.0 +2024-08-01,37.400001525878906,38.900001525878906,36.75,38.099998474121094,6608286.0 +2024-08-04,37.20000076293945,37.5,35.400001525878906,35.70000076293945,4385252.0 +2024-08-05,34.400001525878906,35.29999923706055,32.150001525878906,32.400001525878906,10731500.0 +2024-08-06,34.0,35.599998474121094,34.0,35.599998474121094,6583978.0 +2024-08-07,36.849998474121094,37.400001525878906,35.0,35.400001525878906,7930612.0 +2024-08-08,35.0,35.0,33.150001525878906,34.04999923706055,5956696.0 +2024-08-11,34.900001525878906,35.95000076293945,34.29999923706055,34.650001525878906,3518140.0 +2024-08-12,34.79999923706055,36.0,33.70000076293945,35.900001525878906,6290866.0 +2024-08-13,36.349998474121094,36.599998474121094,35.04999923706055,35.04999923706055,4467457.0 +2024-08-14,35.099998474121094,35.900001525878906,35.099998474121094,35.25,2554162.0 +2024-08-15,35.29999923706055,36.349998474121094,35.29999923706055,35.599998474121094,4492389.0 +2024-08-18,36.25,36.29999923706055,35.29999923706055,35.599998474121094,4180478.0 +2024-08-19,35.70000076293945,36.20000076293945,35.04999923706055,35.29999923706055,4402503.0 +2024-08-20,35.400001525878906,35.79999923706055,35.099998474121094,35.20000076293945,3329890.0 +2024-08-21,35.099998474121094,35.5,34.75,34.849998474121094,2931303.0 +2024-08-22,34.849998474121094,35.5,34.75,35.0,3380414.0 +2024-08-25,35.099998474121094,35.29999923706055,33.75,33.849998474121094,3004415.0 +2024-08-26,33.70000076293945,33.75,32.150001525878906,33.20000076293945,5287951.0 +2024-08-27,,,,, +2024-08-28,31.700000762939453,33.25,31.149999618530273,31.299999237060547,7384066.0 +2024-08-29,31.399999618530273,31.850000381469727,30.350000381469727,31.0,3936003.0 +2024-09-01,31.5,32.0,31.149999618530273,31.200000762939453,2063861.0 +2024-09-02,31.399999618530273,31.649999618530273,30.649999618530273,30.799999237060547,2282519.0 +2024-09-03,31.0,31.350000381469727,30.299999237060547,30.700000762939453,4692389.0 +2024-09-04,30.149999618530273,30.399999618530273,29.75,29.899999618530273,4862003.0 +2024-09-05,30.049999237060547,32.29999923706055,29.299999237060547,31.049999237060547,15873540.0 +2024-09-08,31.25,31.649999618530273,30.600000381469727,30.950000762939453,4880494.0 +2024-09-09,31.0,31.850000381469727,30.899999618530273,31.25,4615903.0 +2024-09-10,31.549999237060547,31.649999618530273,29.899999618530273,30.0,4956160.0 +2024-09-11,29.799999237060547,30.350000381469727,29.149999618530273,29.25,3764415.0 +2024-09-12,29.649999618530273,30.100000381469727,29.25,29.600000381469727,2895590.0 +2024-09-15,30.0,30.0,29.299999237060547,29.299999237060547,1634478.0 +2024-09-16,29.299999237060547,30.350000381469727,28.600000381469727,29.350000381469727,5582256.0 +2024-09-17,29.450000762939453,29.75,29.149999618530273,29.5,2272994.0 +2024-09-18,29.5,30.700000762939453,29.450000762939453,29.950000762939453,4986855.0 +2024-09-19,30.299999237060547,30.350000381469727,29.549999237060547,29.600000381469727,2316415.0 +2024-09-22,29.700000762939453,31.350000381469727,29.700000762939453,30.649999618530273,4938640.0 +2024-09-24,30.700000762939453,31.049999237060547,30.25,30.549999237060547,3302210.0 +2024-09-25,30.600000381469727,31.200000762939453,30.299999237060547,30.649999618530273,4099713.0 +2024-09-26,30.649999618530273,30.799999237060547,30.100000381469727,30.299999237060547,2796017.0 +2024-09-29,30.049999237060547,30.25,29.700000762939453,29.799999237060547,1866946.0 +2024-09-30,30.899999618530273,31.149999618530273,30.149999618530273,30.299999237060547,5760709.0 +2024-10-01,30.299999237060547,30.549999237060547,29.899999618530273,30.049999237060547,1849099.0 +2024-10-02,29.600000381469727,29.899999618530273,28.549999237060547,28.649999618530273,2456344.0 +2024-10-03,28.700000762939453,29.299999237060547,28.600000381469727,28.75,1964536.0 +2024-10-06,28.75,28.850000381469727,27.149999618530273,27.350000381469727,2530603.0 +2024-10-07,27.5,27.950000762939453,27.149999618530273,27.350000381469727,2936587.0 +2024-10-08,27.399999618530273,27.549999237060547,26.450000762939453,26.799999237060547,2519754.0 +2024-10-09,26.799999237060547,27.600000381469727,25.649999618530273,25.75,3946356.0 +2024-10-10,25.850000381469727,26.600000381469727,25.549999237060547,26.5,2902571.0 +2024-10-13,26.700000762939453,27.100000381469727,26.549999237060547,26.600000381469727,1932438.0 +2024-10-14,26.700000762939453,27.450000762939453,26.5,26.700000762939453,2787232.0 +2024-10-15,26.799999237060547,27.399999618530273,26.700000762939453,26.899999618530273,2446843.0 +2024-10-16,26.899999618530273,27.25,26.700000762939453,26.75,1274792.0 +2024-10-17,26.799999237060547,26.950000762939453,26.25,26.299999237060547,1190826.0 +2024-10-20,26.299999237060547,26.5,25.899999618530273,26.049999237060547,881002.0 +2024-10-21,26.100000381469727,26.700000762939453,25.950000762939453,26.549999237060547,1800512.0 +2024-10-22,26.5,26.5,26.0,26.0,1203707.0 +2024-10-23,26.0,26.399999618530273,25.600000381469727,26.200000762939453,1461386.0 +2024-10-24,26.049999237060547,26.450000762939453,25.799999237060547,25.850000381469727,1598362.0 +2024-10-27,26.049999237060547,28.399999618530273,26.0,28.399999618530273,5335683.0 +2024-10-28,29.200000762939453,29.25,27.450000762939453,27.549999237060547,7780162.0 +2024-10-29,27.799999237060547,28.049999237060547,26.700000762939453,26.950000762939453,3072681.0 +2024-10-30,,,,, +2024-10-31,27.799999237060547,27.950000762939453,27.299999237060547,27.399999618530273,1907515.0 +2024-11-03,27.399999618530273,27.75,27.0,27.200000762939453,1039434.0 +2024-11-04,27.200000762939453,27.200000762939453,26.5,27.049999237060547,1233724.0 +2024-11-05,,,,, +2024-11-06,27.149999618530273,27.700000762939453,26.950000762939453,27.399999618530273,1895505.0 +2024-11-07,27.549999237060547,29.5,27.450000762939453,29.25,7896659.0 +2024-11-10,29.700000762939453,31.899999618530273,29.25,30.950000762939453,8076566.0 +2024-11-11,30.899999618530273,31.200000762939453,29.399999618530273,29.5,4365059.0 +2024-11-12,29.549999237060547,31.0,29.549999237060547,30.549999237060547,4568763.0 +2024-11-13,30.549999237060547,30.799999237060547,29.799999237060547,30.049999237060547,2335476.0 +2024-11-14,30.049999237060547,30.049999237060547,29.450000762939453,29.700000762939453,1713906.0 +2024-11-17,29.649999618530273,30.75,29.5,29.899999618530273,2797800.0 +2024-11-18,29.799999237060547,30.350000381469727,29.600000381469727,29.950000762939453,1891763.0 +2024-11-19,30.0,31.149999618530273,30.0,30.450000762939453,4585465.0 +2024-11-20,30.450000762939453,30.600000381469727,29.450000762939453,29.600000381469727,2064178.0 +2024-11-21,29.799999237060547,30.100000381469727,28.600000381469727,29.100000381469727,2858226.0 +2024-11-24,29.200000762939453,29.549999237060547,28.700000762939453,28.799999237060547,1226172.0 +2024-11-25,28.899999618530273,29.299999237060547,28.700000762939453,28.899999618530273,2384409.0 +2024-11-26,28.75,28.899999618530273,27.850000381469727,28.149999618530273,1700683.0 +2024-11-27,28.299999237060547,28.299999237060547,27.600000381469727,28.100000381469727,1393215.0 +2024-11-28,28.200000762939453,28.649999618530273,27.700000762939453,28.149999618530273,1421533.0 +2024-12-01,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,918610.0 +2024-12-02,28.299999237060547,28.299999237060547,27.649999618530273,27.899999618530273,1030144.0 +2024-12-03,27.75,28.200000762939453,27.649999618530273,27.950000762939453,1158696.0 +2024-12-04,28.0,28.149999618530273,27.799999237060547,27.950000762939453,677039.0 +2024-12-05,27.950000762939453,28.399999618530273,27.899999618530273,28.0,1035587.0 +2024-12-08,28.049999237060547,28.100000381469727,27.850000381469727,28.049999237060547,1404340.0 +2024-12-09,28.0,28.100000381469727,27.850000381469727,27.850000381469727,865135.0 +2024-12-10,28.0,28.799999237060547,27.899999618530273,28.700000762939453,3271001.0 +2024-12-11,28.700000762939453,28.75,27.950000762939453,28.049999237060547,1220051.0 +2024-12-12,28.100000381469727,28.149999618530273,27.799999237060547,27.950000762939453,581090.0 +2024-12-15,27.950000762939453,28.149999618530273,27.899999618530273,28.149999618530273,699461.0 +2024-12-16,28.149999618530273,28.350000381469727,27.75,27.899999618530273,954083.0 +2024-12-17,27.899999618530273,27.899999618530273,27.600000381469727,27.700000762939453,482727.0 +2024-12-18,27.649999618530273,27.75,27.200000762939453,27.549999237060547,593077.0 +2024-12-19,27.649999618530273,27.649999618530273,26.950000762939453,27.049999237060547,692364.0 +2024-12-22,27.149999618530273,27.200000762939453,26.600000381469727,26.700000762939453,916068.0 +2024-12-23,26.700000762939453,27.049999237060547,26.399999618530273,26.75,500720.0 +2024-12-24,26.700000762939453,27.0,26.5,26.950000762939453,510705.0 +2024-12-25,27.049999237060547,27.350000381469727,26.700000762939453,26.950000762939453,390945.0 +2024-12-26,26.950000762939453,27.600000381469727,26.850000381469727,26.850000381469727,749194.0 +2024-12-29,26.899999618530273,27.100000381469727,26.799999237060547,27.049999237060547,399099.0 +2024-12-30,27.049999237060547,27.850000381469727,26.75,27.350000381469727,1042944.0 +2024-12-31,27.399999618530273,28.299999237060547,27.25,27.75,1736320.0 +2025-01-01,27.799999237060547,28.200000762939453,27.75,28.0,894136.0 +2025-01-02,28.200000762939453,28.200000762939453,27.450000762939453,27.600000381469727,973595.0 +2025-01-05,27.649999618530273,27.899999618530273,27.5,27.549999237060547,430989.0 +2025-01-06,27.450000762939453,27.799999237060547,27.450000762939453,27.649999618530273,588810.0 +2025-01-07,27.600000381469727,28.149999618530273,27.549999237060547,27.700000762939453,1256792.0 +2025-01-08,27.799999237060547,28.549999237060547,27.549999237060547,28.450000762939453,1551909.0 +2025-01-09,28.450000762939453,28.5,27.950000762939453,28.25,1172745.0 +2025-01-12,28.25,28.75,28.25,28.350000381469727,1180789.0 +2025-01-13,28.399999618530273,28.5,27.899999618530273,27.899999618530273,745873.0 +2025-01-14,27.899999618530273,28.450000762939453,27.75,28.350000381469727,749107.0 +2025-01-15,28.350000381469727,28.799999237060547,28.200000762939453,28.399999618530273,2315759.0 +2025-01-16,28.549999237060547,28.549999237060547,28.100000381469727,28.25,828325.0 +2025-01-19,28.299999237060547,28.899999618530273,28.25,28.700000762939453,1278452.0 +2025-01-20,28.75,28.950000762939453,28.350000381469727,28.399999618530273,1661568.0 +2025-01-21,28.350000381469727,28.549999237060547,27.450000762939453,27.700000762939453,3447644.0 +2025-01-22,27.700000762939453,27.899999618530273,27.450000762939453,27.75,830214.0 +2025-01-23,27.75,27.799999237060547,27.5,27.549999237060547,645724.0 +2025-01-26,27.549999237060547,27.799999237060547,27.549999237060547,27.649999618530273,483852.0 +2025-01-27,27.75,27.75,27.450000762939453,27.5,542366.0 +2025-01-28,27.5,27.649999618530273,27.450000762939453,27.549999237060547,474181.0 +2025-01-29,27.649999618530273,27.649999618530273,27.299999237060547,27.399999618530273,466587.0 +2025-01-30,27.399999618530273,27.75,27.299999237060547,27.600000381469727,551181.0 +2025-02-02,27.700000762939453,27.700000762939453,27.350000381469727,27.399999618530273,448052.0 +2025-02-03,27.350000381469727,27.350000381469727,27.0,27.149999618530273,536258.0 +2025-02-04,27.149999618530273,27.5,27.0,27.200000762939453,634090.0 +2025-02-05,27.200000762939453,27.350000381469727,27.100000381469727,27.149999618530273,445512.0 +2025-02-06,27.149999618530273,27.25,27.0,27.149999618530273,441833.0 +2025-02-09,27.399999618530273,28.0,27.350000381469727,27.399999618530273,1661174.0 +2025-02-10,27.399999618530273,27.399999618530273,27.049999237060547,27.149999618530273,602711.0 +2025-02-11,27.149999618530273,27.200000762939453,26.950000762939453,26.950000762939453,675300.0 +2025-02-12,26.950000762939453,27.049999237060547,26.5,26.600000381469727,595236.0 +2025-02-13,26.600000381469727,27.049999237060547,26.399999618530273,26.850000381469727,739338.0 +2025-02-16,26.850000381469727,27.049999237060547,26.450000762939453,26.5,563038.0 +2025-02-17,26.5,26.549999237060547,26.0,26.100000381469727,620134.0 +2025-02-18,26.100000381469727,26.25,25.899999618530273,26.0,446496.0 +2025-02-19,26.049999237060547,26.049999237060547,25.5,25.549999237060547,650090.0 +2025-02-20,25.549999237060547,25.600000381469727,25.100000381469727,25.149999618530273,600302.0 +2025-02-24,25.100000381469727,25.149999618530273,24.31999969482422,24.31999969482422,943558.0 +2025-02-25,24.31999969482422,26.299999237060547,24.280000686645508,25.75,2604246.0 +2025-02-26,26.0,26.049999237060547,24.959999084472656,25.149999618530273,805538.0 +2025-02-27,25.0,25.299999237060547,24.799999237060547,24.959999084472656,468548.0 +2025-03-02,25.0,25.0,23.899999618530273,23.899999618530273,514883.0 +2025-03-03,23.899999618530273,24.1200008392334,23.459999084472656,23.780000686645508,646106.0 +2025-03-04,23.780000686645508,23.799999237060547,23.299999237060547,23.31999969482422,510819.0 +2025-03-05,23.3799991607666,23.5,22.200000762939453,22.3799991607666,849205.0 +2025-03-06,22.360000610351562,22.5,21.739999771118164,21.899999618530273,722496.0 +2025-03-09,21.920000076293945,22.219999313354492,20.899999618530273,20.899999618530273,779913.0 +2025-03-10,20.920000076293945,21.700000762939453,20.299999237060547,20.399999618530273,1078117.0 +2025-03-11,20.020000457763672,21.68000030517578,19.280000686645508,21.34000015258789,1919009.0 +2025-03-12,21.600000381469727,21.639999389648438,21.239999771118164,21.260000228881836,529645.0 +2025-03-13,21.260000228881836,22.0,21.239999771118164,21.979999542236328,751944.0 +2025-03-16,21.979999542236328,22.5,21.739999771118164,21.81999969482422,903103.0 +2025-03-17,21.799999237060547,22.079999923706055,21.440000534057617,21.440000534057617,868957.0 +2025-03-18,21.440000534057617,21.579999923706055,20.81999969482422,20.8799991607666,444164.0 +2025-03-19,20.8799991607666,21.139999389648438,20.200000762939453,20.899999618530273,542006.0 +2025-03-20,21.0,21.18000030517578,20.760000228881836,20.899999618530273,304434.0 +2025-03-23,21.0,21.059999465942383,20.600000381469727,20.65999984741211,227215.0 +2025-03-24,20.700000762939453,20.8799991607666,20.360000610351562,20.780000686645508,295939.0 +2025-03-25,20.780000686645508,20.799999237060547,20.3799991607666,20.420000076293945,287084.0 +2025-03-26,20.440000534057617,21.139999389648438,20.420000076293945,20.799999237060547,642061.0 +2025-03-27,20.959999084472656,21.34000015258789,20.68000030517578,21.18000030517578,756698.0 +2025-04-03,21.040000915527344,21.219999313354492,20.3799991607666,20.459999084472656,664496.0 +2025-04-06,18.799999237060547,19.1200008392334,18.420000076293945,18.420000076293945,966923.0 +2025-04-07,16.6200008392334,18.739999771118164,16.6200008392334,18.540000915527344,1202025.0 +2025-04-08,18.600000381469727,19.399999618530273,18.600000381469727,19.079999923706055,925130.0 +2025-04-09,18.700000762939453,19.200000762939453,18.399999618530273,18.5,674764.0 +2025-04-10,19.68000030517578,19.719999313354492,19.219999313354492,19.700000762939453,1281381.0 +2025-04-13,20.079999923706055,20.84000015258789,19.979999542236328,20.579999923706055,1364521.0 +2025-04-14,20.68000030517578,22.6200008392334,20.399999618530273,22.6200008392334,4604188.0 +2025-04-15,22.8799991607666,24.399999618530273,22.799999237060547,23.239999771118164,5515197.0 +2025-04-16,23.299999237060547,23.81999969482422,22.84000015258789,23.0,1543404.0 +2025-04-17,23.0,23.440000534057617,22.479999542236328,22.81999969482422,1437293.0 +2025-04-20,23.0,24.18000030517578,23.0,23.68000030517578,2992549.0 +2025-04-21,23.65999984741211,23.65999984741211,23.139999389648438,23.200000762939453,1017632.0 +2025-04-22,23.020000457763672,23.31999969482422,22.68000030517578,22.920000076293945,875602.0 +2025-04-23,23.059999465942383,23.799999237060547,23.040000915527344,23.040000915527344,1376031.0 +2025-04-24,23.100000381469727,23.440000534057617,23.020000457763672,23.100000381469727,735383.0 +2025-04-27,23.239999771118164,23.34000015258789,23.020000457763672,23.18000030517578,690432.0 +2025-04-28,23.079999923706055,23.299999237060547,22.940000534057617,23.079999923706055,640993.0 +2025-04-29,23.079999923706055,24.219999313354492,23.040000915527344,23.200000762939453,3336580.0 +2025-04-30,23.219999313354492,23.219999313354492,22.700000762939453,22.81999969482422,950021.0 +2025-05-01,22.899999618530273,23.18000030517578,22.600000381469727,22.700000762939453,669092.0 +2025-05-04,22.760000228881836,23.0,22.459999084472656,22.479999542236328,405876.0 +2025-05-05,22.399999618530273,22.739999771118164,22.1200008392334,22.6200008392334,482696.0 +2025-05-06,22.520000457763672,22.700000762939453,22.34000015258789,22.5,370333.0 +2025-05-07,22.5,22.5,21.899999618530273,22.0,405461.0 +2025-05-08,22.0,22.100000381469727,21.799999237060547,21.979999542236328,479281.0 +2025-05-11,22.100000381469727,22.3799991607666,21.799999237060547,21.899999618530273,355911.0 +2025-05-12,21.920000076293945,22.459999084472656,21.920000076293945,22.239999771118164,431665.0 +2025-05-13,22.280000686645508,22.360000610351562,22.020000457763672,22.200000762939453,255768.0 +2025-05-14,22.200000762939453,22.6200008392334,22.18000030517578,22.600000381469727,569680.0 +2025-05-15,24.860000610351562,24.860000610351562,24.260000228881836,24.860000610351562,8613560.0 +2025-05-18,25.200000762939453,27.299999237060547,25.200000762939453,26.0,12064540.0 +2025-05-19,26.0,26.450000762939453,25.149999618530273,25.450000762939453,2742512.0 +2025-05-20,25.549999237060547,26.850000381469727,25.549999237060547,26.450000762939453,4541972.0 +2025-05-21,26.549999237060547,26.600000381469727,25.600000381469727,25.700000762939453,1711252.0 +2025-05-22,25.399999618530273,26.299999237060547,25.149999618530273,25.600000381469727,1789588.0 +2025-05-25,25.600000381469727,25.899999618530273,25.0,25.0,823915.0 +2025-05-26,25.100000381469727,25.899999618530273,24.360000610351562,24.739999771118164,1537884.0 +2025-05-27,24.799999237060547,24.940000534057617,23.440000534057617,23.440000534057617,1802979.0 +2025-05-28,23.579999923706055,23.920000076293945,23.31999969482422,23.34000015258789,972420.0 +2025-05-29,23.5,23.920000076293945,23.5,23.65999984741211,1093855.0 +2025-06-01,23.579999923706055,23.579999923706055,22.799999237060547,23.100000381469727,812928.0 +2025-06-02,23.139999389648438,23.440000534057617,22.979999542236328,23.020000457763672,670531.0 +2025-06-03,23.100000381469727,23.31999969482422,23.059999465942383,23.139999389648438,427930.0 +2025-06-04,23.139999389648438,23.559999465942383,22.940000534057617,22.979999542236328,825398.0 +2025-06-11,23.299999237060547,24.799999237060547,23.280000686645508,24.3799991607666,2558912.0 +2025-06-12,24.239999771118164,24.239999771118164,22.979999542236328,23.0,1475867.0 +2025-06-15,20.81999969482422,22.600000381469727,20.81999969482422,22.0,1939020.0 +2025-06-16,22.299999237060547,23.540000915527344,22.299999237060547,23.200000762939453,1833900.0 +2025-06-17,23.239999771118164,23.600000381469727,22.540000915527344,22.559999465942383,1170722.0 +2025-06-18,22.540000915527344,22.540000915527344,21.600000381469727,21.600000381469727,1645270.0 +2025-06-19,21.700000762939453,22.0,21.420000076293945,21.520000457763672,886006.0 +2025-06-22,21.579999923706055,22.5,21.559999465942383,21.700000762939453,1276673.0 +2025-06-23,21.959999084472656,22.899999618530273,21.84000015258789,22.559999465942383,1768506.0 +2025-06-24,23.5,24.280000686645508,23.020000457763672,24.1200008392334,2218862.0 +2025-06-25,24.540000915527344,24.81999969482422,24.020000457763672,24.600000381469727,1564502.0 +2025-06-26,24.700000762939453,24.899999618530273,24.34000015258789,24.420000076293945,864535.0 +2025-06-29,24.520000457763672,26.18000030517578,24.520000457763672,25.5,3542140.0 +2025-06-30,25.5,25.600000381469727,24.68000030517578,25.31999969482422,2303585.0 +2025-07-01,25.520000457763672,26.100000381469727,25.219999313354492,25.399999618530273,1673323.0 +2025-07-02,25.68000030517578,25.799999237060547,25.15999984741211,25.200000762939453,834953.0 +2025-07-03,25.200000762939453,26.219999313354492,24.850000381469727,26.0,2212480.0 +2025-07-06,26.479999542236328,27.5,26.399999618530273,26.8799991607666,3896708.0 +2025-07-07,26.899999618530273,27.0,25.920000076293945,25.979999542236328,2726695.0 +2025-07-08,25.899999618530273,26.34000015258789,25.579999923706055,25.780000686645508,1841693.0 +2025-07-09,25.799999237060547,26.15999984741211,25.559999465942383,26.100000381469727,1296636.0 +2025-07-10,26.239999771118164,26.799999237060547,25.899999618530273,26.479999542236328,2764332.0 +2025-07-13,26.6200008392334,26.799999237060547,26.0,26.020000457763672,1604297.0 +2025-07-14,26.5,26.979999542236328,25.81999969482422,26.579999923706055,3458828.0 +2025-07-15,26.719999313354492,27.360000610351562,26.479999542236328,26.68000030517578,4789325.0 +2025-07-16,26.719999313354492,26.799999237060547,26.200000762939453,26.200000762939453,1403672.0 +2025-07-17,26.200000762939453,26.34000015258789,25.899999618530273,26.059999465942383,1112129.0 +2025-07-20,26.0,26.239999771118164,25.299999237060547,25.600000381469727,936175.0 +2025-07-21,25.700000762939453,27.15999984741211,25.65999984741211,26.940000534057617,3735680.0 +2025-07-22,27.0,27.299999237060547,26.479999542236328,26.84000015258789,2429481.0 +2025-07-23,26.84000015258789,27.559999465942383,26.5,27.420000076293945,3157113.0 +2025-07-24,27.600000381469727,27.700000762939453,26.719999313354492,27.0,2374170.0 +2025-07-27,27.15999984741211,27.639999389648438,26.979999542236328,27.200000762939453,1910740.0 +2025-07-28,27.200000762939453,27.5,26.940000534057617,27.280000686645508,1444817.0 +2025-07-29,27.280000686645508,27.280000686645508,26.540000915527344,26.579999923706055,1084326.0 +2025-07-30,26.579999923706055,26.579999923706055,25.760000228881836,26.0,1566061.0 +2025-07-31,26.0,27.239999771118164,25.899999618530273,27.100000381469727,2117009.0 +2025-08-03,26.860000610351562,27.639999389648438,26.200000762939453,27.440000534057617,2953311.0 +2025-08-04,27.5,28.079999923706055,27.440000534057617,27.639999389648438,3966091.0 +2025-08-05,27.84000015258789,28.139999389648438,27.479999542236328,27.5,2228870.0 +2025-08-06,27.5,27.559999465942383,27.079999923706055,27.139999389648438,1289300.0 +2025-08-07,27.079999923706055,27.260000228881836,26.700000762939453,26.84000015258789,920853.0 +2025-08-10,26.84000015258789,26.860000610351562,26.0,26.200000762939453,1218581.0 +2025-08-11,26.18000030517578,26.420000076293945,26.0,26.059999465942383,887871.0 +2025-08-12,26.020000457763672,26.15999984741211,25.18000030517578,25.520000457763672,1262017.0 +2025-08-13,25.559999465942383,25.799999237060547,25.0,25.18000030517578,971758.0 +2025-08-14,25.18000030517578,25.639999389648438,25.139999389648438,25.3799991607666,822622.0 +2025-08-17,25.3799991607666,25.799999237060547,25.34000015258789,25.719999313354492,761442.0 +2025-08-18,25.719999313354492,25.8799991607666,25.399999618530273,25.520000457763672,837823.0 +2025-08-19,25.540000915527344,25.700000762939453,25.059999465942383,25.479999542236328,752148.0 +2025-08-20,25.34000015258789,25.860000610351562,25.34000015258789,25.559999465942383,389272.0 +2025-08-21,25.559999465942383,25.559999465942383,25.399999618530273,25.459999084472656,425521.0 +2025-08-24,25.5,26.68000030517578,25.5,26.200000762939453,1959394.0 +2025-08-25,26.200000762939453,26.360000610351562,25.68000030517578,25.940000534057617,815957.0 +2025-08-26,25.940000534057617,26.1200008392334,25.799999237060547,26.020000457763672,496577.0 +2025-08-27,26.299999237060547,26.399999618530273,25.65999984741211,25.68000030517578,401085.0 +2025-08-28,25.65999984741211,25.799999237060547,25.200000762939453,25.399999618530273,397652.0 +2025-08-31,25.399999618530273,25.399999618530273,24.299999237060547,24.3799991607666,779079.0 +2025-09-01,24.3799991607666,24.6200008392334,24.200000762939453,24.440000534057617,401236.0 +2025-09-02,24.440000534057617,24.440000534057617,23.700000762939453,23.959999084472656,596800.0 +2025-09-03,23.90999984741211,24.309999465942383,23.90999984741211,24.020000457763672,298917.0 +2025-09-04,24.020000457763672,24.690000534057617,23.989999771118164,24.280000686645508,561704.0 diff --git a/data/2090.csv b/data/2090.csv new file mode 100644 index 0000000000000000000000000000000000000000..13d9e41805842c6bfe0dd7e3f56aeea532473ac5 --- /dev/null +++ b/data/2090.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,39.70000076293945,40.0,39.70000076293945,39.79999923706055,91576.0 +2010-03-04,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2010-03-07,40.20000076293945,40.79999923706055,40.099998474121094,40.70000076293945,318345.0 +2010-03-08,40.70000076293945,41.20000076293945,40.599998474121094,41.0,438431.0 +2010-03-09,41.099998474121094,41.5,41.0,41.29999923706055,251328.0 +2010-03-10,41.400001525878906,41.400001525878906,41.0,41.099998474121094,106717.0 +2010-03-11,41.099998474121094,41.099998474121094,40.79999923706055,41.0,179401.0 +2010-03-14,41.0,41.70000076293945,41.0,41.5,259685.0 +2010-03-15,41.70000076293945,41.79999923706055,41.599998474121094,41.70000076293945,203159.0 +2010-03-16,41.70000076293945,41.70000076293945,41.400001525878906,41.5,172287.0 +2010-03-17,41.5,41.5,41.5,41.5,0.0 +2010-03-18,41.599998474121094,41.79999923706055,41.5,41.70000076293945,129814.0 +2010-03-21,41.79999923706055,42.20000076293945,41.70000076293945,42.0,235699.0 +2010-03-22,42.0,42.400001525878906,42.0,42.099998474121094,141959.0 +2010-03-23,42.0,42.20000076293945,41.900001525878906,42.0,141574.0 +2010-03-24,42.099998474121094,42.29999923706055,42.0,42.099998474121094,159781.0 +2010-03-25,42.099998474121094,42.20000076293945,42.0,42.099998474121094,115790.0 +2010-03-28,42.20000076293945,42.900001525878906,42.099998474121094,42.79999923706055,317419.0 +2010-03-29,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2010-03-30,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2010-03-31,43.0,43.099998474121094,42.599998474121094,42.79999923706055,308473.0 +2010-04-01,42.900001525878906,43.099998474121094,42.70000076293945,42.70000076293945,287188.0 +2010-04-04,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2010-04-05,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2010-04-06,39.400001525878906,39.400001525878906,39.099998474121094,39.20000076293945,90748.0 +2010-04-07,39.20000076293945,39.29999923706055,39.0,39.099998474121094,67987.0 +2010-04-08,38.900001525878906,39.0,38.70000076293945,38.79999923706055,79341.0 +2010-04-11,38.900001525878906,39.20000076293945,38.79999923706055,38.79999923706055,112845.0 +2010-04-12,39.0,39.20000076293945,38.900001525878906,39.20000076293945,82518.0 +2010-04-13,39.20000076293945,39.20000076293945,39.0,39.0,61883.0 +2010-04-14,39.0,39.099998474121094,38.900001525878906,39.099998474121094,87839.0 +2010-04-15,39.0,39.099998474121094,38.900001525878906,38.900001525878906,45687.0 +2010-04-18,38.599998474121094,38.599998474121094,38.0,38.29999923706055,100619.0 +2010-04-19,38.099998474121094,38.099998474121094,37.79999923706055,37.900001525878906,92281.0 +2010-04-20,37.599998474121094,37.79999923706055,37.5,37.70000076293945,50237.0 +2010-04-21,37.70000076293945,37.70000076293945,36.70000076293945,36.79999923706055,132094.0 +2010-04-22,36.599998474121094,36.599998474121094,35.79999923706055,36.20000076293945,92672.0 +2010-04-25,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2010-04-26,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2010-04-27,37.79999923706055,38.29999923706055,37.70000076293945,37.900001525878906,126227.0 +2010-04-28,38.0,38.099998474121094,37.70000076293945,38.0,63935.0 +2010-04-29,37.79999923706055,37.79999923706055,37.5,37.5,38005.0 +2010-05-02,37.5,37.5,37.5,37.5,0.0 +2010-05-03,37.900001525878906,37.900001525878906,37.599998474121094,37.70000076293945,37892.0 +2010-05-04,37.70000076293945,37.70000076293945,37.5,37.599998474121094,33722.0 +2010-05-05,37.599998474121094,37.599998474121094,37.099998474121094,37.099998474121094,43036.0 +2010-05-06,37.0,37.0,36.70000076293945,36.79999923706055,25603.0 +2010-05-09,36.79999923706055,36.79999923706055,36.79999923706055,36.79999923706055,0.0 +2010-05-10,34.79999923706055,35.0,34.599998474121094,34.70000076293945,70349.0 +2010-05-11,35.400001525878906,36.0,35.400001525878906,35.5,87749.0 +2010-05-12,35.599998474121094,35.79999923706055,35.5,35.5,24728.0 +2010-05-13,35.5,35.599998474121094,35.400001525878906,35.400001525878906,33196.0 +2010-05-16,34.900001525878906,34.900001525878906,34.099998474121094,34.5,46149.0 +2010-05-17,34.5,34.599998474121094,34.29999923706055,34.599998474121094,31892.0 +2010-05-18,34.5,34.79999923706055,34.29999923706055,34.79999923706055,46162.0 +2010-05-19,34.79999923706055,35.0,34.599998474121094,34.599998474121094,47370.0 +2010-05-20,34.400001525878906,34.400001525878906,33.900001525878906,34.0,42364.0 +2010-05-23,33.70000076293945,34.0,33.29999923706055,33.70000076293945,38651.0 +2010-05-24,33.900001525878906,34.0,33.5,33.5,30972.0 +2010-05-25,33.599998474121094,33.599998474121094,33.20000076293945,33.599998474121094,50127.0 +2010-05-26,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2010-05-27,31.299999237060547,31.799999237060547,31.200000762939453,31.600000381469727,92835.0 +2010-05-30,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2010-05-31,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2010-06-01,31.799999237060547,32.0,31.700000762939453,32.0,17531.0 +2010-06-02,32.0,32.0,31.700000762939453,31.700000762939453,24311.0 +2010-06-03,31.5,32.0,31.5,31.700000762939453,26348.0 +2010-06-06,31.100000381469727,31.100000381469727,30.100000381469727,30.799999237060547,154880.0 +2010-06-07,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,44054.0 +2010-06-08,31.0,31.200000762939453,30.799999237060547,30.899999618530273,37771.0 +2010-06-09,30.700000762939453,30.899999618530273,30.600000381469727,30.799999237060547,62244.0 +2010-06-10,31.0,31.5,31.0,31.0,70840.0 +2010-06-13,31.5,31.5,31.200000762939453,31.299999237060547,107030.0 +2010-06-14,31.399999618530273,31.899999618530273,31.299999237060547,31.5,80930.0 +2010-06-15,31.700000762939453,31.899999618530273,31.600000381469727,31.799999237060547,53449.0 +2010-06-16,32.0,32.0,31.600000381469727,31.700000762939453,30448.0 +2010-06-17,32.0,32.5,32.0,32.400001525878906,96218.0 +2010-06-20,32.400001525878906,34.400001525878906,32.400001525878906,33.79999923706055,310860.0 +2010-06-21,33.79999923706055,34.0,33.400001525878906,33.599998474121094,74729.0 +2010-06-22,33.599998474121094,33.70000076293945,33.400001525878906,33.70000076293945,63625.0 +2010-06-23,33.400001525878906,33.599998474121094,33.099998474121094,33.20000076293945,61490.0 +2010-06-24,33.099998474121094,33.20000076293945,32.900001525878906,33.099998474121094,19572.0 +2010-06-27,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-06-28,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-06-29,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-06-30,33.0,33.0,32.29999923706055,32.29999923706055,45734.0 +2010-07-01,32.20000076293945,32.400001525878906,31.799999237060547,31.799999237060547,52691.0 +2010-07-04,31.700000762939453,31.700000762939453,31.100000381469727,31.399999618530273,63324.0 +2010-07-05,31.200000762939453,31.5,31.100000381469727,31.200000762939453,28796.0 +2010-07-06,31.5,32.0,31.399999618530273,32.0,38388.0 +2010-07-07,32.20000076293945,32.29999923706055,32.099998474121094,32.20000076293945,31106.0 +2010-07-08,31.100000381469727,31.600000381469727,31.100000381469727,31.299999237060547,62342.0 +2010-07-11,31.600000381469727,32.0,31.600000381469727,32.0,35805.0 +2010-07-12,31.899999618530273,32.0,31.700000762939453,31.799999237060547,23000.0 +2010-07-13,31.700000762939453,32.0,31.600000381469727,31.799999237060547,43522.0 +2010-07-14,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0 +2010-07-15,32.0,32.0,31.200000762939453,31.299999237060547,69152.0 +2010-07-18,31.0,31.0,30.600000381469727,31.0,38120.0 +2010-07-19,30.899999618530273,31.0,30.700000762939453,30.700000762939453,13100.0 +2010-07-20,31.0,31.0,30.799999237060547,31.0,12875.0 +2010-07-21,31.0,31.0,31.0,31.0,4378.0 +2010-07-22,30.700000762939453,30.700000762939453,30.399999618530273,30.5,40843.0 +2010-07-25,30.899999618530273,31.0,29.799999237060547,29.799999237060547,419164.0 +2010-07-26,29.700000762939453,30.200000762939453,29.600000381469727,29.899999618530273,124871.0 +2010-07-27,29.899999618530273,30.0,29.700000762939453,29.799999237060547,81430.0 +2010-07-28,30.0,30.100000381469727,29.799999237060547,30.0,77281.0 +2010-07-29,30.0,30.200000762939453,29.600000381469727,29.700000762939453,183875.0 +2010-08-01,29.799999237060547,30.0,29.799999237060547,29.899999618530273,74479.0 +2010-08-02,29.899999618530273,30.200000762939453,29.700000762939453,29.700000762939453,131899.0 +2010-08-03,30.0,31.0,30.0,30.899999618530273,216145.0 +2010-08-04,31.0,31.200000762939453,30.0,30.200000762939453,241911.0 +2010-08-05,30.299999237060547,30.299999237060547,30.0,30.100000381469727,91391.0 +2010-08-08,30.299999237060547,30.299999237060547,30.100000381469727,30.200000762939453,74847.0 +2010-08-09,30.200000762939453,30.299999237060547,30.0,30.200000762939453,181306.0 +2010-08-10,30.0,30.200000762939453,29.899999618530273,30.0,85041.0 +2010-08-11,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,51086.0 +2010-08-12,29.799999237060547,29.799999237060547,29.5,29.700000762939453,56576.0 +2010-08-15,29.5,29.700000762939453,29.299999237060547,29.299999237060547,60693.0 +2010-08-16,29.399999618530273,29.5,29.0,29.5,42078.0 +2010-08-17,29.5,29.600000381469727,29.299999237060547,29.299999237060547,47847.0 +2010-08-18,29.399999618530273,29.5,29.299999237060547,29.299999237060547,22551.0 +2010-08-19,29.200000762939453,29.299999237060547,29.0,29.100000381469727,28564.0 +2010-08-22,28.799999237060547,29.0,28.299999237060547,29.0,45418.0 +2010-08-23,28.899999618530273,29.200000762939453,28.799999237060547,29.0,44900.0 +2010-08-24,28.899999618530273,29.0,28.799999237060547,28.799999237060547,23486.0 +2010-08-25,28.799999237060547,29.0,28.700000762939453,28.700000762939453,35171.0 +2010-08-26,28.600000381469727,28.799999237060547,28.299999237060547,28.799999237060547,51039.0 +2010-08-29,29.100000381469727,29.100000381469727,28.899999618530273,29.0,42978.0 +2010-08-30,29.0,29.0,28.899999618530273,28.899999618530273,17489.0 +2010-08-31,29.0,29.100000381469727,29.0,29.0,20314.0 +2010-09-01,28.899999618530273,29.200000762939453,28.700000762939453,29.200000762939453,24479.0 +2010-09-02,29.0,29.299999237060547,29.0,29.200000762939453,44154.0 +2010-09-05,29.600000381469727,29.899999618530273,29.399999618530273,29.600000381469727,59958.0 +2010-09-06,29.899999618530273,29.899999618530273,29.600000381469727,29.700000762939453,27776.0 +2010-09-07,29.799999237060547,29.899999618530273,29.600000381469727,29.799999237060547,45666.0 +2010-09-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-12,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-14,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2010-09-15,30.200000762939453,30.200000762939453,29.899999618530273,30.200000762939453,51581.0 +2010-09-16,30.200000762939453,30.200000762939453,29.899999618530273,29.899999618530273,22329.0 +2010-09-19,29.899999618530273,30.0,29.799999237060547,30.0,40901.0 +2010-09-20,30.0,30.100000381469727,29.899999618530273,30.0,36277.0 +2010-09-21,30.200000762939453,30.200000762939453,30.0,30.100000381469727,69873.0 +2010-09-22,30.100000381469727,30.299999237060547,30.0,30.299999237060547,58943.0 +2010-09-26,30.399999618530273,30.399999618530273,30.200000762939453,30.299999237060547,64435.0 +2010-09-27,30.100000381469727,30.200000762939453,30.0,30.100000381469727,32757.0 +2010-09-28,30.0,30.299999237060547,30.0,30.0,43050.0 +2010-09-29,30.0,30.0,30.0,30.0,0.0 +2010-09-30,30.0,30.0,29.899999618530273,30.0,22215.0 +2010-10-03,30.0,30.0,29.799999237060547,29.799999237060547,31417.0 +2010-10-04,29.700000762939453,29.799999237060547,29.200000762939453,29.799999237060547,25558.0 +2010-10-05,29.799999237060547,30.0,29.700000762939453,29.700000762939453,33944.0 +2010-10-06,29.5,29.799999237060547,29.200000762939453,29.600000381469727,53364.0 +2010-10-07,29.5,29.799999237060547,29.399999618530273,29.799999237060547,36521.0 +2010-10-10,29.700000762939453,29.899999618530273,29.700000762939453,29.899999618530273,11773.0 +2010-10-11,29.200000762939453,29.200000762939453,28.299999237060547,28.600000381469727,266609.0 +2010-10-12,28.5,28.5,27.700000762939453,27.700000762939453,169239.0 +2010-10-13,27.600000381469727,27.600000381469727,27.0,27.100000381469727,161178.0 +2010-10-14,27.200000762939453,27.299999237060547,27.0,27.200000762939453,88850.0 +2010-10-17,27.200000762939453,27.399999618530273,27.100000381469727,27.200000762939453,36196.0 +2010-10-18,27.100000381469727,27.299999237060547,27.0,27.100000381469727,39206.0 +2010-10-19,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,32770.0 +2010-10-20,27.299999237060547,27.299999237060547,27.100000381469727,27.299999237060547,43280.0 +2010-10-21,27.200000762939453,27.299999237060547,27.100000381469727,27.299999237060547,27895.0 +2010-10-24,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,57575.0 +2010-10-25,27.200000762939453,27.5,27.200000762939453,27.5,78927.0 +2010-10-26,27.5,27.5,27.299999237060547,27.399999618530273,58966.0 +2010-10-27,27.5,28.5,27.5,28.200000762939453,258044.0 +2010-10-28,28.299999237060547,28.600000381469727,28.200000762939453,28.5,94313.0 +2010-10-31,28.600000381469727,28.600000381469727,28.200000762939453,28.399999618530273,21438.0 +2010-11-01,28.5,28.5,28.0,28.200000762939453,71211.0 +2010-11-02,28.100000381469727,28.100000381469727,27.5,28.0,49269.0 +2010-11-03,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,15737.0 +2010-11-04,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2010-11-07,28.0,28.0,27.799999237060547,27.899999618530273,23849.0 +2010-11-08,28.0,28.100000381469727,28.0,28.0,22266.0 +2010-11-09,28.0,28.0,27.5,27.799999237060547,60872.0 +2010-11-10,27.700000762939453,27.899999618530273,27.600000381469727,27.799999237060547,37430.0 +2010-11-11,,,,, +2010-11-14,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0 +2010-11-18,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0 +2010-11-21,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,11544.0 +2010-11-22,28.100000381469727,28.200000762939453,28.0,28.100000381469727,17004.0 +2010-11-23,27.799999237060547,28.0,27.600000381469727,28.0,22571.0 +2010-11-24,28.0,28.0,27.700000762939453,27.899999618530273,24396.0 +2010-11-25,,,,, +2010-11-28,28.0,28.0,27.799999237060547,27.799999237060547,15935.0 +2010-11-29,28.0,28.0,27.799999237060547,27.799999237060547,20916.0 +2010-11-30,27.799999237060547,28.0,27.799999237060547,28.0,19232.0 +2010-12-01,28.0,28.100000381469727,28.0,28.100000381469727,12370.0 +2010-12-02,,,,, +2010-12-05,28.200000762939453,28.5,28.200000762939453,28.5,51218.0 +2010-12-06,28.700000762939453,29.600000381469727,28.700000762939453,29.0,187160.0 +2010-12-07,,,,, +2010-12-08,29.0,29.799999237060547,28.700000762939453,29.5,137120.0 +2010-12-09,29.5,29.5,29.5,29.5,0.0 +2010-12-12,29.200000762939453,29.299999237060547,29.0,29.299999237060547,66628.0 +2010-12-13,29.299999237060547,31.299999237060547,29.200000762939453,30.100000381469727,470356.0 +2010-12-14,30.200000762939453,31.399999618530273,30.200000762939453,30.600000381469727,241602.0 +2010-12-15,30.799999237060547,30.799999237060547,30.299999237060547,30.799999237060547,101501.0 +2010-12-16,,,,, +2010-12-19,30.600000381469727,30.600000381469727,30.200000762939453,30.399999618530273,43034.0 +2010-12-20,30.399999618530273,30.399999618530273,30.200000762939453,30.399999618530273,37444.0 +2010-12-21,30.399999618530273,31.0,30.299999237060547,30.799999237060547,134275.0 +2010-12-22,31.0,31.0,30.700000762939453,30.899999618530273,46846.0 +2010-12-23,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2010-12-26,30.799999237060547,30.899999618530273,30.600000381469727,30.700000762939453,63667.0 +2010-12-27,30.700000762939453,30.899999618530273,30.5,30.700000762939453,61826.0 +2010-12-28,30.5,30.700000762939453,30.5,30.700000762939453,31392.0 +2010-12-29,30.700000762939453,30.799999237060547,30.399999618530273,30.5,38976.0 +2010-12-30,,,,, +2011-01-02,31.5,31.899999618530273,31.200000762939453,31.299999237060547,224310.0 +2011-01-03,31.200000762939453,31.200000762939453,30.899999618530273,31.0,100637.0 +2011-01-04,31.0,31.100000381469727,30.700000762939453,30.899999618530273,42622.0 +2011-01-05,30.899999618530273,31.399999618530273,30.799999237060547,31.0,59445.0 +2011-01-06,31.0,31.0,31.0,31.0,0.0 +2011-01-09,31.100000381469727,31.600000381469727,31.100000381469727,31.200000762939453,56132.0 +2011-01-10,31.200000762939453,31.200000762939453,30.799999237060547,30.799999237060547,51119.0 +2011-01-11,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,32573.0 +2011-01-12,31.0,31.100000381469727,30.899999618530273,31.0,87163.0 +2011-01-13,,,,, +2011-01-16,30.899999618530273,31.0,30.799999237060547,30.799999237060547,39299.0 +2011-01-17,31.0,31.0,30.799999237060547,30.799999237060547,25297.0 +2011-01-18,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,44651.0 +2011-01-19,30.299999237060547,30.5,30.299999237060547,30.399999618530273,32967.0 +2011-01-20,,,,, +2011-01-23,30.399999618530273,30.700000762939453,30.399999618530273,30.700000762939453,69361.0 +2011-01-24,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,91444.0 +2011-01-25,30.899999618530273,31.899999618530273,30.899999618530273,31.700000762939453,400127.0 +2011-01-26,31.5,32.20000076293945,31.399999618530273,31.399999618530273,361948.0 +2011-01-27,,,,, +2011-01-30,29.100000381469727,30.399999618530273,29.100000381469727,29.299999237060547,340856.0 +2011-01-31,29.5,29.600000381469727,28.799999237060547,29.299999237060547,121785.0 +2011-02-01,29.399999618530273,29.5,29.299999237060547,29.299999237060547,65582.0 +2011-02-02,29.600000381469727,30.0,29.5,29.600000381469727,115420.0 +2011-02-03,,,,, +2011-02-06,30.100000381469727,30.299999237060547,30.0,30.200000762939453,134013.0 +2011-02-07,30.299999237060547,30.5,30.299999237060547,30.299999237060547,59182.0 +2011-02-08,30.5,30.600000381469727,30.200000762939453,30.399999618530273,114553.0 +2011-02-09,30.399999618530273,30.399999618530273,30.100000381469727,30.399999618530273,80246.0 +2011-02-10,,,,, +2011-02-13,30.5,30.700000762939453,30.399999618530273,30.700000762939453,72908.0 +2011-02-14,30.5,30.799999237060547,30.5,30.600000381469727,97351.0 +2011-02-15,30.5,30.799999237060547,30.5,30.700000762939453,69033.0 +2011-02-16,30.600000381469727,30.600000381469727,30.100000381469727,30.399999618530273,133473.0 +2011-02-17,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 +2011-02-20,30.100000381469727,30.299999237060547,29.899999618530273,30.0,101292.0 +2011-02-21,30.0,30.100000381469727,29.799999237060547,29.799999237060547,24478.0 +2011-02-22,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,47086.0 +2011-02-23,30.0,30.200000762939453,29.700000762939453,29.700000762939453,58372.0 +2011-02-24,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2011-02-27,29.799999237060547,29.799999237060547,28.200000762939453,28.700000762939453,87513.0 +2011-02-28,28.799999237060547,30.399999618530273,28.5,28.899999618530273,103683.0 +2011-03-01,29.0,29.200000762939453,27.100000381469727,27.100000381469727,86605.0 +2011-03-02,26.799999237060547,27.100000381469727,25.100000381469727,26.600000381469727,73273.0 +2011-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2011-03-06,28.200000762939453,28.399999618530273,26.600000381469727,27.700000762939453,109846.0 +2011-03-07,27.799999237060547,27.899999618530273,27.0,27.799999237060547,89662.0 +2011-03-08,27.799999237060547,28.399999618530273,27.700000762939453,28.100000381469727,128260.0 +2011-03-09,28.5,28.5,28.100000381469727,28.299999237060547,138098.0 +2011-03-10,,,,, +2011-03-13,29.600000381469727,30.200000762939453,29.5,30.0,365349.0 +2011-03-14,29.799999237060547,29.899999618530273,29.0,29.600000381469727,151257.0 +2011-03-15,29.0,29.5,28.700000762939453,28.899999618530273,139692.0 +2011-03-16,29.0,29.399999618530273,28.799999237060547,29.100000381469727,135302.0 +2011-03-17,,,,, +2011-03-20,30.200000762939453,30.600000381469727,30.0,30.399999618530273,279228.0 +2011-03-21,,,,, +2011-03-22,30.700000762939453,31.200000762939453,30.700000762939453,31.0,228754.0 +2011-03-23,31.0,32.70000076293945,31.0,31.899999618530273,912319.0 +2011-03-24,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2011-03-27,33.70000076293945,33.900001525878906,33.599998474121094,33.70000076293945,376236.0 +2011-03-28,33.400001525878906,34.29999923706055,33.400001525878906,34.099998474121094,556532.0 +2011-03-29,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,344148.0 +2011-03-30,33.900001525878906,33.900001525878906,33.400001525878906,33.599998474121094,377952.0 +2011-03-31,,,,, +2011-04-03,31.5,31.5,31.200000762939453,31.299999237060547,154935.0 +2011-04-04,31.299999237060547,31.299999237060547,30.0,30.299999237060547,411893.0 +2011-04-05,30.299999237060547,31.5,30.200000762939453,31.200000762939453,690586.0 +2011-04-06,31.100000381469727,31.299999237060547,30.799999237060547,30.899999618530273,112148.0 +2011-04-07,,,,, +2011-04-10,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2011-04-11,31.0,31.200000762939453,30.899999618530273,31.0,91382.0 +2011-04-12,31.0,31.200000762939453,31.0,31.0,63187.0 +2011-04-13,31.0,31.200000762939453,30.799999237060547,31.0,110961.0 +2011-04-14,31.0,31.0,31.0,31.0,0.0 +2011-04-17,30.700000762939453,30.899999618530273,30.399999618530273,30.399999618530273,93884.0 +2011-04-18,30.600000381469727,30.600000381469727,30.299999237060547,30.299999237060547,37080.0 +2011-04-19,30.399999618530273,30.399999618530273,29.600000381469727,29.899999618530273,77171.0 +2011-04-20,29.899999618530273,29.899999618530273,29.700000762939453,29.799999237060547,39074.0 +2011-04-21,,,,, +2011-04-24,29.700000762939453,30.0,29.700000762939453,29.899999618530273,43412.0 +2011-04-25,30.0,30.399999618530273,30.0,30.299999237060547,68198.0 +2011-04-26,30.5,30.600000381469727,30.200000762939453,30.200000762939453,127792.0 +2011-04-27,30.299999237060547,30.5,30.200000762939453,30.200000762939453,88766.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,29.799999237060547,30.0,29.700000762939453,29.899999618530273,100745.0 +2011-05-03,30.0,30.100000381469727,29.799999237060547,29.899999618530273,96727.0 +2011-05-04,30.0,31.299999237060547,29.899999618530273,30.700000762939453,463046.0 +2011-05-05,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0 +2011-05-08,31.100000381469727,31.799999237060547,31.100000381469727,31.5,1011389.0 +2011-05-09,31.700000762939453,32.400001525878906,31.700000762939453,31.700000762939453,740521.0 +2011-05-10,32.0,32.0,31.399999618530273,31.399999618530273,337574.0 +2011-05-11,31.5,32.0,31.200000762939453,31.399999618530273,343897.0 +2011-05-12,,,,, +2011-05-15,31.600000381469727,32.70000076293945,31.600000381469727,31.600000381469727,767478.0 +2011-05-16,31.799999237060547,32.0,31.200000762939453,31.399999618530273,342403.0 +2011-05-17,31.299999237060547,31.600000381469727,31.200000762939453,31.299999237060547,206998.0 +2011-05-18,31.5,31.600000381469727,31.200000762939453,31.399999618530273,148803.0 +2011-05-19,,,,, +2011-05-22,31.700000762939453,32.0,31.600000381469727,31.799999237060547,321126.0 +2011-05-23,31.899999618530273,33.099998474121094,31.799999237060547,32.099998474121094,1007758.0 +2011-05-24,32.29999923706055,33.0,32.0,32.099998474121094,609591.0 +2011-05-25,32.0,32.599998474121094,31.700000762939453,32.20000076293945,294423.0 +2011-05-26,,,,, +2011-05-29,33.099998474121094,33.20000076293945,32.5,32.900001525878906,334223.0 +2011-05-30,32.70000076293945,33.0,32.5,32.70000076293945,220326.0 +2011-05-31,32.70000076293945,32.70000076293945,32.20000076293945,32.29999923706055,128222.0 +2011-06-01,32.400001525878906,32.5,32.099998474121094,32.29999923706055,141604.0 +2011-06-02,,,,, +2011-06-05,31.399999618530273,31.600000381469727,31.299999237060547,31.5,90118.0 +2011-06-06,31.600000381469727,32.0,31.399999618530273,31.700000762939453,152834.0 +2011-06-07,31.700000762939453,31.899999618530273,31.200000762939453,31.5,177187.0 +2011-06-08,31.299999237060547,31.5,30.799999237060547,30.899999618530273,95690.0 +2011-06-09,,,,, +2011-06-12,30.899999618530273,31.0,30.700000762939453,30.899999618530273,70284.0 +2011-06-13,30.899999618530273,31.299999237060547,30.899999618530273,31.200000762939453,38270.0 +2011-06-14,31.200000762939453,31.399999618530273,30.799999237060547,30.899999618530273,82092.0 +2011-06-15,31.100000381469727,31.100000381469727,30.700000762939453,30.799999237060547,54274.0 +2011-06-16,,,,, +2011-06-19,30.799999237060547,30.899999618530273,30.5,30.5,60016.0 +2011-06-20,30.600000381469727,31.100000381469727,30.100000381469727,30.600000381469727,153693.0 +2011-06-21,30.600000381469727,31.0,30.5,30.700000762939453,98464.0 +2011-06-22,30.799999237060547,30.799999237060547,30.299999237060547,30.5,53385.0 +2011-06-23,,,,, +2011-06-26,30.600000381469727,30.799999237060547,30.600000381469727,30.799999237060547,55588.0 +2011-06-27,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,71649.0 +2011-06-28,30.700000762939453,32.29999923706055,30.700000762939453,31.299999237060547,573853.0 +2011-06-29,31.5,31.600000381469727,31.0,31.0,264741.0 +2011-06-30,,,,, +2011-07-03,31.299999237060547,31.299999237060547,31.100000381469727,31.100000381469727,103969.0 +2011-07-04,31.200000762939453,31.5,31.100000381469727,31.100000381469727,151296.0 +2011-07-05,31.200000762939453,31.299999237060547,30.799999237060547,30.799999237060547,110197.0 +2011-07-06,30.899999618530273,31.0,30.700000762939453,30.799999237060547,70827.0 +2011-07-07,,,,, +2011-07-10,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,69771.0 +2011-07-11,29.700000762939453,29.799999237060547,28.600000381469727,28.799999237060547,158652.0 +2011-07-12,28.799999237060547,29.5,28.700000762939453,29.0,163248.0 +2011-07-13,29.0,29.200000762939453,28.799999237060547,29.0,44306.0 +2011-07-14,,,,, +2011-07-17,29.200000762939453,29.200000762939453,29.0,29.100000381469727,54830.0 +2011-07-18,29.0,29.100000381469727,28.399999618530273,28.5,78185.0 +2011-07-19,28.5,28.700000762939453,28.100000381469727,28.399999618530273,33635.0 +2011-07-20,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,40487.0 +2011-07-21,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2011-07-24,29.0,29.0,28.700000762939453,29.0,43695.0 +2011-07-25,28.899999618530273,28.899999618530273,28.700000762939453,28.899999618530273,15897.0 +2011-07-26,29.0,29.0,28.899999618530273,29.0,17192.0 +2011-07-27,29.0,29.0,28.700000762939453,28.700000762939453,17197.0 +2011-07-28,,,,, +2011-07-31,28.600000381469727,28.799999237060547,28.5,28.600000381469727,52603.0 +2011-08-01,28.700000762939453,29.0,28.600000381469727,28.799999237060547,40438.0 +2011-08-02,28.700000762939453,29.200000762939453,28.600000381469727,29.200000762939453,57845.0 +2011-08-03,28.700000762939453,29.100000381469727,28.700000762939453,28.799999237060547,29926.0 +2011-08-04,,,,, +2011-08-07,27.899999618530273,28.100000381469727,27.600000381469727,27.600000381469727,114937.0 +2011-08-08,27.600000381469727,27.700000762939453,27.100000381469727,27.200000762939453,61049.0 +2011-08-09,26.299999237060547,27.0,26.100000381469727,26.899999618530273,49201.0 +2011-08-10,27.299999237060547,27.299999237060547,27.0,27.0,29126.0 +2011-08-11,,,,, +2011-08-14,27.200000762939453,27.399999618530273,27.200000762939453,27.299999237060547,21483.0 +2011-08-15,27.100000381469727,27.700000762939453,27.100000381469727,27.5,72799.0 +2011-08-16,27.600000381469727,27.600000381469727,27.5,27.600000381469727,35533.0 +2011-08-17,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,20268.0 +2011-08-18,,,,, +2011-08-21,27.299999237060547,27.399999618530273,27.100000381469727,27.299999237060547,18001.0 +2011-08-22,27.0,27.200000762939453,26.799999237060547,27.200000762939453,31204.0 +2011-08-23,27.0,27.100000381469727,27.0,27.0,18420.0 +2011-08-24,27.100000381469727,27.299999237060547,27.0,27.100000381469727,31708.0 +2011-08-25,,,,, +2011-08-28,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-09-01,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-09-04,27.5,27.700000762939453,27.399999618530273,27.700000762939453,51361.0 +2011-09-05,27.799999237060547,27.799999237060547,27.299999237060547,27.600000381469727,13355.0 +2011-09-06,27.600000381469727,27.799999237060547,27.600000381469727,27.600000381469727,10990.0 +2011-09-07,27.799999237060547,27.799999237060547,27.700000762939453,27.799999237060547,19816.0 +2011-09-08,,,,, +2011-09-11,28.100000381469727,28.100000381469727,27.899999618530273,27.899999618530273,44304.0 +2011-09-12,27.799999237060547,27.899999618530273,27.399999618530273,27.399999618530273,50097.0 +2011-09-13,27.799999237060547,27.899999618530273,27.299999237060547,27.5,47238.0 +2011-09-14,27.5,27.600000381469727,27.5,27.5,15798.0 +2011-09-15,,,,, +2011-09-18,28.100000381469727,28.399999618530273,27.700000762939453,28.100000381469727,145835.0 +2011-09-19,28.0,28.0,27.799999237060547,27.799999237060547,62277.0 +2011-09-20,27.899999618530273,28.200000762939453,27.899999618530273,28.200000762939453,61135.0 +2011-09-21,28.200000762939453,28.200000762939453,27.899999618530273,27.899999618530273,64758.0 +2011-09-22,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2011-09-25,27.600000381469727,28.0,27.5,27.600000381469727,76956.0 +2011-09-26,27.700000762939453,27.799999237060547,27.600000381469727,27.799999237060547,36058.0 +2011-09-27,27.799999237060547,28.0,27.700000762939453,27.799999237060547,43499.0 +2011-09-28,27.799999237060547,27.799999237060547,27.700000762939453,27.700000762939453,12607.0 +2011-09-29,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2011-10-02,28.100000381469727,28.299999237060547,28.0,28.0,62334.0 +2011-10-03,28.0,28.0,27.399999618530273,27.5,42144.0 +2011-10-04,27.399999618530273,27.399999618530273,27.0,27.100000381469727,71052.0 +2011-10-05,27.200000762939453,27.399999618530273,27.200000762939453,27.200000762939453,10777.0 +2011-10-06,,,,, +2011-10-09,27.700000762939453,27.700000762939453,27.299999237060547,27.5,46691.0 +2011-10-10,27.5,27.700000762939453,27.399999618530273,27.700000762939453,56964.0 +2011-10-11,27.700000762939453,27.700000762939453,27.5,27.5,19934.0 +2011-10-12,27.299999237060547,27.799999237060547,27.299999237060547,27.700000762939453,22635.0 +2011-10-13,,,,, +2011-10-16,27.5,27.600000381469727,26.799999237060547,26.799999237060547,383729.0 +2011-10-17,26.799999237060547,26.899999618530273,26.600000381469727,26.600000381469727,88508.0 +2011-10-18,26.600000381469727,26.600000381469727,26.299999237060547,26.399999618530273,33684.0 +2011-10-19,26.399999618530273,26.5,26.299999237060547,26.299999237060547,36488.0 +2011-10-20,,,,, +2011-10-23,26.5,26.600000381469727,26.399999618530273,26.5,44046.0 +2011-10-24,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,39285.0 +2011-10-25,26.399999618530273,26.600000381469727,26.299999237060547,26.600000381469727,38947.0 +2011-10-26,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,47340.0 +2011-10-27,,,,, +2011-10-30,26.5,26.600000381469727,26.299999237060547,26.600000381469727,53098.0 +2011-10-31,26.600000381469727,26.600000381469727,26.399999618530273,26.5,41586.0 +2011-11-01,26.5,27.200000762939453,26.5,26.700000762939453,105516.0 +2011-11-02,26.700000762939453,28.200000762939453,26.700000762939453,26.799999237060547,337446.0 +2011-11-03,,,,, +2011-11-06,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2011-11-10,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2011-11-13,27.399999618530273,27.5,27.100000381469727,27.200000762939453,117396.0 +2011-11-14,27.200000762939453,27.200000762939453,27.0,27.0,51256.0 +2011-11-15,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,39755.0 +2011-11-16,27.0,27.200000762939453,26.799999237060547,27.0,45640.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,89244.0 +2011-11-22,26.700000762939453,26.700000762939453,26.600000381469727,26.600000381469727,22055.0 +2011-11-23,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2011-11-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2011-11-27,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,26236.0 +2011-11-28,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,28038.0 +2011-11-29,26.600000381469727,26.799999237060547,26.5,26.700000762939453,80839.0 +2011-11-30,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,23120.0 +2011-12-01,,,,, +2011-12-04,26.899999618530273,27.200000762939453,26.899999618530273,27.0,88164.0 +2011-12-05,27.100000381469727,28.100000381469727,27.0,27.5,351180.0 +2011-12-06,27.5,27.799999237060547,27.100000381469727,27.5,149153.0 +2011-12-07,27.5,27.700000762939453,27.399999618530273,27.5,107379.0 +2011-12-08,,,,, +2011-12-11,27.700000762939453,28.399999618530273,27.700000762939453,28.0,263008.0 +2011-12-12,28.299999237060547,28.899999618530273,28.299999237060547,28.5,334745.0 +2011-12-13,28.399999618530273,28.799999237060547,25.700000762939453,27.5,264293.0 +2011-12-14,27.399999618530273,27.799999237060547,27.399999618530273,27.700000762939453,137535.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,28.0,28.0,27.700000762939453,27.799999237060547,111470.0 +2011-12-20,27.899999618530273,28.200000762939453,27.799999237060547,28.100000381469727,92464.0 +2011-12-21,28.200000762939453,28.299999237060547,28.0,28.200000762939453,108676.0 +2011-12-22,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2011-12-25,28.200000762939453,28.5,28.0,28.299999237060547,202851.0 +2011-12-26,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,167493.0 +2011-12-27,28.799999237060547,28.799999237060547,28.200000762939453,28.200000762939453,160956.0 +2011-12-28,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,86790.0 +2011-12-29,,,,, +2012-01-01,28.0,28.100000381469727,27.899999618530273,28.100000381469727,78267.0 +2012-01-02,28.0,28.5,27.799999237060547,28.5,134124.0 +2012-01-03,28.5,30.0,28.399999618530273,29.600000381469727,723123.0 +2012-01-04,29.700000762939453,31.899999618530273,29.700000762939453,31.5,1396626.0 +2012-01-05,,,,, +2012-01-08,34.0,34.20000076293945,33.0,33.29999923706055,721559.0 +2012-01-09,33.70000076293945,34.099998474121094,32.599998474121094,33.70000076293945,909083.0 +2012-01-10,34.29999923706055,34.29999923706055,33.5,34.0,661699.0 +2012-01-11,34.0,35.599998474121094,33.79999923706055,35.099998474121094,1259416.0 +2012-01-12,,,,, +2012-01-15,35.0,35.5,34.20000076293945,35.400001525878906,734090.0 +2012-01-16,35.599998474121094,35.900001525878906,32.79999923706055,34.79999923706055,728512.0 +2012-01-17,34.5,34.79999923706055,33.70000076293945,34.400001525878906,369506.0 +2012-01-18,34.400001525878906,34.900001525878906,34.20000076293945,34.599998474121094,148704.0 +2012-01-19,,,,, +2012-01-22,36.0,36.0,34.29999923706055,34.400001525878906,385882.0 +2012-01-23,34.20000076293945,34.900001525878906,34.0,34.900001525878906,381195.0 +2012-01-24,35.0,35.0,34.599998474121094,34.599998474121094,102381.0 +2012-01-25,34.599998474121094,34.900001525878906,34.099998474121094,34.79999923706055,203420.0 +2012-01-26,,,,, +2012-01-29,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2012-01-30,34.099998474121094,36.599998474121094,34.0,34.900001525878906,1736604.0 +2012-01-31,35.29999923706055,35.599998474121094,34.599998474121094,34.900001525878906,641384.0 +2012-02-01,34.900001525878906,35.0,34.5,34.70000076293945,464824.0 +2012-02-02,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0 +2012-02-05,35.29999923706055,35.400001525878906,34.79999923706055,35.0,279558.0 +2012-02-06,34.900001525878906,35.0,34.599998474121094,34.79999923706055,278343.0 +2012-02-07,34.79999923706055,35.099998474121094,34.70000076293945,35.0,148041.0 +2012-02-08,35.0,35.099998474121094,34.79999923706055,34.900001525878906,140265.0 +2012-02-09,,,,, +2012-02-12,34.599998474121094,34.599998474121094,34.29999923706055,34.400001525878906,99020.0 +2012-02-13,34.400001525878906,34.70000076293945,34.20000076293945,34.70000076293945,134272.0 +2012-02-14,34.5,34.70000076293945,34.400001525878906,34.400001525878906,79090.0 +2012-02-15,34.5,34.599998474121094,34.29999923706055,34.599998474121094,55911.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,35.099998474121094,35.70000076293945,35.099998474121094,35.400001525878906,146015.0 +2012-02-21,35.5,35.599998474121094,34.70000076293945,34.900001525878906,252985.0 +2012-02-22,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2012-02-23,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2012-02-26,35.70000076293945,35.70000076293945,34.900001525878906,34.900001525878906,410519.0 +2012-02-27,35.0,35.20000076293945,34.79999923706055,35.0,325679.0 +2012-02-28,35.0,35.400001525878906,34.0,34.5,537399.0 +2012-02-29,34.900001525878906,35.20000076293945,34.29999923706055,35.099998474121094,407850.0 +2012-03-01,,,,, +2012-03-04,35.29999923706055,35.599998474121094,34.70000076293945,35.29999923706055,328167.0 +2012-03-05,35.29999923706055,37.5,35.099998474121094,36.099998474121094,1436525.0 +2012-03-06,36.29999923706055,36.900001525878906,35.79999923706055,36.20000076293945,631408.0 +2012-03-07,35.70000076293945,36.099998474121094,35.099998474121094,35.70000076293945,357232.0 +2012-03-08,,,,, +2012-03-11,36.099998474121094,38.0,36.0,37.29999923706055,1049315.0 +2012-03-12,37.0,37.5,36.599998474121094,36.79999923706055,377368.0 +2012-03-13,36.900001525878906,37.20000076293945,36.20000076293945,36.5,274734.0 +2012-03-14,36.599998474121094,37.29999923706055,36.400001525878906,36.70000076293945,436094.0 +2012-03-15,,,,, +2012-03-18,37.0,37.0,36.29999923706055,36.400001525878906,372298.0 +2012-03-19,36.5,37.5,36.29999923706055,36.599998474121094,1242061.0 +2012-03-20,36.5,37.099998474121094,36.099998474121094,36.29999923706055,378420.0 +2012-03-21,36.5,36.5,36.0,36.20000076293945,249294.0 +2012-03-22,,,,, +2012-03-25,36.599998474121094,36.599998474121094,36.29999923706055,36.400001525878906,303637.0 +2012-03-26,36.400001525878906,36.70000076293945,36.29999923706055,36.400001525878906,283317.0 +2012-03-27,36.400001525878906,36.5,35.599998474121094,35.900001525878906,239535.0 +2012-03-28,35.70000076293945,36.29999923706055,35.400001525878906,36.29999923706055,209355.0 +2012-03-29,,,,, +2012-04-01,35.900001525878906,36.29999923706055,35.900001525878906,36.0,324380.0 +2012-04-02,35.0,35.29999923706055,35.0,35.20000076293945,239367.0 +2012-04-03,35.29999923706055,35.29999923706055,35.0,35.20000076293945,203710.0 +2012-04-04,35.099998474121094,35.29999923706055,34.70000076293945,34.79999923706055,207916.0 +2012-04-05,,,,, +2012-04-08,34.79999923706055,35.0,32.0,33.70000076293945,223878.0 +2012-04-09,33.0,33.599998474121094,33.0,33.5,116435.0 +2012-04-10,33.400001525878906,33.70000076293945,32.5,33.099998474121094,109774.0 +2012-04-11,32.900001525878906,32.900001525878906,32.0,32.599998474121094,133322.0 +2012-04-12,,,,, +2012-04-15,33.5,33.5,32.79999923706055,32.79999923706055,167943.0 +2012-04-16,32.5,32.70000076293945,31.0,31.399999618530273,95446.0 +2012-04-17,31.600000381469727,32.0,31.299999237060547,31.899999618530273,204036.0 +2012-04-18,32.0,32.400001525878906,31.799999237060547,32.0,100713.0 +2012-04-19,,,,, +2012-04-22,32.400001525878906,32.400001525878906,31.700000762939453,32.0,108837.0 +2012-04-23,32.20000076293945,32.29999923706055,31.200000762939453,31.5,98837.0 +2012-04-24,31.399999618530273,31.5,31.0,31.100000381469727,106902.0 +2012-04-25,31.299999237060547,31.299999237060547,30.700000762939453,31.100000381469727,129597.0 +2012-04-26,,,,, +2012-04-29,31.600000381469727,31.700000762939453,31.299999237060547,31.5,66123.0 +2012-04-30,31.399999618530273,32.5,31.100000381469727,32.29999923706055,270184.0 +2012-05-01,32.29999923706055,32.5,31.700000762939453,31.899999618530273,158104.0 +2012-05-02,31.899999618530273,32.20000076293945,31.5,31.5,134847.0 +2012-05-03,,,,, +2012-05-06,30.899999618530273,31.0,30.5,30.600000381469727,118396.0 +2012-05-07,30.299999237060547,30.600000381469727,30.0,30.399999618530273,83389.0 +2012-05-08,30.399999618530273,30.600000381469727,30.0,30.600000381469727,90499.0 +2012-05-09,30.299999237060547,30.299999237060547,29.799999237060547,30.0,83897.0 +2012-05-10,30.0,30.0,30.0,30.0,0.0 +2012-05-13,29.600000381469727,29.700000762939453,29.0,29.100000381469727,69151.0 +2012-05-14,28.799999237060547,28.799999237060547,28.200000762939453,28.200000762939453,83509.0 +2012-05-15,28.299999237060547,28.700000762939453,28.299999237060547,28.5,50078.0 +2012-05-16,28.200000762939453,28.700000762939453,28.200000762939453,28.600000381469727,85828.0 +2012-05-17,,,,, +2012-05-20,28.399999618530273,28.5,28.100000381469727,28.200000762939453,124793.0 +2012-05-21,28.299999237060547,28.5,28.299999237060547,28.399999618530273,58998.0 +2012-05-22,28.600000381469727,30.899999618530273,28.600000381469727,29.299999237060547,501476.0 +2012-05-23,28.899999618530273,29.299999237060547,28.799999237060547,29.0,131345.0 +2012-05-24,,,,, +2012-05-27,28.799999237060547,28.799999237060547,28.5,28.5,59899.0 +2012-05-28,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,75641.0 +2012-05-29,28.899999618530273,29.100000381469727,28.600000381469727,28.799999237060547,50966.0 +2012-05-30,28.799999237060547,28.799999237060547,28.299999237060547,28.5,84048.0 +2012-05-31,,,,, +2012-06-03,27.399999618530273,27.600000381469727,27.100000381469727,27.600000381469727,34622.0 +2012-06-04,27.100000381469727,27.399999618530273,27.100000381469727,27.299999237060547,40045.0 +2012-06-05,27.399999618530273,27.399999618530273,27.0,27.0,62343.0 +2012-06-06,27.299999237060547,27.399999618530273,26.5,26.600000381469727,53072.0 +2012-06-07,,,,, +2012-06-10,26.700000762939453,27.299999237060547,26.600000381469727,27.100000381469727,59880.0 +2012-06-11,27.100000381469727,27.600000381469727,27.100000381469727,27.399999618530273,70446.0 +2012-06-12,27.200000762939453,27.299999237060547,26.799999237060547,27.100000381469727,44201.0 +2012-06-13,27.100000381469727,27.200000762939453,26.899999618530273,27.100000381469727,38468.0 +2012-06-14,,,,, +2012-06-17,27.0,27.100000381469727,26.899999618530273,26.899999618530273,58753.0 +2012-06-18,27.5,27.5,27.0,27.200000762939453,185159.0 +2012-06-19,27.299999237060547,27.299999237060547,26.799999237060547,27.200000762939453,251486.0 +2012-06-20,27.399999618530273,27.799999237060547,27.299999237060547,27.5,226216.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,27.5,27.5,27.5,27.5,0.0 +2012-06-26,27.5,27.5,27.5,27.5,0.0 +2012-06-27,27.5,27.5,27.5,27.5,0.0 +2012-06-28,27.5,27.5,27.5,27.5,0.0 +2012-07-01,27.5,27.5,27.5,27.5,0.0 +2012-07-02,27.700000762939453,28.200000762939453,27.399999618530273,28.200000762939453,107273.0 +2012-07-03,28.299999237060547,29.200000762939453,28.299999237060547,29.100000381469727,182987.0 +2012-07-04,29.0,30.200000762939453,28.799999237060547,29.600000381469727,219490.0 +2012-07-05,,,,, +2012-07-08,28.899999618530273,29.0,28.399999618530273,28.600000381469727,147661.0 +2012-07-09,28.399999618530273,28.600000381469727,28.100000381469727,28.200000762939453,75982.0 +2012-07-10,28.0,28.100000381469727,27.799999237060547,28.0,76534.0 +2012-07-11,28.100000381469727,28.100000381469727,27.600000381469727,27.700000762939453,54661.0 +2012-07-12,,,,, +2012-07-15,28.0,28.399999618530273,27.799999237060547,28.100000381469727,44287.0 +2012-07-16,28.299999237060547,28.5,28.200000762939453,28.299999237060547,41215.0 +2012-07-17,27.700000762939453,28.0,27.700000762939453,28.0,15524.0 +2012-07-18,27.700000762939453,28.600000381469727,27.700000762939453,28.299999237060547,32909.0 +2012-07-19,,,,, +2012-07-22,28.600000381469727,28.899999618530273,28.299999237060547,28.5,31128.0 +2012-07-23,28.399999618530273,28.600000381469727,27.700000762939453,28.399999618530273,122304.0 +2012-07-24,28.299999237060547,28.5,27.799999237060547,28.5,32560.0 +2012-07-25,28.200000762939453,29.100000381469727,28.200000762939453,29.100000381469727,46258.0 +2012-07-26,,,,, +2012-07-29,32.0,32.0,29.899999618530273,30.0,595197.0 +2012-07-30,29.799999237060547,30.100000381469727,29.299999237060547,29.899999618530273,383588.0 +2012-07-31,30.0,30.0,29.0,29.299999237060547,468292.0 +2012-08-01,29.200000762939453,29.299999237060547,28.899999618530273,29.0,213974.0 +2012-08-02,,,,, +2012-08-05,29.100000381469727,29.700000762939453,28.899999618530273,29.5,246928.0 +2012-08-06,29.5,30.700000762939453,29.5,29.700000762939453,847537.0 +2012-08-07,29.799999237060547,29.899999618530273,29.299999237060547,29.700000762939453,208492.0 +2012-08-08,29.700000762939453,29.700000762939453,29.0,29.399999618530273,156074.0 +2012-08-09,,,,, +2012-08-12,29.200000762939453,29.200000762939453,28.899999618530273,29.0,139094.0 +2012-08-13,29.0,29.100000381469727,28.799999237060547,29.0,80789.0 +2012-08-14,29.299999237060547,29.299999237060547,28.899999618530273,29.0,43316.0 +2012-08-15,29.0,29.100000381469727,29.0,29.0,59258.0 +2012-08-16,,,,, +2012-08-19,29.0,29.0,29.0,29.0,0.0 +2012-08-23,29.0,29.0,29.0,29.0,0.0 +2012-08-26,29.700000762939453,29.700000762939453,29.399999618530273,29.5,149770.0 +2012-08-27,29.5,29.700000762939453,29.299999237060547,29.700000762939453,319111.0 +2012-08-28,29.600000381469727,29.600000381469727,29.299999237060547,29.399999618530273,254484.0 +2012-08-29,29.399999618530273,29.5,29.299999237060547,29.5,135899.0 +2012-08-30,,,,, +2012-09-02,29.399999618530273,29.600000381469727,29.200000762939453,29.200000762939453,123478.0 +2012-09-03,29.299999237060547,29.799999237060547,29.299999237060547,29.799999237060547,171373.0 +2012-09-04,29.799999237060547,29.799999237060547,29.399999618530273,29.5,225730.0 +2012-09-05,,,,, +2012-09-06,29.5,29.5,29.5,29.5,0.0 +2012-09-09,29.600000381469727,30.5,29.399999618530273,30.0,504710.0 +2012-09-10,30.0,30.100000381469727,29.600000381469727,29.799999237060547,174536.0 +2012-09-11,29.799999237060547,31.299999237060547,29.799999237060547,30.799999237060547,720923.0 +2012-09-12,31.100000381469727,31.299999237060547,30.100000381469727,30.399999618530273,411000.0 +2012-09-13,,,,, +2012-09-16,30.5,30.899999618530273,30.299999237060547,30.5,177469.0 +2012-09-17,30.5,30.5,29.899999618530273,30.0,306634.0 +2012-09-18,30.100000381469727,30.100000381469727,29.600000381469727,30.0,242174.0 +2012-09-19,30.0,30.0,29.200000762939453,29.299999237060547,137143.0 +2012-09-20,,,,, +2012-09-24,29.100000381469727,29.100000381469727,28.399999618530273,28.600000381469727,172128.0 +2012-09-25,28.5,28.700000762939453,28.299999237060547,28.600000381469727,107395.0 +2012-09-26,28.5,28.5,27.799999237060547,27.799999237060547,115464.0 +2012-09-27,,,,, +2012-09-30,27.399999618530273,27.899999618530273,27.399999618530273,27.700000762939453,55104.0 +2012-10-01,27.700000762939453,28.299999237060547,27.700000762939453,27.899999618530273,80103.0 +2012-10-02,27.799999237060547,28.0,27.700000762939453,27.899999618530273,53326.0 +2012-10-03,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,31958.0 +2012-10-04,,,,, +2012-10-07,27.700000762939453,28.0,27.399999618530273,28.0,73728.0 +2012-10-08,27.700000762939453,27.899999618530273,27.5,27.899999618530273,30701.0 +2012-10-09,27.600000381469727,28.799999237060547,27.600000381469727,28.799999237060547,93852.0 +2012-10-10,28.299999237060547,28.399999618530273,28.0,28.0,91770.0 +2012-10-11,,,,, +2012-10-14,27.0,27.100000381469727,26.799999237060547,26.799999237060547,42337.0 +2012-10-15,27.0,27.200000762939453,27.0,27.100000381469727,35248.0 +2012-10-16,27.100000381469727,27.399999618530273,27.0,27.200000762939453,63503.0 +2012-10-17,27.100000381469727,27.600000381469727,27.100000381469727,27.299999237060547,147385.0 +2012-10-18,,,,, +2012-10-21,27.100000381469727,27.299999237060547,27.100000381469727,27.100000381469727,40761.0 +2012-10-22,27.0,27.200000762939453,27.0,27.0,28975.0 +2012-10-23,26.899999618530273,26.899999618530273,26.600000381469727,26.799999237060547,43270.0 +2012-10-24,26.600000381469727,27.0,26.5,27.0,86445.0 +2012-10-25,,,,, +2012-10-28,27.0,27.0,27.0,27.0,0.0 +2012-11-01,27.0,27.0,27.0,27.0,0.0 +2012-11-04,27.100000381469727,27.200000762939453,27.0,27.0,47292.0 +2012-11-05,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,42545.0 +2012-11-06,27.200000762939453,27.700000762939453,27.200000762939453,27.299999237060547,80926.0 +2012-11-07,27.600000381469727,27.600000381469727,27.200000762939453,27.200000762939453,44030.0 +2012-11-08,,,,, +2012-11-11,27.5,27.5,27.299999237060547,27.299999237060547,36750.0 +2012-11-12,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,33118.0 +2012-11-13,27.299999237060547,27.899999618530273,27.200000762939453,27.899999618530273,54680.0 +2012-11-14,28.0,28.0,27.399999618530273,27.5,76072.0 +2012-11-15,,,,, +2012-11-18,27.200000762939453,27.299999237060547,26.5,27.0,64272.0 +2012-11-19,27.0,27.299999237060547,26.0,26.399999618530273,133467.0 +2012-11-20,26.5,26.600000381469727,26.200000762939453,26.5,43399.0 +2012-11-21,26.299999237060547,26.600000381469727,26.299999237060547,26.5,30073.0 +2012-11-22,,,,, +2012-11-25,26.5,26.5,25.799999237060547,25.899999618530273,57366.0 +2012-11-26,26.200000762939453,26.299999237060547,25.5,25.899999618530273,83787.0 +2012-11-27,26.0,26.200000762939453,25.5,25.600000381469727,23217.0 +2012-11-28,26.0,26.0,25.799999237060547,25.799999237060547,15330.0 +2012-11-29,,,,, +2012-12-02,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2012-12-03,27.0,27.100000381469727,26.799999237060547,27.0,34247.0 +2012-12-04,26.799999237060547,27.0,26.700000762939453,27.0,24215.0 +2012-12-05,26.799999237060547,26.899999618530273,26.799999237060547,26.899999618530273,13623.0 +2012-12-06,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-10,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,18215.0 +2012-12-11,26.799999237060547,27.5,26.799999237060547,27.299999237060547,227672.0 +2012-12-12,27.299999237060547,27.399999618530273,26.899999618530273,27.0,154478.0 +2012-12-13,27.0,27.0,27.0,27.0,0.0 +2012-12-16,27.0,27.0,27.0,27.0,0.0 +2012-12-17,27.200000762939453,27.299999237060547,27.0,27.100000381469727,61653.0 +2012-12-18,27.100000381469727,27.299999237060547,26.899999618530273,26.899999618530273,51907.0 +2012-12-19,26.899999618530273,27.0,26.799999237060547,26.899999618530273,44619.0 +2012-12-20,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-23,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2012-12-24,26.899999618530273,27.200000762939453,26.899999618530273,27.0,47116.0 +2012-12-25,27.100000381469727,27.100000381469727,26.899999618530273,27.0,24175.0 +2012-12-26,27.100000381469727,27.100000381469727,26.700000762939453,27.0,34892.0 +2012-12-27,27.0,27.0,27.0,27.0,0.0 +2012-12-30,27.0,27.0,27.0,27.0,0.0 +2012-12-31,27.100000381469727,27.100000381469727,26.700000762939453,26.700000762939453,36268.0 +2013-01-01,26.899999618530273,27.0,26.700000762939453,26.899999618530273,48505.0 +2013-01-02,27.0,27.299999237060547,27.0,27.200000762939453,51577.0 +2013-01-03,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2013-01-06,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2013-01-07,27.399999618530273,28.100000381469727,27.399999618530273,28.0,183129.0 +2013-01-08,27.899999618530273,28.0,27.399999618530273,27.799999237060547,81566.0 +2013-01-09,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,50509.0 +2013-01-10,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2013-01-13,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2013-01-14,27.700000762939453,28.0,27.700000762939453,28.0,26151.0 +2013-01-15,28.0,28.200000762939453,27.700000762939453,27.799999237060547,49945.0 +2013-01-16,27.5,27.5,26.899999618530273,27.100000381469727,145098.0 +2013-01-17,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2013-01-20,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2013-01-21,26.899999618530273,26.899999618530273,26.5,26.700000762939453,43474.0 +2013-01-22,26.600000381469727,26.899999618530273,26.5,26.899999618530273,46119.0 +2013-01-23,26.700000762939453,26.799999237060547,26.600000381469727,26.600000381469727,23937.0 +2013-01-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2013-01-27,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2013-01-28,27.200000762939453,27.299999237060547,27.100000381469727,27.100000381469727,70985.0 +2013-01-29,27.100000381469727,27.200000762939453,27.0,27.0,50624.0 +2013-01-30,27.100000381469727,28.200000762939453,27.100000381469727,28.0,283680.0 +2013-01-31,28.0,28.0,28.0,28.0,0.0 +2013-02-03,28.0,28.0,28.0,28.0,0.0 +2013-02-04,27.600000381469727,27.700000762939453,27.399999618530273,27.399999618530273,26277.0 +2013-02-05,27.399999618530273,28.299999237060547,27.299999237060547,27.700000762939453,64881.0 +2013-02-06,28.100000381469727,28.200000762939453,27.399999618530273,27.5,87008.0 +2013-02-07,27.5,27.5,27.5,27.5,0.0 +2013-02-10,27.5,27.5,27.5,27.5,0.0 +2013-02-11,27.100000381469727,27.200000762939453,27.0,27.100000381469727,9830.0 +2013-02-12,27.100000381469727,27.600000381469727,27.100000381469727,27.399999618530273,66262.0 +2013-02-13,27.799999237060547,28.0,27.600000381469727,27.600000381469727,107210.0 +2013-02-14,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2013-02-17,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2013-02-18,27.899999618530273,28.0,27.5,27.799999237060547,45474.0 +2013-02-19,27.600000381469727,27.600000381469727,27.200000762939453,27.399999618530273,60590.0 +2013-02-20,27.399999618530273,27.399999618530273,27.100000381469727,27.100000381469727,123730.0 +2013-02-21,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2013-02-24,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2013-02-25,26.899999618530273,26.899999618530273,26.700000762939453,26.799999237060547,39623.0 +2013-02-26,26.700000762939453,26.700000762939453,26.5,26.5,45035.0 +2013-02-27,26.600000381469727,26.600000381469727,26.5,26.600000381469727,40829.0 +2013-02-28,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2013-03-03,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2013-03-04,27.200000762939453,27.700000762939453,27.0,27.700000762939453,150792.0 +2013-03-05,28.299999237060547,29.799999237060547,28.299999237060547,28.700000762939453,1630991.0 +2013-03-06,29.0,30.0,28.600000381469727,28.899999618530273,770579.0 +2013-03-07,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2013-03-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2013-03-11,28.399999618530273,28.399999618530273,27.200000762939453,27.5,511877.0 +2013-03-12,27.5,27.5,26.799999237060547,26.799999237060547,233279.0 +2013-03-13,26.600000381469727,26.899999618530273,26.299999237060547,26.899999618530273,285180.0 +2013-03-14,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2013-03-17,27.100000381469727,27.200000762939453,26.899999618530273,26.899999618530273,82776.0 +2013-03-18,26.700000762939453,26.799999237060547,26.5,26.700000762939453,106679.0 +2013-03-19,26.700000762939453,26.799999237060547,26.600000381469727,26.700000762939453,63961.0 +2013-03-20,26.600000381469727,27.0,26.5,26.700000762939453,140509.0 +2013-03-21,,,,, +2013-03-24,27.200000762939453,27.299999237060547,27.0,27.0,77357.0 +2013-03-25,27.100000381469727,28.0,27.100000381469727,27.899999618530273,283914.0 +2013-03-26,27.899999618530273,28.299999237060547,27.799999237060547,28.200000762939453,184206.0 +2013-03-27,28.299999237060547,28.600000381469727,28.0,28.5,263321.0 +2013-03-28,,,,, +2013-03-31,28.0,29.299999237060547,28.0,28.799999237060547,709379.0 +2013-04-01,29.0,30.100000381469727,28.5,28.899999618530273,1026900.0 +2013-04-02,28.5,28.5,27.600000381469727,27.700000762939453,657385.0 +2013-04-03,27.799999237060547,28.799999237060547,27.299999237060547,28.600000381469727,655993.0 +2013-04-04,,,,, +2013-04-07,29.299999237060547,30.0,28.799999237060547,29.0,672962.0 +2013-04-08,29.0,30.5,28.799999237060547,29.200000762939453,1083375.0 +2013-04-09,29.299999237060547,30.299999237060547,29.100000381469727,29.399999618530273,1031949.0 +2013-04-10,29.5,30.100000381469727,28.799999237060547,29.0,369772.0 +2013-04-11,,,,, +2013-04-14,28.899999618530273,28.899999618530273,28.200000762939453,28.299999237060547,164281.0 +2013-04-15,28.399999618530273,28.399999618530273,28.0,28.0,124325.0 +2013-04-16,27.5,28.0,27.399999618530273,28.0,155867.0 +2013-04-17,28.0,28.0,27.299999237060547,27.5,151842.0 +2013-04-18,,,,, +2013-04-21,29.0,31.899999618530273,28.600000381469727,31.899999618530273,831242.0 +2013-04-22,32.20000076293945,32.20000076293945,30.200000762939453,30.200000762939453,1444314.0 +2013-04-23,30.299999237060547,30.700000762939453,29.0,29.799999237060547,1135026.0 +2013-04-24,29.899999618530273,31.399999618530273,29.899999618530273,30.299999237060547,1758223.0 +2013-04-25,,,,, +2013-04-28,30.299999237060547,32.5,30.0,31.600000381469727,2669585.0 +2013-04-29,31.700000762939453,32.20000076293945,30.899999618530273,31.299999237060547,1326866.0 +2013-04-30,31.299999237060547,31.799999237060547,31.100000381469727,31.399999618530273,638160.0 +2013-05-01,31.200000762939453,32.20000076293945,31.200000762939453,31.5,604316.0 +2013-05-02,31.5,31.5,31.5,31.5,0.0 +2013-05-05,33.5,34.599998474121094,32.79999923706055,33.79999923706055,1131632.0 +2013-05-06,33.900001525878906,35.79999923706055,33.70000076293945,34.900001525878906,1694462.0 +2013-05-07,34.900001525878906,36.0,34.20000076293945,35.0,669826.0 +2013-05-08,35.0,35.70000076293945,34.70000076293945,35.0,492330.0 +2013-05-09,,,,, +2013-05-12,34.20000076293945,34.20000076293945,33.20000076293945,33.79999923706055,391819.0 +2013-05-13,33.20000076293945,33.79999923706055,32.099998474121094,33.099998474121094,308695.0 +2013-05-14,33.400001525878906,34.599998474121094,32.79999923706055,33.400001525878906,600466.0 +2013-05-15,33.0,33.70000076293945,31.5,32.70000076293945,650663.0 +2013-05-16,,,,, +2013-05-19,34.20000076293945,34.400001525878906,33.599998474121094,34.0,303242.0 +2013-05-20,34.099998474121094,34.29999923706055,33.599998474121094,33.900001525878906,327124.0 +2013-05-21,33.900001525878906,35.0,33.599998474121094,34.0,527939.0 +2013-05-22,34.099998474121094,34.29999923706055,33.0,33.099998474121094,563212.0 +2013-05-23,,,,, +2013-05-26,33.0,33.0,32.20000076293945,32.29999923706055,564167.0 +2013-05-27,32.29999923706055,32.400001525878906,31.799999237060547,32.0,433685.0 +2013-05-28,32.20000076293945,32.900001525878906,32.0,32.5,734312.0 +2013-05-29,32.599998474121094,32.599998474121094,32.0,32.20000076293945,304478.0 +2013-05-30,,,,, +2013-06-02,32.20000076293945,32.20000076293945,31.799999237060547,31.799999237060547,188823.0 +2013-06-03,31.799999237060547,31.899999618530273,31.5,31.799999237060547,236429.0 +2013-06-04,31.899999618530273,32.599998474121094,31.700000762939453,32.0,665257.0 +2013-06-05,32.0,34.599998474121094,31.899999618530273,33.599998474121094,1708429.0 +2013-06-06,,,,, +2013-06-09,33.20000076293945,34.400001525878906,33.099998474121094,33.5,619879.0 +2013-06-10,33.29999923706055,33.79999923706055,33.20000076293945,33.20000076293945,413109.0 +2013-06-11,33.099998474121094,33.70000076293945,33.0,33.400001525878906,247775.0 +2013-06-12,33.400001525878906,33.70000076293945,33.0,33.400001525878906,290832.0 +2013-06-13,,,,, +2013-06-16,29.799999237060547,31.100000381469727,29.700000762939453,30.5,528040.0 +2013-06-17,30.600000381469727,31.5,30.600000381469727,31.5,342460.0 +2013-06-18,31.5,31.799999237060547,31.200000762939453,31.5,253030.0 +2013-06-19,31.5,31.5,31.0,31.299999237060547,257538.0 +2013-06-20,,,,, +2013-06-23,31.299999237060547,31.399999618530273,31.100000381469727,31.200000762939453,325092.0 +2013-06-24,31.100000381469727,31.200000762939453,30.5,30.600000381469727,257928.0 +2013-06-25,30.799999237060547,31.5,30.700000762939453,31.200000762939453,528671.0 +2013-06-26,31.200000762939453,31.399999618530273,30.600000381469727,30.600000381469727,344451.0 +2013-06-27,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2013-06-30,30.5,30.799999237060547,30.399999618530273,30.600000381469727,192369.0 +2013-07-01,30.600000381469727,31.0,30.5,30.799999237060547,195246.0 +2013-07-02,30.899999618530273,31.299999237060547,30.799999237060547,31.299999237060547,292606.0 +2013-07-03,31.399999618530273,31.899999618530273,31.299999237060547,31.299999237060547,433247.0 +2013-07-04,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2013-07-07,31.399999618530273,31.600000381469727,31.100000381469727,31.100000381469727,295314.0 +2013-07-08,31.0,31.299999237060547,30.899999618530273,31.0,161510.0 +2013-07-09,31.100000381469727,31.100000381469727,30.600000381469727,30.700000762939453,196048.0 +2013-07-10,30.600000381469727,30.700000762939453,30.600000381469727,30.700000762939453,64965.0 +2013-07-11,,,,, +2013-07-14,30.299999237060547,30.5,30.299999237060547,30.299999237060547,192582.0 +2013-07-15,30.399999618530273,30.399999618530273,30.0,30.100000381469727,131755.0 +2013-07-16,30.200000762939453,30.299999237060547,29.799999237060547,30.0,131321.0 +2013-07-17,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,84676.0 +2013-07-18,,,,, +2013-07-21,29.5,30.200000762939453,29.5,30.0,132044.0 +2013-07-22,30.0,30.799999237060547,30.0,30.5,294974.0 +2013-07-23,30.600000381469727,32.099998474121094,30.600000381469727,31.600000381469727,896723.0 +2013-07-24,31.5,31.899999618530273,30.899999618530273,30.899999618530273,333856.0 +2013-07-25,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2013-07-28,30.799999237060547,30.899999618530273,30.299999237060547,30.799999237060547,288973.0 +2013-07-29,30.799999237060547,32.099998474121094,30.700000762939453,32.0,315309.0 +2013-07-30,32.5,32.900001525878906,31.5,31.5,1365212.0 +2013-07-31,31.700000762939453,31.700000762939453,31.100000381469727,31.100000381469727,452767.0 +2013-08-01,31.200000762939453,31.200000762939453,30.700000762939453,30.799999237060547,309411.0 +2013-08-04,30.899999618530273,31.0,30.799999237060547,30.799999237060547,148889.0 +2013-08-05,30.899999618530273,31.399999618530273,30.700000762939453,30.899999618530273,308811.0 +2013-08-11,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2013-08-13,31.0,31.399999618530273,30.799999237060547,31.0,411989.0 +2013-08-14,31.0,31.299999237060547,30.799999237060547,31.299999237060547,249011.0 +2013-08-15,31.299999237060547,32.0,31.200000762939453,31.399999618530273,494452.0 +2013-08-18,,,,, +2013-08-19,30.899999618530273,31.399999618530273,30.799999237060547,31.399999618530273,363610.0 +2013-08-20,31.5,31.799999237060547,31.299999237060547,31.700000762939453,360988.0 +2013-08-21,31.700000762939453,32.29999923706055,31.700000762939453,32.0,615436.0 +2013-08-22,32.099998474121094,32.599998474121094,31.799999237060547,31.899999618530273,603545.0 +2013-08-25,32.099998474121094,32.5,31.600000381469727,31.700000762939453,589146.0 +2013-08-26,31.600000381469727,31.600000381469727,30.899999618530273,31.200000762939453,318845.0 +2013-08-27,30.700000762939453,30.700000762939453,28.299999237060547,28.600000381469727,742734.0 +2013-08-28,28.0,28.600000381469727,27.5,28.0,789681.0 +2013-08-29,28.299999237060547,28.5,27.799999237060547,27.899999618530273,270503.0 +2013-09-01,28.299999237060547,29.0,28.299999237060547,28.700000762939453,503094.0 +2013-09-02,28.799999237060547,29.0,28.299999237060547,28.700000762939453,263065.0 +2013-09-03,28.799999237060547,28.899999618530273,27.899999618530273,28.100000381469727,295968.0 +2013-09-04,28.0,28.0,27.0,27.0,294735.0 +2013-09-05,26.899999618530273,27.299999237060547,26.299999237060547,27.0,312323.0 +2013-09-08,27.200000762939453,27.5,26.700000762939453,26.799999237060547,267945.0 +2013-09-09,26.799999237060547,27.200000762939453,26.5,27.100000381469727,132810.0 +2013-09-10,27.899999618530273,28.899999618530273,27.600000381469727,28.899999618530273,634684.0 +2013-09-11,29.399999618530273,29.700000762939453,28.899999618530273,29.0,1058040.0 +2013-09-12,29.100000381469727,29.299999237060547,28.899999618530273,29.0,331500.0 +2013-09-15,29.399999618530273,30.100000381469727,29.100000381469727,29.700000762939453,684912.0 +2013-09-16,29.899999618530273,30.899999618530273,29.600000381469727,30.700000762939453,665197.0 +2013-09-17,30.399999618530273,30.899999618530273,30.200000762939453,30.299999237060547,424599.0 +2013-09-18,30.399999618530273,30.700000762939453,30.0,30.100000381469727,347063.0 +2013-09-19,30.399999618530273,30.399999618530273,29.899999618530273,30.200000762939453,342362.0 +2013-09-24,30.200000762939453,30.299999237060547,30.100000381469727,30.200000762939453,193704.0 +2013-09-25,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2013-09-26,30.5,30.5,29.600000381469727,29.600000381469727,271796.0 +2013-09-29,29.600000381469727,29.899999618530273,29.600000381469727,29.799999237060547,154375.0 +2013-09-30,29.799999237060547,30.200000762939453,29.600000381469727,29.799999237060547,183330.0 +2013-10-01,29.700000762939453,29.899999618530273,29.5,29.700000762939453,165808.0 +2013-10-02,29.899999618530273,30.399999618530273,29.899999618530273,30.0,313149.0 +2013-10-03,30.0,32.70000076293945,30.0,32.099998474121094,3577228.0 +2013-10-06,32.20000076293945,32.5,30.5,31.600000381469727,1036411.0 +2013-10-07,31.5,32.20000076293945,31.0,31.899999618530273,539885.0 +2013-10-08,31.600000381469727,31.899999618530273,31.5,31.700000762939453,203916.0 +2013-10-09,31.5,31.899999618530273,31.299999237060547,31.799999237060547,221350.0 +2013-10-10,31.899999618530273,32.29999923706055,31.700000762939453,32.0,285898.0 +2013-10-13,32.0,32.0,32.0,32.0,0.0 +2013-10-20,32.400001525878906,32.79999923706055,32.0,32.20000076293945,239452.0 +2013-10-21,32.20000076293945,32.20000076293945,31.0,32.0,257890.0 +2013-10-22,31.899999618530273,31.899999618530273,31.600000381469727,31.600000381469727,167071.0 +2013-10-23,31.5,32.0,31.100000381469727,31.700000762939453,169824.0 +2013-10-24,31.700000762939453,31.700000762939453,31.399999618530273,31.600000381469727,85544.0 +2013-10-27,31.5,32.599998474121094,31.299999237060547,32.0,420384.0 +2013-10-28,31.799999237060547,32.29999923706055,31.600000381469727,32.29999923706055,502799.0 +2013-10-29,32.20000076293945,33.20000076293945,32.20000076293945,32.599998474121094,994838.0 +2013-10-30,32.400001525878906,32.70000076293945,32.20000076293945,32.599998474121094,121614.0 +2013-10-31,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,160793.0 +2013-11-03,32.29999923706055,32.5,32.20000076293945,32.400001525878906,71078.0 +2013-11-04,32.20000076293945,32.29999923706055,32.0,32.099998474121094,132274.0 +2013-11-05,32.099998474121094,32.29999923706055,31.899999618530273,32.099998474121094,113945.0 +2013-11-06,32.099998474121094,32.29999923706055,32.0,32.29999923706055,146109.0 +2013-11-07,32.29999923706055,32.400001525878906,32.0,32.0,112036.0 +2013-11-10,32.0,32.79999923706055,32.0,32.70000076293945,283040.0 +2013-11-11,33.599998474121094,35.0,33.5,33.5,3410625.0 +2013-11-12,33.5,33.599998474121094,33.0,33.29999923706055,516136.0 +2013-11-13,33.20000076293945,33.20000076293945,32.5,32.5,432413.0 +2013-11-14,32.5,33.29999923706055,32.5,32.599998474121094,231458.0 +2013-11-17,32.79999923706055,32.79999923706055,31.5,31.799999237060547,843910.0 +2013-11-18,31.700000762939453,31.899999618530273,31.399999618530273,31.700000762939453,265523.0 +2013-11-19,31.600000381469727,31.600000381469727,30.299999237060547,30.399999618530273,920779.0 +2013-11-20,30.5,30.899999618530273,30.5,30.700000762939453,467170.0 +2013-11-21,30.799999237060547,30.799999237060547,30.399999618530273,30.700000762939453,186133.0 +2013-11-24,30.799999237060547,30.899999618530273,30.399999618530273,30.5,289854.0 +2013-11-25,30.700000762939453,30.799999237060547,30.5,30.700000762939453,189394.0 +2013-11-26,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,173969.0 +2013-11-27,30.299999237060547,30.600000381469727,30.100000381469727,30.5,193606.0 +2013-11-28,30.600000381469727,31.0,30.5,30.799999237060547,410837.0 +2013-12-01,30.899999618530273,31.100000381469727,30.700000762939453,30.899999618530273,289653.0 +2013-12-02,30.799999237060547,32.0,30.700000762939453,31.799999237060547,964403.0 +2013-12-03,31.799999237060547,31.799999237060547,30.700000762939453,30.700000762939453,499041.0 +2013-12-04,30.700000762939453,31.100000381469727,30.299999237060547,30.700000762939453,677820.0 +2013-12-05,30.799999237060547,31.100000381469727,30.700000762939453,30.799999237060547,347408.0 +2013-12-08,31.0,31.100000381469727,30.799999237060547,30.899999618530273,226082.0 +2013-12-09,30.899999618530273,31.200000762939453,30.899999618530273,30.899999618530273,276378.0 +2013-12-10,31.0,31.5,31.0,31.299999237060547,466068.0 +2013-12-11,31.200000762939453,31.5,31.0,31.200000762939453,363769.0 +2013-12-12,31.200000762939453,31.200000762939453,30.799999237060547,31.0,243652.0 +2013-12-15,31.0,31.100000381469727,30.799999237060547,30.799999237060547,119476.0 +2013-12-16,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,252893.0 +2013-12-17,30.899999618530273,31.0,30.700000762939453,30.799999237060547,168314.0 +2013-12-18,30.799999237060547,30.799999237060547,30.700000762939453,30.799999237060547,148476.0 +2013-12-19,30.899999618530273,31.100000381469727,30.5,30.799999237060547,468106.0 +2013-12-22,30.799999237060547,30.899999618530273,30.700000762939453,30.899999618530273,167169.0 +2013-12-23,30.899999618530273,30.899999618530273,30.600000381469727,30.700000762939453,197570.0 +2013-12-24,30.700000762939453,30.700000762939453,30.5,30.600000381469727,172351.0 +2013-12-25,30.600000381469727,31.899999618530273,30.600000381469727,31.100000381469727,1978049.0 +2013-12-26,31.200000762939453,31.200000762939453,30.899999618530273,31.0,264942.0 +2013-12-29,31.0,31.100000381469727,30.899999618530273,31.0,211804.0 +2013-12-30,31.0,31.299999237060547,31.0,31.100000381469727,383027.0 +2013-12-31,31.100000381469727,31.100000381469727,30.799999237060547,30.799999237060547,238965.0 +2014-01-01,30.799999237060547,31.0,30.799999237060547,30.899999618530273,251607.0 +2014-01-02,30.799999237060547,30.899999618530273,30.700000762939453,30.799999237060547,192969.0 +2014-01-05,30.899999618530273,31.299999237060547,30.600000381469727,31.200000762939453,493630.0 +2014-01-06,31.100000381469727,31.299999237060547,30.799999237060547,31.0,339312.0 +2014-01-07,30.899999618530273,31.0,30.700000762939453,30.799999237060547,223013.0 +2014-01-08,30.799999237060547,30.899999618530273,30.799999237060547,30.799999237060547,148789.0 +2014-01-09,30.799999237060547,30.899999618530273,30.700000762939453,30.700000762939453,184473.0 +2014-01-12,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,126592.0 +2014-01-13,30.700000762939453,30.799999237060547,30.5,30.600000381469727,260633.0 +2014-01-14,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2014-01-15,30.700000762939453,30.700000762939453,30.399999618530273,30.5,327664.0 +2014-01-16,30.600000381469727,30.700000762939453,30.399999618530273,30.5,222951.0 +2014-01-19,30.299999237060547,30.299999237060547,29.899999618530273,30.200000762939453,219401.0 +2014-01-20,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,54300.0 +2014-01-21,30.100000381469727,30.100000381469727,29.899999618530273,30.0,199276.0 +2014-01-22,30.0,30.0,29.299999237060547,29.700000762939453,230335.0 +2014-01-23,29.600000381469727,29.799999237060547,29.600000381469727,29.700000762939453,146124.0 +2014-01-26,29.200000762939453,29.600000381469727,29.0,29.600000381469727,128600.0 +2014-01-27,29.600000381469727,29.700000762939453,29.399999618530273,29.5,138109.0 +2014-01-28,29.5,30.5,29.5,29.899999618530273,528178.0 +2014-01-29,30.0,30.0,29.799999237060547,29.899999618530273,179287.0 +2014-01-30,29.799999237060547,29.799999237060547,29.600000381469727,29.600000381469727,85137.0 +2014-02-02,29.600000381469727,29.799999237060547,29.399999618530273,29.5,170592.0 +2014-02-03,29.5,29.600000381469727,29.399999618530273,29.399999618530273,115390.0 +2014-02-04,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,160461.0 +2014-02-05,29.299999237060547,29.799999237060547,29.200000762939453,29.5,168548.0 +2014-02-06,29.5,29.600000381469727,29.299999237060547,29.5,110136.0 +2014-02-09,29.600000381469727,29.700000762939453,29.200000762939453,29.5,170704.0 +2014-02-10,29.5,29.5,29.200000762939453,29.399999618530273,198016.0 +2014-02-11,29.5,29.600000381469727,29.399999618530273,29.399999618530273,210148.0 +2014-02-12,29.399999618530273,29.5,29.200000762939453,29.299999237060547,241080.0 +2014-02-13,29.200000762939453,29.299999237060547,29.0,29.100000381469727,274719.0 +2014-02-16,29.200000762939453,29.299999237060547,29.0,29.200000762939453,355096.0 +2014-02-17,29.200000762939453,29.299999237060547,29.0,29.200000762939453,231265.0 +2014-02-18,29.200000762939453,29.200000762939453,29.0,29.100000381469727,194382.0 +2014-02-19,29.100000381469727,29.200000762939453,29.0,29.0,191119.0 +2014-02-20,29.0,29.100000381469727,28.899999618530273,29.0,283841.0 +2014-02-23,29.0,29.399999618530273,29.0,29.200000762939453,506902.0 +2014-02-24,29.399999618530273,29.5,29.200000762939453,29.399999618530273,437730.0 +2014-02-25,29.399999618530273,29.399999618530273,29.100000381469727,29.299999237060547,293552.0 +2014-02-26,29.200000762939453,29.299999237060547,29.100000381469727,29.200000762939453,148363.0 +2014-02-27,29.299999237060547,29.299999237060547,29.100000381469727,29.200000762939453,237622.0 +2014-03-02,29.200000762939453,29.200000762939453,28.799999237060547,29.0,309984.0 +2014-03-03,28.899999618530273,29.0,28.600000381469727,28.700000762939453,217104.0 +2014-03-04,28.799999237060547,29.100000381469727,28.799999237060547,29.0,241188.0 +2014-03-05,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,233169.0 +2014-03-06,28.799999237060547,29.200000762939453,28.799999237060547,29.200000762939453,328003.0 +2014-03-09,29.200000762939453,29.5,29.200000762939453,29.399999618530273,465767.0 +2014-03-10,29.5,29.5,29.200000762939453,29.399999618530273,464235.0 +2014-03-11,29.5,30.0,29.5,29.799999237060547,1133786.0 +2014-03-12,29.899999618530273,30.600000381469727,29.799999237060547,30.200000762939453,1926725.0 +2014-03-13,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2014-03-16,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,453042.0 +2014-03-17,29.700000762939453,29.899999618530273,29.600000381469727,29.799999237060547,265668.0 +2014-03-18,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,332406.0 +2014-03-19,29.700000762939453,29.799999237060547,29.5,29.600000381469727,335857.0 +2014-03-20,29.399999618530273,29.600000381469727,29.299999237060547,29.600000381469727,264019.0 +2014-03-23,29.600000381469727,29.700000762939453,29.399999618530273,29.700000762939453,351413.0 +2014-03-24,29.700000762939453,29.700000762939453,29.5,29.600000381469727,363012.0 +2014-03-25,29.5,29.799999237060547,29.399999618530273,29.799999237060547,588099.0 +2014-03-26,29.799999237060547,29.799999237060547,29.700000762939453,29.799999237060547,337700.0 +2014-03-27,29.799999237060547,30.799999237060547,29.700000762939453,30.399999618530273,2488988.0 +2014-03-30,31.700000762939453,31.899999618530273,31.100000381469727,31.200000762939453,3526247.0 +2014-03-31,31.299999237060547,31.299999237060547,30.700000762939453,30.899999618530273,1041831.0 +2014-04-01,30.899999618530273,31.899999618530273,30.799999237060547,31.299999237060547,2307648.0 +2014-04-02,31.100000381469727,31.299999237060547,30.799999237060547,31.0,918790.0 +2014-04-03,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,830184.0 +2014-04-06,31.100000381469727,31.100000381469727,30.700000762939453,31.0,693452.0 +2014-04-07,31.0,31.299999237060547,30.700000762939453,31.200000762939453,1333787.0 +2014-04-08,31.200000762939453,31.5,31.100000381469727,31.399999618530273,1668045.0 +2014-04-09,31.399999618530273,31.799999237060547,30.299999237060547,30.899999618530273,2471338.0 +2014-04-10,31.100000381469727,31.200000762939453,30.700000762939453,30.799999237060547,838968.0 +2014-04-13,30.200000762939453,30.299999237060547,29.899999618530273,30.100000381469727,622161.0 +2014-04-14,30.100000381469727,30.600000381469727,30.0,30.399999618530273,761312.0 +2014-04-15,30.5,30.600000381469727,30.299999237060547,30.399999618530273,810864.0 +2014-04-16,30.600000381469727,31.100000381469727,30.399999618530273,31.0,1690999.0 +2014-04-17,31.100000381469727,31.399999618530273,30.799999237060547,31.100000381469727,1836993.0 +2014-04-20,31.299999237060547,31.399999618530273,31.0,31.200000762939453,1242143.0 +2014-04-21,31.200000762939453,31.200000762939453,30.899999618530273,31.100000381469727,764732.0 +2014-04-22,31.100000381469727,32.400001525878906,31.100000381469727,32.0,3738748.0 +2014-04-23,32.900001525878906,33.0,31.700000762939453,32.0,2991979.0 +2014-04-24,31.899999618530273,32.5,31.5,32.400001525878906,1839380.0 +2014-04-27,32.400001525878906,35.400001525878906,32.400001525878906,34.20000076293945,8841618.0 +2014-04-28,34.20000076293945,34.70000076293945,33.70000076293945,33.900001525878906,1856710.0 +2014-04-29,34.0,34.29999923706055,33.400001525878906,33.599998474121094,1295776.0 +2014-04-30,33.70000076293945,33.900001525878906,33.0,33.400001525878906,1597628.0 +2014-05-01,33.5,33.79999923706055,33.29999923706055,33.29999923706055,857257.0 +2014-05-04,33.70000076293945,35.20000076293945,33.400001525878906,35.0,2705228.0 +2014-05-05,35.29999923706055,35.29999923706055,34.0,34.20000076293945,2273652.0 +2014-05-06,34.29999923706055,35.099998474121094,33.900001525878906,34.29999923706055,2094105.0 +2014-05-07,34.099998474121094,34.29999923706055,33.900001525878906,34.20000076293945,987610.0 +2014-05-08,34.599998474121094,36.0,34.5,35.599998474121094,4419403.0 +2014-05-11,35.900001525878906,36.5,35.20000076293945,36.099998474121094,2603831.0 +2014-05-12,36.099998474121094,36.79999923706055,35.79999923706055,36.400001525878906,1950072.0 +2014-05-13,36.599998474121094,37.20000076293945,36.099998474121094,36.29999923706055,2186620.0 +2014-05-14,36.400001525878906,36.400001525878906,35.70000076293945,35.70000076293945,1674873.0 +2014-05-15,35.900001525878906,39.29999923706055,35.29999923706055,39.29999923706055,8445983.0 +2014-05-18,39.400001525878906,41.400001525878906,38.20000076293945,38.400001525878906,7936315.0 +2014-05-19,38.5,39.0,37.0,37.599998474121094,2631586.0 +2014-05-20,37.79999923706055,38.20000076293945,37.29999923706055,38.0,1583873.0 +2014-05-21,38.20000076293945,38.599998474121094,37.70000076293945,38.5,1639898.0 +2014-05-22,38.5,38.70000076293945,37.099998474121094,37.79999923706055,1096643.0 +2014-05-25,37.099998474121094,38.099998474121094,37.0,37.79999923706055,943372.0 +2014-05-26,38.0,39.5,38.0,38.900001525878906,2590520.0 +2014-05-27,38.900001525878906,39.20000076293945,38.0,38.5,1266034.0 +2014-05-28,38.400001525878906,38.599998474121094,37.5,37.70000076293945,938590.0 +2014-05-29,37.79999923706055,38.099998474121094,37.099998474121094,37.400001525878906,1166132.0 +2014-06-01,37.5,38.099998474121094,37.20000076293945,37.70000076293945,890334.0 +2014-06-02,37.599998474121094,37.70000076293945,36.79999923706055,37.099998474121094,768197.0 +2014-06-03,37.0,37.400001525878906,36.400001525878906,36.79999923706055,874250.0 +2014-06-04,36.70000076293945,36.79999923706055,36.29999923706055,36.599998474121094,589434.0 +2014-06-05,36.599998474121094,37.5,36.5,36.79999923706055,1304459.0 +2014-06-08,37.099998474121094,37.70000076293945,36.29999923706055,37.599998474121094,1242050.0 +2014-06-09,37.900001525878906,39.0,37.400001525878906,38.400001525878906,3303551.0 +2014-06-10,38.29999923706055,38.599998474121094,37.70000076293945,38.0,1004053.0 +2014-06-11,37.900001525878906,38.599998474121094,37.70000076293945,37.900001525878906,1332286.0 +2014-06-12,37.900001525878906,38.29999923706055,37.400001525878906,37.400001525878906,513241.0 +2014-06-15,37.0,37.20000076293945,35.79999923706055,36.29999923706055,1690940.0 +2014-06-16,36.20000076293945,36.5,35.5,35.5,895393.0 +2014-06-17,35.400001525878906,36.400001525878906,35.099998474121094,36.400001525878906,498022.0 +2014-06-18,36.29999923706055,36.29999923706055,35.599998474121094,35.599998474121094,705097.0 +2014-06-19,35.79999923706055,35.900001525878906,35.0,35.20000076293945,585652.0 +2014-06-22,35.20000076293945,35.400001525878906,34.599998474121094,34.900001525878906,430694.0 +2014-06-23,34.900001525878906,34.900001525878906,33.900001525878906,33.900001525878906,344564.0 +2014-06-24,34.099998474121094,34.5,33.29999923706055,34.5,372425.0 +2014-06-25,34.5,34.79999923706055,34.20000076293945,34.70000076293945,476437.0 +2014-06-26,34.70000076293945,35.099998474121094,34.29999923706055,34.79999923706055,428571.0 +2014-06-29,33.0,34.400001525878906,33.0,34.20000076293945,290298.0 +2014-06-30,34.0,34.70000076293945,33.79999923706055,34.400001525878906,387420.0 +2014-07-01,34.599998474121094,35.400001525878906,34.599998474121094,34.900001525878906,666709.0 +2014-07-02,35.099998474121094,35.20000076293945,34.900001525878906,35.099998474121094,1000027.0 +2014-07-03,35.29999923706055,35.599998474121094,34.70000076293945,34.900001525878906,1186016.0 +2014-07-06,35.20000076293945,35.20000076293945,34.900001525878906,35.20000076293945,650266.0 +2014-07-07,35.099998474121094,35.099998474121094,34.599998474121094,34.70000076293945,326908.0 +2014-07-08,34.70000076293945,34.79999923706055,34.400001525878906,34.400001525878906,382698.0 +2014-07-09,34.400001525878906,34.599998474121094,34.20000076293945,34.29999923706055,457621.0 +2014-07-10,34.29999923706055,34.79999923706055,34.29999923706055,34.79999923706055,389742.0 +2014-07-13,34.79999923706055,34.79999923706055,34.599998474121094,34.70000076293945,180513.0 +2014-07-14,34.599998474121094,34.79999923706055,34.400001525878906,34.5,240207.0 +2014-07-15,34.5,35.0,34.5,34.599998474121094,347233.0 +2014-07-16,34.70000076293945,34.70000076293945,34.29999923706055,34.5,215491.0 +2014-07-17,34.599998474121094,34.599998474121094,34.29999923706055,34.599998474121094,320810.0 +2014-07-20,34.70000076293945,35.599998474121094,34.599998474121094,35.20000076293945,1287459.0 +2014-07-21,35.0,35.0,34.5,34.79999923706055,645873.0 +2014-07-22,35.0,35.20000076293945,34.599998474121094,34.70000076293945,298996.0 +2014-07-23,34.599998474121094,35.099998474121094,34.29999923706055,34.29999923706055,450243.0 +2014-07-24,34.5,34.599998474121094,34.099998474121094,34.5,545938.0 +2014-08-03,34.599998474121094,35.20000076293945,34.599998474121094,35.0,506353.0 +2014-08-04,35.099998474121094,35.70000076293945,35.0,35.29999923706055,811578.0 +2014-08-05,35.5,35.900001525878906,35.400001525878906,35.5,547615.0 +2014-08-06,35.5,35.900001525878906,35.29999923706055,35.79999923706055,572106.0 +2014-08-07,35.79999923706055,36.599998474121094,35.79999923706055,36.20000076293945,2190407.0 +2014-08-10,36.400001525878906,36.5,35.79999923706055,36.099998474121094,1825010.0 +2014-08-11,36.20000076293945,36.29999923706055,35.900001525878906,36.0,427310.0 +2014-08-12,36.0,36.400001525878906,35.900001525878906,36.29999923706055,711791.0 +2014-08-13,36.29999923706055,36.599998474121094,36.20000076293945,36.5,627001.0 +2014-08-14,36.5,37.79999923706055,36.400001525878906,37.5,2284606.0 +2014-08-17,37.599998474121094,37.79999923706055,37.099998474121094,37.20000076293945,554926.0 +2014-08-18,37.599998474121094,38.099998474121094,36.79999923706055,37.099998474121094,1398232.0 +2014-08-19,37.29999923706055,37.400001525878906,36.70000076293945,37.0,825434.0 +2014-08-20,37.099998474121094,37.20000076293945,36.79999923706055,37.0,398147.0 +2014-08-21,37.0,37.0,36.5,36.70000076293945,638274.0 +2014-08-24,36.599998474121094,37.400001525878906,36.5,37.29999923706055,1147302.0 +2014-08-25,37.099998474121094,37.20000076293945,36.0,36.70000076293945,1278510.0 +2014-08-26,36.70000076293945,37.29999923706055,36.599998474121094,36.900001525878906,1634891.0 +2014-08-27,37.0,37.20000076293945,36.900001525878906,37.0,1180156.0 +2014-08-28,37.099998474121094,38.20000076293945,36.70000076293945,37.599998474121094,4248152.0 +2014-08-31,37.900001525878906,38.599998474121094,37.70000076293945,38.5,2870199.0 +2014-09-01,38.5,39.0,38.20000076293945,38.29999923706055,3459096.0 +2014-09-02,38.29999923706055,38.400001525878906,37.900001525878906,38.099998474121094,1631722.0 +2014-09-03,38.0,41.79999923706055,37.900001525878906,41.79999923706055,8581693.0 +2014-09-04,44.0,44.0,39.79999923706055,40.900001525878906,19557906.0 +2014-09-07,41.20000076293945,41.29999923706055,40.400001525878906,40.599998474121094,4576386.0 +2014-09-08,40.20000076293945,41.099998474121094,39.900001525878906,40.70000076293945,4251733.0 +2014-09-09,40.599998474121094,40.79999923706055,40.0,40.20000076293945,1768411.0 +2014-09-10,40.20000076293945,40.20000076293945,39.70000076293945,39.900001525878906,1748896.0 +2014-09-11,39.70000076293945,40.099998474121094,38.900001525878906,39.20000076293945,1853074.0 +2014-09-14,39.099998474121094,39.29999923706055,38.29999923706055,38.5,2289070.0 +2014-09-15,38.599998474121094,39.29999923706055,38.400001525878906,38.70000076293945,2273983.0 +2014-09-16,38.900001525878906,39.29999923706055,38.599998474121094,38.599998474121094,1186040.0 +2014-09-17,38.70000076293945,39.0,38.5,38.79999923706055,971503.0 +2014-09-18,38.79999923706055,39.099998474121094,38.5,38.70000076293945,1311882.0 +2014-09-21,38.70000076293945,38.70000076293945,37.599998474121094,37.79999923706055,1099990.0 +2014-09-22,37.599998474121094,37.70000076293945,37.0,37.599998474121094,1993382.0 +2014-09-24,37.400001525878906,37.599998474121094,36.20000076293945,37.099998474121094,1396600.0 +2014-09-25,37.0,37.400001525878906,36.099998474121094,36.599998474121094,777545.0 +2014-09-28,37.0,37.20000076293945,36.5,36.900001525878906,1040210.0 +2014-09-29,36.900001525878906,37.5,36.70000076293945,37.400001525878906,1086427.0 +2014-09-30,37.400001525878906,37.70000076293945,37.29999923706055,37.70000076293945,773013.0 +2014-10-01,37.70000076293945,37.79999923706055,37.20000076293945,37.400001525878906,595128.0 +2014-10-02,37.0,37.400001525878906,36.70000076293945,37.29999923706055,732248.0 +2014-10-12,36.20000076293945,36.400001525878906,33.70000076293945,33.70000076293945,862417.0 +2014-10-13,33.900001525878906,34.599998474121094,33.29999923706055,34.5,942091.0 +2014-10-14,34.29999923706055,35.400001525878906,34.0,35.400001525878906,1509051.0 +2014-10-15,35.400001525878906,35.400001525878906,33.79999923706055,34.20000076293945,519870.0 +2014-10-16,33.20000076293945,33.900001525878906,31.0,31.100000381469727,738488.0 +2014-10-19,32.099998474121094,32.70000076293945,31.5,31.700000762939453,790337.0 +2014-10-20,31.799999237060547,32.099998474121094,31.299999237060547,32.0,430912.0 +2014-10-21,32.20000076293945,33.29999923706055,32.099998474121094,33.20000076293945,867510.0 +2014-10-22,33.5,33.599998474121094,32.5,33.20000076293945,796698.0 +2014-10-23,32.70000076293945,33.0,32.5,32.70000076293945,404450.0 +2014-10-26,32.900001525878906,33.5,32.900001525878906,33.29999923706055,457882.0 +2014-10-27,33.400001525878906,33.70000076293945,33.099998474121094,33.5,472336.0 +2014-10-28,33.5,33.599998474121094,33.0,33.099998474121094,559580.0 +2014-10-29,33.599998474121094,34.20000076293945,33.29999923706055,33.5,1533349.0 +2014-10-30,32.79999923706055,33.20000076293945,32.0,32.70000076293945,769764.0 +2014-11-02,33.400001525878906,33.900001525878906,33.29999923706055,33.70000076293945,632794.0 +2014-11-03,33.599998474121094,34.400001525878906,33.599998474121094,34.099998474121094,590613.0 +2014-11-04,33.599998474121094,34.29999923706055,32.5,33.599998474121094,871133.0 +2014-11-05,33.20000076293945,34.099998474121094,32.400001525878906,33.900001525878906,658176.0 +2014-11-06,33.79999923706055,34.70000076293945,33.70000076293945,34.29999923706055,430922.0 +2014-11-09,34.5,34.599998474121094,34.0,34.099998474121094,314515.0 +2014-11-10,34.20000076293945,35.70000076293945,34.0,35.5,584829.0 +2014-11-11,35.099998474121094,35.29999923706055,34.400001525878906,34.5,381759.0 +2014-11-12,34.5,34.900001525878906,34.400001525878906,34.5,134887.0 +2014-11-13,34.400001525878906,34.400001525878906,33.900001525878906,34.099998474121094,152383.0 +2014-11-16,34.0,34.099998474121094,33.099998474121094,33.900001525878906,220369.0 +2014-11-17,33.5,33.5,31.0,31.700000762939453,481378.0 +2014-11-18,31.899999618530273,32.599998474121094,31.899999618530273,32.400001525878906,294098.0 +2014-11-19,32.5,32.70000076293945,31.899999618530273,32.20000076293945,353835.0 +2014-11-20,32.20000076293945,33.099998474121094,32.20000076293945,32.599998474121094,348122.0 +2014-11-23,33.099998474121094,33.29999923706055,32.70000076293945,32.79999923706055,474429.0 +2014-11-24,32.900001525878906,32.900001525878906,32.20000076293945,32.29999923706055,288996.0 +2014-11-25,32.099998474121094,32.29999923706055,31.5,31.899999618530273,327198.0 +2014-11-26,31.600000381469727,31.799999237060547,30.0,31.200000762939453,637956.0 +2014-11-27,30.899999618530273,31.5,30.600000381469727,30.700000762939453,603431.0 +2014-11-30,28.5,30.0,28.0,29.700000762939453,713501.0 +2014-12-01,29.399999618530273,31.200000762939453,29.399999618530273,30.5,172235.0 +2014-12-02,30.899999618530273,31.399999618530273,30.399999618530273,30.399999618530273,200853.0 +2014-12-03,29.700000762939453,30.899999618530273,29.700000762939453,30.799999237060547,277675.0 +2014-12-04,30.799999237060547,31.200000762939453,30.600000381469727,30.799999237060547,253689.0 +2014-12-07,30.899999618530273,31.399999618530273,30.700000762939453,31.299999237060547,196518.0 +2014-12-08,31.200000762939453,31.700000762939453,30.600000381469727,31.100000381469727,377833.0 +2014-12-09,30.200000762939453,30.399999618530273,29.799999237060547,30.399999618530273,247363.0 +2014-12-10,30.399999618530273,30.5,28.799999237060547,28.899999618530273,470053.0 +2014-12-11,28.100000381469727,28.700000762939453,27.600000381469727,28.600000381469727,470001.0 +2014-12-14,28.0,28.0,25.799999237060547,26.200000762939453,829457.0 +2014-12-15,26.700000762939453,27.0,23.649999618530273,23.799999237060547,511236.0 +2014-12-16,23.399999618530273,23.399999618530273,21.399999618530273,21.399999618530273,854825.0 +2014-12-17,22.049999237060547,22.049999237060547,19.600000381469727,21.299999237060547,980920.0 +2014-12-18,22.850000381469727,23.549999237060547,22.399999618530273,23.549999237060547,754751.0 +2014-12-21,25.100000381469727,25.100000381469727,22.649999618530273,24.200000762939453,926593.0 +2014-12-22,24.299999237060547,26.299999237060547,23.799999237060547,26.100000381469727,944297.0 +2014-12-23,25.700000762939453,26.100000381469727,25.100000381469727,25.799999237060547,551615.0 +2014-12-24,26.0,26.899999618530273,26.0,26.0,692676.0 +2014-12-25,26.0,26.299999237060547,25.200000762939453,25.799999237060547,779415.0 +2014-12-28,26.0,26.899999618530273,26.0,26.600000381469727,1106763.0 +2014-12-29,26.899999618530273,27.200000762939453,26.200000762939453,26.299999237060547,886453.0 +2014-12-30,25.399999618530273,25.5,24.25,24.299999237060547,992678.0 +2014-12-31,24.799999237060547,24.850000381469727,22.0,23.399999618530273,980447.0 +2015-01-01,23.899999618530273,24.100000381469727,23.0,23.700000762939453,661834.0 +2015-01-04,23.450000762939453,24.0,23.450000762939453,23.549999237060547,384049.0 +2015-01-05,23.049999237060547,23.25,22.799999237060547,22.850000381469727,565934.0 +2015-01-06,22.0,23.0,21.799999237060547,23.0,613236.0 +2015-01-07,23.0,23.5,22.700000762939453,23.25,727286.0 +2015-01-08,23.75,24.25,23.600000381469727,23.850000381469727,748526.0 +2015-01-11,23.950000762939453,24.600000381469727,23.899999618530273,24.399999618530273,722238.0 +2015-01-12,24.299999237060547,24.899999618530273,24.100000381469727,24.100000381469727,626638.0 +2015-01-13,24.0,24.799999237060547,23.799999237060547,24.549999237060547,671553.0 +2015-01-14,24.75,24.899999618530273,24.149999618530273,24.450000762939453,763305.0 +2015-01-15,24.700000762939453,25.299999237060547,24.25,24.350000381469727,1308085.0 +2015-01-18,24.549999237060547,25.399999618530273,24.5,25.200000762939453,820071.0 +2015-01-19,25.299999237060547,25.5,24.850000381469727,24.899999618530273,675793.0 +2015-01-20,25.0,25.299999237060547,24.850000381469727,24.899999618530273,557566.0 +2015-01-21,24.950000762939453,25.0,24.5,24.5,360836.0 +2015-01-22,24.5,24.899999618530273,24.299999237060547,24.700000762939453,264576.0 +2015-01-26,24.950000762939453,25.200000762939453,24.799999237060547,25.100000381469727,596665.0 +2015-01-27,25.200000762939453,27.100000381469727,25.100000381469727,27.100000381469727,1334279.0 +2015-01-28,26.700000762939453,27.799999237060547,26.299999237060547,27.700000762939453,1170556.0 +2015-01-29,27.399999618530273,28.200000762939453,26.899999618530273,27.899999618530273,972570.0 +2015-02-01,28.700000762939453,29.200000762939453,28.299999237060547,28.799999237060547,869345.0 +2015-02-02,29.0,30.299999237060547,28.600000381469727,30.100000381469727,747289.0 +2015-02-03,30.200000762939453,30.600000381469727,29.600000381469727,29.600000381469727,665943.0 +2015-02-04,29.899999618530273,29.899999618530273,29.0,29.0,737244.0 +2015-02-05,28.700000762939453,29.299999237060547,28.700000762939453,29.0,510665.0 +2015-02-08,29.299999237060547,29.899999618530273,29.299999237060547,29.899999618530273,415252.0 +2015-02-09,29.899999618530273,30.299999237060547,29.799999237060547,30.0,326382.0 +2015-02-10,29.600000381469727,30.0,29.299999237060547,29.399999618530273,311855.0 +2015-02-11,29.399999618530273,29.399999618530273,28.100000381469727,28.399999618530273,227032.0 +2015-02-12,28.700000762939453,30.5,28.700000762939453,29.0,258828.0 +2015-02-15,29.5,30.100000381469727,29.5,29.799999237060547,206180.0 +2015-02-16,29.600000381469727,30.0,29.299999237060547,29.399999618530273,233312.0 +2015-02-17,29.5,30.100000381469727,29.0,29.100000381469727,418774.0 +2015-02-18,29.100000381469727,29.100000381469727,28.5,28.799999237060547,295328.0 +2015-02-19,28.600000381469727,28.700000762939453,28.200000762939453,28.299999237060547,473668.0 +2015-02-22,28.5,28.600000381469727,28.299999237060547,28.299999237060547,190873.0 +2015-02-23,28.399999618530273,29.299999237060547,28.200000762939453,28.799999237060547,481032.0 +2015-02-24,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-02-25,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-02-26,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-03-01,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-03-02,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-03-03,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-03-04,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2015-03-05,28.799999237060547,29.0,28.0,28.799999237060547,1179174.0 +2015-03-08,29.5,29.600000381469727,29.100000381469727,29.200000762939453,639931.0 +2015-03-09,29.5,29.600000381469727,29.100000381469727,29.200000762939453,639931.0 +2015-03-10,29.200000762939453,30.0,28.799999237060547,29.399999618530273,1182026.0 +2015-03-11,29.299999237060547,29.600000381469727,29.100000381469727,29.399999618530273,455708.0 +2015-03-12,29.399999618530273,30.100000381469727,29.299999237060547,29.700000762939453,848344.0 +2015-03-15,29.5,30.799999237060547,29.299999237060547,30.200000762939453,1446585.0 +2015-03-16,30.299999237060547,30.700000762939453,29.700000762939453,30.100000381469727,1742216.0 +2015-03-17,30.200000762939453,30.600000381469727,29.299999237060547,29.700000762939453,1020707.0 +2015-03-18,29.600000381469727,29.700000762939453,26.899999618530273,28.399999618530273,998339.0 +2015-03-19,29.200000762939453,29.299999237060547,27.799999237060547,28.399999618530273,817159.0 +2015-03-22,28.600000381469727,29.200000762939453,28.100000381469727,29.100000381469727,1034990.0 +2015-03-23,29.100000381469727,29.200000762939453,28.700000762939453,28.799999237060547,619382.0 +2015-03-24,28.799999237060547,29.200000762939453,28.700000762939453,28.700000762939453,433134.0 +2015-03-25,28.899999618530273,28.899999618530273,26.200000762939453,26.5,1138783.0 +2015-03-26,25.200000762939453,29.200000762939453,25.200000762939453,29.200000762939453,898592.0 +2015-03-29,28.5,29.0,28.100000381469727,28.399999618530273,580132.0 +2015-03-30,28.299999237060547,28.399999618530273,27.5,27.700000762939453,608778.0 +2015-03-31,27.299999237060547,27.899999618530273,26.5,26.899999618530273,492858.0 +2015-04-01,26.899999618530273,27.299999237060547,26.600000381469727,27.0,315337.0 +2015-04-02,27.299999237060547,27.600000381469727,25.899999618530273,27.399999618530273,622334.0 +2015-04-05,27.399999618530273,27.600000381469727,26.299999237060547,27.600000381469727,312446.0 +2015-04-06,27.399999618530273,27.600000381469727,26.899999618530273,27.100000381469727,431201.0 +2015-04-07,27.200000762939453,27.700000762939453,27.100000381469727,27.399999618530273,439551.0 +2015-04-08,27.399999618530273,28.0,27.200000762939453,27.5,530696.0 +2015-04-09,27.399999618530273,27.799999237060547,27.299999237060547,27.5,399112.0 +2015-04-12,27.700000762939453,27.799999237060547,27.200000762939453,27.299999237060547,318926.0 +2015-04-13,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,369448.0 +2015-04-14,27.299999237060547,27.5,27.200000762939453,27.299999237060547,270848.0 +2015-04-15,27.600000381469727,28.600000381469727,27.600000381469727,28.0,1197156.0 +2015-04-16,28.200000762939453,28.200000762939453,27.700000762939453,27.700000762939453,405333.0 +2015-04-19,28.200000762939453,28.899999618530273,27.899999618530273,28.799999237060547,1005958.0 +2015-04-20,28.799999237060547,28.799999237060547,28.0,28.100000381469727,793715.0 +2015-04-21,28.100000381469727,28.700000762939453,27.799999237060547,28.399999618530273,612695.0 +2015-04-22,28.700000762939453,28.700000762939453,28.200000762939453,28.299999237060547,387301.0 +2015-04-23,28.200000762939453,28.5,28.200000762939453,28.399999618530273,292429.0 +2015-04-26,28.5,29.0,28.5,28.84000015258789,686208.0 +2015-04-27,28.899999618530273,29.100000381469727,28.5,28.579999923706055,698847.0 +2015-04-28,28.700000762939453,29.0,28.299999237060547,28.3799991607666,1451716.0 +2015-04-29,28.600000381469727,28.600000381469727,28.100000381469727,28.459999084472656,500044.0 +2015-04-30,28.459999084472656,28.459999084472656,28.459999084472656,28.459999084472656,0.0 +2015-05-03,28.5,28.600000381469727,28.0,28.100000381469727,776736.0 +2015-05-04,28.200000762939453,28.600000381469727,28.100000381469727,28.450000762939453,586164.0 +2015-05-05,28.600000381469727,29.5,28.5,28.8799991607666,2000526.0 +2015-05-06,29.0,29.299999237060547,28.700000762939453,29.200000762939453,1206485.0 +2015-05-07,29.700000762939453,30.200000762939453,29.100000381469727,29.40999984741211,4389094.0 +2015-05-10,29.700000762939453,29.799999237060547,29.200000762939453,29.3700008392334,1272375.0 +2015-05-11,29.399999618530273,29.399999618530273,28.399999618530273,28.489999771118164,896040.0 +2015-05-12,28.399999618530273,28.700000762939453,28.299999237060547,28.59000015258789,324920.0 +2015-05-13,28.600000381469727,28.600000381469727,28.299999237060547,28.489999771118164,559144.0 +2015-05-14,28.399999618530273,28.600000381469727,28.299999237060547,28.3799991607666,292183.0 +2015-05-17,28.5,29.5,28.399999618530273,29.299999237060547,1087950.0 +2015-05-18,29.399999618530273,30.200000762939453,29.299999237060547,29.440000534057617,2254430.0 +2015-05-19,29.5,29.5,29.200000762939453,29.200000762939453,437479.0 +2015-05-20,29.200000762939453,29.200000762939453,28.700000762939453,28.770000457763672,609957.0 +2015-05-21,28.799999237060547,29.799999237060547,28.700000762939453,29.520000457763672,1178518.0 +2015-05-24,29.600000381469727,29.600000381469727,29.200000762939453,29.40999984741211,549957.0 +2015-05-25,29.399999618530273,30.0,29.299999237060547,29.729999542236328,775368.0 +2015-05-26,29.700000762939453,29.799999237060547,29.0,29.270000457763672,688453.0 +2015-05-27,29.299999237060547,29.600000381469727,29.100000381469727,29.209999084472656,466238.0 +2015-05-28,29.200000762939453,29.299999237060547,28.5,28.690000534057617,655317.0 +2015-05-31,28.700000762939453,28.799999237060547,28.299999237060547,28.43000030517578,409279.0 +2015-06-01,28.299999237060547,28.600000381469727,28.200000762939453,28.420000076293945,451787.0 +2015-06-02,28.5,28.600000381469727,28.299999237060547,28.3799991607666,911978.0 +2015-06-03,28.5,28.600000381469727,28.299999237060547,28.3799991607666,407833.0 +2015-06-04,28.399999618530273,28.399999618530273,28.200000762939453,28.229999542236328,257828.0 +2015-06-07,28.200000762939453,28.399999618530273,27.899999618530273,27.93000030517578,640428.0 +2015-06-08,28.0,28.100000381469727,27.600000381469727,27.739999771118164,320190.0 +2015-06-09,27.600000381469727,27.700000762939453,26.799999237060547,27.399999618530273,417834.0 +2015-06-10,27.5,27.600000381469727,27.299999237060547,27.549999237060547,266273.0 +2015-06-11,27.600000381469727,27.700000762939453,27.399999618530273,27.399999618530273,140529.0 +2015-06-14,27.5,28.200000762939453,27.5,28.18000030517578,408496.0 +2015-06-15,28.200000762939453,28.799999237060547,27.899999618530273,28.239999771118164,528267.0 +2015-06-16,28.5,28.5,28.200000762939453,28.25,387081.0 +2015-06-17,28.200000762939453,28.200000762939453,27.899999618530273,27.979999542236328,222026.0 +2015-06-18,27.899999618530273,28.299999237060547,27.5,28.0,151505.0 +2015-06-21,27.799999237060547,28.0,27.299999237060547,27.799999237060547,229507.0 +2015-06-22,27.600000381469727,27.799999237060547,25.299999237060547,25.559999465942383,3501163.0 +2015-06-23,25.700000762939453,25.899999618530273,25.200000762939453,25.440000534057617,1247694.0 +2015-06-24,25.600000381469727,25.700000762939453,25.399999618530273,25.59000015258789,540701.0 +2015-06-25,25.5,25.899999618530273,25.399999618530273,25.68000030517578,569384.0 +2015-06-28,25.799999237060547,25.799999237060547,24.899999618530273,25.0,856863.0 +2015-06-29,24.799999237060547,24.799999237060547,23.700000762939453,24.190000534057617,902891.0 +2015-06-30,24.049999237060547,24.450000762939453,23.700000762939453,24.399999618530273,368912.0 +2015-07-01,24.5,24.75,24.100000381469727,24.649999618530273,508877.0 +2015-07-02,24.649999618530273,24.649999618530273,24.350000381469727,24.360000610351562,281697.0 +2015-07-05,24.149999618530273,24.25,24.0,24.200000762939453,251105.0 +2015-07-06,24.0,24.149999618530273,23.850000381469727,23.979999542236328,294595.0 +2015-07-07,23.899999618530273,24.0,23.700000762939453,23.770000457763672,255845.0 +2015-07-08,23.75,23.850000381469727,23.549999237060547,23.649999618530273,278427.0 +2015-07-09,23.700000762939453,23.950000762939453,23.600000381469727,23.829999923706055,536246.0 +2015-07-12,24.0,24.100000381469727,23.899999618530273,23.989999771118164,349877.0 +2015-07-13,24.399999618530273,24.5,24.149999618530273,24.200000762939453,549239.0 +2015-07-14,24.299999237060547,24.5,24.049999237060547,24.34000015258789,389204.0 +2015-07-15,24.350000381469727,24.799999237060547,24.350000381469727,24.59000015258789,346721.0 +2015-07-19,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0 +2015-07-20,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0 +2015-07-21,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0 +2015-07-22,24.75,24.799999237060547,24.549999237060547,24.700000762939453,268873.0 +2015-07-23,24.600000381469727,25.0,24.600000381469727,24.809999465942383,716916.0 +2015-07-26,24.950000762939453,25.0,24.5,24.579999923706055,381592.0 +2015-07-27,24.450000762939453,24.549999237060547,23.700000762939453,23.920000076293945,445967.0 +2015-07-28,23.75,23.950000762939453,23.700000762939453,23.829999923706055,282616.0 +2015-07-29,23.850000381469727,23.899999618530273,23.75,23.770000457763672,331045.0 +2015-07-30,23.850000381469727,23.850000381469727,23.549999237060547,23.59000015258789,266926.0 +2015-08-02,23.5,23.5,21.75,21.979999542236328,628623.0 +2015-08-03,22.100000381469727,22.299999237060547,21.899999618530273,22.170000076293945,353225.0 +2015-08-04,22.0,22.25,21.850000381469727,22.100000381469727,307235.0 +2015-08-05,22.200000762939453,22.350000381469727,22.100000381469727,22.149999618530273,291519.0 +2015-08-06,22.049999237060547,22.049999237060547,21.399999618530273,21.670000076293945,381511.0 +2015-08-09,21.700000762939453,21.899999618530273,21.600000381469727,21.889999389648438,209104.0 +2015-08-10,22.0,22.399999618530273,22.0,22.260000228881836,322771.0 +2015-08-11,22.350000381469727,22.350000381469727,21.850000381469727,21.920000076293945,260063.0 +2015-08-12,21.700000762939453,22.100000381469727,21.649999618530273,21.899999618530273,228689.0 +2015-08-13,22.0,22.049999237060547,21.700000762939453,21.75,443669.0 +2015-08-16,21.649999618530273,21.799999237060547,20.5,20.670000076293945,567951.0 +2015-08-17,20.5,20.75,20.399999618530273,20.479999542236328,363498.0 +2015-08-18,20.399999618530273,20.399999618530273,18.850000381469727,19.020000457763672,733329.0 +2015-08-19,19.0,19.149999618530273,17.549999237060547,17.670000076293945,862361.0 +2015-08-20,17.0,18.899999618530273,16.850000381469727,18.760000228881836,754332.0 +2015-08-23,17.600000381469727,18.049999237060547,16.950000762939453,17.079999923706055,643070.0 +2015-08-24,16.950000762939453,17.299999237060547,15.800000190734863,16.0,1697860.0 +2015-08-25,16.600000381469727,17.600000381469727,15.75,17.489999771118164,2138567.0 +2015-08-26,17.0,17.399999618530273,16.649999618530273,16.68000030517578,1551447.0 +2015-08-27,17.200000762939453,17.700000762939453,17.049999237060547,17.139999389648438,1458782.0 +2015-08-30,17.950000762939453,17.950000762939453,17.049999237060547,17.100000381469727,776053.0 +2015-08-31,16.799999237060547,17.399999618530273,16.799999237060547,17.34000015258789,914150.0 +2015-09-01,17.450000762939453,17.5,16.899999618530273,17.010000228881836,622888.0 +2015-09-02,16.799999237060547,17.350000381469727,16.75,17.170000076293945,618331.0 +2015-09-03,17.350000381469727,17.399999618530273,17.049999237060547,17.079999923706055,318348.0 +2015-09-06,16.799999237060547,17.200000762939453,16.799999237060547,16.979999542236328,539574.0 +2015-09-07,17.049999237060547,17.350000381469727,17.049999237060547,17.100000381469727,582854.0 +2015-09-08,17.100000381469727,18.5,17.049999237060547,18.3700008392334,2104362.0 +2015-09-09,18.350000381469727,18.700000762939453,18.25,18.40999984741211,1955475.0 +2015-09-10,18.100000381469727,18.25,18.0,18.09000015258789,522976.0 +2015-09-13,18.100000381469727,18.399999618530273,17.950000762939453,18.0,576561.0 +2015-09-14,17.950000762939453,18.049999237060547,17.649999618530273,17.65999984741211,546969.0 +2015-09-15,17.600000381469727,17.75,17.549999237060547,17.600000381469727,360544.0 +2015-09-16,17.75,17.850000381469727,17.549999237060547,17.559999465942383,432837.0 +2015-09-17,17.600000381469727,17.649999618530273,17.299999237060547,17.299999237060547,420416.0 +2015-09-20,17.299999237060547,17.399999618530273,16.899999618530273,16.93000030517578,356899.0 +2015-09-21,16.950000762939453,17.149999618530273,16.850000381469727,17.079999923706055,398211.0 +2015-09-27,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0 +2015-09-28,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0 +2015-09-29,17.0,17.0,16.850000381469727,16.950000762939453,147606.0 +2015-09-30,17.049999237060547,17.149999618530273,16.950000762939453,17.100000381469727,217404.0 +2015-10-01,17.100000381469727,17.149999618530273,16.950000762939453,16.940000534057617,287216.0 +2015-10-04,17.0,17.049999237060547,16.850000381469727,16.920000076293945,158815.0 +2015-10-05,17.0,17.25,16.950000762939453,17.209999084472656,346154.0 +2015-10-06,17.25,17.399999618530273,17.100000381469727,17.200000762939453,217258.0 +2015-10-07,17.25,17.899999618530273,17.25,17.610000610351562,1443909.0 +2015-10-08,17.649999618530273,18.100000381469727,17.5,17.940000534057617,2330847.0 +2015-10-11,18.100000381469727,18.299999237060547,18.049999237060547,18.100000381469727,960615.0 +2015-10-12,18.100000381469727,18.600000381469727,18.049999237060547,18.270000457763672,858460.0 +2015-10-13,18.100000381469727,18.25,18.049999237060547,18.1299991607666,483590.0 +2015-10-14,18.200000762939453,18.25,18.049999237060547,18.239999771118164,382521.0 +2015-10-15,18.299999237060547,19.0,18.149999618530273,18.25,2610254.0 +2015-10-18,18.299999237060547,18.450000762939453,18.200000762939453,18.260000228881836,582720.0 +2015-10-19,18.25,18.299999237060547,18.049999237060547,18.06999969482422,545357.0 +2015-10-20,18.0,18.149999618530273,17.75,17.760000228881836,482737.0 +2015-10-21,17.75,17.799999237060547,17.350000381469727,17.3799991607666,437926.0 +2015-10-22,17.450000762939453,17.5,16.950000762939453,17.1200008392334,375219.0 +2015-10-25,17.200000762939453,17.25,16.850000381469727,16.899999618530273,294309.0 +2015-10-26,16.850000381469727,17.049999237060547,16.549999237060547,17.030000686645508,264904.0 +2015-10-27,17.100000381469727,17.75,16.399999618530273,16.579999923706055,896650.0 +2015-10-28,16.600000381469727,16.850000381469727,16.399999618530273,16.81999969482422,325399.0 +2015-10-29,17.149999618530273,17.200000762939453,16.649999618530273,16.709999084472656,418467.0 +2015-11-01,16.950000762939453,16.950000762939453,16.399999618530273,16.790000915527344,259406.0 +2015-11-02,16.950000762939453,17.100000381469727,16.700000762939453,16.93000030517578,404820.0 +2015-11-03,17.049999237060547,17.049999237060547,16.600000381469727,16.6299991607666,421018.0 +2015-11-04,16.799999237060547,17.200000762939453,16.600000381469727,17.049999237060547,983614.0 +2015-11-05,17.0,17.549999237060547,16.950000762939453,17.110000610351562,1486546.0 +2015-11-08,17.149999618530273,17.200000762939453,16.850000381469727,17.139999389648438,668611.0 +2015-11-09,17.200000762939453,17.700000762939453,17.100000381469727,17.59000015258789,993377.0 +2015-11-10,17.649999618530273,17.75,17.350000381469727,17.43000030517578,579644.0 +2015-11-11,17.399999618530273,17.649999618530273,17.399999618530273,17.520000457763672,349471.0 +2015-11-12,17.5,17.700000762939453,17.399999618530273,17.420000076293945,347287.0 +2015-11-15,17.350000381469727,17.350000381469727,16.799999237060547,16.84000015258789,554457.0 +2015-11-16,16.950000762939453,17.049999237060547,16.899999618530273,16.959999084472656,372358.0 +2015-11-17,17.100000381469727,17.100000381469727,16.799999237060547,16.81999969482422,281140.0 +2015-11-18,16.75,16.899999618530273,16.700000762939453,16.81999969482422,212966.0 +2015-11-19,16.899999618530273,17.100000381469727,16.850000381469727,17.010000228881836,366079.0 +2015-11-22,17.149999618530273,17.350000381469727,17.100000381469727,17.200000762939453,538073.0 +2015-11-23,17.25,17.700000762939453,17.149999618530273,17.170000076293945,925667.0 +2015-11-24,17.25,17.5,17.25,17.260000228881836,738638.0 +2015-11-25,17.299999237060547,17.299999237060547,17.149999618530273,17.200000762939453,281601.0 +2015-11-26,17.200000762939453,17.299999237060547,17.149999618530273,17.200000762939453,202083.0 +2015-11-29,17.25,17.399999618530273,17.200000762939453,17.200000762939453,368978.0 +2015-11-30,17.25,17.649999618530273,17.200000762939453,17.579999923706055,902723.0 +2015-12-01,17.649999618530273,18.0,17.5,17.770000457763672,1394318.0 +2015-12-02,17.899999618530273,17.950000762939453,17.600000381469727,17.690000534057617,634907.0 +2015-12-03,17.649999618530273,17.649999618530273,17.299999237060547,17.309999465942383,359435.0 +2015-12-06,17.299999237060547,17.600000381469727,17.200000762939453,17.450000762939453,440902.0 +2015-12-07,17.399999618530273,17.600000381469727,17.299999237060547,17.299999237060547,498802.0 +2015-12-08,17.0,17.149999618530273,16.850000381469727,16.899999618530273,477473.0 +2015-12-09,17.0,17.049999237060547,16.700000762939453,16.719999313354492,241233.0 +2015-12-10,16.700000762939453,16.75,16.5,16.5,240592.0 +2015-12-13,15.899999618530273,16.75,15.600000381469727,15.770000457763672,362477.0 +2015-12-14,15.949999809265137,15.949999809265137,15.100000381469727,15.25,274485.0 +2015-12-15,15.399999618530273,15.600000381469727,15.199999809265137,15.460000038146973,183742.0 +2015-12-16,15.5,15.649999618530273,15.399999618530273,15.5,426892.0 +2015-12-17,15.600000381469727,15.899999618530273,15.600000381469727,15.84000015258789,523772.0 +2015-12-20,15.649999618530273,15.800000190734863,15.5,15.670000076293945,522994.0 +2015-12-21,15.75,16.100000381469727,15.649999618530273,15.899999618530273,813570.0 +2015-12-22,16.0,16.299999237060547,15.949999809265137,16.149999618530273,902770.0 +2015-12-23,16.25,16.350000381469727,15.850000381469727,15.880000114440918,635438.0 +2015-12-24,15.949999809265137,16.0,15.649999618530273,15.65999984741211,397401.0 +2015-12-27,15.699999809265137,15.699999809265137,15.5,15.670000076293945,331803.0 +2015-12-28,15.699999809265137,16.0,15.649999618530273,15.779999732971191,725900.0 +2015-12-29,15.699999809265137,15.949999809265137,15.300000190734863,15.90999984741211,591309.0 +2015-12-30,16.049999237060547,16.350000381469727,15.850000381469727,15.970000267028809,1094311.0 +2015-12-31,15.899999618530273,16.100000381469727,15.899999618530273,16.030000686645508,492171.0 +2016-01-03,16.100000381469727,16.100000381469727,15.949999809265137,16.0,511588.0 +2016-01-04,15.949999809265137,16.0,15.199999809265137,15.239999771118164,407486.0 +2016-01-05,15.300000190734863,15.5,15.100000381469727,15.229999542236328,413870.0 +2016-01-06,15.25,15.25,14.899999618530273,15.050000190734863,401700.0 +2016-01-07,14.699999809265137,14.850000381469727,14.0,14.050000190734863,702356.0 +2016-01-10,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0 +2016-01-11,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0 +2016-01-12,13.199999809265137,13.300000190734863,12.899999618530273,13.130000114440918,395206.0 +2016-01-13,13.300000190734863,13.649999618530273,13.050000190734863,13.109999656677246,732794.0 +2016-01-14,12.800000190734863,13.0,11.949999809265137,12.039999961853027,584141.0 +2016-01-17,11.100000381469727,11.399999618530273,10.850000381469727,10.890000343322754,597579.0 +2016-01-18,11.0,11.199999809265137,10.600000381469727,11.109999656677246,748316.0 +2016-01-19,11.399999618530273,11.899999618530273,11.300000190734863,11.770000457763672,505493.0 +2016-01-20,11.25,11.399999618530273,11.0,11.0600004196167,406908.0 +2016-01-21,11.050000190734863,11.100000381469727,10.600000381469727,10.930000305175781,391117.0 +2016-01-24,11.899999618530273,11.899999618530273,11.149999618530273,11.199999809265137,337074.0 +2016-01-25,11.0,11.25,11.0,11.199999809265137,260855.0 +2016-01-26,11.0,12.0,10.949999809265137,11.899999618530273,1093342.0 +2016-01-27,11.949999809265137,12.850000381469727,11.800000190734863,12.289999961853027,2144465.0 +2016-01-28,12.5,12.5,12.300000190734863,12.350000381469727,796928.0 +2016-01-31,12.600000381469727,12.75,12.25,12.289999961853027,762976.0 +2016-02-01,12.350000381469727,12.550000190734863,12.050000190734863,12.380000114440918,667645.0 +2016-02-02,12.149999618530273,12.399999618530273,11.800000190734863,11.819999694824219,1252902.0 +2016-02-03,11.600000381469727,11.949999809265137,11.600000381469727,11.899999618530273,610832.0 +2016-02-04,12.199999809265137,12.550000190734863,12.100000381469727,12.1899995803833,2027325.0 +2016-02-07,12.149999618530273,12.899999618530273,12.100000381469727,12.239999771118164,2284944.0 +2016-02-08,12.300000190734863,12.550000190734863,12.0,12.0600004196167,1052429.0 +2016-02-09,12.0,12.300000190734863,11.899999618530273,12.069999694824219,701611.0 +2016-02-10,11.899999618530273,12.399999618530273,11.850000381469727,12.199999809265137,717380.0 +2016-02-11,12.199999809265137,12.399999618530273,11.550000190734863,11.619999885559082,1258538.0 +2016-02-14,11.850000381469727,11.850000381469727,11.0,11.0600004196167,626290.0 +2016-02-15,11.199999809265137,11.600000381469727,11.100000381469727,11.460000038146973,378716.0 +2016-02-16,11.800000190734863,12.25,11.399999618530273,11.65999984741211,1178526.0 +2016-02-17,11.600000381469727,12.050000190734863,11.600000381469727,11.970000267028809,1609590.0 +2016-02-18,12.100000381469727,12.300000190734863,11.949999809265137,12.0,1494585.0 +2016-02-21,12.050000190734863,12.75,12.0,12.59000015258789,2455270.0 +2016-02-22,12.800000190734863,12.949999809265137,12.649999618530273,12.770000457763672,1661853.0 +2016-02-23,13.100000381469727,13.350000381469727,13.0,13.0600004196167,2095312.0 +2016-02-24,13.0,13.0,12.649999618530273,12.670000076293945,770510.0 +2016-02-25,12.75,13.649999618530273,12.699999809265137,13.170000076293945,2677432.0 +2016-02-28,13.350000381469727,13.550000190734863,13.199999809265137,13.359999656677246,1802882.0 +2016-02-29,13.5,14.350000381469727,13.449999809265137,13.770000457763672,4129471.0 +2016-03-01,13.899999618530273,14.0,13.600000381469727,13.640000343322754,1223207.0 +2016-03-02,13.699999809265137,13.800000190734863,13.149999618530273,13.300000190734863,1453577.0 +2016-03-03,13.399999618530273,13.550000190734863,13.25,13.369999885559082,1137002.0 +2016-03-06,13.5,13.75,13.5,13.680000305175781,977661.0 +2016-03-07,13.699999809265137,13.800000190734863,13.600000381469727,13.699999809265137,567713.0 +2016-03-08,13.800000190734863,14.100000381469727,13.75,14.069999694824219,1341113.0 +2016-03-09,14.100000381469727,14.5,14.0,14.079999923706055,1977641.0 +2016-03-10,14.300000190734863,14.300000190734863,13.850000381469727,13.890000343322754,989955.0 +2016-03-13,14.0,14.149999618530273,13.850000381469727,13.880000114440918,882640.0 +2016-03-14,13.899999618530273,14.0,13.699999809265137,13.75,728389.0 +2016-03-15,13.75,13.75,13.5,13.609999656677246,430670.0 +2016-03-16,13.649999618530273,13.850000381469727,13.550000190734863,13.800000190734863,362889.0 +2016-03-17,13.949999809265137,14.050000190734863,13.850000381469727,13.9399995803833,831388.0 +2016-03-20,14.0,14.449999809265137,13.949999809265137,14.130000114440918,1718934.0 +2016-03-21,14.199999809265137,14.199999809265137,14.0,14.050000190734863,1100315.0 +2016-03-22,14.100000381469727,14.149999618530273,13.850000381469727,13.949999809265137,465163.0 +2016-03-23,14.0,14.050000190734863,13.949999809265137,13.989999771118164,268451.0 +2016-03-24,13.899999618530273,13.949999809265137,13.800000190734863,13.890000343322754,314864.0 +2016-03-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0 +2016-03-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0 +2016-03-29,13.699999809265137,13.699999809265137,13.5,13.510000228881836,336977.0 +2016-03-30,13.550000190734863,13.600000381469727,13.550000190734863,13.539999961853027,294328.0 +2016-03-31,13.5,13.600000381469727,13.399999618530273,13.520000457763672,205352.0 +2016-04-03,13.399999618530273,13.449999809265137,13.199999809265137,13.229999542236328,288550.0 +2016-04-04,13.25,13.449999809265137,13.25,13.40999984741211,299760.0 +2016-04-05,13.399999618530273,13.550000190734863,13.300000190734863,13.4399995803833,366806.0 +2016-04-06,13.550000190734863,13.75,13.550000190734863,13.600000381469727,375097.0 +2016-04-07,14.0,14.300000190734863,14.0,14.130000114440918,1748966.0 +2016-04-10,14.350000381469727,14.649999618530273,14.199999809265137,14.550000190734863,1077571.0 +2016-04-11,14.0,14.100000381469727,13.800000190734863,13.829999923706055,856907.0 +2016-04-12,13.899999618530273,13.949999809265137,13.800000190734863,13.869999885559082,511621.0 +2016-04-13,13.899999618530273,14.0,13.800000190734863,13.84000015258789,289062.0 +2016-04-14,13.850000381469727,13.899999618530273,13.75,13.800000190734863,450663.0 +2016-04-17,13.850000381469727,14.0,13.649999618530273,13.699999809265137,443456.0 +2016-04-18,13.649999618530273,13.850000381469727,13.550000190734863,13.800000190734863,185629.0 +2016-04-19,13.949999809265137,14.0,13.850000381469727,13.899999618530273,372433.0 +2016-04-20,13.850000381469727,14.0,13.850000381469727,13.869999885559082,250098.0 +2016-04-21,13.850000381469727,14.050000190734863,13.850000381469727,13.989999771118164,739535.0 +2016-04-24,14.0,15.350000381469727,14.0,15.350000381469727,2069049.0 +2016-04-25,15.5,16.549999237060547,15.199999809265137,15.600000381469727,3987550.0 +2016-04-26,15.550000190734863,16.200000762939453,15.350000381469727,15.5,2236936.0 +2016-04-27,16.0,16.0,15.399999618530273,15.569999694824219,252709.0 +2016-04-28,15.649999618530273,15.649999618530273,15.449999809265137,15.550000190734863,231361.0 +2016-05-01,15.600000381469727,15.699999809265137,15.199999809265137,15.25,241723.0 +2016-05-02,15.25,15.25,15.050000190734863,15.170000076293945,141475.0 +2016-05-03,15.199999809265137,15.199999809265137,14.699999809265137,14.75,252550.0 +2016-05-04,14.850000381469727,14.850000381469727,14.300000190734863,14.34000015258789,204782.0 +2016-05-05,14.5,15.300000190734863,14.5,14.640000343322754,1133024.0 +2016-05-08,14.800000190734863,15.0,14.800000190734863,14.84000015258789,307694.0 +2016-05-09,14.800000190734863,15.850000381469727,14.699999809265137,15.489999771118164,3138803.0 +2016-05-10,15.800000190734863,16.0,14.899999618530273,15.050000190734863,2943427.0 +2016-05-11,15.100000381469727,15.25,14.75,14.829999923706055,696881.0 +2016-05-12,14.899999618530273,15.050000190734863,14.699999809265137,14.800000190734863,397260.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,13.699999809265137,13.699999809265137,13.350000381469727,13.640000343322754,241514.0 +2016-05-25,13.899999618530273,13.899999618530273,13.649999618530273,13.699999809265137,143106.0 +2016-05-26,13.850000381469727,13.899999618530273,13.550000190734863,13.5600004196167,185330.0 +2016-05-29,13.5,13.5,13.350000381469727,13.399999618530273,170144.0 +2016-05-30,13.449999809265137,13.5,13.300000190734863,13.430000305175781,160973.0 +2016-05-31,13.5,14.25,13.5,13.829999923706055,545977.0 +2016-06-01,13.899999618530273,13.949999809265137,13.699999809265137,13.699999809265137,107844.0 +2016-06-02,13.75,13.75,13.550000190734863,13.600000381469727,98410.0 +2016-06-05,13.75,13.949999809265137,13.649999618530273,13.640000343322754,144666.0 +2016-06-06,13.550000190734863,13.699999809265137,13.550000190734863,13.609999656677246,53830.0 +2016-06-07,13.649999618530273,13.800000190734863,13.649999618530273,13.770000457763672,95729.0 +2016-06-08,13.75,14.100000381469727,13.699999809265137,13.989999771118164,298448.0 +2016-06-09,14.0,14.550000190734863,13.949999809265137,14.029999732971191,561272.0 +2016-06-12,13.800000190734863,13.899999618530273,13.75,13.869999885559082,168538.0 +2016-06-13,13.850000381469727,14.050000190734863,13.800000190734863,13.949999809265137,126181.0 +2016-06-14,,,,, +2016-06-15,14.149999618530273,14.350000381469727,13.899999618530273,13.989999771118164,341237.0 +2016-06-16,13.899999618530273,14.100000381469727,13.850000381469727,13.989999771118164,285258.0 +2016-06-19,14.149999618530273,14.199999809265137,14.050000190734863,14.100000381469727,320763.0 +2016-06-20,14.100000381469727,14.100000381469727,14.0,14.0,163144.0 +2016-06-21,14.050000190734863,14.050000190734863,13.949999809265137,13.949999809265137,113361.0 +2016-06-22,14.0,14.100000381469727,13.850000381469727,13.890000343322754,173965.0 +2016-06-23,13.850000381469727,13.899999618530273,13.800000190734863,13.850000381469727,165046.0 +2016-06-26,13.550000190734863,13.600000381469727,13.300000190734863,13.600000381469727,239325.0 +2016-06-27,13.850000381469727,13.949999809265137,13.75,13.800000190734863,192559.0 +2016-06-28,13.850000381469727,14.100000381469727,13.850000381469727,13.949999809265137,307255.0 +2016-06-29,14.0,14.0,13.899999618530273,13.899999618530273,112020.0 +2016-06-30,13.949999809265137,13.949999809265137,13.75,13.75,128248.0 +2016-07-03,13.949999809265137,13.949999809265137,13.75,13.75,128248.0 +2016-07-04,13.75,13.75,13.75,13.75,0.0 +2016-07-05,13.75,13.75,13.75,13.75,0.0 +2016-07-06,13.75,13.75,13.75,13.75,0.0 +2016-07-10,13.800000190734863,13.949999809265137,13.800000190734863,13.949999809265137,348175.0 +2016-07-11,13.899999618530273,14.149999618530273,13.850000381469727,14.149999618530273,1309359.0 +2016-07-12,14.25,14.5,14.149999618530273,14.199999809265137,1950228.0 +2016-07-14,14.649999618530273,14.649999618530273,14.25,14.350000381469727,1039090.0 +2016-07-17,14.350000381469727,14.449999809265137,14.300000190734863,14.399999618530273,569047.0 +2016-07-18,14.399999618530273,14.399999618530273,14.149999618530273,14.25,499011.0 +2016-07-19,14.25,14.350000381469727,14.149999618530273,14.300000190734863,483749.0 +2016-07-20,13.899999618530273,13.949999809265137,13.699999809265137,13.850000381469727,644390.0 +2016-07-21,13.850000381469727,13.949999809265137,13.550000190734863,13.550000190734863,388448.0 +2016-07-24,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,260740.0 +2016-07-25,13.399999618530273,13.449999809265137,13.350000381469727,13.449999809265137,207843.0 +2016-07-26,13.5,13.5,13.199999809265137,13.350000381469727,218906.0 +2016-07-27,13.100000381469727,13.25,13.0,13.050000190734863,271093.0 +2016-07-28,13.0,13.0,12.5,12.649999618530273,412967.0 +2016-07-31,12.699999809265137,12.75,12.25,12.350000381469727,323172.0 +2016-08-01,12.449999809265137,12.550000190734863,12.350000381469727,12.550000190734863,320753.0 +2016-08-02,12.5,12.5,12.25,12.399999618530273,251149.0 +2016-08-03,12.399999618530273,12.699999809265137,12.350000381469727,12.600000381469727,262040.0 +2016-08-04,12.699999809265137,12.75,12.449999809265137,12.5,197548.0 +2016-08-07,12.699999809265137,12.699999809265137,12.550000190734863,12.649999618530273,154860.0 +2016-08-08,12.600000381469727,12.649999618530273,12.399999618530273,12.550000190734863,264850.0 +2016-08-09,12.600000381469727,12.75,12.600000381469727,12.75,287698.0 +2016-08-10,12.75,13.0,12.699999809265137,12.899999618530273,1027664.0 +2016-08-11,12.949999809265137,12.949999809265137,12.699999809265137,12.75,378601.0 +2016-08-14,12.800000190734863,12.850000381469727,12.699999809265137,12.800000190734863,316426.0 +2016-08-15,12.699999809265137,12.75,12.649999618530273,12.649999618530273,186289.0 +2016-08-16,12.699999809265137,12.75,12.649999618530273,12.699999809265137,143886.0 +2016-08-17,12.75,12.75,12.300000190734863,12.300000190734863,545272.0 +2016-08-18,12.300000190734863,12.300000190734863,12.0,12.300000190734863,316357.0 +2016-08-21,12.25,12.25,12.050000190734863,12.100000381469727,172215.0 +2016-08-22,12.100000381469727,12.100000381469727,11.649999618530273,11.699999809265137,231854.0 +2016-08-23,11.699999809265137,11.899999618530273,11.600000381469727,11.800000190734863,277634.0 +2016-08-24,11.800000190734863,11.800000190734863,11.449999809265137,11.449999809265137,157098.0 +2016-08-25,11.399999618530273,11.449999809265137,11.149999618530273,11.300000190734863,242582.0 +2016-08-28,11.350000381469727,11.5,11.350000381469727,11.5,144895.0 +2016-08-29,11.550000190734863,11.800000190734863,11.449999809265137,11.550000190734863,413405.0 +2016-08-30,11.600000381469727,11.899999618530273,11.600000381469727,11.75,204217.0 +2016-08-31,11.699999809265137,11.800000190734863,11.600000381469727,11.600000381469727,95989.0 +2016-09-01,11.5,11.5,11.199999809265137,11.300000190734863,246485.0 +2016-09-04,11.25,11.600000381469727,11.25,11.5,149116.0 +2016-09-05,11.600000381469727,12.100000381469727,11.550000190734863,12.100000381469727,499337.0 +2016-09-06,12.0,12.100000381469727,11.899999618530273,11.949999809265137,342828.0 +2016-09-07,11.800000190734863,11.850000381469727,11.699999809265137,11.800000190734863,183041.0 +2016-09-08,11.850000381469727,11.850000381469727,11.75,11.800000190734863,126648.0 +2016-09-11,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2016-09-12,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2016-09-18,11.699999809265137,11.800000190734863,11.699999809265137,11.699999809265137,77282.0 +2016-09-19,11.699999809265137,11.699999809265137,11.100000381469727,11.449999809265137,130962.0 +2016-09-20,11.300000190734863,11.449999809265137,11.300000190734863,11.449999809265137,163831.0 +2016-09-21,11.550000190734863,11.550000190734863,11.350000381469727,11.399999618530273,228976.0 +2016-09-22,11.550000190734863,11.550000190734863,11.350000381469727,11.399999618530273,228976.0 +2016-09-25,11.399999618530273,11.399999618530273,11.199999809265137,11.25,175593.0 +2016-09-26,11.300000190734863,11.300000190734863,11.199999809265137,11.300000190734863,83095.0 +2016-09-27,11.0,11.0,10.550000190734863,10.550000190734863,328318.0 +2016-09-28,10.5,10.600000381469727,9.899999618530273,10.0,272355.0 +2016-09-29,10.0,10.199999809265137,9.800000190734863,10.050000190734863,452593.0 +2016-10-02,10.100000381469727,10.149999618530273,9.100000381469727,9.100000381469727,477643.0 +2016-10-03,9.100000381469727,9.300000190734863,8.800000190734863,9.149999618530273,965805.0 +2016-10-04,9.149999618530273,9.350000381469727,8.850000381469727,9.300000190734863,646493.0 +2016-10-05,9.5,9.5,9.199999809265137,9.399999618530273,696286.0 +2016-10-06,9.5,9.5,9.350000381469727,9.399999618530273,400141.0 +2016-10-09,9.399999618530273,9.449999809265137,9.050000190734863,9.100000381469727,467455.0 +2016-10-10,9.050000190734863,9.25,8.899999618530273,9.149999618530273,587046.0 +2016-10-11,9.149999618530273,9.350000381469727,9.149999618530273,9.25,436107.0 +2016-10-12,9.199999809265137,9.399999618530273,9.199999809265137,9.350000381469727,499826.0 +2016-10-13,9.350000381469727,9.449999809265137,9.199999809265137,9.199999809265137,690756.0 +2016-10-16,9.199999809265137,9.199999809265137,9.0,9.100000381469727,225863.0 +2016-10-17,9.050000190734863,9.050000190734863,8.899999618530273,8.949999809265137,389340.0 +2016-10-18,8.949999809265137,9.0,8.449999809265137,8.5,430868.0 +2016-10-19,8.600000381469727,8.800000190734863,8.350000381469727,8.699999809265137,458057.0 +2016-10-20,8.850000381469727,9.100000381469727,8.699999809265137,9.0,691224.0 +2016-10-23,9.050000190734863,9.300000190734863,9.050000190734863,9.25,494020.0 +2016-10-24,,,,, +2016-10-25,9.600000381469727,9.649999618530273,9.5,9.550000190734863,476883.0 +2016-10-26,9.550000190734863,9.600000381469727,9.449999809265137,9.449999809265137,382259.0 +2016-10-27,9.550000190734863,9.550000190734863,9.449999809265137,9.449999809265137,258664.0 +2016-10-30,9.399999618530273,9.5,9.350000381469727,9.5,301641.0 +2016-10-31,9.5,9.699999809265137,9.449999809265137,9.649999618530273,405288.0 +2016-11-01,9.600000381469727,9.800000190734863,9.600000381469727,9.699999809265137,238606.0 +2016-11-02,9.600000381469727,9.699999809265137,9.449999809265137,9.449999809265137,330594.0 +2016-11-03,9.399999618530273,9.75,9.399999618530273,9.600000381469727,300844.0 +2016-11-06,9.550000190734863,10.149999618530273,9.550000190734863,9.850000381469727,918122.0 +2016-11-07,9.899999618530273,10.300000190734863,9.899999618530273,10.100000381469727,996641.0 +2016-11-08,10.149999618530273,10.300000190734863,10.100000381469727,10.300000190734863,514791.0 +2016-11-09,9.899999618530273,10.5,9.800000190734863,10.399999618530273,758516.0 +2016-11-10,10.5,11.149999618530273,10.5,10.949999809265137,1028038.0 +2016-11-13,10.899999618530273,11.300000190734863,10.899999618530273,11.199999809265137,568107.0 +2016-11-14,11.25,11.25,10.800000190734863,10.800000190734863,1002366.0 +2016-11-15,10.850000381469727,10.850000381469727,10.449999809265137,10.600000381469727,587766.0 +2016-11-16,10.800000190734863,10.949999809265137,10.699999809265137,10.850000381469727,700009.0 +2016-11-17,10.899999618530273,11.0,10.850000381469727,10.899999618530273,405519.0 +2016-11-20,10.899999618530273,11.149999618530273,10.899999618530273,11.0,753315.0 +2016-11-21,11.0,11.149999618530273,10.949999809265137,11.050000190734863,534775.0 +2016-11-22,11.100000381469727,11.350000381469727,11.050000190734863,11.300000190734863,1280690.0 +2016-11-23,11.350000381469727,11.600000381469727,11.350000381469727,11.5,895177.0 +2016-11-24,11.649999618530273,11.800000190734863,11.300000190734863,11.350000381469727,874410.0 +2016-11-27,11.300000190734863,11.449999809265137,11.300000190734863,11.399999618530273,327095.0 +2016-11-28,11.449999809265137,11.550000190734863,11.300000190734863,11.5,582529.0 +2016-11-29,11.600000381469727,12.149999618530273,11.600000381469727,11.699999809265137,1648426.0 +2016-11-30,11.800000190734863,12.0,11.699999809265137,11.899999618530273,647878.0 +2016-12-01,12.050000190734863,12.149999618530273,11.949999809265137,12.100000381469727,775569.0 +2016-12-04,12.100000381469727,12.449999809265137,11.949999809265137,12.100000381469727,664713.0 +2016-12-05,12.0,12.199999809265137,11.850000381469727,12.199999809265137,660032.0 +2016-12-06,12.199999809265137,12.5,12.199999809265137,12.449999809265137,1582123.0 +2016-12-07,12.449999809265137,12.649999618530273,12.300000190734863,12.5,1218639.0 +2016-12-08,12.600000381469727,13.199999809265137,12.600000381469727,12.899999618530273,4364122.0 +2016-12-11,13.300000190734863,13.5,13.25,13.350000381469727,1453775.0 +2016-12-12,13.399999618530273,13.399999618530273,12.899999618530273,13.0,1712063.0 +2016-12-13,12.899999618530273,13.0,12.699999809265137,12.75,554711.0 +2016-12-14,12.699999809265137,13.199999809265137,12.649999618530273,13.050000190734863,1600588.0 +2016-12-15,13.050000190734863,13.100000381469727,12.800000190734863,13.0,857865.0 +2016-12-18,13.100000381469727,13.899999618530273,13.050000190734863,13.600000381469727,2512675.0 +2016-12-19,13.600000381469727,13.600000381469727,13.100000381469727,13.199999809265137,1132795.0 +2016-12-20,13.050000190734863,13.050000190734863,12.699999809265137,12.75,610368.0 +2016-12-21,12.850000381469727,12.949999809265137,12.800000190734863,12.949999809265137,422716.0 +2016-12-22,12.899999618530273,13.199999809265137,12.800000190734863,13.0,568714.0 +2016-12-25,13.199999809265137,13.25,13.100000381469727,13.199999809265137,348046.0 +2016-12-26,,,,, +2016-12-27,13.149999618530273,13.5,13.050000190734863,13.399999618530273,1028221.0 +2016-12-28,13.350000381469727,13.399999618530273,13.300000190734863,13.300000190734863,663114.0 +2016-12-29,13.350000381469727,13.449999809265137,13.100000381469727,13.25,854845.0 +2017-01-01,13.350000381469727,13.550000190734863,13.300000190734863,13.5,596480.0 +2017-01-02,13.550000190734863,13.850000381469727,13.449999809265137,13.550000190734863,1031215.0 +2017-01-03,13.600000381469727,14.899999618530273,13.5,14.899999618530273,5230253.0 +2017-01-04,15.100000381469727,15.350000381469727,14.300000190734863,14.550000190734863,4105525.0 +2017-01-05,14.5,14.649999618530273,14.199999809265137,14.600000381469727,1229191.0 +2017-01-08,14.550000190734863,14.800000190734863,14.199999809265137,14.449999809265137,1110606.0 +2017-01-09,14.5,14.600000381469727,13.800000190734863,13.949999809265137,1131126.0 +2017-01-10,13.75,14.5,13.75,14.199999809265137,2530824.0 +2017-01-11,14.25,14.300000190734863,13.699999809265137,13.800000190734863,937982.0 +2017-01-12,13.899999618530273,14.0,13.449999809265137,13.600000381469727,570945.0 +2017-01-15,13.75,14.0,13.649999618530273,13.899999618530273,501470.0 +2017-01-16,14.0,14.0,13.550000190734863,13.899999618530273,893460.0 +2017-01-17,13.899999618530273,14.199999809265137,13.649999618530273,14.100000381469727,1197489.0 +2017-01-18,14.100000381469727,14.149999618530273,13.800000190734863,13.800000190734863,658526.0 +2017-01-19,14.0,14.149999618530273,13.800000190734863,14.0,688423.0 +2017-01-22,14.100000381469727,14.550000190734863,14.0,14.449999809265137,1144937.0 +2017-01-23,14.449999809265137,14.75,14.449999809265137,14.649999618530273,1203360.0 +2017-01-24,14.699999809265137,14.75,14.5,14.550000190734863,888789.0 +2017-01-25,14.449999809265137,14.600000381469727,14.399999618530273,14.550000190734863,651571.0 +2017-01-26,14.649999618530273,14.649999618530273,14.300000190734863,14.399999618530273,425805.0 +2017-01-29,14.350000381469727,14.600000381469727,14.350000381469727,14.550000190734863,490180.0 +2017-01-30,14.600000381469727,14.850000381469727,14.350000381469727,14.449999809265137,1079503.0 +2017-01-31,14.449999809265137,14.449999809265137,14.100000381469727,14.300000190734863,608379.0 +2017-02-01,14.350000381469727,14.399999618530273,14.25,14.399999618530273,354930.0 +2017-02-02,14.449999809265137,14.600000381469727,14.350000381469727,14.449999809265137,717161.0 +2017-02-05,14.5,14.550000190734863,14.100000381469727,14.149999618530273,479688.0 +2017-02-06,14.100000381469727,14.199999809265137,13.899999618530273,14.100000381469727,558112.0 +2017-02-07,14.100000381469727,14.149999618530273,13.949999809265137,14.0,387788.0 +2017-02-08,14.0,14.0,13.75,13.800000190734863,400951.0 +2017-02-09,13.850000381469727,13.949999809265137,13.75,13.949999809265137,365689.0 +2017-02-12,14.0,14.199999809265137,14.0,14.050000190734863,338804.0 +2017-02-13,14.0,14.350000381469727,14.0,14.350000381469727,653589.0 +2017-02-14,14.300000190734863,14.449999809265137,14.0,14.0,898866.0 +2017-02-15,13.899999618530273,14.149999618530273,13.899999618530273,14.149999618530273,273174.0 +2017-02-16,14.25,14.25,14.100000381469727,14.149999618530273,367409.0 +2017-02-19,14.199999809265137,14.25,14.0,14.100000381469727,476818.0 +2017-02-20,14.050000190734863,14.100000381469727,13.850000381469727,13.850000381469727,509550.0 +2017-02-21,13.850000381469727,13.850000381469727,13.649999618530273,13.800000190734863,424663.0 +2017-02-22,13.75,13.899999618530273,13.75,13.800000190734863,282700.0 +2017-02-23,13.699999809265137,13.800000190734863,13.649999618530273,13.800000190734863,229563.0 +2017-02-26,13.850000381469727,13.899999618530273,13.75,13.899999618530273,299217.0 +2017-02-27,13.899999618530273,13.899999618530273,13.600000381469727,13.699999809265137,548595.0 +2017-02-28,13.699999809265137,14.0,13.550000190734863,14.0,390910.0 +2017-03-01,13.949999809265137,14.100000381469727,13.899999618530273,14.050000190734863,372860.0 +2017-03-02,14.100000381469727,14.149999618530273,14.050000190734863,14.149999618530273,362835.0 +2017-03-05,14.149999618530273,14.149999618530273,13.899999618530273,13.899999618530273,507421.0 +2017-03-06,13.850000381469727,13.899999618530273,13.649999618530273,13.75,292922.0 +2017-03-07,13.75,14.199999809265137,13.699999809265137,14.149999618530273,828221.0 +2017-03-08,14.25,14.699999809265137,14.25,14.550000190734863,2183023.0 +2017-03-09,14.399999618530273,14.399999618530273,13.800000190734863,14.0,992782.0 +2017-03-12,13.899999618530273,13.899999618530273,13.550000190734863,13.600000381469727,555550.0 +2017-03-13,13.5,13.649999618530273,13.149999618530273,13.149999618530273,501637.0 +2017-03-14,13.300000190734863,13.5,13.149999618530273,13.449999809265137,480403.0 +2017-03-15,13.5,13.699999809265137,13.399999618530273,13.600000381469727,353261.0 +2017-03-16,13.75,13.899999618530273,13.699999809265137,13.800000190734863,348312.0 +2017-03-19,13.850000381469727,13.949999809265137,13.699999809265137,13.75,642846.0 +2017-03-20,13.75,13.850000381469727,13.600000381469727,13.600000381469727,264074.0 +2017-03-21,13.600000381469727,13.75,13.5,13.5,318188.0 +2017-03-22,13.350000381469727,13.399999618530273,13.149999618530273,13.149999618530273,288812.0 +2017-03-23,13.300000190734863,13.649999618530273,13.25,13.5,499071.0 +2017-03-26,13.600000381469727,13.649999618530273,13.449999809265137,13.449999809265137,421072.0 +2017-03-27,13.350000381469727,13.449999809265137,13.300000190734863,13.350000381469727,282086.0 +2017-03-28,13.399999618530273,13.550000190734863,13.399999618530273,13.449999809265137,346801.0 +2017-03-29,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0 +2017-03-30,13.649999618530273,13.75,13.649999618530273,13.699999809265137,240152.0 +2017-04-02,,,,, +2017-04-03,14.100000381469727,14.199999809265137,13.899999618530273,14.050000190734863,568929.0 +2017-04-04,,,,, +2017-04-05,13.949999809265137,14.050000190734863,13.899999618530273,13.899999618530273,219436.0 +2017-04-06,14.0,14.0,13.899999618530273,14.0,194009.0 +2017-04-09,13.949999809265137,14.0,13.850000381469727,13.850000381469727,190380.0 +2017-04-10,13.850000381469727,13.949999809265137,13.850000381469727,13.850000381469727,160091.0 +2017-04-11,13.899999618530273,13.899999618530273,13.75,13.800000190734863,189929.0 +2017-04-12,13.850000381469727,14.149999618530273,13.850000381469727,14.050000190734863,571511.0 +2017-04-13,14.050000190734863,14.050000190734863,13.850000381469727,13.850000381469727,275541.0 +2017-04-16,13.899999618530273,13.899999618530273,13.75,13.75,197655.0 +2017-04-17,13.800000190734863,13.850000381469727,13.75,13.850000381469727,138462.0 +2017-04-18,13.850000381469727,13.850000381469727,13.699999809265137,13.699999809265137,160991.0 +2017-04-19,13.75,13.850000381469727,13.600000381469727,13.850000381469727,151765.0 +2017-04-20,13.699999809265137,13.850000381469727,13.600000381469727,13.699999809265137,204274.0 +2017-04-23,13.75,13.800000190734863,13.550000190734863,13.600000381469727,241343.0 +2017-04-24,13.600000381469727,13.649999618530273,13.5,13.600000381469727,53048.0 +2017-04-25,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,110985.0 +2017-04-26,13.550000190734863,13.649999618530273,13.5,13.550000190734863,145211.0 +2017-04-27,13.600000381469727,13.600000381469727,13.550000190734863,13.550000190734863,28704.0 +2017-04-30,13.550000190734863,13.699999809265137,13.5,13.649999618530273,163259.0 +2017-05-01,13.699999809265137,13.75,13.600000381469727,13.600000381469727,140921.0 +2017-05-02,,,,, +2017-05-03,13.600000381469727,13.600000381469727,13.449999809265137,13.449999809265137,231250.0 +2017-05-04,13.449999809265137,13.449999809265137,13.199999809265137,13.350000381469727,134571.0 +2017-05-07,13.350000381469727,13.350000381469727,13.050000190734863,13.199999809265137,89037.0 +2017-05-08,13.199999809265137,13.25,13.100000381469727,13.199999809265137,47526.0 +2017-05-09,,,,, +2017-05-10,13.350000381469727,13.449999809265137,13.25,13.399999618530273,84121.0 +2017-05-11,13.350000381469727,13.449999809265137,13.199999809265137,13.300000190734863,156093.0 +2017-05-14,13.0,13.0,12.850000381469727,12.949999809265137,109620.0 +2017-05-15,12.899999618530273,13.300000190734863,12.899999618530273,13.300000190734863,120320.0 +2017-05-16,13.199999809265137,13.399999618530273,13.0,13.300000190734863,150798.0 +2017-05-17,13.25,13.350000381469727,13.25,13.300000190734863,91736.0 +2017-05-18,13.25,13.449999809265137,13.199999809265137,13.300000190734863,204312.0 +2017-05-21,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,90357.0 +2017-05-22,13.350000381469727,13.350000381469727,13.300000190734863,13.300000190734863,76700.0 +2017-05-23,13.350000381469727,13.350000381469727,13.199999809265137,13.25,126393.0 +2017-05-24,13.25,13.300000190734863,13.199999809265137,13.25,136724.0 +2017-05-25,13.199999809265137,13.199999809265137,13.100000381469727,13.199999809265137,70591.0 +2017-05-28,13.050000190734863,13.050000190734863,12.699999809265137,12.850000381469727,305892.0 +2017-05-29,12.350000381469727,12.550000190734863,12.050000190734863,12.449999809265137,397726.0 +2017-05-30,12.399999618530273,12.449999809265137,12.300000190734863,12.350000381469727,162079.0 +2017-05-31,12.300000190734863,12.399999618530273,12.199999809265137,12.199999809265137,179672.0 +2017-06-01,12.199999809265137,12.199999809265137,12.050000190734863,12.100000381469727,221569.0 +2017-06-04,12.039999961853027,12.239999771118164,12.039999961853027,12.220000267028809,94601.0 +2017-06-05,12.220000267028809,12.239999771118164,12.039999961853027,12.199999809265137,80055.0 +2017-06-06,12.119999885559082,12.180000305175781,12.0600004196167,12.0600004196167,66202.0 +2017-06-07,12.0600004196167,12.199999809265137,12.020000457763672,12.039999961853027,75671.0 +2017-06-08,12.0,12.0600004196167,12.0,12.0,61490.0 +2017-06-11,12.0,12.079999923706055,11.899999618530273,12.0,87882.0 +2017-06-12,11.979999542236328,12.020000457763672,11.979999542236328,12.020000457763672,18486.0 +2017-06-13,12.0,12.0,11.9399995803833,12.0,27912.0 +2017-06-14,12.020000457763672,12.020000457763672,11.979999542236328,11.979999542236328,30748.0 +2017-06-15,11.9399995803833,11.9399995803833,11.819999694824219,11.84000015258789,46805.0 +2017-06-18,11.9399995803833,11.9399995803833,11.84000015258789,11.84000015258789,19825.0 +2017-06-19,11.899999618530273,12.079999923706055,11.899999618530273,12.0600004196167,66939.0 +2017-06-20,12.0600004196167,12.199999809265137,12.0,12.0,73021.0 +2017-06-21,12.100000381469727,12.260000228881836,12.100000381469727,12.220000267028809,79049.0 +2017-06-22,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0 +2017-06-25,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0 +2017-06-26,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0 +2017-06-27,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0 +2017-06-28,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0 +2017-06-29,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,35378.0 +2017-07-02,12.140000343322754,12.199999809265137,12.079999923706055,12.199999809265137,94053.0 +2017-07-03,12.239999771118164,12.239999771118164,12.140000343322754,12.199999809265137,42474.0 +2017-07-04,12.199999809265137,12.300000190734863,12.199999809265137,12.199999809265137,58543.0 +2017-07-05,12.279999732971191,12.399999618530273,12.279999732971191,12.34000015258789,69507.0 +2017-07-06,12.34000015258789,12.699999809265137,12.239999771118164,12.380000114440918,409690.0 +2017-07-09,12.399999618530273,12.399999618530273,12.239999771118164,12.260000228881836,32391.0 +2017-07-10,12.300000190734863,12.300000190734863,12.220000267028809,12.220000267028809,41389.0 +2017-07-11,12.220000267028809,12.279999732971191,12.199999809265137,12.199999809265137,37998.0 +2017-07-12,12.260000228881836,12.300000190734863,12.260000228881836,12.300000190734863,63098.0 +2017-07-13,12.399999618530273,12.399999618530273,12.260000228881836,12.300000190734863,126889.0 +2017-07-16,12.300000190734863,12.319999694824219,12.260000228881836,12.279999732971191,75439.0 +2017-07-17,12.300000190734863,12.300000190734863,12.199999809265137,12.199999809265137,52955.0 +2017-07-18,12.15999984741211,12.479999542236328,12.15999984741211,12.420000076293945,233838.0 +2017-07-19,12.380000114440918,12.539999961853027,12.319999694824219,12.539999961853027,182019.0 +2017-07-20,12.579999923706055,12.699999809265137,12.380000114440918,12.5,218349.0 +2017-07-23,12.5,12.5,12.380000114440918,12.479999542236328,100047.0 +2017-07-24,12.420000076293945,12.420000076293945,12.359999656677246,12.399999618530273,30592.0 +2017-07-25,12.380000114440918,12.380000114440918,12.260000228881836,12.300000190734863,117003.0 +2017-07-26,12.300000190734863,12.300000190734863,12.220000267028809,12.220000267028809,38685.0 +2017-07-27,12.199999809265137,12.199999809265137,12.0,12.0,71040.0 +2017-07-30,12.079999923706055,12.079999923706055,12.0,12.0,25011.0 +2017-07-31,12.0,12.0,12.0,12.0,34231.0 +2017-08-01,12.140000343322754,12.220000267028809,12.140000343322754,12.220000267028809,64505.0 +2017-08-02,12.220000267028809,12.220000267028809,12.100000381469727,12.100000381469727,34875.0 +2017-08-03,12.100000381469727,12.300000190734863,12.100000381469727,12.199999809265137,52519.0 +2017-08-06,12.100000381469727,12.199999809265137,12.100000381469727,12.140000343322754,43636.0 +2017-08-07,12.100000381469727,12.119999885559082,12.0600004196167,12.100000381469727,95356.0 +2017-08-08,12.140000343322754,12.619999885559082,12.140000343322754,12.460000038146973,316375.0 +2017-08-09,12.300000190734863,12.300000190734863,12.0,12.119999885559082,392000.0 +2017-08-10,12.119999885559082,12.4399995803833,12.119999885559082,12.420000076293945,349878.0 +2017-08-13,12.239999771118164,12.899999618530273,12.239999771118164,12.65999984741211,621751.0 +2017-08-14,12.979999542236328,13.140000343322754,12.760000228881836,12.859999656677246,464270.0 +2017-08-15,12.779999732971191,12.779999732971191,12.479999542236328,12.5,108142.0 +2017-08-16,12.5,12.699999809265137,12.4399995803833,12.600000381469727,96741.0 +2017-08-17,12.65999984741211,12.65999984741211,12.300000190734863,12.319999694824219,300994.0 +2017-08-20,12.300000190734863,12.539999961853027,12.300000190734863,12.399999618530273,148209.0 +2017-08-21,12.420000076293945,12.619999885559082,12.300000190734863,12.300000190734863,324787.0 +2017-08-22,12.34000015258789,12.479999542236328,12.34000015258789,12.399999618530273,99628.0 +2017-08-23,12.399999618530273,12.399999618530273,12.319999694824219,12.319999694824219,47362.0 +2017-08-24,12.319999694824219,12.359999656677246,12.279999732971191,12.359999656677246,44238.0 +2017-08-27,12.359999656677246,12.359999656677246,12.300000190734863,12.300000190734863,15676.0 +2017-08-28,12.279999732971191,12.399999618530273,12.279999732971191,12.380000114440918,44532.0 +2017-08-29,12.319999694824219,12.319999694824219,12.300000190734863,12.300000190734863,59716.0 +2017-08-30,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-08-31,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-09-03,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-09-04,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-09-05,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-09-06,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2017-09-07,12.359999656677246,12.4399995803833,12.359999656677246,12.399999618530273,97225.0 +2017-09-10,12.479999542236328,12.5,12.420000076293945,12.479999542236328,36246.0 +2017-09-11,12.479999542236328,12.479999542236328,12.399999618530273,12.4399995803833,66646.0 +2017-09-12,12.5,12.5,12.380000114440918,12.420000076293945,97599.0 +2017-09-13,12.399999618530273,12.4399995803833,12.34000015258789,12.359999656677246,51285.0 +2017-09-14,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,29507.0 +2017-09-17,12.359999656677246,12.479999542236328,12.359999656677246,12.4399995803833,85341.0 +2017-09-18,12.479999542236328,12.600000381469727,12.479999542236328,12.520000457763672,548441.0 +2017-09-19,12.520000457763672,12.579999923706055,12.460000038146973,12.460000038146973,208750.0 +2017-09-20,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0 +2017-09-21,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0 +2017-09-24,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0 +2017-09-25,12.460000038146973,12.5,12.420000076293945,12.479999542236328,94176.0 +2017-09-26,12.460000038146973,12.479999542236328,12.359999656677246,12.399999618530273,93561.0 +2017-09-27,12.359999656677246,12.399999618530273,12.34000015258789,12.399999618530273,43757.0 +2017-09-28,12.399999618530273,12.4399995803833,12.34000015258789,12.399999618530273,63219.0 +2017-10-01,12.399999618530273,12.399999618530273,12.34000015258789,12.380000114440918,72763.0 +2017-10-02,12.34000015258789,12.399999618530273,12.319999694824219,12.319999694824219,79840.0 +2017-10-03,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0.0 +2017-10-04,12.34000015258789,12.420000076293945,12.34000015258789,12.399999618530273,58913.0 +2017-10-05,12.4399995803833,12.4399995803833,12.319999694824219,12.34000015258789,67102.0 +2017-10-08,12.300000190734863,12.300000190734863,12.15999984741211,12.15999984741211,107323.0 +2017-10-09,12.100000381469727,12.140000343322754,12.0,12.0,115370.0 +2017-10-10,12.0,12.039999961853027,11.960000038146973,12.039999961853027,38479.0 +2017-10-11,11.899999618530273,11.899999618530273,11.739999771118164,11.800000190734863,50070.0 +2017-10-12,11.800000190734863,11.899999618530273,11.600000381469727,11.880000114440918,79294.0 +2017-10-15,11.880000114440918,11.880000114440918,11.720000267028809,11.819999694824219,70090.0 +2017-10-16,11.859999656677246,11.859999656677246,11.699999809265137,11.819999694824219,102365.0 +2017-10-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,24684.0 +2017-10-18,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,23187.0 +2017-10-19,11.739999771118164,11.880000114440918,11.720000267028809,11.880000114440918,61052.0 +2017-10-22,11.84000015258789,11.84000015258789,11.699999809265137,11.760000228881836,20262.0 +2017-10-23,11.699999809265137,11.819999694824219,11.65999984741211,11.819999694824219,32364.0 +2017-10-24,11.680000305175781,11.699999809265137,11.520000457763672,11.619999885559082,68264.0 +2017-10-25,11.479999542236328,11.800000190734863,11.479999542236328,11.800000190734863,43764.0 +2017-10-26,11.800000190734863,12.0,11.640000343322754,11.859999656677246,91005.0 +2017-10-29,11.859999656677246,11.859999656677246,11.800000190734863,11.800000190734863,35903.0 +2017-10-30,11.819999694824219,12.140000343322754,11.819999694824219,11.920000076293945,213987.0 +2017-10-31,12.0,12.0,11.819999694824219,11.9399995803833,111596.0 +2017-11-01,11.899999618530273,11.9399995803833,11.800000190734863,11.9399995803833,31515.0 +2017-11-02,11.859999656677246,11.979999542236328,11.65999984741211,11.65999984741211,125103.0 +2017-11-05,11.539999961853027,11.699999809265137,11.5,11.699999809265137,78885.0 +2017-11-06,11.539999961853027,11.600000381469727,11.479999542236328,11.539999961853027,54228.0 +2017-11-07,11.600000381469727,11.600000381469727,10.359999656677246,10.699999809265137,176608.0 +2017-11-08,10.359999656677246,10.579999923706055,10.300000190734863,10.399999618530273,76507.0 +2017-11-09,10.359999656677246,11.180000305175781,10.300000190734863,10.720000267028809,170782.0 +2017-11-12,10.600000381469727,11.020000457763672,10.600000381469727,10.979999542236328,187272.0 +2017-11-13,10.859999656677246,11.140000343322754,10.859999656677246,11.0,65006.0 +2017-11-14,10.960000038146973,11.699999809265137,10.960000038146973,11.239999771118164,487813.0 +2017-11-15,11.260000228881836,11.600000381469727,11.260000228881836,11.4399995803833,182656.0 +2017-11-16,11.460000038146973,11.65999984741211,11.319999694824219,11.399999618530273,164921.0 +2017-11-19,11.300000190734863,11.359999656677246,10.9399995803833,10.979999542236328,303829.0 +2017-11-20,10.979999542236328,11.0600004196167,10.899999618530273,10.899999618530273,53376.0 +2017-11-21,10.899999618530273,10.9399995803833,10.84000015258789,10.84000015258789,94767.0 +2017-11-22,11.0,11.100000381469727,11.0,11.0,89629.0 +2017-11-23,11.100000381469727,11.199999809265137,11.079999923706055,11.15999984741211,110837.0 +2017-11-26,11.199999809265137,11.239999771118164,11.199999809265137,11.239999771118164,63985.0 +2017-11-27,11.260000228881836,11.260000228881836,11.100000381469727,11.140000343322754,88524.0 +2017-11-28,11.140000343322754,11.140000343322754,11.079999923706055,11.100000381469727,203498.0 +2017-11-29,11.199999809265137,11.600000381469727,11.140000343322754,11.380000114440918,353160.0 +2017-11-30,11.359999656677246,11.399999618530273,11.319999694824219,11.34000015258789,74123.0 +2017-12-03,11.420000076293945,11.680000305175781,11.420000076293945,11.600000381469727,227058.0 +2017-12-04,11.640000343322754,11.920000076293945,11.460000038146973,11.859999656677246,402014.0 +2017-12-05,11.699999809265137,11.800000190734863,11.579999923706055,11.65999984741211,184614.0 +2017-12-06,11.600000381469727,11.760000228881836,11.539999961853027,11.600000381469727,103176.0 +2017-12-07,11.4399995803833,11.699999809265137,11.4399995803833,11.699999809265137,167506.0 +2017-12-10,11.800000190734863,12.140000343322754,11.800000190734863,12.020000457763672,402874.0 +2017-12-11,12.199999809265137,12.199999809265137,11.920000076293945,11.920000076293945,220370.0 +2017-12-12,11.859999656677246,11.960000038146973,11.819999694824219,11.899999618530273,197080.0 +2017-12-13,11.920000076293945,11.920000076293945,11.859999656677246,11.920000076293945,108433.0 +2017-12-14,12.0,12.0,11.899999618530273,11.920000076293945,79554.0 +2017-12-17,11.880000114440918,12.0,11.859999656677246,11.979999542236328,188025.0 +2017-12-18,12.039999961853027,12.260000228881836,12.039999961853027,12.220000267028809,530174.0 +2017-12-19,12.260000228881836,12.399999618530273,12.140000343322754,12.279999732971191,548553.0 +2017-12-20,12.34000015258789,12.34000015258789,12.15999984741211,12.260000228881836,178724.0 +2017-12-21,12.220000267028809,12.34000015258789,12.199999809265137,12.239999771118164,150144.0 +2017-12-24,12.300000190734863,12.300000190734863,12.100000381469727,12.100000381469727,220385.0 +2017-12-25,12.100000381469727,12.119999885559082,12.020000457763672,12.119999885559082,104862.0 +2017-12-26,12.15999984741211,12.15999984741211,12.0,12.079999923706055,111487.0 +2017-12-27,12.15999984741211,12.199999809265137,12.100000381469727,12.140000343322754,97414.0 +2017-12-28,12.180000305175781,12.380000114440918,12.180000305175781,12.279999732971191,470980.0 +2017-12-31,12.319999694824219,12.479999542236328,12.300000190734863,12.399999618530273,383249.0 +2018-01-01,12.420000076293945,12.640000343322754,12.300000190734863,12.460000038146973,541997.0 +2018-01-02,12.460000038146973,12.460000038146973,12.260000228881836,12.260000228881836,244386.0 +2018-01-03,12.260000228881836,12.260000228881836,12.100000381469727,12.15999984741211,144111.0 +2018-01-04,12.100000381469727,12.359999656677246,12.100000381469727,12.359999656677246,286226.0 +2018-01-07,12.380000114440918,12.380000114440918,12.15999984741211,12.220000267028809,335237.0 +2018-01-08,12.199999809265137,12.359999656677246,12.180000305175781,12.180000305175781,209303.0 +2018-01-09,12.199999809265137,12.479999542236328,12.199999809265137,12.359999656677246,377200.0 +2018-01-10,12.34000015258789,12.359999656677246,12.260000228881836,12.300000190734863,145750.0 +2018-01-11,12.34000015258789,12.699999809265137,12.319999694824219,12.699999809265137,691044.0 +2018-01-14,12.779999732971191,13.15999984741211,12.760000228881836,12.920000076293945,1155103.0 +2018-01-15,12.899999618530273,13.100000381469727,12.899999618530273,12.979999542236328,355547.0 +2018-01-16,12.979999542236328,12.979999542236328,12.800000190734863,12.899999618530273,192371.0 +2018-01-17,12.920000076293945,13.119999885559082,12.84000015258789,12.899999618530273,252860.0 +2018-01-18,12.899999618530273,12.960000038146973,12.859999656677246,12.859999656677246,86475.0 +2018-01-21,12.880000114440918,13.0600004196167,12.800000190734863,13.0,152426.0 +2018-01-22,12.9399995803833,13.119999885559082,12.920000076293945,12.920000076293945,186235.0 +2018-01-23,12.899999618530273,12.960000038146973,12.739999771118164,12.739999771118164,160641.0 +2018-01-24,12.739999771118164,12.739999771118164,12.579999923706055,12.619999885559082,134229.0 +2018-01-25,12.65999984741211,12.819999694824219,12.640000343322754,12.699999809265137,59165.0 +2018-01-28,12.739999771118164,12.84000015258789,12.739999771118164,12.760000228881836,69687.0 +2018-01-29,12.739999771118164,12.739999771118164,12.640000343322754,12.680000305175781,107560.0 +2018-01-30,12.65999984741211,12.680000305175781,12.300000190734863,12.34000015258789,537252.0 +2018-01-31,12.34000015258789,12.399999618530273,12.300000190734863,12.300000190734863,233621.0 +2018-02-01,12.319999694824219,12.380000114440918,12.300000190734863,12.359999656677246,68288.0 +2018-02-04,12.34000015258789,12.34000015258789,12.15999984741211,12.319999694824219,169417.0 +2018-02-05,12.260000228881836,12.34000015258789,12.220000267028809,12.319999694824219,94618.0 +2018-02-06,12.180000305175781,12.199999809265137,12.100000381469727,12.180000305175781,137063.0 +2018-02-07,12.199999809265137,12.34000015258789,12.199999809265137,12.34000015258789,228548.0 +2018-02-08,12.279999732971191,12.279999732971191,12.199999809265137,12.279999732971191,70442.0 +2018-02-11,11.800000190734863,12.34000015258789,11.800000190734863,12.319999694824219,209175.0 +2018-02-12,12.199999809265137,12.380000114440918,12.199999809265137,12.359999656677246,180109.0 +2018-02-13,12.34000015258789,12.359999656677246,12.300000190734863,12.300000190734863,118047.0 +2018-02-14,12.239999771118164,12.359999656677246,12.220000267028809,12.359999656677246,131360.0 +2018-02-15,12.319999694824219,12.359999656677246,12.279999732971191,12.279999732971191,54936.0 +2018-02-18,12.220000267028809,12.220000267028809,12.199999809265137,12.199999809265137,24656.0 +2018-02-19,12.119999885559082,12.15999984741211,12.100000381469727,12.15999984741211,77539.0 +2018-02-20,12.100000381469727,12.119999885559082,12.079999923706055,12.100000381469727,33262.0 +2018-02-21,12.100000381469727,12.199999809265137,12.100000381469727,12.100000381469727,73999.0 +2018-02-22,12.079999923706055,12.100000381469727,12.0600004196167,12.0600004196167,33272.0 +2018-02-25,12.140000343322754,12.199999809265137,12.100000381469727,12.180000305175781,60336.0 +2018-02-26,12.100000381469727,12.260000228881836,12.100000381469727,12.100000381469727,84125.0 +2018-02-27,12.15999984741211,12.15999984741211,12.020000457763672,12.0600004196167,128635.0 +2018-02-28,12.0600004196167,12.0600004196167,12.0,12.0,86732.0 +2018-03-01,12.039999961853027,12.039999961853027,11.960000038146973,11.979999542236328,77058.0 +2018-03-04,11.9399995803833,11.960000038146973,11.9399995803833,11.960000038146973,38314.0 +2018-03-05,12.0600004196167,12.0600004196167,12.0,12.0,33542.0 +2018-03-06,12.0600004196167,12.0600004196167,11.899999618530273,11.9399995803833,127456.0 +2018-03-07,12.039999961853027,12.039999961853027,11.899999618530273,11.979999542236328,106327.0 +2018-03-08,12.039999961853027,12.0600004196167,12.0,12.0600004196167,54036.0 +2018-03-11,12.039999961853027,12.140000343322754,12.039999961853027,12.0600004196167,151644.0 +2018-03-12,12.020000457763672,12.140000343322754,12.020000457763672,12.140000343322754,137620.0 +2018-03-13,12.039999961853027,12.140000343322754,12.020000457763672,12.039999961853027,90398.0 +2018-03-14,12.140000343322754,12.140000343322754,12.100000381469727,12.140000343322754,110392.0 +2018-03-15,12.100000381469727,12.100000381469727,12.020000457763672,12.0600004196167,94061.0 +2018-03-18,12.039999961853027,12.0600004196167,12.039999961853027,12.039999961853027,37692.0 +2018-03-19,12.0,12.0,11.920000076293945,11.979999542236328,114778.0 +2018-03-20,11.979999542236328,12.0,11.920000076293945,12.0,72469.0 +2018-03-21,12.0,12.0,12.0,12.0,0.0 +2018-03-22,12.0,12.020000457763672,11.979999542236328,12.020000457763672,57399.0 +2018-03-25,11.979999542236328,12.399999618530273,11.9399995803833,12.199999809265137,484093.0 +2018-03-26,12.119999885559082,12.15999984741211,12.020000457763672,12.020000457763672,171930.0 +2018-03-27,12.020000457763672,12.220000267028809,12.0,12.180000305175781,388888.0 +2018-03-28,12.140000343322754,12.220000267028809,12.100000381469727,12.140000343322754,342761.0 +2018-03-29,12.239999771118164,12.239999771118164,12.100000381469727,12.119999885559082,204807.0 +2018-04-01,12.100000381469727,12.119999885559082,12.039999961853027,12.119999885559082,134369.0 +2018-04-02,12.100000381469727,12.100000381469727,12.039999961853027,12.039999961853027,90442.0 +2018-04-03,12.039999961853027,12.100000381469727,12.0,12.100000381469727,179708.0 +2018-04-04,12.140000343322754,12.260000228881836,12.119999885559082,12.15999984741211,315836.0 +2018-04-05,12.199999809265137,12.300000190734863,12.15999984741211,12.199999809265137,528353.0 +2018-04-08,12.279999732971191,12.579999923706055,12.239999771118164,12.5600004196167,1032541.0 +2018-04-09,12.619999885559082,12.720000267028809,12.220000267028809,12.239999771118164,649211.0 +2018-04-10,12.300000190734863,12.359999656677246,12.180000305175781,12.260000228881836,279482.0 +2018-04-11,12.239999771118164,12.279999732971191,12.0,12.0,246765.0 +2018-04-12,12.039999961853027,12.039999961853027,11.960000038146973,11.979999542236328,258885.0 +2018-04-15,12.0600004196167,12.15999984741211,12.0600004196167,12.140000343322754,186397.0 +2018-04-16,12.15999984741211,12.279999732971191,12.15999984741211,12.180000305175781,290075.0 +2018-04-17,12.199999809265137,12.279999732971191,12.140000343322754,12.239999771118164,451696.0 +2018-04-18,12.260000228881836,12.579999923706055,12.239999771118164,12.5,928897.0 +2018-04-19,12.539999961853027,13.020000457763672,12.539999961853027,12.5600004196167,1466936.0 +2018-04-22,12.579999923706055,12.779999732971191,12.579999923706055,12.720000267028809,576366.0 +2018-04-23,12.739999771118164,13.300000190734863,12.739999771118164,13.039999961853027,1192424.0 +2018-04-24,13.140000343322754,13.140000343322754,12.779999732971191,12.819999694824219,778827.0 +2018-04-25,12.800000190734863,13.5,12.800000190734863,13.460000038146973,1316835.0 +2018-04-26,13.520000457763672,13.899999618530273,13.34000015258789,13.800000190734863,1162446.0 +2018-04-29,13.859999656677246,14.180000305175781,13.460000038146973,13.979999542236328,1994508.0 +2018-04-30,14.0,14.5,14.0,14.460000038146973,2305538.0 +2018-05-01,14.100000381469727,14.479999542236328,14.100000381469727,14.199999809265137,875657.0 +2018-05-02,14.15999984741211,14.15999984741211,13.800000190734863,13.859999656677246,461223.0 +2018-05-03,13.859999656677246,13.960000038146973,13.5,13.600000381469727,632101.0 +2018-05-06,13.800000190734863,13.800000190734863,13.260000228881836,13.279999732971191,609087.0 +2018-05-07,13.300000190734863,13.739999771118164,13.300000190734863,13.420000076293945,726362.0 +2018-05-08,13.34000015258789,13.359999656677246,12.880000114440918,13.220000267028809,824543.0 +2018-05-09,13.140000343322754,13.5,13.039999961853027,13.34000015258789,493651.0 +2018-05-10,13.300000190734863,13.65999984741211,13.300000190734863,13.460000038146973,496480.0 +2018-05-13,13.399999618530273,13.699999809265137,13.399999618530273,13.680000305175781,478053.0 +2018-05-14,14.359999656677246,15.020000457763672,14.359999656677246,14.899999618530273,5224586.0 +2018-05-15,14.65999984741211,14.880000114440918,14.140000343322754,14.300000190734863,4111717.0 +2018-05-16,14.180000305175781,14.220000267028809,13.699999809265137,13.720000267028809,2405083.0 +2018-05-17,13.760000228881836,14.100000381469727,13.600000381469727,13.84000015258789,980084.0 +2018-05-20,13.859999656677246,14.100000381469727,13.800000190734863,13.899999618530273,729798.0 +2018-05-21,13.899999618530273,13.979999542236328,13.600000381469727,13.739999771118164,604997.0 +2018-05-22,13.699999809265137,13.699999809265137,13.420000076293945,13.5,651717.0 +2018-05-23,13.5600004196167,13.5600004196167,13.399999618530273,13.5,440258.0 +2018-05-24,13.399999618530273,13.800000190734863,13.380000114440918,13.479999542236328,911005.0 +2018-05-27,13.460000038146973,13.680000305175781,13.359999656677246,13.420000076293945,394445.0 +2018-05-28,13.399999618530273,13.5,13.279999732971191,13.279999732971191,253361.0 +2018-05-29,13.239999771118164,13.300000190734863,13.199999809265137,13.199999809265137,236556.0 +2018-05-30,13.180000305175781,13.220000267028809,13.0600004196167,13.15999984741211,146788.0 +2018-05-31,13.15999984741211,13.380000114440918,13.15999984741211,13.239999771118164,229717.0 +2018-06-03,13.300000190734863,13.539999961853027,13.239999771118164,13.5,664443.0 +2018-06-04,13.520000457763672,13.579999923706055,13.34000015258789,13.380000114440918,331856.0 +2018-06-05,13.300000190734863,13.460000038146973,13.300000190734863,13.359999656677246,228662.0 +2018-06-06,13.460000038146973,14.0,13.399999618530273,13.720000267028809,1048341.0 +2018-06-07,13.819999694824219,14.0,13.779999732971191,13.779999732971191,405658.0 +2018-06-10,13.800000190734863,13.979999542236328,13.760000228881836,13.760000228881836,448240.0 +2018-06-11,13.899999618530273,14.260000228881836,13.800000190734863,13.920000076293945,810107.0 +2018-06-12,13.9399995803833,14.0,13.739999771118164,13.800000190734863,235612.0 +2018-06-13,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2018-06-14,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2018-06-17,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2018-06-18,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2018-06-19,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2018-06-20,13.699999809265137,13.899999618530273,13.5,13.699999809265137,262856.0 +2018-06-21,13.619999885559082,14.0,13.579999923706055,13.739999771118164,290019.0 +2018-06-24,13.880000114440918,13.880000114440918,13.600000381469727,13.760000228881836,193964.0 +2018-06-25,13.720000267028809,13.720000267028809,13.600000381469727,13.680000305175781,233718.0 +2018-06-26,13.619999885559082,13.619999885559082,13.300000190734863,13.380000114440918,451209.0 +2018-06-27,13.319999694824219,13.399999618530273,13.279999732971191,13.300000190734863,193323.0 +2018-06-28,13.300000190734863,13.4399995803833,13.279999732971191,13.380000114440918,241788.0 +2018-07-01,13.399999618530273,13.399999618530273,13.319999694824219,13.34000015258789,216402.0 +2018-07-02,13.319999694824219,13.380000114440918,13.239999771118164,13.239999771118164,234984.0 +2018-07-03,13.220000267028809,13.300000190734863,13.220000267028809,13.239999771118164,97035.0 +2018-07-04,13.260000228881836,13.399999618530273,13.220000267028809,13.260000228881836,186889.0 +2018-07-05,13.239999771118164,13.239999771118164,12.899999618530273,12.899999618530273,287698.0 +2018-07-08,12.800000190734863,12.84000015258789,12.699999809265137,12.84000015258789,225206.0 +2018-07-09,12.779999732971191,12.979999542236328,12.739999771118164,12.960000038146973,117141.0 +2018-07-10,12.859999656677246,12.9399995803833,12.800000190734863,12.899999618530273,120193.0 +2018-07-11,12.899999618530273,13.0,12.899999618530273,12.960000038146973,101625.0 +2018-07-12,13.039999961853027,13.199999809265137,13.0,13.0,221148.0 +2018-07-15,12.979999542236328,13.140000343322754,12.979999542236328,13.100000381469727,121673.0 +2018-07-16,13.140000343322754,13.300000190734863,13.140000343322754,13.220000267028809,144018.0 +2018-07-17,13.220000267028809,13.34000015258789,13.199999809265137,13.279999732971191,99110.0 +2018-07-18,13.380000114440918,13.5,13.300000190734863,13.5,206432.0 +2018-07-19,13.479999542236328,13.5,13.34000015258789,13.34000015258789,147193.0 +2018-07-22,13.220000267028809,13.300000190734863,13.100000381469727,13.119999885559082,125919.0 +2018-07-23,13.220000267028809,13.260000228881836,13.020000457763672,13.020000457763672,139659.0 +2018-07-24,12.920000076293945,13.119999885559082,12.920000076293945,12.9399995803833,129602.0 +2018-07-25,13.0600004196167,13.0600004196167,12.84000015258789,13.0,68928.0 +2018-07-26,12.899999618530273,13.0,12.859999656677246,13.0,52812.0 +2018-07-29,13.119999885559082,13.359999656677246,12.920000076293945,13.0600004196167,275248.0 +2018-07-30,13.180000305175781,13.300000190734863,13.079999923706055,13.199999809265137,167615.0 +2018-07-31,13.100000381469727,13.300000190734863,13.100000381469727,13.15999984741211,255761.0 +2018-08-01,13.140000343322754,13.260000228881836,13.100000381469727,13.199999809265137,74156.0 +2018-08-02,13.180000305175781,13.65999984741211,13.140000343322754,13.319999694824219,1143520.0 +2018-08-05,13.319999694824219,13.680000305175781,13.319999694824219,13.539999961853027,476356.0 +2018-08-06,13.579999923706055,14.020000457763672,13.539999961853027,14.020000457763672,906430.0 +2018-08-07,14.100000381469727,14.260000228881836,13.619999885559082,13.699999809265137,673789.0 +2018-08-08,13.720000267028809,14.180000305175781,13.619999885559082,13.9399995803833,980581.0 +2018-08-09,13.9399995803833,13.960000038146973,13.760000228881836,13.880000114440918,511257.0 +2018-08-12,13.84000015258789,13.84000015258789,13.319999694824219,13.600000381469727,437024.0 +2018-08-13,13.600000381469727,13.600000381469727,13.220000267028809,13.300000190734863,171662.0 +2018-08-14,13.34000015258789,13.380000114440918,13.239999771118164,13.279999732971191,184114.0 +2018-08-15,13.279999732971191,13.34000015258789,13.239999771118164,13.34000015258789,87898.0 +2018-08-16,13.300000190734863,13.5600004196167,13.300000190734863,13.399999618530273,101909.0 +2018-08-19,13.300000190734863,13.5600004196167,13.300000190734863,13.399999618530273,101909.0 +2018-08-20,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0 +2018-08-21,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0 +2018-08-22,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0 +2018-08-23,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0 +2018-08-26,13.479999542236328,13.479999542236328,13.319999694824219,13.420000076293945,175513.0 +2018-08-27,13.399999618530273,13.399999618530273,13.260000228881836,13.359999656677246,136734.0 +2018-08-28,13.300000190734863,13.4399995803833,13.300000190734863,13.34000015258789,154543.0 +2018-08-29,13.399999618530273,13.5600004196167,13.34000015258789,13.380000114440918,230343.0 +2018-08-30,13.359999656677246,13.399999618530273,13.220000267028809,13.399999618530273,104170.0 +2018-09-02,13.300000190734863,13.300000190734863,13.239999771118164,13.300000190734863,66775.0 +2018-09-03,13.300000190734863,13.319999694824219,13.180000305175781,13.199999809265137,138961.0 +2018-09-04,13.220000267028809,13.460000038146973,13.180000305175781,13.300000190734863,110858.0 +2018-09-05,13.15999984741211,13.15999984741211,12.65999984741211,12.9399995803833,260669.0 +2018-09-06,12.899999618530273,12.979999542236328,12.680000305175781,12.899999618530273,163326.0 +2018-09-09,12.779999732971191,12.979999542236328,12.760000228881836,12.979999542236328,47815.0 +2018-09-10,12.880000114440918,12.880000114440918,12.760000228881836,12.800000190734863,71323.0 +2018-09-11,12.760000228881836,12.960000038146973,12.760000228881836,12.800000190734863,101860.0 +2018-09-12,12.84000015258789,12.899999618530273,12.640000343322754,12.640000343322754,79313.0 +2018-09-13,12.579999923706055,12.619999885559082,12.539999961853027,12.539999961853027,114643.0 +2018-09-16,12.34000015258789,12.5,12.34000015258789,12.4399995803833,29081.0 +2018-09-17,12.399999618530273,12.460000038146973,12.399999618530273,12.4399995803833,47108.0 +2018-09-18,12.5600004196167,12.579999923706055,12.5600004196167,12.579999923706055,50264.0 +2018-09-19,12.579999923706055,12.880000114440918,12.579999923706055,12.880000114440918,64869.0 +2018-09-20,12.680000305175781,12.680000305175781,12.640000343322754,12.640000343322754,13916.0 +2018-09-23,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0 +2018-09-24,12.680000305175781,12.680000305175781,12.640000343322754,12.640000343322754,13916.0 +2018-09-25,12.600000381469727,12.899999618530273,12.600000381469727,12.779999732971191,60525.0 +2018-09-26,12.84000015258789,12.960000038146973,12.760000228881836,12.9399995803833,44201.0 +2018-09-27,12.979999542236328,12.979999542236328,12.720000267028809,12.739999771118164,69559.0 +2018-09-30,12.739999771118164,12.84000015258789,12.739999771118164,12.800000190734863,118735.0 +2018-10-01,12.739999771118164,12.859999656677246,12.739999771118164,12.760000228881836,150734.0 +2018-10-02,12.699999809265137,12.779999732971191,12.600000381469727,12.640000343322754,154323.0 +2018-10-03,12.619999885559082,12.640000343322754,12.5,12.5,155239.0 +2018-10-04,12.5600004196167,12.5600004196167,12.4399995803833,12.5,38123.0 +2018-10-07,12.5,12.5,12.300000190734863,12.34000015258789,86329.0 +2018-10-08,12.380000114440918,12.880000114440918,12.380000114440918,12.619999885559082,142548.0 +2018-10-09,12.640000343322754,12.680000305175781,12.5,12.5,91988.0 +2018-10-10,12.420000076293945,12.420000076293945,12.380000114440918,12.380000114440918,102412.0 +2018-10-11,12.260000228881836,12.300000190734863,12.0,12.0600004196167,124992.0 +2018-10-14,,,,, +2018-10-15,11.199999809265137,11.420000076293945,11.100000381469727,11.420000076293945,157914.0 +2018-10-16,11.300000190734863,11.399999618530273,11.0,11.300000190734863,127835.0 +2018-10-17,11.479999542236328,11.600000381469727,11.34000015258789,11.34000015258789,135351.0 +2018-10-18,11.359999656677246,12.100000381469727,11.359999656677246,11.979999542236328,233112.0 +2018-10-21,11.5,12.5,11.5,12.199999809265137,310051.0 +2018-10-22,12.399999618530273,12.520000457763672,11.760000228881836,11.760000228881836,289006.0 +2018-10-23,11.800000190734863,12.479999542236328,11.800000190734863,12.479999542236328,272688.0 +2018-10-24,12.5,12.640000343322754,12.420000076293945,12.420000076293945,127387.0 +2018-10-25,12.300000190734863,12.420000076293945,12.300000190734863,12.319999694824219,136593.0 +2018-10-28,12.199999809265137,12.300000190734863,12.100000381469727,12.199999809265137,275874.0 +2018-10-29,12.199999809265137,12.5,12.180000305175781,12.300000190734863,233211.0 +2018-10-30,12.260000228881836,12.5600004196167,12.260000228881836,12.420000076293945,119073.0 +2018-10-31,12.539999961853027,12.779999732971191,12.539999961853027,12.699999809265137,176206.0 +2018-11-01,12.680000305175781,12.699999809265137,12.460000038146973,12.460000038146973,108329.0 +2018-11-04,12.4399995803833,12.5,12.399999618530273,12.399999618530273,39622.0 +2018-11-05,12.5,12.65999984741211,12.399999618530273,12.399999618530273,146709.0 +2018-11-06,12.420000076293945,12.5,12.359999656677246,12.399999618530273,52921.0 +2018-11-07,12.359999656677246,12.460000038146973,12.359999656677246,12.4399995803833,67018.0 +2018-11-08,12.34000015258789,12.34000015258789,12.239999771118164,12.300000190734863,99228.0 +2018-11-11,12.600000381469727,12.680000305175781,12.4399995803833,12.4399995803833,272805.0 +2018-11-12,12.420000076293945,12.600000381469727,12.420000076293945,12.4399995803833,130487.0 +2018-11-13,12.4399995803833,12.5,12.4399995803833,12.460000038146973,58568.0 +2018-11-14,12.4399995803833,12.579999923706055,12.34000015258789,12.380000114440918,144936.0 +2018-11-15,12.5,12.539999961853027,12.399999618530273,12.479999542236328,108376.0 +2018-11-18,12.399999618530273,12.420000076293945,12.260000228881836,12.279999732971191,89647.0 +2018-11-19,12.399999618530273,12.399999618530273,12.300000190734863,12.319999694824219,25673.0 +2018-11-20,12.199999809265137,12.239999771118164,12.15999984741211,12.199999809265137,50699.0 +2018-11-21,12.300000190734863,12.359999656677246,12.300000190734863,12.300000190734863,45825.0 +2018-11-22,12.260000228881836,12.399999618530273,12.260000228881836,12.399999618530273,60770.0 +2018-11-25,12.399999618530273,12.420000076293945,12.359999656677246,12.399999618530273,102277.0 +2018-11-26,12.420000076293945,12.420000076293945,12.260000228881836,12.319999694824219,47104.0 +2018-11-27,12.34000015258789,12.479999542236328,12.319999694824219,12.399999618530273,143705.0 +2018-11-28,12.380000114440918,12.4399995803833,12.319999694824219,12.319999694824219,150404.0 +2018-11-29,12.380000114440918,12.380000114440918,12.34000015258789,12.34000015258789,52131.0 +2018-12-02,12.420000076293945,12.5600004196167,12.359999656677246,12.399999618530273,161902.0 +2018-12-03,12.5,12.5,12.380000114440918,12.399999618530273,71890.0 +2018-12-04,12.380000114440918,12.399999618530273,12.300000190734863,12.319999694824219,108099.0 +2018-12-05,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,169992.0 +2018-12-06,12.279999732971191,12.359999656677246,12.220000267028809,12.300000190734863,90825.0 +2018-12-09,12.319999694824219,12.319999694824219,12.199999809265137,12.260000228881836,80197.0 +2018-12-10,12.279999732971191,12.319999694824219,12.260000228881836,12.260000228881836,97178.0 +2018-12-11,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,35179.0 +2018-12-12,12.279999732971191,12.34000015258789,12.279999732971191,12.34000015258789,59529.0 +2018-12-13,12.260000228881836,12.420000076293945,12.260000228881836,12.34000015258789,106326.0 +2018-12-16,12.279999732971191,12.34000015258789,12.260000228881836,12.300000190734863,40753.0 +2018-12-17,12.319999694824219,12.5,12.260000228881836,12.260000228881836,206414.0 +2018-12-18,12.260000228881836,12.279999732971191,12.199999809265137,12.220000267028809,118675.0 +2018-12-19,12.140000343322754,12.220000267028809,12.119999885559082,12.140000343322754,157333.0 +2018-12-20,12.119999885559082,12.119999885559082,11.899999618530273,11.920000076293945,122891.0 +2018-12-23,11.960000038146973,12.0,11.960000038146973,12.0,20803.0 +2018-12-24,12.119999885559082,12.119999885559082,12.0,12.039999961853027,74789.0 +2018-12-25,12.0,12.0600004196167,11.920000076293945,12.0600004196167,26929.0 +2018-12-26,12.0,12.0,11.979999542236328,11.979999542236328,31933.0 +2018-12-27,12.039999961853027,12.119999885559082,11.920000076293945,12.0,50063.0 +2018-12-30,11.979999542236328,12.0,11.960000038146973,11.979999542236328,27313.0 +2018-12-31,12.0,12.0,11.920000076293945,11.960000038146973,62488.0 +2019-01-01,11.9399995803833,11.9399995803833,11.899999618530273,11.899999618530273,28059.0 +2019-01-02,11.899999618530273,11.899999618530273,11.5,11.84000015258789,167823.0 +2019-01-03,11.84000015258789,11.84000015258789,11.619999885559082,11.800000190734863,60541.0 +2019-01-06,11.880000114440918,11.920000076293945,11.779999732971191,11.779999732971191,95531.0 +2019-01-07,11.699999809265137,11.720000267028809,11.359999656677246,11.5600004196167,427307.0 +2019-01-08,11.640000343322754,11.640000343322754,11.460000038146973,11.5600004196167,108492.0 +2019-01-09,11.600000381469727,11.779999732971191,11.520000457763672,11.619999885559082,187704.0 +2019-01-10,11.699999809265137,11.699999809265137,11.579999923706055,11.600000381469727,108540.0 +2019-01-13,11.699999809265137,11.739999771118164,11.65999984741211,11.739999771118164,68572.0 +2019-01-14,11.760000228881836,11.760000228881836,11.65999984741211,11.65999984741211,58063.0 +2019-01-15,11.699999809265137,11.699999809265137,11.539999961853027,11.5600004196167,116803.0 +2019-01-16,11.520000457763672,11.65999984741211,11.5,11.5,195986.0 +2019-01-17,11.579999923706055,11.600000381469727,11.520000457763672,11.520000457763672,57095.0 +2019-01-20,11.600000381469727,11.640000343322754,11.520000457763672,11.539999961853027,138082.0 +2019-01-21,11.5,11.760000228881836,11.5,11.680000305175781,161899.0 +2019-01-22,11.699999809265137,11.699999809265137,11.600000381469727,11.640000343322754,128650.0 +2019-01-23,11.699999809265137,11.720000267028809,11.600000381469727,11.699999809265137,145430.0 +2019-01-24,11.680000305175781,11.739999771118164,11.640000343322754,11.720000267028809,94590.0 +2019-01-27,11.640000343322754,11.960000038146973,11.619999885559082,11.899999618530273,226349.0 +2019-01-28,11.960000038146973,12.399999618530273,11.960000038146973,12.279999732971191,756334.0 +2019-01-29,12.300000190734863,12.300000190734863,12.119999885559082,12.15999984741211,156420.0 +2019-01-30,12.15999984741211,12.34000015258789,12.140000343322754,12.220000267028809,177806.0 +2019-01-31,12.260000228881836,12.319999694824219,12.180000305175781,12.199999809265137,117970.0 +2019-02-03,12.260000228881836,12.300000190734863,12.140000343322754,12.180000305175781,113965.0 +2019-02-04,12.15999984741211,12.15999984741211,12.100000381469727,12.119999885559082,97370.0 +2019-02-05,12.180000305175781,12.300000190734863,12.140000343322754,12.199999809265137,435193.0 +2019-02-06,12.220000267028809,12.34000015258789,12.140000343322754,12.140000343322754,324732.0 +2019-02-07,12.15999984741211,12.15999984741211,12.100000381469727,12.15999984741211,93381.0 +2019-02-10,12.180000305175781,12.239999771118164,12.15999984741211,12.239999771118164,128834.0 +2019-02-11,12.300000190734863,12.359999656677246,12.199999809265137,12.199999809265137,370638.0 +2019-02-12,12.279999732971191,12.279999732971191,12.100000381469727,12.180000305175781,107235.0 +2019-02-13,12.199999809265137,12.199999809265137,12.100000381469727,12.100000381469727,125016.0 +2019-02-14,12.119999885559082,12.199999809265137,12.100000381469727,12.100000381469727,84395.0 +2019-02-17,12.100000381469727,12.15999984741211,12.079999923706055,12.140000343322754,78301.0 +2019-02-18,12.199999809265137,12.199999809265137,12.079999923706055,12.100000381469727,56321.0 +2019-02-19,12.0600004196167,12.0600004196167,12.020000457763672,12.020000457763672,36714.0 +2019-02-20,12.020000457763672,12.020000457763672,12.0,12.0,27367.0 +2019-02-21,12.079999923706055,12.140000343322754,11.979999542236328,12.0,46560.0 +2019-02-24,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,24403.0 +2019-02-25,11.920000076293945,11.9399995803833,11.880000114440918,11.880000114440918,44457.0 +2019-02-26,11.800000190734863,11.899999618530273,11.800000190734863,11.899999618530273,53266.0 +2019-02-27,12.079999923706055,12.100000381469727,11.899999618530273,11.899999618530273,49131.0 +2019-02-28,11.899999618530273,11.899999618530273,11.800000190734863,11.880000114440918,72672.0 +2019-03-03,11.84000015258789,11.960000038146973,11.84000015258789,11.960000038146973,65554.0 +2019-03-04,11.920000076293945,11.979999542236328,11.920000076293945,11.960000038146973,18811.0 +2019-03-05,11.9399995803833,12.199999809265137,11.9399995803833,12.079999923706055,461147.0 +2019-03-06,12.119999885559082,12.199999809265137,12.0600004196167,12.199999809265137,129490.0 +2019-03-07,12.279999732971191,12.520000457763672,12.279999732971191,12.4399995803833,1036802.0 +2019-03-10,12.399999618530273,12.4399995803833,12.319999694824219,12.420000076293945,328277.0 +2019-03-11,12.380000114440918,12.399999618530273,12.34000015258789,12.34000015258789,154252.0 +2019-03-12,12.300000190734863,12.359999656677246,12.199999809265137,12.260000228881836,154577.0 +2019-03-13,12.279999732971191,12.279999732971191,12.199999809265137,12.220000267028809,118285.0 +2019-03-14,12.600000381469727,12.9399995803833,12.479999542236328,12.479999542236328,2272555.0 +2019-03-17,12.539999961853027,12.579999923706055,12.460000038146973,12.5,391306.0 +2019-03-18,12.5,12.579999923706055,12.399999618530273,12.5,382037.0 +2019-03-19,12.600000381469727,12.800000190734863,12.5,12.800000190734863,508576.0 +2019-03-20,12.760000228881836,13.140000343322754,12.680000305175781,12.979999542236328,1009586.0 +2019-03-21,13.0,13.220000267028809,12.979999542236328,13.0,842390.0 +2019-03-24,12.979999542236328,13.420000076293945,12.979999542236328,13.15999984741211,662166.0 +2019-03-25,13.15999984741211,13.15999984741211,12.9399995803833,12.979999542236328,265193.0 +2019-03-26,12.960000038146973,12.979999542236328,12.819999694824219,12.960000038146973,290703.0 +2019-03-27,12.920000076293945,13.0,12.859999656677246,12.920000076293945,125252.0 +2019-03-28,12.9399995803833,13.119999885559082,12.899999618530273,13.079999923706055,297652.0 +2019-03-31,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0 +2019-04-01,12.979999542236328,13.020000457763672,12.899999618530273,12.979999542236328,233005.0 +2019-04-02,12.979999542236328,12.979999542236328,12.899999618530273,12.979999542236328,138035.0 +2019-04-03,13.0,13.039999961853027,12.920000076293945,13.0,233098.0 +2019-04-04,12.979999542236328,13.199999809265137,12.979999542236328,13.020000457763672,340797.0 +2019-04-07,13.199999809265137,13.359999656677246,13.15999984741211,13.279999732971191,348334.0 +2019-04-08,13.279999732971191,13.420000076293945,13.260000228881836,13.420000076293945,324441.0 +2019-04-09,13.4399995803833,13.479999542236328,13.239999771118164,13.319999694824219,518600.0 +2019-04-10,12.65999984741211,12.84000015258789,12.65999984741211,12.800000190734863,643858.0 +2019-04-11,12.819999694824219,12.819999694824219,12.600000381469727,12.600000381469727,425776.0 +2019-04-14,12.520000457763672,12.5600004196167,12.479999542236328,12.5,199716.0 +2019-04-15,12.5,12.600000381469727,12.420000076293945,12.579999923706055,188699.0 +2019-04-16,12.579999923706055,12.899999618530273,12.579999923706055,12.739999771118164,493509.0 +2019-04-17,12.84000015258789,12.899999618530273,12.479999542236328,12.579999923706055,196034.0 +2019-04-18,12.600000381469727,12.779999732971191,12.539999961853027,12.619999885559082,224973.0 +2019-04-21,12.619999885559082,12.65999984741211,12.520000457763672,12.640000343322754,208101.0 +2019-04-22,12.640000343322754,12.760000228881836,12.600000381469727,12.600000381469727,203794.0 +2019-04-23,12.699999809265137,12.699999809265137,12.539999961853027,12.539999961853027,85318.0 +2019-04-24,12.600000381469727,12.640000343322754,12.5600004196167,12.600000381469727,114963.0 +2019-04-25,12.680000305175781,12.680000305175781,12.579999923706055,12.579999923706055,147415.0 +2019-04-28,12.619999885559082,12.619999885559082,12.5,12.520000457763672,121959.0 +2019-04-29,12.5,12.600000381469727,12.5,12.5,49244.0 +2019-04-30,12.479999542236328,12.5600004196167,12.479999542236328,12.479999542236328,109735.0 +2019-05-01,12.5,13.0,12.5,12.880000114440918,541277.0 +2019-05-02,12.899999618530273,12.979999542236328,12.760000228881836,12.760000228881836,224410.0 +2019-05-05,12.760000228881836,12.760000228881836,12.479999542236328,12.520000457763672,183760.0 +2019-05-06,12.479999542236328,12.479999542236328,12.300000190734863,12.380000114440918,77245.0 +2019-05-07,12.319999694824219,12.420000076293945,12.300000190734863,12.420000076293945,84661.0 +2019-05-08,12.260000228881836,12.420000076293945,12.260000228881836,12.420000076293945,40750.0 +2019-05-09,12.100000381469727,12.300000190734863,12.100000381469727,12.239999771118164,45186.0 +2019-05-12,11.920000076293945,12.020000457763672,11.640000343322754,11.699999809265137,291762.0 +2019-05-13,11.619999885559082,11.619999885559082,11.34000015258789,11.34000015258789,79112.0 +2019-05-14,11.199999809265137,11.479999542236328,10.9399995803833,10.9399995803833,158919.0 +2019-05-15,11.760000228881836,11.760000228881836,11.300000190734863,11.34000015258789,64129.0 +2019-05-16,11.300000190734863,11.5600004196167,11.300000190734863,11.399999618530273,34627.0 +2019-05-19,11.319999694824219,11.34000015258789,11.0,11.079999923706055,67546.0 +2019-05-20,11.020000457763672,11.119999885559082,10.9399995803833,10.9399995803833,100928.0 +2019-05-21,11.100000381469727,11.15999984741211,11.0,11.119999885559082,86325.0 +2019-05-22,11.119999885559082,11.180000305175781,11.0600004196167,11.119999885559082,123030.0 +2019-05-23,11.119999885559082,11.15999984741211,11.0600004196167,11.0600004196167,43065.0 +2019-05-26,11.0,11.020000457763672,10.920000076293945,10.9399995803833,56727.0 +2019-05-27,10.84000015258789,11.0,10.84000015258789,11.0,107175.0 +2019-05-28,11.0,11.039999961853027,10.9399995803833,11.0,43190.0 +2019-05-29,11.020000457763672,11.119999885559082,11.0,11.079999923706055,32203.0 +2019-05-30,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0 +2019-06-02,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0 +2019-06-03,11.119999885559082,11.300000190734863,11.079999923706055,11.100000381469727,66628.0 +2019-06-04,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0 +2019-06-05,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0 +2019-06-06,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0 +2019-06-09,11.260000228881836,11.399999618530273,11.199999809265137,11.399999618530273,76502.0 +2019-06-10,11.399999618530273,11.479999542236328,11.359999656677246,11.380000114440918,113412.0 +2019-06-11,11.4399995803833,11.520000457763672,11.4399995803833,11.5,68398.0 +2019-06-12,11.520000457763672,11.579999923706055,11.399999618530273,11.579999923706055,117171.0 +2019-06-13,11.479999542236328,11.520000457763672,11.319999694824219,11.319999694824219,80709.0 +2019-06-16,11.220000267028809,11.460000038146973,11.220000267028809,11.460000038146973,102713.0 +2019-06-17,11.460000038146973,11.600000381469727,11.399999618530273,11.579999923706055,92697.0 +2019-06-18,11.5600004196167,12.100000381469727,11.5600004196167,11.859999656677246,336832.0 +2019-06-19,12.100000381469727,12.380000114440918,11.819999694824219,12.0,247152.0 +2019-06-20,11.84000015258789,12.100000381469727,11.779999732971191,12.100000381469727,126888.0 +2019-06-23,11.899999618530273,12.0,11.779999732971191,11.779999732971191,76215.0 +2019-06-24,11.859999656677246,11.859999656677246,11.579999923706055,11.600000381469727,126512.0 +2019-06-25,11.600000381469727,11.699999809265137,11.5600004196167,11.699999809265137,70310.0 +2019-06-26,11.739999771118164,11.739999771118164,11.600000381469727,11.619999885559082,141534.0 +2019-06-27,11.600000381469727,11.65999984741211,11.600000381469727,11.640000343322754,51345.0 +2019-06-30,11.680000305175781,11.699999809265137,11.600000381469727,11.600000381469727,146069.0 +2019-07-01,11.600000381469727,11.680000305175781,11.600000381469727,11.65999984741211,113177.0 +2019-07-02,11.699999809265137,11.819999694824219,11.65999984741211,11.819999694824219,147012.0 +2019-07-03,11.779999732971191,11.779999732971191,11.699999809265137,11.699999809265137,109467.0 +2019-07-04,11.720000267028809,11.800000190734863,11.65999984741211,11.699999809265137,94777.0 +2019-07-07,11.720000267028809,11.720000267028809,11.680000305175781,11.680000305175781,42233.0 +2019-07-08,11.699999809265137,11.800000190734863,11.600000381469727,11.800000190734863,85822.0 +2019-07-09,11.859999656677246,12.380000114440918,11.859999656677246,12.079999923706055,650587.0 +2019-07-10,12.100000381469727,12.100000381469727,12.039999961853027,12.0600004196167,88039.0 +2019-07-11,12.020000457763672,12.0600004196167,11.960000038146973,12.0600004196167,101754.0 +2019-07-14,11.960000038146973,12.039999961853027,11.960000038146973,12.039999961853027,101956.0 +2019-07-15,12.039999961853027,12.0600004196167,11.9399995803833,11.979999542236328,115838.0 +2019-07-16,12.0600004196167,12.0600004196167,11.979999542236328,12.0,165368.0 +2019-07-17,11.979999542236328,12.039999961853027,11.899999618530273,11.979999542236328,105729.0 +2019-07-18,12.020000457763672,12.020000457763672,11.920000076293945,12.0,98247.0 +2019-07-21,11.920000076293945,11.920000076293945,11.859999656677246,11.859999656677246,201901.0 +2019-07-22,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,12477.0 +2019-07-23,11.819999694824219,11.819999694824219,11.800000190734863,11.800000190734863,45596.0 +2019-07-24,11.720000267028809,11.800000190734863,11.720000267028809,11.800000190734863,31371.0 +2019-07-25,11.800000190734863,11.920000076293945,11.800000190734863,11.800000190734863,53490.0 +2019-07-28,11.819999694824219,11.899999618530273,11.819999694824219,11.899999618530273,46283.0 +2019-07-29,11.880000114440918,11.880000114440918,11.779999732971191,11.779999732971191,65047.0 +2019-07-30,11.779999732971191,11.9399995803833,11.779999732971191,11.899999618530273,60406.0 +2019-07-31,11.899999618530273,12.140000343322754,11.899999618530273,12.100000381469727,507488.0 +2019-08-01,12.0600004196167,12.0600004196167,11.899999618530273,11.920000076293945,122214.0 +2019-08-04,11.880000114440918,11.899999618530273,11.699999809265137,11.739999771118164,105809.0 +2019-08-05,11.760000228881836,11.800000190734863,11.640000343322754,11.640000343322754,113766.0 +2019-08-06,11.600000381469727,11.619999885559082,11.520000457763672,11.619999885559082,66160.0 +2019-08-07,11.640000343322754,11.720000267028809,11.640000343322754,11.720000267028809,46793.0 +2019-08-08,11.680000305175781,11.800000190734863,11.680000305175781,11.800000190734863,118480.0 +2019-08-11,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2019-08-12,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2019-08-13,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2019-08-14,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2019-08-15,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2019-08-18,11.800000190734863,11.800000190734863,11.720000267028809,11.739999771118164,40909.0 +2019-08-19,11.779999732971191,11.819999694824219,11.720000267028809,11.739999771118164,135436.0 +2019-08-20,11.760000228881836,11.800000190734863,11.720000267028809,11.739999771118164,67781.0 +2019-08-21,11.699999809265137,11.739999771118164,11.65999984741211,11.65999984741211,39715.0 +2019-08-22,11.699999809265137,11.699999809265137,11.5,11.65999984741211,65472.0 +2019-08-25,11.5600004196167,11.5600004196167,11.399999618530273,11.399999618530273,46991.0 +2019-08-26,11.479999542236328,11.5600004196167,11.399999618530273,11.5600004196167,118873.0 +2019-08-27,11.5600004196167,11.619999885559082,11.420000076293945,11.600000381469727,161619.0 +2019-08-28,11.600000381469727,11.600000381469727,11.5,11.5,24243.0 +2019-08-29,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,22262.0 +2019-09-01,11.520000457763672,11.5600004196167,11.399999618530273,11.5600004196167,56414.0 +2019-09-02,11.539999961853027,11.600000381469727,11.399999618530273,11.600000381469727,298154.0 +2019-09-03,11.640000343322754,11.65999984741211,11.600000381469727,11.600000381469727,142580.0 +2019-09-04,11.640000343322754,11.699999809265137,11.600000381469727,11.699999809265137,142731.0 +2019-09-05,11.699999809265137,11.699999809265137,11.640000343322754,11.65999984741211,156365.0 +2019-09-08,11.699999809265137,11.739999771118164,11.65999984741211,11.65999984741211,40202.0 +2019-09-09,11.680000305175781,11.84000015258789,11.680000305175781,11.779999732971191,191203.0 +2019-09-10,11.699999809265137,11.699999809265137,11.680000305175781,11.680000305175781,48837.0 +2019-09-11,11.520000457763672,11.600000381469727,11.460000038146973,11.600000381469727,46122.0 +2019-09-12,11.600000381469727,11.600000381469727,11.520000457763672,11.579999923706055,24641.0 +2019-09-15,11.359999656677246,11.420000076293945,11.359999656677246,11.399999618530273,87326.0 +2019-09-16,11.4399995803833,11.4399995803833,11.380000114440918,11.399999618530273,65137.0 +2019-09-17,11.380000114440918,11.399999618530273,11.220000267028809,11.220000267028809,35169.0 +2019-09-18,11.239999771118164,11.260000228881836,11.239999771118164,11.239999771118164,19462.0 +2019-09-19,11.260000228881836,11.319999694824219,11.260000228881836,11.319999694824219,42586.0 +2019-09-22,11.420000076293945,11.4399995803833,11.399999618530273,11.4399995803833,33879.0 +2019-09-24,11.479999542236328,11.739999771118164,11.479999542236328,11.699999809265137,235196.0 +2019-09-25,11.699999809265137,12.859999656677246,11.699999809265137,12.199999809265137,1883695.0 +2019-09-26,12.239999771118164,12.260000228881836,12.0,12.039999961853027,392298.0 +2019-09-29,12.079999923706055,12.180000305175781,12.0,12.020000457763672,150921.0 +2019-09-30,12.039999961853027,12.300000190734863,12.0,12.199999809265137,374008.0 +2019-10-01,12.15999984741211,12.460000038146973,12.15999984741211,12.199999809265137,416394.0 +2019-10-02,12.140000343322754,12.279999732971191,12.100000381469727,12.119999885559082,182533.0 +2019-10-03,12.100000381469727,12.100000381469727,12.0,12.0,121796.0 +2019-10-06,12.119999885559082,12.279999732971191,12.119999885559082,12.220000267028809,131831.0 +2019-10-07,12.220000267028809,12.239999771118164,12.140000343322754,12.140000343322754,86114.0 +2019-10-08,12.079999923706055,12.079999923706055,12.0,12.0,65026.0 +2019-10-09,12.020000457763672,12.020000457763672,11.960000038146973,11.960000038146973,53413.0 +2019-10-10,11.859999656677246,11.899999618530273,11.819999694824219,11.859999656677246,77259.0 +2019-10-13,11.84000015258789,11.9399995803833,11.779999732971191,11.779999732971191,67796.0 +2019-10-14,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,13751.0 +2019-10-15,11.699999809265137,11.720000267028809,11.640000343322754,11.640000343322754,38231.0 +2019-10-16,11.600000381469727,11.739999771118164,11.520000457763672,11.720000267028809,41719.0 +2019-10-17,11.5600004196167,11.760000228881836,11.5600004196167,11.720000267028809,33697.0 +2019-10-20,11.800000190734863,12.359999656677246,11.800000190734863,12.319999694824219,327803.0 +2019-10-21,12.319999694824219,12.319999694824219,12.100000381469727,12.180000305175781,121939.0 +2019-10-22,12.239999771118164,12.640000343322754,12.239999771118164,12.619999885559082,599995.0 +2019-10-23,12.600000381469727,12.640000343322754,12.479999542236328,12.539999961853027,287201.0 +2019-10-24,12.579999923706055,12.880000114440918,12.5,12.5,457027.0 +2019-10-27,12.5,12.600000381469727,12.140000343322754,12.359999656677246,375133.0 +2019-10-28,12.300000190734863,12.84000015258789,12.300000190734863,12.619999885559082,428783.0 +2019-10-29,12.680000305175781,12.699999809265137,12.220000267028809,12.239999771118164,287232.0 +2019-10-30,12.279999732971191,12.600000381469727,12.0,12.079999923706055,516943.0 +2019-10-31,12.079999923706055,12.100000381469727,11.84000015258789,11.960000038146973,538732.0 +2019-11-03,11.800000190734863,12.199999809265137,11.720000267028809,11.960000038146973,334568.0 +2019-11-04,12.0600004196167,12.5600004196167,12.0,12.399999618530273,1113763.0 +2019-11-05,12.34000015258789,12.800000190734863,12.279999732971191,12.4399995803833,803314.0 +2019-11-06,12.539999961853027,13.039999961853027,12.399999618530273,12.899999618530273,1880623.0 +2019-11-07,13.020000457763672,13.199999809265137,12.720000267028809,12.720000267028809,1536081.0 +2019-11-10,13.0,13.039999961853027,12.739999771118164,12.739999771118164,569714.0 +2019-11-11,12.739999771118164,12.899999618530273,12.699999809265137,12.739999771118164,320298.0 +2019-11-12,12.739999771118164,12.779999732971191,12.600000381469727,12.619999885559082,301044.0 +2019-11-13,12.640000343322754,12.819999694824219,12.399999618530273,12.720000267028809,589278.0 +2019-11-14,12.819999694824219,13.039999961853027,12.699999809265137,12.779999732971191,1080857.0 +2019-11-17,12.979999542236328,13.5,12.960000038146973,13.359999656677246,1928290.0 +2019-11-18,13.399999618530273,13.420000076293945,13.079999923706055,13.180000305175781,666025.0 +2019-11-19,13.300000190734863,13.300000190734863,13.020000457763672,13.079999923706055,501766.0 +2019-11-20,13.020000457763672,13.020000457763672,12.9399995803833,12.960000038146973,382330.0 +2019-11-21,12.920000076293945,12.979999542236328,12.779999732971191,12.899999618530273,463147.0 +2019-11-24,12.84000015258789,13.279999732971191,12.760000228881836,13.239999771118164,877094.0 +2019-11-25,13.140000343322754,13.579999923706055,13.079999923706055,13.520000457763672,2433961.0 +2019-11-26,13.520000457763672,13.699999809265137,13.300000190734863,13.300000190734863,1493793.0 +2019-11-27,13.359999656677246,13.359999656677246,13.0,13.020000457763672,638964.0 +2019-11-28,13.0,13.199999809265137,12.880000114440918,13.15999984741211,564665.0 +2019-12-01,13.15999984741211,13.460000038146973,13.119999885559082,13.119999885559082,263737.0 +2019-12-02,13.180000305175781,13.300000190734863,13.020000457763672,13.119999885559082,262198.0 +2019-12-03,13.100000381469727,13.15999984741211,13.020000457763672,13.039999961853027,153392.0 +2019-12-04,13.079999923706055,13.15999984741211,13.0,13.0,240716.0 +2019-12-05,13.0600004196167,13.359999656677246,13.0600004196167,13.239999771118164,528403.0 +2019-12-08,13.279999732971191,13.300000190734863,13.0,13.300000190734863,440054.0 +2019-12-09,13.300000190734863,13.319999694824219,13.100000381469727,13.119999885559082,623894.0 +2019-12-10,13.100000381469727,13.220000267028809,13.020000457763672,13.039999961853027,244205.0 +2019-12-11,13.119999885559082,13.300000190734863,13.0600004196167,13.279999732971191,400019.0 +2019-12-12,13.319999694824219,13.34000015258789,13.100000381469727,13.199999809265137,585985.0 +2019-12-15,13.199999809265137,13.359999656677246,13.119999885559082,13.359999656677246,425922.0 +2019-12-16,13.380000114440918,13.760000228881836,13.380000114440918,13.619999885559082,2023861.0 +2019-12-17,13.739999771118164,13.960000038146973,13.579999923706055,13.619999885559082,1177175.0 +2019-12-18,13.600000381469727,13.899999618530273,13.5600004196167,13.779999732971191,535193.0 +2019-12-19,13.779999732971191,13.960000038146973,13.699999809265137,13.899999618530273,590735.0 +2019-12-22,13.819999694824219,13.9399995803833,13.720000267028809,13.779999732971191,603024.0 +2019-12-23,13.800000190734863,14.079999923706055,13.800000190734863,14.0,1135685.0 +2019-12-24,13.960000038146973,14.0,13.819999694824219,13.880000114440918,515285.0 +2019-12-25,13.979999542236328,13.979999542236328,13.699999809265137,13.699999809265137,724313.0 +2019-12-26,13.65999984741211,13.84000015258789,13.65999984741211,13.800000190734863,418573.0 +2019-12-29,13.859999656677246,13.9399995803833,13.760000228881836,13.880000114440918,454554.0 +2019-12-30,13.800000190734863,13.800000190734863,13.600000381469727,13.600000381469727,478756.0 +2019-12-31,13.579999923706055,13.779999732971191,13.380000114440918,13.579999923706055,576675.0 +2020-01-01,13.600000381469727,13.84000015258789,13.600000381469727,13.760000228881836,446443.0 +2020-01-02,13.779999732971191,14.0,13.760000228881836,13.779999732971191,890450.0 +2020-01-05,13.460000038146973,13.640000343322754,13.34000015258789,13.34000015258789,510546.0 +2020-01-06,13.399999618530273,13.399999618530273,13.199999809265137,13.359999656677246,384489.0 +2020-01-07,13.380000114440918,13.579999923706055,13.34000015258789,13.399999618530273,365443.0 +2020-01-08,13.300000190734863,13.5600004196167,13.220000267028809,13.260000228881836,403002.0 +2020-01-09,13.539999961853027,13.800000190734863,13.460000038146973,13.720000267028809,494960.0 +2020-01-12,13.779999732971191,14.300000190734863,13.760000228881836,14.300000190734863,1500940.0 +2020-01-13,14.359999656677246,14.800000190734863,14.359999656677246,14.520000457763672,2071933.0 +2020-01-14,14.479999542236328,14.65999984741211,14.380000114440918,14.5,972575.0 +2020-01-15,14.479999542236328,14.920000076293945,14.479999542236328,14.699999809265137,1037806.0 +2020-01-16,14.720000267028809,15.34000015258789,14.720000267028809,15.279999732971191,1991533.0 +2020-01-19,15.34000015258789,16.799999237060547,15.319999694824219,16.5,2143656.0 +2020-01-20,16.600000381469727,18.059999465942383,16.540000915527344,16.860000610351562,4177190.0 +2020-01-21,16.860000610351562,17.5,16.739999771118164,17.079999923706055,2085380.0 +2020-01-22,17.260000228881836,17.459999084472656,17.059999465942383,17.299999237060547,1050522.0 +2020-01-23,17.459999084472656,17.459999084472656,17.100000381469727,17.139999389648438,714216.0 +2020-01-26,17.100000381469727,17.440000534057617,17.100000381469727,17.219999313354492,716180.0 +2020-01-27,17.280000686645508,17.299999237060547,16.020000457763672,16.479999542236328,778906.0 +2020-01-28,16.420000076293945,17.3799991607666,16.18000030517578,17.139999389648438,1519262.0 +2020-01-29,17.219999313354492,17.420000076293945,16.979999542236328,17.100000381469727,643171.0 +2020-01-30,17.0,17.200000762939453,16.81999969482422,16.920000076293945,449749.0 +2020-02-02,16.700000762939453,16.979999542236328,16.479999542236328,16.520000457763672,511693.0 +2020-02-03,16.459999084472656,16.979999542236328,16.360000610351562,16.360000610351562,727343.0 +2020-02-04,16.479999542236328,16.559999465942383,16.0,16.459999084472656,578448.0 +2020-02-05,16.540000915527344,16.540000915527344,16.0,16.15999984741211,611979.0 +2020-02-06,16.239999771118164,16.280000686645508,15.800000190734863,15.9399995803833,595396.0 +2020-02-09,15.9399995803833,15.9399995803833,15.260000228881836,15.380000114440918,941530.0 +2020-02-10,15.420000076293945,15.819999694824219,15.300000190734863,15.640000343322754,704928.0 +2020-02-11,15.65999984741211,15.979999542236328,15.600000381469727,15.739999771118164,425014.0 +2020-02-12,15.819999694824219,16.0,15.699999809265137,15.859999656677246,419326.0 +2020-02-13,15.84000015258789,16.0,15.5,15.600000381469727,367835.0 +2020-02-16,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 +2020-02-17,15.260000228881836,15.640000343322754,15.260000228881836,15.460000038146973,309164.0 +2020-02-18,15.399999618530273,15.920000076293945,15.399999618530273,15.800000190734863,714379.0 +2020-02-19,15.800000190734863,16.920000076293945,15.800000190734863,16.719999313354492,1843908.0 +2020-02-20,16.719999313354492,17.200000762939453,16.6200008392334,16.959999084472656,1122808.0 +2020-02-23,17.0,17.0,16.68000030517578,16.68000030517578,629567.0 +2020-02-24,16.600000381469727,16.600000381469727,15.699999809265137,15.779999732971191,773251.0 +2020-02-25,15.699999809265137,15.779999732971191,15.359999656677246,15.65999984741211,736119.0 +2020-02-26,15.380000114440918,15.880000114440918,15.300000190734863,15.65999984741211,528153.0 +2020-02-27,15.539999961853027,15.600000381469727,15.0,15.260000228881836,432065.0 +2020-03-01,15.0,15.0,14.220000267028809,14.359999656677246,549460.0 +2020-03-02,14.5,15.140000343322754,14.020000457763672,14.119999885559082,735003.0 +2020-03-03,14.5,14.800000190734863,14.260000228881836,14.699999809265137,785172.0 +2020-03-04,14.539999961853027,14.699999809265137,14.479999542236328,14.65999984741211,436923.0 +2020-03-05,14.739999771118164,14.920000076293945,14.539999961853027,14.579999923706055,402940.0 +2020-03-08,13.979999542236328,13.979999542236328,13.140000343322754,13.140000343322754,709821.0 +2020-03-09,11.84000015258789,12.479999542236328,11.84000015258789,11.880000114440918,430964.0 +2020-03-10,12.5,12.880000114440918,12.0,12.800000190734863,718200.0 +2020-03-11,12.84000015258789,13.300000190734863,11.699999809265137,12.180000305175781,723481.0 +2020-03-12,11.600000381469727,12.680000305175781,11.520000457763672,12.100000381469727,526119.0 +2020-03-15,12.5600004196167,12.5600004196167,11.800000190734863,11.800000190734863,315731.0 +2020-03-16,11.760000228881836,12.0,10.619999885559082,10.699999809265137,1021835.0 +2020-03-17,10.859999656677246,11.039999961853027,10.100000381469727,10.899999618530273,813791.0 +2020-03-18,10.899999618530273,11.199999809265137,10.880000114440918,10.920000076293945,779567.0 +2020-03-19,10.699999809265137,11.199999809265137,10.699999809265137,11.079999923706055,555865.0 +2020-03-22,11.0,11.239999771118164,10.859999656677246,10.960000038146973,506523.0 +2020-03-23,10.859999656677246,10.859999656677246,10.5,10.5600004196167,396843.0 +2020-03-24,11.0,11.15999984741211,10.800000190734863,11.079999923706055,497421.0 +2020-03-25,11.300000190734863,11.600000381469727,10.899999618530273,11.039999961853027,793574.0 +2020-03-26,11.100000381469727,11.619999885559082,11.100000381469727,11.619999885559082,250649.0 +2020-03-29,11.699999809265137,12.119999885559082,11.5,12.0,839732.0 +2020-03-30,12.020000457763672,12.600000381469727,12.020000457763672,12.420000076293945,1105068.0 +2020-03-31,12.699999809265137,12.739999771118164,12.5,12.640000343322754,679612.0 +2020-04-01,12.600000381469727,12.600000381469727,12.420000076293945,12.420000076293945,343619.0 +2020-04-02,12.479999542236328,12.600000381469727,12.399999618530273,12.399999618530273,780277.0 +2020-04-05,12.600000381469727,12.65999984741211,12.380000114440918,12.380000114440918,399374.0 +2020-04-06,12.460000038146973,12.619999885559082,12.260000228881836,12.600000381469727,607528.0 +2020-04-07,12.739999771118164,12.960000038146973,12.619999885559082,12.859999656677246,998501.0 +2020-04-08,12.880000114440918,13.079999923706055,12.819999694824219,12.960000038146973,621668.0 +2020-04-09,13.079999923706055,13.140000343322754,12.819999694824219,12.979999542236328,749029.0 +2020-04-12,13.020000457763672,13.0600004196167,12.5600004196167,12.5600004196167,765751.0 +2020-04-13,12.619999885559082,12.720000267028809,12.380000114440918,12.380000114440918,559331.0 +2020-04-14,12.380000114440918,12.579999923706055,12.300000190734863,12.579999923706055,359557.0 +2020-04-15,12.579999923706055,12.680000305175781,12.34000015258789,12.34000015258789,516859.0 +2020-04-16,12.039999961853027,12.119999885559082,11.920000076293945,12.0,318410.0 +2020-04-19,12.0,12.0,11.640000343322754,11.699999809265137,1189729.0 +2020-04-20,11.699999809265137,11.760000228881836,11.5,11.720000267028809,430141.0 +2020-04-21,11.239999771118164,11.5600004196167,11.239999771118164,11.34000015258789,451140.0 +2020-04-22,11.34000015258789,11.460000038146973,11.15999984741211,11.460000038146973,521046.0 +2020-04-23,11.619999885559082,11.800000190734863,11.5600004196167,11.779999732971191,421782.0 +2020-04-26,11.979999542236328,12.260000228881836,11.920000076293945,12.199999809265137,684211.0 +2020-04-27,12.260000228881836,12.5,12.140000343322754,12.300000190734863,854114.0 +2020-04-28,12.300000190734863,12.520000457763672,12.180000305175781,12.520000457763672,744969.0 +2020-04-29,12.600000381469727,12.899999618530273,12.5600004196167,12.699999809265137,1177083.0 +2020-04-30,12.84000015258789,13.220000267028809,12.640000343322754,13.119999885559082,1680375.0 +2020-05-03,12.199999809265137,12.4399995803833,11.819999694824219,11.819999694824219,768862.0 +2020-05-04,11.199999809265137,11.960000038146973,11.199999809265137,11.899999618530273,412783.0 +2020-05-05,12.0600004196167,12.239999771118164,12.039999961853027,12.140000343322754,483498.0 +2020-05-06,12.260000228881836,12.34000015258789,12.0,12.020000457763672,448388.0 +2020-05-07,11.899999618530273,12.0,11.84000015258789,12.0,251683.0 +2020-05-10,12.039999961853027,12.539999961853027,12.020000457763672,12.220000267028809,856723.0 +2020-05-11,11.180000305175781,12.079999923706055,11.180000305175781,12.079999923706055,608597.0 +2020-05-12,12.15999984741211,12.319999694824219,12.119999885559082,12.15999984741211,360354.0 +2020-05-13,12.100000381469727,12.640000343322754,12.100000381469727,12.619999885559082,1260647.0 +2020-05-14,12.899999618530273,13.619999885559082,12.819999694824219,12.819999694824219,2645560.0 +2020-05-17,13.0,13.380000114440918,12.859999656677246,13.0600004196167,1707336.0 +2020-05-18,13.15999984741211,13.220000267028809,12.84000015258789,12.9399995803833,1071565.0 +2020-05-19,13.020000457763672,13.140000343322754,12.960000038146973,12.979999542236328,766836.0 +2020-05-20,13.020000457763672,13.020000457763672,12.760000228881836,12.779999732971191,442759.0 +2020-05-21,12.779999732971191,12.779999732971191,12.699999809265137,12.720000267028809,334413.0 +2020-05-31,13.0,13.100000381469727,12.819999694824219,12.960000038146973,578112.0 +2020-06-01,12.960000038146973,13.300000190734863,12.9399995803833,13.020000457763672,1649058.0 +2020-06-02,13.100000381469727,13.479999542236328,13.100000381469727,13.380000114440918,1659416.0 +2020-06-03,13.399999618530273,13.600000381469727,13.260000228881836,13.359999656677246,1295289.0 +2020-06-04,13.359999656677246,13.5,13.260000228881836,13.260000228881836,868227.0 +2020-06-07,14.579999923706055,14.579999923706055,14.039999961853027,14.579999923706055,5090216.0 +2020-06-08,14.579999923706055,14.699999809265137,14.359999656677246,14.420000076293945,2858302.0 +2020-06-09,14.479999542236328,15.020000457763672,14.460000038146973,14.880000114440918,3375916.0 +2020-06-10,15.0,15.399999618530273,14.859999656677246,15.079999923706055,2808303.0 +2020-06-11,14.9399995803833,15.180000305175781,14.84000015258789,14.960000038146973,1353479.0 +2020-06-14,15.020000457763672,16.0,15.0,15.859999656677246,3236530.0 +2020-06-15,15.899999618530273,15.9399995803833,15.5600004196167,15.800000190734863,1961832.0 +2020-06-16,15.9399995803833,16.15999984741211,15.65999984741211,15.680000305175781,1576390.0 +2020-06-17,15.739999771118164,15.760000228881836,15.380000114440918,15.399999618530273,875354.0 +2020-06-18,15.479999542236328,16.100000381469727,15.300000190734863,15.539999961853027,1706412.0 +2020-06-21,15.699999809265137,15.779999732971191,15.300000190734863,15.5,613426.0 +2020-06-22,15.420000076293945,15.4399995803833,15.020000457763672,15.039999961853027,1026605.0 +2020-06-23,15.0,15.399999618530273,15.0,15.300000190734863,889251.0 +2020-06-24,15.300000190734863,15.300000190734863,15.0600004196167,15.100000381469727,541081.0 +2020-06-25,14.979999542236328,15.380000114440918,14.920000076293945,15.239999771118164,663422.0 +2020-06-28,15.300000190734863,15.5,15.119999885559082,15.420000076293945,824287.0 +2020-06-29,15.460000038146973,15.699999809265137,15.300000190734863,15.5600004196167,1298932.0 +2020-06-30,15.680000305175781,15.819999694824219,15.300000190734863,15.300000190734863,1405639.0 +2020-07-01,15.380000114440918,15.5,15.260000228881836,15.34000015258789,608448.0 +2020-07-02,15.399999618530273,15.5600004196167,15.380000114440918,15.4399995803833,497332.0 +2020-07-05,15.460000038146973,15.520000457763672,15.4399995803833,15.479999542236328,558789.0 +2020-07-06,15.479999542236328,15.739999771118164,15.399999618530273,15.600000381469727,1885102.0 +2020-07-07,15.760000228881836,16.15999984741211,15.760000228881836,16.079999923706055,3361482.0 +2020-07-08,16.100000381469727,16.299999237060547,16.079999923706055,16.18000030517578,1798159.0 +2020-07-09,16.200000762939453,16.260000228881836,16.100000381469727,16.18000030517578,1068777.0 +2020-07-12,16.219999313354492,16.34000015258789,16.100000381469727,16.1200008392334,696042.0 +2020-07-13,16.18000030517578,16.18000030517578,15.979999542236328,16.040000915527344,567838.0 +2020-07-14,16.0,16.0,15.65999984741211,15.65999984741211,568619.0 +2020-07-15,15.699999809265137,15.899999618530273,15.699999809265137,15.819999694824219,408371.0 +2020-07-16,15.960000038146973,16.280000686645508,15.880000114440918,16.139999389648438,1616846.0 +2020-07-19,16.200000762939453,16.260000228881836,16.100000381469727,16.1200008392334,915561.0 +2020-07-20,16.0,16.239999771118164,15.020000457763672,15.600000381469727,1512010.0 +2020-07-21,15.699999809265137,16.139999389648438,15.699999809265137,16.139999389648438,1278507.0 +2020-07-22,16.219999313354492,16.780000686645508,16.18000030517578,16.68000030517578,3580686.0 +2020-07-23,16.799999237060547,17.15999984741211,16.760000228881836,16.780000686645508,3336809.0 +2020-07-26,16.81999969482422,16.920000076293945,16.600000381469727,16.799999237060547,924144.0 +2020-07-27,16.84000015258789,17.34000015258789,16.799999237060547,17.34000015258789,1431348.0 +2020-07-28,17.399999618530273,17.559999465942383,17.0,17.0,1457655.0 +2020-08-05,17.200000762939453,17.239999771118164,16.979999542236328,17.059999465942383,822398.0 +2020-08-06,17.079999923706055,17.200000762939453,16.979999542236328,17.0,815746.0 +2020-08-09,17.0,17.020000457763672,16.799999237060547,16.860000610351562,1020412.0 +2020-08-10,16.860000610351562,17.100000381469727,16.84000015258789,16.959999084472656,811987.0 +2020-08-11,16.979999542236328,17.239999771118164,16.799999237060547,17.100000381469727,2087506.0 +2020-08-12,17.100000381469727,17.459999084472656,17.079999923706055,17.139999389648438,1789033.0 +2020-08-13,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0.0 +2020-08-16,17.100000381469727,17.200000762939453,17.020000457763672,17.100000381469727,968165.0 +2020-08-17,17.1200008392334,17.15999984741211,16.739999771118164,16.979999542236328,1347449.0 +2020-08-18,17.040000915527344,17.260000228881836,16.940000534057617,17.079999923706055,962585.0 +2020-08-19,17.1200008392334,17.1200008392334,16.860000610351562,16.979999542236328,1087527.0 +2020-08-20,16.920000076293945,18.31999969482422,16.799999237060547,17.81999969482422,8558526.0 +2020-08-23,17.860000610351562,18.68000030517578,17.700000762939453,18.219999313354492,3987153.0 +2020-08-24,18.219999313354492,18.5,18.079999923706055,18.15999984741211,1596997.0 +2020-08-25,18.079999923706055,18.34000015258789,17.959999084472656,18.1200008392334,1379084.0 +2020-08-26,18.079999923706055,19.100000381469727,17.979999542236328,18.760000228881836,3334146.0 +2020-08-27,18.739999771118164,19.040000915527344,18.420000076293945,18.5,1300641.0 +2020-08-30,18.579999923706055,19.34000015258789,18.5,19.15999984741211,2136484.0 +2020-08-31,19.200000762939453,19.200000762939453,18.799999237060547,18.940000534057617,984009.0 +2020-09-01,18.940000534057617,19.280000686645508,18.739999771118164,18.8799991607666,1296002.0 +2020-09-02,19.0,20.299999237060547,18.700000762939453,19.600000381469727,5251605.0 +2020-09-03,19.799999237060547,19.920000076293945,19.420000076293945,19.600000381469727,1163545.0 +2020-09-06,19.600000381469727,19.860000610351562,19.399999618530273,19.719999313354492,1030081.0 +2020-09-07,19.780000686645508,21.100000381469727,19.719999313354492,20.760000228881836,5214278.0 +2020-09-08,20.899999618530273,22.219999313354492,20.780000686645508,22.200000762939453,3401553.0 +2020-09-09,21.899999618530273,24.420000076293945,21.799999237060547,24.420000076293945,3808494.0 +2020-09-10,24.600000381469727,25.600000381469727,24.559999465942383,24.700000762939453,3141517.0 +2020-09-13,24.700000762939453,25.5,24.579999923706055,25.100000381469727,1498429.0 +2020-09-14,25.149999618530273,25.350000381469727,23.5,24.34000015258789,1343487.0 +2020-09-15,24.34000015258789,24.5,23.860000610351562,23.899999618530273,680925.0 +2020-09-16,23.920000076293945,24.15999984741211,23.299999237060547,23.299999237060547,689556.0 +2020-09-17,23.1200008392334,23.280000686645508,22.5,22.860000610351562,743117.0 +2020-09-20,23.18000030517578,24.100000381469727,23.0,23.899999618530273,773082.0 +2020-09-21,24.0,24.139999389648438,23.399999618530273,23.479999542236328,484948.0 +2020-09-22,23.360000610351562,23.639999389648438,23.079999923706055,23.200000762939453,371768.0 +2020-09-24,23.18000030517578,23.200000762939453,22.84000015258789,23.040000915527344,335446.0 +2020-09-27,23.020000457763672,23.979999542236328,22.899999618530273,23.700000762939453,901716.0 +2020-09-28,23.799999237060547,24.15999984741211,23.6200008392334,23.65999984741211,645683.0 +2020-09-29,23.799999237060547,23.799999237060547,23.34000015258789,23.399999618530273,343099.0 +2020-09-30,23.520000457763672,24.520000457763672,23.31999969482422,24.139999389648438,1293032.0 +2020-10-01,24.219999313354492,25.0,24.139999389648438,24.5,1712254.0 +2020-10-04,24.5,24.959999084472656,24.34000015258789,24.399999618530273,805387.0 +2020-10-05,24.420000076293945,25.200000762939453,23.700000762939453,25.200000762939453,1356585.0 +2020-10-06,25.399999618530273,27.700000762939453,25.399999618530273,27.700000762939453,5389329.0 +2020-10-07,27.700000762939453,29.0,26.75,27.299999237060547,4136411.0 +2020-10-08,27.700000762939453,28.25,27.0,27.149999618530273,1426800.0 +2020-10-11,27.149999618530273,27.850000381469727,27.0,27.5,1133554.0 +2020-10-12,27.600000381469727,27.899999618530273,27.350000381469727,27.399999618530273,715210.0 +2020-10-13,27.399999618530273,27.649999618530273,27.100000381469727,27.25,486900.0 +2020-10-14,27.25,28.100000381469727,27.200000762939453,27.75,970120.0 +2020-10-15,27.700000762939453,29.0,27.600000381469727,28.799999237060547,1366615.0 +2020-10-18,29.0,29.5,28.200000762939453,28.700000762939453,1671860.0 +2020-10-19,28.799999237060547,28.799999237060547,27.799999237060547,28.5,488522.0 +2020-10-20,27.899999618530273,28.5,27.850000381469727,28.5,556941.0 +2020-10-21,28.299999237060547,28.600000381469727,28.299999237060547,28.350000381469727,207948.0 +2020-10-22,28.299999237060547,28.299999237060547,27.799999237060547,28.100000381469727,250343.0 +2020-10-25,28.0,28.0,25.299999237060547,25.299999237060547,528197.0 +2020-10-26,25.299999237060547,26.549999237060547,23.799999237060547,25.549999237060547,866168.0 +2020-10-27,25.0,26.5,25.0,25.700000762939453,791435.0 +2020-10-28,25.600000381469727,26.549999237060547,24.979999542236328,25.049999237060547,507868.0 +2020-10-29,24.700000762939453,24.700000762939453,23.020000457763672,23.260000228881836,667878.0 +2020-11-01,23.260000228881836,23.700000762939453,22.700000762939453,22.780000686645508,339556.0 +2020-11-02,23.0,25.049999237060547,22.799999237060547,25.049999237060547,709567.0 +2020-11-03,25.149999618530273,25.350000381469727,24.299999237060547,24.5,846004.0 +2020-11-04,24.979999542236328,25.75,24.899999618530273,25.299999237060547,876835.0 +2020-11-05,25.149999618530273,25.299999237060547,24.540000915527344,24.65999984741211,314140.0 +2020-11-08,24.65999984741211,25.25,24.65999984741211,25.149999618530273,334467.0 +2020-11-09,25.450000762939453,26.149999618530273,25.299999237060547,25.799999237060547,549491.0 +2020-11-10,26.350000381469727,26.950000762939453,25.299999237060547,26.25,1033109.0 +2020-11-11,26.299999237060547,26.649999618530273,25.5,26.399999618530273,382285.0 +2020-11-12,26.5,26.700000762939453,26.149999618530273,26.5,287998.0 +2020-11-15,26.850000381469727,28.25,26.799999237060547,27.850000381469727,1481316.0 +2020-11-16,28.0,28.0,27.299999237060547,27.600000381469727,594535.0 +2020-11-17,27.600000381469727,27.75,26.899999618530273,27.25,600456.0 +2020-11-18,27.299999237060547,27.299999237060547,26.799999237060547,26.799999237060547,274454.0 +2020-11-19,26.799999237060547,27.600000381469727,26.700000762939453,27.25,615646.0 +2020-11-22,27.649999618530273,27.850000381469727,27.350000381469727,27.450000762939453,769361.0 +2020-11-23,27.5,27.799999237060547,27.049999237060547,27.299999237060547,488048.0 +2020-11-24,27.549999237060547,29.950000762939453,27.299999237060547,29.799999237060547,4621529.0 +2020-11-25,29.75,29.799999237060547,29.0,29.149999618530273,1884610.0 +2020-11-26,27.399999618530273,29.0,26.700000762939453,28.649999618530273,953153.0 +2020-11-29,28.899999618530273,29.0,28.350000381469727,28.600000381469727,423080.0 +2020-11-30,28.649999618530273,30.600000381469727,28.200000762939453,29.850000381469727,3370460.0 +2020-12-01,29.899999618530273,29.899999618530273,29.100000381469727,29.200000762939453,1027101.0 +2020-12-02,29.100000381469727,29.200000762939453,28.450000762939453,28.700000762939453,914454.0 +2020-12-03,28.649999618530273,29.299999237060547,28.0,28.399999618530273,765032.0 +2020-12-06,28.700000762939453,28.700000762939453,26.149999618530273,26.200000762939453,427010.0 +2020-12-07,26.25,27.649999618530273,26.25,27.149999618530273,624988.0 +2020-12-08,27.149999618530273,27.700000762939453,26.899999618530273,27.450000762939453,488597.0 +2020-12-09,27.5,28.600000381469727,27.200000762939453,28.049999237060547,988446.0 +2020-12-10,28.049999237060547,28.549999237060547,27.799999237060547,27.899999618530273,409188.0 +2020-12-13,27.799999237060547,28.25,27.75,27.899999618530273,286276.0 +2020-12-14,28.0,28.0,27.5,27.549999237060547,182791.0 +2020-12-15,27.450000762939453,28.049999237060547,27.399999618530273,27.799999237060547,256422.0 +2020-12-16,27.899999618530273,28.049999237060547,27.799999237060547,27.850000381469727,314569.0 +2020-12-17,27.850000381469727,28.450000762939453,27.850000381469727,27.899999618530273,796507.0 +2020-12-20,27.899999618530273,28.299999237060547,27.0,27.0,815597.0 +2020-12-21,25.950000762939453,26.299999237060547,25.25,25.799999237060547,670165.0 +2020-12-22,25.950000762939453,26.799999237060547,25.950000762939453,26.799999237060547,341780.0 +2020-12-23,26.850000381469727,28.75,26.700000762939453,27.850000381469727,1987066.0 +2020-12-24,27.850000381469727,28.399999618530273,27.399999618530273,27.649999618530273,952214.0 +2020-12-27,27.799999237060547,27.950000762939453,27.5,27.75,216446.0 +2020-12-28,27.75,27.75,27.200000762939453,27.399999618530273,199631.0 +2020-12-29,27.549999237060547,27.600000381469727,27.149999618530273,27.5,183949.0 +2020-12-30,27.549999237060547,29.0,27.399999618530273,28.5,2577212.0 +2020-12-31,28.649999618530273,28.899999618530273,27.850000381469727,27.950000762939453,636136.0 +2021-01-03,27.799999237060547,27.799999237060547,27.0,27.149999618530273,478258.0 +2021-01-04,27.5,27.549999237060547,27.25,27.299999237060547,178743.0 +2021-01-05,27.549999237060547,28.149999618530273,27.299999237060547,27.5,432742.0 +2021-01-06,27.549999237060547,27.799999237060547,27.399999618530273,27.5,357672.0 +2021-01-07,27.549999237060547,27.75,27.5,27.600000381469727,218087.0 +2021-01-10,27.850000381469727,28.649999618530273,27.799999237060547,28.049999237060547,767030.0 +2021-01-11,28.100000381469727,28.549999237060547,28.049999237060547,28.200000762939453,206006.0 +2021-01-12,28.100000381469727,28.5,28.049999237060547,28.299999237060547,314241.0 +2021-01-13,28.450000762939453,28.799999237060547,28.399999618530273,28.75,703553.0 +2021-01-14,28.899999618530273,29.700000762939453,28.899999618530273,29.100000381469727,1395149.0 +2021-01-17,29.100000381469727,29.100000381469727,28.600000381469727,28.649999618530273,527314.0 +2021-01-18,28.75,29.200000762939453,28.0,28.450000762939453,437539.0 +2021-01-19,28.299999237060547,28.950000762939453,28.299999237060547,28.549999237060547,237312.0 +2021-01-20,28.549999237060547,29.25,28.549999237060547,28.850000381469727,631083.0 +2021-01-21,29.0,29.100000381469727,28.600000381469727,28.75,234527.0 +2021-01-24,28.899999618530273,29.049999237060547,28.5,28.549999237060547,311384.0 +2021-01-25,28.799999237060547,28.850000381469727,28.5,28.5,175243.0 +2021-01-26,28.399999618530273,28.5,28.0,28.25,352436.0 +2021-01-27,28.200000762939453,28.5,28.0,28.299999237060547,187010.0 +2021-01-28,28.049999237060547,28.299999237060547,28.0,28.149999618530273,168554.0 +2021-01-31,28.149999618530273,28.799999237060547,27.799999237060547,27.899999618530273,816740.0 +2021-02-01,27.25,28.0,27.25,27.350000381469727,414441.0 +2021-02-02,27.75,27.75,27.0,27.049999237060547,282265.0 +2021-02-03,27.100000381469727,27.200000762939453,26.100000381469727,26.399999618530273,568454.0 +2021-02-04,25.799999237060547,27.450000762939453,25.600000381469727,26.600000381469727,876602.0 +2021-02-07,26.549999237060547,27.299999237060547,26.5,27.100000381469727,463077.0 +2021-02-08,27.200000762939453,28.0,27.200000762939453,27.75,638970.0 +2021-02-09,27.799999237060547,28.350000381469727,27.75,28.0,663521.0 +2021-02-10,28.149999618530273,29.299999237060547,28.149999618530273,28.600000381469727,2000870.0 +2021-02-11,28.899999618530273,31.200000762939453,28.350000381469727,30.299999237060547,3969142.0 +2021-02-14,30.899999618530273,32.150001525878906,30.799999237060547,31.299999237060547,2735205.0 +2021-02-15,31.700000762939453,31.700000762939453,30.700000762939453,31.100000381469727,1057856.0 +2021-02-16,31.100000381469727,31.899999618530273,30.5,31.399999618530273,1683903.0 +2021-02-17,31.399999618530273,31.5,30.700000762939453,30.700000762939453,765320.0 +2021-02-18,30.700000762939453,31.700000762939453,30.450000762939453,30.5,785314.0 +2021-02-21,30.600000381469727,30.799999237060547,30.399999618530273,30.600000381469727,558457.0 +2021-02-22,30.700000762939453,30.799999237060547,30.450000762939453,30.5,700267.0 +2021-02-23,30.5,30.600000381469727,30.0,30.100000381469727,761926.0 +2021-02-24,30.149999618530273,30.399999618530273,29.100000381469727,29.100000381469727,690347.0 +2021-02-25,29.399999618530273,30.049999237060547,29.399999618530273,29.75,455630.0 +2021-02-28,29.200000762939453,30.649999618530273,28.850000381469727,30.5,815892.0 +2021-03-01,30.549999237060547,31.600000381469727,30.149999618530273,30.600000381469727,2169713.0 +2021-03-02,31.149999618530273,31.350000381469727,30.649999618530273,31.100000381469727,944856.0 +2021-03-03,31.149999618530273,32.29999923706055,31.049999237060547,31.950000762939453,1809304.0 +2021-03-04,31.950000762939453,32.349998474121094,30.899999618530273,30.899999618530273,1558502.0 +2021-03-07,31.350000381469727,31.399999618530273,31.0,31.200000762939453,766586.0 +2021-03-08,31.200000762939453,31.25,30.600000381469727,30.75,584176.0 +2021-03-09,30.799999237060547,31.200000762939453,30.5,30.5,443931.0 +2021-03-10,30.75,32.150001525878906,30.399999618530273,31.299999237060547,2266928.0 +2021-03-11,31.25,31.25,30.5,31.0,591139.0 +2021-03-14,31.100000381469727,31.549999237060547,30.75,31.149999618530273,646478.0 +2021-03-15,31.399999618530273,32.0,31.049999237060547,31.649999618530273,1272239.0 +2021-03-16,31.600000381469727,33.20000076293945,30.899999618530273,31.75,2229976.0 +2021-03-17,32.0,33.04999923706055,31.100000381469727,31.950000762939453,1456226.0 +2021-03-18,32.099998474121094,32.400001525878906,31.75,32.20000076293945,537919.0 +2021-03-21,32.20000076293945,33.5,32.20000076293945,32.900001525878906,1200160.0 +2021-03-22,33.04999923706055,33.20000076293945,32.349998474121094,32.650001525878906,977523.0 +2021-03-23,32.650001525878906,32.75,31.799999237060547,31.950000762939453,587429.0 +2021-03-24,31.799999237060547,31.799999237060547,30.5,31.649999618530273,656809.0 +2021-03-25,31.600000381469727,31.600000381469727,31.100000381469727,31.600000381469727,326276.0 +2021-03-28,31.600000381469727,32.0,31.350000381469727,31.950000762939453,381711.0 +2021-03-29,32.0,32.29999923706055,31.75,32.29999923706055,615864.0 +2021-03-30,32.400001525878906,32.5,31.649999618530273,31.700000762939453,1488735.0 +2021-03-31,31.899999618530273,32.0,31.5,31.700000762939453,751689.0 +2021-04-01,31.700000762939453,31.850000381469727,31.350000381469727,31.450000762939453,367498.0 +2021-04-04,31.450000762939453,31.649999618530273,31.350000381469727,31.399999618530273,329142.0 +2021-04-05,31.5,32.0,31.399999618530273,31.899999618530273,424183.0 +2021-04-06,32.099998474121094,32.20000076293945,31.549999237060547,31.649999618530273,486192.0 +2021-04-07,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0.0 +2021-04-08,31.450000762939453,31.549999237060547,31.299999237060547,31.299999237060547,204590.0 +2021-04-11,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2021-04-12,31.700000762939453,31.75,31.399999618530273,31.399999618530273,226503.0 +2021-04-13,31.399999618530273,31.5,31.0,31.049999237060547,175636.0 +2021-04-14,30.899999618530273,31.0,30.399999618530273,30.5,305545.0 +2021-04-15,30.700000762939453,30.950000762939453,30.649999618530273,30.950000762939453,118396.0 +2021-04-18,31.100000381469727,31.299999237060547,30.700000762939453,30.850000381469727,322560.0 +2021-04-19,30.950000762939453,31.450000762939453,30.950000762939453,31.299999237060547,417079.0 +2021-04-20,31.299999237060547,31.299999237060547,30.950000762939453,31.049999237060547,292652.0 +2021-04-21,31.049999237060547,31.200000762939453,30.850000381469727,30.850000381469727,197285.0 +2021-04-22,31.200000762939453,32.70000076293945,31.0,32.0,3024724.0 +2021-04-25,32.25,32.25,31.600000381469727,32.04999923706055,505971.0 +2021-04-26,32.04999923706055,32.900001525878906,31.799999237060547,32.5,2461797.0 +2021-04-27,32.70000076293945,32.95000076293945,32.29999923706055,32.400001525878906,666373.0 +2021-04-28,32.5,32.54999923706055,31.950000762939453,32.0,465845.0 +2021-04-29,32.0,32.150001525878906,31.799999237060547,32.099998474121094,324509.0 +2021-05-02,32.150001525878906,33.0,32.150001525878906,33.0,1023905.0 +2021-05-03,33.29999923706055,33.95000076293945,32.650001525878906,33.70000076293945,1516924.0 +2021-05-04,33.79999923706055,34.29999923706055,33.20000076293945,33.95000076293945,2027263.0 +2021-05-05,33.95000076293945,34.099998474121094,33.349998474121094,34.0,964442.0 +2021-05-06,33.150001525878906,34.0,32.900001525878906,34.0,837868.0 +2021-05-09,34.0,35.20000076293945,34.0,34.70000076293945,877631.0 +2021-05-10,34.650001525878906,36.0,34.650001525878906,36.0,1287240.0 +2021-05-17,36.20000076293945,37.5,35.95000076293945,36.5,893169.0 +2021-05-18,36.25,37.0,35.400001525878906,37.0,910772.0 +2021-05-19,36.5,38.29999923706055,36.5,37.5,939141.0 +2021-05-20,37.45000076293945,37.45000076293945,36.599998474121094,36.650001525878906,677943.0 +2021-05-23,36.79999923706055,37.75,35.849998474121094,37.70000076293945,1091731.0 +2021-05-24,37.650001525878906,38.099998474121094,37.099998474121094,38.0,488526.0 +2021-05-25,38.20000076293945,38.20000076293945,37.0,37.150001525878906,861386.0 +2021-05-26,37.150001525878906,37.29999923706055,36.70000076293945,36.79999923706055,347946.0 +2021-05-27,36.79999923706055,37.099998474121094,36.5,36.599998474121094,466829.0 +2021-05-30,36.54999923706055,37.900001525878906,36.5,37.29999923706055,1345892.0 +2021-05-31,37.79999923706055,39.5,37.70000076293945,39.45000076293945,4027818.0 +2021-06-01,39.900001525878906,42.45000076293945,38.79999923706055,39.0,3925307.0 +2021-06-02,39.099998474121094,39.900001525878906,38.29999923706055,39.70000076293945,991864.0 +2021-06-03,39.650001525878906,39.75,39.099998474121094,39.349998474121094,576788.0 +2021-06-06,39.75,42.54999923706055,39.75,41.75,3739023.0 +2021-06-07,42.0,45.900001525878906,42.0,45.900001525878906,4420945.0 +2021-06-08,46.79999923706055,48.5,41.349998474121094,44.150001525878906,5112898.0 +2021-06-09,44.70000076293945,46.349998474121094,43.5,44.0,2634892.0 +2021-06-10,44.04999923706055,45.900001525878906,42.900001525878906,45.900001525878906,2869119.0 +2021-06-13,49.900001525878906,49.900001525878906,47.849998474121094,49.400001525878906,5216426.0 +2021-06-14,49.5,52.0,49.0,51.20000076293945,5068178.0 +2021-06-15,51.20000076293945,51.29999923706055,49.45000076293945,49.54999923706055,2083637.0 +2021-06-16,49.45000076293945,49.650001525878906,48.25,48.849998474121094,1135117.0 +2021-06-17,48.5,48.79999923706055,47.95000076293945,48.79999923706055,987718.0 +2021-06-20,48.849998474121094,52.5,48.45000076293945,51.79999923706055,4766546.0 +2021-06-21,51.79999923706055,51.79999923706055,50.400001525878906,50.79999923706055,1589617.0 +2021-06-22,50.900001525878906,53.599998474121094,50.900001525878906,52.20000076293945,4337900.0 +2021-06-23,51.599998474121094,52.5,51.599998474121094,52.0,1399612.0 +2021-06-24,52.400001525878906,56.599998474121094,52.0,55.0,4989125.0 +2021-06-27,55.0,55.0,55.0,55.0,0.0 +2021-06-28,54.599998474121094,54.79999923706055,52.20000076293945,53.099998474121094,2098223.0 +2021-06-29,52.900001525878906,53.0,51.599998474121094,52.0,1814195.0 +2021-06-30,52.0,52.0,50.900001525878906,51.400001525878906,797629.0 +2021-07-01,51.400001525878906,51.900001525878906,49.70000076293945,50.5,2850677.0 +2021-07-04,50.900001525878906,53.29999923706055,50.29999923706055,52.099998474121094,3040706.0 +2021-07-05,52.599998474121094,52.79999923706055,50.900001525878906,51.79999923706055,1169918.0 +2021-07-06,51.5,53.0,50.599998474121094,52.5,2165644.0 +2021-07-07,52.29999923706055,53.400001525878906,51.79999923706055,52.70000076293945,2093295.0 +2021-07-08,53.0,54.79999923706055,52.900001525878906,53.5,2756594.0 +2021-07-11,55.099998474121094,56.900001525878906,54.79999923706055,55.599998474121094,5756691.0 +2021-07-12,55.400001525878906,56.0,53.400001525878906,53.900001525878906,2406808.0 +2021-07-13,54.0,54.20000076293945,52.29999923706055,53.0,2270525.0 +2021-07-14,53.0,53.70000076293945,52.29999923706055,52.70000076293945,1671361.0 +2021-07-15,52.70000076293945,52.79999923706055,52.0,52.400001525878906,1145098.0 +2021-07-25,52.099998474121094,53.0,52.099998474121094,52.400001525878906,611540.0 +2021-07-26,52.29999923706055,52.70000076293945,52.0,52.0,430434.0 +2021-07-27,52.099998474121094,52.400001525878906,51.5,51.79999923706055,437398.0 +2021-07-28,51.900001525878906,52.0,50.900001525878906,51.20000076293945,818491.0 +2021-07-29,50.79999923706055,51.29999923706055,50.70000076293945,51.0,717835.0 +2021-08-01,51.20000076293945,52.0,50.79999923706055,51.900001525878906,1147456.0 +2021-08-02,51.79999923706055,52.5,51.5,51.79999923706055,1200553.0 +2021-08-03,51.79999923706055,52.5,51.79999923706055,52.0,809199.0 +2021-08-04,52.20000076293945,52.5,51.599998474121094,51.900001525878906,802030.0 +2021-08-05,51.900001525878906,52.0,51.20000076293945,51.79999923706055,448021.0 +2021-08-08,51.900001525878906,52.20000076293945,51.70000076293945,51.900001525878906,315500.0 +2021-08-09,51.79999923706055,51.79999923706055,51.29999923706055,51.400001525878906,429696.0 +2021-08-10,51.400001525878906,51.900001525878906,51.29999923706055,51.70000076293945,368053.0 +2021-08-11,51.79999923706055,51.79999923706055,50.900001525878906,50.900001525878906,392952.0 +2021-08-12,50.900001525878906,50.900001525878906,49.70000076293945,50.0,519183.0 +2021-08-15,50.0,51.0,49.0,50.599998474121094,390471.0 +2021-08-16,50.70000076293945,50.900001525878906,50.0,50.20000076293945,177848.0 +2021-08-17,50.5,50.5,49.0,49.29999923706055,442304.0 +2021-08-18,49.29999923706055,51.599998474121094,48.79999923706055,50.0,1042883.0 +2021-08-19,50.0,50.900001525878906,49.29999923706055,49.75,708805.0 +2021-08-22,49.70000076293945,50.0,48.900001525878906,49.45000076293945,332264.0 +2021-08-23,49.5,49.849998474121094,48.900001525878906,49.25,314305.0 +2021-08-24,49.5,49.599998474121094,48.599998474121094,49.0,336232.0 +2021-08-25,49.0,49.20000076293945,48.29999923706055,48.79999923706055,264377.0 +2021-08-26,48.79999923706055,48.79999923706055,47.20000076293945,47.20000076293945,676642.0 +2021-08-29,47.20000076293945,48.599998474121094,46.5,48.599998474121094,1095858.0 +2021-08-30,48.79999923706055,49.70000076293945,48.20000076293945,49.54999923706055,660319.0 +2021-08-31,49.650001525878906,50.70000076293945,49.400001525878906,50.0,909923.0 +2021-09-01,50.20000076293945,50.20000076293945,49.54999923706055,49.75,306715.0 +2021-09-02,49.79999923706055,50.599998474121094,49.75,50.0,784436.0 +2021-09-05,50.29999923706055,51.29999923706055,49.900001525878906,51.29999923706055,1656557.0 +2021-09-06,51.70000076293945,53.5,51.70000076293945,52.5,3042150.0 +2021-09-07,52.5,52.900001525878906,51.400001525878906,51.5,782528.0 +2021-09-08,51.599998474121094,51.599998474121094,50.099998474121094,50.599998474121094,794250.0 +2021-09-09,50.70000076293945,52.400001525878906,50.70000076293945,51.400001525878906,1535632.0 +2021-09-12,51.400001525878906,51.5,50.400001525878906,50.79999923706055,778317.0 +2021-09-13,51.0,51.29999923706055,50.70000076293945,50.900001525878906,365165.0 +2021-09-14,51.0,51.099998474121094,50.5,50.599998474121094,242092.0 +2021-09-15,50.599998474121094,50.599998474121094,50.20000076293945,50.5,299700.0 +2021-09-16,50.5,50.5,50.0,50.099998474121094,359176.0 +2021-09-19,50.099998474121094,50.20000076293945,49.75,49.75,319254.0 +2021-09-20,49.79999923706055,49.95000076293945,48.349998474121094,48.79999923706055,643754.0 +2021-09-21,48.20000076293945,49.29999923706055,48.099998474121094,48.79999923706055,297179.0 +2021-09-22,48.79999923706055,49.099998474121094,48.400001525878906,49.0,200025.0 +2021-09-26,49.0,49.45000076293945,48.79999923706055,48.79999923706055,244852.0 +2021-09-27,48.70000076293945,48.79999923706055,47.75,48.04999923706055,235817.0 +2021-09-28,48.0,48.20000076293945,47.54999923706055,47.599998474121094,185435.0 +2021-09-29,48.0,49.29999923706055,48.0,49.150001525878906,628455.0 +2021-09-30,49.29999923706055,49.29999923706055,48.75,48.75,117898.0 +2021-10-03,48.75,48.75,47.95000076293945,48.29999923706055,210428.0 +2021-10-04,47.79999923706055,48.5,47.70000076293945,47.900001525878906,142367.0 +2021-10-05,47.599998474121094,47.95000076293945,47.29999923706055,47.29999923706055,166160.0 +2021-10-06,47.29999923706055,47.29999923706055,46.0,46.400001525878906,706856.0 +2021-10-07,46.25,46.25,44.5,44.70000076293945,428306.0 +2021-10-10,44.70000076293945,47.75,42.0,45.599998474121094,1361894.0 +2021-10-11,45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0.0 +2021-10-12,45.0,46.20000076293945,43.849998474121094,44.400001525878906,582551.0 +2021-10-13,44.5,46.650001525878906,44.0,46.0,1028000.0 +2021-10-14,47.0,49.20000076293945,47.0,48.099998474121094,2090538.0 +2021-10-17,48.099998474121094,49.5,47.79999923706055,49.45000076293945,1089052.0 +2021-10-18,49.5,49.900001525878906,48.79999923706055,49.04999923706055,1595175.0 +2021-10-19,49.04999923706055,49.04999923706055,47.5,47.650001525878906,816935.0 +2021-10-20,48.25,49.650001525878906,48.099998474121094,48.099998474121094,3007635.0 +2021-10-21,48.0,48.099998474121094,46.349998474121094,46.79999923706055,1623732.0 +2021-10-24,46.79999923706055,47.0,46.0,46.5,790314.0 +2021-10-25,46.5,46.5,46.04999923706055,46.04999923706055,398854.0 +2021-10-26,45.95000076293945,45.95000076293945,45.54999923706055,45.599998474121094,373370.0 +2021-10-27,45.5,46.400001525878906,45.29999923706055,45.599998474121094,790075.0 +2021-10-28,45.599998474121094,46.099998474121094,45.20000076293945,46.099998474121094,727711.0 +2021-10-31,46.0,46.150001525878906,45.349998474121094,45.599998474121094,515036.0 +2021-11-01,45.79999923706055,45.95000076293945,45.20000076293945,45.5,230806.0 +2021-11-02,45.349998474121094,45.400001525878906,44.400001525878906,44.400001525878906,214842.0 +2021-11-03,44.400001525878906,44.400001525878906,43.04999923706055,43.95000076293945,386143.0 +2021-11-04,43.70000076293945,45.29999923706055,43.54999923706055,45.20000076293945,393632.0 +2021-11-07,45.20000076293945,45.900001525878906,45.0,45.75,363094.0 +2021-11-08,45.75,46.0,43.29999923706055,43.29999923706055,334090.0 +2021-11-09,42.79999923706055,43.54999923706055,41.650001525878906,41.79999923706055,340189.0 +2021-11-10,41.79999923706055,44.0,41.599998474121094,44.0,302723.0 +2021-11-11,44.0,44.79999923706055,44.0,44.20000076293945,340364.0 +2021-11-14,44.349998474121094,45.150001525878906,43.849998474121094,44.900001525878906,403715.0 +2021-11-15,44.900001525878906,44.900001525878906,43.5,44.0,258017.0 +2021-11-16,44.20000076293945,44.20000076293945,42.70000076293945,43.45000076293945,154765.0 +2021-11-17,44.29999923706055,44.29999923706055,43.400001525878906,43.45000076293945,189607.0 +2021-11-18,43.45000076293945,43.45000076293945,43.45000076293945,43.45000076293945,0.0 +2021-11-21,42.400001525878906,42.5,41.150001525878906,41.5,280370.0 +2021-11-22,41.04999923706055,41.45000076293945,38.20000076293945,38.20000076293945,425090.0 +2021-11-23,38.5,39.45000076293945,37.79999923706055,38.29999923706055,374149.0 +2021-11-24,38.650001525878906,39.70000076293945,38.54999923706055,39.150001525878906,304094.0 +2021-11-25,39.29999923706055,39.849998474121094,38.70000076293945,38.79999923706055,243773.0 +2021-11-28,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2021-11-29,36.599998474121094,36.599998474121094,34.599998474121094,34.79999923706055,596854.0 +2021-11-30,34.79999923706055,36.20000076293945,34.20000076293945,36.20000076293945,563687.0 +2021-12-01,35.95000076293945,38.29999923706055,35.79999923706055,36.0,1080691.0 +2021-12-02,37.0,37.0,36.150001525878906,37.0,421507.0 +2021-12-05,37.150001525878906,38.45000076293945,37.150001525878906,38.349998474121094,559290.0 +2021-12-06,38.400001525878906,40.70000076293945,38.400001525878906,39.650001525878906,1080282.0 +2021-12-07,40.20000076293945,41.04999923706055,40.20000076293945,40.900001525878906,493509.0 +2021-12-08,41.400001525878906,42.54999923706055,41.25,42.54999923706055,865098.0 +2021-12-09,42.54999923706055,44.0,42.5,42.95000076293945,782912.0 +2021-12-12,47.20000076293945,47.20000076293945,46.04999923706055,47.20000076293945,1418365.0 +2021-12-13,48.0,48.400001525878906,46.75,47.20000076293945,1724379.0 +2021-12-14,47.20000076293945,49.25,47.0,49.099998474121094,1847761.0 +2021-12-15,48.79999923706055,49.099998474121094,48.45000076293945,48.5,567254.0 +2021-12-16,48.5,49.20000076293945,46.54999923706055,47.20000076293945,763527.0 +2021-12-19,46.95000076293945,46.95000076293945,45.5,45.650001525878906,558149.0 +2021-12-20,45.0,45.349998474121094,44.150001525878906,45.20000076293945,902275.0 +2021-12-21,45.5,46.900001525878906,44.75,46.70000076293945,1107679.0 +2021-12-22,47.099998474121094,47.099998474121094,45.0,45.29999923706055,600051.0 +2021-12-23,45.0,45.400001525878906,43.5,44.20000076293945,663388.0 +2021-12-26,44.29999923706055,44.900001525878906,43.5,43.599998474121094,400794.0 +2021-12-27,43.5,44.20000076293945,42.849998474121094,43.900001525878906,255868.0 +2021-12-28,44.0,45.849998474121094,44.0,45.5,906043.0 +2021-12-29,45.5,46.400001525878906,43.900001525878906,44.5,940548.0 +2021-12-30,45.0,45.25,44.04999923706055,45.0,560055.0 +2022-01-02,45.29999923706055,46.650001525878906,45.099998474121094,45.79999923706055,825891.0 +2022-01-03,46.20000076293945,46.20000076293945,44.25,44.599998474121094,509562.0 +2022-01-04,45.0,46.099998474121094,44.54999923706055,45.599998474121094,452571.0 +2022-01-05,46.0,47.29999923706055,45.54999923706055,47.29999923706055,1295453.0 +2022-01-06,47.5,48.25,47.29999923706055,48.20000076293945,1393926.0 +2022-01-09,48.5,49.79999923706055,48.5,49.400001525878906,1443546.0 +2022-01-10,49.400001525878906,49.400001525878906,48.70000076293945,48.75,364084.0 +2022-01-11,48.75,50.5,48.20000076293945,49.29999923706055,2012664.0 +2022-01-12,49.70000076293945,49.70000076293945,48.5,48.599998474121094,635788.0 +2022-01-13,48.849998474121094,50.5,48.70000076293945,50.5,1569868.0 +2022-01-16,51.0,51.400001525878906,50.5,50.79999923706055,1293658.0 +2022-01-17,50.79999923706055,50.79999923706055,49.849998474121094,50.099998474121094,748206.0 +2022-01-18,50.0,50.400001525878906,49.25,49.70000076293945,486349.0 +2022-01-19,49.70000076293945,49.70000076293945,48.650001525878906,49.54999923706055,735970.0 +2022-01-20,49.650001525878906,50.70000076293945,49.5,49.599998474121094,1016297.0 +2022-01-23,50.0,51.0,49.849998474121094,50.0,1191774.0 +2022-01-24,50.099998474121094,50.400001525878906,49.04999923706055,49.25,325514.0 +2022-01-25,49.400001525878906,49.900001525878906,49.150001525878906,49.75,344880.0 +2022-01-26,49.75,49.75,49.75,49.75,0.0 +2022-01-27,49.75,49.75,49.75,49.75,0.0 +2022-01-30,49.099998474121094,49.400001525878906,48.75,48.79999923706055,560155.0 +2022-01-31,48.79999923706055,49.75,48.79999923706055,49.0,491885.0 +2022-02-01,49.04999923706055,49.25,48.79999923706055,48.79999923706055,160229.0 +2022-02-02,48.70000076293945,49.099998474121094,48.650001525878906,48.900001525878906,188796.0 +2022-02-03,48.95000076293945,49.5,48.70000076293945,49.0,486617.0 +2022-02-06,49.29999923706055,49.70000076293945,49.04999923706055,49.150001525878906,435390.0 +2022-02-07,49.29999923706055,50.0,49.099998474121094,49.849998474121094,899401.0 +2022-02-08,49.900001525878906,50.400001525878906,49.5,49.599998474121094,639930.0 +2022-02-09,49.599998474121094,49.70000076293945,49.0,49.150001525878906,359323.0 +2022-02-10,49.150001525878906,49.150001525878906,48.849998474121094,48.900001525878906,206403.0 +2022-02-13,48.79999923706055,48.900001525878906,45.650001525878906,46.79999923706055,658789.0 +2022-02-14,46.5,48.75,45.79999923706055,48.5,645168.0 +2022-02-15,48.900001525878906,49.650001525878906,48.04999923706055,49.400001525878906,775198.0 +2022-02-16,49.400001525878906,51.29999923706055,49.400001525878906,50.70000076293945,2196389.0 +2022-02-17,51.099998474121094,51.20000076293945,50.099998474121094,50.599998474121094,1101027.0 +2022-02-20,50.20000076293945,50.5,48.900001525878906,48.900001525878906,561286.0 +2022-02-21,48.45000076293945,50.0,48.45000076293945,49.95000076293945,622261.0 +2022-02-23,49.20000076293945,50.29999923706055,49.20000076293945,49.900001525878906,488316.0 +2022-02-24,48.400001525878906,48.45000076293945,46.400001525878906,46.45000076293945,1422778.0 +2022-02-27,47.5,47.79999923706055,46.349998474121094,46.45000076293945,1038655.0 +2022-02-28,46.650001525878906,46.650001525878906,45.75,46.5,668341.0 +2022-03-01,46.70000076293945,46.70000076293945,45.599998474121094,45.75,546216.0 +2022-03-02,45.70000076293945,45.70000076293945,44.25,44.79999923706055,531850.0 +2022-03-03,44.70000076293945,45.099998474121094,43.54999923706055,43.849998474121094,682468.0 +2022-03-06,44.0,44.849998474121094,43.70000076293945,44.5,453424.0 +2022-03-07,44.5,44.5,43.400001525878906,43.95000076293945,342267.0 +2022-03-08,44.099998474121094,44.099998474121094,43.29999923706055,43.5,494733.0 +2022-03-09,43.599998474121094,44.0,43.29999923706055,44.0,618002.0 +2022-03-10,44.099998474121094,44.25,43.5,43.599998474121094,390979.0 +2022-03-13,43.5,43.54999923706055,42.75,42.75,265887.0 +2022-03-14,42.75,42.75,40.95000076293945,41.5,482104.0 +2022-03-15,41.29999923706055,41.900001525878906,41.0,41.599998474121094,173584.0 +2022-03-16,41.70000076293945,42.0,41.099998474121094,41.79999923706055,148392.0 +2022-03-17,41.79999923706055,41.79999923706055,41.0,41.099998474121094,232574.0 +2022-03-20,40.79999923706055,41.25,40.70000076293945,41.0,211169.0 +2022-03-21,41.04999923706055,41.5,40.400001525878906,41.5,331738.0 +2022-03-22,42.0,42.900001525878906,41.900001525878906,42.0,720507.0 +2022-03-23,42.150001525878906,42.599998474121094,41.75,42.400001525878906,307987.0 +2022-03-24,42.599998474121094,42.75,42.099998474121094,42.75,297423.0 +2022-03-27,42.75,44.0,42.29999923706055,44.0,697289.0 +2022-03-28,44.0,44.0,43.0,43.79999923706055,330628.0 +2022-03-29,43.650001525878906,43.650001525878906,43.0,43.20000076293945,206380.0 +2022-03-30,43.5,43.5,42.5,43.20000076293945,192465.0 +2022-03-31,43.0,43.25,42.20000076293945,42.400001525878906,211718.0 +2022-04-03,42.599998474121094,42.599998474121094,42.0,42.20000076293945,104373.0 +2022-04-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2022-04-05,41.5,41.5,40.5,40.70000076293945,269406.0 +2022-04-06,40.900001525878906,40.900001525878906,39.0,40.0,324989.0 +2022-04-07,40.0,41.95000076293945,39.599998474121094,41.20000076293945,558125.0 +2022-04-10,41.25,41.599998474121094,40.75,41.099998474121094,217627.0 +2022-04-11,41.150001525878906,41.20000076293945,40.54999923706055,40.70000076293945,103323.0 +2022-04-12,40.70000076293945,40.900001525878906,40.04999923706055,40.150001525878906,130502.0 +2022-04-13,40.099998474121094,40.099998474121094,39.45000076293945,39.45000076293945,148080.0 +2022-04-14,39.29999923706055,41.0,39.29999923706055,41.0,261847.0 +2022-04-17,41.0,41.5,40.95000076293945,41.20000076293945,257996.0 +2022-04-18,41.04999923706055,41.400001525878906,40.70000076293945,41.349998474121094,213325.0 +2022-04-19,41.349998474121094,41.849998474121094,41.099998474121094,41.599998474121094,388920.0 +2022-04-20,41.650001525878906,41.650001525878906,40.599998474121094,40.70000076293945,122357.0 +2022-04-21,41.0,41.0,40.150001525878906,40.599998474121094,82218.0 +2022-04-24,40.0,40.5,39.599998474121094,39.900001525878906,73681.0 +2022-04-25,40.400001525878906,40.400001525878906,39.0,39.70000076293945,82900.0 +2022-04-26,39.70000076293945,40.70000076293945,39.29999923706055,39.70000076293945,204250.0 +2022-04-27,39.79999923706055,40.29999923706055,39.79999923706055,40.0,79696.0 +2022-04-28,40.0,40.599998474121094,39.900001525878906,40.150001525878906,129606.0 +2022-05-08,40.099998474121094,40.099998474121094,39.5,39.599998474121094,88739.0 +2022-05-09,39.5,40.20000076293945,39.5,40.0,103315.0 +2022-05-10,39.75,39.79999923706055,39.150001525878906,39.400001525878906,108071.0 +2022-05-11,39.349998474121094,39.349998474121094,39.0,39.04999923706055,165025.0 +2022-05-12,38.95000076293945,38.95000076293945,37.25,37.349998474121094,195582.0 +2022-05-15,37.099998474121094,37.650001525878906,36.900001525878906,37.45000076293945,228149.0 +2022-05-16,37.5,37.54999923706055,36.400001525878906,36.400001525878906,145721.0 +2022-05-17,36.5,36.95000076293945,36.400001525878906,36.75,102117.0 +2022-05-18,36.75,36.75,36.75,36.75,0.0 +2022-05-19,36.45000076293945,37.29999923706055,36.0,36.54999923706055,198989.0 +2022-05-22,36.75,36.79999923706055,36.150001525878906,36.599998474121094,118602.0 +2022-05-23,37.099998474121094,37.099998474121094,36.0,36.20000076293945,113739.0 +2022-05-24,35.5,35.900001525878906,35.04999923706055,35.900001525878906,203938.0 +2022-05-25,36.0,36.70000076293945,35.900001525878906,36.54999923706055,144807.0 +2022-05-26,36.75,37.20000076293945,36.75,36.79999923706055,244305.0 +2022-05-29,37.0,37.5,36.5,37.5,328850.0 +2022-05-30,37.5,37.79999923706055,37.25,37.599998474121094,308653.0 +2022-05-31,37.650001525878906,37.650001525878906,36.70000076293945,37.25,198659.0 +2022-06-01,37.099998474121094,38.25,37.0,38.099998474121094,461302.0 +2022-06-02,38.099998474121094,38.099998474121094,37.349998474121094,37.54999923706055,162277.0 +2022-06-05,37.54999923706055,37.54999923706055,37.0,37.20000076293945,150503.0 +2022-06-06,37.45000076293945,37.45000076293945,36.599998474121094,36.95000076293945,209419.0 +2022-06-07,36.95000076293945,37.0,36.20000076293945,36.25,193161.0 +2022-06-08,36.5,36.5,36.04999923706055,36.099998474121094,107047.0 +2022-06-09,36.20000076293945,36.400001525878906,36.099998474121094,36.099998474121094,115182.0 +2022-06-12,36.0,36.0,34.29999923706055,34.95000076293945,176036.0 +2022-06-13,34.95000076293945,34.95000076293945,32.54999923706055,33.400001525878906,314115.0 +2022-06-14,33.349998474121094,33.349998474121094,30.100000381469727,30.399999618530273,1375107.0 +2022-06-15,30.450000762939453,30.649999618530273,29.149999618530273,29.299999237060547,994387.0 +2022-06-16,29.049999237060547,29.450000762939453,26.399999618530273,26.399999618530273,921747.0 +2022-06-19,23.760000228881836,26.0,23.760000228881836,23.979999542236328,4928970.0 +2022-06-20,24.299999237060547,24.600000381469727,22.84000015258789,23.0,2532651.0 +2022-06-21,23.260000228881836,23.600000381469727,22.899999618530273,23.219999313354492,2137216.0 +2022-06-22,23.200000762939453,23.899999618530273,20.899999618530273,20.899999618530273,2607730.0 +2022-06-23,21.100000381469727,22.420000076293945,20.780000686645508,22.0,4180918.0 +2022-06-26,22.799999237060547,24.200000762939453,22.34000015258789,24.200000762939453,2373060.0 +2022-06-27,24.579999923706055,25.75,23.760000228881836,23.81999969482422,2475475.0 +2022-06-28,23.81999969482422,25.25,23.700000762939453,24.84000015258789,1084676.0 +2022-06-29,24.920000076293945,27.299999237060547,24.860000610351562,27.299999237060547,2288014.0 +2022-06-30,28.0,28.5,26.100000381469727,26.450000762939453,5642059.0 +2022-07-03,27.0,27.0,25.100000381469727,25.5,1260068.0 +2022-07-04,25.399999618530273,25.399999618530273,23.940000534057617,23.940000534057617,1096838.0 +2022-07-05,24.5,26.299999237060547,24.239999771118164,26.299999237060547,4170047.0 +2022-07-06,26.600000381469727,27.799999237060547,26.0,26.700000762939453,5607968.0 +2022-07-13,26.75,27.450000762939453,26.0,26.049999237060547,1030296.0 +2022-07-14,25.850000381469727,26.600000381469727,24.959999084472656,25.549999237060547,1055286.0 +2022-07-17,26.049999237060547,26.299999237060547,25.100000381469727,25.600000381469727,866755.0 +2022-07-18,25.600000381469727,26.25,25.399999618530273,26.0,1066911.0 +2022-07-19,26.0,27.0,25.549999237060547,26.25,1528964.0 +2022-07-20,26.450000762939453,27.25,25.700000762939453,26.149999618530273,2085725.0 +2022-07-21,26.049999237060547,26.600000381469727,26.0,26.049999237060547,986091.0 +2022-07-24,26.200000762939453,26.950000762939453,26.200000762939453,26.450000762939453,1603783.0 +2022-07-25,26.450000762939453,26.700000762939453,25.950000762939453,26.100000381469727,868679.0 +2022-07-26,26.299999237060547,26.350000381469727,25.600000381469727,25.600000381469727,544644.0 +2022-07-27,25.75,26.0,25.399999618530273,25.399999618530273,638569.0 +2022-07-28,25.850000381469727,27.100000381469727,25.600000381469727,26.549999237060547,2965004.0 +2022-07-31,27.0,27.649999618530273,26.700000762939453,27.25,2486248.0 +2022-08-01,27.399999618530273,28.399999618530273,27.100000381469727,28.25,2593620.0 +2022-08-02,28.299999237060547,29.450000762939453,27.899999618530273,29.0,2788852.0 +2022-08-03,29.25,29.950000762939453,28.700000762939453,29.049999237060547,1936285.0 +2022-08-04,29.299999237060547,31.25,29.200000762939453,30.399999618530273,3719057.0 +2022-08-07,30.75,31.100000381469727,29.899999618530273,30.049999237060547,1341890.0 +2022-08-08,30.200000762939453,30.399999618530273,29.549999237060547,30.399999618530273,1126261.0 +2022-08-09,30.549999237060547,31.0,30.049999237060547,30.850000381469727,1303100.0 +2022-08-10,30.899999618530273,32.29999923706055,30.399999618530273,31.049999237060547,2677974.0 +2022-08-11,31.200000762939453,31.399999618530273,30.549999237060547,30.75,882554.0 +2022-08-14,30.799999237060547,31.350000381469727,30.100000381469727,31.100000381469727,1051175.0 +2022-08-15,31.149999618530273,31.350000381469727,30.899999618530273,31.100000381469727,818781.0 +2022-08-16,31.299999237060547,31.850000381469727,31.0,31.100000381469727,968645.0 +2022-08-17,31.149999618530273,31.149999618530273,30.5,30.549999237060547,575248.0 +2022-08-18,30.5,30.5,29.850000381469727,30.0,662345.0 +2022-08-21,30.0,30.200000762939453,29.350000381469727,30.149999618530273,614392.0 +2022-08-22,30.200000762939453,30.950000762939453,29.899999618530273,30.399999618530273,985301.0 +2022-08-23,30.399999618530273,30.399999618530273,28.75,28.899999618530273,445894.0 +2022-08-24,28.149999618530273,28.799999237060547,27.899999618530273,28.299999237060547,802123.0 +2022-08-25,28.549999237060547,29.299999237060547,28.399999618530273,29.299999237060547,391689.0 +2022-08-28,29.25,30.649999618530273,28.75,30.399999618530273,1446406.0 +2022-08-29,30.5,31.149999618530273,30.149999618530273,31.0,1347468.0 +2022-08-30,31.149999618530273,32.099998474121094,31.0,31.350000381469727,2813253.0 +2022-08-31,31.299999237060547,31.299999237060547,30.100000381469727,30.299999237060547,957316.0 +2022-09-01,30.5,30.649999618530273,29.850000381469727,30.100000381469727,562672.0 +2022-09-04,30.100000381469727,31.0,29.75,30.5,911342.0 +2022-09-05,30.850000381469727,31.100000381469727,30.0,30.100000381469727,768550.0 +2022-09-06,30.100000381469727,30.549999237060547,28.75,28.75,841670.0 +2022-09-07,28.649999618530273,29.0,28.0,28.299999237060547,677561.0 +2022-09-08,28.399999618530273,28.899999618530273,28.299999237060547,28.899999618530273,376612.0 +2022-09-11,29.25,29.600000381469727,29.100000381469727,29.25,436321.0 +2022-09-12,29.200000762939453,29.299999237060547,28.850000381469727,29.0,321534.0 +2022-09-13,29.100000381469727,29.299999237060547,28.850000381469727,29.149999618530273,225590.0 +2022-09-14,28.25,28.700000762939453,27.899999618530273,28.399999618530273,449146.0 +2022-09-15,28.600000381469727,28.700000762939453,28.0,28.049999237060547,241826.0 +2022-09-18,27.899999618530273,28.0,26.450000762939453,27.0,583962.0 +2022-09-19,26.5,27.0,25.899999618530273,26.200000762939453,412027.0 +2022-09-20,26.399999618530273,27.0,25.950000762939453,25.950000762939453,432954.0 +2022-09-21,26.0,26.200000762939453,25.5,25.950000762939453,285621.0 +2022-09-25,24.979999542236328,25.0,24.0,24.299999237060547,720510.0 +2022-09-26,24.200000762939453,24.8799991607666,24.100000381469727,24.3799991607666,792249.0 +2022-09-27,24.540000915527344,25.649999618530273,24.459999084472656,25.600000381469727,730652.0 +2022-09-28,25.75,25.899999618530273,25.0,25.75,658006.0 +2022-09-29,25.899999618530273,26.350000381469727,25.700000762939453,25.700000762939453,732509.0 +2022-10-02,25.75,26.850000381469727,25.100000381469727,26.399999618530273,917292.0 +2022-10-03,26.799999237060547,28.149999618530273,26.549999237060547,27.450000762939453,1438823.0 +2022-10-04,27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0.0 +2022-10-05,27.799999237060547,27.799999237060547,26.75,27.0,790809.0 +2022-10-06,26.799999237060547,27.100000381469727,26.5,26.5,419026.0 +2022-10-09,26.100000381469727,26.350000381469727,25.700000762939453,25.799999237060547,421414.0 +2022-10-10,25.549999237060547,26.200000762939453,25.549999237060547,26.100000381469727,368647.0 +2022-10-11,26.100000381469727,26.350000381469727,25.899999618530273,26.0,285527.0 +2022-10-12,26.299999237060547,26.299999237060547,25.899999618530273,25.899999618530273,208408.0 +2022-10-13,26.0,26.549999237060547,25.950000762939453,26.0,601181.0 +2022-10-16,26.200000762939453,27.0,25.75,26.549999237060547,682572.0 +2022-10-17,26.75,27.450000762939453,26.600000381469727,26.899999618530273,826000.0 +2022-10-18,27.200000762939453,27.399999618530273,26.75,26.75,432118.0 +2022-10-19,26.799999237060547,27.049999237060547,26.600000381469727,26.75,325100.0 +2022-10-20,26.850000381469727,27.0,26.649999618530273,26.649999618530273,313967.0 +2022-10-23,26.899999618530273,27.25,26.899999618530273,26.899999618530273,503701.0 +2022-10-24,26.899999618530273,27.600000381469727,26.799999237060547,27.600000381469727,938612.0 +2022-10-25,27.700000762939453,28.549999237060547,27.299999237060547,27.299999237060547,2040416.0 +2022-10-26,27.299999237060547,27.649999618530273,26.25,26.399999618530273,695470.0 +2022-10-27,26.399999618530273,26.700000762939453,25.799999237060547,26.0,279798.0 +2022-10-30,26.0,26.549999237060547,26.0,26.25,209378.0 +2022-10-31,26.25,26.25,26.25,26.25,0.0 +2022-11-01,26.600000381469727,26.700000762939453,25.649999618530273,25.799999237060547,214205.0 +2022-11-02,25.700000762939453,25.950000762939453,25.0,25.899999618530273,271700.0 +2022-11-03,25.799999237060547,26.399999618530273,25.700000762939453,26.049999237060547,235664.0 +2022-11-06,26.299999237060547,26.649999618530273,26.0,26.200000762939453,241592.0 +2022-11-07,26.100000381469727,26.149999618530273,25.549999237060547,25.549999237060547,264479.0 +2022-11-08,25.649999618530273,25.799999237060547,25.0,25.100000381469727,428411.0 +2022-11-09,25.200000762939453,25.25,24.559999465942383,25.0,338006.0 +2022-11-10,24.5,24.719999313354492,23.700000762939453,23.940000534057617,298136.0 +2022-11-13,24.31999969482422,24.420000076293945,23.940000534057617,23.940000534057617,258672.0 +2022-11-14,24.0,24.020000457763672,23.0,23.700000762939453,436328.0 +2022-11-15,23.700000762939453,24.600000381469727,23.700000762939453,24.440000534057617,558693.0 +2022-11-16,24.299999237060547,24.34000015258789,23.81999969482422,24.059999465942383,418737.0 +2022-11-17,24.200000762939453,24.3799991607666,24.0,24.100000381469727,200422.0 +2022-11-20,24.200000762939453,24.239999771118164,23.799999237060547,23.799999237060547,108770.0 +2022-11-21,23.799999237060547,23.81999969482422,23.579999923706055,23.579999923706055,93255.0 +2022-11-22,23.5,23.81999969482422,23.5,23.579999923706055,95651.0 +2022-11-24,23.399999618530273,23.399999618530273,23.0,23.079999923706055,130034.0 +2022-11-27,23.020000457763672,23.020000457763672,21.739999771118164,22.18000030517578,201369.0 +2022-11-28,22.100000381469727,23.219999313354492,21.6200008392334,23.100000381469727,197080.0 +2022-11-29,23.100000381469727,23.5,22.899999618530273,22.899999618530273,151446.0 +2022-11-30,23.0,23.1200008392334,22.799999237060547,23.100000381469727,86319.0 +2022-12-01,23.15999984741211,24.299999237060547,23.15999984741211,23.959999084472656,328485.0 +2022-12-04,24.239999771118164,24.579999923706055,24.0,24.0,397813.0 +2022-12-05,23.799999237060547,23.959999084472656,22.799999237060547,22.799999237060547,232818.0 +2022-12-06,22.760000228881836,23.459999084472656,22.3799991607666,23.299999237060547,234249.0 +2022-12-07,23.399999618530273,23.479999542236328,22.8799991607666,22.899999618530273,138069.0 +2022-12-08,23.0,23.31999969482422,22.600000381469727,23.040000915527344,124218.0 +2022-12-11,22.799999237060547,23.040000915527344,21.8799991607666,21.940000534057617,144326.0 +2022-12-12,21.600000381469727,21.899999618530273,20.799999237060547,21.81999969482422,407702.0 +2022-12-13,21.860000610351562,22.459999084472656,21.860000610351562,22.0,246645.0 +2022-12-14,22.299999237060547,22.520000457763672,21.860000610351562,22.079999923706055,232349.0 +2022-12-15,22.059999465942383,22.399999618530273,21.959999084472656,22.399999618530273,154326.0 +2022-12-18,22.200000762939453,22.600000381469727,22.200000762939453,22.420000076293945,157740.0 +2022-12-19,22.420000076293945,22.420000076293945,21.700000762939453,21.700000762939453,113247.0 +2022-12-20,21.719999313354492,22.34000015258789,21.600000381469727,22.200000762939453,201067.0 +2022-12-21,22.34000015258789,22.3799991607666,22.0,22.31999969482422,213204.0 +2022-12-22,22.420000076293945,22.700000762939453,22.260000228881836,22.360000610351562,279170.0 +2022-12-25,22.31999969482422,22.3799991607666,22.18000030517578,22.18000030517578,87989.0 +2022-12-26,22.18000030517578,22.18000030517578,21.8799991607666,21.899999618530273,118843.0 +2022-12-27,21.899999618530273,22.1200008392334,21.899999618530273,22.059999465942383,130216.0 +2022-12-28,22.100000381469727,22.280000686645508,21.920000076293945,22.260000228881836,170897.0 +2022-12-29,22.5,22.600000381469727,22.15999984741211,22.219999313354492,280337.0 +2023-01-01,22.200000762939453,22.920000076293945,22.200000762939453,22.920000076293945,222876.0 +2023-01-02,23.0,23.3799991607666,23.0,23.200000762939453,522463.0 +2023-01-03,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2023-01-04,23.760000228881836,23.860000610351562,23.100000381469727,23.139999389648438,395257.0 +2023-01-05,23.020000457763672,23.360000610351562,23.020000457763672,23.31999969482422,172810.0 +2023-01-08,23.360000610351562,23.739999771118164,23.260000228881836,23.700000762939453,386492.0 +2023-01-09,23.799999237060547,24.139999389648438,23.799999237060547,23.860000610351562,510931.0 +2023-01-10,23.899999618530273,23.959999084472656,23.5,23.5,224576.0 +2023-01-11,23.760000228881836,23.8799991607666,23.579999923706055,23.639999389648438,154959.0 +2023-01-12,23.6200008392334,24.059999465942383,23.6200008392334,23.760000228881836,260230.0 +2023-01-15,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0 +2023-01-16,24.020000457763672,24.34000015258789,23.860000610351562,23.899999618530273,361726.0 +2023-01-17,24.15999984741211,24.15999984741211,23.799999237060547,23.799999237060547,203044.0 +2023-01-18,24.15999984741211,24.15999984741211,23.799999237060547,23.799999237060547,203044.0 +2023-01-19,24.200000762939453,24.200000762939453,23.860000610351562,23.899999618530273,248904.0 +2023-01-22,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2023-01-23,24.040000915527344,24.440000534057617,24.0,24.260000228881836,562821.0 +2023-01-24,24.299999237060547,24.959999084472656,24.18000030517578,24.760000228881836,1078693.0 +2023-01-25,24.899999618530273,24.899999618530273,24.5,24.559999465942383,389839.0 +2023-01-26,24.65999984741211,24.719999313354492,24.399999618530273,24.459999084472656,283760.0 +2023-01-29,24.440000534057617,24.8799991607666,24.420000076293945,24.68000030517578,315320.0 +2023-01-30,24.520000457763672,24.780000686645508,24.280000686645508,24.3799991607666,238537.0 +2023-01-31,24.420000076293945,24.899999618530273,24.34000015258789,24.559999465942383,519615.0 +2023-02-01,24.600000381469727,24.600000381469727,24.1200008392334,24.139999389648438,300840.0 +2023-02-02,24.18000030517578,24.360000610351562,23.860000610351562,23.8799991607666,231588.0 +2023-02-05,23.899999618530273,23.899999618530273,23.0,23.0,264556.0 +2023-02-06,22.8799991607666,23.18000030517578,22.520000457763672,23.020000457763672,296877.0 +2023-02-07,23.100000381469727,23.260000228881836,22.700000762939453,22.700000762939453,147392.0 +2023-02-08,22.81999969482422,22.959999084472656,22.5,22.700000762939453,93424.0 +2023-02-09,22.65999984741211,23.0,22.65999984741211,23.0,134568.0 +2023-02-12,23.0,23.0,23.0,23.0,0.0 +2023-02-13,22.719999313354492,22.81999969482422,22.600000381469727,22.65999984741211,315769.0 +2023-02-14,22.780000686645508,22.84000015258789,22.68000030517578,22.68000030517578,176634.0 +2023-02-15,22.65999984741211,22.799999237060547,22.65999984741211,22.739999771118164,96366.0 +2023-02-16,22.84000015258789,22.84000015258789,22.5,22.5,137399.0 +2023-02-19,22.5,22.559999465942383,22.0,22.0,202690.0 +2023-02-20,22.0,22.5,22.0,22.1200008392334,206956.0 +2023-02-21,22.100000381469727,22.280000686645508,22.059999465942383,22.100000381469727,122390.0 +2023-02-23,22.040000915527344,22.040000915527344,21.84000015258789,21.959999084472656,180074.0 +2023-02-26,21.959999084472656,21.959999084472656,21.200000762939453,21.200000762939453,175310.0 +2023-02-27,21.299999237060547,21.84000015258789,21.239999771118164,21.84000015258789,212460.0 +2023-02-28,22.0,22.059999465942383,21.760000228881836,22.040000915527344,177930.0 +2023-03-01,22.139999389648438,22.280000686645508,22.0,22.18000030517578,2558.0 +2023-03-02,22.299999237060547,22.399999618530273,22.100000381469727,22.139999389648438,3268.0 +2023-03-05,22.139999389648438,22.360000610351562,22.139999389648438,22.360000610351562,1000.0 +2023-03-06,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0 +2023-03-07,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0.0 +2023-03-08,21.899999618530273,21.899999618530273,21.6200008392334,21.739999771118164,1900.0 +2023-03-09,21.739999771118164,21.739999771118164,21.739999771118164,21.739999771118164,0.0 +2023-03-12,21.8799991607666,21.899999618530273,21.600000381469727,21.719999313354492,1375.0 +2023-03-13,21.719999313354492,21.719999313354492,21.719999313354492,21.719999313354492,0.0 +2023-03-14,21.760000228881836,21.979999542236328,21.600000381469727,21.639999389648438,1830.0 +2023-03-15,21.579999923706055,21.700000762939453,21.260000228881836,21.260000228881836,1000.0 +2023-03-16,21.200000762939453,21.239999771118164,20.799999237060547,20.799999237060547,1000.0 +2023-03-19,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0 +2023-03-20,20.959999084472656,21.239999771118164,20.959999084472656,21.239999771118164,800.0 +2023-03-21,21.239999771118164,21.799999237060547,21.239999771118164,21.6200008392334,1000.0 +2023-03-22,21.600000381469727,21.780000686645508,21.360000610351562,21.3799991607666,1000.0 +2023-03-23,21.040000915527344,21.239999771118164,21.0,21.219999313354492,1230.0 +2023-03-26,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0 +2023-03-27,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0 +2023-03-28,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0 +2023-03-29,23.020000457763672,23.139999389648438,22.479999542236328,22.540000915527344,1431.0 +2023-03-30,22.579999923706055,22.860000610351562,22.459999084472656,22.540000915527344,1210.0 +2023-04-02,22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0.0 +2023-04-03,23.5,23.65999984741211,23.299999237060547,23.5,3199.0 +2023-04-04,23.5,23.600000381469727,23.299999237060547,23.440000534057617,968.0 +2023-04-05,23.420000076293945,23.65999984741211,23.219999313354492,23.260000228881836,1023.0 +2023-04-06,23.219999313354492,23.440000534057617,23.219999313354492,23.399999618530273,2000.0 +2023-04-09,23.440000534057617,23.639999389648438,23.3799991607666,23.440000534057617,1275.0 +2023-04-10,23.5,24.5,23.479999542236328,24.459999084472656,1000.0 +2023-04-11,24.5,24.6200008392334,23.8799991607666,23.899999618530273,924.0 +2023-04-12,23.899999618530273,24.139999389648438,23.799999237060547,24.0,922.0 +2023-04-13,24.079999923706055,24.31999969482422,23.940000534057617,23.940000534057617,1183.0 +2023-04-16,24.020000457763672,24.1200008392334,23.899999618530273,24.0,2168.0 +2023-04-17,24.020000457763672,24.079999923706055,23.899999618530273,24.059999465942383,1060.0 +2023-04-25,24.059999465942383,24.34000015258789,24.020000457763672,24.239999771118164,1642.0 +2023-04-26,24.31999969482422,24.940000534057617,24.200000762939453,24.940000534057617,1044.0 +2023-04-27,24.940000534057617,25.200000762939453,24.600000381469727,24.799999237060547,1000.0 +2023-04-30,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0 +2023-05-01,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0 +2023-05-02,25.600000381469727,25.75,25.200000762939453,25.399999618530273,2000.0 +2023-05-03,25.0,25.149999618530273,24.719999313354492,24.8799991607666,692.0 +2023-05-04,24.799999237060547,25.200000762939453,24.780000686645508,25.100000381469727,1000.0 +2023-05-07,25.299999237060547,25.399999618530273,25.149999618530273,25.399999618530273,5000.0 +2023-05-08,25.450000762939453,26.149999618530273,25.200000762939453,25.799999237060547,1000.0 +2023-05-09,26.0,26.0,25.399999618530273,25.75,1293.0 +2023-05-10,25.700000762939453,25.700000762939453,25.049999237060547,25.149999618530273,2000.0 +2023-05-11,25.149999618530273,25.649999618530273,25.100000381469727,25.649999618530273,1181.0 +2023-05-14,25.649999618530273,25.700000762939453,25.450000762939453,25.700000762939453,2959.0 +2023-05-15,25.75,26.100000381469727,25.75,25.950000762939453,903.0 +2023-05-16,25.899999618530273,26.100000381469727,25.600000381469727,25.899999618530273,911.0 +2023-05-17,25.950000762939453,26.399999618530273,25.950000762939453,26.399999618530273,3021.0 +2023-05-18,26.399999618530273,26.75,26.0,26.0,4510.0 +2023-05-21,26.0,26.0,25.450000762939453,25.450000762939453,655.0 +2023-05-22,25.450000762939453,26.149999618530273,25.450000762939453,25.899999618530273,1067.0 +2023-05-23,25.899999618530273,25.950000762939453,25.450000762939453,25.5,1495.0 +2023-05-24,25.5,25.799999237060547,25.350000381469727,25.799999237060547,1000.0 +2023-05-25,25.700000762939453,25.799999237060547,25.549999237060547,25.649999618530273,4146.0 +2023-05-28,25.799999237060547,26.100000381469727,25.649999618530273,26.0,1395.0 +2023-05-29,26.100000381469727,26.649999618530273,25.850000381469727,26.649999618530273,1000.0 +2023-05-30,26.75,27.5,26.299999237060547,26.299999237060547,1616.0 +2023-05-31,26.200000762939453,26.200000762939453,25.799999237060547,26.049999237060547,884.0 +2023-06-01,26.0,26.25,25.950000762939453,26.0,924.0 +2023-06-04,26.200000762939453,26.350000381469727,26.100000381469727,26.25,1900.0 +2023-06-05,26.25,26.399999618530273,26.049999237060547,26.100000381469727,1000.0 +2023-06-06,26.100000381469727,26.25,25.899999618530273,26.25,1000.0 +2023-06-07,26.299999237060547,27.200000762939453,26.299999237060547,27.149999618530273,1000.0 +2023-06-08,26.0,26.25,25.950000762939453,26.0,552.0 +2023-06-11,27.350000381469727,27.549999237060547,27.049999237060547,27.100000381469727,994.0 +2023-06-12,27.350000381469727,27.450000762939453,27.049999237060547,27.100000381469727,700.0 +2023-06-13,27.100000381469727,27.200000762939453,26.75,27.049999237060547,2203.0 +2023-06-14,27.100000381469727,27.100000381469727,26.899999618530273,27.0,622.0 +2023-06-15,27.0,27.049999237060547,26.700000762939453,26.799999237060547,682.0 +2023-06-18,27.0,27.399999618530273,26.850000381469727,27.299999237060547,1000.0 +2023-06-19,27.299999237060547,27.350000381469727,26.450000762939453,26.450000762939453,406884.0 +2023-06-20,26.350000381469727,26.850000381469727,26.25,26.549999237060547,184980.0 +2023-06-21,26.5,26.75,26.399999618530273,26.399999618530273,71453.0 +2023-06-22,26.299999237060547,26.549999237060547,26.0,26.0,177323.0 +2023-07-02,26.149999618530273,26.649999618530273,26.100000381469727,26.649999618530273,190904.0 +2023-07-03,26.799999237060547,27.0,26.350000381469727,26.600000381469727,347277.0 +2023-07-04,26.600000381469727,26.950000762939453,26.549999237060547,26.899999618530273,197174.0 +2023-07-05,27.0,27.350000381469727,26.850000381469727,27.049999237060547,504807.0 +2023-07-06,27.100000381469727,28.350000381469727,27.0,27.899999618530273,1603326.0 +2023-07-09,28.149999618530273,29.5,28.149999618530273,28.850000381469727,1576532.0 +2023-07-10,28.950000762939453,29.0,28.149999618530273,28.299999237060547,566957.0 +2023-07-11,28.299999237060547,28.700000762939453,28.100000381469727,28.25,320421.0 +2023-07-12,28.299999237060547,28.450000762939453,28.049999237060547,28.299999237060547,385560.0 +2023-07-13,28.450000762939453,28.5,27.600000381469727,28.100000381469727,349059.0 +2023-07-16,28.149999618530273,28.350000381469727,27.899999618530273,28.0,180323.0 +2023-07-17,27.799999237060547,28.25,27.649999618530273,28.100000381469727,216549.0 +2023-07-18,28.0,28.049999237060547,26.899999618530273,27.200000762939453,267013.0 +2023-07-19,27.200000762939453,27.600000381469727,26.75,26.850000381469727,159778.0 +2023-07-20,26.799999237060547,26.899999618530273,26.299999237060547,26.450000762939453,165899.0 +2023-07-23,26.25,26.399999618530273,25.799999237060547,25.799999237060547,147266.0 +2023-07-24,25.75,26.399999618530273,25.549999237060547,26.049999237060547,165398.0 +2023-07-25,26.350000381469727,26.350000381469727,25.549999237060547,26.0,220066.0 +2023-07-26,25.700000762939453,25.950000762939453,25.649999618530273,25.850000381469727,189145.0 +2023-07-27,25.850000381469727,26.649999618530273,25.75,26.100000381469727,192802.0 +2023-07-30,26.299999237060547,26.299999237060547,25.799999237060547,25.850000381469727,109772.0 +2023-07-31,25.850000381469727,25.950000762939453,25.299999237060547,25.299999237060547,99481.0 +2023-08-01,25.299999237060547,25.5,25.149999618530273,25.25,67237.0 +2023-08-02,25.200000762939453,25.450000762939453,25.149999618530273,25.350000381469727,60643.0 +2023-08-03,25.200000762939453,25.450000762939453,25.100000381469727,25.299999237060547,83006.0 +2023-08-06,25.5,25.75,25.0,25.0,121032.0 +2023-08-07,24.979999542236328,24.979999542236328,24.059999465942383,24.600000381469727,247429.0 +2023-08-08,24.6200008392334,24.920000076293945,24.6200008392334,24.799999237060547,110451.0 +2023-08-09,24.899999618530273,24.899999618530273,24.31999969482422,24.860000610351562,86017.0 +2023-08-10,24.899999618530273,25.350000381469727,24.899999618530273,25.100000381469727,109116.0 +2023-08-13,25.399999618530273,25.5,25.100000381469727,25.350000381469727,121546.0 +2023-08-14,25.399999618530273,25.399999618530273,24.719999313354492,24.719999313354492,107704.0 +2023-08-15,25.149999618530273,25.149999618530273,24.420000076293945,24.459999084472656,72828.0 +2023-08-16,24.420000076293945,24.68000030517578,24.200000762939453,24.200000762939453,116072.0 +2023-08-17,24.219999313354492,24.3799991607666,23.280000686645508,23.81999969482422,336735.0 +2023-08-20,23.81999969482422,23.979999542236328,23.360000610351562,23.479999542236328,230819.0 +2023-08-21,23.479999542236328,23.559999465942383,22.899999618530273,23.059999465942383,141610.0 +2023-08-22,23.0,23.15999984741211,22.860000610351562,23.0,162433.0 +2023-08-23,23.0,23.459999084472656,23.0,23.040000915527344,139513.0 +2023-08-24,23.079999923706055,23.399999618530273,23.079999923706055,23.139999389648438,118272.0 +2023-08-27,23.219999313354492,23.5,23.219999313354492,23.31999969482422,77905.0 +2023-08-28,23.34000015258789,23.459999084472656,23.200000762939453,23.219999313354492,118249.0 +2023-08-29,23.219999313354492,23.280000686645508,22.8799991607666,22.920000076293945,134364.0 +2023-08-30,22.799999237060547,23.399999618530273,22.799999237060547,23.399999618530273,141293.0 +2023-08-31,23.34000015258789,23.65999984741211,23.31999969482422,23.5,180638.0 +2023-09-03,23.479999542236328,23.799999237060547,23.440000534057617,23.559999465942383,133544.0 +2023-09-04,23.559999465942383,23.700000762939453,23.139999389648438,23.15999984741211,109078.0 +2023-09-05,23.219999313354492,23.219999313354492,22.979999542236328,23.020000457763672,133071.0 +2023-09-06,23.020000457763672,23.100000381469727,22.81999969482422,22.860000610351562,137211.0 +2023-09-07,22.8799991607666,22.920000076293945,22.600000381469727,22.719999313354492,130589.0 +2023-09-10,22.719999313354492,22.719999313354492,22.719999313354492,22.719999313354492,0.0 +2023-09-11,23.399999618530273,24.559999465942383,23.34000015258789,24.559999465942383,851112.0 +2023-09-12,24.8799991607666,24.8799991607666,23.81999969482422,23.899999618530273,365640.0 +2023-09-13,23.920000076293945,24.299999237060547,23.920000076293945,24.020000457763672,145492.0 +2023-09-14,24.100000381469727,24.18000030517578,23.780000686645508,23.84000015258789,159386.0 +2023-09-17,24.020000457763672,24.34000015258789,23.920000076293945,24.34000015258789,226906.0 +2023-09-18,24.34000015258789,24.34000015258789,23.479999542236328,23.559999465942383,216687.0 +2023-09-19,23.739999771118164,23.799999237060547,23.459999084472656,23.65999984741211,86203.0 +2023-09-20,23.520000457763672,23.760000228881836,23.520000457763672,23.6200008392334,70839.0 +2023-09-21,23.700000762939453,23.84000015258789,23.559999465942383,23.559999465942383,60962.0 +2023-09-25,23.540000915527344,23.65999984741211,23.0,23.0,109820.0 +2023-09-26,23.15999984741211,23.399999618530273,22.719999313354492,23.3799991607666,97495.0 +2023-09-27,23.299999237060547,23.6200008392334,23.200000762939453,23.600000381469727,86562.0 +2023-09-28,23.6200008392334,23.639999389648438,23.079999923706055,23.200000762939453,74648.0 +2023-10-01,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2023-10-02,23.15999984741211,23.200000762939453,22.979999542236328,22.979999542236328,93544.0 +2023-10-03,22.920000076293945,23.040000915527344,22.799999237060547,22.899999618530273,44493.0 +2023-10-04,22.81999969482422,22.899999618530273,22.600000381469727,22.6200008392334,93246.0 +2023-10-05,22.600000381469727,22.760000228881836,22.540000915527344,22.68000030517578,38367.0 +2023-10-08,22.639999389648438,22.700000762939453,21.979999542236328,22.0,87613.0 +2023-10-09,22.020000457763672,22.459999084472656,22.0,22.260000228881836,63675.0 +2023-10-10,22.260000228881836,22.399999618530273,21.600000381469727,21.600000381469727,93331.0 +2023-10-11,21.6200008392334,21.799999237060547,20.68000030517578,20.81999969482422,205753.0 +2023-10-12,20.899999618530273,21.760000228881836,20.899999618530273,21.639999389648438,149124.0 +2023-10-15,21.399999618530273,21.600000381469727,21.040000915527344,21.280000686645508,70992.0 +2023-10-16,21.280000686645508,21.5,21.040000915527344,21.15999984741211,121761.0 +2023-10-17,21.280000686645508,21.559999465942383,21.280000686645508,21.459999084472656,84898.0 +2023-10-18,21.440000534057617,21.6200008392334,21.1200008392334,21.360000610351562,107649.0 +2023-10-19,21.360000610351562,21.360000610351562,21.0,21.0,86486.0 +2023-10-22,20.920000076293945,21.5,20.81999969482422,20.81999969482422,91565.0 +2023-10-23,20.700000762939453,21.200000762939453,20.0,20.0,199050.0 +2023-10-24,20.0,20.200000762939453,19.520000457763672,19.6200008392334,146352.0 +2023-10-25,19.760000228881836,20.18000030517578,19.65999984741211,20.079999923706055,85662.0 +2023-10-26,20.200000762939453,20.299999237060547,20.0,20.059999465942383,45350.0 +2023-10-29,20.040000915527344,20.15999984741211,19.81999969482422,19.899999618530273,89536.0 +2023-10-30,20.0,20.219999313354492,19.899999618530273,20.219999313354492,119635.0 +2023-10-31,20.239999771118164,20.360000610351562,20.1200008392334,20.139999389648438,114180.0 +2023-11-01,20.15999984741211,20.459999084472656,19.959999084472656,20.459999084472656,209149.0 +2023-11-02,20.479999542236328,20.479999542236328,20.200000762939453,20.219999313354492,159941.0 +2023-11-05,20.31999969482422,20.979999542236328,20.200000762939453,20.959999084472656,227639.0 +2023-11-06,20.959999084472656,20.959999084472656,20.520000457763672,20.600000381469727,94242.0 +2023-11-07,20.799999237060547,20.799999237060547,20.219999313354492,20.280000686645508,104375.0 +2023-11-08,20.280000686645508,20.479999542236328,20.15999984741211,20.200000762939453,95698.0 +2023-11-09,20.200000762939453,20.200000762939453,19.739999771118164,19.920000076293945,143695.0 +2023-11-12,20.100000381469727,20.68000030517578,20.079999923706055,20.479999542236328,225172.0 +2023-11-13,20.479999542236328,20.760000228881836,20.219999313354492,20.459999084472656,186865.0 +2023-11-14,20.420000076293945,20.68000030517578,20.420000076293945,20.459999084472656,80394.0 +2023-11-15,20.5,21.399999618530273,20.5,21.200000762939453,257577.0 +2023-11-16,21.299999237060547,21.65999984741211,21.100000381469727,21.360000610351562,202088.0 +2023-11-19,21.360000610351562,22.139999389648438,21.360000610351562,21.920000076293945,219041.0 +2023-11-20,21.959999084472656,22.239999771118164,21.8799991607666,21.979999542236328,184662.0 +2023-11-21,22.15999984741211,22.15999984741211,21.719999313354492,21.920000076293945,94876.0 +2023-11-22,21.920000076293945,21.959999084472656,21.420000076293945,21.600000381469727,104627.0 +2023-11-23,21.920000076293945,21.959999084472656,21.420000076293945,21.600000381469727,104627.0 +2023-11-26,21.239999771118164,22.079999923706055,21.239999771118164,21.940000534057617,188806.0 +2023-11-27,21.959999084472656,22.200000762939453,21.799999237060547,21.940000534057617,117308.0 +2023-11-28,22.1200008392334,22.360000610351562,21.920000076293945,22.200000762939453,183218.0 +2023-11-29,22.239999771118164,22.5,22.239999771118164,22.440000534057617,137426.0 +2023-11-30,22.440000534057617,22.479999542236328,22.260000228881836,22.260000228881836,88742.0 +2023-12-03,22.5,22.559999465942383,22.260000228881836,22.31999969482422,119468.0 +2023-12-04,22.399999618530273,22.399999618530273,22.219999313354492,22.299999237060547,77707.0 +2023-12-05,22.299999237060547,22.68000030517578,22.219999313354492,22.579999923706055,199153.0 +2023-12-06,22.600000381469727,22.639999389648438,22.31999969482422,22.6200008392334,129862.0 +2023-12-07,22.639999389648438,23.079999923706055,22.6200008392334,22.920000076293945,289284.0 +2023-12-10,23.200000762939453,23.280000686645508,23.0,23.079999923706055,203687.0 +2023-12-11,23.020000457763672,23.219999313354492,23.020000457763672,23.040000915527344,133703.0 +2023-12-12,23.0,23.1200008392334,22.760000228881836,22.920000076293945,136750.0 +2023-12-13,22.81999969482422,23.100000381469727,22.81999969482422,22.979999542236328,86680.0 +2023-12-14,22.899999618530273,23.100000381469727,22.899999618530273,23.059999465942383,93360.0 +2023-12-17,23.040000915527344,23.079999923706055,22.920000076293945,23.0,90837.0 +2023-12-18,22.940000534057617,23.020000457763672,22.84000015258789,22.84000015258789,124334.0 +2023-12-19,22.84000015258789,23.440000534057617,22.84000015258789,23.299999237060547,437361.0 +2023-12-20,23.399999618530273,23.399999618530273,23.0,23.079999923706055,168504.0 +2023-12-21,23.020000457763672,23.020000457763672,22.760000228881836,22.899999618530273,132105.0 +2023-12-24,22.899999618530273,23.18000030517578,22.84000015258789,23.0,131606.0 +2023-12-25,23.18000030517578,23.18000030517578,22.959999084472656,22.979999542236328,130154.0 +2023-12-26,22.979999542236328,23.079999923706055,22.860000610351562,22.959999084472656,135169.0 +2023-12-27,23.0,23.639999389648438,22.959999084472656,23.360000610351562,432007.0 +2023-12-28,23.399999618530273,23.639999389648438,23.100000381469727,23.260000228881836,257949.0 +2023-12-31,23.559999465942383,23.559999465942383,23.0,23.440000534057617,191368.0 +2024-01-01,23.399999618530273,23.799999237060547,23.360000610351562,23.799999237060547,396898.0 +2024-01-02,23.899999618530273,24.399999618530273,23.899999618530273,24.260000228881836,952308.0 +2024-01-03,24.399999618530273,24.399999618530273,23.700000762939453,23.799999237060547,356901.0 +2024-01-04,23.5,23.940000534057617,23.31999969482422,23.8799991607666,360700.0 +2024-01-07,23.8799991607666,24.299999237060547,23.8799991607666,24.079999923706055,262055.0 +2024-01-08,24.18000030517578,24.360000610351562,23.979999542236328,24.020000457763672,418022.0 +2024-01-09,24.079999923706055,24.100000381469727,23.6200008392334,23.940000534057617,374539.0 +2024-01-10,23.959999084472656,24.15999984741211,23.84000015258789,24.15999984741211,315113.0 +2024-01-11,24.18000030517578,24.200000762939453,23.65999984741211,24.0,362062.0 +2024-01-14,23.700000762939453,23.959999084472656,23.700000762939453,23.8799991607666,295683.0 +2024-01-15,23.84000015258789,24.139999389648438,23.84000015258789,24.139999389648438,323927.0 +2024-01-16,24.15999984741211,24.5,24.15999984741211,24.479999542236328,908263.0 +2024-01-17,24.520000457763672,24.600000381469727,24.1200008392334,24.31999969482422,680354.0 +2024-01-18,24.280000686645508,24.280000686645508,23.5,23.799999237060547,538035.0 +2024-01-21,23.780000686645508,23.940000534057617,23.579999923706055,23.579999923706055,316792.0 +2024-01-22,23.579999923706055,23.579999923706055,23.579999923706055,23.579999923706055,0.0 +2024-01-23,23.15999984741211,23.239999771118164,23.020000457763672,23.100000381469727,173737.0 +2024-01-24,23.100000381469727,23.34000015258789,23.0,23.299999237060547,175499.0 +2024-01-25,23.5,23.959999084472656,23.479999542236328,23.65999984741211,533927.0 +2024-01-28,23.700000762939453,24.079999923706055,23.540000915527344,23.979999542236328,455506.0 +2024-01-29,24.020000457763672,24.079999923706055,23.600000381469727,23.6200008392334,211856.0 +2024-01-30,23.600000381469727,23.68000030517578,22.959999084472656,23.040000915527344,227563.0 +2024-01-31,23.059999465942383,23.440000534057617,22.8799991607666,23.079999923706055,189124.0 +2024-02-01,22.959999084472656,23.219999313354492,22.8799991607666,23.1200008392334,173601.0 +2024-02-04,23.1200008392334,23.459999084472656,23.079999923706055,23.399999618530273,139924.0 +2024-02-05,23.5,23.5,23.0,23.360000610351562,113676.0 +2024-02-06,23.3799991607666,23.780000686645508,23.299999237060547,23.579999923706055,261797.0 +2024-02-07,23.700000762939453,24.0,23.479999542236328,23.780000686645508,267761.0 +2024-02-08,23.700000762939453,24.0,23.479999542236328,23.780000686645508,267761.0 +2024-02-11,24.100000381469727,24.34000015258789,23.84000015258789,23.979999542236328,231282.0 +2024-02-12,24.0,24.079999923706055,23.780000686645508,23.799999237060547,169851.0 +2024-02-13,23.81999969482422,23.959999084472656,23.700000762939453,23.860000610351562,148115.0 +2024-02-14,23.860000610351562,23.899999618530273,23.600000381469727,23.719999313354492,175855.0 +2024-02-15,23.700000762939453,24.940000534057617,23.700000762939453,24.899999618530273,1549571.0 +2024-02-18,25.200000762939453,25.850000381469727,25.049999237060547,25.299999237060547,1520205.0 +2024-02-19,25.600000381469727,25.649999618530273,25.149999618530273,25.450000762939453,636987.0 +2024-02-20,25.450000762939453,25.75,25.149999618530273,25.5,466018.0 +2024-02-21,25.799999237060547,26.75,25.5,25.700000762939453,2011717.0 +2024-02-25,25.899999618530273,26.25,25.799999237060547,25.799999237060547,431365.0 +2024-02-26,25.850000381469727,26.0,24.979999542236328,25.049999237060547,461947.0 +2024-02-27,24.979999542236328,25.799999237060547,24.600000381469727,25.75,324741.0 +2024-02-28,25.75,26.049999237060547,25.549999237060547,26.0,422863.0 +2024-02-29,26.049999237060547,26.850000381469727,25.799999237060547,26.0,908770.0 +2024-03-03,26.149999618530273,26.200000762939453,25.200000762939453,25.5,365116.0 +2024-03-04,25.5,25.5,24.899999618530273,25.100000381469727,376302.0 +2024-03-05,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2024-03-06,25.549999237060547,26.25,25.350000381469727,25.950000762939453,633693.0 +2024-03-07,26.049999237060547,26.049999237060547,25.299999237060547,25.600000381469727,531398.0 +2024-03-10,25.5,25.950000762939453,25.5,25.799999237060547,221544.0 +2024-03-11,25.600000381469727,25.899999618530273,25.25,25.549999237060547,267569.0 +2024-03-12,25.5,25.649999618530273,25.200000762939453,25.399999618530273,128259.0 +2024-03-13,25.299999237060547,25.850000381469727,25.25,25.549999237060547,343081.0 +2024-03-14,25.700000762939453,26.350000381469727,25.299999237060547,26.25,840471.0 +2024-03-17,26.5,27.149999618530273,26.399999618530273,26.899999618530273,1234182.0 +2024-03-18,27.100000381469727,27.649999618530273,26.700000762939453,26.950000762939453,890299.0 +2024-03-19,26.950000762939453,27.0,26.25,26.25,742707.0 +2024-03-20,26.25,27.0,26.100000381469727,26.799999237060547,663109.0 +2024-03-21,26.950000762939453,27.200000762939453,26.0,26.200000762939453,546528.0 +2024-03-24,26.200000762939453,26.25,25.649999618530273,26.049999237060547,243751.0 +2024-03-25,25.75,26.5,25.75,26.25,325333.0 +2024-03-26,26.100000381469727,26.200000762939453,24.959999084472656,25.299999237060547,439048.0 +2024-03-27,25.100000381469727,25.649999618530273,25.0,25.649999618530273,251996.0 +2024-03-28,25.649999618530273,26.950000762939453,24.959999084472656,26.649999618530273,1547803.0 +2024-03-31,26.549999237060547,27.5,25.75,25.850000381469727,1220408.0 +2024-04-01,25.899999618530273,26.25,25.399999618530273,25.600000381469727,333982.0 +2024-04-02,25.600000381469727,25.649999618530273,25.049999237060547,25.299999237060547,367331.0 +2024-04-03,25.299999237060547,26.049999237060547,25.299999237060547,26.049999237060547,178182.0 +2024-04-04,26.149999618530273,26.950000762939453,26.149999618530273,26.75,690996.0 +2024-04-14,,,,, +2024-04-15,27.799999237060547,28.850000381469727,27.75,28.700000762939453,1526250.0 +2024-04-16,28.700000762939453,29.0,28.0,28.25,856352.0 +2024-04-17,28.350000381469727,29.299999237060547,28.049999237060547,29.200000762939453,780305.0 +2024-04-18,29.200000762939453,29.799999237060547,29.049999237060547,29.399999618530273,1017849.0 +2024-04-21,29.5,30.5,28.950000762939453,29.0,1429385.0 +2024-04-22,28.899999618530273,29.549999237060547,27.75,29.149999618530273,1291340.0 +2024-04-23,29.149999618530273,29.450000762939453,28.350000381469727,28.700000762939453,542013.0 +2024-04-24,28.850000381469727,29.25,27.0,27.549999237060547,956882.0 +2024-04-25,27.600000381469727,28.0,27.149999618530273,27.399999618530273,269477.0 +2024-04-28,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0 +2024-04-29,26.799999237060547,27.399999618530273,26.0,26.75,523400.0 +2024-04-30,26.75,28.049999237060547,26.75,27.950000762939453,434901.0 +2024-05-01,27.899999618530273,28.549999237060547,27.799999237060547,27.799999237060547,334960.0 +2024-05-02,27.799999237060547,28.200000762939453,27.649999618530273,27.75,170607.0 +2024-05-05,27.799999237060547,28.049999237060547,27.600000381469727,27.649999618530273,191643.0 +2024-05-06,27.649999618530273,28.399999618530273,27.600000381469727,28.200000762939453,314977.0 +2024-05-07,28.450000762939453,28.450000762939453,27.75,27.75,301424.0 +2024-05-08,27.75,28.399999618530273,27.700000762939453,28.149999618530273,288904.0 +2024-05-09,28.299999237060547,29.0,28.049999237060547,28.299999237060547,736846.0 +2024-05-12,28.399999618530273,29.200000762939453,28.100000381469727,28.700000762939453,655210.0 +2024-05-13,28.700000762939453,28.850000381469727,27.950000762939453,28.299999237060547,318812.0 +2024-05-14,28.0,28.200000762939453,26.950000762939453,27.0,309692.0 +2024-05-15,27.049999237060547,27.5,27.0,27.399999618530273,140493.0 +2024-05-16,27.350000381469727,27.649999618530273,26.799999237060547,27.0,146959.0 +2024-05-19,27.0,27.0,27.0,27.0,0.0 +2024-05-20,26.899999618530273,27.100000381469727,26.5,26.649999618530273,103106.0 +2024-05-21,26.600000381469727,26.950000762939453,26.399999618530273,26.450000762939453,99317.0 +2024-05-22,26.399999618530273,26.700000762939453,26.100000381469727,26.549999237060547,122276.0 +2024-05-23,26.549999237060547,26.899999618530273,26.25,26.450000762939453,94926.0 +2024-05-26,26.399999618530273,26.649999618530273,26.149999618530273,26.350000381469727,92416.0 +2024-05-27,26.299999237060547,26.600000381469727,26.149999618530273,26.5,105407.0 +2024-05-28,26.700000762939453,26.700000762939453,25.799999237060547,25.950000762939453,119565.0 +2024-05-29,26.200000762939453,26.200000762939453,25.700000762939453,26.049999237060547,86598.0 +2024-05-30,26.149999618530273,26.149999618530273,25.299999237060547,25.399999618530273,150160.0 +2024-06-02,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2024-06-03,25.399999618530273,26.149999618530273,25.399999618530273,25.850000381469727,120595.0 +2024-06-04,26.0,26.299999237060547,25.200000762939453,25.299999237060547,116070.0 +2024-06-05,25.5,25.549999237060547,24.760000228881836,24.860000610351562,165427.0 +2024-06-06,24.979999542236328,25.100000381469727,24.239999771118164,24.360000610351562,131487.0 +2024-06-09,24.360000610351562,24.639999389648438,24.260000228881836,24.459999084472656,96856.0 +2024-06-10,24.459999084472656,24.959999084472656,24.459999084472656,24.540000915527344,122275.0 +2024-06-11,24.540000915527344,25.350000381469727,24.540000915527344,25.25,220982.0 +2024-06-12,25.549999237060547,25.549999237060547,24.520000457763672,24.520000457763672,146354.0 +2024-06-13,24.600000381469727,24.600000381469727,24.100000381469727,24.479999542236328,93603.0 +2024-06-23,24.520000457763672,24.68000030517578,23.84000015258789,23.84000015258789,135859.0 +2024-06-24,24.0,24.260000228881836,23.799999237060547,24.18000030517578,87280.0 +2024-06-25,24.5,24.639999389648438,24.1200008392334,24.579999923706055,98367.0 +2024-06-26,24.700000762939453,24.8799991607666,24.34000015258789,24.6200008392334,108641.0 +2024-06-27,24.799999237060547,24.799999237060547,24.200000762939453,24.239999771118164,106359.0 +2024-06-30,24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0.0 +2024-07-01,24.15999984741211,24.5,24.100000381469727,24.100000381469727,185908.0 +2024-07-02,24.260000228881836,24.34000015258789,24.040000915527344,24.219999313354492,134120.0 +2024-07-03,24.219999313354492,24.360000610351562,23.760000228881836,23.8799991607666,178054.0 +2024-07-04,23.979999542236328,23.979999542236328,23.239999771118164,23.440000534057617,183995.0 +2024-07-07,23.440000534057617,23.68000030517578,23.3799991607666,23.600000381469727,93033.0 +2024-07-08,23.84000015258789,23.84000015258789,23.260000228881836,23.280000686645508,91965.0 +2024-07-09,23.239999771118164,23.700000762939453,23.239999771118164,23.700000762939453,141822.0 +2024-07-10,23.860000610351562,23.860000610351562,23.5,23.780000686645508,110461.0 +2024-07-11,23.719999313354492,23.780000686645508,23.459999084472656,23.700000762939453,108693.0 +2024-07-14,23.700000762939453,24.139999389648438,23.65999984741211,24.020000457763672,166491.0 +2024-07-15,24.079999923706055,24.540000915527344,24.0,24.139999389648438,246367.0 +2024-07-16,24.15999984741211,24.479999542236328,24.059999465942383,24.479999542236328,92607.0 +2024-07-17,24.479999542236328,24.540000915527344,24.299999237060547,24.34000015258789,99930.0 +2024-07-18,24.399999618530273,25.399999618530273,24.280000686645508,25.25,564407.0 +2024-07-21,25.5,26.25,25.399999618530273,25.75,478552.0 +2024-07-22,25.75,25.75,25.149999618530273,25.700000762939453,184398.0 +2024-07-23,25.75,25.75,25.149999618530273,25.299999237060547,137001.0 +2024-07-24,25.350000381469727,25.5,25.0,25.25,79944.0 +2024-07-25,25.100000381469727,25.399999618530273,25.100000381469727,25.149999618530273,69969.0 +2024-07-28,25.600000381469727,25.799999237060547,25.399999618530273,25.799999237060547,205344.0 +2024-07-29,25.950000762939453,26.100000381469727,25.299999237060547,25.5,208467.0 +2024-07-30,25.299999237060547,25.75,25.299999237060547,25.700000762939453,119966.0 +2024-07-31,25.700000762939453,25.700000762939453,24.979999542236328,25.100000381469727,124224.0 +2024-08-01,25.100000381469727,25.200000762939453,24.760000228881836,25.049999237060547,127653.0 +2024-08-04,24.700000762939453,24.700000762939453,23.799999237060547,23.899999618530273,164734.0 +2024-08-05,23.1200008392334,23.780000686645508,21.700000762939453,22.139999389648438,236488.0 +2024-08-06,22.600000381469727,23.299999237060547,22.5,22.920000076293945,243328.0 +2024-08-07,22.920000076293945,23.440000534057617,22.920000076293945,23.200000762939453,98131.0 +2024-08-08,23.200000762939453,23.299999237060547,22.600000381469727,23.040000915527344,144917.0 +2024-08-11,23.040000915527344,23.65999984741211,23.040000915527344,23.639999389648438,134462.0 +2024-08-12,23.579999923706055,23.579999923706055,22.899999618530273,23.0,156791.0 +2024-08-13,22.920000076293945,23.479999542236328,22.84000015258789,23.440000534057617,162648.0 +2024-08-14,23.440000534057617,24.0,23.440000534057617,23.739999771118164,98931.0 +2024-08-15,23.719999313354492,24.100000381469727,23.719999313354492,23.760000228881836,76314.0 +2024-08-18,23.760000228881836,24.18000030517578,23.760000228881836,24.040000915527344,108907.0 +2024-08-19,24.040000915527344,24.239999771118164,24.0,24.059999465942383,126275.0 +2024-08-20,24.040000915527344,24.559999465942383,24.0,24.399999618530273,191887.0 +2024-08-21,24.420000076293945,24.540000915527344,24.100000381469727,24.239999771118164,214098.0 +2024-08-22,24.18000030517578,24.440000534057617,24.1200008392334,24.260000228881836,136376.0 +2024-08-25,24.34000015258789,24.979999542236328,24.34000015258789,24.979999542236328,233045.0 +2024-08-26,25.0,25.049999237060547,24.479999542236328,24.600000381469727,167921.0 +2024-08-27,24.540000915527344,24.700000762939453,24.31999969482422,24.399999618530273,77990.0 +2024-08-28,24.520000457763672,24.780000686645508,24.280000686645508,24.5,97691.0 +2024-08-29,24.5,24.760000228881836,24.479999542236328,24.520000457763672,67992.0 +2024-09-01,24.559999465942383,24.739999771118164,24.459999084472656,24.540000915527344,146027.0 +2024-09-02,24.600000381469727,25.100000381469727,24.5,25.0,626252.0 +2024-09-03,25.200000762939453,25.649999618530273,25.149999618530273,25.149999618530273,614530.0 +2024-09-04,25.0,25.100000381469727,24.3799991607666,24.799999237060547,268188.0 +2024-09-05,24.799999237060547,25.399999618530273,24.600000381469727,24.639999389648438,275127.0 +2024-09-08,24.31999969482422,24.639999389648438,24.239999771118164,24.299999237060547,114623.0 +2024-09-09,24.200000762939453,24.3799991607666,23.959999084472656,24.020000457763672,158631.0 +2024-09-10,24.100000381469727,24.399999618530273,24.040000915527344,24.079999923706055,110588.0 +2024-09-11,24.0,24.18000030517578,23.540000915527344,23.6200008392334,207920.0 +2024-09-12,23.700000762939453,23.860000610351562,23.579999923706055,23.600000381469727,91057.0 +2024-09-15,23.639999389648438,23.8799991607666,23.639999389648438,23.700000762939453,103122.0 +2024-09-16,23.739999771118164,23.739999771118164,23.260000228881836,23.260000228881836,87894.0 +2024-09-17,23.260000228881836,23.360000610351562,23.1200008392334,23.139999389648438,83915.0 +2024-09-18,23.1200008392334,23.3799991607666,23.1200008392334,23.200000762939453,76609.0 +2024-09-19,23.299999237060547,23.68000030517578,23.280000686645508,23.68000030517578,140841.0 +2024-09-22,23.700000762939453,24.15999984741211,23.700000762939453,23.979999542236328,104036.0 +2024-09-24,24.0,24.139999389648438,23.799999237060547,24.0,99611.0 +2024-09-25,24.100000381469727,24.600000381469727,24.0,24.600000381469727,286454.0 +2024-09-26,24.6200008392334,24.979999542236328,24.540000915527344,24.8799991607666,372202.0 +2024-09-29,24.8799991607666,24.959999084472656,24.360000610351562,24.360000610351562,263971.0 +2024-09-30,24.520000457763672,25.200000762939453,24.479999542236328,24.780000686645508,510585.0 +2024-10-01,24.959999084472656,24.979999542236328,24.5,24.600000381469727,143467.0 +2024-10-02,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,0.0 +2024-10-03,23.719999313354492,24.0,23.299999237060547,23.399999618530273,116811.0 +2024-10-06,23.34000015258789,23.399999618530273,22.260000228881836,22.6200008392334,221688.0 +2024-10-07,22.5,23.100000381469727,22.5,22.8799991607666,97887.0 +2024-10-08,22.959999084472656,22.959999084472656,22.540000915527344,22.65999984741211,94004.0 +2024-10-09,22.860000610351562,22.8799991607666,22.299999237060547,22.520000457763672,147254.0 +2024-10-10,22.520000457763672,22.899999618530273,22.360000610351562,22.719999313354492,152998.0 +2024-10-13,22.940000534057617,23.299999237060547,22.860000610351562,23.1200008392334,267113.0 +2024-10-14,23.15999984741211,23.360000610351562,23.100000381469727,23.200000762939453,165043.0 +2024-10-15,23.139999389648438,23.360000610351562,23.139999389648438,23.15999984741211,140010.0 +2024-10-16,23.15999984741211,23.260000228881836,23.020000457763672,23.040000915527344,158527.0 +2024-10-17,23.0,23.34000015258789,22.719999313354492,22.799999237060547,99927.0 +2024-10-20,22.799999237060547,22.84000015258789,22.479999542236328,22.739999771118164,86905.0 +2024-10-21,22.700000762939453,22.959999084472656,22.700000762939453,22.84000015258789,81086.0 +2024-10-22,22.84000015258789,22.940000534057617,22.700000762939453,22.799999237060547,89329.0 +2024-10-23,22.799999237060547,22.920000076293945,22.579999923706055,22.760000228881836,85691.0 +2024-10-24,22.600000381469727,22.760000228881836,22.520000457763672,22.700000762939453,46053.0 +2024-10-27,22.860000610351562,23.479999542236328,22.81999969482422,23.059999465942383,115644.0 +2024-10-28,23.299999237060547,23.299999237060547,22.940000534057617,22.940000534057617,70313.0 +2024-10-29,22.979999542236328,23.059999465942383,22.700000762939453,22.739999771118164,95034.0 +2024-10-30,22.68000030517578,22.8799991607666,22.5,22.760000228881836,70375.0 +2024-10-31,22.799999237060547,22.84000015258789,22.520000457763672,22.739999771118164,77067.0 +2024-11-03,22.780000686645508,22.81999969482422,22.68000030517578,22.739999771118164,75311.0 +2024-11-04,22.540000915527344,22.81999969482422,22.31999969482422,22.34000015258789,163873.0 +2024-11-05,22.34000015258789,22.479999542236328,22.18000030517578,22.34000015258789,93032.0 +2024-11-06,22.31999969482422,22.65999984741211,22.31999969482422,22.639999389648438,149261.0 +2024-11-07,22.639999389648438,22.719999313354492,22.600000381469727,22.600000381469727,50217.0 +2024-11-10,22.6200008392334,22.959999084472656,22.6200008392334,22.799999237060547,101986.0 +2024-11-11,22.5,22.520000457763672,22.1200008392334,22.1200008392334,160765.0 +2024-11-12,22.100000381469727,22.15999984741211,21.780000686645508,21.920000076293945,158722.0 +2024-11-13,21.940000534057617,21.979999542236328,21.700000762939453,21.799999237060547,71993.0 +2024-11-14,21.719999313354492,21.959999084472656,21.540000915527344,21.700000762939453,127543.0 +2024-11-17,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0 +2024-11-18,21.799999237060547,21.940000534057617,21.6200008392334,21.860000610351562,97350.0 +2024-11-19,21.899999618530273,22.3799991607666,21.860000610351562,22.1200008392334,115388.0 +2024-11-20,22.100000381469727,22.219999313354492,21.8799991607666,21.8799991607666,49795.0 +2024-11-21,21.860000610351562,22.059999465942383,21.780000686645508,21.899999618530273,58266.0 +2024-11-24,21.979999542236328,22.219999313354492,21.860000610351562,21.899999618530273,63219.0 +2024-11-25,21.739999771118164,21.780000686645508,21.5,21.68000030517578,87915.0 +2024-11-26,21.700000762939453,21.700000762939453,21.399999618530273,21.540000915527344,77843.0 +2024-11-27,21.540000915527344,21.600000381469727,21.0,21.15999984741211,95831.0 +2024-11-28,21.059999465942383,21.5,21.0,21.5,75717.0 +2024-12-01,21.059999465942383,21.5,21.0,21.5,75717.0 +2024-12-02,21.559999465942383,21.579999923706055,21.440000534057617,21.559999465942383,38053.0 +2024-12-03,21.5,21.760000228881836,21.399999618530273,21.6200008392334,125295.0 +2024-12-04,21.700000762939453,21.739999771118164,21.440000534057617,21.639999389648438,120757.0 +2024-12-05,21.68000030517578,21.959999084472656,21.65999984741211,21.799999237060547,206640.0 +2024-12-08,21.799999237060547,22.079999923706055,21.780000686645508,21.899999618530273,186285.0 +2024-12-09,21.899999618530273,22.0,21.760000228881836,21.899999618530273,118494.0 +2024-12-10,21.940000534057617,22.0,21.8799991607666,21.940000534057617,75599.0 +2024-12-11,21.959999084472656,21.959999084472656,21.719999313354492,21.81999969482422,46915.0 +2024-12-12,21.81999969482422,21.940000534057617,21.799999237060547,21.940000534057617,108689.0 +2024-12-15,21.940000534057617,22.5,21.940000534057617,22.200000762939453,324744.0 +2024-12-16,22.1200008392334,22.280000686645508,21.84000015258789,21.959999084472656,183023.0 +2024-12-17,21.959999084472656,22.1200008392334,21.68000030517578,21.68000030517578,118889.0 +2024-12-18,21.68000030517578,21.799999237060547,21.600000381469727,21.780000686645508,58273.0 +2024-12-19,21.760000228881836,21.760000228881836,21.479999542236328,21.479999542236328,102334.0 +2024-12-22,21.5,21.68000030517578,21.299999237060547,21.360000610351562,106981.0 +2024-12-23,21.440000534057617,21.440000534057617,21.059999465942383,21.31999969482422,61587.0 +2024-12-24,21.399999618530273,21.479999542236328,21.18000030517578,21.18000030517578,38774.0 +2024-12-25,21.219999313354492,21.479999542236328,21.18000030517578,21.440000534057617,51868.0 +2024-12-26,21.440000534057617,21.479999542236328,21.15999984741211,21.34000015258789,40481.0 +2024-12-29,21.34000015258789,21.3799991607666,21.200000762939453,21.3799991607666,154350.0 +2024-12-30,21.34000015258789,21.6200008392334,21.31999969482422,21.600000381469727,106443.0 +2024-12-31,21.6200008392334,21.81999969482422,21.559999465942383,21.739999771118164,91604.0 +2025-01-01,21.760000228881836,22.079999923706055,21.520000457763672,22.059999465942383,178184.0 +2025-01-02,22.100000381469727,22.200000762939453,21.81999969482422,22.15999984741211,194394.0 +2025-01-05,22.15999984741211,22.200000762939453,22.0,22.15999984741211,163473.0 +2025-01-06,22.15999984741211,22.399999618530273,22.059999465942383,22.239999771118164,214335.0 +2025-01-07,22.239999771118164,22.31999969482422,21.8799991607666,22.18000030517578,244430.0 +2025-01-08,22.18000030517578,22.239999771118164,21.920000076293945,22.100000381469727,229686.0 +2025-01-09,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0 +2025-01-12,22.799999237060547,23.079999923706055,22.739999771118164,22.899999618530273,350215.0 +2025-01-13,22.899999618530273,22.959999084472656,22.639999389648438,22.639999389648438,152895.0 +2025-01-14,22.579999923706055,22.799999237060547,22.520000457763672,22.540000915527344,102679.0 +2025-01-15,22.540000915527344,22.84000015258789,22.34000015258789,22.65999984741211,129685.0 +2025-01-16,22.780000686645508,22.780000686645508,22.5,22.540000915527344,71612.0 +2025-01-19,22.540000915527344,22.719999313354492,22.479999542236328,22.6200008392334,128614.0 +2025-01-20,22.639999389648438,22.780000686645508,22.520000457763672,22.639999389648438,103809.0 +2025-01-21,22.639999389648438,22.760000228881836,22.399999618530273,22.5,109348.0 +2025-01-22,22.479999542236328,22.68000030517578,22.420000076293945,22.5,77201.0 +2025-01-23,22.459999084472656,22.84000015258789,22.459999084472656,22.780000686645508,157129.0 +2025-01-26,22.799999237060547,23.360000610351562,22.799999237060547,23.059999465942383,368863.0 +2025-01-27,23.100000381469727,23.219999313354492,22.799999237060547,22.799999237060547,213384.0 +2025-01-28,22.81999969482422,23.100000381469727,22.81999969482422,22.959999084472656,193440.0 +2025-01-29,23.020000457763672,23.020000457763672,22.459999084472656,22.459999084472656,141264.0 +2025-01-30,22.459999084472656,22.6200008392334,22.399999618530273,22.440000534057617,75586.0 +2025-02-02,22.399999618530273,22.579999923706055,22.280000686645508,22.299999237060547,125852.0 +2025-02-03,22.260000228881836,22.399999618530273,22.200000762939453,22.239999771118164,141755.0 +2025-02-04,22.280000686645508,22.559999465942383,22.280000686645508,22.360000610351562,103575.0 +2025-02-05,22.479999542236328,23.299999237060547,22.459999084472656,23.1200008392334,732225.0 +2025-02-06,23.040000915527344,23.040000915527344,22.760000228881836,22.899999618530273,166660.0 +2025-02-09,22.920000076293945,23.020000457763672,22.84000015258789,22.84000015258789,102474.0 +2025-02-10,22.84000015258789,22.84000015258789,22.540000915527344,22.600000381469727,163060.0 +2025-02-11,22.520000457763672,22.600000381469727,22.219999313354492,22.219999313354492,178511.0 +2025-02-12,22.200000762939453,22.31999969482422,22.0,22.0,126348.0 +2025-02-13,21.920000076293945,22.100000381469727,21.799999237060547,21.940000534057617,143030.0 +2025-02-16,21.799999237060547,22.1200008392334,21.780000686645508,21.84000015258789,111856.0 +2025-02-17,21.979999542236328,22.399999618530273,21.739999771118164,22.1200008392334,473627.0 +2025-02-18,22.200000762939453,22.200000762939453,21.899999618530273,22.200000762939453,180475.0 +2025-02-19,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0 +2025-02-20,21.920000076293945,22.200000762939453,21.700000762939453,21.81999969482422,229826.0 +2025-02-24,21.81999969482422,21.8799991607666,21.399999618530273,21.459999084472656,125808.0 +2025-02-25,21.399999618530273,21.520000457763672,21.239999771118164,21.5,99279.0 +2025-02-26,21.579999923706055,21.579999923706055,21.34000015258789,21.3799991607666,54895.0 +2025-02-27,21.3799991607666,21.5,21.219999313354492,21.219999313354492,69896.0 +2025-03-02,21.040000915527344,21.399999618530273,20.899999618530273,21.0,70834.0 +2025-03-03,20.959999084472656,21.260000228881836,20.760000228881836,21.260000228881836,47420.0 +2025-03-04,21.299999237060547,21.299999237060547,20.959999084472656,21.239999771118164,67951.0 +2025-03-05,21.200000762939453,21.200000762939453,20.8799991607666,20.899999618530273,60831.0 +2025-03-06,20.899999618530273,20.920000076293945,20.600000381469727,20.700000762939453,54915.0 +2025-03-09,20.860000610351562,20.860000610351562,20.18000030517578,20.6200008392334,41613.0 +2025-03-10,20.760000228881836,20.940000534057617,20.459999084472656,20.700000762939453,32059.0 +2025-03-11,20.700000762939453,20.899999618530273,20.34000015258789,20.799999237060547,89344.0 +2025-03-12,20.81999969482422,20.940000534057617,20.739999771118164,20.84000015258789,37701.0 +2025-03-13,20.860000610351562,21.15999984741211,20.639999389648438,21.15999984741211,108796.0 +2025-03-16,21.200000762939453,21.440000534057617,21.139999389648438,21.440000534057617,65666.0 +2025-03-17,21.440000534057617,21.5,21.1200008392334,21.139999389648438,38994.0 +2025-03-18,21.100000381469727,21.299999237060547,21.0,21.040000915527344,99402.0 +2025-03-19,20.81999969482422,21.020000457763672,20.799999237060547,20.8799991607666,38223.0 +2025-03-20,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 +2025-03-23,21.100000381469727,21.100000381469727,20.8799991607666,20.899999618530273,27374.0 +2025-03-24,20.899999618530273,20.940000534057617,20.799999237060547,20.899999618530273,41367.0 +2025-03-25,20.8799991607666,20.940000534057617,20.84000015258789,20.940000534057617,36358.0 +2025-03-26,20.940000534057617,21.260000228881836,20.940000534057617,21.219999313354492,35256.0 +2025-03-27,21.3799991607666,21.6200008392334,21.299999237060547,21.3799991607666,113573.0 +2025-04-03,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2025-04-06,19.5,19.899999618530273,19.5,19.520000457763672,674436.0 +2025-04-07,19.219999313354492,19.399999618530273,18.399999618530273,19.280000686645508,213604.0 +2025-04-08,19.520000457763672,20.020000457763672,19.239999771118164,19.399999618530273,84387.0 +2025-04-09,19.020000457763672,19.3799991607666,18.579999923706055,18.639999389648438,74588.0 +2025-04-10,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0 +2025-04-13,19.399999618530273,19.84000015258789,19.34000015258789,19.65999984741211,150144.0 +2025-04-14,19.719999313354492,20.399999618530273,19.559999465942383,20.3799991607666,233687.0 +2025-04-15,20.399999618530273,20.700000762939453,20.0,20.059999465942383,118503.0 +2025-04-16,19.81999969482422,20.239999771118164,19.81999969482422,20.15999984741211,60639.0 +2025-04-17,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 +2025-04-20,20.0,20.219999313354492,20.0,20.1200008392334,70915.0 +2025-04-21,19.899999618530273,19.979999542236328,19.799999237060547,19.799999237060547,140037.0 +2025-04-22,19.719999313354492,19.84000015258789,19.639999389648438,19.799999237060547,50676.0 +2025-04-23,19.899999618530273,20.200000762939453,19.81999969482422,19.959999084472656,137100.0 +2025-04-24,20.0,20.68000030517578,19.940000534057617,20.420000076293945,440184.0 +2025-04-27,20.420000076293945,20.600000381469727,20.420000076293945,20.559999465942383,35869.0 +2025-04-28,20.559999465942383,20.579999923706055,20.299999237060547,20.3799991607666,154850.0 +2025-04-29,20.399999618530273,20.8799991607666,20.299999237060547,20.540000915527344,93095.0 +2025-04-30,20.540000915527344,20.959999084472656,20.399999618530273,20.579999923706055,257447.0 +2025-05-01,20.6200008392334,21.280000686645508,20.440000534057617,20.600000381469727,311929.0 +2025-05-04,20.579999923706055,20.81999969482422,20.399999618530273,20.399999618530273,102061.0 +2025-05-05,20.360000610351562,20.84000015258789,20.280000686645508,20.780000686645508,65810.0 +2025-05-06,20.899999618530273,21.15999984741211,20.860000610351562,20.8799991607666,90119.0 +2025-05-07,20.8799991607666,20.899999618530273,20.520000457763672,20.540000915527344,48431.0 +2025-05-08,20.5,20.6200008392334,20.200000762939453,20.200000762939453,82108.0 +2025-05-11,20.200000762939453,20.360000610351562,19.799999237060547,19.799999237060547,26921.0 +2025-05-12,19.799999237060547,20.200000762939453,19.799999237060547,20.0,30244.0 +2025-05-13,20.299999237060547,20.299999237060547,19.84000015258789,20.0,32343.0 +2025-05-14,20.200000762939453,20.200000762939453,20.0,20.020000457763672,48835.0 +2025-05-15,19.6200008392334,21.68000030517578,19.6200008392334,21.0,931065.0 +2025-05-18,21.0,21.0,21.0,21.0,0.0 +2025-05-19,20.600000381469727,21.200000762939453,20.479999542236328,20.5,220031.0 +2025-05-20,20.479999542236328,21.700000762939453,20.399999618530273,21.420000076293945,298327.0 +2025-05-21,21.420000076293945,21.5,20.360000610351562,20.399999618530273,380508.0 +2025-05-22,20.200000762939453,20.440000534057617,20.040000915527344,20.100000381469727,98858.0 +2025-05-25,20.020000457763672,20.399999618530273,20.020000457763672,20.1200008392334,40602.0 +2025-05-26,20.0,20.399999618530273,19.959999084472656,20.079999923706055,115916.0 +2025-05-27,20.399999618530273,20.399999618530273,20.0,20.0,72348.0 +2025-05-28,20.040000915527344,20.34000015258789,19.719999313354492,19.899999618530273,132912.0 +2025-05-29,20.0,20.020000457763672,19.639999389648438,19.780000686645508,96194.0 +2025-06-01,19.700000762939453,19.780000686645508,18.8799991607666,19.100000381469727,130815.0 +2025-06-02,19.200000762939453,19.200000762939453,18.639999389648438,18.84000015258789,77985.0 +2025-06-03,18.799999237060547,18.84000015258789,18.5,18.6200008392334,64484.0 +2025-06-04,18.6200008392334,18.959999084472656,18.6200008392334,18.700000762939453,49516.0 +2025-06-11,18.739999771118164,19.0,18.520000457763672,18.540000915527344,148515.0 +2025-06-12,18.399999618530273,18.399999618530273,17.299999237060547,17.299999237060547,141496.0 +2025-06-15,15.600000381469727,18.5,15.600000381469727,17.65999984741211,273085.0 +2025-06-16,17.700000762939453,19.420000076293945,17.579999923706055,19.420000076293945,372990.0 +2025-06-17,19.559999465942383,20.31999969482422,18.600000381469727,18.600000381469727,369393.0 +2025-06-18,18.5,19.8799991607666,18.5,18.600000381469727,382283.0 +2025-06-19,18.600000381469727,18.899999618530273,18.1200008392334,18.479999542236328,177939.0 +2025-06-22,18.200000762939453,19.18000030517578,18.139999389648438,18.139999389648438,131071.0 +2025-06-23,18.1200008392334,19.579999923706055,18.1200008392334,19.520000457763672,293091.0 +2025-06-24,19.65999984741211,20.979999542236328,19.600000381469727,20.780000686645508,418310.0 +2025-06-25,20.799999237060547,21.700000762939453,20.600000381469727,21.200000762939453,341485.0 +2025-06-26,20.600000381469727,23.1200008392334,20.600000381469727,22.399999618530273,966339.0 +2025-06-29,22.799999237060547,24.0,22.610000610351562,23.440000534057617,904471.0 +2025-06-30,23.479999542236328,23.68000030517578,23.190000534057617,23.31999969482422,538253.0 +2025-07-01,23.31999969482422,23.600000381469727,22.600000381469727,23.079999923706055,289378.0 +2025-07-02,23.100000381469727,23.899999618530273,23.079999923706055,23.100000381469727,666991.0 +2025-07-03,23.010000228881836,23.290000915527344,22.65999984741211,22.739999771118164,238561.0 +2025-07-06,22.700000762939453,22.950000762939453,22.040000915527344,22.799999237060547,375529.0 +2025-07-07,22.860000610351562,23.079999923706055,22.25,22.399999618530273,421404.0 +2025-07-08,22.309999465942383,22.350000381469727,22.100000381469727,22.110000610351562,240179.0 +2025-07-09,22.110000610351562,22.600000381469727,22.010000228881836,22.299999237060547,298626.0 +2025-07-10,22.450000762939453,22.520000457763672,22.200000762939453,22.290000915527344,139157.0 +2025-07-13,22.299999237060547,22.479999542236328,22.100000381469727,22.229999542236328,151191.0 +2025-07-14,22.170000076293945,22.350000381469727,21.809999465942383,22.299999237060547,156912.0 +2025-07-15,22.239999771118164,22.5,21.799999237060547,21.81999969482422,169271.0 +2025-07-16,21.700000762939453,22.389999389648438,21.700000762939453,21.829999923706055,202638.0 +2025-07-17,21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0.0 +2025-07-20,21.989999771118164,21.989999771118164,21.399999618530273,21.59000015258789,185863.0 +2025-07-21,21.440000534057617,21.969999313354492,21.309999465942383,21.68000030517578,229509.0 +2025-07-22,21.899999618530273,22.200000762939453,21.280000686645508,21.290000915527344,201754.0 +2025-07-23,21.170000076293945,21.540000915527344,21.0,21.450000762939453,133572.0 +2025-07-24,21.450000762939453,21.969999313354492,21.3700008392334,21.5,264113.0 +2025-07-27,21.559999465942383,22.06999969482422,21.469999313354492,22.0,265989.0 +2025-07-28,22.020000457763672,22.31999969482422,21.5,21.5,827864.0 +2025-07-29,21.5,21.600000381469727,21.0,21.209999084472656,206017.0 +2025-07-30,21.200000762939453,21.309999465942383,21.059999465942383,21.1200008392334,63102.0 +2025-07-31,21.34000015258789,21.510000228881836,20.90999984741211,21.309999465942383,184001.0 +2025-08-03,21.309999465942383,21.309999465942383,21.0,21.239999771118164,77027.0 +2025-08-04,21.399999618530273,21.399999618530273,20.969999313354492,20.989999771118164,178367.0 +2025-08-05,21.0,21.18000030517578,20.81999969482422,21.1200008392334,94145.0 +2025-08-06,21.079999923706055,21.420000076293945,21.049999237060547,21.219999313354492,89122.0 +2025-08-07,21.399999618530273,21.399999618530273,21.059999465942383,21.100000381469727,45739.0 +2025-08-10,20.940000534057617,21.1200008392334,20.65999984741211,20.770000457763672,174231.0 +2025-08-11,20.5,20.59000015258789,20.049999237060547,20.100000381469727,84754.0 +2025-08-12,20.059999465942383,20.5,19.450000762939453,19.6200008392334,273068.0 +2025-08-13,19.700000762939453,19.790000915527344,19.459999084472656,19.559999465942383,66457.0 +2025-08-14,19.559999465942383,19.780000686645508,19.459999084472656,19.770000457763672,91856.0 +2025-08-17,19.75,20.1299991607666,19.75,19.899999618530273,97606.0 +2025-08-18,19.90999984741211,20.100000381469727,19.700000762939453,19.860000610351562,53498.0 +2025-08-19,19.729999542236328,20.0,19.600000381469727,19.829999923706055,59691.0 +2025-08-20,19.799999237060547,19.809999465942383,19.510000228881836,19.510000228881836,31068.0 +2025-08-21,19.510000228881836,19.860000610351562,19.510000228881836,19.790000915527344,44719.0 +2025-08-24,19.979999542236328,20.399999618530273,19.700000762939453,19.700000762939453,135590.0 +2025-08-25,19.989999771118164,20.290000915527344,19.549999237060547,19.600000381469727,135505.0 +2025-08-26,19.600000381469727,19.68000030517578,19.559999465942383,19.65999984741211,13914.0 +2025-08-27,19.670000076293945,19.809999465942383,19.549999237060547,19.579999923706055,39086.0 +2025-08-28,19.690000534057617,19.690000534057617,19.459999084472656,19.530000686645508,50278.0 +2025-08-31,19.530000686645508,19.59000015258789,19.25,19.3799991607666,36960.0 +2025-09-01,19.229999542236328,19.399999618530273,18.8799991607666,18.989999771118164,47351.0 +2025-09-02,19.06999969482422,19.06999969482422,18.5,18.600000381469727,42852.0 +2025-09-03,18.700000762939453,18.959999084472656,18.540000915527344,18.540000915527344,102527.0 +2025-09-04,18.549999237060547,19.0,18.549999237060547,18.75,147185.0 diff --git a/data/2110.csv b/data/2110.csv new file mode 100644 index 0000000000000000000000000000000000000000..05c8a9661c7c8e43914fea786a172bfeb53b09d1 --- /dev/null +++ b/data/2110.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,211.2441864013672,212.6943817138672,211.2441864013672,212.6943817138672,79369.0 +2010-03-04,212.6943817138672,212.6943817138672,212.6943817138672,212.6943817138672,0.0 +2010-03-07,215.59475708007812,219.94532775878906,215.11135864257812,218.97853088378906,140094.0 +2010-03-08,219.46192932128906,220.42872619628906,218.01173400878906,218.49513244628906,118093.0 +2010-03-09,218.97853088378906,218.97853088378906,217.04495239257812,217.52835083007812,57712.0 +2010-03-10,217.52835083007812,217.52835083007812,216.07815551757812,216.07815551757812,47224.0 +2010-03-11,216.07815551757812,218.01173400878906,215.59475708007812,217.52835083007812,61642.0 +2010-03-14,219.94532775878906,223.3291015625,219.94532775878906,221.3955078125,222038.0 +2010-03-15,221.87890625,227.19627380371094,221.3955078125,226.22947692871094,298460.0 +2010-03-16,227.19627380371094,227.19627380371094,223.3291015625,223.3291015625,150388.0 +2010-03-17,223.3291015625,223.3291015625,223.3291015625,223.3291015625,0.0 +2010-03-18,225.74607849121094,226.22947692871094,224.2958984375,224.77928161621094,103794.0 +2010-03-21,225.26268005371094,228.16305541992188,224.77928161621094,227.19627380371094,149537.0 +2010-03-22,227.19627380371094,228.64645385742188,227.19627380371094,227.67967224121094,123148.0 +2010-03-23,227.67967224121094,228.16305541992188,226.22947692871094,226.22947692871094,66263.0 +2010-03-24,226.22947692871094,227.67967224121094,226.22947692871094,227.19627380371094,88952.0 +2010-03-25,227.67967224121094,227.67967224121094,226.22947692871094,226.71287536621094,56562.0 +2010-03-28,227.67967224121094,228.64645385742188,227.67967224121094,228.16305541992188,86629.0 +2010-03-29,228.16305541992188,228.16305541992188,228.16305541992188,228.16305541992188,0.0 +2010-03-30,228.16305541992188,228.16305541992188,228.16305541992188,228.16305541992188,0.0 +2010-03-31,227.19627380371094,228.16305541992188,226.22947692871094,227.19627380371094,80648.0 +2010-04-01,226.71287536621094,227.19627380371094,225.74607849121094,226.71287536621094,67388.0 +2010-04-04,226.71287536621094,226.71287536621094,226.71287536621094,226.71287536621094,0.0 +2010-04-05,226.71287536621094,226.71287536621094,226.71287536621094,226.71287536621094,0.0 +2010-04-06,224.77928161621094,225.74607849121094,223.8125,224.77928161621094,91442.0 +2010-04-07,224.77928161621094,225.74607849121094,222.845703125,222.845703125,107387.0 +2010-04-08,222.845703125,224.77928161621094,222.845703125,224.2958984375,85479.0 +2010-04-11,224.77928161621094,226.71287536621094,223.8125,226.71287536621094,126409.0 +2010-04-12,226.71287536621094,227.67967224121094,226.22947692871094,227.67967224121094,143225.0 +2010-04-13,228.16305541992188,231.06344604492188,227.19627380371094,229.61325073242188,234748.0 +2010-04-14,229.12985229492188,232.9970245361328,228.64645385742188,231.54684448242188,255254.0 +2010-04-15,231.54684448242188,232.9970245361328,230.09664916992188,230.09664916992188,162184.0 +2010-04-18,229.12985229492188,230.58004760742188,228.16305541992188,230.09664916992188,106355.0 +2010-04-19,228.64645385742188,228.64645385742188,225.26268005371094,226.71287536621094,161183.0 +2010-04-20,226.22947692871094,229.61325073242188,226.22947692871094,227.67967224121094,123552.0 +2010-04-21,227.19627380371094,227.67967224121094,211.7275848388672,212.6943817138672,308332.0 +2010-04-22,197.70909118652344,199.64268493652344,192.39173889160156,194.8087158203125,462892.0 +2010-04-25,194.8087158203125,194.8087158203125,194.8087158203125,194.8087158203125,0.0 +2010-04-26,194.8087158203125,194.8087158203125,194.8087158203125,194.8087158203125,0.0 +2010-04-27,192.87513732910156,195.7755126953125,192.39173889160156,194.3253173828125,245208.0 +2010-04-28,195.2921142578125,197.70909118652344,193.8419189453125,194.3253173828125,201133.0 +2010-04-29,192.87513732910156,193.8419189453125,191.42494201660156,193.3585205078125,185036.0 +2010-05-02,193.3585205078125,193.3585205078125,193.3585205078125,193.3585205078125,0.0 +2010-05-03,193.8419189453125,195.2921142578125,193.3585205078125,193.8419189453125,140984.0 +2010-05-04,194.3253173828125,194.3253173828125,192.87513732910156,193.3585205078125,101384.0 +2010-05-05,194.3253173828125,194.3253173828125,192.39173889160156,192.39173889160156,99942.0 +2010-05-06,190.94154357910156,191.90834045410156,190.45814514160156,190.94154357910156,120770.0 +2010-05-09,190.94154357910156,190.94154357910156,190.94154357910156,190.94154357910156,0.0 +2010-05-10,173.53927612304688,179.82342529296875,173.53927612304688,179.3400421142578,195546.0 +2010-05-11,182.24041748046875,186.59097290039062,182.24041748046875,186.1075897216797,160211.0 +2010-05-12,186.1075897216797,186.1075897216797,181.27362060546875,181.27362060546875,171033.0 +2010-05-13,181.75701904296875,186.1075897216797,181.75701904296875,183.2071990966797,156351.0 +2010-05-16,178.8566436767578,185.1407928466797,178.8566436767578,184.6573944091797,178620.0 +2010-05-17,184.6573944091797,186.1075897216797,182.72381591796875,185.1407928466797,182195.0 +2010-05-18,183.6905975341797,184.1739959716797,178.8566436767578,182.24041748046875,94269.0 +2010-05-19,183.6905975341797,184.6573944091797,183.2071990966797,184.1739959716797,77717.0 +2010-05-20,181.75701904296875,182.24041748046875,177.8898468017578,180.30682373046875,120142.0 +2010-05-23,178.3732452392578,183.2071990966797,178.3732452392578,182.24041748046875,165115.0 +2010-05-24,182.24041748046875,182.72381591796875,179.82342529296875,179.82342529296875,114485.0 +2010-05-25,180.79022216796875,181.75701904296875,173.05587768554688,174.98947143554688,153918.0 +2010-05-26,174.98947143554688,174.98947143554688,174.98947143554688,174.98947143554688,0.0 +2010-05-27,164.35475158691406,165.32154846191406,159.52078247070312,161.45437622070312,112783.0 +2010-05-30,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0 +2010-05-31,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0 +2010-06-01,166.771728515625,167.738525390625,164.83815002441406,165.32154846191406,222674.0 +2010-06-02,164.35475158691406,164.83815002441406,160.48757934570312,160.97097778320312,107678.0 +2010-06-03,160.97097778320312,163.87135314941406,160.97097778320312,163.38795471191406,108814.0 +2010-06-06,160.00418090820312,165.32154846191406,158.55398559570312,164.35475158691406,108282.0 +2010-06-07,164.83815002441406,164.83815002441406,162.90455627441406,164.83815002441406,86198.0 +2010-06-08,163.87135314941406,165.804931640625,163.38795471191406,164.83815002441406,80744.0 +2010-06-09,164.35475158691406,165.32154846191406,163.38795471191406,164.35475158691406,61556.0 +2010-06-10,165.32154846191406,166.288330078125,164.83815002441406,165.32154846191406,86710.0 +2010-06-13,167.738525390625,168.221923828125,166.288330078125,166.771728515625,135570.0 +2010-06-14,166.288330078125,168.221923828125,166.288330078125,167.255126953125,78390.0 +2010-06-15,167.255126953125,171.12229919433594,167.255126953125,170.63890075683594,156669.0 +2010-06-16,170.15550231933594,170.63890075683594,169.18870544433594,169.67210388183594,86384.0 +2010-06-17,170.63890075683594,171.60569763183594,167.255126953125,168.221923828125,116312.0 +2010-06-20,169.18870544433594,169.67210388183594,168.221923828125,168.705322265625,96572.0 +2010-06-21,168.705322265625,173.05587768554688,168.705322265625,173.05587768554688,104111.0 +2010-06-22,174.02267456054688,174.98947143554688,171.60569763183594,172.57247924804688,192094.0 +2010-06-23,171.12229919433594,172.57247924804688,170.15550231933594,170.15550231933594,120533.0 +2010-06-24,170.15550231933594,170.63890075683594,169.18870544433594,170.15550231933594,71654.0 +2010-06-27,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0 +2010-06-28,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0 +2010-06-29,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0 +2010-06-30,167.255126953125,167.255126953125,164.35475158691406,164.83815002441406,60602.0 +2010-07-01,163.87135314941406,165.32154846191406,163.38795471191406,163.38795471191406,48355.0 +2010-07-04,163.38795471191406,163.38795471191406,159.52078247070312,162.42115783691406,59884.0 +2010-07-05,162.42115783691406,162.90455627441406,160.97097778320312,161.45437622070312,40099.0 +2010-07-06,161.93775939941406,162.90455627441406,161.45437622070312,162.90455627441406,59105.0 +2010-07-07,163.38795471191406,163.38795471191406,161.93775939941406,162.90455627441406,75533.0 +2010-07-08,162.42115783691406,162.42115783691406,159.52078247070312,160.00418090820312,81350.0 +2010-07-11,162.90455627441406,162.90455627441406,161.93775939941406,162.42115783691406,81333.0 +2010-07-12,162.42115783691406,163.87135314941406,161.93775939941406,161.93775939941406,93903.0 +2010-07-13,161.93775939941406,161.93775939941406,160.97097778320312,161.45437622070312,53754.0 +2010-07-14,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0 +2010-07-15,162.42115783691406,162.42115783691406,158.0706024169922,159.03738403320312,90943.0 +2010-07-18,157.5872039794922,158.55398559570312,155.6536102294922,158.55398559570312,61306.0 +2010-07-19,158.0706024169922,160.97097778320312,157.5872039794922,158.0706024169922,105849.0 +2010-07-20,155.6536102294922,158.0706024169922,155.6536102294922,157.5872039794922,58798.0 +2010-07-21,158.0706024169922,158.55398559570312,154.20343017578125,154.68682861328125,234984.0 +2010-07-22,144.53550720214844,145.01889038085938,139.2181396484375,139.7015380859375,355271.0 +2010-07-25,140.6683349609375,140.6683349609375,139.2181396484375,140.1849365234375,268917.0 +2010-07-26,140.1849365234375,140.1849365234375,137.28456115722656,137.7679443359375,137528.0 +2010-07-27,137.28456115722656,137.7679443359375,136.31776428222656,136.80116271972656,76011.0 +2010-07-28,137.7679443359375,139.2181396484375,137.28456115722656,138.7347412109375,134592.0 +2010-07-29,138.7347412109375,139.2181396484375,137.7679443359375,138.2513427734375,91760.0 +2010-08-01,138.2513427734375,139.7015380859375,138.2513427734375,139.2181396484375,152941.0 +2010-08-02,139.2181396484375,142.60191345214844,139.2181396484375,140.6683349609375,227528.0 +2010-08-03,141.1517333984375,141.63511657714844,140.1849365234375,141.63511657714844,158545.0 +2010-08-04,141.63511657714844,143.56871032714844,140.6683349609375,140.6683349609375,216587.0 +2010-08-05,141.1517333984375,143.08531188964844,141.1517333984375,141.63511657714844,160820.0 +2010-08-08,141.63511657714844,142.60191345214844,141.1517333984375,142.11851501464844,82910.0 +2010-08-09,142.60191345214844,144.05210876464844,142.11851501464844,143.56871032714844,136400.0 +2010-08-10,143.08531188964844,143.56871032714844,141.63511657714844,142.11851501464844,76809.0 +2010-08-11,142.11851501464844,142.60191345214844,140.1849365234375,140.6683349609375,60980.0 +2010-08-12,140.1849365234375,140.1849365234375,136.31776428222656,137.28456115722656,64632.0 +2010-08-15,135.83436584472656,135.83436584472656,131.96719360351562,134.38417053222656,166511.0 +2010-08-16,134.86756896972656,134.86756896972656,133.41738891601562,134.86756896972656,69103.0 +2010-08-17,134.38417053222656,134.86756896972656,134.38417053222656,134.38417053222656,29171.0 +2010-08-18,133.90078735351562,133.90078735351562,132.45059204101562,132.93399047851562,49728.0 +2010-08-19,133.41738891601562,133.41738891601562,131.00039672851562,131.00039672851562,51936.0 +2010-08-22,130.5170135498047,131.96719360351562,129.5502166748047,131.48379516601562,51554.0 +2010-08-23,131.96719360351562,134.86756896972656,131.96719360351562,134.38417053222656,73003.0 +2010-08-24,134.86756896972656,140.6683349609375,134.86756896972656,139.7015380859375,202801.0 +2010-08-25,138.7347412109375,139.2181396484375,135.83436584472656,136.80116271972656,86508.0 +2010-08-26,135.35096740722656,137.7679443359375,133.90078735351562,137.7679443359375,78099.0 +2010-08-29,138.7347412109375,139.7015380859375,137.28456115722656,137.28456115722656,54950.0 +2010-08-30,136.80116271972656,136.80116271972656,135.83436584472656,135.83436584472656,24365.0 +2010-08-31,136.31776428222656,136.31776428222656,135.35096740722656,135.83436584472656,27986.0 +2010-09-01,135.35096740722656,136.31776428222656,133.90078735351562,135.83436584472656,27721.0 +2010-09-02,135.35096740722656,137.28456115722656,134.86756896972656,137.28456115722656,36245.0 +2010-09-05,138.2513427734375,139.2181396484375,138.2513427734375,138.7347412109375,51335.0 +2010-09-06,138.2513427734375,139.2181396484375,137.28456115722656,138.7347412109375,72347.0 +2010-09-07,139.2181396484375,140.1849365234375,138.7347412109375,139.7015380859375,72073.0 +2010-09-09,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0 +2010-09-12,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0 +2010-09-14,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0 +2010-09-15,141.63511657714844,142.11851501464844,139.7015380859375,140.6683349609375,54549.0 +2010-09-16,140.1849365234375,140.1849365234375,139.2181396484375,139.7015380859375,34708.0 +2010-09-19,139.7015380859375,139.7015380859375,138.7347412109375,139.2181396484375,40474.0 +2010-09-20,139.2181396484375,139.7015380859375,138.7347412109375,138.7347412109375,52124.0 +2010-09-21,140.1849365234375,140.1849365234375,138.2513427734375,139.7015380859375,72724.0 +2010-09-22,141.1517333984375,145.50228881835938,140.6683349609375,144.53550720214844,328054.0 +2010-09-26,146.46908569335938,147.43588256835938,145.98568725585938,145.98568725585938,147824.0 +2010-09-27,145.98568725585938,150.8196563720703,145.50228881835938,149.3694610595703,159463.0 +2010-09-28,149.3694610595703,152.26983642578125,149.3694610595703,149.3694610595703,108195.0 +2010-09-29,149.3694610595703,149.3694610595703,149.3694610595703,149.3694610595703,0.0 +2010-09-30,150.3362579345703,150.3362579345703,147.43588256835938,148.4026641845703,57655.0 +2010-10-03,148.8860626220703,148.8860626220703,145.98568725585938,146.95248413085938,69076.0 +2010-10-04,146.46908569335938,146.95248413085938,144.53550720214844,146.95248413085938,55786.0 +2010-10-05,146.46908569335938,147.43588256835938,145.50228881835938,145.98568725585938,52585.0 +2010-10-06,145.01889038085938,145.98568725585938,144.05210876464844,144.05210876464844,76354.0 +2010-10-07,145.98568725585938,147.91928100585938,145.50228881835938,145.50228881835938,117846.0 +2010-10-10,145.98568725585938,146.95248413085938,145.01889038085938,145.50228881835938,34762.0 +2010-10-11,145.01889038085938,146.95248413085938,145.01889038085938,146.46908569335938,103178.0 +2010-10-12,146.95248413085938,147.43588256835938,145.98568725585938,146.95248413085938,72075.0 +2010-10-13,145.98568725585938,146.46908569335938,145.01889038085938,145.98568725585938,41630.0 +2010-10-14,145.50228881835938,145.50228881835938,142.60191345214844,143.56871032714844,52272.0 +2010-10-17,143.08531188964844,144.53550720214844,141.1517333984375,141.1517333984375,40353.0 +2010-10-18,140.1849365234375,142.11851501464844,139.2181396484375,142.11851501464844,31253.0 +2010-10-19,142.11851501464844,142.60191345214844,140.6683349609375,142.60191345214844,29971.0 +2010-10-20,142.11851501464844,142.11851501464844,140.1849365234375,141.1517333984375,29355.0 +2010-10-21,127.13323211669922,128.1000213623047,127.13323211669922,127.13323211669922,138056.0 +2010-10-24,124.71624755859375,125.68304443359375,118.43209838867188,122.29927062988281,314035.0 +2010-10-25,120.84908294677734,123.74945831298828,120.36568450927734,123.74945831298828,210460.0 +2010-10-26,123.74945831298828,126.16644287109375,123.26605987548828,125.68304443359375,160447.0 +2010-10-27,125.68304443359375,126.16644287109375,124.23285675048828,125.68304443359375,88628.0 +2010-10-28,125.68304443359375,125.68304443359375,124.71624755859375,125.68304443359375,54067.0 +2010-10-31,125.19964599609375,126.16644287109375,125.19964599609375,125.19964599609375,50163.0 +2010-11-01,125.68304443359375,126.16644287109375,124.71624755859375,124.71624755859375,73053.0 +2010-11-02,123.74945831298828,124.23285675048828,122.29927062988281,122.78266143798828,50647.0 +2010-11-03,122.29927062988281,122.78266143798828,121.81587219238281,122.29927062988281,36929.0 +2010-11-04,122.29927062988281,122.29927062988281,122.29927062988281,122.29927062988281,0.0 +2010-11-07,122.78266143798828,122.78266143798828,120.84908294677734,121.81587219238281,109706.0 +2010-11-08,121.81587219238281,122.29927062988281,120.84908294677734,120.84908294677734,68301.0 +2010-11-09,120.84908294677734,120.84908294677734,119.88228607177734,120.84908294677734,45116.0 +2010-11-10,120.36568450927734,121.33247375488281,119.88228607177734,121.33247375488281,53495.0 +2010-11-11,,,,, +2010-11-14,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0 +2010-11-18,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0 +2010-11-21,121.33247375488281,121.81587219238281,120.36568450927734,120.84908294677734,39064.0 +2010-11-22,121.33247375488281,121.33247375488281,120.36568450927734,120.36568450927734,34216.0 +2010-11-23,119.88228607177734,119.88228607177734,118.91549682617188,119.39888763427734,40810.0 +2010-11-24,119.39888763427734,120.84908294677734,118.43209838867188,119.88228607177734,100228.0 +2010-11-25,,,,, +2010-11-28,121.33247375488281,123.74945831298828,119.88228607177734,121.33247375488281,312616.0 +2010-11-29,121.81587219238281,122.78266143798828,120.84908294677734,121.33247375488281,87583.0 +2010-11-30,120.84908294677734,120.84908294677734,119.39888763427734,119.88228607177734,72195.0 +2010-12-01,119.88228607177734,122.29927062988281,119.39888763427734,120.84908294677734,115478.0 +2010-12-02,,,,, +2010-12-05,122.29927062988281,122.78266143798828,121.33247375488281,122.29927062988281,80481.0 +2010-12-06,122.29927062988281,126.64983367919922,122.29927062988281,125.19964599609375,342446.0 +2010-12-07,,,,, +2010-12-08,124.23285675048828,125.19964599609375,123.74945831298828,124.71624755859375,105005.0 +2010-12-09,124.71624755859375,124.71624755859375,124.71624755859375,124.71624755859375,0.0 +2010-12-12,128.5834197998047,130.5170135498047,128.1000213623047,129.0668182373047,151258.0 +2010-12-13,129.5502166748047,133.90078735351562,126.64983367919922,131.48379516601562,376882.0 +2010-12-14,132.45059204101562,137.28456115722656,132.45059204101562,136.31776428222656,486755.0 +2010-12-15,136.31776428222656,136.80116271972656,133.41738891601562,134.86756896972656,217908.0 +2010-12-16,,,,, +2010-12-19,133.90078735351562,134.86756896972656,132.93399047851562,134.86756896972656,151148.0 +2010-12-20,134.38417053222656,137.28456115722656,133.90078735351562,135.35096740722656,195212.0 +2010-12-21,135.35096740722656,136.31776428222656,133.90078735351562,134.38417053222656,161892.0 +2010-12-22,134.38417053222656,135.35096740722656,133.41738891601562,134.86756896972656,121618.0 +2010-12-23,134.86756896972656,134.86756896972656,134.86756896972656,134.86756896972656,0.0 +2010-12-26,137.28456115722656,138.2513427734375,136.80116271972656,137.7679443359375,126357.0 +2010-12-27,137.7679443359375,137.7679443359375,134.86756896972656,135.35096740722656,182104.0 +2010-12-28,134.86756896972656,135.83436584472656,134.38417053222656,134.86756896972656,142875.0 +2010-12-29,135.35096740722656,135.83436584472656,134.86756896972656,135.35096740722656,101877.0 +2010-12-30,,,,, +2011-01-02,137.7679443359375,138.2513427734375,135.83436584472656,136.31776428222656,120258.0 +2011-01-03,136.31776428222656,137.28456115722656,135.83436584472656,136.31776428222656,79071.0 +2011-01-04,136.31776428222656,136.80116271972656,135.35096740722656,135.83436584472656,146245.0 +2011-01-05,135.35096740722656,135.35096740722656,134.86756896972656,135.35096740722656,71017.0 +2011-01-06,14.0,14.0,14.0,14.0,0.0 +2011-01-09,135.83436584472656,136.80116271972656,135.35096740722656,135.83436584472656,75126.0 +2011-01-10,135.35096740722656,135.83436584472656,134.38417053222656,134.38417053222656,85209.0 +2011-01-11,133.90078735351562,135.35096740722656,133.90078735351562,134.86756896972656,52910.0 +2011-01-12,134.86756896972656,135.35096740722656,134.38417053222656,134.38417053222656,68550.0 +2011-01-13,,,,, +2011-01-16,133.90078735351562,133.90078735351562,133.41738891601562,133.90078735351562,59702.0 +2011-01-17,133.41738891601562,133.90078735351562,131.48379516601562,131.96719360351562,115130.0 +2011-01-18,131.96719360351562,131.96719360351562,130.0336151123047,131.48379516601562,81424.0 +2011-01-19,130.5170135498047,130.5170135498047,128.1000213623047,128.5834197998047,83621.0 +2011-01-20,,,,, +2011-01-23,128.5834197998047,136.31776428222656,128.1000213623047,135.35096740722656,325431.0 +2011-01-24,135.35096740722656,135.83436584472656,134.38417053222656,134.86756896972656,109824.0 +2011-01-25,134.86756896972656,136.80116271972656,134.38417053222656,134.38417053222656,212785.0 +2011-01-26,134.38417053222656,134.86756896972656,133.41738891601562,133.90078735351562,76769.0 +2011-01-27,,,,, +2011-01-30,118.43209838867188,127.13323211669922,118.43209838867188,123.74945831298828,138961.0 +2011-01-31,124.71624755859375,125.19964599609375,119.88228607177734,120.84908294677734,166079.0 +2011-02-01,120.84908294677734,122.78266143798828,120.36568450927734,120.36568450927734,118275.0 +2011-02-02,122.78266143798828,125.19964599609375,121.81587219238281,123.26605987548828,226891.0 +2011-02-03,,,,, +2011-02-06,123.74945831298828,126.16644287109375,123.74945831298828,125.68304443359375,189856.0 +2011-02-07,126.16644287109375,126.64983367919922,125.68304443359375,126.16644287109375,106690.0 +2011-02-08,126.64983367919922,126.64983367919922,125.68304443359375,126.64983367919922,76881.0 +2011-02-09,126.64983367919922,128.5834197998047,126.16644287109375,127.61663055419922,132507.0 +2011-02-10,,,,, +2011-02-13,127.61663055419922,129.0668182373047,127.13323211669922,128.5834197998047,86558.0 +2011-02-14,128.5834197998047,131.96719360351562,128.1000213623047,130.5170135498047,334486.0 +2011-02-15,130.5170135498047,131.96719360351562,130.0336151123047,131.00039672851562,183453.0 +2011-02-16,130.5170135498047,130.5170135498047,127.13323211669922,128.1000213623047,181595.0 +2011-02-17,128.1000213623047,128.1000213623047,128.1000213623047,128.1000213623047,0.0 +2011-02-20,126.16644287109375,127.61663055419922,125.68304443359375,126.16644287109375,114691.0 +2011-02-21,126.64983367919922,126.64983367919922,123.74945831298828,123.74945831298828,158096.0 +2011-02-22,123.26605987548828,124.71624755859375,122.78266143798828,124.23285675048828,100980.0 +2011-02-23,125.19964599609375,125.68304443359375,123.26605987548828,123.74945831298828,92605.0 +2011-02-24,123.74945831298828,123.74945831298828,123.74945831298828,123.74945831298828,0.0 +2011-02-27,124.23285675048828,124.71624755859375,114.08152770996094,115.53172302246094,145447.0 +2011-02-28,114.08152770996094,116.4985122680664,111.18115234375,114.56492614746094,110795.0 +2011-03-01,115.53172302246094,116.0151138305664,103.44681549072266,103.44681549072266,126663.0 +2011-03-02,99.09624481201172,101.02983093261719,93.29548645019531,93.77888488769531,269759.0 +2011-03-03,93.77888488769531,93.77888488769531,93.77888488769531,93.77888488769531,0.0 +2011-03-06,101.99662017822266,101.99662017822266,95.71247100830078,99.09624481201172,178304.0 +2011-03-07,98.12945556640625,99.57964324951172,96.67926025390625,99.57964324951172,128097.0 +2011-03-08,99.09624481201172,103.44681549072266,98.61284637451172,101.99662017822266,190479.0 +2011-03-09,102.96341705322266,103.93020629882812,101.99662017822266,102.48001861572266,96625.0 +2011-03-10,,,,, +2011-03-13,109.73096466064453,114.56492614746094,109.24756622314453,111.18115234375,203714.0 +2011-03-14,108.76417541503906,113.11473846435547,107.79737854003906,111.66455078125,148141.0 +2011-03-15,108.76417541503906,110.21436309814453,106.8305892944336,106.8305892944336,140237.0 +2011-03-16,107.79737854003906,110.69775390625,107.31398010253906,109.24756622314453,158873.0 +2011-03-17,,,,, +2011-03-20,115.53172302246094,116.9819107055664,114.08152770996094,115.04832458496094,307583.0 +2011-03-21,,,,, +2011-03-22,128.5834197998047,131.00039672851562,124.71624755859375,124.71624755859375,861230.0 +2011-03-23,123.26605987548828,129.5502166748047,122.78266143798828,128.5834197998047,587150.0 +2011-03-24,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0 +2011-03-27,134.38417053222656,137.28456115722656,131.48379516601562,134.38417053222656,498172.0 +2011-03-28,133.90078735351562,137.28456115722656,130.5170135498047,130.5170135498047,451893.0 +2011-03-29,131.00039672851562,132.93399047851562,130.0336151123047,130.5170135498047,296413.0 +2011-03-30,131.48379516601562,131.48379516601562,128.1000213623047,130.5170135498047,257785.0 +2011-03-31,,,,, +2011-04-03,130.5170135498047,132.45059204101562,130.0336151123047,131.96719360351562,240216.0 +2011-04-04,131.96719360351562,131.96719360351562,130.0336151123047,131.00039672851562,160103.0 +2011-04-05,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,185362.0 +2011-04-06,129.0668182373047,130.0336151123047,128.1000213623047,130.0336151123047,89819.0 +2011-04-07,,,,, +2011-04-10,130.0336151123047,130.0336151123047,130.0336151123047,130.0336151123047,0.0 +2011-04-11,140.6683349609375,144.05210876464844,137.28456115722656,138.7347412109375,516083.0 +2011-04-12,138.2513427734375,141.63511657714844,136.80116271972656,137.28456115722656,348514.0 +2011-04-13,136.31776428222656,136.31776428222656,133.90078735351562,135.83436584472656,336030.0 +2011-04-14,135.83436584472656,135.83436584472656,135.83436584472656,135.83436584472656,0.0 +2011-04-17,139.7015380859375,140.6683349609375,134.86756896972656,136.80116271972656,375548.0 +2011-04-18,136.80116271972656,136.80116271972656,133.90078735351562,135.83436584472656,161816.0 +2011-04-19,136.80116271972656,136.80116271972656,132.45059204101562,135.35096740722656,162749.0 +2011-04-20,136.31776428222656,137.28456115722656,135.35096740722656,135.83436584472656,268794.0 +2011-04-21,,,,, +2011-04-24,136.31776428222656,137.7679443359375,135.83436584472656,136.80116271972656,221485.0 +2011-04-25,136.80116271972656,138.7347412109375,136.80116271972656,137.7679443359375,205323.0 +2011-04-26,138.2513427734375,142.60191345214844,138.2513427734375,139.2181396484375,506743.0 +2011-04-27,139.7015380859375,145.50228881835938,139.7015380859375,143.56871032714844,603393.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,146.95248413085938,148.4026641845703,145.98568725585938,147.43588256835938,374244.0 +2011-05-03,147.91928100585938,148.8860626220703,145.98568725585938,146.46908569335938,303176.0 +2011-05-04,146.46908569335938,152.75323486328125,145.98568725585938,150.3362579345703,624598.0 +2011-05-05,150.3362579345703,150.3362579345703,150.3362579345703,150.3362579345703,0.0 +2011-05-08,146.46908569335938,149.3694610595703,145.98568725585938,147.91928100585938,280211.0 +2011-05-09,149.8528594970703,150.3362579345703,147.91928100585938,148.4026641845703,322490.0 +2011-05-10,149.3694610595703,149.3694610595703,147.91928100585938,148.4026641845703,211159.0 +2011-05-11,148.8860626220703,151.78643798828125,147.43588256835938,147.91928100585938,413953.0 +2011-05-12,,,,, +2011-05-15,149.3694610595703,151.78643798828125,147.91928100585938,147.91928100585938,359378.0 +2011-05-16,147.91928100585938,148.8860626220703,145.98568725585938,146.95248413085938,176280.0 +2011-05-17,146.95248413085938,147.91928100585938,145.50228881835938,146.95248413085938,115961.0 +2011-05-18,147.43588256835938,150.8196563720703,147.43588256835938,148.4026641845703,290173.0 +2011-05-19,,,,, +2011-05-22,151.3030548095703,154.20343017578125,149.8528594970703,150.8196563720703,468380.0 +2011-05-23,149.3694610595703,151.3030548095703,148.4026641845703,149.3694610595703,215604.0 +2011-05-24,149.8528594970703,151.3030548095703,149.3694610595703,149.8528594970703,170431.0 +2011-05-25,147.91928100585938,149.8528594970703,147.43588256835938,149.8528594970703,133632.0 +2011-05-26,,,,, +2011-05-29,151.3030548095703,157.1038055419922,149.8528594970703,154.20343017578125,658311.0 +2011-05-30,155.1702117919922,155.6536102294922,152.75323486328125,153.72003173828125,226202.0 +2011-05-31,154.68682861328125,154.68682861328125,153.23663330078125,154.20343017578125,175638.0 +2011-06-01,154.20343017578125,155.6536102294922,153.23663330078125,153.23663330078125,246438.0 +2011-06-02,,,,, +2011-06-05,147.91928100585938,148.8860626220703,146.95248413085938,148.8860626220703,147752.0 +2011-06-06,149.3694610595703,150.8196563720703,149.3694610595703,149.8528594970703,139369.0 +2011-06-07,149.8528594970703,150.3362579345703,147.91928100585938,147.91928100585938,193195.0 +2011-06-08,143.08531188964844,144.05210876464844,137.7679443359375,139.2181396484375,236177.0 +2011-06-09,,,,, +2011-06-12,138.7347412109375,138.7347412109375,136.31776428222656,137.7679443359375,85112.0 +2011-06-13,137.7679443359375,138.7347412109375,137.28456115722656,137.7679443359375,83133.0 +2011-06-14,137.7679443359375,142.60191345214844,137.7679443359375,138.2513427734375,288485.0 +2011-06-15,139.2181396484375,139.7015380859375,136.31776428222656,137.28456115722656,90382.0 +2011-06-16,,,,, +2011-06-19,137.7679443359375,138.7347412109375,135.35096740722656,135.35096740722656,112402.0 +2011-06-20,134.86756896972656,134.86756896972656,132.45059204101562,133.41738891601562,134156.0 +2011-06-21,134.86756896972656,136.31776428222656,134.38417053222656,135.83436584472656,106239.0 +2011-06-22,136.80116271972656,137.28456115722656,134.86756896972656,135.35096740722656,78924.0 +2011-06-23,,,,, +2011-06-26,136.31776428222656,137.28456115722656,135.83436584472656,136.80116271972656,80117.0 +2011-06-27,136.80116271972656,139.2181396484375,136.31776428222656,137.28456115722656,148739.0 +2011-06-28,137.7679443359375,138.7347412109375,136.80116271972656,137.28456115722656,67249.0 +2011-06-29,138.2513427734375,140.1849365234375,137.7679443359375,138.7347412109375,232119.0 +2011-06-30,,,,, +2011-07-03,141.63511657714844,141.63511657714844,140.1849365234375,140.6683349609375,102093.0 +2011-07-04,140.1849365234375,141.1517333984375,139.2181396484375,140.1849365234375,74143.0 +2011-07-05,140.6683349609375,141.1517333984375,139.7015380859375,140.6683349609375,37899.0 +2011-07-06,141.1517333984375,141.1517333984375,139.7015380859375,140.6683349609375,63746.0 +2011-07-07,,,,, +2011-07-10,139.7015380859375,140.1849365234375,138.2513427734375,138.7347412109375,33896.0 +2011-07-11,139.2181396484375,139.2181396484375,137.28456115722656,137.7679443359375,35166.0 +2011-07-12,136.31776428222656,136.31776428222656,133.90078735351562,133.90078735351562,111433.0 +2011-07-13,134.38417053222656,134.86756896972656,133.41738891601562,133.90078735351562,33427.0 +2011-07-14,,,,, +2011-07-17,132.93399047851562,133.41738891601562,129.5502166748047,130.0336151123047,89779.0 +2011-07-18,130.0336151123047,130.0336151123047,127.61663055419922,129.0668182373047,69589.0 +2011-07-19,129.0668182373047,130.0336151123047,128.5834197998047,130.0336151123047,41306.0 +2011-07-20,132.93399047851562,132.93399047851562,130.5170135498047,131.48379516601562,103522.0 +2011-07-21,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0 +2011-07-24,132.93399047851562,132.93399047851562,131.48379516601562,132.45059204101562,41449.0 +2011-07-25,131.48379516601562,132.45059204101562,131.00039672851562,131.00039672851562,47787.0 +2011-07-26,131.96719360351562,134.86756896972656,131.96719360351562,134.38417053222656,115138.0 +2011-07-27,134.38417053222656,134.38417053222656,132.45059204101562,132.93399047851562,70029.0 +2011-07-28,,,,, +2011-07-31,129.5502166748047,130.0336151123047,129.0668182373047,129.0668182373047,75637.0 +2011-08-01,131.00039672851562,132.45059204101562,131.00039672851562,132.45059204101562,41641.0 +2011-08-02,131.00039672851562,131.48379516601562,130.5170135498047,131.00039672851562,42702.0 +2011-08-03,129.0668182373047,130.0336151123047,128.5834197998047,130.0336151123047,34293.0 +2011-08-04,,,,, +2011-08-07,117.4653091430664,118.43209838867188,113.11473846435547,117.4653091430664,104158.0 +2011-08-08,117.94869995117188,118.43209838867188,116.0151138305664,116.9819107055664,53757.0 +2011-08-09,108.28077697753906,117.4653091430664,108.28077697753906,117.4653091430664,68467.0 +2011-08-10,119.88228607177734,120.84908294677734,116.0151138305664,116.9819107055664,92437.0 +2011-08-11,,,,, +2011-08-14,119.88228607177734,121.33247375488281,118.43209838867188,118.43209838867188,143237.0 +2011-08-15,119.39888763427734,119.88228607177734,117.94869995117188,118.43209838867188,68421.0 +2011-08-16,118.91549682617188,118.91549682617188,116.0151138305664,116.9819107055664,95034.0 +2011-08-17,116.9819107055664,118.91549682617188,115.04832458496094,116.9819107055664,106703.0 +2011-08-18,,,,, +2011-08-21,115.04832458496094,116.4985122680664,114.08152770996094,114.56492614746094,95389.0 +2011-08-22,115.04832458496094,118.91549682617188,114.08152770996094,116.0151138305664,262843.0 +2011-08-23,116.9819107055664,117.94869995117188,116.0151138305664,116.0151138305664,96847.0 +2011-08-24,117.4653091430664,117.4653091430664,115.53172302246094,115.53172302246094,62133.0 +2011-08-25,,,,, +2011-08-28,115.53172302246094,115.53172302246094,115.53172302246094,115.53172302246094,0.0 +2011-09-01,115.53172302246094,115.53172302246094,115.53172302246094,115.53172302246094,0.0 +2011-09-04,118.91549682617188,120.36568450927734,117.94869995117188,120.36568450927734,63505.0 +2011-09-05,118.91549682617188,118.91549682617188,117.94869995117188,118.91549682617188,66267.0 +2011-09-06,117.94869995117188,121.81587219238281,117.94869995117188,118.43209838867188,167970.0 +2011-09-07,119.39888763427734,120.36568450927734,119.39888763427734,120.36568450927734,77213.0 +2011-09-08,,,,, +2011-09-11,119.88228607177734,122.29927062988281,119.39888763427734,120.84908294677734,109330.0 +2011-09-12,119.39888763427734,121.33247375488281,117.4653091430664,117.94869995117188,155030.0 +2011-09-13,119.39888763427734,119.88228607177734,118.43209838867188,119.39888763427734,73812.0 +2011-09-14,119.39888763427734,120.36568450927734,118.43209838867188,118.91549682617188,82614.0 +2011-09-15,,,,, +2011-09-18,121.81587219238281,122.29927062988281,120.36568450927734,120.84908294677734,87670.0 +2011-09-19,120.36568450927734,120.36568450927734,119.39888763427734,119.88228607177734,49103.0 +2011-09-20,120.36568450927734,124.71624755859375,120.36568450927734,122.29927062988281,127593.0 +2011-09-21,123.26605987548828,123.74945831298828,121.81587219238281,122.78266143798828,69430.0 +2011-09-22,122.78266143798828,122.78266143798828,122.78266143798828,122.78266143798828,0.0 +2011-09-25,120.84908294677734,121.33247375488281,119.88228607177734,121.33247375488281,73265.0 +2011-09-26,120.84908294677734,122.78266143798828,119.88228607177734,122.29927062988281,131120.0 +2011-09-27,122.78266143798828,123.26605987548828,122.29927062988281,122.78266143798828,68281.0 +2011-09-28,122.78266143798828,125.68304443359375,121.81587219238281,124.23285675048828,208555.0 +2011-09-29,124.23285675048828,124.23285675048828,124.23285675048828,124.23285675048828,0.0 +2011-10-02,126.64983367919922,126.64983367919922,123.74945831298828,124.23285675048828,105231.0 +2011-10-03,123.26605987548828,123.74945831298828,119.39888763427734,119.39888763427734,102896.0 +2011-10-04,117.94869995117188,118.43209838867188,115.53172302246094,117.4653091430664,216389.0 +2011-10-05,118.43209838867188,118.43209838867188,116.4985122680664,117.4653091430664,126422.0 +2011-10-06,,,,, +2011-10-09,119.88228607177734,122.29927062988281,119.39888763427734,119.88228607177734,100242.0 +2011-10-10,120.36568450927734,120.84908294677734,119.88228607177734,120.36568450927734,55189.0 +2011-10-11,121.33247375488281,121.33247375488281,119.88228607177734,120.84908294677734,51169.0 +2011-10-12,119.88228607177734,125.19964599609375,119.39888763427734,122.78266143798828,328059.0 +2011-10-13,,,,, +2011-10-16,122.78266143798828,122.78266143798828,120.36568450927734,121.33247375488281,103044.0 +2011-10-17,121.33247375488281,123.26605987548828,120.84908294677734,120.84908294677734,267159.0 +2011-10-18,120.84908294677734,121.33247375488281,118.91549682617188,120.36568450927734,109835.0 +2011-10-19,120.36568450927734,120.84908294677734,117.4653091430664,117.94869995117188,127078.0 +2011-10-20,,,,, +2011-10-23,115.53172302246094,116.0151138305664,114.56492614746094,115.53172302246094,201361.0 +2011-10-24,115.53172302246094,116.0151138305664,113.59813690185547,114.08152770996094,169277.0 +2011-10-25,114.08152770996094,114.56492614746094,113.59813690185547,114.56492614746094,108029.0 +2011-10-26,114.08152770996094,114.08152770996094,113.11473846435547,113.59813690185547,71055.0 +2011-10-27,,,,, +2011-10-30,114.56492614746094,114.56492614746094,113.59813690185547,114.56492614746094,66219.0 +2011-10-31,114.08152770996094,114.56492614746094,113.59813690185547,114.08152770996094,105123.0 +2011-11-01,113.59813690185547,113.59813690185547,112.14794921875,112.63134002685547,128296.0 +2011-11-02,112.14794921875,113.11473846435547,111.66455078125,113.11473846435547,71019.0 +2011-11-03,,,,, +2011-11-06,113.11473846435547,113.11473846435547,113.11473846435547,113.11473846435547,0.0 +2011-11-10,113.11473846435547,113.11473846435547,113.11473846435547,113.11473846435547,0.0 +2011-11-13,113.11473846435547,113.59813690185547,112.63134002685547,113.59813690185547,82153.0 +2011-11-14,113.59813690185547,114.56492614746094,113.11473846435547,113.59813690185547,118617.0 +2011-11-15,113.11473846435547,113.59813690185547,113.11473846435547,113.59813690185547,64886.0 +2011-11-16,113.59813690185547,114.56492614746094,113.11473846435547,113.59813690185547,159072.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,114.08152770996094,119.39888763427734,113.11473846435547,116.9819107055664,582094.0 +2011-11-22,116.4985122680664,118.91549682617188,114.08152770996094,117.4653091430664,289487.0 +2011-11-23,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0 +2011-11-24,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0 +2011-11-27,118.43209838867188,118.43209838867188,116.0151138305664,117.4653091430664,140605.0 +2011-11-28,117.4653091430664,118.43209838867188,116.9819107055664,117.4653091430664,97137.0 +2011-11-29,121.81587219238281,126.64983367919922,121.81587219238281,123.74945831298828,817314.0 +2011-11-30,124.71624755859375,124.71624755859375,120.84908294677734,120.84908294677734,185058.0 +2011-12-01,,,,, +2011-12-04,125.68304443359375,128.5834197998047,125.19964599609375,127.61663055419922,312216.0 +2011-12-05,128.1000213623047,137.7679443359375,128.1000213623047,131.96719360351562,614303.0 +2011-12-06,132.45059204101562,134.38417053222656,131.00039672851562,132.93399047851562,232878.0 +2011-12-07,132.45059204101562,134.38417053222656,131.96719360351562,132.93399047851562,164073.0 +2011-12-08,,,,, +2011-12-11,136.31776428222656,136.31776428222656,133.41738891601562,133.90078735351562,191582.0 +2011-12-12,133.90078735351562,138.7347412109375,133.90078735351562,136.80116271972656,305790.0 +2011-12-13,136.31776428222656,137.7679443359375,123.74945831298828,126.64983367919922,279395.0 +2011-12-14,130.5170135498047,132.45059204101562,128.5834197998047,130.0336151123047,156788.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,132.93399047851562,132.93399047851562,131.48379516601562,132.45059204101562,129217.0 +2011-12-20,132.45059204101562,132.45059204101562,131.48379516601562,131.48379516601562,73272.0 +2011-12-21,132.45059204101562,132.93399047851562,130.5170135498047,131.00039672851562,88068.0 +2011-12-22,131.00039672851562,131.00039672851562,131.00039672851562,131.00039672851562,0.0 +2011-12-25,131.48379516601562,132.45059204101562,130.5170135498047,131.48379516601562,120344.0 +2011-12-26,131.48379516601562,133.41738891601562,131.00039672851562,132.93399047851562,163046.0 +2011-12-27,134.38417053222656,134.86756896972656,131.48379516601562,132.45059204101562,233781.0 +2011-12-28,132.45059204101562,135.35096740722656,131.48379516601562,133.90078735351562,242749.0 +2011-12-29,,,,, +2012-01-01,134.86756896972656,134.86756896972656,131.48379516601562,132.45059204101562,147715.0 +2012-01-02,131.96719360351562,134.38417053222656,131.48379516601562,134.38417053222656,109736.0 +2012-01-03,134.38417053222656,137.7679443359375,134.38417053222656,136.31776428222656,341437.0 +2012-01-04,136.80116271972656,136.80116271972656,133.90078735351562,133.90078735351562,149189.0 +2012-01-05,,,,, +2012-01-08,136.31776428222656,136.80116271972656,135.35096740722656,135.35096740722656,180338.0 +2012-01-09,135.35096740722656,136.31776428222656,134.38417053222656,134.38417053222656,189666.0 +2012-01-10,134.86756896972656,135.83436584472656,134.38417053222656,135.35096740722656,207022.0 +2012-01-11,135.83436584472656,136.80116271972656,135.35096740722656,135.83436584472656,281797.0 +2012-01-12,,,,, +2012-01-15,137.7679443359375,145.01889038085938,137.7679443359375,143.08531188964844,1042417.0 +2012-01-16,143.08531188964844,152.75323486328125,136.31776428222656,143.56871032714844,1660500.0 +2012-01-17,145.01889038085938,150.8196563720703,142.11851501464844,146.95248413085938,1121570.0 +2012-01-18,145.50228881835938,149.3694610595703,145.01889038085938,146.46908569335938,429430.0 +2012-01-19,,,,, +2012-01-22,139.2181396484375,139.2181396484375,135.35096740722656,136.31776428222656,396174.0 +2012-01-23,136.80116271972656,140.1849365234375,136.80116271972656,139.7015380859375,347338.0 +2012-01-24,141.1517333984375,142.11851501464844,140.6683349609375,141.63511657714844,279762.0 +2012-01-25,141.63511657714844,142.11851501464844,139.7015380859375,140.6683349609375,137098.0 +2012-01-26,,,,, +2012-01-29,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0 +2012-01-30,144.53550720214844,157.5872039794922,144.53550720214844,157.5872039794922,1272713.0 +2012-01-31,173.05587768554688,173.05587768554688,173.05587768554688,173.05587768554688,167678.0 +2012-02-01,174.02267456054688,186.1075897216797,167.255126953125,174.02267456054688,2237026.0 +2012-02-02,174.02267456054688,174.02267456054688,174.02267456054688,174.02267456054688,0.0 +2012-02-05,172.57247924804688,174.98947143554688,171.60569763183594,174.02267456054688,696838.0 +2012-02-06,173.53927612304688,177.8898468017578,171.12229919433594,173.05587768554688,1022212.0 +2012-02-07,173.05587768554688,174.50607299804688,171.60569763183594,173.53927612304688,555921.0 +2012-02-08,174.02267456054688,175.95626831054688,172.08909606933594,173.53927612304688,336310.0 +2012-02-09,,,,, +2012-02-12,169.67210388183594,172.08909606933594,168.705322265625,169.67210388183594,572152.0 +2012-02-13,170.63890075683594,170.63890075683594,163.38795471191406,165.32154846191406,619116.0 +2012-02-14,165.804931640625,166.771728515625,160.97097778320312,162.42115783691406,383868.0 +2012-02-15,162.90455627441406,163.38795471191406,160.00418090820312,160.97097778320312,307313.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,166.771728515625,169.18870544433594,166.288330078125,167.255126953125,411730.0 +2012-02-21,166.288330078125,166.771728515625,163.87135314941406,164.83815002441406,318332.0 +2012-02-22,164.83815002441406,164.83815002441406,164.83815002441406,164.83815002441406,0.0 +2012-02-23,164.83815002441406,164.83815002441406,164.83815002441406,164.83815002441406,0.0 +2012-02-26,175.47286987304688,175.95626831054688,170.15550231933594,171.12229919433594,682315.0 +2012-02-27,171.60569763183594,177.4064483642578,170.63890075683594,174.50607299804688,822012.0 +2012-02-28,176.4396514892578,181.75701904296875,159.52078247070312,173.05587768554688,1212464.0 +2012-02-29,174.02267456054688,177.8898468017578,169.18870544433594,175.47286987304688,662902.0 +2012-03-01,,,,, +2012-03-04,179.3400421142578,186.1075897216797,175.95626831054688,183.6905975341797,1182694.0 +2012-03-05,183.6905975341797,185.6241912841797,180.30682373046875,181.27362060546875,710035.0 +2012-03-06,181.75701904296875,182.24041748046875,176.9230499267578,180.79022216796875,760802.0 +2012-03-07,176.4396514892578,180.30682373046875,175.47286987304688,179.82342529296875,399634.0 +2012-03-08,,,,, +2012-03-11,181.75701904296875,189.97474670410156,180.30682373046875,185.6241912841797,1259018.0 +2012-03-12,189.00796508789062,191.42494201660156,185.6241912841797,189.00796508789062,894137.0 +2012-03-13,189.97474670410156,192.39173889160156,184.1739959716797,186.1075897216797,816043.0 +2012-03-14,190.45814514160156,193.3585205078125,188.52456665039062,189.97474670410156,1087970.0 +2012-03-15,,,,, +2012-03-18,189.49136352539062,195.7755126953125,187.07437133789062,194.3253173828125,977190.0 +2012-03-19,194.3253173828125,194.8087158203125,190.45814514160156,190.94154357910156,525327.0 +2012-03-20,189.49136352539062,190.45814514160156,186.59097290039062,188.04116821289062,380645.0 +2012-03-21,188.04116821289062,189.00796508789062,183.6905975341797,187.07437133789062,407787.0 +2012-03-22,,,,, +2012-03-25,191.90834045410156,194.3253173828125,189.97474670410156,193.3585205078125,471718.0 +2012-03-26,193.8419189453125,194.8087158203125,189.00796508789062,189.97474670410156,345763.0 +2012-03-27,190.45814514160156,190.45814514160156,186.1075897216797,186.59097290039062,264199.0 +2012-03-28,185.1407928466797,189.00796508789062,183.6905975341797,186.59097290039062,199480.0 +2012-03-29,,,,, +2012-04-01,189.49136352539062,197.22569274902344,187.55776977539062,195.7755126953125,1063376.0 +2012-04-02,197.70909118652344,199.64268493652344,192.87513732910156,197.70909118652344,1184023.0 +2012-04-03,199.15928649902344,217.04495239257812,197.70909118652344,217.04495239257812,1317200.0 +2012-04-04,220.42872619628906,225.26268005371094,207.86041259765625,212.6943817138672,2082913.0 +2012-04-05,,,,, +2012-04-08,218.97853088378906,220.91212463378906,195.7755126953125,206.4102325439453,946691.0 +2012-04-09,204.4766387939453,217.52835083007812,202.05966186523438,214.1445770263672,1203431.0 +2012-04-10,214.62796020507812,226.71287536621094,209.79400634765625,213.1777801513672,1916189.0 +2012-04-11,212.2109832763672,217.04495239257812,201.09286499023438,211.7275848388672,841529.0 +2012-04-12,,,,, +2012-04-15,197.22569274902344,205.9268341064453,192.87513732910156,194.8087158203125,612466.0 +2012-04-16,193.8419189453125,198.19248962402344,175.95626831054688,182.72381591796875,725246.0 +2012-04-17,186.59097290039062,194.3253173828125,183.2071990966797,194.3253173828125,659749.0 +2012-04-18,196.7423095703125,196.7423095703125,188.52456665039062,192.39173889160156,585750.0 +2012-04-19,,,,, +2012-04-22,209.31060791015625,209.79400634765625,199.64268493652344,201.57626342773438,1137684.0 +2012-04-23,195.2921142578125,199.15928649902344,191.42494201660156,193.8419189453125,543607.0 +2012-04-24,195.2921142578125,196.2589111328125,192.39173889160156,193.3585205078125,414647.0 +2012-04-25,193.8419189453125,196.2589111328125,192.87513732910156,193.3585205078125,328792.0 +2012-04-26,,,,, +2012-04-29,194.8087158203125,196.2589111328125,190.45814514160156,191.90834045410156,582733.0 +2012-04-30,190.94154357910156,191.90834045410156,186.59097290039062,189.49136352539062,400320.0 +2012-05-01,189.97474670410156,194.8087158203125,189.49136352539062,190.45814514160156,515990.0 +2012-05-02,192.87513732910156,193.8419189453125,190.45814514160156,191.90834045410156,295876.0 +2012-05-03,,,,, +2012-05-06,199.15928649902344,203.9932403564453,190.45814514160156,191.42494201660156,1436073.0 +2012-05-07,189.00796508789062,192.87513732910156,186.59097290039062,191.90834045410156,657774.0 +2012-05-08,192.87513732910156,193.3585205078125,189.49136352539062,189.49136352539062,301601.0 +2012-05-09,187.55776977539062,188.52456665039062,174.98947143554688,174.98947143554688,452256.0 +2012-05-10,174.98947143554688,174.98947143554688,174.98947143554688,174.98947143554688,0.0 +2012-05-13,180.79022216796875,181.75701904296875,172.08909606933594,172.57247924804688,407020.0 +2012-05-14,169.67210388183594,175.95626831054688,166.288330078125,168.221923828125,482692.0 +2012-05-15,170.15550231933594,172.57247924804688,167.255126953125,171.12229919433594,309542.0 +2012-05-16,167.255126953125,169.67210388183594,165.804931640625,168.705322265625,326705.0 +2012-05-17,,,,, +2012-05-20,165.32154846191406,168.705322265625,163.87135314941406,167.738525390625,456489.0 +2012-05-21,168.221923828125,174.02267456054688,167.738525390625,171.60569763183594,584765.0 +2012-05-22,174.98947143554688,175.47286987304688,169.67210388183594,170.63890075683594,385512.0 +2012-05-23,169.67210388183594,169.67210388183594,166.288330078125,166.288330078125,166638.0 +2012-05-24,,,,, +2012-05-27,166.288330078125,167.255126953125,163.87135314941406,164.35475158691406,176228.0 +2012-05-28,165.804931640625,167.255126953125,165.32154846191406,166.288330078125,142577.0 +2012-05-29,167.738525390625,168.221923828125,165.32154846191406,165.804931640625,104863.0 +2012-05-30,165.804931640625,165.804931640625,158.0706024169922,160.48757934570312,221619.0 +2012-05-31,,,,, +2012-06-03,147.43588256835938,149.8528594970703,144.05210876464844,147.91928100585938,243587.0 +2012-06-04,146.46908569335938,152.26983642578125,145.01889038085938,149.8528594970703,238292.0 +2012-06-05,150.8196563720703,152.75323486328125,146.95248413085938,147.43588256835938,211147.0 +2012-06-06,148.8860626220703,149.8528594970703,139.2181396484375,142.11851501464844,182568.0 +2012-06-07,,,,, +2012-06-10,140.6683349609375,144.53550720214844,139.2181396484375,144.53550720214844,162195.0 +2012-06-11,145.50228881835938,148.4026641845703,145.01889038085938,145.50228881835938,216207.0 +2012-06-12,143.08531188964844,150.3362579345703,142.11851501464844,147.43588256835938,306082.0 +2012-06-13,148.4026641845703,148.8860626220703,145.98568725585938,145.98568725585938,111815.0 +2012-06-14,,,,, +2012-06-17,144.53550720214844,145.50228881835938,144.05210876464844,145.01889038085938,118345.0 +2012-06-18,146.95248413085938,149.3694610595703,145.01889038085938,149.3694610595703,332280.0 +2012-06-19,149.8528594970703,151.78643798828125,148.4026641845703,150.3362579345703,303653.0 +2012-06-20,151.3030548095703,152.75323486328125,149.8528594970703,151.78643798828125,184238.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0 +2012-06-26,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0 +2012-06-27,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0 +2012-06-28,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0 +2012-07-01,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0 +2012-07-02,143.08531188964844,145.98568725585938,143.08531188964844,145.50228881835938,161627.0 +2012-07-03,145.50228881835938,147.91928100585938,145.50228881835938,146.46908569335938,203211.0 +2012-07-04,146.46908569335938,146.95248413085938,145.01889038085938,145.98568725585938,230174.0 +2012-07-05,,,,, +2012-07-08,147.91928100585938,148.4026641845703,146.46908569335938,147.43588256835938,143100.0 +2012-07-09,146.95248413085938,147.43588256835938,143.56871032714844,144.53550720214844,161637.0 +2012-07-10,144.05210876464844,145.50228881835938,141.1517333984375,143.08531188964844,92094.0 +2012-07-11,142.11851501464844,142.60191345214844,139.2181396484375,140.6683349609375,78542.0 +2012-07-12,,,,, +2012-07-15,139.7015380859375,139.7015380859375,133.41738891601562,134.38417053222656,162373.0 +2012-07-16,133.41738891601562,134.38417053222656,131.00039672851562,131.96719360351562,131653.0 +2012-07-17,131.96719360351562,136.31776428222656,130.5170135498047,131.48379516601562,156191.0 +2012-07-18,130.5170135498047,136.80116271972656,130.5170135498047,135.35096740722656,241860.0 +2012-07-19,,,,, +2012-07-22,138.2513427734375,139.7015380859375,136.31776428222656,139.2181396484375,138432.0 +2012-07-23,138.2513427734375,139.2181396484375,136.80116271972656,137.28456115722656,118303.0 +2012-07-24,136.31776428222656,138.7347412109375,135.35096740722656,137.7679443359375,155445.0 +2012-07-25,137.7679443359375,137.7679443359375,136.31776428222656,136.80116271972656,70353.0 +2012-07-26,,,,, +2012-07-29,142.11851501464844,146.95248413085938,140.6683349609375,145.98568725585938,219425.0 +2012-07-30,146.46908569335938,147.91928100585938,145.01889038085938,145.01889038085938,247844.0 +2012-07-31,145.01889038085938,147.91928100585938,145.01889038085938,146.95248413085938,204544.0 +2012-08-01,146.95248413085938,149.8528594970703,146.46908569335938,148.4026641845703,160705.0 +2012-08-02,,,,, +2012-08-05,149.3694610595703,149.8528594970703,147.91928100585938,149.8528594970703,148485.0 +2012-08-06,149.8528594970703,155.6536102294922,149.3694610595703,152.26983642578125,288495.0 +2012-08-07,153.23663330078125,155.1702117919922,151.78643798828125,152.75323486328125,254156.0 +2012-08-08,153.72003173828125,153.72003173828125,150.3362579345703,151.78643798828125,164078.0 +2012-08-09,,,,, +2012-08-12,151.78643798828125,154.68682861328125,150.8196563720703,154.68682861328125,224415.0 +2012-08-13,155.1702117919922,155.6536102294922,149.8528594970703,150.3362579345703,267971.0 +2012-08-14,151.3030548095703,151.78643798828125,148.4026641845703,150.8196563720703,131863.0 +2012-08-15,151.3030548095703,151.3030548095703,149.8528594970703,150.8196563720703,84087.0 +2012-08-16,,,,, +2012-08-19,150.8196563720703,150.8196563720703,150.8196563720703,150.8196563720703,0.0 +2012-08-23,150.8196563720703,150.8196563720703,150.8196563720703,150.8196563720703,0.0 +2012-08-26,156.1370086669922,160.97097778320312,154.68682861328125,159.03738403320312,319328.0 +2012-08-27,159.52078247070312,162.42115783691406,158.0706024169922,160.00418090820312,236742.0 +2012-08-28,160.00418090820312,160.97097778320312,158.55398559570312,158.55398559570312,135124.0 +2012-08-29,158.55398559570312,160.48757934570312,158.0706024169922,159.52078247070312,100000.0 +2012-08-30,,,,, +2012-09-02,159.03738403320312,159.52078247070312,157.5872039794922,158.55398559570312,132890.0 +2012-09-03,158.55398559570312,158.55398559570312,157.5872039794922,158.55398559570312,94812.0 +2012-09-04,157.5872039794922,158.0706024169922,155.6536102294922,156.6204071044922,99901.0 +2012-09-05,,,,, +2012-09-06,156.6204071044922,156.6204071044922,156.6204071044922,156.6204071044922,0.0 +2012-09-09,158.55398559570312,161.93775939941406,157.5872039794922,161.93775939941406,235403.0 +2012-09-10,162.42115783691406,164.35475158691406,160.97097778320312,162.90455627441406,363656.0 +2012-09-11,162.90455627441406,165.804931640625,161.93775939941406,163.87135314941406,186992.0 +2012-09-12,163.38795471191406,164.35475158691406,161.93775939941406,161.93775939941406,115814.0 +2012-09-13,,,,, +2012-09-16,167.738525390625,169.67210388183594,166.771728515625,167.738525390625,235886.0 +2012-09-17,166.771728515625,168.705322265625,165.804931640625,167.255126953125,171288.0 +2012-09-18,166.288330078125,167.255126953125,164.83815002441406,165.32154846191406,94700.0 +2012-09-19,165.804931640625,166.771728515625,160.00418090820312,162.90455627441406,108696.0 +2012-09-20,,,,, +2012-09-24,162.90455627441406,162.90455627441406,158.0706024169922,160.48757934570312,100309.0 +2012-09-25,160.00418090820312,160.97097778320312,158.55398559570312,160.48757934570312,89561.0 +2012-09-26,160.00418090820312,160.00418090820312,155.1702117919922,156.6204071044922,94883.0 +2012-09-27,,,,, +2012-09-30,154.68682861328125,155.1702117919922,149.3694610595703,153.72003173828125,92227.0 +2012-10-01,153.72003173828125,155.6536102294922,153.23663330078125,155.1702117919922,125955.0 +2012-10-02,155.1702117919922,155.1702117919922,152.75323486328125,152.75323486328125,114063.0 +2012-10-03,151.78643798828125,153.72003173828125,151.3030548095703,153.72003173828125,60435.0 +2012-10-04,,,,, +2012-10-07,152.26983642578125,152.26983642578125,148.4026641845703,149.8528594970703,89743.0 +2012-10-08,149.8528594970703,149.8528594970703,146.95248413085938,148.8860626220703,43976.0 +2012-10-09,149.3694610595703,149.8528594970703,146.95248413085938,147.43588256835938,67415.0 +2012-10-10,145.50228881835938,147.43588256835938,144.05210876464844,145.50228881835938,102934.0 +2012-10-11,,,,, +2012-10-14,144.05210876464844,146.46908569335938,143.08531188964844,143.56871032714844,108665.0 +2012-10-15,144.05210876464844,145.98568725585938,144.05210876464844,145.50228881835938,48601.0 +2012-10-16,145.01889038085938,145.98568725585938,144.53550720214844,145.50228881835938,33611.0 +2012-10-17,145.98568725585938,148.4026641845703,144.53550720214844,147.91928100585938,106571.0 +2012-10-18,,,,, +2012-10-21,150.8196563720703,151.78643798828125,148.8860626220703,149.3694610595703,87045.0 +2012-10-22,149.3694610595703,150.8196563720703,146.95248413085938,148.8860626220703,74044.0 +2012-10-23,142.60191345214844,143.08531188964844,139.2181396484375,141.63511657714844,256789.0 +2012-10-24,140.1849365234375,141.1517333984375,138.2513427734375,140.6683349609375,80855.0 +2012-10-25,,,,, +2012-10-28,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0 +2012-11-01,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0 +2012-11-04,141.1517333984375,142.60191345214844,140.1849365234375,140.6683349609375,69904.0 +2012-11-05,141.63511657714844,142.60191345214844,140.6683349609375,142.60191345214844,87185.0 +2012-11-06,142.60191345214844,144.05210876464844,142.11851501464844,142.60191345214844,89609.0 +2012-11-07,142.60191345214844,143.56871032714844,141.63511657714844,141.63511657714844,62007.0 +2012-11-08,,,,, +2012-11-11,140.6683349609375,140.6683349609375,137.7679443359375,138.2513427734375,55225.0 +2012-11-12,138.2513427734375,140.1849365234375,135.83436584472656,139.2181396484375,85758.0 +2012-11-13,140.6683349609375,140.6683349609375,137.7679443359375,140.1849365234375,55368.0 +2012-11-14,140.6683349609375,140.6683349609375,138.2513427734375,138.7347412109375,35491.0 +2012-11-15,,,,, +2012-11-18,137.7679443359375,139.2181396484375,135.83436584472656,135.83436584472656,37261.0 +2012-11-19,137.28456115722656,137.28456115722656,131.48379516601562,132.45059204101562,76415.0 +2012-11-20,133.41738891601562,133.90078735351562,131.00039672851562,132.93399047851562,45342.0 +2012-11-21,132.93399047851562,136.31776428222656,131.96719360351562,133.41738891601562,60727.0 +2012-11-22,,,,, +2012-11-25,135.83436584472656,135.83436584472656,126.64983367919922,128.5834197998047,92427.0 +2012-11-26,128.5834197998047,129.0668182373047,122.78266143798828,127.61663055419922,93833.0 +2012-11-27,127.61663055419922,127.61663055419922,123.26605987548828,124.23285675048828,81434.0 +2012-11-28,124.23285675048828,127.13323211669922,124.23285675048828,126.64983367919922,59783.0 +2012-11-29,,,,, +2012-12-02,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0 +2012-12-03,131.00039672851562,131.96719360351562,129.5502166748047,131.00039672851562,71629.0 +2012-12-04,131.48379516601562,131.96719360351562,129.5502166748047,131.00039672851562,52994.0 +2012-12-05,130.5170135498047,131.48379516601562,130.0336151123047,130.5170135498047,47834.0 +2012-12-06,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0 +2012-12-09,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0 +2012-12-10,130.5170135498047,130.5170135498047,128.1000213623047,128.5834197998047,264018.0 +2012-12-11,128.5834197998047,130.5170135498047,128.5834197998047,129.5502166748047,76086.0 +2012-12-12,129.5502166748047,130.5170135498047,129.0668182373047,129.5502166748047,78460.0 +2012-12-13,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0 +2012-12-16,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0 +2012-12-17,133.41738891601562,134.38417053222656,132.93399047851562,133.90078735351562,49480.0 +2012-12-18,133.90078735351562,135.35096740722656,132.93399047851562,133.41738891601562,77749.0 +2012-12-19,131.96719360351562,134.38417053222656,131.96719360351562,133.90078735351562,61056.0 +2012-12-20,133.90078735351562,133.90078735351562,133.90078735351562,133.90078735351562,0.0 +2012-12-23,133.90078735351562,133.90078735351562,133.90078735351562,133.90078735351562,0.0 +2012-12-24,133.41738891601562,135.35096740722656,132.93399047851562,133.41738891601562,41011.0 +2012-12-25,132.93399047851562,134.38417053222656,132.93399047851562,133.90078735351562,50056.0 +2012-12-26,133.41738891601562,133.90078735351562,131.96719360351562,133.41738891601562,55765.0 +2012-12-27,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0 +2012-12-30,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0 +2012-12-31,131.48379516601562,131.96719360351562,127.61663055419922,129.5502166748047,60985.0 +2013-01-01,130.5170135498047,131.48379516601562,130.0336151123047,131.48379516601562,63133.0 +2013-01-02,131.00039672851562,133.41738891601562,131.00039672851562,133.41738891601562,63467.0 +2013-01-03,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0 +2013-01-06,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0 +2013-01-07,138.2513427734375,142.11851501464844,138.2513427734375,140.1849365234375,163539.0 +2013-01-08,140.1849365234375,140.6683349609375,134.86756896972656,137.7679443359375,133799.0 +2013-01-09,137.7679443359375,139.2181396484375,136.80116271972656,138.2513427734375,75417.0 +2013-01-10,138.2513427734375,138.2513427734375,138.2513427734375,138.2513427734375,0.0 +2013-01-13,138.2513427734375,138.2513427734375,138.2513427734375,138.2513427734375,0.0 +2013-01-14,138.2513427734375,140.1849365234375,138.2513427734375,140.1849365234375,49534.0 +2013-01-15,139.2181396484375,140.6683349609375,138.2513427734375,139.7015380859375,58363.0 +2013-01-16,139.2181396484375,142.11851501464844,138.2513427734375,139.7015380859375,48763.0 +2013-01-17,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0 +2013-01-20,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0 +2013-01-21,128.5834197998047,132.45059204101562,126.16644287109375,128.1000213623047,474794.0 +2013-01-22,127.61663055419922,127.61663055419922,125.68304443359375,126.64983367919922,132316.0 +2013-01-23,127.13323211669922,127.61663055419922,126.16644287109375,126.16644287109375,68177.0 +2013-01-24,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0 +2013-01-27,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0 +2013-01-28,128.5834197998047,129.5502166748047,128.1000213623047,129.0668182373047,75927.0 +2013-01-29,131.48379516601562,134.86756896972656,130.5170135498047,132.45059204101562,299928.0 +2013-01-30,133.41738891601562,145.50228881835938,131.48379516601562,143.56871032714844,405577.0 +2013-01-31,143.56871032714844,143.56871032714844,143.56871032714844,143.56871032714844,0.0 +2013-02-03,143.56871032714844,143.56871032714844,143.56871032714844,143.56871032714844,0.0 +2013-02-04,135.35096740722656,136.80116271972656,132.93399047851562,133.90078735351562,233783.0 +2013-02-05,133.41738891601562,133.41738891601562,131.00039672851562,131.48379516601562,134105.0 +2013-02-06,133.41738891601562,133.41738891601562,131.48379516601562,131.48379516601562,51072.0 +2013-02-07,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0 +2013-02-10,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0 +2013-02-11,132.45059204101562,132.93399047851562,131.00039672851562,131.48379516601562,79744.0 +2013-02-12,131.96719360351562,132.45059204101562,131.00039672851562,131.48379516601562,64438.0 +2013-02-13,131.00039672851562,131.96719360351562,130.0336151123047,130.5170135498047,72008.0 +2013-02-14,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0 +2013-02-17,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0 +2013-02-18,131.00039672851562,131.00039672851562,129.5502166748047,130.0336151123047,68404.0 +2013-02-19,129.5502166748047,130.0336151123047,125.68304443359375,128.1000213623047,92474.0 +2013-02-20,128.1000213623047,130.0336151123047,127.61663055419922,129.5502166748047,49204.0 +2013-02-21,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0 +2013-02-24,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0 +2013-02-25,129.0668182373047,135.35096740722656,129.0668182373047,131.48379516601562,188342.0 +2013-02-26,130.0336151123047,130.0336151123047,128.5834197998047,128.5834197998047,79767.0 +2013-02-27,128.1000213623047,129.5502166748047,127.61663055419922,128.5834197998047,75010.0 +2013-02-28,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0 +2013-03-03,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0 +2013-03-04,127.61663055419922,127.61663055419922,123.26605987548828,125.19964599609375,73016.0 +2013-03-05,124.71624755859375,126.64983367919922,124.71624755859375,125.68304443359375,102411.0 +2013-03-06,126.16644287109375,126.64983367919922,125.68304443359375,126.64983367919922,77977.0 +2013-03-07,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0 +2013-03-10,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0 +2013-03-11,128.5834197998047,130.0336151123047,128.1000213623047,129.0668182373047,52955.0 +2013-03-12,128.5834197998047,129.5502166748047,126.16644287109375,126.16644287109375,98903.0 +2013-03-13,126.64983367919922,127.61663055419922,125.68304443359375,127.61663055419922,30068.0 +2013-03-14,127.61663055419922,127.61663055419922,127.61663055419922,127.61663055419922,0.0 +2013-03-17,128.5834197998047,130.0336151123047,128.5834197998047,129.5502166748047,70168.0 +2013-03-18,129.0668182373047,129.5502166748047,128.5834197998047,128.5834197998047,53942.0 +2013-03-19,129.0668182373047,131.00039672851562,129.0668182373047,130.0336151123047,42328.0 +2013-03-20,130.0336151123047,130.5170135498047,128.1000213623047,129.0668182373047,123690.0 +2013-03-21,,,,, +2013-03-24,129.5502166748047,133.41738891601562,129.5502166748047,132.45059204101562,170766.0 +2013-03-25,132.93399047851562,133.41738891601562,131.48379516601562,131.96719360351562,120221.0 +2013-03-26,131.48379516601562,131.96719360351562,130.5170135498047,130.5170135498047,61782.0 +2013-03-27,130.5170135498047,131.48379516601562,129.0668182373047,130.0336151123047,127069.0 +2013-03-28,,,,, +2013-03-31,130.5170135498047,131.48379516601562,130.0336151123047,131.00039672851562,65456.0 +2013-04-01,131.00039672851562,131.96719360351562,130.5170135498047,131.00039672851562,51430.0 +2013-04-02,131.00039672851562,131.00039672851562,130.0336151123047,130.5170135498047,53967.0 +2013-04-03,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,78995.0 +2013-04-04,,,,, +2013-04-07,126.64983367919922,128.1000213623047,126.64983367919922,127.61663055419922,51742.0 +2013-04-08,127.61663055419922,129.0668182373047,127.13323211669922,128.5834197998047,111742.0 +2013-04-09,129.0668182373047,130.0336151123047,128.1000213623047,129.5502166748047,108728.0 +2013-04-10,130.0336151123047,131.48379516601562,128.5834197998047,129.5502166748047,179358.0 +2013-04-11,,,,, +2013-04-14,129.0668182373047,130.0336151123047,129.0668182373047,130.0336151123047,69716.0 +2013-04-15,130.0336151123047,130.5170135498047,129.0668182373047,130.5170135498047,122236.0 +2013-04-16,128.5834197998047,134.86756896972656,128.1000213623047,132.93399047851562,316860.0 +2013-04-17,132.93399047851562,132.93399047851562,127.61663055419922,130.5170135498047,141812.0 +2013-04-18,,,,, +2013-04-21,135.35096740722656,135.83436584472656,131.48379516601562,132.93399047851562,135700.0 +2013-04-22,131.96719360351562,133.90078735351562,131.00039672851562,132.93399047851562,94286.0 +2013-04-23,132.93399047851562,133.41738891601562,131.96719360351562,133.41738891601562,86290.0 +2013-04-24,133.90078735351562,137.28456115722656,133.90078735351562,135.35096740722656,299970.0 +2013-04-25,,,,, +2013-04-28,134.38417053222656,134.86756896972656,132.93399047851562,133.41738891601562,37999.0 +2013-04-29,132.93399047851562,134.38417053222656,132.93399047851562,132.93399047851562,73517.0 +2013-04-30,133.41738891601562,133.41738891601562,131.96719360351562,133.41738891601562,24017.0 +2013-05-01,137.28456115722656,144.53550720214844,136.31776428222656,137.7679443359375,565421.0 +2013-05-02,137.7679443359375,137.7679443359375,137.7679443359375,137.7679443359375,0.0 +2013-05-05,135.83436584472656,136.31776428222656,134.38417053222656,134.38417053222656,120873.0 +2013-05-06,134.38417053222656,134.38417053222656,132.93399047851562,133.90078735351562,101507.0 +2013-05-07,133.90078735351562,135.35096740722656,133.41738891601562,133.41738891601562,74679.0 +2013-05-08,132.93399047851562,135.35096740722656,132.93399047851562,133.90078735351562,99331.0 +2013-05-09,,,,, +2013-05-12,133.90078735351562,133.90078735351562,132.93399047851562,133.41738891601562,53742.0 +2013-05-13,132.45059204101562,132.45059204101562,128.5834197998047,130.5170135498047,76281.0 +2013-05-14,130.5170135498047,131.00039672851562,128.5834197998047,129.0668182373047,74849.0 +2013-05-15,129.5502166748047,129.5502166748047,127.13323211669922,128.5834197998047,90852.0 +2013-05-16,,,,, +2013-05-19,130.5170135498047,131.96719360351562,129.5502166748047,131.48379516601562,125942.0 +2013-05-20,132.45059204101562,133.41738891601562,131.48379516601562,131.96719360351562,181698.0 +2013-05-21,131.96719360351562,132.45059204101562,131.00039672851562,131.96719360351562,110974.0 +2013-05-22,131.48379516601562,131.48379516601562,131.00039672851562,131.00039672851562,58703.0 +2013-05-23,,,,, +2013-05-26,130.0336151123047,130.5170135498047,129.5502166748047,130.0336151123047,41811.0 +2013-05-27,130.0336151123047,130.0336151123047,129.5502166748047,130.0336151123047,43211.0 +2013-05-28,130.0336151123047,131.00039672851562,130.0336151123047,130.5170135498047,57447.0 +2013-05-29,130.5170135498047,131.00039672851562,129.5502166748047,129.5502166748047,41881.0 +2013-05-30,,,,, +2013-06-02,129.5502166748047,132.45059204101562,129.5502166748047,131.96719360351562,157746.0 +2013-06-03,133.41738891601562,133.41738891601562,131.48379516601562,132.93399047851562,159960.0 +2013-06-04,132.45059204101562,133.41738891601562,130.5170135498047,131.48379516601562,149738.0 +2013-06-05,131.48379516601562,131.96719360351562,130.5170135498047,131.96719360351562,58568.0 +2013-06-06,,,,, +2013-06-09,131.00039672851562,131.48379516601562,130.5170135498047,131.48379516601562,38677.0 +2013-06-10,131.48379516601562,131.48379516601562,130.5170135498047,131.00039672851562,47945.0 +2013-06-11,131.00039672851562,131.00039672851562,130.0336151123047,131.00039672851562,39205.0 +2013-06-12,130.5170135498047,131.96719360351562,130.5170135498047,131.96719360351562,49703.0 +2013-06-13,,,,, +2013-06-16,119.39888763427734,124.71624755859375,119.39888763427734,123.26605987548828,80182.0 +2013-06-17,124.23285675048828,129.0668182373047,124.23285675048828,127.61663055419922,158510.0 +2013-06-18,128.1000213623047,128.5834197998047,126.64983367919922,127.61663055419922,248661.0 +2013-06-19,127.61663055419922,128.5834197998047,126.64983367919922,127.61663055419922,57793.0 +2013-06-20,,,,, +2013-06-23,128.1000213623047,128.5834197998047,127.61663055419922,128.1000213623047,79142.0 +2013-06-24,128.5834197998047,128.5834197998047,126.64983367919922,127.13323211669922,46070.0 +2013-06-25,127.13323211669922,128.5834197998047,127.13323211669922,128.5834197998047,73889.0 +2013-06-26,129.5502166748047,131.48379516601562,128.5834197998047,128.5834197998047,166033.0 +2013-06-27,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2013-06-30,127.61663055419922,128.1000213623047,127.13323211669922,127.61663055419922,36859.0 +2013-07-01,129.5502166748047,130.5170135498047,128.5834197998047,130.0336151123047,73439.0 +2013-07-02,130.0336151123047,130.5170135498047,129.0668182373047,129.0668182373047,60072.0 +2013-07-03,128.5834197998047,129.0668182373047,128.1000213623047,128.1000213623047,38540.0 +2013-07-04,128.1000213623047,128.1000213623047,128.1000213623047,128.1000213623047,0.0 +2013-07-07,130.0336151123047,130.0336151123047,129.0668182373047,129.5502166748047,41694.0 +2013-07-08,129.5502166748047,130.0336151123047,128.5834197998047,129.0668182373047,50730.0 +2013-07-09,129.0668182373047,129.0668182373047,128.5834197998047,128.5834197998047,16256.0 +2013-07-10,129.0668182373047,129.0668182373047,128.5834197998047,129.0668182373047,11940.0 +2013-07-11,,,,, +2013-07-14,129.0668182373047,129.5502166748047,128.5834197998047,129.5502166748047,23588.0 +2013-07-15,129.0668182373047,129.5502166748047,128.5834197998047,129.5502166748047,18412.0 +2013-07-16,129.5502166748047,129.5502166748047,129.0668182373047,129.5502166748047,12805.0 +2013-07-17,129.0668182373047,129.0668182373047,128.1000213623047,128.1000213623047,24521.0 +2013-07-18,,,,, +2013-07-21,128.1000213623047,129.0668182373047,128.1000213623047,128.1000213623047,36005.0 +2013-07-22,123.74945831298828,124.71624755859375,120.84908294677734,123.74945831298828,223715.0 +2013-07-23,123.74945831298828,123.74945831298828,122.78266143798828,123.26605987548828,74608.0 +2013-07-24,123.26605987548828,123.74945831298828,122.78266143798828,123.26605987548828,72169.0 +2013-07-25,123.26605987548828,123.26605987548828,123.26605987548828,123.26605987548828,0.0 +2013-07-28,123.74945831298828,124.23285675048828,123.26605987548828,124.23285675048828,75415.0 +2013-07-29,123.74945831298828,124.23285675048828,123.26605987548828,123.74945831298828,52920.0 +2013-07-30,123.74945831298828,123.74945831298828,122.78266143798828,123.26605987548828,53090.0 +2013-07-31,123.26605987548828,125.68304443359375,123.26605987548828,123.74945831298828,146203.0 +2013-08-01,124.23285675048828,124.71624755859375,123.74945831298828,123.74945831298828,55958.0 +2013-08-04,124.23285675048828,124.71624755859375,123.26605987548828,124.23285675048828,61697.0 +2013-08-05,123.74945831298828,124.71624755859375,123.74945831298828,124.71624755859375,60371.0 +2013-08-11,124.71624755859375,124.71624755859375,124.71624755859375,124.71624755859375,0.0 +2013-08-13,125.19964599609375,125.68304443359375,124.71624755859375,125.19964599609375,99930.0 +2013-08-14,125.19964599609375,125.19964599609375,124.23285675048828,124.71624755859375,85358.0 +2013-08-15,124.71624755859375,125.19964599609375,124.71624755859375,125.19964599609375,46218.0 +2013-08-18,,,,, +2013-08-19,124.71624755859375,126.16644287109375,124.71624755859375,125.68304443359375,49413.0 +2013-08-20,125.68304443359375,126.16644287109375,125.19964599609375,126.16644287109375,60641.0 +2013-08-21,125.68304443359375,131.00039672851562,125.68304443359375,127.61663055419922,397308.0 +2013-08-22,128.1000213623047,128.1000213623047,127.13323211669922,127.13323211669922,54205.0 +2013-08-25,127.13323211669922,127.13323211669922,125.19964599609375,126.16644287109375,69946.0 +2013-08-26,125.68304443359375,126.16644287109375,124.71624755859375,125.19964599609375,83793.0 +2013-08-27,124.23285675048828,124.23285675048828,116.0151138305664,116.4985122680664,173118.0 +2013-08-28,114.08152770996094,117.4653091430664,113.11473846435547,116.9819107055664,92178.0 +2013-08-29,116.9819107055664,120.84908294677734,116.9819107055664,116.9819107055664,59131.0 +2013-09-01,120.36568450927734,120.36568450927734,117.4653091430664,118.91549682617188,83135.0 +2013-09-02,119.39888763427734,119.39888763427734,117.94869995117188,118.91549682617188,62694.0 +2013-09-03,118.91549682617188,119.88228607177734,116.0151138305664,116.4985122680664,126655.0 +2013-09-04,116.4985122680664,116.4985122680664,114.56492614746094,114.56492614746094,68381.0 +2013-09-05,113.59813690185547,115.53172302246094,111.66455078125,112.63134002685547,48781.0 +2013-09-08,114.08152770996094,115.04832458496094,112.63134002685547,112.63134002685547,29428.0 +2013-09-09,112.14794921875,113.11473846435547,110.21436309814453,112.63134002685547,61999.0 +2013-09-10,114.56492614746094,116.4985122680664,114.56492614746094,116.0151138305664,122981.0 +2013-09-11,116.4985122680664,118.43209838867188,115.53172302246094,116.9819107055664,79083.0 +2013-09-12,116.9819107055664,118.43209838867188,116.9819107055664,117.4653091430664,43262.0 +2013-09-15,118.43209838867188,120.36568450927734,118.43209838867188,120.36568450927734,102793.0 +2013-09-16,120.84908294677734,120.84908294677734,119.39888763427734,120.84908294677734,56866.0 +2013-09-17,120.36568450927734,122.78266143798828,119.88228607177734,121.81587219238281,138497.0 +2013-09-18,121.81587219238281,122.29927062988281,120.84908294677734,121.81587219238281,124839.0 +2013-09-19,122.78266143798828,122.78266143798828,120.84908294677734,122.29927062988281,78418.0 +2013-09-24,122.29927062988281,122.29927062988281,120.84908294677734,121.33247375488281,38661.0 +2013-09-25,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0 +2013-09-26,120.36568450927734,120.84908294677734,119.39888763427734,119.88228607177734,36545.0 +2013-09-29,118.91549682617188,120.36568450927734,118.43209838867188,118.91549682617188,38065.0 +2013-09-30,118.43209838867188,118.91549682617188,117.94869995117188,118.43209838867188,32947.0 +2013-10-01,117.94869995117188,119.88228607177734,117.94869995117188,118.91549682617188,66492.0 +2013-10-02,118.91549682617188,118.91549682617188,116.9819107055664,116.9819107055664,40190.0 +2013-10-03,117.94869995117188,118.43209838867188,116.9819107055664,117.4653091430664,31531.0 +2013-10-06,117.4653091430664,117.4653091430664,115.53172302246094,116.4985122680664,66928.0 +2013-10-07,116.4985122680664,117.4653091430664,116.0151138305664,117.4653091430664,49386.0 +2013-10-08,116.9819107055664,116.9819107055664,115.04832458496094,116.0151138305664,70004.0 +2013-10-09,115.04832458496094,116.0151138305664,115.04832458496094,115.53172302246094,23656.0 +2013-10-10,116.0151138305664,116.0151138305664,115.53172302246094,116.0151138305664,32380.0 +2013-10-13,116.0151138305664,116.0151138305664,116.0151138305664,116.0151138305664,0.0 +2013-10-20,117.94869995117188,118.43209838867188,117.4653091430664,118.43209838867188,74461.0 +2013-10-21,118.43209838867188,119.88228607177734,118.43209838867188,119.88228607177734,70125.0 +2013-10-22,120.36568450927734,120.36568450927734,118.91549682617188,118.91549682617188,60256.0 +2013-10-23,118.91549682617188,118.91549682617188,118.43209838867188,118.91549682617188,30055.0 +2013-10-24,118.43209838867188,118.91549682617188,117.94869995117188,118.43209838867188,65690.0 +2013-10-27,118.43209838867188,118.43209838867188,117.4653091430664,117.94869995117188,27802.0 +2013-10-28,117.94869995117188,117.94869995117188,116.4985122680664,117.4653091430664,76175.0 +2013-10-29,116.9819107055664,117.4653091430664,116.0151138305664,116.9819107055664,57246.0 +2013-10-30,117.4653091430664,117.94869995117188,116.4985122680664,117.94869995117188,82288.0 +2013-10-31,116.4985122680664,116.4985122680664,114.56492614746094,116.0151138305664,171388.0 +2013-11-03,116.0151138305664,116.0151138305664,115.04832458496094,116.0151138305664,75147.0 +2013-11-04,115.53172302246094,116.0151138305664,115.04832458496094,115.53172302246094,57165.0 +2013-11-05,116.0151138305664,116.4985122680664,115.04832458496094,116.4985122680664,77713.0 +2013-11-06,116.0151138305664,116.0151138305664,114.56492614746094,115.04832458496094,197010.0 +2013-11-07,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,141506.0 +2013-11-10,115.04832458496094,115.04832458496094,114.08152770996094,114.08152770996094,136549.0 +2013-11-11,114.08152770996094,115.53172302246094,113.59813690185547,115.04832458496094,139070.0 +2013-11-12,115.04832458496094,116.0151138305664,114.56492614746094,114.56492614746094,201944.0 +2013-11-13,114.56492614746094,114.56492614746094,114.08152770996094,114.08152770996094,71541.0 +2013-11-14,114.56492614746094,115.53172302246094,114.08152770996094,115.53172302246094,94968.0 +2013-11-17,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,98533.0 +2013-11-18,115.04832458496094,115.04832458496094,114.08152770996094,114.56492614746094,80702.0 +2013-11-19,114.56492614746094,114.56492614746094,113.11473846435547,114.08152770996094,101527.0 +2013-11-20,114.08152770996094,115.04832458496094,114.08152770996094,114.56492614746094,91065.0 +2013-11-21,114.08152770996094,115.04832458496094,114.08152770996094,114.56492614746094,54699.0 +2013-11-24,115.04832458496094,115.04832458496094,114.56492614746094,114.56492614746094,49395.0 +2013-11-25,115.04832458496094,115.04832458496094,113.59813690185547,114.56492614746094,112640.0 +2013-11-26,114.08152770996094,114.56492614746094,113.59813690185547,113.59813690185547,77053.0 +2013-11-27,114.08152770996094,114.56492614746094,113.59813690185547,114.08152770996094,33428.0 +2013-11-28,114.08152770996094,115.53172302246094,114.08152770996094,115.04832458496094,129959.0 +2013-12-01,115.04832458496094,115.53172302246094,114.08152770996094,115.04832458496094,96016.0 +2013-12-02,115.04832458496094,116.9819107055664,115.04832458496094,116.0151138305664,207657.0 +2013-12-03,116.0151138305664,118.91549682617188,114.56492614746094,115.04832458496094,458176.0 +2013-12-04,115.04832458496094,116.9819107055664,115.04832458496094,116.4985122680664,196796.0 +2013-12-05,116.9819107055664,117.4653091430664,116.0151138305664,116.9819107055664,219045.0 +2013-12-08,117.4653091430664,117.94869995117188,116.9819107055664,117.4653091430664,142029.0 +2013-12-09,117.4653091430664,117.94869995117188,116.9819107055664,117.4653091430664,213766.0 +2013-12-10,117.4653091430664,118.91549682617188,116.9819107055664,117.94869995117188,216269.0 +2013-12-11,117.94869995117188,117.94869995117188,116.9819107055664,117.94869995117188,95984.0 +2013-12-12,117.4653091430664,117.94869995117188,116.4985122680664,117.94869995117188,74523.0 +2013-12-15,117.4653091430664,117.94869995117188,116.9819107055664,116.9819107055664,99078.0 +2013-12-16,116.9819107055664,117.4653091430664,116.4985122680664,116.9819107055664,101845.0 +2013-12-17,116.9819107055664,119.88228607177734,116.9819107055664,119.39888763427734,413850.0 +2013-12-18,119.88228607177734,121.33247375488281,118.91549682617188,120.84908294677734,321811.0 +2013-12-19,121.33247375488281,121.33247375488281,119.88228607177734,120.36568450927734,126103.0 +2013-12-22,120.36568450927734,122.29927062988281,120.36568450927734,121.81587219238281,265782.0 +2013-12-23,122.29927062988281,123.74945831298828,121.33247375488281,122.29927062988281,274352.0 +2013-12-24,122.78266143798828,123.74945831298828,120.84908294677734,121.81587219238281,264358.0 +2013-12-25,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,109209.0 +2013-12-26,121.33247375488281,121.81587219238281,120.36568450927734,121.33247375488281,92053.0 +2013-12-29,121.81587219238281,121.81587219238281,120.36568450927734,121.81587219238281,77046.0 +2013-12-30,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,94764.0 +2013-12-31,121.33247375488281,121.81587219238281,121.33247375488281,121.81587219238281,91084.0 +2014-01-01,121.81587219238281,126.16644287109375,121.81587219238281,125.68304443359375,706978.0 +2014-01-02,125.68304443359375,126.64983367919922,124.71624755859375,125.68304443359375,284304.0 +2014-01-05,125.68304443359375,126.64983367919922,125.19964599609375,126.16644287109375,122027.0 +2014-01-06,126.16644287109375,126.16644287109375,124.23285675048828,125.19964599609375,131219.0 +2014-01-07,124.71624755859375,125.19964599609375,123.74945831298828,125.19964599609375,88276.0 +2014-01-08,124.71624755859375,127.13323211669922,124.23285675048828,126.16644287109375,266899.0 +2014-01-09,126.64983367919922,127.61663055419922,125.68304443359375,125.68304443359375,214007.0 +2014-01-12,126.16644287109375,127.13323211669922,125.68304443359375,126.64983367919922,163235.0 +2014-01-13,126.64983367919922,126.64983367919922,125.19964599609375,126.16644287109375,150602.0 +2014-01-14,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0 +2014-01-15,125.19964599609375,125.68304443359375,124.23285675048828,125.68304443359375,122784.0 +2014-01-16,125.68304443359375,125.68304443359375,124.23285675048828,125.19964599609375,77287.0 +2014-01-19,124.71624755859375,124.71624755859375,123.74945831298828,123.74945831298828,56901.0 +2014-01-20,123.74945831298828,130.5170135498047,122.78266143798828,126.64983367919922,500404.0 +2014-01-21,126.16644287109375,126.16644287109375,124.71624755859375,125.19964599609375,110031.0 +2014-01-22,119.88228607177734,119.88228607177734,113.11473846435547,116.0151138305664,668706.0 +2014-01-23,116.0151138305664,117.94869995117188,115.53172302246094,117.4653091430664,156906.0 +2014-01-26,115.53172302246094,117.4653091430664,114.08152770996094,116.9819107055664,197288.0 +2014-01-27,117.94869995117188,117.94869995117188,116.0151138305664,116.4985122680664,124024.0 +2014-01-28,116.4985122680664,116.9819107055664,116.0151138305664,116.4985122680664,62632.0 +2014-01-29,116.9819107055664,117.4653091430664,116.0151138305664,116.0151138305664,99522.0 +2014-01-30,116.0151138305664,116.0151138305664,115.04832458496094,115.04832458496094,81499.0 +2014-02-02,115.04832458496094,116.0151138305664,114.56492614746094,114.56492614746094,100081.0 +2014-02-03,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,85627.0 +2014-02-04,114.56492614746094,115.04832458496094,113.59813690185547,114.08152770996094,150871.0 +2014-02-05,114.08152770996094,116.9819107055664,114.08152770996094,115.53172302246094,253582.0 +2014-02-06,115.53172302246094,116.4985122680664,115.04832458496094,116.0151138305664,104882.0 +2014-02-09,116.4985122680664,116.4985122680664,115.53172302246094,116.0151138305664,54184.0 +2014-02-10,116.4985122680664,116.4985122680664,115.53172302246094,116.4985122680664,27708.0 +2014-02-11,116.4985122680664,116.4985122680664,115.53172302246094,116.0151138305664,44868.0 +2014-02-12,116.0151138305664,116.4985122680664,115.04832458496094,115.04832458496094,86797.0 +2014-02-13,115.04832458496094,116.0151138305664,114.56492614746094,115.04832458496094,112445.0 +2014-02-16,116.0151138305664,116.4985122680664,114.56492614746094,114.56492614746094,146308.0 +2014-02-17,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,60434.0 +2014-02-18,115.04832458496094,115.53172302246094,114.56492614746094,115.53172302246094,47385.0 +2014-02-19,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,81268.0 +2014-02-20,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,52997.0 +2014-02-23,115.04832458496094,115.53172302246094,115.04832458496094,115.53172302246094,92575.0 +2014-02-24,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,66508.0 +2014-02-25,115.53172302246094,116.9819107055664,115.04832458496094,116.9819107055664,172881.0 +2014-02-26,116.4985122680664,117.4653091430664,116.0151138305664,116.4985122680664,173734.0 +2014-02-27,116.0151138305664,116.9819107055664,116.0151138305664,116.4985122680664,95623.0 +2014-03-02,116.0151138305664,116.0151138305664,115.04832458496094,115.53172302246094,52709.0 +2014-03-03,115.04832458496094,115.04832458496094,114.56492614746094,114.56492614746094,74089.0 +2014-03-04,115.04832458496094,116.0151138305664,114.56492614746094,116.0151138305664,118084.0 +2014-03-05,115.53172302246094,118.43209838867188,115.04832458496094,118.43209838867188,402978.0 +2014-03-06,117.94869995117188,119.88228607177734,117.4653091430664,117.4653091430664,379025.0 +2014-03-09,117.4653091430664,118.91549682617188,116.9819107055664,118.43209838867188,239982.0 +2014-03-10,117.94869995117188,118.91549682617188,116.4985122680664,118.43209838867188,345126.0 +2014-03-11,117.94869995117188,119.39888763427734,117.4653091430664,117.94869995117188,234961.0 +2014-03-12,118.43209838867188,118.43209838867188,116.9819107055664,117.4653091430664,177982.0 +2014-03-13,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0 +2014-03-16,117.4653091430664,118.43209838867188,116.9819107055664,117.94869995117188,173246.0 +2014-03-17,117.94869995117188,118.91549682617188,117.4653091430664,117.94869995117188,188807.0 +2014-03-18,118.43209838867188,118.91549682617188,117.4653091430664,117.4653091430664,227077.0 +2014-03-19,117.4653091430664,119.39888763427734,116.9819107055664,119.39888763427734,287424.0 +2014-03-20,118.91549682617188,119.39888763427734,117.94869995117188,118.43209838867188,191967.0 +2014-03-23,118.43209838867188,119.88228607177734,118.43209838867188,119.39888763427734,156964.0 +2014-03-24,119.39888763427734,119.88228607177734,118.43209838867188,119.39888763427734,231630.0 +2014-03-25,118.91549682617188,121.81587219238281,118.91549682617188,120.84908294677734,361907.0 +2014-03-26,121.33247375488281,121.81587219238281,120.36568450927734,121.33247375488281,382940.0 +2014-03-27,120.84908294677734,121.81587219238281,120.36568450927734,121.33247375488281,316513.0 +2014-03-30,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,138977.0 +2014-03-31,120.84908294677734,121.33247375488281,120.36568450927734,120.84908294677734,187079.0 +2014-04-01,120.84908294677734,122.29927062988281,120.36568450927734,122.29927062988281,375259.0 +2014-04-02,122.78266143798828,122.78266143798828,121.33247375488281,121.81587219238281,295924.0 +2014-04-03,121.81587219238281,121.81587219238281,120.36568450927734,120.84908294677734,189628.0 +2014-04-06,120.36568450927734,120.84908294677734,119.39888763427734,119.39888763427734,134403.0 +2014-04-07,119.39888763427734,119.39888763427734,117.94869995117188,118.91549682617188,112813.0 +2014-04-08,119.39888763427734,121.33247375488281,118.43209838867188,120.84908294677734,205500.0 +2014-04-09,120.84908294677734,121.81587219238281,116.9819107055664,119.88228607177734,319707.0 +2014-04-10,119.88228607177734,120.36568450927734,118.43209838867188,118.91549682617188,101106.0 +2014-04-13,118.91549682617188,119.88228607177734,117.4653091430664,118.91549682617188,90529.0 +2014-04-14,118.43209838867188,120.84908294677734,117.94869995117188,119.88228607177734,83462.0 +2014-04-15,119.88228607177734,120.84908294677734,119.39888763427734,119.88228607177734,125985.0 +2014-04-16,119.88228607177734,120.36568450927734,119.39888763427734,119.88228607177734,114605.0 +2014-04-17,119.88228607177734,119.88228607177734,118.43209838867188,118.91549682617188,112824.0 +2014-04-20,119.39888763427734,120.36568450927734,118.91549682617188,120.36568450927734,201232.0 +2014-04-21,119.88228607177734,120.36568450927734,118.91549682617188,119.88228607177734,160087.0 +2014-04-22,118.91549682617188,121.33247375488281,118.43209838867188,120.36568450927734,579322.0 +2014-04-23,120.36568450927734,121.81587219238281,119.88228607177734,120.36568450927734,304518.0 +2014-04-24,120.36568450927734,130.0336151123047,120.36568450927734,126.64983367919922,1504558.0 +2014-04-27,128.1000213623047,135.83436584472656,125.68304443359375,132.45059204101562,872022.0 +2014-04-28,131.96719360351562,132.45059204101562,128.1000213623047,129.0668182373047,312212.0 +2014-04-29,129.0668182373047,133.41738891601562,129.0668182373047,130.5170135498047,199859.0 +2014-04-30,130.0336151123047,131.48379516601562,128.1000213623047,128.5834197998047,160639.0 +2014-05-01,128.5834197998047,130.0336151123047,126.64983367919922,127.13323211669922,226531.0 +2014-05-04,128.1000213623047,129.5502166748047,127.61663055419922,128.1000213623047,166123.0 +2014-05-05,128.1000213623047,130.5170135498047,128.1000213623047,129.5502166748047,276678.0 +2014-05-06,129.5502166748047,130.5170135498047,128.1000213623047,128.5834197998047,169163.0 +2014-05-07,128.1000213623047,129.0668182373047,127.13323211669922,127.13323211669922,266201.0 +2014-05-08,128.1000213623047,129.5502166748047,127.61663055419922,128.5834197998047,249947.0 +2014-05-11,129.0668182373047,129.5502166748047,128.1000213623047,129.0668182373047,160985.0 +2014-05-12,130.0336151123047,138.7347412109375,129.5502166748047,135.35096740722656,1214928.0 +2014-05-13,136.31776428222656,137.7679443359375,134.38417053222656,135.83436584472656,346540.0 +2014-05-14,135.35096740722656,135.83436584472656,132.45059204101562,133.41738891601562,489861.0 +2014-05-15,133.41738891601562,136.31776428222656,131.96719360351562,133.41738891601562,462567.0 +2014-05-18,135.35096740722656,137.28456115722656,134.86756896972656,135.83436584472656,589236.0 +2014-05-19,136.31776428222656,136.31776428222656,132.45059204101562,133.90078735351562,363331.0 +2014-05-20,133.41738891601562,134.38417053222656,132.45059204101562,133.41738891601562,224038.0 +2014-05-21,133.90078735351562,133.90078735351562,132.45059204101562,132.93399047851562,215705.0 +2014-05-22,133.41738891601562,143.08531188964844,133.41738891601562,140.1849365234375,1370401.0 +2014-05-25,138.7347412109375,145.98568725585938,138.7347412109375,145.01889038085938,1096730.0 +2014-05-26,145.50228881835938,146.46908569335938,143.56871032714844,144.53550720214844,422091.0 +2014-05-27,144.53550720214844,145.01889038085938,141.63511657714844,142.60191345214844,321147.0 +2014-05-28,142.60191345214844,142.60191345214844,139.7015380859375,140.1849365234375,240616.0 +2014-05-29,140.1849365234375,141.63511657714844,135.83436584472656,137.7679443359375,186981.0 +2014-06-01,138.7347412109375,141.1517333984375,137.28456115722656,139.7015380859375,210097.0 +2014-06-02,140.1849365234375,145.01889038085938,139.7015380859375,143.08531188964844,424640.0 +2014-06-03,142.60191345214844,143.56871032714844,141.1517333984375,141.1517333984375,142548.0 +2014-06-04,141.1517333984375,141.1517333984375,139.2181396484375,139.7015380859375,113800.0 +2014-06-05,140.1849365234375,140.1849365234375,135.35096740722656,136.31776428222656,178886.0 +2014-06-08,138.7347412109375,138.7347412109375,131.96719360351562,134.38417053222656,273761.0 +2014-06-09,134.38417053222656,135.35096740722656,133.41738891601562,135.35096740722656,81501.0 +2014-06-10,135.35096740722656,135.35096740722656,133.41738891601562,133.90078735351562,104417.0 +2014-06-11,133.90078735351562,134.86756896972656,132.93399047851562,133.41738891601562,146741.0 +2014-06-12,132.45059204101562,133.41738891601562,129.5502166748047,130.5170135498047,203308.0 +2014-06-15,129.0668182373047,129.5502166748047,125.68304443359375,126.64983367919922,255083.0 +2014-06-16,126.64983367919922,127.61663055419922,122.29927062988281,122.78266143798828,201046.0 +2014-06-17,122.29927062988281,124.23285675048828,120.84908294677734,123.74945831298828,204326.0 +2014-06-18,124.23285675048828,125.68304443359375,123.26605987548828,123.74945831298828,212532.0 +2014-06-19,124.23285675048828,125.19964599609375,122.29927062988281,122.78266143798828,139830.0 +2014-06-22,122.78266143798828,124.23285675048828,122.29927062988281,123.26605987548828,94616.0 +2014-06-23,121.81587219238281,122.29927062988281,119.39888763427734,119.39888763427734,135092.0 +2014-06-24,119.88228607177734,120.36568450927734,117.4653091430664,118.91549682617188,121455.0 +2014-06-25,119.39888763427734,120.36568450927734,118.43209838867188,120.36568450927734,107380.0 +2014-06-26,119.88228607177734,120.36568450927734,118.91549682617188,119.39888763427734,76901.0 +2014-06-29,118.91549682617188,119.88228607177734,118.43209838867188,119.88228607177734,47892.0 +2014-06-30,119.88228607177734,119.88228607177734,118.91549682617188,118.91549682617188,84608.0 +2014-07-01,118.43209838867188,120.36568450927734,118.43209838867188,119.88228607177734,91361.0 +2014-07-02,122.78266143798828,122.78266143798828,121.33247375488281,122.29927062988281,153855.0 +2014-07-03,122.29927062988281,122.78266143798828,121.33247375488281,121.81587219238281,106771.0 +2014-07-06,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,72201.0 +2014-07-07,121.81587219238281,124.23285675048828,121.33247375488281,122.78266143798828,130137.0 +2014-07-08,122.78266143798828,123.26605987548828,122.29927062988281,122.78266143798828,56844.0 +2014-07-09,122.78266143798828,122.78266143798828,121.81587219238281,121.81587219238281,48158.0 +2014-07-10,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,54691.0 +2014-07-13,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,87168.0 +2014-07-14,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,60168.0 +2014-07-15,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,51877.0 +2014-07-16,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,49069.0 +2014-07-17,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,58243.0 +2014-07-20,119.88228607177734,119.88228607177734,117.94869995117188,118.91549682617188,91761.0 +2014-07-21,118.91549682617188,121.81587219238281,118.43209838867188,119.88228607177734,86958.0 +2014-07-22,120.36568450927734,121.81587219238281,119.88228607177734,120.36568450927734,96349.0 +2014-07-23,120.36568450927734,123.26605987548828,120.36568450927734,121.81587219238281,217064.0 +2014-07-24,122.29927062988281,124.23285675048828,122.29927062988281,123.26605987548828,149967.0 +2014-08-03,123.74945831298828,125.19964599609375,122.78266143798828,124.71624755859375,146315.0 +2014-08-04,124.71624755859375,125.19964599609375,124.23285675048828,124.71624755859375,80435.0 +2014-08-05,125.68304443359375,126.64983367919922,124.71624755859375,125.19964599609375,225606.0 +2014-08-06,125.19964599609375,126.16644287109375,124.71624755859375,125.19964599609375,98607.0 +2014-08-07,125.19964599609375,125.68304443359375,125.19964599609375,125.19964599609375,66094.0 +2014-08-10,125.19964599609375,126.64983367919922,125.19964599609375,126.16644287109375,136715.0 +2014-08-11,126.16644287109375,126.64983367919922,125.68304443359375,126.64983367919922,85705.0 +2014-08-12,126.16644287109375,126.64983367919922,125.19964599609375,126.16644287109375,90602.0 +2014-08-13,125.68304443359375,126.16644287109375,125.19964599609375,125.19964599609375,121838.0 +2014-08-14,125.68304443359375,125.68304443359375,124.71624755859375,125.19964599609375,120208.0 +2014-08-17,124.71624755859375,125.68304443359375,124.71624755859375,125.68304443359375,65140.0 +2014-08-18,125.68304443359375,127.13323211669922,125.19964599609375,126.64983367919922,332458.0 +2014-08-19,127.13323211669922,128.1000213623047,126.16644287109375,127.13323211669922,201867.0 +2014-08-20,128.1000213623047,130.0336151123047,128.1000213623047,129.0668182373047,229539.0 +2014-08-21,129.5502166748047,129.5502166748047,128.1000213623047,128.1000213623047,81289.0 +2014-08-24,128.1000213623047,129.5502166748047,128.1000213623047,128.5834197998047,111053.0 +2014-08-25,128.5834197998047,128.5834197998047,126.64983367919922,127.61663055419922,204865.0 +2014-08-26,127.13323211669922,128.1000213623047,126.64983367919922,127.61663055419922,91183.0 +2014-08-27,128.1000213623047,131.96719360351562,127.61663055419922,130.0336151123047,405533.0 +2014-08-28,130.0336151123047,132.45059204101562,130.0336151123047,131.48379516601562,207549.0 +2014-08-31,132.45059204101562,134.38417053222656,132.45059204101562,133.90078735351562,224165.0 +2014-09-01,134.86756896972656,135.35096740722656,132.93399047851562,132.93399047851562,227284.0 +2014-09-02,133.41738891601562,133.41738891601562,131.96719360351562,132.45059204101562,144374.0 +2014-09-03,132.45059204101562,133.41738891601562,131.96719360351562,132.93399047851562,185728.0 +2014-09-04,132.45059204101562,135.83436584472656,132.45059204101562,133.90078735351562,644988.0 +2014-09-07,133.90078735351562,134.86756896972656,133.41738891601562,134.86756896972656,298070.0 +2014-09-08,135.35096740722656,135.35096740722656,133.90078735351562,134.38417053222656,180857.0 +2014-09-09,134.38417053222656,134.86756896972656,133.41738891601562,133.41738891601562,150632.0 +2014-09-10,133.41738891601562,134.86756896972656,133.41738891601562,134.38417053222656,151695.0 +2014-09-11,134.38417053222656,136.31776428222656,133.90078735351562,134.38417053222656,468001.0 +2014-09-14,135.35096740722656,136.31776428222656,132.93399047851562,132.93399047851562,316416.0 +2014-09-15,132.93399047851562,133.90078735351562,131.48379516601562,132.45059204101562,98080.0 +2014-09-16,132.45059204101562,133.90078735351562,131.96719360351562,133.41738891601562,172928.0 +2014-09-17,132.93399047851562,133.90078735351562,132.93399047851562,133.41738891601562,104948.0 +2014-09-18,133.41738891601562,133.90078735351562,132.93399047851562,132.93399047851562,124639.0 +2014-09-21,133.41738891601562,133.41738891601562,131.00039672851562,131.48379516601562,92270.0 +2014-09-22,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,123662.0 +2014-09-24,129.0668182373047,129.0668182373047,125.68304443359375,127.61663055419922,150497.0 +2014-09-25,127.13323211669922,128.1000213623047,126.64983367919922,127.13323211669922,75322.0 +2014-09-28,127.13323211669922,127.61663055419922,125.68304443359375,126.16644287109375,56842.0 +2014-09-29,126.64983367919922,128.1000213623047,126.64983367919922,127.61663055419922,58052.0 +2014-09-30,128.1000213623047,128.5834197998047,127.61663055419922,128.1000213623047,60327.0 +2014-10-01,127.61663055419922,128.1000213623047,127.61663055419922,127.61663055419922,32161.0 +2014-10-02,127.13323211669922,127.13323211669922,125.68304443359375,125.68304443359375,93244.0 +2014-10-12,125.68304443359375,125.68304443359375,116.4985122680664,118.91549682617188,106950.0 +2014-10-13,117.94869995117188,121.33247375488281,117.94869995117188,120.84908294677734,71309.0 +2014-10-14,120.84908294677734,120.84908294677734,117.94869995117188,118.91549682617188,51116.0 +2014-10-15,119.39888763427734,119.88228607177734,116.0151138305664,116.4985122680664,81819.0 +2014-10-16,116.0151138305664,116.0151138305664,108.28077697753906,109.24756622314453,141560.0 +2014-10-19,112.14794921875,114.08152770996094,111.66455078125,112.14794921875,85308.0 +2014-10-20,112.63134002685547,112.63134002685547,111.18115234375,112.14794921875,61079.0 +2014-10-21,112.63134002685547,116.0151138305664,112.14794921875,116.0151138305664,116173.0 +2014-10-22,116.0151138305664,117.4653091430664,115.53172302246094,116.9819107055664,106808.0 +2014-10-23,115.53172302246094,119.39888763427734,114.56492614746094,116.9819107055664,99567.0 +2014-10-26,117.4653091430664,118.91549682617188,117.4653091430664,117.94869995117188,48022.0 +2014-10-27,117.4653091430664,117.94869995117188,116.9819107055664,116.9819107055664,59308.0 +2014-10-28,115.04832458496094,115.04832458496094,108.76417541503906,113.59813690185547,224670.0 +2014-10-29,115.04832458496094,116.0151138305664,113.11473846435547,113.59813690185547,128668.0 +2014-10-30,114.08152770996094,114.08152770996094,111.18115234375,113.11473846435547,106706.0 +2014-11-02,113.59813690185547,114.08152770996094,112.63134002685547,112.63134002685547,63102.0 +2014-11-03,113.11473846435547,113.59813690185547,112.14794921875,113.59813690185547,59773.0 +2014-11-04,113.11473846435547,113.11473846435547,110.69775390625,111.66455078125,64603.0 +2014-11-05,110.69775390625,113.11473846435547,109.24756622314453,113.11473846435547,85337.0 +2014-11-06,113.11473846435547,113.11473846435547,111.66455078125,112.14794921875,56701.0 +2014-11-09,113.11473846435547,113.11473846435547,111.18115234375,112.14794921875,50228.0 +2014-11-10,111.66455078125,113.11473846435547,111.66455078125,112.14794921875,97574.0 +2014-11-11,112.63134002685547,112.63134002685547,109.24756622314453,110.21436309814453,96398.0 +2014-11-12,110.21436309814453,111.18115234375,109.24756622314453,109.73096466064453,90664.0 +2014-11-13,109.24756622314453,109.73096466064453,108.76417541503906,109.24756622314453,68908.0 +2014-11-16,109.24756622314453,109.24756622314453,107.31398010253906,107.31398010253906,74557.0 +2014-11-17,106.8305892944336,107.31398010253906,101.51322937011719,104.89700317382812,99165.0 +2014-11-18,104.89700317382812,106.8305892944336,104.41360473632812,106.3471908569336,40099.0 +2014-11-19,106.3471908569336,106.3471908569336,104.41360473632812,104.41360473632812,86288.0 +2014-11-20,104.41360473632812,105.8637924194336,104.41360473632812,104.41360473632812,53814.0 +2014-11-23,105.38040161132812,105.8637924194336,104.89700317382812,105.8637924194336,83620.0 +2014-11-24,105.8637924194336,105.8637924194336,104.41360473632812,104.89700317382812,75291.0 +2014-11-25,104.89700317382812,104.89700317382812,101.99662017822266,102.48001861572266,71907.0 +2014-11-26,102.48001861572266,102.48001861572266,99.09624481201172,100.06304168701172,63787.0 +2014-11-27,99.09624481201172,101.02983093261719,98.61284637451172,99.09624481201172,83720.0 +2014-11-30,95.71247100830078,95.71247100830078,92.32869720458984,93.29548645019531,111504.0 +2014-12-01,92.81209564208984,95.22907257080078,92.81209564208984,95.22907257080078,102089.0 +2014-12-02,96.19586944580078,97.16265869140625,94.74568176269531,94.74568176269531,94757.0 +2014-12-03,95.71247100830078,96.19586944580078,94.74568176269531,95.71247100830078,54715.0 +2014-12-04,96.19586944580078,97.64605712890625,95.71247100830078,97.16265869140625,66267.0 +2014-12-07,97.16265869140625,97.64605712890625,96.19586944580078,97.64605712890625,113028.0 +2014-12-08,97.64605712890625,106.3471908569336,97.16265869140625,104.41360473632812,644308.0 +2014-12-09,101.51322937011719,113.11473846435547,101.02983093261719,102.96341705322266,996261.0 +2014-12-10,103.44681549072266,104.41360473632812,97.64605712890625,97.64605712890625,301288.0 +2014-12-11,95.22907257080078,97.64605712890625,93.29548645019531,96.67926025390625,219781.0 +2014-12-14,93.77888488769531,95.22907257080078,92.32869720458984,92.32869720458984,122428.0 +2014-12-15,95.22907257080078,96.19586944580078,87.49473571777344,87.9781265258789,111349.0 +2014-12-16,87.01133728027344,87.01133728027344,79.76039123535156,79.76039123535156,139090.0 +2014-12-17,82.17737579345703,84.1109619140625,78.7936019897461,83.1441650390625,154170.0 +2014-12-18,87.49473571777344,91.84529876708984,87.49473571777344,91.36190032958984,189047.0 +2014-12-21,96.67926025390625,97.16265869140625,89.91171264648438,92.81209564208984,211813.0 +2014-12-22,93.29548645019531,94.26228332519531,89.91171264648438,93.29548645019531,175952.0 +2014-12-23,91.84529876708984,93.29548645019531,91.36190032958984,92.32869720458984,111467.0 +2014-12-24,92.81209564208984,96.67926025390625,92.81209564208984,93.77888488769531,280746.0 +2014-12-25,93.77888488769531,95.22907257080078,92.81209564208984,94.26228332519531,144927.0 +2014-12-28,95.22907257080078,98.61284637451172,94.26228332519531,97.16265869140625,225821.0 +2014-12-29,97.64605712890625,100.06304168701172,97.16265869140625,97.64605712890625,196559.0 +2014-12-30,89.91171264648438,94.26228332519531,89.91171264648438,89.91171264648438,132947.0 +2014-12-31,92.32869720458984,93.29548645019531,81.69397735595703,89.91171264648438,140097.0 +2015-01-01,89.91171264648438,91.36190032958984,89.4283218383789,90.39511108398438,91956.0 +2015-01-04,90.39511108398438,90.39511108398438,88.4615249633789,88.9449234008789,64449.0 +2015-01-05,88.9449234008789,88.9449234008789,87.49473571777344,87.49473571777344,44736.0 +2015-01-06,82.17737579345703,87.01133728027344,81.69397735595703,87.01133728027344,92362.0 +2015-01-07,86.52793884277344,88.9449234008789,85.56114959716797,87.9781265258789,132554.0 +2015-01-08,88.9449234008789,89.91171264648438,88.4615249633789,88.9449234008789,111095.0 +2015-01-11,89.91171264648438,91.36190032958984,88.4615249633789,90.87850952148438,82550.0 +2015-01-12,90.87850952148438,92.32869720458984,89.4283218383789,89.91171264648438,117025.0 +2015-01-13,88.9449234008789,90.39511108398438,87.49473571777344,89.91171264648438,68548.0 +2015-01-14,90.87850952148438,91.36190032958984,89.91171264648438,89.91171264648438,63256.0 +2015-01-15,91.36190032958984,94.74568176269531,90.39511108398438,91.84529876708984,164838.0 +2015-01-18,93.29548645019531,95.22907257080078,91.84529876708984,93.29548645019531,121495.0 +2015-01-19,94.26228332519531,94.74568176269531,92.81209564208984,92.81209564208984,69187.0 +2015-01-20,92.32869720458984,93.29548645019531,91.84529876708984,92.81209564208984,43860.0 +2015-01-21,92.32869720458984,92.32869720458984,90.87850952148438,90.87850952148438,94042.0 +2015-01-22,90.87850952148438,92.81209564208984,90.87850952148438,91.84529876708984,51461.0 +2015-01-26,92.81209564208984,93.29548645019531,90.87850952148438,92.32869720458984,85792.0 +2015-01-27,92.32869720458984,95.22907257080078,92.32869720458984,94.74568176269531,100144.0 +2015-01-28,95.22907257080078,96.67926025390625,94.74568176269531,95.71247100830078,135424.0 +2015-01-29,96.19586944580078,97.64605712890625,95.71247100830078,96.19586944580078,118497.0 +2015-02-01,100.54643249511719,100.54643249511719,98.12945556640625,98.61284637451172,143640.0 +2015-02-02,99.09624481201172,101.51322937011719,98.12945556640625,101.02983093261719,250632.0 +2015-02-03,101.99662017822266,103.44681549072266,101.02983093261719,101.02983093261719,216350.0 +2015-02-04,101.51322937011719,101.99662017822266,100.06304168701172,100.06304168701172,89500.0 +2015-02-05,99.57964324951172,100.54643249511719,99.09624481201172,100.54643249511719,70716.0 +2015-02-08,101.02983093261719,101.99662017822266,100.54643249511719,101.99662017822266,140243.0 +2015-02-09,102.48001861572266,108.28077697753906,102.48001861572266,104.41360473632812,528057.0 +2015-02-10,104.89700317382812,104.89700317382812,101.51322937011719,102.96341705322266,146386.0 +2015-02-11,101.51322937011719,103.44681549072266,97.16265869140625,99.09624481201172,222176.0 +2015-02-12,98.61284637451172,101.51322937011719,98.61284637451172,99.57964324951172,157927.0 +2015-02-15,100.54643249511719,101.02983093261719,99.09624481201172,100.06304168701172,165112.0 +2015-02-16,100.54643249511719,100.54643249511719,99.09624481201172,99.09624481201172,73964.0 +2015-02-17,99.57964324951172,100.06304168701172,97.64605712890625,97.64605712890625,81534.0 +2015-02-18,98.12945556640625,99.09624481201172,97.64605712890625,98.61284637451172,67511.0 +2015-02-19,97.64605712890625,98.61284637451172,97.64605712890625,98.12945556640625,38687.0 +2015-02-22,98.61284637451172,100.54643249511719,98.61284637451172,99.57964324951172,94156.0 +2015-02-23,99.57964324951172,100.06304168701172,98.12945556640625,98.12945556640625,94044.0 +2015-02-24,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-02-25,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-02-26,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-01,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-02,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-03,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-04,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-05,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-08,99.57964324951172,100.06304168701172,98.12945556640625,98.12945556640625,94044.0 +2015-03-09,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-10,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-11,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-12,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-15,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-16,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-17,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-18,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-19,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-22,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-23,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-24,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-25,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-26,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-29,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-30,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-03-31,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-01,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-02,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-05,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-06,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-07,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-08,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-09,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-12,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-13,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-14,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-15,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-16,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-19,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-20,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-21,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-22,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-23,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0 +2015-04-26,107.31398010253906,107.31398010253906,104.89700317382812,107.31398010253906,256367.0 +2015-04-27,112.63134002685547,112.63134002685547,106.8305892944336,107.50733947753906,1082753.0 +2015-04-28,107.79737854003906,107.79737854003906,104.89700317382812,105.09036254882812,220312.0 +2015-04-29,105.38040161132812,105.8637924194336,101.99662017822266,102.57669830322266,264524.0 +2015-04-30,102.57669830322266,102.57669830322266,102.57669830322266,102.57669830322266,0.0 +2015-05-03,101.51322937011719,101.51322937011719,99.57964324951172,99.86968231201172,108619.0 +2015-05-04,100.06304168701172,100.06304168701172,98.61284637451172,99.57964324951172,144340.0 +2015-05-05,100.06304168701172,100.54643249511719,99.09624481201172,99.38628387451172,203836.0 +2015-05-06,98.61284637451172,99.57964324951172,98.61284637451172,99.38628387451172,71124.0 +2015-05-07,98.61284637451172,99.09624481201172,96.19586944580078,97.06597900390625,181341.0 +2015-05-10,97.64605712890625,97.64605712890625,94.74568176269531,95.61579132080078,226565.0 +2015-05-11,95.22907257080078,95.71247100830078,92.32869720458984,92.32869720458984,281894.0 +2015-05-12,92.81209564208984,94.74568176269531,92.32869720458984,93.77888488769531,212500.0 +2015-05-13,94.26228332519531,94.74568176269531,93.77888488769531,93.87556457519531,127816.0 +2015-05-14,94.26228332519531,94.26228332519531,93.29548645019531,93.29548645019531,59463.0 +2015-05-17,93.29548645019531,93.77888488769531,92.81209564208984,93.39216613769531,96374.0 +2015-05-18,93.29548645019531,94.26228332519531,92.81209564208984,93.77888488769531,126317.0 +2015-05-19,94.26228332519531,94.26228332519531,93.77888488769531,93.77888488769531,65522.0 +2015-05-20,93.77888488769531,94.26228332519531,92.81209564208984,93.10213470458984,79853.0 +2015-05-21,93.29548645019531,93.29548645019531,92.32869720458984,92.81209564208984,59217.0 +2015-05-24,92.81209564208984,92.81209564208984,91.84529876708984,92.42537689208984,74259.0 +2015-05-25,92.81209564208984,94.26228332519531,92.32869720458984,93.29548645019531,147422.0 +2015-05-26,93.77888488769531,94.26228332519531,93.29548645019531,93.58552551269531,71540.0 +2015-05-27,93.77888488769531,96.67926025390625,93.77888488769531,95.13239288330078,261945.0 +2015-05-28,95.22907257080078,95.71247100830078,94.26228332519531,94.45564270019531,63965.0 +2015-05-31,94.74568176269531,94.74568176269531,93.29548645019531,93.29548645019531,56377.0 +2015-06-01,92.81209564208984,92.81209564208984,91.84529876708984,92.32869720458984,63454.0 +2015-06-02,92.32869720458984,93.29548645019531,92.32869720458984,92.81209564208984,44442.0 +2015-06-03,93.29548645019531,94.74568176269531,92.81209564208984,92.81209564208984,140787.0 +2015-06-04,92.81209564208984,92.81209564208984,92.32869720458984,92.61873626708984,26961.0 +2015-06-07,92.32869720458984,92.32869720458984,90.87850952148438,91.16854858398438,48675.0 +2015-06-08,90.87850952148438,91.36190032958984,90.39511108398438,90.29843139648438,42409.0 +2015-06-09,89.91171264648438,90.39511108398438,88.9449234008789,89.6216812133789,38493.0 +2015-06-10,89.91171264648438,90.39511108398438,89.4283218383789,90.10507202148438,32995.0 +2015-06-11,90.39511108398438,90.39511108398438,89.4283218383789,89.6216812133789,21349.0 +2015-06-14,89.91171264648438,91.84529876708984,89.91171264648438,91.26522827148438,26778.0 +2015-06-15,91.84529876708984,91.84529876708984,90.39511108398438,90.78182983398438,31921.0 +2015-06-16,90.87850952148438,91.84529876708984,90.87850952148438,91.55525970458984,19301.0 +2015-06-17,90.87850952148438,91.36190032958984,90.39511108398438,91.07186889648438,21649.0 +2015-06-18,91.36190032958984,91.36190032958984,90.87850952148438,90.87850952148438,10024.0 +2015-06-21,90.87850952148438,90.87850952148438,87.49473571777344,87.78477478027344,57968.0 +2015-06-22,87.9781265258789,88.9449234008789,87.01133728027344,87.49473571777344,30829.0 +2015-06-23,87.9781265258789,87.9781265258789,87.01133728027344,87.9781265258789,27635.0 +2015-06-24,87.9781265258789,87.9781265258789,87.01133728027344,87.9781265258789,28781.0 +2015-06-25,87.9781265258789,88.9449234008789,87.49473571777344,87.9781265258789,47114.0 +2015-06-28,88.4615249633789,88.4615249633789,85.07775115966797,86.72129821777344,56126.0 +2015-06-29,86.52793884277344,86.52793884277344,84.1109619140625,85.65782928466797,39710.0 +2015-06-30,86.04454803466797,86.04454803466797,84.1109619140625,85.94786834716797,36094.0 +2015-07-01,85.56114959716797,87.49473571777344,85.07775115966797,86.23789978027344,47547.0 +2015-07-02,86.04454803466797,86.04454803466797,85.56114959716797,85.85118865966797,34140.0 +2015-07-05,86.04454803466797,86.52793884277344,85.56114959716797,86.33457946777344,18490.0 +2015-07-06,85.56114959716797,86.04454803466797,85.07775115966797,85.27111053466797,23460.0 +2015-07-07,85.07775115966797,85.56114959716797,84.59435272216797,84.69103240966797,17697.0 +2015-07-08,85.07775115966797,85.07775115966797,82.17737579345703,83.8209228515625,27248.0 +2015-07-09,82.66077423095703,85.07775115966797,82.66077423095703,84.59435272216797,26934.0 +2015-07-12,84.59435272216797,85.07775115966797,84.1109619140625,84.98107147216797,19910.0 +2015-07-13,85.07775115966797,85.56114959716797,84.59435272216797,85.17443084716797,14339.0 +2015-07-14,85.07775115966797,85.07775115966797,84.59435272216797,85.07775115966797,16359.0 +2015-07-15,84.59435272216797,86.04454803466797,84.59435272216797,85.46446990966797,36246.0 +2015-07-19,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0 +2015-07-20,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0 +2015-07-21,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0 +2015-07-22,85.07775115966797,87.01133728027344,85.07775115966797,86.04454803466797,27182.0 +2015-07-23,86.04454803466797,87.01133728027344,85.56114959716797,85.65782928466797,29771.0 +2015-07-26,85.56114959716797,85.56114959716797,84.59435272216797,85.07775115966797,25895.0 +2015-07-27,85.07775115966797,85.07775115966797,84.1109619140625,84.59435272216797,23800.0 +2015-07-28,83.6275634765625,86.04454803466797,83.1441650390625,85.46446990966797,44296.0 +2015-07-29,85.56114959716797,86.52793884277344,85.07775115966797,85.94786834716797,32578.0 +2015-07-30,85.07775115966797,86.04454803466797,84.59435272216797,84.78771209716797,36696.0 +2015-08-02,84.59435272216797,84.59435272216797,80.72718811035156,81.40393829345703,40832.0 +2015-08-03,79.76039123535156,89.4283218383789,79.76039123535156,89.4283218383789,250983.0 +2015-08-04,89.91171264648438,96.19586944580078,88.4615249633789,92.13533782958984,598638.0 +2015-08-05,91.84529876708984,94.26228332519531,87.49473571777344,88.0748062133789,208039.0 +2015-08-06,88.4615249633789,88.4615249633789,84.1109619140625,85.75450897216797,173437.0 +2015-08-09,84.59435272216797,93.77888488769531,84.1109619140625,91.36190032958984,445210.0 +2015-08-10,90.87850952148438,93.77888488769531,89.91171264648438,90.87850952148438,254035.0 +2015-08-11,90.87850952148438,91.84529876708984,88.4615249633789,88.6548843383789,140861.0 +2015-08-12,87.49473571777344,92.81209564208984,86.04454803466797,91.74861907958984,423602.0 +2015-08-13,92.81209564208984,93.29548645019531,90.39511108398438,90.78182983398438,218529.0 +2015-08-16,89.4283218383789,90.87850952148438,85.56114959716797,86.43125915527344,339431.0 +2015-08-17,86.04454803466797,87.49473571777344,85.07775115966797,85.36779022216797,201682.0 +2015-08-18,85.07775115966797,85.56114959716797,77.8268051147461,79.56703186035156,255233.0 +2015-08-19,79.27699279785156,80.72718811035156,74.92642974853516,75.69986724853516,205979.0 +2015-08-20,74.44303131103516,78.3102035522461,71.54265594482422,77.9234848022461,254341.0 +2015-08-23,72.99284362792969,75.89321899414062,70.57586669921875,71.44597625732422,198946.0 +2015-08-24,71.05925750732422,73.47624206542969,66.70869445800781,67.48212432861328,189890.0 +2015-08-25,68.64228057861328,72.02605438232422,68.15888214111328,71.54265594482422,291159.0 +2015-08-26,71.05925750732422,72.02605438232422,69.12567138671875,69.70574951171875,146624.0 +2015-08-27,72.02605438232422,72.50944519042969,70.57586669921875,70.57586669921875,209798.0 +2015-08-30,72.50944519042969,73.47624206542969,71.05925750732422,71.54265594482422,108099.0 +2015-08-31,71.05925750732422,71.05925750732422,69.12567138671875,70.38250732421875,91371.0 +2015-09-01,70.57586669921875,71.05925750732422,69.60906982421875,69.60906982421875,55639.0 +2015-09-02,69.12567138671875,69.60906982421875,67.67548370361328,69.12567138671875,88381.0 +2015-09-03,69.60906982421875,74.92642974853516,69.60906982421875,72.02605438232422,485887.0 +2015-09-06,71.05925750732422,73.47624206542969,70.57586669921875,71.34929656982422,138122.0 +2015-09-07,72.50944519042969,72.99284362792969,71.54265594482422,71.54265594482422,113130.0 +2015-09-08,72.02605438232422,72.99284362792969,71.54265594482422,72.79948425292969,132861.0 +2015-09-09,73.95964050292969,76.37661743164062,73.47624206542969,75.11978912353516,214352.0 +2015-09-10,74.44303131103516,80.72718811035156,73.95964050292969,78.4068832397461,520502.0 +2015-09-13,78.7936019897461,82.17737579345703,78.3102035522461,78.9869613647461,373580.0 +2015-09-14,79.76039123535156,79.76039123535156,76.86001586914062,77.24673461914062,123354.0 +2015-09-15,76.37661743164062,77.8268051147461,75.89321899414062,76.95669555664062,99195.0 +2015-09-16,77.8268051147461,78.3102035522461,76.37661743164062,76.56997680664062,80324.0 +2015-09-17,77.34341430664062,77.34341430664062,74.92642974853516,75.02310943603516,88217.0 +2015-09-20,74.92642974853516,74.92642974853516,72.50944519042969,73.47624206542969,81374.0 +2015-09-21,73.95964050292969,73.95964050292969,72.99284362792969,73.66960144042969,50856.0 +2015-09-27,73.66960144042969,73.66960144042969,73.66960144042969,73.66960144042969,0.0 +2015-09-28,73.66960144042969,73.66960144042969,73.66960144042969,73.66960144042969,0.0 +2015-09-29,72.50944519042969,72.99284362792969,72.02605438232422,72.89616394042969,27963.0 +2015-09-30,73.47624206542969,74.44303131103516,73.47624206542969,73.57292175292969,16449.0 +2015-10-01,74.44303131103516,74.44303131103516,72.99284362792969,72.99284362792969,34667.0 +2015-10-04,73.47624206542969,73.47624206542969,72.50944519042969,72.99284362792969,31996.0 +2015-10-05,73.47624206542969,80.24378967285156,72.99284362792969,80.24378967285156,257784.0 +2015-10-06,82.66077423095703,84.1109619140625,80.72718811035156,81.21057891845703,535744.0 +2015-10-07,82.17737579345703,83.1441650390625,81.21057891845703,81.79065704345703,132326.0 +2015-10-08,81.21057891845703,82.17737579345703,80.24378967285156,81.79065704345703,103073.0 +2015-10-11,82.17737579345703,88.9449234008789,81.69397735595703,85.56114959716797,386880.0 +2015-10-12,86.04454803466797,86.52793884277344,83.1441650390625,85.85118865966797,208697.0 +2015-10-13,86.04454803466797,89.4283218383789,84.59435272216797,86.04454803466797,369905.0 +2015-10-14,85.56114959716797,86.04454803466797,83.6275634765625,84.59435272216797,159177.0 +2015-10-15,85.56114959716797,86.04454803466797,83.6275634765625,83.8209228515625,159321.0 +2015-10-18,84.1109619140625,85.07775115966797,84.1109619140625,84.2076416015625,56895.0 +2015-10-19,84.59435272216797,84.59435272216797,83.1441650390625,83.6275634765625,66594.0 +2015-10-20,83.6275634765625,83.6275634765625,82.17737579345703,82.17737579345703,51402.0 +2015-10-21,82.17737579345703,82.17737579345703,78.3102035522461,78.6969223022461,86049.0 +2015-10-22,78.7936019897461,81.69397735595703,78.7936019897461,79.76039123535156,281185.0 +2015-10-25,81.69397735595703,82.17737579345703,78.7936019897461,79.27699279785156,103138.0 +2015-10-26,78.3102035522461,79.76039123535156,77.8268051147461,79.37367248535156,71917.0 +2015-10-27,79.76039123535156,79.76039123535156,75.40982818603516,76.08657836914062,87385.0 +2015-10-28,75.40982818603516,77.34341430664062,74.92642974853516,76.76333618164062,79087.0 +2015-10-29,77.8268051147461,82.66077423095703,77.34341430664062,78.3102035522461,460077.0 +2015-11-01,77.8268051147461,77.8268051147461,75.89321899414062,77.24673461914062,137235.0 +2015-11-02,77.34341430664062,81.21057891845703,77.34341430664062,78.7936019897461,228002.0 +2015-11-03,79.27699279785156,80.24378967285156,77.34341430664062,78.1168441772461,182819.0 +2015-11-04,78.3102035522461,79.27699279785156,77.34341430664062,79.1803207397461,84109.0 +2015-11-05,79.27699279785156,79.27699279785156,78.3102035522461,78.6002426147461,67911.0 +2015-11-08,78.7936019897461,82.17737579345703,77.8268051147461,80.63050842285156,200726.0 +2015-11-09,80.72718811035156,82.17737579345703,80.24378967285156,81.79065704345703,163983.0 +2015-11-10,83.1441650390625,86.04454803466797,82.17737579345703,83.4342041015625,436072.0 +2015-11-11,84.59435272216797,84.59435272216797,81.69397735595703,82.66077423095703,171028.0 +2015-11-12,83.1441650390625,83.1441650390625,81.21057891845703,81.50061798095703,100729.0 +2015-11-15,80.72718811035156,80.72718811035156,77.34341430664062,77.53677368164062,147705.0 +2015-11-16,78.3102035522461,79.27699279785156,77.8268051147461,78.6969223022461,77663.0 +2015-11-17,79.27699279785156,80.24378967285156,78.3102035522461,78.6002426147461,93784.0 +2015-11-18,78.3102035522461,81.69397735595703,77.8268051147461,80.24378967285156,184056.0 +2015-11-19,81.21057891845703,81.21057891845703,79.76039123535156,80.14710998535156,66076.0 +2015-11-22,80.72718811035156,81.21057891845703,80.24378967285156,81.01721954345703,56327.0 +2015-11-23,80.24378967285156,81.21057891845703,79.27699279785156,79.47035217285156,71615.0 +2015-11-24,79.76039123535156,80.72718811035156,79.27699279785156,79.37367248535156,74993.0 +2015-11-25,79.27699279785156,80.72718811035156,79.27699279785156,80.14710998535156,108802.0 +2015-11-26,80.24378967285156,80.24378967285156,79.27699279785156,79.66371154785156,55707.0 +2015-11-29,79.27699279785156,82.17737579345703,79.27699279785156,79.95375061035156,119720.0 +2015-11-30,82.17737579345703,85.56114959716797,81.69397735595703,82.17737579345703,619511.0 +2015-12-01,82.66077423095703,83.1441650390625,81.21057891845703,81.59729766845703,160769.0 +2015-12-02,81.21057891845703,81.69397735595703,80.72718811035156,80.72718811035156,89202.0 +2015-12-03,80.72718811035156,80.72718811035156,79.76039123535156,79.76039123535156,64108.0 +2015-12-06,79.27699279785156,79.76039123535156,78.7936019897461,79.47035217285156,71218.0 +2015-12-07,79.76039123535156,79.76039123535156,78.3102035522461,78.3102035522461,61317.0 +2015-12-08,77.34341430664062,78.3102035522461,75.89321899414062,78.3102035522461,102961.0 +2015-12-09,78.3102035522461,78.7936019897461,77.8268051147461,77.8268051147461,43048.0 +2015-12-10,77.8268051147461,77.8268051147461,76.37661743164062,77.24673461914062,46707.0 +2015-12-13,75.89321899414062,75.89321899414062,72.50944519042969,74.34635162353516,64552.0 +2015-12-14,74.44303131103516,75.89321899414062,73.95964050292969,74.05631256103516,70939.0 +2015-12-15,74.92642974853516,75.40982818603516,73.95964050292969,74.44303131103516,78110.0 +2015-12-16,74.44303131103516,75.40982818603516,74.44303131103516,74.63639068603516,59538.0 +2015-12-17,73.95964050292969,76.37661743164062,73.95964050292969,75.79653930664062,54817.0 +2015-12-20,74.44303131103516,75.40982818603516,74.44303131103516,74.44303131103516,24039.0 +2015-12-21,75.40982818603516,77.8268051147461,74.92642974853516,75.21646881103516,180909.0 +2015-12-22,75.40982818603516,76.37661743164062,75.40982818603516,75.89321899414062,53046.0 +2015-12-23,75.89321899414062,76.86001586914062,75.40982818603516,75.60318756103516,80695.0 +2015-12-24,76.86001586914062,77.8268051147461,75.40982818603516,75.40982818603516,47355.0 +2015-12-27,75.89321899414062,76.37661743164062,73.95964050292969,75.79653930664062,48553.0 +2015-12-28,76.37661743164062,76.37661743164062,75.40982818603516,75.98989868164062,50746.0 +2015-12-29,74.44303131103516,75.40982818603516,72.50944519042969,75.02310943603516,67085.0 +2015-12-30,75.40982818603516,76.37661743164062,74.44303131103516,74.53971099853516,90347.0 +2015-12-31,74.92642974853516,76.37661743164062,73.95964050292969,74.34635162353516,110465.0 +2016-01-03,74.44303131103516,74.92642974853516,73.95964050292969,74.15299224853516,40111.0 +2016-01-04,73.95964050292969,74.92642974853516,70.57586669921875,71.25261688232422,60162.0 +2016-01-05,72.02605438232422,72.99284362792969,69.60906982421875,72.41276550292969,78060.0 +2016-01-06,72.50944519042969,72.99284362792969,68.64228057861328,69.70574951171875,42444.0 +2016-01-07,62.841522216796875,68.64228057861328,62.841522216796875,67.38544464111328,44103.0 +2016-01-10,67.38544464111328,67.38544464111328,67.38544464111328,67.38544464111328,0.0 +2016-01-11,67.38544464111328,67.38544464111328,67.38544464111328,67.38544464111328,0.0 +2016-01-12,65.74189758300781,65.74189758300781,64.77510833740234,65.74189758300781,40576.0 +2016-01-13,66.22529602050781,67.67548370361328,65.25850677490234,65.25850677490234,84091.0 +2016-01-14,65.25850677490234,65.25850677490234,60.42454147338867,61.77804946899414,67213.0 +2016-01-17,57.04076385498047,58.0075569152832,56.073974609375,56.073974609375,31673.0 +2016-01-18,54.14038848876953,58.0075569152832,54.14038848876953,57.52416229248047,83825.0 +2016-01-19,58.97434997558594,62.841522216796875,58.4909553527832,62.454803466796875,90244.0 +2016-01-20,59.45774841308594,60.42454147338867,57.52416229248047,57.62084197998047,50266.0 +2016-01-21,57.04076385498047,58.4909553527832,56.557369232177734,57.62084197998047,25454.0 +2016-01-24,62.841522216796875,63.32491683959961,60.42454147338867,63.22823715209961,162243.0 +2016-01-25,63.32491683959961,64.29170989990234,61.39133071899414,62.454803466796875,138702.0 +2016-01-26,59.94114303588867,61.87472915649414,59.94114303588867,61.294654846191406,80567.0 +2016-01-27,62.841522216796875,65.74189758300781,61.87472915649414,63.13155746459961,260797.0 +2016-01-28,63.32491683959961,66.70869445800781,63.32491683959961,64.67842864990234,208505.0 +2016-01-31,65.74189758300781,67.19208526611328,64.77510833740234,64.87178802490234,159732.0 +2016-02-01,64.29170989990234,65.25850677490234,63.32491683959961,64.29170989990234,104681.0 +2016-02-02,63.80831527709961,63.80831527709961,61.39133071899414,61.77804946899414,56255.0 +2016-02-03,60.907936096191406,64.29170989990234,60.907936096191406,63.904991149902344,59042.0 +2016-02-04,65.25850677490234,66.70869445800781,63.80831527709961,64.09835052490234,162872.0 +2016-02-07,63.80831527709961,64.29170989990234,62.358123779296875,62.841522216796875,52974.0 +2016-02-08,63.32491683959961,63.80831527709961,61.39133071899414,61.58469009399414,49224.0 +2016-02-09,60.907936096191406,62.358123779296875,60.907936096191406,61.77804946899414,41175.0 +2016-02-10,61.39133071899414,62.841522216796875,60.907936096191406,62.16476821899414,47181.0 +2016-02-11,61.39133071899414,61.39133071899414,59.94114303588867,59.65110778808594,39950.0 +2016-02-14,60.42454147338867,61.87472915649414,56.073974609375,56.94408416748047,57691.0 +2016-02-15,58.0075569152832,58.97434997558594,57.52416229248047,58.2975959777832,54431.0 +2016-02-16,58.97434997558594,59.94114303588867,57.04076385498047,57.71752166748047,113877.0 +2016-02-17,57.52416229248047,58.97434997558594,57.52416229248047,58.97434997558594,79252.0 +2016-02-18,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,64832.0 +2016-02-21,59.45774841308594,61.39133071899414,59.45774841308594,60.811256408691406,90523.0 +2016-02-22,61.39133071899414,66.70869445800781,61.39133071899414,66.70869445800781,88302.0 +2016-02-23,70.57586669921875,71.54265594482422,67.67548370361328,68.35224151611328,335658.0 +2016-02-24,70.57586669921875,70.57586669921875,64.77510833740234,65.45185852050781,225364.0 +2016-02-25,66.22529602050781,68.15888214111328,64.77510833740234,65.74189758300781,336176.0 +2016-02-28,67.67548370361328,68.15888214111328,66.22529602050781,66.90204620361328,150388.0 +2016-02-29,67.19208526611328,67.67548370361328,65.74189758300781,65.74189758300781,107903.0 +2016-03-01,66.22529602050781,67.19208526611328,65.74189758300781,66.03193664550781,78509.0 +2016-03-02,66.22529602050781,67.67548370361328,64.77510833740234,66.22529602050781,179276.0 +2016-03-03,66.22529602050781,66.22529602050781,65.74189758300781,65.64521789550781,67375.0 +2016-03-06,66.70869445800781,72.02605438232422,66.70869445800781,72.02605438232422,711446.0 +2016-03-07,72.50944519042969,72.50944519042969,70.09246826171875,70.47917938232422,219747.0 +2016-03-08,71.05925750732422,71.05925750732422,69.60906982421875,70.57586669921875,140219.0 +2016-03-09,70.57586669921875,70.57586669921875,69.12567138671875,69.70574951171875,69106.0 +2016-03-10,70.09246826171875,70.57586669921875,69.12567138671875,69.51239013671875,72804.0 +2016-03-13,69.60906982421875,70.09246826171875,69.12567138671875,69.60906982421875,73600.0 +2016-03-14,69.12567138671875,71.54265594482422,68.64228057861328,68.73895263671875,225347.0 +2016-03-15,68.15888214111328,69.12567138671875,68.15888214111328,68.25556182861328,72061.0 +2016-03-16,68.64228057861328,69.60906982421875,68.15888214111328,69.60906982421875,87825.0 +2016-03-17,70.57586669921875,71.05925750732422,70.09246826171875,70.09246826171875,107592.0 +2016-03-20,70.57586669921875,71.05925750732422,70.09246826171875,70.47917938232422,89926.0 +2016-03-21,70.57586669921875,71.54265594482422,70.09246826171875,70.47917938232422,121131.0 +2016-03-22,70.57586669921875,71.05925750732422,69.60906982421875,69.99578857421875,60500.0 +2016-03-23,70.09246826171875,70.57586669921875,70.09246826171875,70.47917938232422,31691.0 +2016-03-24,70.09246826171875,70.09246826171875,69.12567138671875,69.70574951171875,43947.0 +2016-03-27,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-03-28,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-03-29,69.12567138671875,70.57586669921875,67.67548370361328,68.25556182861328,120632.0 +2016-03-30,68.64228057861328,69.60906982421875,68.15888214111328,68.93231201171875,49468.0 +2016-03-31,68.64228057861328,68.64228057861328,67.19208526611328,67.67548370361328,60371.0 +2016-04-03,66.70869445800781,67.19208526611328,64.77510833740234,65.25850677490234,38571.0 +2016-04-04,65.25850677490234,66.70869445800781,64.29170989990234,65.83857727050781,72598.0 +2016-04-05,65.25850677490234,66.70869445800781,65.25850677490234,65.83857727050781,73066.0 +2016-04-06,66.22529602050781,67.19208526611328,66.22529602050781,66.32197570800781,79777.0 +2016-04-07,66.70869445800781,68.15888214111328,66.22529602050781,67.19208526611328,110971.0 +2016-04-10,68.15888214111328,69.12567138671875,68.15888214111328,68.25556182861328,73470.0 +2016-04-11,68.64228057861328,68.64228057861328,67.19208526611328,67.48212432861328,85488.0 +2016-04-12,67.19208526611328,68.64228057861328,67.19208526611328,67.77216339111328,76964.0 +2016-04-13,68.15888214111328,69.60906982421875,67.67548370361328,68.83563232421875,162921.0 +2016-04-14,69.12567138671875,70.57586669921875,68.64228057861328,69.12567138671875,171065.0 +2016-04-17,69.60906982421875,72.99284362792969,69.12567138671875,69.51239013671875,486684.0 +2016-04-18,69.12567138671875,70.09246826171875,68.15888214111328,69.31903076171875,143108.0 +2016-04-19,70.57586669921875,70.57586669921875,69.12567138671875,69.99578857421875,133287.0 +2016-04-20,70.57586669921875,70.57586669921875,69.12567138671875,69.41571044921875,116214.0 +2016-04-21,69.60906982421875,70.09246826171875,69.12567138671875,69.70574951171875,102592.0 +2016-04-24,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-04-25,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-04-26,65.25850677490234,67.67548370361328,64.77510833740234,66.22529602050781,423883.0 +2016-04-27,66.70869445800781,69.12567138671875,66.22529602050781,67.96552276611328,535258.0 +2016-04-28,67.67548370361328,69.12567138671875,67.67548370361328,67.67548370361328,242008.0 +2016-05-01,68.64228057861328,72.50944519042969,68.64228057861328,69.99578857421875,822801.0 +2016-05-02,70.09246826171875,70.09246826171875,68.15888214111328,69.31903076171875,207958.0 +2016-05-03,68.64228057861328,68.64228057861328,66.22529602050781,67.09540557861328,244337.0 +2016-05-04,65.25850677490234,66.70869445800781,65.25850677490234,65.64521789550781,118285.0 +2016-05-05,66.22529602050781,66.70869445800781,65.74189758300781,65.74189758300781,71261.0 +2016-05-08,66.22529602050781,66.70869445800781,65.25850677490234,65.54853820800781,73783.0 +2016-05-09,65.74189758300781,67.19208526611328,65.25850677490234,66.90204620361328,99491.0 +2016-05-10,68.64228057861328,70.57586669921875,68.15888214111328,68.54560089111328,581635.0 +2016-05-11,69.12567138671875,69.60906982421875,67.19208526611328,67.48212432861328,373370.0 +2016-05-12,67.67548370361328,67.67548370361328,66.70869445800781,67.09540557861328,104019.0 +2016-05-15,67.09540557861328,67.09540557861328,67.09540557861328,67.09540557861328,0.0 +2016-05-16,67.19208526611328,67.67548370361328,66.22529602050781,66.70869445800781,118286.0 +2016-05-17,67.19208526611328,68.64228057861328,66.70869445800781,67.57880401611328,260815.0 +2016-05-18,67.19208526611328,67.67548370361328,66.22529602050781,66.51533508300781,105228.0 +2016-05-19,66.22529602050781,66.22529602050781,64.77510833740234,65.54853820800781,142581.0 +2016-05-22,65.74189758300781,66.22529602050781,64.77510833740234,65.16182708740234,63875.0 +2016-05-23,65.25850677490234,65.25850677490234,61.87472915649414,62.06808853149414,115179.0 +2016-05-24,62.358123779296875,62.841522216796875,60.42454147338867,61.68136978149414,144376.0 +2016-05-25,62.841522216796875,62.841522216796875,61.87472915649414,62.358123779296875,72857.0 +2016-05-26,62.841522216796875,62.841522216796875,61.39133071899414,62.648162841796875,97668.0 +2016-05-29,62.841522216796875,65.74189758300781,62.841522216796875,64.67842864990234,261030.0 +2016-05-30,63.80831527709961,69.12567138671875,63.80831527709961,64.58174896240234,670431.0 +2016-05-31,65.25850677490234,68.64228057861328,65.25850677490234,67.77216339111328,476037.0 +2016-06-01,68.64228057861328,68.64228057861328,66.22529602050781,66.80537414550781,214297.0 +2016-06-02,67.19208526611328,70.57586669921875,66.22529602050781,69.70574951171875,436646.0 +2016-06-05,70.57586669921875,75.40982818603516,69.60906982421875,73.47624206542969,1206940.0 +2016-06-06,72.99284362792969,72.99284362792969,69.12567138671875,69.99578857421875,350512.0 +2016-06-07,70.09246826171875,70.57586669921875,69.12567138671875,69.41571044921875,233881.0 +2016-06-08,75.89321899414062,75.89321899414062,75.89321899414062,75.89321899414062,224348.0 +2016-06-09,76.37661743164062,76.86001586914062,71.05925750732422,71.83269500732422,1004694.0 +2016-06-12,70.57586669921875,71.05925750732422,69.12567138671875,70.09246826171875,281296.0 +2016-06-13,70.09246826171875,72.02605438232422,70.09246826171875,70.09246826171875,220950.0 +2016-06-14,70.09246826171875,70.57586669921875,69.60906982421875,69.89910888671875,102886.0 +2016-06-15,69.60906982421875,72.50944519042969,69.12567138671875,70.18914794921875,580549.0 +2016-06-16,70.09246826171875,71.05925750732422,69.12567138671875,69.80242919921875,185712.0 +2016-06-19,70.09246826171875,70.57586669921875,69.60906982421875,69.99578857421875,89902.0 +2016-06-20,70.09246826171875,70.09246826171875,68.15888214111328,68.44892120361328,204746.0 +2016-06-21,68.64228057861328,68.64228057861328,67.19208526611328,67.67548370361328,151609.0 +2016-06-22,68.15888214111328,68.15888214111328,66.70869445800781,66.90204620361328,83751.0 +2016-06-23,66.70869445800781,67.67548370361328,66.22529602050781,67.67548370361328,100976.0 +2016-06-26,61.39133071899414,65.25850677490234,61.39133071899414,64.77510833740234,274162.0 +2016-06-27,64.77510833740234,66.22529602050781,63.80831527709961,64.29170989990234,218674.0 +2016-06-28,64.77510833740234,65.74189758300781,63.80831527709961,65.25850677490234,130545.0 +2016-06-29,66.22529602050781,67.67548370361328,65.25850677490234,65.25850677490234,248974.0 +2016-06-30,65.74189758300781,65.74189758300781,63.80831527709961,64.29170989990234,94466.0 +2016-07-03,65.74189758300781,65.74189758300781,63.80831527709961,64.29170989990234,94466.0 +2016-07-04,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-07-05,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-07-06,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-07-10,64.77510833740234,65.74189758300781,64.77510833740234,65.74189758300781,88962.0 +2016-07-11,65.74189758300781,66.22529602050781,65.25850677490234,65.74189758300781,107493.0 +2016-07-12,65.74189758300781,67.67548370361328,65.74189758300781,67.67548370361328,260461.0 +2016-07-14,68.15888214111328,68.15888214111328,66.70869445800781,66.70869445800781,83766.0 +2016-07-17,66.70869445800781,67.67548370361328,66.70869445800781,67.19208526611328,69985.0 +2016-07-18,67.19208526611328,67.19208526611328,66.22529602050781,66.22529602050781,120877.0 +2016-07-19,66.22529602050781,66.70869445800781,65.74189758300781,66.22529602050781,65433.0 +2016-07-20,65.74189758300781,66.22529602050781,65.74189758300781,65.74189758300781,55272.0 +2016-07-21,67.19208526611328,67.67548370361328,65.74189758300781,65.74189758300781,138303.0 +2016-07-24,66.22529602050781,66.22529602050781,64.77510833740234,65.25850677490234,58941.0 +2016-07-25,64.77510833740234,65.25850677490234,63.80831527709961,65.25850677490234,50294.0 +2016-07-26,64.77510833740234,65.25850677490234,63.80831527709961,64.29170989990234,32663.0 +2016-07-27,63.80831527709961,63.80831527709961,62.841522216796875,63.32491683959961,63755.0 +2016-07-28,62.358123779296875,62.358123779296875,58.97434997558594,60.42454147338867,98310.0 +2016-07-31,59.45774841308594,59.45774841308594,57.04076385498047,58.97434997558594,92138.0 +2016-08-01,60.907936096191406,62.358123779296875,60.907936096191406,60.907936096191406,132988.0 +2016-08-02,60.907936096191406,60.907936096191406,58.97434997558594,60.42454147338867,84421.0 +2016-08-03,59.94114303588867,59.94114303588867,58.97434997558594,59.45774841308594,58402.0 +2016-08-04,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,32762.0 +2016-08-07,59.45774841308594,59.94114303588867,59.45774841308594,59.94114303588867,36691.0 +2016-08-08,60.42454147338867,60.42454147338867,58.97434997558594,59.94114303588867,54060.0 +2016-08-09,59.94114303588867,60.42454147338867,59.45774841308594,60.42454147338867,39421.0 +2016-08-10,59.94114303588867,60.42454147338867,59.45774841308594,59.45774841308594,43532.0 +2016-08-11,59.45774841308594,65.25850677490234,58.97434997558594,61.39133071899414,582160.0 +2016-08-14,61.87472915649414,62.841522216796875,61.39133071899414,61.39133071899414,122768.0 +2016-08-15,61.87472915649414,62.358123779296875,61.39133071899414,61.39133071899414,75425.0 +2016-08-16,61.87472915649414,61.87472915649414,60.907936096191406,60.907936096191406,35043.0 +2016-08-17,60.907936096191406,60.907936096191406,59.94114303588867,59.94114303588867,49074.0 +2016-08-18,60.42454147338867,60.42454147338867,58.4909553527832,59.45774841308594,44100.0 +2016-08-21,59.45774841308594,59.45774841308594,58.4909553527832,58.97434997558594,35064.0 +2016-08-22,58.4909553527832,58.4909553527832,57.04076385498047,57.52416229248047,50400.0 +2016-08-23,57.04076385498047,57.52416229248047,56.557369232177734,57.04076385498047,68672.0 +2016-08-24,57.04076385498047,57.52416229248047,56.557369232177734,56.557369232177734,43970.0 +2016-08-25,56.073974609375,56.073974609375,54.623783111572266,55.107181549072266,55720.0 +2016-08-28,55.590576171875,57.04076385498047,55.590576171875,57.04076385498047,63065.0 +2016-08-29,56.557369232177734,57.04076385498047,56.073974609375,56.557369232177734,27502.0 +2016-08-30,56.073974609375,57.04076385498047,55.590576171875,56.557369232177734,46444.0 +2016-08-31,56.557369232177734,56.557369232177734,56.073974609375,56.073974609375,31839.0 +2016-09-01,55.590576171875,55.590576171875,53.1735954284668,54.14038848876953,92705.0 +2016-09-04,54.623783111572266,54.623783111572266,54.14038848876953,54.623783111572266,41307.0 +2016-09-05,54.623783111572266,56.073974609375,54.623783111572266,55.590576171875,66301.0 +2016-09-06,55.590576171875,56.073974609375,54.623783111572266,54.623783111572266,42678.0 +2016-09-07,54.623783111572266,55.590576171875,54.14038848876953,55.590576171875,57541.0 +2016-09-08,55.107181549072266,56.073974609375,55.107181549072266,55.590576171875,65395.0 +2016-09-11,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-09-12,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0 +2016-09-18,55.107181549072266,55.590576171875,54.14038848876953,54.14038848876953,28676.0 +2016-09-19,54.623783111572266,55.107181549072266,51.72340774536133,52.20680236816406,58114.0 +2016-09-20,51.72340774536133,52.20680236816406,51.24000930786133,52.20680236816406,45123.0 +2016-09-21,51.72340774536133,52.69020080566406,51.72340774536133,52.69020080566406,46130.0 +2016-09-22,51.72340774536133,52.69020080566406,51.72340774536133,52.69020080566406,46130.0 +2016-09-25,52.69020080566406,52.69020080566406,51.24000930786133,52.20680236816406,39097.0 +2016-09-26,52.20680236816406,52.69020080566406,52.20680236816406,52.20680236816406,27248.0 +2016-09-27,51.24000930786133,51.24000930786133,48.339630126953125,48.339630126953125,59624.0 +2016-09-28,48.823028564453125,48.823028564453125,43.98906326293945,44.95585632324219,136667.0 +2016-09-29,43.02227020263672,45.43925476074219,43.02227020263672,44.95585632324219,141696.0 +2016-10-02,44.95585632324219,45.43925476074219,40.605289459228516,40.605289459228516,114066.0 +2016-10-03,40.605289459228516,41.57208251953125,39.15510177612305,41.57208251953125,143154.0 +2016-10-04,41.57208251953125,42.538875579833984,40.605289459228516,42.538875579833984,109444.0 +2016-10-05,43.02227020263672,44.47246170043945,42.05548095703125,43.98906326293945,129034.0 +2016-10-06,44.47246170043945,44.47246170043945,43.50566864013672,43.98906326293945,105136.0 +2016-10-09,43.98906326293945,43.98906326293945,42.538875579833984,42.538875579833984,77340.0 +2016-10-10,42.538875579833984,43.02227020263672,42.05548095703125,43.02227020263672,58353.0 +2016-10-11,43.50566864013672,44.95585632324219,43.02227020263672,44.47246170043945,100151.0 +2016-10-12,44.47246170043945,45.43925476074219,43.98906326293945,44.47246170043945,138842.0 +2016-10-13,44.47246170043945,46.889442443847656,44.47246170043945,45.43925476074219,151060.0 +2016-10-16,45.92264938354492,46.40604782104492,44.47246170043945,44.95585632324219,250858.0 +2016-10-17,44.95585632324219,44.95585632324219,43.50566864013672,43.98906326293945,62384.0 +2016-10-18,43.98906326293945,44.47246170043945,42.538875579833984,43.02227020263672,80610.0 +2016-10-19,43.02227020263672,43.50566864013672,42.05548095703125,43.50566864013672,72224.0 +2016-10-20,43.50566864013672,44.47246170043945,43.02227020263672,43.98906326293945,81105.0 +2016-10-23,45.43925476074219,48.339630126953125,45.43925476074219,48.339630126953125,316604.0 +2016-10-24,48.339630126953125,50.273216247558594,47.372840881347656,47.85623550415039,394103.0 +2016-10-25,47.85623550415039,48.339630126953125,47.372840881347656,47.372840881347656,81331.0 +2016-10-26,47.85623550415039,47.85623550415039,46.40604782104492,46.40604782104492,78078.0 +2016-10-27,46.40604782104492,47.372840881347656,46.40604782104492,47.372840881347656,46658.0 +2016-10-30,47.372840881347656,47.85623550415039,46.889442443847656,47.372840881347656,101935.0 +2016-10-31,47.85623550415039,47.85623550415039,47.372840881347656,47.85623550415039,65271.0 +2016-11-01,47.372840881347656,48.339630126953125,47.372840881347656,47.372840881347656,142280.0 +2016-11-02,47.372840881347656,47.85623550415039,46.40604782104492,46.889442443847656,65473.0 +2016-11-03,46.40604782104492,47.372840881347656,46.40604782104492,46.889442443847656,55139.0 +2016-11-06,47.372840881347656,49.78982162475586,47.372840881347656,49.78982162475586,206006.0 +2016-11-07,49.30642318725586,50.273216247558594,48.339630126953125,48.823028564453125,337932.0 +2016-11-08,49.30642318725586,49.78982162475586,48.823028564453125,48.823028564453125,191902.0 +2016-11-09,48.339630126953125,49.78982162475586,47.85623550415039,49.78982162475586,168308.0 +2016-11-10,49.78982162475586,51.72340774536133,49.78982162475586,51.24000930786133,291878.0 +2016-11-13,51.24000930786133,52.69020080566406,51.24000930786133,52.20680236816406,327936.0 +2016-11-14,52.69020080566406,52.69020080566406,51.24000930786133,51.72340774536133,306133.0 +2016-11-15,51.72340774536133,53.1735954284668,51.24000930786133,52.69020080566406,385846.0 +2016-11-16,53.1735954284668,53.65699005126953,52.69020080566406,53.1735954284668,183962.0 +2016-11-17,53.1735954284668,53.65699005126953,52.69020080566406,53.1735954284668,166367.0 +2016-11-20,53.65699005126953,53.65699005126953,52.69020080566406,52.69020080566406,105322.0 +2016-11-21,53.1735954284668,55.107181549072266,52.69020080566406,53.1735954284668,305078.0 +2016-11-22,53.1735954284668,53.1735954284668,51.24000930786133,52.69020080566406,189189.0 +2016-11-23,52.69020080566406,54.623783111572266,52.69020080566406,53.65699005126953,186701.0 +2016-11-24,54.14038848876953,55.107181549072266,53.1735954284668,53.65699005126953,150426.0 +2016-11-27,53.65699005126953,54.14038848876953,53.65699005126953,53.65699005126953,87897.0 +2016-11-28,53.65699005126953,54.623783111572266,53.1735954284668,54.14038848876953,324499.0 +2016-11-29,54.14038848876953,54.623783111572266,52.69020080566406,53.1735954284668,179818.0 +2016-11-30,53.1735954284668,54.623783111572266,53.1735954284668,53.65699005126953,434415.0 +2016-12-01,54.14038848876953,55.107181549072266,54.14038848876953,54.623783111572266,257602.0 +2016-12-04,55.107181549072266,57.04076385498047,54.623783111572266,55.107181549072266,602536.0 +2016-12-05,56.073974609375,56.557369232177734,55.107181549072266,56.557369232177734,327352.0 +2016-12-06,56.073974609375,58.4909553527832,56.073974609375,58.4909553527832,475508.0 +2016-12-07,58.97434997558594,60.907936096191406,58.4909553527832,59.45774841308594,536547.0 +2016-12-08,58.4909553527832,59.45774841308594,58.0075569152832,58.97434997558594,224021.0 +2016-12-11,58.97434997558594,61.87472915649414,58.97434997558594,60.907936096191406,677811.0 +2016-12-12,61.39133071899414,61.87472915649414,59.45774841308594,59.94114303588867,330468.0 +2016-12-13,59.94114303588867,59.94114303588867,58.0075569152832,58.0075569152832,179547.0 +2016-12-14,58.0075569152832,58.4909553527832,56.557369232177734,56.557369232177734,103949.0 +2016-12-15,56.073974609375,57.52416229248047,55.590576171875,57.04076385498047,115103.0 +2016-12-18,57.52416229248047,58.4909553527832,57.52416229248047,58.4909553527832,102573.0 +2016-12-19,60.42454147338867,62.841522216796875,59.94114303588867,60.42454147338867,885733.0 +2016-12-20,59.94114303588867,60.42454147338867,58.0075569152832,58.97434997558594,227071.0 +2016-12-21,58.97434997558594,58.97434997558594,58.0075569152832,58.97434997558594,88864.0 +2016-12-22,58.4909553527832,59.94114303588867,58.0075569152832,58.97434997558594,231975.0 +2016-12-25,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,247133.0 +2016-12-26,59.45774841308594,59.45774841308594,59.45774841308594,59.45774841308594,0.0 +2016-12-27,58.4909553527832,59.94114303588867,58.4909553527832,58.97434997558594,175693.0 +2016-12-28,59.45774841308594,59.94114303588867,58.97434997558594,58.97434997558594,183157.0 +2016-12-29,58.97434997558594,59.45774841308594,58.4909553527832,58.4909553527832,137709.0 +2017-01-01,58.97434997558594,58.97434997558594,58.4909553527832,58.4909553527832,78894.0 +2017-01-02,58.97434997558594,59.94114303588867,58.4909553527832,59.45774841308594,237683.0 +2017-01-03,59.45774841308594,59.45774841308594,58.97434997558594,59.45774841308594,116334.0 +2017-01-04,58.97434997558594,59.45774841308594,58.4909553527832,58.4909553527832,49456.0 +2017-01-05,58.4909553527832,58.97434997558594,58.0075569152832,58.4909553527832,61142.0 +2017-01-08,58.4909553527832,58.97434997558594,58.0075569152832,58.0075569152832,98246.0 +2017-01-09,58.0075569152832,58.4909553527832,56.557369232177734,57.52416229248047,88944.0 +2017-01-10,57.52416229248047,57.52416229248047,57.04076385498047,57.52416229248047,63534.0 +2017-01-11,57.52416229248047,57.52416229248047,56.557369232177734,56.557369232177734,63051.0 +2017-01-12,56.557369232177734,57.04076385498047,56.073974609375,56.557369232177734,36634.0 +2017-01-15,56.557369232177734,56.557369232177734,56.073974609375,56.073974609375,23216.0 +2017-01-16,56.557369232177734,56.557369232177734,55.107181549072266,55.590576171875,43137.0 +2017-01-17,55.590576171875,56.557369232177734,55.107181549072266,56.557369232177734,30543.0 +2017-01-18,56.073974609375,56.557369232177734,55.590576171875,55.590576171875,38118.0 +2017-01-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-01-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-02-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-03-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-04-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-05-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-06-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-07-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-08-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-09-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-10-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-11-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2017-12-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-01-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-02-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-03-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-04-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-04-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0 +2018-04-03,101.51322937011719,114.08152770996094,99.57964324951172,99.96636199951172,448577.0 +2018-04-04,98.61284637451172,100.15971374511719,96.87261962890625,97.83941650390625,216386.0 +2018-04-05,97.83941650390625,98.41949462890625,94.06892395019531,94.64900207519531,199177.0 +2018-04-08,93.77888488769531,97.06597900390625,92.42537689208984,95.61579132080078,113632.0 +2018-04-09,94.45564270019531,100.15971374511719,94.45564270019531,96.09918975830078,362971.0 +2018-04-10,95.71247100830078,99.19292449951172,94.93903350830078,97.83941650390625,223632.0 +2018-04-11,98.22613525390625,98.41949462890625,92.81209564208984,95.03571319580078,132568.0 +2018-04-12,95.71247100830078,96.29254913330078,92.81209564208984,95.90583038330078,76321.0 +2018-04-15,96.29254913330078,97.64605712890625,96.19586944580078,97.45269775390625,117309.0 +2018-04-16,97.64605712890625,98.22613525390625,96.58258819580078,96.67926025390625,104620.0 +2018-04-17,96.67926025390625,98.41949462890625,96.29254913330078,98.22613525390625,181409.0 +2018-04-18,97.06597900390625,99.96636199951172,97.06597900390625,99.19292449951172,255408.0 +2018-04-19,99.77300262451172,99.77300262451172,96.67926025390625,97.83941650390625,147521.0 +2018-04-22,97.06597900390625,98.41949462890625,97.06597900390625,97.64605712890625,56460.0 +2018-04-23,97.25933837890625,97.83941650390625,97.06597900390625,97.25933837890625,67974.0 +2018-04-24,97.25933837890625,97.83941650390625,96.67926025390625,97.06597900390625,55230.0 +2018-04-25,96.67926025390625,96.87261962890625,96.29254913330078,96.48590850830078,53710.0 +2018-04-26,96.48590850830078,96.58258819580078,95.71247100830078,96.19586944580078,30121.0 +2018-04-29,96.29254913330078,96.48590850830078,94.84236145019531,95.22907257080078,41721.0 +2018-04-30,95.13239288330078,95.51911163330078,93.97224426269531,94.06892395019531,39605.0 +2018-05-01,94.55232238769531,95.32575225830078,93.68220520019531,93.97224426269531,55400.0 +2018-05-02,93.97224426269531,93.97224426269531,91.94197845458984,92.32869720458984,19019.0 +2018-05-03,92.32869720458984,92.32869720458984,89.3316421508789,89.71835327148438,25428.0 +2018-05-06,89.81503295898438,89.81503295898438,87.01133728027344,87.10801696777344,32937.0 +2018-05-07,87.01133728027344,87.01133728027344,84.1109619140625,84.40099334716797,32762.0 +2018-05-08,84.1109619140625,84.1109619140625,80.72718811035156,82.17737579345703,75487.0 +2018-05-09,82.08069610595703,82.17737579345703,78.6002426147461,78.8902816772461,34629.0 +2018-05-10,78.6969223022461,79.66371154785156,78.6969223022461,79.0836410522461,25746.0 +2018-05-13,78.9869613647461,79.0836410522461,78.4068832397461,78.4068832397461,34710.0 +2018-05-14,78.4068832397461,81.79065704345703,78.4068832397461,78.9869613647461,83454.0 +2018-05-15,79.27699279785156,79.66371154785156,77.34341430664062,78.0201644897461,34235.0 +2018-05-16,77.6334457397461,84.98107147216797,77.53677368164062,82.27405548095703,270852.0 +2018-05-17,82.37073516845703,82.37073516845703,80.05043029785156,80.34046936035156,48590.0 +2018-05-20,79.95375061035156,80.82386779785156,79.47035217285156,80.05043029785156,38642.0 +2018-05-21,79.85707092285156,82.9508056640625,79.27699279785156,80.24378967285156,68415.0 +2018-05-22,80.24378967285156,82.46741485595703,79.0836410522461,80.24378967285156,79580.0 +2018-05-23,81.40393829345703,81.40393829345703,79.76039123535156,79.76039123535156,15253.0 +2018-05-24,80.24378967285156,80.24378967285156,79.47035217285156,80.14710998535156,15679.0 +2018-05-27,81.11389923095703,87.20469665527344,81.11389923095703,85.27111053466797,155846.0 +2018-05-28,85.07775115966797,85.07775115966797,80.24378967285156,82.46741485595703,102158.0 +2018-05-29,81.69397735595703,82.17737579345703,80.34046936035156,80.43714904785156,24558.0 +2018-05-30,80.43714904785156,80.53382873535156,79.37367248535156,79.47035217285156,18567.0 +2018-05-31,80.24378967285156,80.24378967285156,79.37367248535156,79.95375061035156,55077.0 +2018-06-03,79.95375061035156,80.63050842285156,79.47035217285156,79.47035217285156,14549.0 +2018-06-04,79.27699279785156,80.14710998535156,79.27699279785156,80.14710998535156,20746.0 +2018-06-05,79.95375061035156,80.05043029785156,79.56703186035156,79.76039123535156,7635.0 +2018-06-06,80.14710998535156,80.72718811035156,79.37367248535156,80.24378967285156,58534.0 +2018-06-07,80.82386779785156,82.7574462890625,80.82386779785156,81.79065704345703,72510.0 +2018-06-10,82.37073516845703,84.59435272216797,81.69397735595703,82.37073516845703,82621.0 +2018-06-11,82.37073516845703,82.9508056640625,81.21057891845703,81.79065704345703,38318.0 +2018-06-12,81.79065704345703,82.66077423095703,81.30725860595703,82.66077423095703,17200.0 +2018-06-13,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0 +2018-06-14,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0 +2018-06-17,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0 +2018-06-18,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0 +2018-06-19,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0 +2018-06-20,82.17737579345703,86.52793884277344,82.17737579345703,86.14122772216797,47987.0 +2018-06-21,86.62461853027344,86.91465759277344,84.1109619140625,84.1109619140625,60076.0 +2018-06-24,84.1109619140625,84.4976806640625,82.17737579345703,82.66077423095703,30567.0 +2018-06-25,83.1441650390625,84.59435272216797,81.69397735595703,83.9176025390625,30153.0 +2018-06-26,83.1441650390625,84.59435272216797,83.1441650390625,83.1441650390625,35045.0 +2018-06-27,83.1441650390625,83.1441650390625,81.30725860595703,82.56409454345703,28293.0 +2018-06-28,82.56409454345703,82.8541259765625,81.21057891845703,81.30725860595703,18924.0 +2018-07-01,80.72718811035156,81.21057891845703,80.24378967285156,80.34046936035156,22131.0 +2018-07-02,80.24378967285156,80.43714904785156,79.0836410522461,79.1803207397461,25223.0 +2018-07-03,79.85707092285156,79.95375061035156,78.6969223022461,79.76039123535156,21366.0 +2018-07-04,79.56703186035156,79.85707092285156,79.27699279785156,79.47035217285156,8947.0 +2018-07-05,79.0836410522461,81.69397735595703,77.34341430664062,77.7301254272461,84148.0 +2018-07-08,77.8268051147461,78.4068832397461,77.34341430664062,77.34341430664062,17591.0 +2018-07-09,77.05337524414062,77.8268051147461,77.05337524414062,77.34341430664062,17318.0 +2018-07-10,77.34341430664062,77.34341430664062,77.24673461914062,77.24673461914062,15187.0 +2018-07-11,77.24673461914062,77.24673461914062,76.86001586914062,76.95669555664062,14664.0 +2018-07-12,76.86001586914062,77.15005493164062,76.86001586914062,76.95669555664062,17517.0 +2018-07-15,76.95669555664062,76.95669555664062,76.76333618164062,76.86001586914062,13033.0 +2018-07-16,81.21057891845703,83.1441650390625,79.37367248535156,79.37367248535156,212296.0 +2018-07-17,79.27699279785156,79.27699279785156,78.3102035522461,78.6969223022461,37977.0 +2018-07-18,78.9869613647461,82.17737579345703,78.9869613647461,80.53382873535156,102742.0 +2018-07-19,81.21057891845703,81.21057891845703,79.95375061035156,80.43714904785156,32617.0 +2018-07-22,80.34046936035156,80.53382873535156,79.56703186035156,79.66371154785156,30332.0 +2018-07-23,79.37367248535156,79.37367248535156,78.2135238647461,79.27699279785156,22617.0 +2018-07-24,78.7936019897461,79.27699279785156,77.4400863647461,77.4400863647461,25811.0 +2018-07-25,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,16795.0 +2018-07-26,62.938201904296875,65.64521789550781,62.938201904296875,64.29170989990234,120113.0 +2018-07-29,62.841522216796875,64.09835052490234,61.87472915649414,61.87472915649414,51096.0 +2018-07-30,61.87472915649414,64.67842864990234,61.87472915649414,62.16476821899414,46441.0 +2018-07-31,63.32491683959961,64.00167083740234,62.841522216796875,63.80831527709961,36399.0 +2018-08-01,63.71163558959961,67.67548370361328,63.71163558959961,65.35517883300781,46625.0 +2018-08-02,64.77510833740234,65.25850677490234,64.48506927490234,64.87178802490234,17299.0 +2018-08-05,64.87178802490234,71.34929656982422,64.87178802490234,70.38250732421875,118851.0 +2018-08-06,70.38250732421875,77.15005493164062,67.67548370361328,72.99284362792969,146960.0 +2018-08-07,72.60612487792969,76.37661743164062,72.12273406982422,72.50944519042969,91081.0 +2018-08-08,72.50944519042969,73.18620300292969,70.76921844482422,70.96257781982422,35101.0 +2018-08-09,70.18914794921875,71.92937469482422,70.18914794921875,70.96257781982422,50122.0 +2018-08-12,73.47624206542969,77.15005493164062,72.50944519042969,73.28288269042969,113043.0 +2018-08-13,71.63933563232422,72.21941375732422,70.76921844482422,70.86589813232422,43925.0 +2018-08-14,72.50944519042969,73.47624206542969,70.38250732421875,70.38250732421875,61071.0 +2018-08-15,70.96257781982422,74.73307037353516,70.96257781982422,72.79948425292969,112453.0 +2018-08-16,73.47624206542969,73.86295318603516,72.02605438232422,72.31608581542969,35270.0 +2018-08-19,73.47624206542969,73.86295318603516,72.02605438232422,72.31608581542969,35270.0 +2018-08-20,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0 +2018-08-21,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0 +2018-08-22,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0 +2018-08-23,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0 +2018-08-26,72.31608581542969,74.15299224853516,71.92937469482422,72.50944519042969,30134.0 +2018-08-27,72.70280456542969,72.70280456542969,71.25261688232422,71.73601531982422,28741.0 +2018-08-28,71.54265594482422,71.54265594482422,70.57586669921875,70.96257781982422,46163.0 +2018-08-29,70.76921844482422,71.54265594482422,69.12567138671875,69.12567138671875,52438.0 +2018-08-30,68.25556182861328,68.54560089111328,66.22529602050781,66.22529602050781,49167.0 +2018-09-02,64.87178802490234,70.86589813232422,63.32491683959961,67.67548370361328,103650.0 +2018-09-03,67.67548370361328,67.67548370361328,67.67548370361328,67.67548370361328,0.0 +2018-09-04,67.67548370361328,67.67548370361328,67.67548370361328,67.67548370361328,0.0 +2018-09-05,73.95881652832031,74.3557357788086,70.51886749267578,72.23884582519531,533535.0 +2018-09-06,71.44500732421875,74.62034606933594,68.79889678955078,69.19581604003906,365268.0 +2018-09-09,69.9896469116211,70.12195587158203,66.15278625488281,66.15278625488281,157099.0 +2018-09-10,65.46479797363281,66.41739654541016,61.60147476196289,61.60147476196289,163157.0 +2018-09-11,62.18362045288086,66.15278625488281,62.18362045288086,64.6180419921875,208395.0 +2018-09-12,64.14173889160156,64.24758911132812,61.38978576660156,61.81316375732422,102188.0 +2018-09-13,62.18362045288086,62.4482307434082,60.75471878051758,61.23101806640625,85013.0 +2018-09-16,62.07777404785156,62.13069534301758,60.64887237548828,61.283939361572266,71995.0 +2018-09-17,63.506675720214844,63.506675720214844,62.4482307434082,63.2420654296875,101254.0 +2018-09-18,62.28946304321289,62.97745132446289,61.60147476196289,61.60147476196289,48281.0 +2018-09-19,61.654396057128906,61.654396057128906,60.33134078979492,60.595951080322266,47118.0 +2018-09-20,60.33134078979492,60.54302978515625,59.537506103515625,59.802120208740234,48376.0 +2018-09-23,59.802120208740234,59.802120208740234,59.802120208740234,59.802120208740234,0.0 +2018-09-24,60.33134078979492,60.54302978515625,59.537506103515625,59.802120208740234,48376.0 +2018-09-25,59.802120208740234,59.802120208740234,58.267372131347656,59.431663513183594,87763.0 +2018-09-26,59.802120208740234,65.09434509277344,59.802120208740234,64.67096710205078,230025.0 +2018-09-27,64.98849487304688,66.09986114501953,63.03037643432617,63.506675720214844,205261.0 +2018-09-30,63.506675720214844,64.56511688232422,60.91348648071289,62.236541748046875,89715.0 +2018-10-01,62.818687438964844,63.87712860107422,61.654396057128906,62.18362045288086,76624.0 +2018-10-02,62.4482307434082,65.78233337402344,61.91900634765625,64.24758911132812,246904.0 +2018-10-03,64.30050659179688,68.00506591796875,64.24758911132812,65.78233337402344,234453.0 +2018-10-04,68.00506591796875,72.23884582519531,68.00506591796875,72.23884582519531,378734.0 +2018-10-07,73.56189727783203,75.67878723144531,72.50345611572266,73.03267669677734,402380.0 +2018-10-08,72.76806640625,74.3557357788086,70.12195587158203,70.12195587158203,143442.0 +2018-10-09,70.51886749267578,77.00184631347656,70.51886749267578,76.73722839355469,446984.0 +2018-10-10,77.2664566040039,84.41095733642578,77.13414764404297,84.41095733642578,612377.0 +2018-10-11,83.74942779541016,90.7616195678711,82.55867767333984,88.24781799316406,788725.0 +2018-10-14,90.2323989868164,92.87850952148438,79.64795684814453,87.3216781616211,764281.0 +2018-10-15,87.4539794921875,89.17395782470703,82.2940673828125,85.46939849853516,627097.0 +2018-10-16,86.52784729003906,87.05706787109375,81.10331726074219,81.36792755126953,506459.0 +2018-10-17,82.02945709228516,84.41095733642578,78.45720672607422,82.82328796386719,427491.0 +2018-10-18,82.69098663330078,82.69098663330078,79.38334655761719,80.44178771972656,369046.0 +2018-10-21,76.86953735351562,87.58628845214844,75.41417694091797,84.94017791748047,761368.0 +2018-10-22,85.33709716796875,88.5124282836914,80.83870697021484,80.97100830078125,661930.0 +2018-10-23,80.97100830078125,83.8817367553711,79.91256713867188,82.02945709228516,381453.0 +2018-10-24,83.08789825439453,85.07247924804688,81.76484680175781,84.14634704589844,364136.0 +2018-10-25,84.41095733642578,84.67556762695312,82.95559692382812,83.35250854492188,218252.0 +2018-10-28,84.14634704589844,91.68775939941406,82.82328796386719,91.68775939941406,647149.0 +2018-10-29,94.73078918457031,100.81684875488281,94.20156860351562,100.81684875488281,393425.0 +2018-10-30,105.8444595336914,110.8720703125,101.87528991699219,104.91831970214844,1223325.0 +2018-10-31,105.57984924316406,110.07823944091797,101.08145904541016,104.25679016113281,832772.0 +2018-11-01,103.99217987060547,107.96134948730469,94.33386993408203,95.78923797607422,765835.0 +2018-11-04,94.33386993408203,100.55223846435547,94.33386993408203,99.22917938232422,488974.0 +2018-11-05,97.90612030029297,107.82904052734375,97.90612030029297,103.33065032958984,758363.0 +2018-11-06,103.19834899902344,107.16751098632812,101.3460693359375,102.66912078857422,526803.0 +2018-11-07,103.0660400390625,104.91831970214844,100.68453979492188,102.00759887695312,428289.0 +2018-11-08,97.64151000976562,100.41992950439453,95.52462005615234,96.18614959716797,516747.0 +2018-11-11,96.3184585571289,101.87528991699219,90.2323989868164,97.90612030029297,710620.0 +2018-11-12,98.5676498413086,101.3460693359375,97.64151000976562,98.5676498413086,301746.0 +2018-11-13,97.64151000976562,99.7583999633789,95.78923797607422,96.05384826660156,282639.0 +2018-11-14,95.260009765625,96.45075988769531,93.14311981201172,94.59848022460938,191261.0 +2018-11-15,95.1277084350586,98.5676498413086,94.99539947509766,94.99539947509766,342554.0 +2018-11-18,95.39231872558594,96.8476791381836,92.74620819091797,92.74620819091797,151431.0 +2018-11-19,94.20156860351562,95.260009765625,92.34928894042969,93.27542877197266,126004.0 +2018-11-20,93.27542877197266,93.80464935302734,87.4539794921875,87.4539794921875,132195.0 +2018-11-21,86.7924575805664,91.02623748779297,86.7924575805664,90.10009765625,157656.0 +2018-11-22,90.62931823730469,91.15853881835938,89.43856811523438,91.15853881835938,168692.0 +2018-11-25,91.02623748779297,92.87850952148438,90.36470794677734,90.36470794677734,191768.0 +2018-11-26,90.7616195678711,91.15853881835938,87.85089874267578,89.17395782470703,199279.0 +2018-11-27,89.96778869628906,98.0384292602539,89.96778869628906,98.0384292602539,580780.0 +2018-11-28,99.22917938232422,106.90290069580078,97.90612030029297,99.09687042236328,1243087.0 +2018-11-29,100.2876205444336,100.55223846435547,98.0384292602539,98.30303955078125,211237.0 +2018-12-02,98.69995880126953,100.15531921386719,98.5676498413086,99.6260986328125,147009.0 +2018-12-03,99.89070892333984,103.99217987060547,99.09687042236328,101.87528991699219,442100.0 +2018-12-04,102.13990020751953,104.38909912109375,101.3460693359375,101.87528991699219,372968.0 +2018-12-05,101.3460693359375,104.1244888305664,100.55223846435547,101.3460693359375,288149.0 +2018-12-06,100.94915008544922,102.40451049804688,97.50920867919922,98.43534851074219,288947.0 +2018-12-09,95.78923797607422,97.90612030029297,94.86309814453125,95.92153930664062,341271.0 +2018-12-10,96.71537780761719,97.50920867919922,94.99539947509766,95.39231872558594,210904.0 +2018-12-11,95.78923797607422,96.97998809814453,95.39231872558594,95.92153930664062,136662.0 +2018-12-12,95.92153930664062,96.8476791381836,95.260009765625,95.92153930664062,141186.0 +2018-12-13,96.45075988769531,96.45075988769531,95.260009765625,95.39231872558594,118079.0 +2018-12-16,95.39231872558594,95.78923797607422,93.01081848144531,93.01081848144531,137238.0 +2018-12-17,93.01081848144531,95.260009765625,91.68775939941406,93.5400390625,225958.0 +2018-12-18,93.4077377319336,94.99539947509766,92.87850952148438,93.5400390625,98238.0 +2018-12-19,93.5400390625,93.80464935302734,91.9523696899414,92.21698760986328,82385.0 +2018-12-20,91.29084777832031,94.33386993408203,89.70317840576172,89.70317840576172,214480.0 +2018-12-23,87.3216781616211,88.64473724365234,86.7924575805664,87.98320770263672,143555.0 +2018-12-24,88.11550903320312,91.55545806884766,88.11550903320312,89.57086944580078,226359.0 +2018-12-25,88.38011932373047,89.70317840576172,87.3216781616211,87.71859741210938,65217.0 +2018-12-26,95.260009765625,96.45075988769531,93.4077377319336,96.45075988769531,372438.0 +2018-12-27,101.4783706665039,103.19834899902344,98.96456909179688,99.7583999633789,871458.0 +2018-12-30,102.40451049804688,103.99217987060547,99.7583999633789,100.41992950439453,359388.0 +2018-12-31,100.41992950439453,101.74298858642578,96.8476791381836,101.08145904541016,367672.0 +2019-01-01,100.2876205444336,103.46295928955078,99.7583999633789,100.81684875488281,491147.0 +2019-01-02,101.21376037597656,102.9337387084961,100.55223846435547,101.61067962646484,236839.0 +2019-01-03,101.87528991699219,102.40451049804688,100.81684875488281,101.08145904541016,126914.0 +2019-01-06,101.61067962646484,101.87528991699219,100.55223846435547,101.08145904541016,78458.0 +2019-01-07,101.21376037597656,102.53681945800781,99.22917938232422,99.36148834228516,296967.0 +2019-01-08,99.7583999633789,99.7583999633789,95.78923797607422,96.97998809814453,202867.0 +2019-01-09,100.55223846435547,102.27220916748047,99.49378967285156,101.61067962646484,352132.0 +2019-01-10,101.74298858642578,101.87528991699219,100.15531921386719,100.55223846435547,105133.0 +2019-01-13,102.53681945800781,110.60746002197266,102.53681945800781,110.60746002197266,924157.0 +2019-01-14,112.98896026611328,113.78279113769531,108.49057006835938,108.88748931884766,819455.0 +2019-01-15,108.0936508178711,119.73654174804688,107.16751098632812,115.3704605102539,1485831.0 +2019-01-16,115.3704605102539,122.51496124267578,113.78279113769531,117.6196517944336,1218909.0 +2019-01-17,117.6196517944336,121.19190216064453,116.42890167236328,116.95812225341797,468517.0 +2019-01-20,117.88426208496094,123.57340240478516,116.56121063232422,121.45651245117188,749964.0 +2019-01-21,122.25035095214844,123.8380126953125,118.28118133544922,118.28118133544922,582337.0 +2019-01-22,118.14887237548828,120.00115203857422,111.79821014404297,114.57662963867188,671317.0 +2019-01-23,114.84123992919922,124.36724090576172,112.4597396850586,124.10263061523438,1158321.0 +2019-01-24,124.49954223632812,130.98251342773438,122.25035095214844,125.55799102783203,1326518.0 +2019-01-27,127.80718231201172,132.8347930908203,126.484130859375,131.77635192871094,1017330.0 +2019-01-28,132.30557250976562,133.0994110107422,128.86563110351562,130.58560180664062,587548.0 +2019-01-29,130.4532928466797,134.95169067382812,127.1456527709961,132.1732635498047,652415.0 +2019-01-30,132.1732635498047,134.95169067382812,130.4532928466797,132.30557250976562,552514.0 +2019-01-31,132.5701904296875,134.15785217285156,129.13023376464844,130.32098388671875,772495.0 +2019-02-03,129.924072265625,131.3794403076172,124.49954223632812,125.29338073730469,543535.0 +2019-02-04,124.49954223632812,128.33641052246094,124.36724090576172,126.08721160888672,431467.0 +2019-02-05,126.484130859375,126.484130859375,123.57340240478516,124.36724090576172,268859.0 +2019-02-06,124.36724090576172,127.67488098144531,124.10263061523438,125.29338073730469,469043.0 +2019-02-07,125.95490264892578,126.08721160888672,124.10263061523438,124.36724090576172,158525.0 +2019-02-10,124.49954223632812,131.90866088867188,123.8380126953125,127.93949127197266,972475.0 +2019-02-11,128.86563110351562,130.4532928466797,125.29338073730469,125.69029235839844,495279.0 +2019-02-12,125.55799102783203,125.82260131835938,123.97032165527344,125.16107177734375,201777.0 +2019-02-13,124.36724090576172,124.36724090576172,118.54579162597656,118.8104019165039,577474.0 +2019-02-14,118.54579162597656,122.51496124267578,116.95812225341797,118.14887237548828,482048.0 +2019-02-17,118.8104019165039,125.69029235839844,117.48735046386719,125.69029235839844,700804.0 +2019-02-18,127.01335144042969,130.18869018554688,126.6164321899414,128.07179260253906,848875.0 +2019-02-19,128.7333221435547,129.13023376464844,124.36724090576172,125.4256820678711,357410.0 +2019-02-20,125.69029235839844,127.41027069091797,125.16107177734375,125.4256820678711,243182.0 +2019-02-21,126.08721160888672,128.33641052246094,125.95490264892578,128.07179260253906,293440.0 +2019-02-24,128.33641052246094,128.4687042236328,126.6164321899414,126.6164321899414,152386.0 +2019-02-25,127.01335144042969,129.65945434570312,126.484130859375,127.93949127197266,402147.0 +2019-02-26,128.60101318359375,128.99794006347656,127.54257202148438,127.80718231201172,181798.0 +2019-02-27,125.95490264892578,126.35182189941406,121.85343170166016,121.9857406616211,603909.0 +2019-02-28,121.9857406616211,123.57340240478516,121.45651245117188,122.51496124267578,235101.0 +2019-03-03,122.77957153320312,123.04418182373047,120.79499053955078,121.19190216064453,165576.0 +2019-03-04,121.45651245117188,124.63185119628906,121.19190216064453,123.57340240478516,410290.0 +2019-03-05,123.7057113647461,124.8964614868164,122.77957153320312,122.91188049316406,227146.0 +2019-03-06,124.23493194580078,124.76415252685547,123.04418182373047,124.10263061523438,151879.0 +2019-03-07,123.97032165527344,123.97032165527344,122.51496124267578,123.1764907836914,104257.0 +2019-03-10,123.8380126953125,124.49954223632812,121.45651245117188,121.85343170166016,175527.0 +2019-03-11,122.38265228271484,122.38265228271484,120.13346099853516,121.58882141113281,90126.0 +2019-03-12,121.05960083007812,122.51496124267578,120.13346099853516,121.45651245117188,107295.0 +2019-03-13,121.32421112060547,123.57340240478516,121.05960083007812,122.38265228271484,205610.0 +2019-03-14,122.38265228271484,124.23493194580078,121.72113037109375,122.51496124267578,203175.0 +2019-03-17,122.91188049316406,123.44110107421875,122.25035095214844,122.51496124267578,63242.0 +2019-03-18,122.51496124267578,123.97032165527344,121.85343170166016,123.57340240478516,165149.0 +2019-03-19,123.57340240478516,127.93949127197266,122.64726257324219,125.55799102783203,412911.0 +2019-03-20,125.69029235839844,126.88104248046875,124.8964614868164,125.69029235839844,184003.0 +2019-03-21,125.55799102783203,127.27796173095703,125.29338073730469,125.95490264892578,208056.0 +2019-03-24,125.69029235839844,128.86563110351562,124.36724090576172,125.95490264892578,312894.0 +2019-03-25,119.86885070800781,121.72113037109375,118.54579162597656,120.66268157958984,439061.0 +2019-03-26,120.3980712890625,120.66268157958984,118.6781005859375,119.60424041748047,188637.0 +2019-03-27,118.54579162597656,118.54579162597656,116.29660034179688,116.82582092285156,307379.0 +2019-03-28,117.6196517944336,119.60424041748047,114.04740142822266,115.10585021972656,285914.0 +2019-03-31,115.10585021972656,115.10585021972656,115.10585021972656,115.10585021972656,0.0 +2019-04-01,112.72434997558594,114.57662963867188,112.72434997558594,112.85665130615234,175083.0 +2019-04-02,112.85665130615234,114.31201171875,111.53359985351562,111.79821014404297,136205.0 +2019-04-03,112.06282043457031,112.98896026611328,110.73976135253906,110.73976135253906,194195.0 +2019-04-04,110.8720703125,111.66590118408203,109.94593048095703,110.07823944091797,124159.0 +2019-04-07,108.75518035888672,110.60746002197266,107.29981994628906,107.43212127685547,109408.0 +2019-04-08,108.22595977783203,114.44432067871094,108.22595977783203,112.4597396850586,644775.0 +2019-04-09,112.4597396850586,112.592041015625,109.01979064941406,109.152099609375,258025.0 +2019-04-10,109.8136215209961,111.40129089355469,108.75518035888672,109.8136215209961,177803.0 +2019-04-11,109.8136215209961,110.47515106201172,108.62287139892578,108.62287139892578,92306.0 +2019-04-14,108.75518035888672,109.54901123046875,108.62287139892578,108.75518035888672,60452.0 +2019-04-15,109.2844009399414,110.73976135253906,108.62287139892578,108.88748931884766,92842.0 +2019-04-16,109.01979064941406,110.34284973144531,108.75518035888672,109.01979064941406,125130.0 +2019-04-17,110.47515106201172,113.6504898071289,107.69673919677734,107.96134948730469,455452.0 +2019-04-18,107.82904052734375,107.82904052734375,105.97676086425781,105.97676086425781,166267.0 +2019-04-21,105.97676086425781,106.3736801147461,103.59526062011719,103.72756958007812,129047.0 +2019-04-22,103.99217987060547,106.63829040527344,102.66912078857422,102.9337387084961,280629.0 +2019-04-23,103.46295928955078,104.52140045166016,102.27220916748047,102.53681945800781,97207.0 +2019-04-24,102.13990020751953,103.72756958007812,100.55223846435547,100.55223846435547,78895.0 +2019-04-25,100.55223846435547,101.21376037597656,98.5676498413086,98.69995880126953,135707.0 +2019-04-28,98.17073822021484,99.36148834228516,97.37689971923828,97.37689971923828,61482.0 +2019-04-29,97.90612030029297,99.7583999633789,97.11228942871094,97.90612030029297,150361.0 +2019-04-30,97.90612030029297,98.5676498413086,97.24459838867188,97.64151000976562,38743.0 +2019-05-01,97.64151000976562,99.22917938232422,97.11228942871094,97.90612030029297,114373.0 +2019-05-02,97.77381896972656,97.77381896972656,95.52462005615234,95.52462005615234,88050.0 +2019-05-05,95.78923797607422,96.71537780761719,93.4077377319336,93.67234802246094,70478.0 +2019-05-06,93.93695831298828,93.93695831298828,90.7616195678711,92.34928894042969,58610.0 +2019-05-07,92.61389923095703,93.67234802246094,91.68775939941406,92.08467864990234,46871.0 +2019-05-08,91.820068359375,91.9523696899414,89.30625915527344,89.30625915527344,54070.0 +2019-05-09,89.30625915527344,90.49700927734375,88.38011932373047,88.77703857421875,78769.0 +2019-05-12,88.77703857421875,88.77703857421875,83.74942779541016,83.74942779541016,75161.0 +2019-05-13,80.44178771972656,83.61711883544922,77.2664566040039,79.91256713867188,186080.0 +2019-05-14,78.72181701660156,87.3216781616211,78.72181701660156,86.66014862060547,372795.0 +2019-05-15,87.18936920166016,90.49700927734375,86.52784729003906,86.92475891113281,181499.0 +2019-05-16,86.92475891113281,89.43856811523438,86.92475891113281,87.71859741210938,114532.0 +2019-05-19,87.3216781616211,89.43856811523438,83.35250854492188,84.54325866699219,126252.0 +2019-05-20,83.61711883544922,84.54325866699219,81.2356185913086,82.16175842285156,83626.0 +2019-05-21,83.35250854492188,83.8817367553711,82.02945709228516,83.35250854492188,76453.0 +2019-05-22,83.74942779541016,86.39553833007812,83.35250854492188,83.61711883544922,174198.0 +2019-05-23,83.74942779541016,85.07247924804688,82.02945709228516,82.2940673828125,81074.0 +2019-05-26,82.55867767333984,82.55867767333984,80.44178771972656,80.97100830078125,42683.0 +2019-05-27,80.97100830078125,81.63253784179688,79.91256713867188,80.5740966796875,43863.0 +2019-05-28,80.97100830078125,81.10331726074219,79.11872863769531,79.11872863769531,47018.0 +2019-05-29,79.91256713867188,80.97100830078125,78.45720672607422,80.17717742919922,67675.0 +2019-05-30,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0 +2019-06-02,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0 +2019-06-03,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0 +2019-06-04,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0 +2019-06-05,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0 +2019-06-06,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0 +2019-06-09,86.26322937011719,87.98320770263672,85.33709716796875,87.3216781616211,157257.0 +2019-06-10,87.4539794921875,88.64473724365234,86.26322937011719,87.98320770263672,142195.0 +2019-06-11,88.11550903320312,96.71537780761719,88.11550903320312,96.71537780761719,466662.0 +2019-06-12,99.49378967285156,101.08145904541016,96.8476791381836,97.37689971923828,406433.0 +2019-06-13,96.8476791381836,96.8476791381836,93.67234802246094,93.67234802246094,193499.0 +2019-06-16,94.59848022460938,96.58306884765625,93.93695831298828,95.260009765625,153097.0 +2019-06-17,95.78923797607422,98.83226013183594,95.78923797607422,96.3184585571289,260263.0 +2019-06-18,96.45075988769531,98.69995880126953,95.260009765625,96.71537780761719,181657.0 +2019-06-19,97.11228942871094,97.37689971923828,95.260009765625,95.260009765625,84363.0 +2019-06-20,94.99539947509766,94.99539947509766,92.74620819091797,93.14311981201172,83175.0 +2019-06-23,92.61389923095703,97.77381896972656,92.61389923095703,93.93695831298828,334036.0 +2019-06-24,95.260009765625,96.05384826660156,92.61389923095703,94.33386993408203,154619.0 +2019-06-25,94.59848022460938,95.39231872558594,93.4077377319336,94.73078918457031,92547.0 +2019-06-26,95.78923797607422,100.15531921386719,95.78923797607422,96.58306884765625,354678.0 +2019-06-27,97.24459838867188,98.5676498413086,96.71537780761719,97.77381896972656,114806.0 +2019-06-30,98.43534851074219,99.7583999633789,97.37689971923828,97.90612030029297,178452.0 +2019-07-01,98.17073822021484,99.09687042236328,96.97998809814453,98.17073822021484,145179.0 +2019-07-02,97.90612030029297,98.30303955078125,96.71537780761719,96.71537780761719,78572.0 +2019-07-03,96.8476791381836,98.69995880126953,96.58306884765625,98.30303955078125,133513.0 +2019-07-04,98.43534851074219,98.83226013183594,97.24459838867188,97.37689971923828,78458.0 +2019-07-07,97.50920867919922,98.17073822021484,97.11228942871094,97.37689971923828,64940.0 +2019-07-08,96.8476791381836,97.24459838867188,94.99539947509766,96.45075988769531,85225.0 +2019-07-09,96.05384826660156,96.71537780761719,95.65692901611328,96.45075988769531,58909.0 +2019-07-10,96.71537780761719,97.77381896972656,96.58306884765625,96.71537780761719,66985.0 +2019-07-11,97.64151000976562,98.17073822021484,96.97998809814453,97.11228942871094,87726.0 +2019-07-14,97.37689971923828,97.77381896972656,96.8476791381836,97.24459838867188,50169.0 +2019-07-15,97.24459838867188,97.24459838867188,96.58306884765625,96.97998809814453,44534.0 +2019-07-16,96.97998809814453,97.77381896972656,96.8476791381836,96.8476791381836,68013.0 +2019-07-17,96.71537780761719,98.17073822021484,96.71537780761719,97.77381896972656,121733.0 +2019-07-18,98.17073822021484,99.89070892333984,98.0384292602539,98.0384292602539,362991.0 +2019-07-21,97.90612030029297,97.90612030029297,96.71537780761719,97.77381896972656,115528.0 +2019-07-22,98.0384292602539,100.15531921386719,98.0384292602539,98.83226013183594,230425.0 +2019-07-23,99.09687042236328,102.13990020751953,98.0384292602539,98.0384292602539,636531.0 +2019-07-24,99.09687042236328,99.09687042236328,95.39231872558594,95.39231872558594,130147.0 +2019-07-25,95.260009765625,95.65692901611328,92.61389923095703,94.33386993408203,113791.0 +2019-07-28,93.93695831298828,95.260009765625,93.27542877197266,94.99539947509766,79591.0 +2019-07-29,95.260009765625,95.260009765625,94.06925964355469,94.20156860351562,62910.0 +2019-07-30,94.73078918457031,94.73078918457031,91.29084777832031,91.55545806884766,159873.0 +2019-07-31,91.29084777832031,93.14311981201172,90.89392852783203,92.08467864990234,94019.0 +2019-08-01,91.820068359375,92.87850952148438,91.42314910888672,91.68775939941406,50478.0 +2019-08-04,91.55545806884766,91.68775939941406,90.10009765625,90.49700927734375,39420.0 +2019-08-05,90.49700927734375,90.49700927734375,89.57086944580078,89.57086944580078,41187.0 +2019-08-06,89.43856811523438,89.43856811523438,87.58628845214844,87.85089874267578,52127.0 +2019-08-07,92.61389923095703,96.58306884765625,91.68775939941406,95.52462005615234,580621.0 +2019-08-08,94.99539947509766,96.05384826660156,93.01081848144531,93.4077377319336,122790.0 +2019-08-11,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0 +2019-08-12,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0 +2019-08-13,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0 +2019-08-14,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0 +2019-08-15,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0 +2019-08-18,93.67234802246094,94.86309814453125,93.67234802246094,94.20156860351562,50285.0 +2019-08-19,94.20156860351562,94.99539947509766,93.4077377319336,94.46617889404297,42787.0 +2019-08-20,94.73078918457031,94.99539947509766,93.80464935302734,94.06925964355469,54189.0 +2019-08-21,93.93695831298828,96.3184585571289,93.67234802246094,95.260009765625,200416.0 +2019-08-22,95.78923797607422,95.92153930664062,93.4077377319336,94.20156860351562,65821.0 +2019-08-25,94.06925964355469,94.06925964355469,90.10009765625,91.55545806884766,38994.0 +2019-08-26,91.02623748779297,92.08467864990234,90.10009765625,91.29084777832031,32335.0 +2019-08-27,92.21698760986328,92.21698760986328,88.64473724365234,89.57086944580078,32965.0 +2019-08-28,90.2323989868164,91.29084777832031,89.96778869628906,91.29084777832031,37012.0 +2019-08-29,90.36470794677734,91.29084777832031,89.70317840576172,90.89392852783203,35019.0 +2019-09-01,91.02623748779297,91.29084777832031,89.70317840576172,89.70317840576172,24542.0 +2019-09-02,90.49700927734375,92.21698760986328,90.2323989868164,91.29084777832031,66646.0 +2019-09-03,91.55545806884766,93.4077377319336,90.49700927734375,93.01081848144531,84496.0 +2019-09-04,93.01081848144531,95.65692901611328,92.61389923095703,94.73078918457031,149115.0 +2019-09-05,93.93695831298828,94.59848022460938,93.14311981201172,93.67234802246094,34944.0 +2019-09-08,93.5400390625,94.46617889404297,93.01081848144531,93.93695831298828,42712.0 +2019-09-09,93.80464935302734,96.05384826660156,93.80464935302734,95.260009765625,110629.0 +2019-09-10,95.78923797607422,98.69995880126953,95.65692901611328,96.05384826660156,276528.0 +2019-09-11,96.3184585571289,96.3184585571289,93.5400390625,94.59848022460938,57091.0 +2019-09-12,93.67234802246094,97.37689971923828,93.4077377319336,95.260009765625,70628.0 +2019-09-15,93.4077377319336,95.1277084350586,93.4077377319336,93.80464935302734,25755.0 +2019-09-16,94.06925964355469,94.59848022460938,91.29084777832031,91.55545806884766,89080.0 +2019-09-17,92.08467864990234,93.27542877197266,91.29084777832031,92.34928894042969,46019.0 +2019-09-18,92.61389923095703,93.01081848144531,91.55545806884766,91.820068359375,30753.0 +2019-09-19,91.55545806884766,91.9523696899414,89.96778869628906,90.36470794677734,59674.0 +2019-09-22,91.55545806884766,92.61389923095703,90.89392852783203,92.61389923095703,54665.0 +2019-09-24,93.01081848144531,94.46617889404297,92.87850952148438,93.80464935302734,76021.0 +2019-09-25,93.67234802246094,95.78923797607422,93.27542877197266,93.4077377319336,161506.0 +2019-09-26,93.4077377319336,94.33386993408203,92.61389923095703,92.87850952148438,36807.0 +2019-09-29,92.61389923095703,93.67234802246094,92.61389923095703,93.27542877197266,26298.0 +2019-09-30,93.5400390625,93.80464935302734,93.14311981201172,93.5400390625,18746.0 +2019-10-01,93.27542877197266,93.4077377319336,92.61389923095703,93.01081848144531,42836.0 +2019-10-02,92.61389923095703,93.14311981201172,92.08467864990234,93.14311981201172,31161.0 +2019-10-03,92.74620819091797,94.73078918457031,91.55545806884766,92.34928894042969,113735.0 +2019-10-06,93.80464935302734,93.80464935302734,92.21698760986328,92.61389923095703,46968.0 +2019-10-07,92.48159790039062,92.61389923095703,91.820068359375,92.08467864990234,23546.0 +2019-10-08,91.9523696899414,91.9523696899414,89.96778869628906,89.96778869628906,35549.0 +2019-10-09,89.96778869628906,90.49700927734375,87.85089874267578,89.30625915527344,26203.0 +2019-10-10,89.70317840576172,89.96778869628906,89.0416488647461,89.0416488647461,22459.0 +2019-10-13,87.3216781616211,89.96778869628906,87.3216781616211,87.3216781616211,22004.0 +2019-10-14,88.38011932373047,88.38011932373047,85.6017074584961,85.6017074584961,15173.0 +2019-10-15,86.26322937011719,87.58628845214844,83.08789825439453,83.08789825439453,18143.0 +2019-10-16,83.08789825439453,83.8817367553711,78.45720672607422,81.36792755126953,84705.0 +2019-10-17,81.76484680175781,82.82328796386719,80.44178771972656,82.02945709228516,70260.0 +2019-10-20,83.8817367553711,83.8817367553711,82.95559692382812,83.48481750488281,52740.0 +2019-10-21,82.4263687133789,84.67556762695312,82.4263687133789,83.35250854492188,60961.0 +2019-10-22,84.27864837646484,84.54325866699219,83.35250854492188,83.35250854492188,42944.0 +2019-10-23,83.35250854492188,85.46939849853516,83.08789825439453,85.46939849853516,32841.0 +2019-10-24,85.46939849853516,85.86631774902344,84.41095733642578,84.41095733642578,46471.0 +2019-10-27,84.41095733642578,85.6017074584961,84.41095733642578,84.80786895751953,38485.0 +2019-10-28,84.94017791748047,85.20478820800781,83.8817367553711,84.0140380859375,18622.0 +2019-10-29,83.35250854492188,83.35250854492188,81.63253784179688,82.16175842285156,36171.0 +2019-10-30,82.82328796386719,82.82328796386719,82.02945709228516,82.2940673828125,18599.0 +2019-10-31,82.2940673828125,82.2940673828125,81.50023651123047,81.76484680175781,14988.0 +2019-11-03,80.7063980102539,80.7063980102539,79.78025817871094,79.78025817871094,23374.0 +2019-11-04,79.78025817871094,80.44178771972656,79.78025817871094,80.04486846923828,19643.0 +2019-11-05,80.83870697021484,86.66014862060547,80.7063980102539,83.8817367553711,166059.0 +2019-11-06,84.0140380859375,84.67556762695312,82.82328796386719,83.35250854492188,75474.0 +2019-11-07,83.61711883544922,83.61711883544922,82.55867767333984,82.55867767333984,46384.0 +2019-11-10,82.02945709228516,83.61711883544922,81.10331726074219,82.02945709228516,47423.0 +2019-11-11,81.50023651123047,82.82328796386719,80.17717742919922,82.2940673828125,30421.0 +2019-11-12,81.76484680175781,82.2940673828125,81.50023651123047,81.63253784179688,52798.0 +2019-11-13,81.36792755126953,82.02945709228516,79.91256713867188,79.91256713867188,49978.0 +2019-11-14,79.91256713867188,82.82328796386719,79.91256713867188,82.82328796386719,83961.0 +2019-11-17,82.82328796386719,82.82328796386719,80.7063980102539,80.7063980102539,38414.0 +2019-11-18,80.97100830078125,81.89714813232422,80.44178771972656,80.97100830078125,24681.0 +2019-11-19,80.7063980102539,81.89714813232422,80.5740966796875,81.10331726074219,32579.0 +2019-11-20,80.97100830078125,84.27864837646484,80.97100830078125,82.55867767333984,142380.0 +2019-11-21,82.02945709228516,83.08789825439453,81.89714813232422,82.16175842285156,47416.0 +2019-11-24,83.35250854492188,84.80786895751953,82.02945709228516,82.55867767333984,155969.0 +2019-11-25,82.95559692382812,82.95559692382812,81.10331726074219,81.10331726074219,58770.0 +2019-11-26,81.36792755126953,82.16175842285156,80.83870697021484,80.83870697021484,40281.0 +2019-11-27,81.89714813232422,81.89714813232422,80.7063980102539,80.7063980102539,18267.0 +2019-11-28,80.7063980102539,80.97100830078125,80.17717742919922,80.97100830078125,17341.0 +2019-12-01,80.7063980102539,81.2356185913086,80.7063980102539,80.83870697021484,7458.0 +2019-12-02,81.10331726074219,81.36792755126953,80.7063980102539,80.83870697021484,16556.0 +2019-12-03,85.46939849853516,86.52784729003906,81.89714813232422,82.4263687133789,253992.0 +2019-12-04,82.02945709228516,82.16175842285156,81.36792755126953,81.50023651123047,40054.0 +2019-12-05,81.50023651123047,82.55867767333984,81.2356185913086,82.55867767333984,33864.0 +2019-12-08,82.55867767333984,83.35250854492188,82.02945709228516,83.08789825439453,66378.0 +2019-12-09,83.22020721435547,83.22020721435547,81.63253784179688,82.4263687133789,39289.0 +2019-12-10,82.02945709228516,84.80786895751953,81.76484680175781,84.0140380859375,96065.0 +2019-12-11,84.67556762695312,85.99861907958984,83.35250854492188,83.8817367553711,119685.0 +2019-12-12,84.0140380859375,84.54325866699219,82.02945709228516,82.16175842285156,55732.0 +2019-12-15,82.16175842285156,82.55867767333984,81.2356185913086,81.89714813232422,43337.0 +2019-12-16,82.02945709228516,82.69098663330078,82.02945709228516,82.16175842285156,22623.0 +2019-12-17,82.16175842285156,83.22020721435547,81.50023651123047,81.63253784179688,90759.0 +2019-12-18,81.76484680175781,84.14634704589844,81.63253784179688,83.35250854492188,102880.0 +2019-12-19,83.08789825439453,85.86631774902344,83.08789825439453,83.74942779541016,177172.0 +2019-12-22,84.54325866699219,88.5124282836914,84.54325866699219,88.11550903320312,254931.0 +2019-12-23,88.64473724365234,89.70317840576172,87.3216781616211,87.3216781616211,128328.0 +2019-12-24,88.11550903320312,89.0416488647461,86.52784729003906,87.4539794921875,155178.0 +2019-12-25,87.71859741210938,90.36470794677734,87.58628845214844,89.70317840576172,269076.0 +2019-12-26,90.2323989868164,92.34928894042969,90.2323989868164,91.29084777832031,163565.0 +2019-12-29,92.34928894042969,96.45075988769531,92.21698760986328,95.260009765625,275868.0 +2019-12-30,96.45075988769531,96.58306884765625,92.61389923095703,92.61389923095703,161652.0 +2019-12-31,91.9523696899414,100.2876205444336,91.9523696899414,100.2876205444336,352787.0 +2020-01-01,110.24014282226562,110.24014282226562,110.24014282226562,110.24014282226562,2859.0 +2020-01-02,118.88642883300781,121.26415252685547,117.48140716552734,121.26415252685547,99643.0 +2020-01-05,123.64188385009766,131.85585021972656,123.2095718383789,128.07310485839844,629529.0 +2020-01-06,128.07310485839844,128.07310485839844,115.31983184814453,115.31983184814453,611050.0 +2020-01-07,113.48249816894531,117.69756317138672,112.4017105102539,115.64407348632812,420993.0 +2020-01-08,113.91481018066406,120.39952850341797,113.590576171875,116.50869750976562,429192.0 +2020-01-09,118.88642883300781,119.75105285644531,116.29254150390625,117.9137191772461,386863.0 +2020-01-12,118.56218719482422,119.42681884765625,117.48140716552734,118.02179718017578,225166.0 +2020-01-13,118.56218719482422,119.64297485351562,116.18446350097656,117.8056411743164,316765.0 +2020-01-14,118.23795318603516,118.67027282714844,116.40061950683594,116.50869750976562,222349.0 +2020-01-15,117.26525115966797,117.26525115966797,112.83403015136719,113.69865417480469,171983.0 +2020-01-16,113.80673217773438,113.91481018066406,111.32093048095703,113.48249816894531,141841.0 +2020-01-19,113.69865417480469,118.88642883300781,112.5097885131836,116.18446350097656,411741.0 +2020-01-20,117.8056411743164,117.8056411743164,115.96830749511719,115.96830749511719,151028.0 +2020-01-21,115.64407348632812,115.8602294921875,114.02288818359375,114.45520782470703,115242.0 +2020-01-22,114.45520782470703,114.88751983642578,113.48249816894531,113.48249816894531,53696.0 +2020-01-23,113.37442016601562,116.724853515625,112.4017105102539,113.37442016601562,174851.0 +2020-01-26,113.590576171875,114.88751983642578,112.5097885131836,113.05018615722656,60654.0 +2020-01-27,113.05018615722656,113.69865417480469,108.07856750488281,109.05127716064453,75373.0 +2020-01-28,109.05127716064453,109.05127716064453,105.3766098022461,105.48468780517578,108409.0 +2020-01-29,105.3766098022461,106.2412338256836,102.35040283203125,102.35040283203125,105213.0 +2020-01-30,102.45848083496094,105.26852416992188,100.40499114990234,101.26962280273438,165557.0 +2020-02-02,101.48577880859375,105.16044616699219,100.40499114990234,102.24232482910156,120388.0 +2020-02-03,101.59385681152344,103.21503448486328,101.59385681152344,101.81001281738281,60666.0 +2020-02-04,91.65062713623047,91.65062713623047,91.65062713623047,91.65062713623047,92782.0 +2020-02-05,82.57202911376953,82.57202911376953,82.57202911376953,82.57202911376953,222062.0 +2020-02-06,81.16700744628906,84.94975280761719,78.89735412597656,82.57202911376953,3567809.0 +2020-02-09,83.65281677246094,84.19320678710938,82.35587310791016,83.22049713134766,710205.0 +2020-02-10,83.54473876953125,84.73359680175781,82.03163146972656,84.30128479003906,608040.0 +2020-02-11,84.8416748046875,85.70630645751953,83.86897277832031,84.73359680175781,593322.0 +2020-02-12,84.94975280761719,85.59822845458984,83.00434112548828,83.22049713134766,298182.0 +2020-02-13,83.22049713134766,83.32857513427734,81.38316345214844,81.38316345214844,244351.0 +2020-02-16,81.38316345214844,81.38316345214844,81.38316345214844,81.38316345214844,0.0 +2020-02-17,81.49124145507812,82.68010711669922,81.27508544921875,81.81547546386719,176941.0 +2020-02-18,81.92355346679688,82.46395111083984,80.19429779052734,80.6266098022461,276559.0 +2020-02-19,80.5185317993164,81.16700744628906,79.6539077758789,80.73469543457031,227965.0 +2020-02-20,80.95085144042969,81.49124145507812,80.8427734375,81.16700744628906,224238.0 +2020-02-23,81.16700744628906,81.7073974609375,80.8427734375,81.05892944335938,163644.0 +2020-02-24,80.73469543457031,80.73469543457031,76.303466796875,76.5196304321289,206261.0 +2020-02-25,77.27617645263672,77.27617645263672,73.60150909423828,76.08731079101562,215443.0 +2020-02-26,74.2499771118164,75.4388427734375,73.27726745605469,73.92574310302734,156657.0 +2020-02-27,73.49342346191406,73.70958709716797,70.35914611816406,70.35914611816406,243255.0 +2020-03-01,67.54910278320312,67.54910278320312,63.982513427734375,63.982513427734375,344846.0 +2020-03-02,65.8198471069336,66.36024475097656,63.2259635925293,64.19866943359375,295766.0 +2020-03-03,65.8198471069336,66.79255676269531,64.8471450805664,66.68447875976562,202938.0 +2020-03-04,65.60369110107422,66.79255676269531,65.27945709228516,66.57640075683594,222690.0 +2020-03-05,67.22486877441406,69.71067810058594,67.11679077148438,68.62989044189453,404812.0 +2020-03-08,64.8471450805664,65.38753509521484,61.82094192504883,61.82094192504883,275397.0 +2020-03-09,55.66046142578125,58.3624267578125,55.66046142578125,55.66046142578125,180006.0 +2020-03-10,58.25434875488281,61.17247009277344,57.06548309326172,61.17247009277344,315974.0 +2020-03-11,61.60478591918945,62.36133575439453,57.28164291381836,58.3624267578125,265999.0 +2020-03-12,56.41701126098633,57.28164291381836,55.12007141113281,55.66046142578125,195888.0 +2020-03-15,56.95740509033203,57.93011474609375,55.2281494140625,55.444305419921875,164156.0 +2020-03-16,55.12007141113281,55.12007141113281,51.98579025268555,53.1206169128418,124366.0 +2020-03-17,53.1206169128418,54.363521575927734,52.41810607910156,53.98524475097656,175897.0 +2020-03-18,53.55293273925781,55.55238342285156,53.390811920166016,53.98524475097656,133305.0 +2020-03-19,53.98524475097656,54.795833587646484,53.49889373779297,54.147361755371094,168256.0 +2020-03-22,54.039283752441406,54.363521575927734,53.444854736328125,53.715049743652344,99501.0 +2020-03-23,53.33677291870117,53.390811920166016,51.013084411621094,51.013084411621094,110880.0 +2020-03-24,52.147911071777344,53.606971740722656,51.87771224975586,53.49889373779297,149825.0 +2020-03-25,54.6877555847168,55.66046142578125,52.85042190551758,53.93120574951172,188110.0 +2020-03-26,54.47159957885742,54.6877555847168,53.715049743652344,54.25544357299805,54686.0 +2020-03-29,53.49889373779297,54.47159957885742,53.49889373779297,53.98524475097656,86279.0 +2020-03-30,54.363521575927734,56.20085525512695,53.76908874511719,55.7685432434082,215879.0 +2020-03-31,55.98469924926758,57.28164291381836,55.98469924926758,56.41701126098633,210072.0 +2020-04-01,57.28164291381836,62.0370979309082,56.63317108154297,62.0370979309082,346279.0 +2020-04-02,64.52290344238281,68.19757843017578,64.52290344238281,65.17137908935547,1538037.0 +2020-04-05,65.8198471069336,66.03600311279297,63.2259635925293,63.766357421875,284455.0 +2020-04-06,63.334041595458984,64.52290344238281,63.334041595458984,64.19866943359375,109301.0 +2020-04-07,64.30674743652344,67.33294677734375,63.982513427734375,65.49561309814453,304427.0 +2020-04-08,65.49561309814453,66.03600311279297,64.52290344238281,64.9552230834961,258406.0 +2020-04-09,65.7117691040039,66.03600311279297,64.6309814453125,64.9552230834961,163441.0 +2020-04-12,65.38753509521484,67.9814224243164,63.87443542480469,65.38753509521484,458225.0 +2020-04-13,66.03600311279297,67.00871276855469,65.49561309814453,65.92792510986328,207293.0 +2020-04-14,66.46832275390625,66.46832275390625,65.38753509521484,65.60369110107422,107269.0 +2020-04-15,65.60369110107422,65.60369110107422,64.41482543945312,64.6309814453125,107459.0 +2020-04-16,64.30674743652344,64.30674743652344,62.253257751464844,62.901729583740234,110228.0 +2020-04-19,63.55019760131836,64.09059143066406,62.901729583740234,63.11788558959961,74351.0 +2020-04-20,63.2259635925293,65.17137908935547,62.145179748535156,64.73905944824219,160971.0 +2020-04-21,62.145179748535156,63.65827941894531,62.145179748535156,62.79364776611328,102615.0 +2020-04-22,62.145179748535156,63.65827941894531,62.145179748535156,63.334041595458984,102792.0 +2020-04-23,64.09059143066406,64.8471450805664,63.766357421875,63.982513427734375,138076.0 +2020-04-26,65.27945709228516,66.57640075683594,64.8471450805664,66.57640075683594,177083.0 +2020-04-27,67.54910278320312,69.60260009765625,66.900634765625,67.44102478027344,468466.0 +2020-04-28,67.11679077148438,69.1702880859375,66.57640075683594,68.9541244506836,347347.0 +2020-04-29,70.14299011230469,72.73687744140625,70.034912109375,71.87224578857422,666732.0 +2020-04-30,72.41264343261719,73.49342346191406,71.2237777709961,71.9803237915039,320197.0 +2020-05-03,65.17137908935547,66.68447875976562,64.8471450805664,64.8471450805664,225491.0 +2020-05-04,59.443214416503906,64.19866943359375,59.443214416503906,63.2259635925293,283731.0 +2020-05-05,64.8471450805664,65.7117691040039,64.30674743652344,65.27945709228516,167966.0 +2020-05-06,65.92792510986328,66.25216674804688,64.30674743652344,64.41482543945312,128053.0 +2020-05-07,63.44211959838867,63.982513427734375,62.901729583740234,63.44211959838867,86645.0 +2020-05-10,64.09059143066406,64.09059143066406,62.36133575439453,62.901729583740234,80113.0 +2020-05-11,62.145179748535156,62.145179748535156,58.9028205871582,61.280548095703125,104488.0 +2020-05-12,61.280548095703125,63.766357421875,61.280548095703125,62.685569763183594,97115.0 +2020-05-13,63.334041595458984,67.22486877441406,62.901729583740234,66.25216674804688,608722.0 +2020-05-14,66.36024475097656,67.11679077148438,64.9552230834961,65.49561309814453,286899.0 +2020-05-17,65.7117691040039,66.46832275390625,65.49561309814453,65.8198471069336,101326.0 +2020-05-18,66.36024475097656,67.87334442138672,65.92792510986328,66.46832275390625,340669.0 +2020-05-19,67.44102478027344,67.44102478027344,66.25216674804688,66.36024475097656,107870.0 +2020-05-20,66.03600311279297,66.25216674804688,65.49561309814453,65.49561309814453,79651.0 +2020-05-21,65.60369110107422,66.36024475097656,65.38753509521484,65.60369110107422,78506.0 +2020-05-31,66.79255676269531,68.30565643310547,66.03600311279297,67.9814224243164,393155.0 +2020-06-01,68.0895004272461,69.06220245361328,67.11679077148438,68.30565643310547,277740.0 +2020-06-02,69.1702880859375,72.62879943847656,69.06220245361328,70.57530975341797,1120658.0 +2020-06-03,70.68338775634766,71.2237777709961,68.62989044189453,68.8460464477539,227642.0 +2020-06-04,68.9541244506836,71.33185577392578,67.65718841552734,69.71067810058594,537970.0 +2020-06-07,71.2237777709961,71.2237777709961,70.25106811523438,70.89954376220703,231949.0 +2020-06-08,70.79146575927734,71.00762176513672,70.35914611816406,70.35914611816406,160896.0 +2020-06-09,70.46722412109375,72.84495544433594,70.35914611816406,71.76416778564453,705035.0 +2020-06-10,72.3045654296875,72.3045654296875,70.68338775634766,71.00762176513672,289423.0 +2020-06-11,70.57530975341797,71.00762176513672,70.034912109375,70.25106811523438,245351.0 +2020-06-14,70.25106811523438,72.41264343261719,70.14299011230469,71.33185577392578,419869.0 +2020-06-15,71.33185577392578,72.19648742675781,71.00762176513672,71.87224578857422,389428.0 +2020-06-16,72.41264343261719,74.57421112060547,72.41264343261719,74.2499771118164,987599.0 +2020-06-17,74.3580551147461,75.00653076171875,72.41264343261719,72.73687744140625,421878.0 +2020-06-18,73.06111145019531,73.06111145019531,71.65608978271484,71.87224578857422,175778.0 +2020-06-21,72.41264343261719,72.73687744140625,71.2237777709961,71.33185577392578,136991.0 +2020-06-22,69.1702880859375,69.81875610351562,68.30565643310547,68.52181243896484,361348.0 +2020-06-23,68.62989044189453,69.92683410644531,68.30565643310547,69.81875610351562,208009.0 +2020-06-24,69.92683410644531,75.4388427734375,69.92683410644531,73.38534545898438,1391624.0 +2020-06-25,72.73687744140625,74.3580551147461,72.3045654296875,73.49342346191406,444489.0 +2020-06-28,73.81766510009766,74.68228912353516,73.169189453125,73.38534545898438,272074.0 +2020-06-29,73.60150909423828,73.92574310302734,72.84495544433594,73.49342346191406,222983.0 +2020-06-30,73.49342346191406,73.70958709716797,71.87224578857422,72.41264343261719,160543.0 +2020-07-01,71.33185577392578,73.60150909423828,71.33185577392578,72.52072143554688,172413.0 +2020-07-02,73.06111145019531,74.46613311767578,72.73687744140625,73.38534545898438,359877.0 +2020-07-05,74.03382110595703,74.79036712646484,73.49342346191406,74.46613311767578,283973.0 +2020-07-06,74.68228912353516,76.08731079101562,74.3580551147461,75.76307678222656,632330.0 +2020-07-07,76.19538879394531,76.5196304321289,75.4388427734375,75.54692077636719,300893.0 +2020-07-08,75.97923278808594,76.6277084350586,75.33076477050781,75.97923278808594,409953.0 +2020-07-09,76.19538879394531,76.5196304321289,75.4388427734375,75.4388427734375,291081.0 +2020-07-12,76.19538879394531,76.303466796875,75.87115478515625,76.19538879394531,210957.0 +2020-07-13,76.303466796875,76.41155242919922,75.4388427734375,75.54692077636719,229968.0 +2020-07-14,75.65499877929688,75.65499877929688,73.38534545898438,74.03382110595703,210193.0 +2020-07-15,74.57421112060547,75.22268676757812,74.46613311767578,75.00653076171875,140877.0 +2020-07-16,75.22268676757812,75.97923278808594,75.00653076171875,75.54692077636719,215583.0 +2020-07-19,75.65499877929688,75.97923278808594,75.22268676757812,75.76307678222656,151160.0 +2020-07-20,75.22268676757812,75.4388427734375,69.38644409179688,74.03382110595703,194896.0 +2020-07-21,74.68228912353516,79.32967376708984,74.68228912353516,76.73578643798828,1360203.0 +2020-07-22,78.24888610839844,79.11351013183594,77.16809844970703,77.4923324584961,456100.0 +2020-07-23,77.70848846435547,77.70848846435547,75.87115478515625,76.19538879394531,208430.0 +2020-07-26,76.08731079101562,77.27617645263672,74.89845275878906,76.08731079101562,232273.0 +2020-07-27,76.19538879394531,77.06002044677734,75.76307678222656,76.41155242919922,218901.0 +2020-07-28,76.41155242919922,76.5196304321289,75.65499877929688,75.65499877929688,134721.0 +2020-08-05,76.19538879394531,76.95194244384766,75.97923278808594,76.19538879394531,107951.0 +2020-08-06,76.41155242919922,76.84386444091797,75.97923278808594,76.19538879394531,135557.0 +2020-08-09,76.303466796875,76.73578643798828,75.87115478515625,76.303466796875,153428.0 +2020-08-10,76.6277084350586,76.73578643798828,75.97923278808594,76.303466796875,136561.0 +2020-08-11,76.41155242919922,77.70848846435547,76.41155242919922,76.84386444091797,348385.0 +2020-08-12,77.27617645263672,78.35696411132812,76.73578643798828,77.27617645263672,273404.0 +2020-08-13,77.27617645263672,77.27617645263672,77.27617645263672,77.27617645263672,0.0 +2020-08-16,80.08621978759766,82.8962631225586,79.97814178466797,81.7073974609375,810805.0 +2020-08-17,82.24779510498047,82.24779510498047,78.35696411132812,80.30237579345703,485351.0 +2020-08-18,80.41045379638672,81.92355346679688,79.22159576416016,80.41045379638672,347177.0 +2020-08-19,81.05892944335938,81.05892944335938,79.54582977294922,80.19429779052734,208854.0 +2020-08-20,79.97814178466797,81.59931945800781,79.6539077758789,80.41045379638672,364544.0 +2020-08-23,80.41045379638672,81.05892944335938,80.41045379638672,80.8427734375,200342.0 +2020-08-24,81.05892944335938,81.92355346679688,80.19429779052734,81.27508544921875,374642.0 +2020-08-25,81.92355346679688,86.46285247802734,81.27508544921875,84.8416748046875,1431002.0 +2020-08-26,84.8416748046875,85.9224624633789,83.76089477539062,85.49015045166016,512013.0 +2020-08-27,86.35477447509766,88.08403778076172,85.27399444580078,86.0305404663086,741184.0 +2020-08-30,87.43556213378906,90.24560546875,87.21940612792969,89.92137145996094,823200.0 +2020-08-31,90.78599548339844,94.5687484741211,90.24560546875,93.27180480957031,884837.0 +2020-09-01,93.48796081542969,95.6495361328125,90.24560546875,91.65062713623047,645341.0 +2020-09-02,91.00215911865234,92.94757080078125,88.94866180419922,92.40718078613281,549764.0 +2020-09-03,92.5152587890625,93.16372680664062,91.3263931274414,92.1910171508789,366524.0 +2020-09-06,92.40718078613281,93.48796081542969,91.4344711303711,92.40718078613281,297243.0 +2020-09-07,92.62333679199219,95.10913848876953,92.62333679199219,93.81220245361328,741106.0 +2020-09-08,93.92028045654297,94.5687484741211,92.73141479492188,93.05564880371094,541822.0 +2020-09-09,92.73141479492188,94.13643646240234,91.3263931274414,93.70411682128906,596613.0 +2020-09-10,94.5687484741211,99.75652313232422,94.13643646240234,97.16263580322266,1706976.0 +2020-09-13,99.43228149414062,103.8635025024414,99.32420349121094,103.53926849365234,1008468.0 +2020-09-14,104.83621215820312,105.59276580810547,97.48686981201172,102.35040283203125,892452.0 +2020-09-15,102.67464447021484,102.67464447021484,100.40499114990234,100.7292251586914,464868.0 +2020-09-16,100.7292251586914,101.70193481445312,97.27071380615234,98.89189147949219,452513.0 +2020-09-17,98.89189147949219,104.83621215820312,97.27071380615234,104.83621215820312,1258320.0 +2020-09-20,109.15935516357422,113.05018615722656,109.15935516357422,110.78053283691406,1170548.0 +2020-09-21,110.78053283691406,111.5370864868164,106.88970947265625,106.99778747558594,823936.0 +2020-09-22,105.91699981689453,109.15935516357422,104.187744140625,106.67354583740234,520246.0 +2020-09-24,106.1331558227539,110.56437683105469,105.48468780517578,109.69975280761719,682257.0 +2020-09-27,112.83403015136719,112.94210815429688,109.91590881347656,110.456298828125,635129.0 +2020-09-28,111.86132049560547,114.56328582763672,110.24014282226562,111.6451644897461,1213358.0 +2020-09-29,112.7259521484375,115.5359878540039,110.24014282226562,112.18555450439453,915967.0 +2020-09-30,112.94210815429688,114.56328582763672,111.32093048095703,114.23905181884766,698210.0 +2020-10-01,114.56328582763672,121.15607452392578,114.56328582763672,116.724853515625,1394170.0 +2020-10-04,115.64407348632812,125.58729553222656,115.21175384521484,117.8056411743164,1832132.0 +2020-10-05,118.34603118896484,121.58839416503906,113.80673217773438,121.15607452392578,1046304.0 +2020-10-06,124.29035949707031,124.83074951171875,120.83184051513672,121.37223052978516,891619.0 +2020-10-07,121.58839416503906,121.58839416503906,118.9945068359375,120.0752944946289,494197.0 +2020-10-08,120.0752944946289,121.15607452392578,118.88642883300781,118.9945068359375,413864.0 +2020-10-11,119.42681884765625,122.1287841796875,117.9137191772461,120.9399185180664,803079.0 +2020-10-12,121.0479965209961,122.45301818847656,120.0752944946289,121.48031616210938,569247.0 +2020-10-13,122.1287841796875,133.58511352539062,121.58839416503906,133.58511352539062,2531288.0 +2020-10-14,137.25978088378906,146.71665954589844,135.63861083984375,146.71665954589844,3391215.0 +2020-10-15,149.14842224121094,153.2013702392578,140.7723388671875,142.12332153320312,3722449.0 +2020-10-18,144.82528686523438,149.14842224121094,141.85311889648438,143.74449157714844,1417776.0 +2020-10-19,144.82528686523438,158.06491088867188,142.66371154785156,158.06491088867188,2624945.0 +2020-10-20,160.2264862060547,172.9257049560547,157.2543182373047,162.11785888671875,5448171.0 +2020-10-21,163.73902893066406,170.76414489746094,161.30726623535156,163.46884155273438,2959477.0 +2020-10-22,161.5774688720703,165.63040161132812,152.39077758789062,156.4437255859375,1537196.0 +2020-10-25,156.98411560058594,162.92845153808594,141.04254150390625,141.04254150390625,1438291.0 +2020-10-26,135.63861083984375,146.4464569091797,126.99231719970703,138.88096618652344,3155923.0 +2020-10-27,137.8001708984375,148.6080322265625,135.63861083984375,144.55508422851562,4085025.0 +2020-10-28,147.52725219726562,150.7696075439453,140.50213623046875,140.50213623046875,2039426.0 +2020-10-29,135.09820556640625,139.42135620117188,127.42463684082031,128.61349487304688,1658300.0 +2020-11-01,129.8023681640625,134.01742553710938,127.42463684082031,128.82965087890625,1282343.0 +2020-11-02,130.23468017578125,141.5829315185547,129.58621215820312,141.5829315185547,2200607.0 +2020-11-03,144.82528686523438,150.7696075439453,142.3935089111328,144.82528686523438,3285389.0 +2020-11-04,147.7974395751953,157.2543182373047,147.25704956054688,151.30999755859375,4125758.0 +2020-11-05,154.011962890625,154.8225555419922,143.74449157714844,146.4464569091797,1874529.0 +2020-11-08,148.06764221191406,154.28216552734375,146.71665954589844,152.39077758789062,1582959.0 +2020-11-09,155.90333557128906,162.6582489013672,155.09274291992188,161.5774688720703,2068920.0 +2020-11-10,165.63040161132812,166.98138427734375,148.6080322265625,159.4158935546875,1778829.0 +2020-11-11,168.60256958007812,169.95355224609375,161.5774688720703,164.54962158203125,2259516.0 +2020-11-12,164.54962158203125,164.54962158203125,159.95628356933594,161.84765625,1055447.0 +2020-11-15,162.11785888671875,169.95355224609375,161.5774688720703,167.2515869140625,3371983.0 +2020-11-16,169.95355224609375,183.19317626953125,167.52178955078125,181.57199096679688,4812051.0 +2020-11-17,184.54415893554688,185.62493896484375,176.16807556152344,178.3296356201172,2234157.0 +2020-11-18,178.0594482421875,178.0594482421875,172.655517578125,174.54689025878906,1056625.0 +2020-11-19,174.54689025878906,184.27395629882812,171.30453491210938,179.14022827148438,2548565.0 +2020-11-22,180.2210235595703,185.35475158691406,179.95082092285156,181.57199096679688,1460626.0 +2020-11-23,180.76141357421875,185.0845489501953,178.3296356201172,181.84219360351562,1342217.0 +2020-11-24,183.46337890625,186.43553161621094,182.11239624023438,183.19317626953125,1304885.0 +2020-11-25,183.7335662841797,185.35475158691406,179.95082092285156,180.4912109375,830578.0 +2020-11-26,166.98138427734375,177.78924560546875,166.98138427734375,171.57473754882812,1013458.0 +2020-11-29,172.9257049560547,178.8700408935547,172.38531494140625,174.8170928955078,942144.0 +2020-11-30,176.16807556152344,177.2488555908203,172.655517578125,173.73629760742188,681699.0 +2020-12-01,172.9257049560547,177.2488555908203,172.9257049560547,173.4661102294922,624318.0 +2020-12-02,174.00650024414062,175.62767028808594,172.38531494140625,173.19590759277344,725507.0 +2020-12-03,173.73629760742188,176.43826293945312,172.655517578125,173.4661102294922,780840.0 +2020-12-06,174.2766876220703,175.0872802734375,156.1735382080078,156.1735382080078,818833.0 +2020-12-07,156.1735382080078,166.17080688476562,152.93118286132812,166.17080688476562,850174.0 +2020-12-08,167.2515869140625,168.60256958007812,161.0370635986328,163.19863891601562,713312.0 +2020-12-09,164.0092315673828,164.81982421875,162.11785888671875,162.38804626464844,303513.0 +2020-12-10,162.6582489013672,165.63040161132812,161.5774688720703,164.0092315673828,642977.0 +2020-12-13,164.27943420410156,176.97865295410156,164.27943420410156,174.8170928955078,3155255.0 +2020-12-14,175.35748291015625,175.62767028808594,171.30453491210938,172.38531494140625,802089.0 +2020-12-15,172.38531494140625,173.4661102294922,169.4131622314453,171.30453491210938,545525.0 +2020-12-16,172.9257049560547,175.8978729248047,171.8449249267578,172.38531494140625,978706.0 +2020-12-17,172.38531494140625,173.4661102294922,166.71119689941406,170.4939422607422,408063.0 +2020-12-20,170.4939422607422,170.4939422607422,163.73902893066406,164.81982421875,356160.0 +2020-12-21,154.55235290527344,160.49667358398438,149.14842224121094,152.66098022460938,777303.0 +2020-12-22,156.1735382080078,162.11785888671875,156.1735382080078,162.11785888671875,599376.0 +2020-12-23,162.11785888671875,166.71119689941406,158.87550354003906,163.19863891601562,593119.0 +2020-12-24,163.19863891601562,163.19863891601562,157.2543182373047,160.2264862060547,316240.0 +2020-12-27,160.2264862060547,161.30726623535156,157.52452087402344,158.6053009033203,332114.0 +2020-12-28,158.6053009033203,158.87550354003906,156.71392822265625,157.2543182373047,224200.0 +2020-12-29,157.2543182373047,164.0092315673828,154.55235290527344,164.0092315673828,696317.0 +2020-12-30,167.52178955078125,171.03433227539062,162.11785888671875,162.11785888671875,1527050.0 +2020-12-31,162.11785888671875,165.36021423339844,160.2264862060547,160.76687622070312,328192.0 +2021-01-03,161.5774688720703,161.5774688720703,155.63314819335938,158.33509826660156,297090.0 +2021-01-04,158.87550354003906,162.11785888671875,157.2543182373047,159.95628356933594,405185.0 +2021-01-05,161.0370635986328,161.84765625,158.06491088867188,158.6053009033203,312544.0 +2021-01-06,159.14569091796875,160.49667358398438,158.33509826660156,158.6053009033203,179210.0 +2021-01-07,158.6053009033203,160.2264862060547,158.6053009033203,159.14569091796875,135522.0 +2021-01-10,160.2264862060547,165.0900115966797,159.95628356933594,162.6582489013672,818543.0 +2021-01-11,163.46884155273438,163.73902893066406,162.11785888671875,162.38804626464844,203931.0 +2021-01-12,162.92845153808594,165.90060424804688,161.84765625,163.73902893066406,574188.0 +2021-01-13,164.27943420410156,164.81982421875,162.6582489013672,164.0092315673828,245641.0 +2021-01-14,164.0092315673828,168.60256958007812,162.11785888671875,164.81982421875,1091126.0 +2021-01-17,165.0900115966797,167.79197692871094,163.73902893066406,163.73902893066406,484564.0 +2021-01-18,164.81982421875,164.81982421875,155.36294555664062,161.0370635986328,358241.0 +2021-01-19,161.0370635986328,162.92845153808594,159.6860809326172,161.0370635986328,164716.0 +2021-01-20,160.76687622070312,161.0370635986328,159.4158935546875,159.6860809326172,125552.0 +2021-01-21,160.76687622070312,161.5774688720703,158.87550354003906,159.6860809326172,144452.0 +2021-01-24,160.49667358398438,160.49667358398438,156.71392822265625,157.79470825195312,171440.0 +2021-01-25,158.33509826660156,159.4158935546875,157.52452087402344,158.33509826660156,129680.0 +2021-01-26,157.52452087402344,158.33509826660156,156.1735382080078,157.2543182373047,99248.0 +2021-01-27,156.71392822265625,158.33509826660156,156.4437255859375,156.71392822265625,79642.0 +2021-01-28,155.63314819335938,157.52452087402344,155.09274291992188,157.52452087402344,90068.0 +2021-01-31,156.71392822265625,158.33509826660156,154.011962890625,155.63314819335938,223134.0 +2021-02-01,155.63314819335938,156.98411560058594,151.8503875732422,152.93118286132812,184336.0 +2021-02-02,153.2013702392578,154.011962890625,148.6080322265625,152.39077758789062,197072.0 +2021-02-03,152.66098022460938,153.47157287597656,146.4464569091797,148.06764221191406,180621.0 +2021-02-04,144.55508422851562,146.4464569091797,141.5829315185547,146.17626953125,221460.0 +2021-02-07,146.71665954589844,154.011962890625,146.4464569091797,151.5802001953125,221908.0 +2021-02-08,153.2013702392578,157.2543182373047,152.93118286132812,156.1735382080078,314036.0 +2021-02-09,157.79470825195312,160.49667358398438,156.71392822265625,158.87550354003906,435555.0 +2021-02-10,159.95628356933594,161.0370635986328,156.4437255859375,156.71392822265625,259282.0 +2021-02-11,156.98411560058594,159.14569091796875,155.90333557128906,156.71392822265625,236919.0 +2021-02-14,158.06491088867188,163.19863891601562,157.79470825195312,163.19863891601562,830261.0 +2021-02-15,166.98138427734375,170.2237548828125,166.4409942626953,167.2515869140625,1161298.0 +2021-02-16,168.60256958007812,168.60256958007812,162.6582489013672,165.63040161132812,362323.0 +2021-02-17,166.4409942626953,182.11239624023438,165.90060424804688,182.11239624023438,3823586.0 +2021-02-18,181.57199096679688,181.57199096679688,172.38531494140625,172.655517578125,2173567.0 +2021-02-21,173.19590759277344,176.43826293945312,170.4939422607422,173.73629760742188,831356.0 +2021-02-22,175.62767028808594,176.16807556152344,173.19590759277344,174.00650024414062,641803.0 +2021-02-23,174.54689025878906,183.7335662841797,173.19590759277344,176.43826293945312,2647428.0 +2021-02-24,176.70846557617188,179.41043090820312,167.52178955078125,169.683349609375,850165.0 +2021-02-25,182.11239624023438,184.81436157226562,175.8978729248047,176.97865295410156,1857328.0 +2021-02-28,171.03433227539062,174.00650024414062,170.2237548828125,171.03433227539062,1188109.0 +2021-03-01,171.57473754882812,177.2488555908203,170.76414489746094,172.11512756347656,1154777.0 +2021-03-02,172.9257049560547,173.73629760742188,169.683349609375,171.30453491210938,426059.0 +2021-03-03,171.30453491210938,171.57473754882812,167.79197692871094,168.33236694335938,372702.0 +2021-03-04,168.33236694335938,171.03433227539062,165.90060424804688,167.52178955078125,424006.0 +2021-03-07,169.14295959472656,174.54689025878906,167.79197692871094,172.655517578125,879839.0 +2021-03-08,172.11512756347656,174.00650024414062,169.4131622314453,169.95355224609375,460582.0 +2021-03-09,170.4939422607422,175.0872802734375,169.4131622314453,170.76414489746094,1238651.0 +2021-03-10,171.30453491210938,177.2488555908203,170.2237548828125,171.8449249267578,1554865.0 +2021-03-11,172.11512756347656,172.9257049560547,168.87277221679688,169.95355224609375,303176.0 +2021-03-14,170.76414489746094,171.30453491210938,168.87277221679688,169.14295959472656,242667.0 +2021-03-15,169.14295959472656,171.57473754882812,167.52178955078125,169.683349609375,444930.0 +2021-03-16,169.95355224609375,171.03433227539062,162.38804626464844,165.63040161132812,300318.0 +2021-03-17,167.52178955078125,168.60256958007812,165.0900115966797,165.90060424804688,188252.0 +2021-03-18,166.4409942626953,166.98138427734375,162.11785888671875,165.36021423339844,115747.0 +2021-03-21,165.0900115966797,169.14295959472656,164.27943420410156,167.79197692871094,208483.0 +2021-03-22,168.87277221679688,169.14295959472656,165.90060424804688,166.71119689941406,141421.0 +2021-03-23,166.98138427734375,168.0621795654297,164.81982421875,164.81982421875,119844.0 +2021-03-24,163.73902893066406,165.63040161132812,163.73902893066406,164.0092315673828,71134.0 +2021-03-25,165.0900115966797,166.17080688476562,163.19863891601562,165.0900115966797,102184.0 +2021-03-28,165.0900115966797,167.2515869140625,164.0092315673828,164.81982421875,117426.0 +2021-03-29,164.0092315673828,166.4409942626953,164.0092315673828,165.90060424804688,110606.0 +2021-03-30,166.17080688476562,166.4409942626953,163.73902893066406,164.27943420410156,110760.0 +2021-03-31,164.27943420410156,164.27943420410156,160.49667358398438,161.30726623535156,366955.0 +2021-04-01,161.30726623535156,161.30726623535156,161.30726623535156,161.30726623535156,0.0 +2021-04-04,160.49667358398438,161.0370635986328,158.6053009033203,159.6860809326172,155321.0 +2021-04-05,159.6860809326172,166.71119689941406,159.6860809326172,163.19863891601562,529730.0 +2021-04-06,164.54962158203125,164.81982421875,162.6582489013672,163.19863891601562,151900.0 +2021-04-07,163.19863891601562,163.19863891601562,163.19863891601562,163.19863891601562,0.0 +2021-04-08,162.38804626464844,162.38804626464844,160.2264862060547,160.76687622070312,109890.0 +2021-04-11,160.76687622070312,160.76687622070312,160.76687622070312,160.76687622070312,0.0 +2021-04-12,159.14569091796875,160.49667358398438,158.33509826660156,158.6053009033203,72274.0 +2021-04-13,158.87550354003906,158.87550354003906,156.4437255859375,156.71392822265625,86481.0 +2021-04-14,156.71392822265625,157.79470825195312,155.63314819335938,156.4437255859375,82463.0 +2021-04-15,157.79470825195312,158.06491088867188,156.71392822265625,157.2543182373047,63452.0 +2021-04-18,157.79470825195312,159.6860809326172,157.79470825195312,158.06491088867188,91141.0 +2021-04-19,158.33509826660156,159.95628356933594,158.33509826660156,159.4158935546875,88238.0 +2021-04-20,159.6860809326172,160.49667358398438,157.79470825195312,158.06491088867188,91826.0 +2021-04-21,158.06491088867188,164.0092315673828,157.2543182373047,162.11785888671875,338458.0 +2021-04-22,162.92845153808594,162.92845153808594,160.2264862060547,160.49667358398438,183278.0 +2021-04-25,160.76687622070312,161.0370635986328,158.33509826660156,158.6053009033203,79819.0 +2021-04-26,158.06491088867188,158.06491088867188,156.71392822265625,157.79470825195312,64705.0 +2021-04-27,157.79470825195312,160.76687622070312,157.2543182373047,160.2264862060547,106811.0 +2021-04-28,161.30726623535156,161.84765625,157.52452087402344,157.79470825195312,133790.0 +2021-04-29,157.79470825195312,159.95628356933594,157.52452087402344,157.79470825195312,77756.0 +2021-05-02,158.33509826660156,158.33509826660156,156.71392822265625,157.2543182373047,85853.0 +2021-05-03,157.2543182373047,159.4158935546875,156.71392822265625,157.79470825195312,79408.0 +2021-05-04,158.06491088867188,158.33509826660156,156.98411560058594,157.2543182373047,48281.0 +2021-05-05,157.52452087402344,157.79470825195312,155.90333557128906,155.90333557128906,67831.0 +2021-05-06,155.63314819335938,155.63314819335938,152.12059020996094,152.93118286132812,108023.0 +2021-05-09,152.93118286132812,152.93118286132812,150.49940490722656,151.5802001953125,54557.0 +2021-05-10,151.30999755859375,151.5802001953125,150.49940490722656,151.30999755859375,73955.0 +2021-05-17,152.39077758789062,153.74176025390625,151.30999755859375,153.74176025390625,81648.0 +2021-05-18,154.011962890625,158.33509826660156,154.011962890625,156.98411560058594,290449.0 +2021-05-19,157.2543182373047,157.79470825195312,155.63314819335938,156.1735382080078,80342.0 +2021-05-20,155.63314819335938,157.52452087402344,155.09274291992188,155.09274291992188,115223.0 +2021-05-23,156.71392822265625,157.52452087402344,155.90333557128906,156.4437255859375,135853.0 +2021-05-24,156.4437255859375,160.49667358398438,154.8225555419922,155.63314819335938,439403.0 +2021-05-25,155.63314819335938,157.2543182373047,154.011962890625,155.63314819335938,96900.0 +2021-05-26,156.1735382080078,156.4437255859375,155.36294555664062,156.1735382080078,66855.0 +2021-05-27,156.71392822265625,159.95628356933594,156.4437255859375,158.33509826660156,326676.0 +2021-05-30,159.95628356933594,161.30726623535156,159.95628356933594,160.76687622070312,298138.0 +2021-05-31,161.30726623535156,165.63040161132812,161.30726623535156,162.92845153808594,747697.0 +2021-06-01,162.92845153808594,163.46884155273438,160.49667358398438,161.5774688720703,259234.0 +2021-06-02,161.30726623535156,161.30726623535156,159.6860809326172,160.2264862060547,79511.0 +2021-06-03,158.87550354003906,161.0370635986328,158.87550354003906,159.4158935546875,128662.0 +2021-06-06,159.4158935546875,162.92845153808594,159.4158935546875,160.76687622070312,214739.0 +2021-06-07,162.38804626464844,166.4409942626953,161.0370635986328,164.27943420410156,779684.0 +2021-06-08,166.4409942626953,167.52178955078125,154.55235290527344,161.84765625,444878.0 +2021-06-09,162.6582489013672,163.19863891601562,159.95628356933594,161.30726623535156,152719.0 +2021-06-10,161.0370635986328,161.0370635986328,159.14569091796875,159.95628356933594,145900.0 +2021-06-13,160.49667358398438,161.30726623535156,159.95628356933594,160.76687622070312,134045.0 +2021-06-14,160.49667358398438,160.49667358398438,155.63314819335938,158.33509826660156,158584.0 +2021-06-15,158.33509826660156,161.5774688720703,158.33509826660156,158.6053009033203,151128.0 +2021-06-16,159.4158935546875,162.6582489013672,158.33509826660156,160.76687622070312,224068.0 +2021-06-17,162.11785888671875,167.2515869140625,161.0370635986328,165.63040161132812,691211.0 +2021-06-20,169.683349609375,172.9257049560547,168.33236694335938,169.14295959472656,1432643.0 +2021-06-21,168.87277221679688,168.87277221679688,165.63040161132812,167.2515869140625,268325.0 +2021-06-22,167.2515869140625,170.76414489746094,166.4409942626953,168.0621795654297,289274.0 +2021-06-23,168.60256958007812,172.38531494140625,168.0621795654297,168.0621795654297,427337.0 +2021-06-24,168.0621795654297,168.33236694335938,164.0092315673828,165.0900115966797,271427.0 +2021-06-27,165.0900115966797,165.0900115966797,165.0900115966797,165.0900115966797,0.0 +2021-06-28,165.63040161132812,166.4409942626953,163.73902893066406,165.36021423339844,436705.0 +2021-06-29,165.63040161132812,166.17080688476562,164.54962158203125,164.81982421875,271181.0 +2021-06-30,164.81982421875,165.0900115966797,162.6582489013672,163.19863891601562,149660.0 +2021-07-01,162.11785888671875,163.19863891601562,160.49667358398438,160.76687622070312,303105.0 +2021-07-04,160.49667358398438,160.49667358398438,158.6053009033203,158.87550354003906,202711.0 +2021-07-05,158.6053009033203,161.5774688720703,156.98411560058594,159.6860809326172,292827.0 +2021-07-06,161.30726623535156,161.30726623535156,158.6053009033203,158.6053009033203,101188.0 +2021-07-07,158.6053009033203,162.6582489013672,156.98411560058594,162.38804626464844,300628.0 +2021-07-08,163.73902893066406,165.36021423339844,161.0370635986328,161.0370635986328,363034.0 +2021-07-11,162.11785888671875,162.38804626464844,159.6860809326172,159.6860809326172,122838.0 +2021-07-12,159.4158935546875,160.49667358398438,156.98411560058594,159.14569091796875,100793.0 +2021-07-13,159.6860809326172,160.2264862060547,157.79470825195312,158.06491088867188,66910.0 +2021-07-14,158.06491088867188,159.4158935546875,157.79470825195312,158.33509826660156,41695.0 +2021-07-15,157.79470825195312,159.6860809326172,157.79470825195312,158.06491088867188,101863.0 +2021-07-25,159.4158935546875,160.49667358398438,158.06491088867188,158.87550354003906,70835.0 +2021-07-26,159.14569091796875,159.4158935546875,156.98411560058594,157.52452087402344,71255.0 +2021-07-27,157.52452087402344,158.06491088867188,157.2543182373047,157.52452087402344,36832.0 +2021-07-28,157.79470825195312,159.14569091796875,157.79470825195312,157.79470825195312,42057.0 +2021-07-29,158.33509826660156,158.87550354003906,157.52452087402344,158.06491088867188,57766.0 +2021-08-01,158.87550354003906,158.87550354003906,157.79470825195312,158.33509826660156,55262.0 +2021-08-02,158.06491088867188,158.6053009033203,157.2543182373047,157.52452087402344,60867.0 +2021-08-03,157.79470825195312,157.79470825195312,155.09274291992188,155.90333557128906,115838.0 +2021-08-04,155.90333557128906,156.1735382080078,154.55235290527344,155.63314819335938,53195.0 +2021-08-05,155.63314819335938,156.71392822265625,154.28216552734375,155.90333557128906,52159.0 +2021-08-08,156.71392822265625,157.79470825195312,155.09274291992188,155.36294555664062,58401.0 +2021-08-09,156.1735382080078,156.1735382080078,154.55235290527344,155.63314819335938,46256.0 +2021-08-10,155.63314819335938,155.90333557128906,154.8225555419922,155.09274291992188,35541.0 +2021-08-11,154.8225555419922,154.8225555419922,152.39077758789062,152.39077758789062,75003.0 +2021-08-12,152.66098022460938,152.93118286132812,145.90606689453125,151.30999755859375,67741.0 +2021-08-15,149.68882751464844,152.66098022460938,149.4186248779297,152.39077758789062,62548.0 +2021-08-16,152.39077758789062,155.63314819335938,151.5802001953125,152.39077758789062,76632.0 +2021-08-17,152.39077758789062,152.39077758789062,149.95901489257812,149.95901489257812,32244.0 +2021-08-18,148.6080322265625,151.30999755859375,148.6080322265625,149.68882751464844,35226.0 +2021-08-19,149.14842224121094,149.14842224121094,145.63587951660156,146.71665954589844,88766.0 +2021-08-22,145.3656768798828,145.3656768798828,142.3935089111328,142.3935089111328,54056.0 +2021-08-23,142.66371154785156,143.47430419921875,137.8001708984375,139.9617462158203,66827.0 +2021-08-24,142.3935089111328,149.68882751464844,142.3935089111328,146.71665954589844,307926.0 +2021-08-25,145.90606689453125,146.71665954589844,143.2041015625,143.2041015625,79243.0 +2021-08-26,142.9339141845703,145.09547424316406,141.5829315185547,144.28489685058594,43952.0 +2021-08-29,144.28489685058594,145.3656768798828,144.28489685058594,145.3656768798828,34437.0 +2021-08-30,145.3656768798828,148.3378448486328,145.3656768798828,146.71665954589844,63403.0 +2021-08-31,146.71665954589844,149.95901489257812,146.71665954589844,149.95901489257812,117540.0 +2021-09-01,150.22921752929688,152.39077758789062,150.22921752929688,151.30999755859375,123856.0 +2021-09-02,151.30999755859375,151.30999755859375,149.95901489257812,150.49940490722656,64088.0 +2021-09-05,151.30999755859375,152.39077758789062,149.68882751464844,150.49940490722656,78775.0 +2021-09-06,150.7696075439453,152.12059020996094,150.22921752929688,150.7696075439453,75503.0 +2021-09-07,151.039794921875,151.5802001953125,150.22921752929688,150.7696075439453,52638.0 +2021-09-08,151.30999755859375,151.30999755859375,149.4186248779297,149.4186248779297,28373.0 +2021-09-09,149.4186248779297,149.4186248779297,147.25704956054688,148.06764221191406,30818.0 +2021-09-12,147.7974395751953,147.7974395751953,145.90606689453125,146.71665954589844,35159.0 +2021-09-13,145.90606689453125,146.9868621826172,145.90606689453125,146.9868621826172,35854.0 +2021-09-14,147.52725219726562,148.3378448486328,146.71665954589844,146.71665954589844,32059.0 +2021-09-15,146.4464569091797,148.06764221191406,146.4464569091797,147.52725219726562,33223.0 +2021-09-16,148.3378448486328,152.12059020996094,146.9868621826172,150.49940490722656,212895.0 +2021-09-19,151.30999755859375,152.39077758789062,150.7696075439453,151.039794921875,81659.0 +2021-09-20,151.30999755859375,151.30999755859375,145.90606689453125,146.4464569091797,79271.0 +2021-09-21,145.90606689453125,150.7696075439453,145.3656768798828,148.06764221191406,75315.0 +2021-09-22,147.25704956054688,148.87823486328125,146.4464569091797,147.25704956054688,30585.0 +2021-09-26,148.6080322265625,150.22921752929688,147.52725219726562,147.7974395751953,20677.0 +2021-09-27,147.7974395751953,148.06764221191406,146.4464569091797,146.4464569091797,23098.0 +2021-09-28,146.71665954589844,147.52725219726562,144.55508422851562,144.82528686523438,48844.0 +2021-09-29,145.3656768798828,145.90606689453125,145.09547424316406,145.90606689453125,14848.0 +2021-09-30,145.90606689453125,147.25704956054688,145.3656768798828,146.4464569091797,22032.0 +2021-10-03,146.9868621826172,146.9868621826172,145.63587951660156,145.90606689453125,50337.0 +2021-10-04,145.90606689453125,146.17626953125,144.0146942138672,144.28489685058594,43567.0 +2021-10-05,144.0146942138672,144.55508422851562,143.2041015625,143.47430419921875,30427.0 +2021-10-06,143.47430419921875,143.47430419921875,139.15115356445312,140.7723388671875,63830.0 +2021-10-07,140.7723388671875,140.7723388671875,139.42135620117188,139.9617462158203,28595.0 +2021-10-10,139.69155883789062,140.50213623046875,136.71939086914062,137.5299835205078,51992.0 +2021-10-11,137.5299835205078,137.5299835205078,137.5299835205078,137.5299835205078,0.0 +2021-10-12,140.50213623046875,141.31272888183594,138.88096618652344,139.69155883789062,64077.0 +2021-10-13,139.69155883789062,142.66371154785156,139.42135620117188,141.85311889648438,54980.0 +2021-10-14,141.31272888183594,145.63587951660156,141.31272888183594,143.74449157714844,29888.0 +2021-10-17,144.0146942138672,146.4464569091797,143.47430419921875,144.0146942138672,87558.0 +2021-10-18,144.0146942138672,144.55508422851562,142.9339141845703,143.74449157714844,38983.0 +2021-10-19,144.0146942138672,144.0146942138672,141.5829315185547,142.66371154785156,38600.0 +2021-10-20,141.5829315185547,142.12332153320312,140.7723388671875,140.7723388671875,17641.0 +2021-10-21,140.7723388671875,141.5829315185547,139.15115356445312,139.15115356445312,33900.0 +2021-10-24,139.15115356445312,139.15115356445312,137.8001708984375,138.340576171875,40696.0 +2021-10-25,139.9617462158203,142.12332153320312,138.340576171875,139.42135620117188,42261.0 +2021-10-26,139.42135620117188,141.5829315185547,139.42135620117188,140.23194885253906,20814.0 +2021-10-27,139.69155883789062,139.69155883789062,137.8001708984375,138.07037353515625,24700.0 +2021-10-28,138.340576171875,139.15115356445312,137.5299835205078,138.88096618652344,16969.0 +2021-10-31,139.15115356445312,139.42135620117188,136.44918823242188,137.5299835205078,17844.0 +2021-11-01,137.5299835205078,137.5299835205078,136.44918823242188,136.44918823242188,11603.0 +2021-11-02,136.1790008544922,136.1790008544922,134.44973754882812,134.44973754882812,30174.0 +2021-11-03,129.8023681640625,131.74777221679688,129.58621215820312,131.74777221679688,108279.0 +2021-11-04,132.28817749023438,133.9093475341797,131.31546020507812,133.58511352539062,43293.0 +2021-11-07,131.85585021972656,132.61241149902344,129.8023681640625,129.9104461669922,46955.0 +2021-11-08,129.8023681640625,129.8023681640625,118.88642883300781,118.88642883300781,291073.0 +2021-11-09,118.88642883300781,120.61568450927734,115.96830749511719,115.96830749511719,109599.0 +2021-11-10,115.64407348632812,117.26525115966797,114.6713638305664,115.42790985107422,69638.0 +2021-11-11,115.42790985107422,121.26415252685547,115.42790985107422,118.9945068359375,89163.0 +2021-11-14,118.34603118896484,119.31874084472656,117.26525115966797,119.21066284179688,42403.0 +2021-11-15,118.88642883300781,118.88642883300781,114.6713638305664,115.64407348632812,41676.0 +2021-11-16,114.7794418334961,114.88751983642578,111.86132049560547,114.02288818359375,53168.0 +2021-11-17,113.05018615722656,114.02288818359375,112.4017105102539,112.7259521484375,35593.0 +2021-11-18,112.7259521484375,112.7259521484375,112.7259521484375,112.7259521484375,0.0 +2021-11-21,108.07856750488281,109.69975280761719,107.97048950195312,108.61896514892578,59631.0 +2021-11-22,108.72704315185547,109.15935516357422,106.99778747558594,106.99778747558594,33575.0 +2021-11-23,106.2412338256836,111.96939849853516,106.1331558227539,110.88861083984375,58714.0 +2021-11-24,112.7259521484375,112.7259521484375,110.13206481933594,110.13206481933594,26292.0 +2021-11-25,110.24014282226562,111.86132049560547,109.69975280761719,109.69975280761719,37696.0 +2021-11-28,109.69975280761719,109.69975280761719,109.69975280761719,109.69975280761719,0.0 +2021-11-29,102.13424682617188,102.89080047607422,98.56765747070312,99.32420349121094,62908.0 +2021-11-30,100.62114715576172,109.15935516357422,99.54035949707031,109.15935516357422,128175.0 +2021-12-01,108.72704315185547,110.67245483398438,105.16044616699219,107.53817749023438,96158.0 +2021-12-02,105.70084381103516,111.32093048095703,105.70084381103516,109.69975280761719,42146.0 +2021-12-05,110.78053283691406,112.5097885131836,109.3755111694336,110.88861083984375,41643.0 +2021-12-06,110.88861083984375,112.5097885131836,110.24014282226562,110.34822082519531,46581.0 +2021-12-07,110.78053283691406,115.42790985107422,110.78053283691406,115.10367584228516,114345.0 +2021-12-08,116.18446350097656,117.26525115966797,113.590576171875,114.56328582763672,83912.0 +2021-12-09,114.56328582763672,114.56328582763672,109.80783081054688,113.48249816894531,48511.0 +2021-12-12,113.48249816894531,118.23795318603516,113.48249816894531,117.26525115966797,95222.0 +2021-12-13,117.8056411743164,119.42681884765625,116.94100952148438,116.94100952148438,92217.0 +2021-12-14,118.12987518310547,119.10258483886719,114.88751983642578,117.37332916259766,73382.0 +2021-12-15,118.23795318603516,121.58839416503906,117.48140716552734,118.77835083007812,144485.0 +2021-12-16,119.75105285644531,123.74996185302734,119.42681884765625,119.96721649169922,225551.0 +2021-12-19,119.96721649169922,121.91262817382812,118.23795318603516,118.88642883300781,100761.0 +2021-12-20,118.23795318603516,118.88642883300781,116.40061950683594,117.26525115966797,52121.0 +2021-12-21,118.67027282714844,118.67027282714844,116.40061950683594,117.69756317138672,54335.0 +2021-12-22,117.9137191772461,118.45410919189453,115.75215148925781,115.96830749511719,39776.0 +2021-12-23,115.10367584228516,117.48140716552734,113.80673217773438,115.10367584228516,30691.0 +2021-12-26,115.31983184814453,115.8602294921875,112.5097885131836,112.5097885131836,31158.0 +2021-12-27,112.29363250732422,112.4017105102539,109.69975280761719,111.32093048095703,28744.0 +2021-12-28,111.86132049560547,112.4017105102539,110.78053283691406,111.32093048095703,26449.0 +2021-12-29,111.86132049560547,111.86132049560547,107.10586547851562,107.97048950195312,48302.0 +2021-12-30,108.83512115478516,109.15935516357422,105.3766098022461,105.48468780517578,45082.0 +2022-01-02,105.59276580810547,106.78162384033203,105.59276580810547,106.78162384033203,22505.0 +2022-01-03,110.24014282226562,111.32093048095703,107.86241149902344,108.29472351074219,112137.0 +2022-01-04,108.61896514892578,109.2674331665039,107.43009948730469,107.43009948730469,30332.0 +2022-01-05,107.97048950195312,107.97048950195312,107.10586547851562,107.10586547851562,30067.0 +2022-01-06,107.53817749023438,107.64625549316406,106.67354583740234,106.99778747558594,18813.0 +2022-01-09,111.21285247802734,115.5359878540039,111.21285247802734,112.83403015136719,221736.0 +2022-01-10,113.37442016601562,113.69865417480469,111.6451644897461,111.86132049560547,58651.0 +2022-01-11,111.96939849853516,112.07747650146484,110.456298828125,110.67245483398438,43132.0 +2022-01-12,110.24014282226562,114.7794418334961,110.24014282226562,113.48249816894531,175045.0 +2022-01-13,113.80673217773438,113.91481018066406,112.4017105102539,112.4017105102539,75729.0 +2022-01-16,112.4017105102539,113.05018615722656,111.6451644897461,112.61786651611328,61843.0 +2022-01-17,113.26634216308594,113.26634216308594,111.6451644897461,111.86132049560547,69392.0 +2022-01-18,112.94210815429688,114.99559783935547,111.86132049560547,112.94210815429688,174956.0 +2022-01-19,112.4017105102539,112.4017105102539,111.5370864868164,111.86132049560547,45249.0 +2022-01-20,111.6451644897461,111.75324249267578,110.24014282226562,110.78053283691406,53112.0 +2022-01-23,108.83512115478516,109.69975280761719,108.1866455078125,108.83512115478516,51006.0 +2022-01-24,109.15935516357422,109.2674331665039,107.75433349609375,108.07856750488281,40221.0 +2022-01-25,107.64625549316406,109.15935516357422,107.64625549316406,108.29472351074219,32549.0 +2022-01-26,108.29472351074219,108.29472351074219,108.29472351074219,108.29472351074219,0.0 +2022-01-27,108.29472351074219,108.29472351074219,108.29472351074219,108.29472351074219,0.0 +2022-01-30,108.29472351074219,109.05127716064453,108.29472351074219,108.4028091430664,41110.0 +2022-01-31,109.05127716064453,109.69975280761719,108.1866455078125,108.4028091430664,44470.0 +2022-02-01,107.86241149902344,107.86241149902344,105.3766098022461,105.48468780517578,141188.0 +2022-02-02,105.48468780517578,105.91699981689453,102.89080047607422,103.64734649658203,62558.0 +2022-02-03,103.64734649658203,112.7259521484375,103.64734649658203,106.99778747558594,311282.0 +2022-02-06,106.99778747558594,112.5097885131836,106.99778747558594,108.94319915771484,271884.0 +2022-02-07,110.02398681640625,110.02398681640625,106.88970947265625,107.86241149902344,94112.0 +2022-02-08,107.53817749023438,107.64625549316406,106.02507781982422,106.56546783447266,74955.0 +2022-02-09,106.88970947265625,109.59166717529297,102.9988784790039,103.53926849365234,306788.0 +2022-02-10,103.53926849365234,103.53926849365234,100.62114715576172,101.9180908203125,164455.0 +2022-02-13,100.18883514404297,100.62114715576172,97.16263580322266,97.91918182373047,94680.0 +2022-02-14,95.10913848876953,105.80892181396484,95.10913848876953,102.67464447021484,330701.0 +2022-02-15,102.56656646728516,103.9715805053711,101.053466796875,102.35040283203125,140900.0 +2022-02-16,101.9180908203125,103.32311248779297,100.62114715576172,101.16154479980469,104955.0 +2022-02-17,101.59385681152344,105.91699981689453,101.16154479980469,102.24232482910156,325158.0 +2022-02-20,103.32311248779297,104.83621215820312,101.053466796875,101.053466796875,182004.0 +2022-02-21,101.053466796875,101.053466796875,101.053466796875,101.053466796875,0.0 +2022-02-23,101.05345916748047,101.05345916748047,101.05345916748047,101.05345916748047,0.0 +2022-02-24,95.20439910888672,101.41509246826172,94.2610092163086,94.2610092163086,168732.0 +2022-02-27,95.04717254638672,96.69811248779297,94.3396224975586,94.3396224975586,127604.0 +2022-02-28,94.3396224975586,94.3396224975586,90.88050079345703,91.50942993164062,104692.0 +2022-03-01,91.11634826660156,91.11634826660156,87.10691833496094,88.0503158569336,160261.0 +2022-03-02,86.79244995117188,95.20439910888672,84.04087829589844,92.84590911865234,491789.0 +2022-03-03,94.3396224975586,94.81131744384766,90.40880584716797,90.48741912841797,330771.0 +2022-03-06,91.11634826660156,91.74528503417969,90.40880584716797,90.6446533203125,110878.0 +2022-03-07,90.48741912841797,93.94654083251953,89.62264251708984,90.48741912841797,265082.0 +2022-03-08,90.80188751220703,91.03773498535156,89.62264251708984,89.62264251708984,62241.0 +2022-03-09,90.0157241821289,90.25157165527344,89.22956085205078,89.70125579833984,31784.0 +2022-03-10,89.38679504394531,90.0943374633789,88.36477661132812,89.07232666015625,37499.0 +2022-03-13,89.07232666015625,89.38679504394531,86.47798919677734,87.26415252685547,41012.0 +2022-03-14,86.47798919677734,86.71383666992188,84.11949920654297,84.66980743408203,47241.0 +2022-03-15,84.9056625366211,87.26415252685547,84.9056625366211,84.9842758178711,60178.0 +2022-03-16,85.77043914794922,86.24214172363281,84.66980743408203,84.9056625366211,25948.0 +2022-03-17,84.9056625366211,85.14151000976562,82.94025421142578,83.01886749267578,52965.0 +2022-03-20,84.4339599609375,84.4339599609375,82.15409088134766,82.15409088134766,44573.0 +2022-03-21,82.31131744384766,82.94025421142578,81.13207244873047,81.289306640625,47234.0 +2022-03-22,80.6603775024414,81.13207244873047,79.87421417236328,80.42453002929688,35222.0 +2022-03-23,87.26415252685547,87.26415252685547,81.7610092163086,81.7610092163086,142153.0 +2022-03-24,82.86163330078125,82.94025421142578,80.5817642211914,80.5817642211914,64451.0 +2022-03-27,80.6603775024414,82.54717254638672,80.5817642211914,81.7610092163086,59431.0 +2022-03-28,80.97483825683594,81.68238830566406,80.97483825683594,81.05345916748047,36792.0 +2022-03-29,81.05345916748047,81.7610092163086,81.05345916748047,81.13207244873047,43973.0 +2022-03-30,81.210693359375,83.49056243896484,80.97483825683594,82.07546997070312,91387.0 +2022-03-31,80.6603775024414,81.289306640625,78.61634826660156,79.00942993164062,107409.0 +2022-04-03,79.00942993164062,79.00942993164062,79.00942993164062,79.00942993164062,0.0 +2022-04-04,79.00942993164062,79.00942993164062,79.00942993164062,79.00942993164062,0.0 +2022-04-05,77.27987670898438,77.27987670898438,73.11320495605469,74.13522338867188,134608.0 +2022-04-06,74.05660247802734,74.05660247802734,70.75471496582031,71.46226501464844,131901.0 +2022-04-07,71.46226501464844,73.34905242919922,70.75471496582031,71.61949920654297,55220.0 +2022-04-10,71.69811248779297,71.9339599609375,69.73270416259766,70.51886749267578,90562.0 +2022-04-11,70.75471496582031,71.06918334960938,66.82389831542969,67.13836669921875,145744.0 +2022-04-12,66.82389831542969,66.90251159667969,62.89308166503906,63.443397521972656,198373.0 +2022-04-13,63.443397521972656,64.85848999023438,61.39937210083008,61.871070861816406,169574.0 +2022-04-14,61.871070861816406,63.75786209106445,61.32075500488281,61.713836669921875,201921.0 +2022-04-17,61.63521957397461,64.70125579833984,61.39937210083008,63.60062789916992,211097.0 +2022-04-18,64.15093994140625,65.17295837402344,63.443397521972656,63.522010803222656,179539.0 +2022-04-19,63.75786209106445,63.75786209106445,62.10691833496094,62.2641487121582,84052.0 +2022-04-20,62.2641487121582,62.34276580810547,60.92767333984375,62.2641487121582,98347.0 +2022-04-21,62.2641487121582,62.2641487121582,60.92767333984375,60.92767333984375,44605.0 +2022-04-24,60.141510009765625,60.141510009765625,57.783016204833984,57.783016204833984,74721.0 +2022-04-25,57.86163330078125,60.06289291381836,57.783016204833984,59.19811248779297,99536.0 +2022-04-26,59.433963775634766,59.82704544067383,59.04087829589844,59.04087829589844,27755.0 +2022-04-27,59.3553466796875,59.3553466796875,58.17610168457031,58.569183349609375,30773.0 +2022-04-28,58.805030822753906,62.421382904052734,58.647796630859375,61.32075500488281,120217.0 +2022-05-08,59.74842834472656,59.74842834472656,56.91823959350586,57.15408706665039,224814.0 +2022-05-09,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-10,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-11,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-12,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-15,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-16,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-17,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-18,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-22,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-23,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-24,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-25,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-29,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-30,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-05-31,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-01,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-02,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-05,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-06,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-07,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-08,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-09,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-12,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-13,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-14,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-15,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-16,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-20,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-21,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-22,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-23,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-27,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-28,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-29,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-06-30,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-03,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-04,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-05,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-06,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-13,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-14,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-17,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-18,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-20,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-21,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-24,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-25,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-27,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0 +2022-07-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-07-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-08-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-09-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-10-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-11-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2022-12-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-01-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-02-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0 +2023-03-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-03-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-04-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-05-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-06-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-07-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-08-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-09-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-10-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-11-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2023-12-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-01-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-02-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2024-03-20,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,98154.0 +2024-03-21,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,94468.0 +2024-03-24,76.0,76.0,76.0,76.0,67239.0 +2024-03-25,83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,117450.0 +2024-03-26,87.80000305175781,91.9000015258789,86.4000015258789,91.9000015258789,1893662.0 +2024-03-27,95.0,101.0,89.0,101.0,1004259.0 +2024-03-28,101.0,109.4000015258789,90.9000015258789,93.0999984741211,1527097.0 +2024-03-31,92.0,92.80000305175781,83.80000305175781,83.80000305175781,457063.0 +2024-04-01,83.80000305175781,83.80000305175781,83.80000305175781,83.80000305175781,0.0 +2024-04-02,80.69999694824219,82.5,75.5,75.5,258430.0 +2024-04-03,68.0,78.5,68.0,73.5,1822947.0 +2024-04-04,75.0,77.69999694824219,72.19999694824219,72.19999694824219,608950.0 +2024-04-14,,,,, +2024-04-15,70.80000305175781,77.80000305175781,70.80000305175781,77.80000305175781,688296.0 +2024-04-16,80.80000305175781,84.5,80.4000015258789,81.0999984741211,992486.0 +2024-04-17,83.0,86.0,81.4000015258789,82.80000305175781,547035.0 +2024-04-18,83.19999694824219,85.0,79.80000305175781,80.4000015258789,303057.0 +2024-04-21,80.5999984741211,81.5,77.0,78.9000015258789,260523.0 +2024-04-22,78.0,78.0,73.9000015258789,75.0,357076.0 +2024-04-23,75.0,77.69999694824219,73.5999984741211,74.4000015258789,323103.0 +2024-04-24,74.9000015258789,75.0,69.19999694824219,71.0,230275.0 +2024-04-25,71.0,78.0999984741211,71.0,74.80000305175781,904740.0 +2024-04-28,74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0.0 +2024-04-29,71.5,75.30000305175781,70.80000305175781,74.5,412002.0 +2024-04-30,73.5999984741211,75.4000015258789,72.5999984741211,73.5999984741211,285766.0 +2024-05-01,72.80000305175781,75.9000015258789,72.5,74.80000305175781,290464.0 +2024-05-02,74.5999984741211,74.80000305175781,72.69999694824219,74.0,197278.0 +2024-05-05,79.0,81.4000015258789,77.4000015258789,78.80000305175781,1458648.0 +2024-05-06,78.80000305175781,79.0,75.69999694824219,76.0,463868.0 +2024-05-07,76.0,77.5999984741211,75.0,76.5,385591.0 +2024-05-08,76.69999694824219,78.19999694824219,75.0999984741211,76.19999694824219,314268.0 +2024-05-09,75.69999694824219,76.5,74.0,74.5999984741211,233592.0 +2024-05-12,74.9000015258789,75.30000305175781,72.0,73.0,135875.0 +2024-05-13,72.9000015258789,73.4000015258789,72.0,72.69999694824219,101139.0 +2024-05-14,72.69999694824219,74.0999984741211,71.0,73.9000015258789,191409.0 +2024-05-15,73.80000305175781,74.69999694824219,71.9000015258789,73.5,165715.0 +2024-05-16,73.30000305175781,76.0,73.0999984741211,75.69999694824219,154197.0 +2024-05-19,75.69999694824219,75.69999694824219,75.69999694824219,75.69999694824219,0.0 +2024-05-20,73.30000305175781,75.0,73.0999984741211,73.0999984741211,64186.0 +2024-05-21,73.0999984741211,74.19999694824219,70.9000015258789,71.30000305175781,81384.0 +2024-05-22,71.5999984741211,78.4000015258789,71.5,75.5,871113.0 +2024-05-23,75.5,76.5,73.0,73.5,419516.0 +2024-05-26,74.5999984741211,74.5999984741211,72.69999694824219,73.19999694824219,52466.0 +2024-05-27,73.30000305175781,73.69999694824219,72.0,72.4000015258789,52163.0 +2024-05-28,72.5,75.0,72.30000305175781,72.30000305175781,188156.0 +2024-05-29,72.19999694824219,73.30000305175781,71.5999984741211,71.80000305175781,53744.0 +2024-05-30,72.0,72.0,70.5,71.0,49141.0 +2024-06-02,71.0,71.0,71.0,71.0,0.0 +2024-06-03,72.0,72.9000015258789,71.19999694824219,71.4000015258789,66459.0 +2024-06-04,71.30000305175781,72.0999984741211,67.19999694824219,68.0,94346.0 +2024-06-05,68.0,68.0,64.80000305175781,64.80000305175781,175971.0 +2024-06-06,62.79999923706055,65.19999694824219,59.0,59.70000076293945,227794.0 +2024-06-09,59.70000076293945,62.900001525878906,55.5,59.79999923706055,297679.0 +2024-06-10,62.79999923706055,64.80000305175781,61.20000076293945,62.79999923706055,273074.0 +2024-06-11,63.5,67.4000015258789,62.79999923706055,65.5,293171.0 +2024-06-12,66.0,69.4000015258789,65.5,67.0999984741211,254196.0 +2024-06-13,67.0999984741211,73.80000305175781,65.0,70.80000305175781,452750.0 +2024-06-23,70.80000305175781,73.80000305175781,70.80000305175781,72.0,128621.0 +2024-06-24,72.0,73.5,70.69999694824219,72.9000015258789,94620.0 +2024-06-25,73.5,74.0,72.30000305175781,73.19999694824219,57940.0 +2024-06-26,74.0,78.9000015258789,72.69999694824219,76.0999984741211,272602.0 +2024-06-27,75.5,80.5,73.69999694824219,79.0,257952.0 +2024-06-30,79.0,79.0,79.0,79.0,0.0 +2024-07-01,78.0,81.80000305175781,78.0,80.0999984741211,149275.0 +2024-07-02,81.0,81.0,78.4000015258789,79.0,50290.0 +2024-07-03,79.0,79.0,77.19999694824219,77.5,48291.0 +2024-07-04,77.0,78.4000015258789,76.0,77.0,49294.0 +2024-07-07,77.0,78.30000305175781,76.5999984741211,76.69999694824219,27475.0 +2024-07-08,76.69999694824219,76.69999694824219,74.0,74.5999984741211,30276.0 +2024-07-09,74.0,78.4000015258789,74.0,76.0,155970.0 +2024-07-10,76.0,77.0999984741211,75.0,75.30000305175781,36583.0 +2024-07-11,77.0,78.0999984741211,74.5,75.0,101183.0 +2024-07-14,75.0999984741211,76.0,74.5,74.80000305175781,34347.0 +2024-07-15,74.80000305175781,75.4000015258789,73.0,74.19999694824219,45559.0 +2024-07-16,73.80000305175781,75.0,73.5,74.19999694824219,37560.0 +2024-07-17,75.0,75.4000015258789,73.5,74.5,59053.0 +2024-07-18,74.69999694824219,76.69999694824219,74.0,74.0999984741211,109730.0 +2024-07-21,74.0999984741211,74.80000305175781,72.5999984741211,73.0,55835.0 +2024-07-22,73.0,73.5,71.19999694824219,72.19999694824219,40334.0 +2024-07-23,72.19999694824219,72.5,70.69999694824219,70.80000305175781,52519.0 +2024-07-24,70.80000305175781,72.69999694824219,69.80000305175781,71.30000305175781,56328.0 +2024-07-25,70.9000015258789,71.19999694824219,69.0,69.19999694824219,49738.0 +2024-07-28,69.4000015258789,71.0,69.4000015258789,70.30000305175781,43366.0 +2024-07-29,70.4000015258789,70.5,69.5999984741211,70.0999984741211,30590.0 +2024-07-30,70.0999984741211,70.5,69.80000305175781,70.30000305175781,19630.0 +2024-07-31,70.80000305175781,73.5,70.30000305175781,70.5,198473.0 +2024-08-01,71.0,71.0999984741211,68.0,68.5999984741211,51048.0 +2024-08-04,65.0,67.9000015258789,65.0,65.4000015258789,28587.0 +2024-08-05,65.4000015258789,65.4000015258789,60.70000076293945,62.900001525878906,63934.0 +2024-08-06,62.0,65.80000305175781,62.0,64.19999694824219,53456.0 +2024-08-07,65.0,70.5999984741211,65.0,67.4000015258789,284015.0 +2024-08-08,67.4000015258789,67.4000015258789,64.9000015258789,65.0,100434.0 +2024-08-11,66.5999984741211,66.9000015258789,65.0,65.0,81557.0 +2024-08-12,64.80000305175781,65.0,63.29999923706055,64.0999984741211,36865.0 +2024-08-13,64.0,65.4000015258789,63.0,63.400001525878906,60216.0 +2024-08-14,64.30000305175781,66.0,63.400001525878906,64.80000305175781,82646.0 +2024-08-15,64.5999984741211,67.69999694824219,64.30000305175781,66.30000305175781,120540.0 +2024-08-18,66.30000305175781,67.0,65.69999694824219,65.80000305175781,38370.0 +2024-08-19,65.80000305175781,68.5,65.80000305175781,67.30000305175781,181448.0 +2024-08-20,67.5,69.69999694824219,66.9000015258789,68.80000305175781,118720.0 +2024-08-21,69.30000305175781,70.19999694824219,68.19999694824219,68.30000305175781,84096.0 +2024-08-22,68.0,69.0,68.0,68.0,23121.0 +2024-08-25,68.0,69.0,68.0,68.5,35235.0 +2024-08-26,69.0,71.0,68.0,68.19999694824219,150752.0 +2024-08-27,68.30000305175781,69.30000305175781,67.80000305175781,67.80000305175781,43268.0 +2024-08-28,67.80000305175781,68.69999694824219,67.19999694824219,68.30000305175781,44643.0 +2024-08-29,68.30000305175781,68.5,67.4000015258789,67.5,28695.0 +2024-09-01,67.5999984741211,69.5,67.5999984741211,68.9000015258789,52803.0 +2024-09-02,68.5999984741211,75.69999694824219,68.5999984741211,75.69999694824219,494329.0 +2024-09-03,76.69999694824219,78.69999694824219,74.69999694824219,75.5,383334.0 +2024-09-04,75.0,80.5999984741211,74.0,76.9000015258789,324053.0 +2024-09-05,78.0,78.0,75.69999694824219,76.0,98761.0 +2024-09-08,76.30000305175781,76.30000305175781,74.19999694824219,74.4000015258789,87631.0 +2024-09-09,74.4000015258789,81.80000305175781,74.19999694824219,81.0,538233.0 +2024-09-10,81.30000305175781,84.4000015258789,80.0,81.0,390511.0 +2024-09-11,81.0,83.0999984741211,79.30000305175781,80.0999984741211,177442.0 +2024-09-12,80.5999984741211,81.5,80.0,80.5999984741211,62497.0 +2024-09-15,80.80000305175781,83.9000015258789,80.80000305175781,81.5,146040.0 +2024-09-16,81.9000015258789,85.0,80.5,84.0,305198.0 +2024-09-17,84.30000305175781,85.0,81.80000305175781,81.9000015258789,156262.0 +2024-09-18,81.9000015258789,83.69999694824219,80.5,80.9000015258789,167660.0 +2024-09-19,81.0,82.0,80.5,80.9000015258789,94513.0 +2024-09-22,81.0,83.4000015258789,81.0,82.19999694824219,123311.0 +2024-09-24,82.0,82.0999984741211,80.0,81.80000305175781,111365.0 +2024-09-25,82.5,82.5,80.69999694824219,81.0,75154.0 +2024-09-26,81.0,84.0,80.5999984741211,82.0,266654.0 +2024-09-29,82.0,84.5,80.9000015258789,82.30000305175781,190059.0 +2024-09-30,82.19999694824219,83.0999984741211,81.5,81.69999694824219,68551.0 +2024-10-01,81.4000015258789,83.0999984741211,81.4000015258789,81.5999984741211,58111.0 +2024-10-02,81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0.0 +2024-10-03,78.5999984741211,81.0999984741211,76.69999694824219,77.19999694824219,96396.0 +2024-10-06,76.0999984741211,77.4000015258789,72.19999694824219,72.69999694824219,70162.0 +2024-10-07,72.69999694824219,76.30000305175781,72.69999694824219,75.0,84430.0 +2024-10-08,76.5,76.5,73.5,74.80000305175781,34277.0 +2024-10-09,74.80000305175781,75.19999694824219,72.5,73.5,60511.0 +2024-10-10,73.80000305175781,76.0,73.0999984741211,74.9000015258789,60016.0 +2024-10-13,75.5,77.5,74.0,76.0,66842.0 +2024-10-14,76.80000305175781,77.80000305175781,76.19999694824219,76.4000015258789,48886.0 +2024-10-15,75.5,78.0999984741211,75.5,76.5999984741211,63735.0 +2024-10-16,77.9000015258789,77.9000015258789,75.5,76.0,64116.0 +2024-10-17,75.9000015258789,76.80000305175781,74.30000305175781,74.5999984741211,47785.0 +2024-10-20,75.69999694824219,75.69999694824219,74.69999694824219,74.80000305175781,19104.0 +2024-10-21,74.30000305175781,77.5,74.30000305175781,75.5,86795.0 +2024-10-22,75.5999984741211,76.0,74.69999694824219,74.9000015258789,29971.0 +2024-10-23,74.80000305175781,75.4000015258789,74.0999984741211,74.4000015258789,29224.0 +2024-10-24,75.0,75.0,72.4000015258789,72.69999694824219,25740.0 +2024-10-27,73.0999984741211,74.9000015258789,73.0999984741211,74.0,16962.0 +2024-10-28,73.4000015258789,77.0,73.4000015258789,75.4000015258789,80668.0 +2024-10-29,74.80000305175781,75.80000305175781,73.69999694824219,74.5999984741211,41225.0 +2024-10-30,74.5999984741211,74.80000305175781,73.69999694824219,73.9000015258789,16761.0 +2024-10-31,73.5999984741211,75.0999984741211,73.19999694824219,73.80000305175781,36108.0 +2024-11-03,73.19999694824219,77.5,73.19999694824219,76.9000015258789,191823.0 +2024-11-04,77.5,80.9000015258789,76.19999694824219,78.69999694824219,254488.0 +2024-11-05,79.0,86.5,77.5,81.69999694824219,880575.0 +2024-11-06,85.0999984741211,85.69999694824219,81.80000305175781,82.69999694824219,247163.0 +2024-11-07,82.69999694824219,83.19999694824219,80.19999694824219,80.30000305175781,126464.0 +2024-11-10,80.5,83.5,79.0999984741211,81.5999984741211,195452.0 +2024-11-11,80.30000305175781,82.30000305175781,80.30000305175781,81.19999694824219,71524.0 +2024-11-12,81.19999694824219,84.69999694824219,81.0,84.0,227029.0 +2024-11-13,84.0999984741211,91.9000015258789,83.4000015258789,88.19999694824219,589561.0 +2024-11-14,90.0,95.80000305175781,85.9000015258789,92.69999694824219,609022.0 +2024-11-17,92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0.0 +2024-11-18,97.9000015258789,103.80000305175781,95.19999694824219,99.5,562313.0 +2024-11-19,100.0,102.0,96.5,97.0999984741211,483066.0 +2024-11-20,97.0,102.4000015258789,97.0,102.0,419625.0 +2024-11-21,103.0,104.0,97.5,97.9000015258789,421428.0 +2024-11-24,97.9000015258789,100.0,95.5,95.69999694824219,200496.0 +2024-11-25,95.80000305175781,99.19999694824219,95.69999694824219,97.9000015258789,291808.0 +2024-11-26,99.0999984741211,102.0,97.4000015258789,97.4000015258789,609183.0 +2024-11-27,97.4000015258789,98.19999694824219,88.0,90.9000015258789,726809.0 +2024-11-28,90.19999694824219,91.30000305175781,84.5999984741211,84.5999984741211,457601.0 +2024-12-01,90.19999694824219,91.30000305175781,84.5999984741211,84.5999984741211,457601.0 +2024-12-02,86.5,89.19999694824219,85.80000305175781,86.0999984741211,319154.0 +2024-12-03,87.0,89.0,85.9000015258789,87.80000305175781,251415.0 +2024-12-04,88.9000015258789,88.9000015258789,85.19999694824219,85.69999694824219,192984.0 +2024-12-05,85.69999694824219,87.30000305175781,85.4000015258789,86.0,114514.0 +2024-12-08,86.19999694824219,87.69999694824219,86.19999694824219,87.0,77891.0 +2024-12-09,87.0,87.4000015258789,85.80000305175781,86.0,101994.0 +2024-12-10,86.0,88.80000305175781,85.0,85.0,316789.0 +2024-12-11,85.0,85.69999694824219,82.9000015258789,85.5,103986.0 +2024-12-12,86.0,87.0999984741211,84.9000015258789,86.0,353630.0 +2024-12-15,87.9000015258789,93.5,87.9000015258789,93.30000305175781,866523.0 +2024-12-16,94.0,96.80000305175781,92.0999984741211,93.19999694824219,528347.0 +2024-12-17,93.5,95.5999984741211,91.0,93.0,320799.0 +2024-12-18,92.69999694824219,94.69999694824219,92.19999694824219,93.30000305175781,176616.0 +2024-12-19,92.30000305175781,95.69999694824219,91.0,95.0,394548.0 +2024-12-22,95.5999984741211,102.0,95.30000305175781,99.5999984741211,564415.0 +2024-12-23,98.80000305175781,104.0,97.0,100.5999984741211,505049.0 +2024-12-24,102.0,104.80000305175781,100.0,104.19999694824219,521750.0 +2024-12-25,104.19999694824219,105.19999694824219,101.80000305175781,102.5999984741211,297186.0 +2024-12-26,102.0,103.19999694824219,101.0,102.19999694824219,130927.0 +2024-12-29,102.19999694824219,102.4000015258789,98.9000015258789,99.19999694824219,347622.0 +2024-12-30,99.4000015258789,101.4000015258789,97.0,100.5999984741211,243139.0 +2024-12-31,101.4000015258789,103.0,100.0,101.0,221152.0 +2025-01-01,102.0,105.80000305175781,100.80000305175781,103.19999694824219,332388.0 +2025-01-02,103.19999694824219,105.80000305175781,103.19999694824219,104.19999694824219,295718.0 +2025-01-05,104.19999694824219,107.4000015258789,103.4000015258789,105.4000015258789,301529.0 +2025-01-06,105.4000015258789,107.0,104.19999694824219,106.19999694824219,182354.0 +2025-01-07,106.19999694824219,107.19999694824219,103.4000015258789,104.19999694824219,157760.0 +2025-01-08,106.19999694824219,107.4000015258789,102.4000015258789,102.80000305175781,256293.0 +2025-01-09,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0 +2025-01-12,102.0,104.0,100.0,103.4000015258789,84452.0 +2025-01-13,103.19999694824219,109.0,103.19999694824219,107.5999984741211,434980.0 +2025-01-14,108.19999694824219,109.5999984741211,105.0,106.19999694824219,213146.0 +2025-01-15,106.5999984741211,108.0,103.80000305175781,104.0,173860.0 +2025-01-16,104.5999984741211,105.19999694824219,102.19999694824219,103.5999984741211,110887.0 +2025-01-19,104.19999694824219,113.80000305175781,103.80000305175781,113.80000305175781,457391.0 +2025-01-20,115.19999694824219,119.80000305175781,112.0,116.4000015258789,797896.0 +2025-01-21,116.5999984741211,128.0,115.5999984741211,128.0,800182.0 +2025-01-22,132.0,135.8000030517578,126.19999694824219,126.80000305175781,743497.0 +2025-01-23,127.0,132.0,125.0,129.60000610351562,421966.0 +2025-01-26,130.1999969482422,132.0,127.0,128.0,152324.0 +2025-01-27,128.39999389648438,131.1999969482422,126.5999984741211,127.19999694824219,260164.0 +2025-01-28,127.19999694824219,127.19999694824219,127.19999694824219,127.19999694824219,0.0 +2025-01-29,126.0,132.60000610351562,125.5999984741211,129.39999389648438,507573.0 +2025-01-30,129.60000610351562,130.39999389648438,127.19999694824219,128.60000610351562,108593.0 +2025-02-02,129.60000610351562,129.60000610351562,126.0,127.4000015258789,84403.0 +2025-02-03,126.19999694824219,134.0,126.19999694824219,131.60000610351562,481688.0 +2025-02-04,130.8000030517578,135.0,130.8000030517578,135.0,310084.0 +2025-02-05,135.60000610351562,138.8000030517578,132.0,133.60000610351562,286223.0 +2025-02-06,133.60000610351562,135.1999969482422,132.60000610351562,134.1999969482422,133412.0 +2025-02-09,134.1999969482422,136.0,133.0,134.0,118807.0 +2025-02-10,134.1999969482422,135.8000030517578,130.8000030517578,132.1999969482422,178098.0 +2025-02-11,132.1999969482422,134.0,131.1999969482422,132.1999969482422,103112.0 +2025-02-12,132.1999969482422,133.0,128.60000610351562,130.1999969482422,115560.0 +2025-02-13,130.1999969482422,134.0,129.1999969482422,132.39999389648438,157186.0 +2025-02-16,133.0,133.39999389648438,131.0,131.8000030517578,57223.0 +2025-02-17,131.0,131.60000610351562,129.0,130.8000030517578,79367.0 +2025-02-18,130.8000030517578,133.0,127.4000015258789,127.80000305175781,117416.0 +2025-02-19,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0 +2025-02-20,123.0,124.4000015258789,119.80000305175781,122.5999984741211,98969.0 +2025-02-24,122.0,126.19999694824219,118.4000015258789,125.5999984741211,106414.0 +2025-02-25,125.19999694824219,125.4000015258789,122.19999694824219,123.4000015258789,51608.0 +2025-02-26,126.0,129.1999969482422,124.5999984741211,126.5999984741211,143653.0 +2025-02-27,126.19999694824219,127.4000015258789,123.0,124.4000015258789,53029.0 +2025-03-02,124.5999984741211,133.0,124.4000015258789,131.60000610351562,140655.0 +2025-03-03,132.0,134.8000030517578,125.0,125.5999984741211,215363.0 +2025-03-04,125.0,129.0,119.19999694824219,122.4000015258789,113734.0 +2025-03-05,122.5999984741211,125.0,120.0,123.0,61681.0 +2025-03-06,123.0,124.80000305175781,120.0,122.5999984741211,64960.0 +2025-03-09,122.5999984741211,123.80000305175781,120.19999694824219,120.80000305175781,47525.0 +2025-03-10,120.80000305175781,121.19999694824219,113.5999984741211,114.5999984741211,111345.0 +2025-03-11,114.0,120.19999694824219,110.0,119.0,112623.0 +2025-03-12,119.80000305175781,123.19999694824219,118.0,121.4000015258789,90804.0 +2025-03-13,121.4000015258789,121.80000305175781,119.19999694824219,119.4000015258789,42256.0 +2025-03-16,121.0,123.19999694824219,118.0,118.0,63341.0 +2025-03-17,118.5999984741211,121.19999694824219,118.0,120.0,43162.0 +2025-03-18,120.0,120.0,114.19999694824219,114.19999694824219,61931.0 +2025-03-19,115.0,119.0,113.4000015258789,117.0,62181.0 +2025-03-20,117.0,117.0,117.0,117.0,0.0 +2025-03-23,120.0,121.4000015258789,118.0,119.4000015258789,22291.0 +2025-03-24,120.0,120.0,117.0,118.5999984741211,40752.0 +2025-03-25,119.80000305175781,119.80000305175781,114.80000305175781,117.4000015258789,34016.0 +2025-03-26,118.0,122.19999694824219,118.0,121.19999694824219,67042.0 +2025-03-27,121.80000305175781,122.80000305175781,119.4000015258789,122.80000305175781,63524.0 +2025-04-03,122.19999694824219,128.39999389648438,121.5999984741211,123.0,175699.0 +2025-04-06,114.19999694824219,120.0,112.19999694824219,114.4000015258789,105908.0 +2025-04-07,113.0,116.5999984741211,107.5999984741211,115.5999984741211,121575.0 +2025-04-08,117.0,123.80000305175781,116.80000305175781,121.5999984741211,181723.0 +2025-04-09,120.0,122.4000015258789,115.0,116.0,162813.0 +2025-04-10,116.0,116.0,116.0,116.0,0.0 +2025-04-13,124.19999694824219,128.0,124.19999694824219,126.4000015258789,150827.0 +2025-04-14,126.80000305175781,132.0,126.19999694824219,128.60000610351562,153392.0 +2025-04-15,129.8000030517578,130.0,124.0,124.0,130462.0 +2025-04-16,123.4000015258789,125.5999984741211,122.0,122.0,67769.0 +2025-04-17,122.0,122.0,122.0,122.0,0.0 +2025-04-20,123.4000015258789,135.39999389648438,123.4000015258789,135.39999389648438,440681.0 +2025-04-21,138.1999969482422,145.0,134.8000030517578,137.60000610351562,785100.0 +2025-04-22,137.39999389648438,142.0,135.1999969482422,140.0,260361.0 +2025-04-23,141.8000030517578,146.60000610351562,139.60000610351562,143.60000610351562,331159.0 +2025-04-24,143.39999389648438,144.1999969482422,138.39999389648438,139.0,121995.0 +2025-04-27,139.60000610351562,142.1999969482422,139.0,139.60000610351562,74029.0 +2025-04-28,138.39999389648438,141.8000030517578,136.60000610351562,140.0,136289.0 +2025-04-29,140.0,140.1999969482422,138.0,138.0,73369.0 +2025-04-30,137.60000610351562,138.39999389648438,134.0,135.8000030517578,77202.0 +2025-05-01,136.8000030517578,143.0,136.0,139.60000610351562,264160.0 +2025-05-04,140.0,141.0,137.0,137.0,42120.0 +2025-05-05,137.0,139.8000030517578,134.39999389648438,138.8000030517578,104478.0 +2025-05-06,138.60000610351562,141.8000030517578,136.8000030517578,140.8000030517578,157486.0 +2025-05-07,141.8000030517578,141.8000030517578,137.60000610351562,137.60000610351562,73912.0 +2025-05-08,137.60000610351562,138.1999969482422,135.0,136.39999389648438,51890.0 +2025-05-11,136.39999389648438,144.0,136.39999389648438,139.60000610351562,169466.0 +2025-05-12,140.0,142.0,138.0,138.60000610351562,81425.0 +2025-05-13,139.0,141.39999389648438,139.0,140.1999969482422,96125.0 +2025-05-14,145.0,145.0,141.0,142.60000610351562,361524.0 +2025-05-15,142.0,146.0,140.60000610351562,145.39999389648438,151188.0 +2025-05-18,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0.0 +2025-05-19,139.39999389648438,141.0,137.39999389648438,138.39999389648438,77440.0 +2025-05-20,138.1999969482422,139.39999389648438,137.0,137.1999969482422,73517.0 +2025-05-21,138.1999969482422,139.8000030517578,133.0,133.0,177425.0 +2025-05-22,133.0,135.39999389648438,133.0,134.39999389648438,49642.0 +2025-05-25,134.39999389648438,134.8000030517578,132.60000610351562,132.60000610351562,31140.0 +2025-05-26,132.60000610351562,133.8000030517578,127.19999694824219,129.1999969482422,92803.0 +2025-05-27,129.0,130.1999969482422,127.0,127.4000015258789,47754.0 +2025-05-28,127.4000015258789,130.8000030517578,127.0,129.0,55305.0 +2025-05-29,129.0,131.60000610351562,127.4000015258789,127.80000305175781,46952.0 +2025-06-01,127.0,130.39999389648438,127.0,130.0,53496.0 +2025-06-02,130.60000610351562,132.0,129.1999969482422,130.0,38405.0 +2025-06-03,129.39999389648438,134.0,129.39999389648438,130.8000030517578,50178.0 +2025-06-04,130.8000030517578,132.8000030517578,130.0,132.1999969482422,31137.0 +2025-06-11,135.0,136.39999389648438,133.8000030517578,135.39999389648438,58588.0 +2025-06-12,133.0,133.0,127.0,127.0,66768.0 +2025-06-15,127.0,131.0,119.19999694824219,128.8000030517578,99002.0 +2025-06-16,131.0,134.0,130.39999389648438,131.60000610351562,69194.0 +2025-06-17,133.8000030517578,136.0,130.1999969482422,130.1999969482422,78363.0 +2025-06-18,130.1999969482422,130.1999969482422,125.0,125.5999984741211,85450.0 +2025-06-19,125.80000305175781,128.39999389648438,125.19999694824219,125.5999984741211,47934.0 +2025-06-22,127.80000305175781,133.1999969482422,127.4000015258789,131.8000030517578,97627.0 +2025-06-23,130.0,141.39999389648438,130.0,138.8000030517578,192704.0 +2025-06-24,140.0,148.1999969482422,140.0,147.1999969482422,280051.0 +2025-06-25,148.0,149.0,145.60000610351562,146.1999969482422,80582.0 +2025-06-26,145.8000030517578,147.60000610351562,144.60000610351562,145.39999389648438,51677.0 +2025-06-29,147.6999969482422,147.8000030517578,145.0,145.8000030517578,78138.0 +2025-06-30,146.0,147.39999389648438,144.10000610351562,147.0,56068.0 +2025-07-01,147.0,147.1999969482422,141.60000610351562,143.10000610351562,83944.0 +2025-07-02,143.1999969482422,145.5,143.10000610351562,144.0,30941.0 +2025-07-03,144.39999389648438,144.39999389648438,141.0,142.1999969482422,43783.0 +2025-07-06,142.39999389648438,143.39999389648438,140.10000610351562,141.60000610351562,31908.0 +2025-07-07,140.10000610351562,142.0,139.5,140.8000030517578,59202.0 +2025-07-08,141.1999969482422,145.89999389648438,140.1999969482422,143.0,132556.0 +2025-07-09,143.3000030517578,143.3000030517578,138.1999969482422,138.5,85362.0 +2025-07-10,138.60000610351562,140.0,137.8000030517578,138.8000030517578,61029.0 +2025-07-13,138.8000030517578,140.0,138.0,139.10000610351562,55878.0 +2025-07-14,138.0,139.0,136.5,137.89999389648438,25885.0 +2025-07-15,138.0,140.8000030517578,136.0,136.0,53801.0 +2025-07-16,139.0,139.0,136.10000610351562,137.3000030517578,24088.0 +2025-07-17,137.3000030517578,137.3000030517578,137.3000030517578,137.3000030517578,0.0 +2025-07-20,137.39999389648438,138.5,131.89999389648438,134.1999969482422,46193.0 +2025-07-21,132.0,134.0,132.0,133.1999969482422,23180.0 +2025-07-22,133.0,134.10000610351562,130.89999389648438,131.60000610351562,33215.0 +2025-07-23,130.8000030517578,133.3000030517578,130.5,131.8000030517578,20802.0 +2025-07-24,132.10000610351562,132.1999969482422,130.60000610351562,131.89999389648438,13214.0 +2025-07-27,131.89999389648438,137.0,131.89999389648438,136.6999969482422,36621.0 +2025-07-28,137.0,137.89999389648438,133.8000030517578,137.1999969482422,37542.0 +2025-07-29,137.1999969482422,137.1999969482422,134.39999389648438,136.10000610351562,28022.0 +2025-07-30,136.8000030517578,138.5,134.8000030517578,137.0,40266.0 +2025-07-31,139.8000030517578,139.8000030517578,134.10000610351562,134.5,57020.0 +2025-08-03,134.5,135.8000030517578,131.6999969482422,135.0,29978.0 +2025-08-04,135.0,139.0,133.1999969482422,138.0,55444.0 +2025-08-05,139.0,143.60000610351562,137.39999389648438,142.0,95399.0 +2025-08-06,142.0,144.89999389648438,141.60000610351562,142.60000610351562,70821.0 +2025-08-07,142.5,145.89999389648438,142.0,145.39999389648438,92912.0 +2025-08-10,143.6999969482422,147.5,142.5,145.89999389648438,90683.0 +2025-08-11,145.10000610351562,147.8000030517578,143.6999969482422,145.6999969482422,59074.0 +2025-08-12,146.0,149.39999389648438,145.89999389648438,147.5,101560.0 +2025-08-13,148.10000610351562,151.89999389648438,147.3000030517578,151.39999389648438,133315.0 +2025-08-14,151.6999969482422,154.0,148.8000030517578,150.60000610351562,86718.0 +2025-08-17,148.0,151.1999969482422,148.0,148.60000610351562,37843.0 +2025-08-18,149.39999389648438,153.39999389648438,148.0,151.8000030517578,65431.0 +2025-08-19,152.0,153.1999969482422,147.0,150.10000610351562,101161.0 +2025-08-20,150.1999969482422,151.10000610351562,149.89999389648438,150.5,27487.0 +2025-08-21,151.0,151.6999969482422,149.5,150.0,24382.0 +2025-08-24,150.0,153.3000030517578,150.0,150.5,48797.0 +2025-08-25,150.5,152.0,150.0,150.8000030517578,16922.0 +2025-08-26,150.5,152.5,150.5,150.60000610351562,15251.0 +2025-08-27,149.3000030517578,151.5,149.3000030517578,150.5,18967.0 +2025-08-28,149.8000030517578,151.39999389648438,149.8000030517578,150.89999389648438,19746.0 +2025-08-31,150.89999389648438,152.3000030517578,150.0,151.0,22537.0 +2025-09-01,151.0,151.3000030517578,148.89999389648438,149.1999969482422,17494.0 +2025-09-02,148.6999969482422,150.10000610351562,143.1999969482422,146.0,45538.0 +2025-09-03,144.0,148.39999389648438,144.0,148.39999389648438,11629.0 +2025-09-04,148.39999389648438,155.0,148.39999389648438,150.8000030517578,102702.0 diff --git a/data/2120.csv b/data/2120.csv new file mode 100644 index 0000000000000000000000000000000000000000..9c7c462ba4dbcad7516033920ead56efd8eb7b38 --- /dev/null +++ b/data/2120.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,9.936062812805176,10.008064270019531,9.936062812805176,9.936062812805176,354738.0 +2010-03-07,10.008064270019531,10.008064270019531,9.972063064575195,9.972063064575195,645266.0 +2010-03-08,9.936062812805176,9.972063064575195,9.936062812805176,9.936062812805176,454948.0 +2010-03-09,16.128103256225586,16.308103561401367,16.056102752685547,16.308103561401367,2789616.0 +2010-03-10,9.936062812805176,9.972063064575195,9.900062561035156,9.936062812805176,374664.0 +2010-03-11,9.864063262939453,9.900062561035156,9.792061805725098,9.864063262939453,869577.0 +2010-03-14,9.900062561035156,9.900062561035156,9.828062057495117,9.864063262939453,829868.0 +2010-03-15,9.900062561035156,9.936062812805176,9.864063262939453,9.900062561035156,578150.0 +2010-03-16,9.900062561035156,10.008064270019531,9.900062561035156,9.972063064575195,668494.0 +2010-03-17,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0 +2010-03-18,9.936062812805176,9.972063064575195,9.900062561035156,9.936062812805176,654324.0 +2010-03-21,9.900062561035156,10.116064071655273,9.900062561035156,10.116064071655273,1962604.0 +2010-03-22,10.116064071655273,10.116064071655273,10.008064270019531,10.080063819885254,1108444.0 +2010-03-23,10.044063568115234,10.080063819885254,9.972063064575195,9.972063064575195,873241.0 +2010-03-24,9.936062812805176,10.008064270019531,9.936062812805176,9.972063064575195,760478.0 +2010-03-25,9.972063064575195,10.044063568115234,9.972063064575195,10.008064270019531,498928.0 +2010-03-28,10.008064270019531,10.044063568115234,9.972063064575195,9.972063064575195,559408.0 +2010-03-29,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0 +2010-03-30,9.972063064575195,9.972063064575195,9.972063064575195,9.972063064575195,0.0 +2010-03-31,9.936062812805176,9.972063064575195,9.936062812805176,9.972063064575195,470358.0 +2010-04-01,9.936062812805176,9.972063064575195,9.936062812805176,9.936062812805176,460445.0 +2010-04-04,9.936062812805176,9.936062812805176,9.936062812805176,9.936062812805176,0.0 +2010-04-05,9.936062812805176,9.936062812805176,9.936062812805176,9.936062812805176,0.0 +2010-04-06,9.972063064575195,9.972063064575195,9.900062561035156,9.936062812805176,647977.0 +2010-04-07,9.972063064575195,9.972063064575195,9.900062561035156,9.900062561035156,349279.0 +2010-04-08,9.900062561035156,9.900062561035156,9.828062057495117,9.828062057495117,289738.0 +2010-04-11,9.864063262939453,9.900062561035156,9.864063262939453,9.900062561035156,422854.0 +2010-04-12,9.900062561035156,9.936062812805176,9.864063262939453,9.936062812805176,693515.0 +2010-04-13,9.936062812805176,9.972063064575195,9.900062561035156,9.900062561035156,1174073.0 +2010-04-14,9.900062561035156,9.972063064575195,9.900062561035156,9.936062812805176,1002936.0 +2010-04-15,9.936062812805176,10.116064071655273,9.936062812805176,10.044063568115234,1927605.0 +2010-04-18,10.044063568115234,10.260065078735352,10.008064270019531,10.152064323425293,2730682.0 +2010-04-19,10.116064071655273,10.224064826965332,10.044063568115234,10.188064575195312,1337956.0 +2010-04-20,9.900062561035156,9.900062561035156,9.720062255859375,9.756061553955078,2202472.0 +2010-04-21,9.756061553955078,9.756061553955078,9.432060241699219,9.468059539794922,1011597.0 +2010-04-22,9.468059539794922,9.468059539794922,9.324058532714844,9.360058784484863,1113467.0 +2010-04-25,9.360058784484863,9.360058784484863,9.360058784484863,9.360058784484863,0.0 +2010-04-26,9.360058784484863,9.360058784484863,9.360058784484863,9.360058784484863,0.0 +2010-04-27,9.720062255859375,9.864063262939453,9.64806079864502,9.756061553955078,1772780.0 +2010-04-28,9.756061553955078,9.828062057495117,9.64806079864502,9.720062255859375,1003439.0 +2010-04-29,9.576061248779297,9.720062255859375,9.432060241699219,9.64806079864502,1595798.0 +2010-05-02,9.64806079864502,9.64806079864502,9.64806079864502,9.64806079864502,0.0 +2010-05-03,10.152064323425293,10.44006633758545,10.080063819885254,10.188064575195312,4315405.0 +2010-05-04,10.224064826965332,10.62006664276123,10.152064323425293,10.40406608581543,4923744.0 +2010-05-05,10.476066589355469,10.584067344665527,10.188064575195312,10.188064575195312,1733000.0 +2010-05-06,10.152064323425293,10.188064575195312,10.008064270019531,10.080063819885254,1197278.0 +2010-05-09,10.080063819885254,10.080063819885254,10.080063819885254,10.080063819885254,0.0 +2010-05-10,9.3960599899292,9.576061248779297,9.360058784484863,9.504059791564941,1234740.0 +2010-05-11,9.64806079864502,9.900062561035156,9.576061248779297,9.864063262939453,1763430.0 +2010-05-12,9.828062057495117,10.008064270019531,9.64806079864502,9.684061050415039,1827361.0 +2010-05-13,9.684061050415039,9.792061805725098,9.576061248779297,9.720062255859375,730311.0 +2010-05-16,9.540060997009277,9.540060997009277,9.360058784484863,9.432060241699219,1037860.0 +2010-05-17,9.468059539794922,9.504059791564941,9.324058532714844,9.504059791564941,1122434.0 +2010-05-18,9.468059539794922,9.540060997009277,9.3960599899292,9.468059539794922,430309.0 +2010-05-19,9.468059539794922,9.540060997009277,9.432060241699219,9.504059791564941,1805469.0 +2010-05-20,9.360058784484863,9.3960599899292,9.036057472229004,9.180057525634766,1735652.0 +2010-05-23,9.144058227539062,9.144058227539062,8.928056716918945,9.072057723999023,1568271.0 +2010-05-24,9.072057723999023,9.216057777404785,9.000057220458984,9.108057975769043,1600620.0 +2010-05-25,9.144058227539062,9.216057777404785,8.784055709838867,8.964056968688965,1555645.0 +2010-05-26,8.964056968688965,8.964056968688965,8.964056968688965,8.964056968688965,0.0 +2010-05-27,8.460054397583008,8.53205394744873,8.280052185058594,8.424053192138672,999122.0 +2010-05-30,8.424053192138672,8.424053192138672,8.424053192138672,8.424053192138672,0.0 +2010-05-31,8.424053192138672,8.424053192138672,8.424053192138672,8.424053192138672,0.0 +2010-06-01,8.640054702758789,8.748055458068848,8.604055404663086,8.748055458068848,375285.0 +2010-06-02,8.676054954528809,8.712055206298828,8.56805419921875,8.56805419921875,244705.0 +2010-06-03,8.460054397583008,8.676054954528809,8.460054397583008,8.676054954528809,598087.0 +2010-06-06,8.352052688598633,8.56805419921875,8.352052688598633,8.56805419921875,528381.0 +2010-06-07,8.53205394744873,8.604055404663086,8.496053695678711,8.56805419921875,733788.0 +2010-06-08,8.53205394744873,8.676054954528809,8.496053695678711,8.604055404663086,624733.0 +2010-06-09,8.640054702758789,8.892056465148926,8.640054702758789,8.820055961608887,1294908.0 +2010-06-10,8.820055961608887,8.856056213378906,8.748055458068848,8.820055961608887,416861.0 +2010-06-13,8.892056465148926,9.144058227539062,8.892056465148926,8.964056968688965,651298.0 +2010-06-14,8.928056716918945,9.000057220458984,8.892056465148926,8.892056465148926,534154.0 +2010-06-15,8.964056968688965,9.036057472229004,8.784055709838867,9.000057220458984,526032.0 +2010-06-16,9.000057220458984,9.072057723999023,9.000057220458984,9.036057472229004,718231.0 +2010-06-17,9.072057723999023,9.180057525634766,9.000057220458984,9.180057525634766,716614.0 +2010-06-20,9.180057525634766,9.216057777404785,9.036057472229004,9.144058227539062,496730.0 +2010-06-21,9.072057723999023,9.108057975769043,9.036057472229004,9.036057472229004,330807.0 +2010-06-22,9.072057723999023,9.180057525634766,9.072057723999023,9.144058227539062,478356.0 +2010-06-23,9.036057472229004,9.144058227539062,9.000057220458984,9.072057723999023,455320.0 +2010-06-24,9.036057472229004,9.108057975769043,9.036057472229004,9.036057472229004,493482.0 +2010-06-27,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0 +2010-06-28,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0 +2010-06-29,9.036057472229004,9.036057472229004,9.036057472229004,9.036057472229004,0.0 +2010-06-30,8.892056465148926,8.892056465148926,8.712055206298828,8.784055709838867,297895.0 +2010-07-01,8.640054702758789,8.784055709838867,8.640054702758789,8.676054954528809,309307.0 +2010-07-04,8.53205394744873,8.640054702758789,8.496053695678711,8.640054702758789,254284.0 +2010-07-05,8.676054954528809,8.676054954528809,8.56805419921875,8.56805419921875,220829.0 +2010-07-06,8.604055404663086,8.640054702758789,8.604055404663086,8.640054702758789,175191.0 +2010-07-07,8.640054702758789,8.712055206298828,8.640054702758789,8.712055206298828,169380.0 +2010-07-08,8.640054702758789,8.676054954528809,8.604055404663086,8.604055404663086,363697.0 +2010-07-11,8.676054954528809,8.784055709838867,8.676054954528809,8.748055458068848,447711.0 +2010-07-12,8.820055961608887,8.928056716918945,8.784055709838867,8.928056716918945,763874.0 +2010-07-13,8.928056716918945,9.756061553955078,8.784055709838867,9.468059539794922,3817799.0 +2010-07-14,9.468059539794922,9.468059539794922,9.468059539794922,9.468059539794922,0.0 +2010-07-15,9.252058982849121,9.324058532714844,9.072057723999023,9.072057723999023,535909.0 +2010-07-18,9.000057220458984,9.108057975769043,8.892056465148926,9.108057975769043,340778.0 +2010-07-19,9.072057723999023,9.144058227539062,9.000057220458984,9.036057472229004,227744.0 +2010-07-20,8.892056465148926,8.892056465148926,8.640054702758789,8.784055709838867,1084375.0 +2010-07-21,8.784055709838867,8.784055709838867,8.676054954528809,8.676054954528809,249666.0 +2010-07-22,8.712055206298828,8.712055206298828,8.604055404663086,8.712055206298828,371496.0 +2010-07-25,8.748055458068848,8.748055458068848,8.712055206298828,8.748055458068848,369444.0 +2010-07-26,8.784055709838867,8.820055961608887,8.712055206298828,8.748055458068848,191775.0 +2010-07-27,8.784055709838867,8.856056213378906,8.784055709838867,8.784055709838867,182986.0 +2010-07-28,8.820055961608887,8.928056716918945,8.820055961608887,8.928056716918945,263230.0 +2010-07-29,8.928056716918945,9.180057525634766,8.928056716918945,9.108057975769043,529248.0 +2010-08-01,9.072057723999023,9.540060997009277,9.072057723999023,9.360058784484863,1426645.0 +2010-08-02,9.3960599899292,9.432060241699219,9.108057975769043,9.324058532714844,662981.0 +2010-08-03,9.360058784484863,9.3960599899292,9.324058532714844,9.3960599899292,233738.0 +2010-08-04,9.3960599899292,9.792061805725098,9.3960599899292,9.468059539794922,1655508.0 +2010-08-05,9.540060997009277,9.792061805725098,9.504059791564941,9.612060546875,682126.0 +2010-08-08,9.612060546875,9.720062255859375,9.612060546875,9.612060546875,375657.0 +2010-08-09,9.612060546875,9.684061050415039,9.540060997009277,9.540060997009277,297999.0 +2010-08-10,9.576061248779297,9.576061248779297,9.504059791564941,9.540060997009277,141546.0 +2010-08-11,9.576061248779297,9.64806079864502,9.504059791564941,9.504059791564941,134696.0 +2010-08-12,9.468059539794922,9.468059539794922,9.28805923461914,9.360058784484863,250895.0 +2010-08-15,9.324058532714844,9.324058532714844,9.144058227539062,9.216057777404785,262921.0 +2010-08-16,9.180057525634766,9.216057777404785,9.180057525634766,9.180057525634766,230431.0 +2010-08-17,9.180057525634766,9.180057525634766,9.108057975769043,9.108057975769043,130679.0 +2010-08-18,9.108057975769043,9.144058227539062,9.108057975769043,9.144058227539062,166012.0 +2010-08-19,9.144058227539062,9.144058227539062,9.000057220458984,9.000057220458984,236742.0 +2010-08-22,8.964056968688965,8.964056968688965,8.784055709838867,8.856056213378906,360601.0 +2010-08-23,8.856056213378906,8.964056968688965,8.820055961608887,8.928056716918945,140446.0 +2010-08-24,8.892056465148926,9.144058227539062,8.892056465148926,9.144058227539062,259537.0 +2010-08-25,9.108057975769043,9.108057975769043,8.892056465148926,8.928056716918945,233855.0 +2010-08-26,8.892056465148926,8.928056716918945,8.784055709838867,8.928056716918945,210731.0 +2010-08-29,8.964056968688965,9.000057220458984,8.928056716918945,8.964056968688965,105877.0 +2010-08-30,8.928056716918945,9.324058532714844,8.856056213378906,8.892056465148926,1805255.0 +2010-08-31,8.928056716918945,9.000057220458984,8.748055458068848,8.784055709838867,2262820.0 +2010-09-01,8.712055206298828,8.820055961608887,8.676054954528809,8.748055458068848,412711.0 +2010-09-02,8.748055458068848,8.856056213378906,8.712055206298828,8.820055961608887,400111.0 +2010-09-05,8.892056465148926,8.964056968688965,8.892056465148926,8.928056716918945,466699.0 +2010-09-06,8.964056968688965,8.964056968688965,8.856056213378906,8.892056465148926,368003.0 +2010-09-07,8.892056465148926,8.964056968688965,8.892056465148926,8.892056465148926,330833.0 +2010-09-09,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0 +2010-09-12,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0 +2010-09-14,8.892056465148926,8.892056465148926,8.892056465148926,8.892056465148926,0.0 +2010-09-15,9.144058227539062,9.144058227539062,9.000057220458984,9.000057220458984,191123.0 +2010-09-16,9.000057220458984,9.000057220458984,8.964056968688965,8.964056968688965,127411.0 +2010-09-19,9.000057220458984,9.144058227539062,8.964056968688965,9.144058227539062,502437.0 +2010-09-20,9.144058227539062,9.360058784484863,9.036057472229004,9.036057472229004,1435106.0 +2010-09-21,9.072057723999023,9.216057777404785,9.072057723999023,9.144058227539062,419079.0 +2010-09-22,9.180057525634766,9.216057777404785,9.144058227539062,9.180057525634766,294287.0 +2010-09-26,9.252058982849121,9.252058982849121,9.180057525634766,9.180057525634766,425043.0 +2010-09-27,9.180057525634766,9.28805923461914,9.180057525634766,9.252058982849121,291209.0 +2010-09-28,9.252058982849121,9.28805923461914,9.252058982849121,9.28805923461914,304103.0 +2010-09-29,9.28805923461914,9.28805923461914,9.28805923461914,9.28805923461914,0.0 +2010-09-30,9.180057525634766,9.180057525634766,9.144058227539062,9.144058227539062,205730.0 +2010-10-03,9.180057525634766,9.180057525634766,9.072057723999023,9.072057723999023,285487.0 +2010-10-04,9.072057723999023,9.108057975769043,9.000057220458984,9.072057723999023,258144.0 +2010-10-05,9.072057723999023,9.144058227539062,9.072057723999023,9.072057723999023,303549.0 +2010-10-06,9.072057723999023,9.144058227539062,9.036057472229004,9.144058227539062,255208.0 +2010-10-07,9.144058227539062,9.180057525634766,9.072057723999023,9.072057723999023,261212.0 +2010-10-10,9.072057723999023,9.108057975769043,9.036057472229004,9.108057975769043,162436.0 +2010-10-11,9.072057723999023,9.108057975769043,8.856056213378906,9.108057975769043,1160125.0 +2010-10-12,9.108057975769043,9.432060241699219,9.072057723999023,9.252058982849121,2365482.0 +2010-10-13,9.252058982849121,9.28805923461914,9.108057975769043,9.180057525634766,764821.0 +2010-10-14,9.180057525634766,9.180057525634766,9.036057472229004,9.108057975769043,425897.0 +2010-10-17,9.036057472229004,9.036057472229004,8.892056465148926,8.892056465148926,371392.0 +2010-10-18,8.964056968688965,9.000057220458984,8.892056465148926,8.928056716918945,229619.0 +2010-10-19,8.748055458068848,8.784055709838867,8.53205394744873,8.748055458068848,760457.0 +2010-10-20,8.712055206298828,8.820055961608887,8.712055206298828,8.748055458068848,298953.0 +2010-10-21,8.712055206298828,8.712055206298828,8.640054702758789,8.676054954528809,212962.0 +2010-10-24,8.676054954528809,8.676054954528809,8.604055404663086,8.640054702758789,181868.0 +2010-10-25,8.640054702758789,8.748055458068848,8.640054702758789,8.712055206298828,186925.0 +2010-10-26,8.712055206298828,8.820055961608887,8.712055206298828,8.820055961608887,238845.0 +2010-10-27,8.820055961608887,8.820055961608887,8.748055458068848,8.784055709838867,243865.0 +2010-10-28,8.748055458068848,8.892056465148926,8.748055458068848,8.784055709838867,426769.0 +2010-10-31,8.784055709838867,8.820055961608887,8.784055709838867,8.784055709838867,136857.0 +2010-11-01,8.784055709838867,8.856056213378906,8.748055458068848,8.820055961608887,223404.0 +2010-11-02,8.640054702758789,8.820055961608887,8.604055404663086,8.748055458068848,629998.0 +2010-11-03,8.748055458068848,8.856056213378906,8.748055458068848,8.784055709838867,956091.0 +2010-11-04,8.784055709838867,8.784055709838867,8.784055709838867,8.784055709838867,0.0 +2010-11-07,9.540060997009277,9.936062812805176,9.324058532714844,9.900062561035156,6516786.0 +2010-11-08,9.756061553955078,10.080063819885254,9.504059791564941,9.576061248779297,5738164.0 +2010-11-09,9.540060997009277,9.540060997009277,9.3960599899292,9.540060997009277,1660125.0 +2010-11-10,9.504059791564941,10.008064270019531,9.432060241699219,10.008064270019531,4162584.0 +2010-11-11,,,,, +2010-11-14,10.008064270019531,10.008064270019531,10.008064270019531,10.008064270019531,0.0 +2010-11-18,10.008064270019531,10.008064270019531,10.008064270019531,10.008064270019531,0.0 +2010-11-21,10.008064270019531,10.656067848205566,9.900062561035156,10.44006633758545,5497730.0 +2010-11-22,10.44006633758545,10.656067848205566,10.152064323425293,10.188064575195312,4437443.0 +2010-11-23,10.152064323425293,10.152064323425293,9.864063262939453,10.080063819885254,2254602.0 +2010-11-24,10.008064270019531,10.152064323425293,9.936062812805176,10.116064071655273,2110514.0 +2010-11-25,,,,, +2010-11-28,10.116064071655273,10.152064323425293,9.972063064575195,10.152064323425293,985636.0 +2010-11-29,10.152064323425293,10.152064323425293,10.008064270019531,10.044063568115234,580511.0 +2010-11-30,10.080063819885254,10.080063819885254,9.900062561035156,9.972063064575195,806007.0 +2010-12-01,10.008064270019531,10.044063568115234,9.936062812805176,10.008064270019531,646906.0 +2010-12-02,,,,, +2010-12-05,10.224064826965332,10.260065078735352,10.116064071655273,10.152064323425293,1193974.0 +2010-12-06,10.36806583404541,10.512066841125488,10.152064323425293,10.152064323425293,4762461.0 +2010-12-07,,,,, +2010-12-08,10.116064071655273,10.33206558227539,10.044063568115234,10.260065078735352,2217813.0 +2010-12-09,10.260065078735352,10.260065078735352,10.260065078735352,10.260065078735352,0.0 +2010-12-12,10.224064826965332,10.260065078735352,10.080063819885254,10.152064323425293,1726286.0 +2010-12-13,10.152064323425293,10.152064323425293,10.044063568115234,10.080063819885254,1414288.0 +2010-12-14,10.116064071655273,10.296065330505371,10.080063819885254,10.080063819885254,3331810.0 +2010-12-15,10.116064071655273,10.116064071655273,10.008064270019531,10.044063568115234,939034.0 +2010-12-16,,,,, +2010-12-19,9.864063262939453,9.864063262939453,9.64806079864502,9.720062255859375,3713706.0 +2010-12-20,9.720062255859375,9.864063262939453,9.684061050415039,9.756061553955078,1539767.0 +2010-12-21,9.756061553955078,9.756061553955078,9.684061050415039,9.684061050415039,818898.0 +2010-12-22,9.684061050415039,9.792061805725098,9.684061050415039,9.684061050415039,1107735.0 +2010-12-23,9.684061050415039,9.684061050415039,9.684061050415039,9.684061050415039,0.0 +2010-12-26,9.756061553955078,9.792061805725098,9.684061050415039,9.720062255859375,829879.0 +2010-12-27,9.720062255859375,9.756061553955078,9.576061248779297,9.576061248779297,1192732.0 +2010-12-28,9.576061248779297,9.792061805725098,9.576061248779297,9.756061553955078,2026671.0 +2010-12-29,9.756061553955078,9.864063262939453,9.720062255859375,9.792061805725098,1427253.0 +2010-12-30,,,,, +2011-01-02,9.936062812805176,10.080063819885254,9.900062561035156,9.936062812805176,4311259.0 +2011-01-03,9.936062812805176,9.972063064575195,9.864063262939453,9.936062812805176,1413549.0 +2011-01-04,9.936062812805176,10.008064270019531,9.900062561035156,9.972063064575195,2229073.0 +2011-01-05,9.972063064575195,10.008064270019531,9.936062812805176,9.936062812805176,1592902.0 +2011-01-06,11.9232759475708,11.9232759475708,11.9232759475708,11.9232759475708,0.0 +2011-01-09,10.116064071655273,10.152064323425293,10.008064270019531,10.044063568115234,2012299.0 +2011-01-10,10.044063568115234,10.044063568115234,9.864063262939453,9.864063262939453,1828218.0 +2011-01-11,9.864063262939453,9.900062561035156,9.864063262939453,9.900062561035156,836848.0 +2011-01-12,9.900062561035156,9.972063064575195,9.900062561035156,9.972063064575195,867425.0 +2011-01-13,,,,, +2011-01-16,9.972063064575195,10.008064270019531,9.900062561035156,9.936062812805176,893337.0 +2011-01-17,9.936062812805176,9.936062812805176,9.864063262939453,9.900062561035156,796194.0 +2011-01-18,9.864063262939453,9.864063262939453,9.684061050415039,9.684061050415039,1135694.0 +2011-01-19,9.432060241699219,9.612060546875,9.28805923461914,9.612060546875,1234478.0 +2011-01-20,,,,, +2011-01-23,9.684061050415039,9.792061805725098,9.64806079864502,9.792061805725098,1143673.0 +2011-01-24,9.756061553955078,10.080063819885254,9.756061553955078,9.972063064575195,2538654.0 +2011-01-25,10.008064270019531,10.008064270019531,9.864063262939453,9.864063262939453,1204131.0 +2011-01-26,9.864063262939453,9.864063262939453,9.720062255859375,9.756061553955078,788279.0 +2011-01-27,,,,, +2011-01-30,9.072057723999023,9.28805923461914,9.036057472229004,9.252058982849121,1545458.0 +2011-01-31,9.252058982849121,9.28805923461914,9.000057220458984,9.072057723999023,997001.0 +2011-02-01,9.072057723999023,9.144058227539062,9.036057472229004,9.072057723999023,1131721.0 +2011-02-02,9.180057525634766,9.28805923461914,9.180057525634766,9.252058982849121,1632568.0 +2011-02-03,,,,, +2011-02-06,9.324058532714844,9.432060241699219,9.324058532714844,9.432060241699219,1677975.0 +2011-02-07,9.432060241699219,9.468059539794922,9.3960599899292,9.432060241699219,991171.0 +2011-02-08,9.432060241699219,9.540060997009277,9.3960599899292,9.504059791564941,1209743.0 +2011-02-09,9.504059791564941,9.576061248779297,9.468059539794922,9.504059791564941,1052346.0 +2011-02-10,,,,, +2011-02-13,9.540060997009277,9.64806079864502,9.504059791564941,9.612060546875,1868065.0 +2011-02-14,9.576061248779297,9.64806079864502,9.504059791564941,9.576061248779297,1911962.0 +2011-02-15,9.756061553955078,9.900062561035156,9.720062255859375,9.792061805725098,5842415.0 +2011-02-16,9.756061553955078,9.756061553955078,9.468059539794922,9.540060997009277,2617862.0 +2011-02-17,9.540060997009277,9.540060997009277,9.540060997009277,9.540060997009277,0.0 +2011-02-20,9.540060997009277,9.64806079864502,9.432060241699219,9.504059791564941,1376717.0 +2011-02-21,9.504059791564941,9.540060997009277,9.324058532714844,9.3960599899292,1189174.0 +2011-02-22,9.360058784484863,9.432060241699219,9.216057777404785,9.432060241699219,1010396.0 +2011-02-23,9.468059539794922,9.468059539794922,9.324058532714844,9.324058532714844,950325.0 +2011-02-24,9.324058532714844,9.324058532714844,9.324058532714844,9.324058532714844,0.0 +2011-02-27,9.360058784484863,9.360058784484863,8.640054702758789,8.784055709838867,1207146.0 +2011-02-28,8.784055709838867,8.856056213378906,8.604055404663086,8.748055458068848,1043483.0 +2011-03-01,8.820055961608887,8.820055961608887,7.884049892425537,7.884049892425537,2561226.0 +2011-03-02,7.5600481033325195,7.5600481033325195,7.128045082092285,7.128045082092285,3022369.0 +2011-03-03,7.128045082092285,7.128045082092285,7.128045082092285,7.128045082092285,0.0 +2011-03-06,7.740048885345459,7.7760491371154785,7.308045864105225,7.452046871185303,1633190.0 +2011-03-07,7.488047122955322,7.5240478515625,7.3440470695495605,7.5240478515625,803479.0 +2011-03-08,7.596047878265381,7.848050117492676,7.5240478515625,7.704049110412598,2498390.0 +2011-03-09,7.740048885345459,7.848050117492676,7.704049110412598,7.7760491371154785,1118440.0 +2011-03-10,,,,, +2011-03-13,8.352052688598633,8.712055206298828,8.280052185058594,8.388052940368652,4724137.0 +2011-03-14,8.352052688598633,8.604055404663086,8.244051933288574,8.56805419921875,1759385.0 +2011-03-15,8.31605339050293,8.352052688598633,8.064050674438477,8.100050926208496,1907100.0 +2011-03-16,8.172052383422852,8.31605339050293,8.172052383422852,8.208051681518555,1311952.0 +2011-03-17,,,,, +2011-03-20,8.676054954528809,8.676054954528809,8.460054397583008,8.53205394744873,1784203.0 +2011-03-21,,,,, +2011-03-22,8.712055206298828,9.180057525634766,8.712055206298828,8.856056213378906,4076954.0 +2011-03-23,8.784055709838867,9.28805923461914,8.712055206298828,9.180057525634766,4511062.0 +2011-03-24,9.180057525634766,9.180057525634766,9.180057525634766,9.180057525634766,0.0 +2011-03-27,9.468059539794922,9.64806079864502,9.360058784484863,9.612060546875,2807118.0 +2011-03-28,9.540060997009277,9.684061050415039,9.3960599899292,9.576061248779297,2459299.0 +2011-03-29,9.504059791564941,9.864063262939453,9.504059791564941,9.864063262939453,2433030.0 +2011-03-30,9.828062057495117,10.224064826965332,9.792061805725098,10.188064575195312,4679775.0 +2011-03-31,,,,, +2011-04-03,10.116064071655273,11.052069664001465,10.080063819885254,11.052069664001465,8922234.0 +2011-04-04,11.016070365905762,11.196070671081543,10.62006664276123,10.728068351745605,10276303.0 +2011-04-05,10.62006664276123,10.944069862365723,10.62006664276123,10.908068656921387,9333838.0 +2011-04-06,10.872069358825684,11.268072128295898,10.800068855285645,11.052069664001465,13301475.0 +2011-04-07,,,,, +2011-04-10,11.052069664001465,11.052069664001465,11.052069664001465,11.052069664001465,0.0 +2011-04-11,11.88007640838623,12.24007797241211,11.052069664001465,11.304072380065918,9502661.0 +2011-04-12,11.268072128295898,11.37607192993164,11.12407112121582,11.340071678161621,2446567.0 +2011-04-13,11.196070671081543,11.556073188781738,11.16007137298584,11.4840726852417,2737876.0 +2011-04-14,11.4840726852417,11.4840726852417,11.4840726852417,11.4840726852417,0.0 +2011-04-17,11.772074699401855,11.88007640838623,11.232070922851562,11.37607192993164,3857625.0 +2011-04-18,11.448073387145996,11.628073692321777,11.304072380065918,11.37607192993164,2829215.0 +2011-04-19,11.4840726852417,11.4840726852417,10.656067848205566,10.728068351745605,4594756.0 +2011-04-20,10.40406608581543,10.656067848205566,10.224064826965332,10.44006633758545,3416297.0 +2011-04-21,,,,, +2011-04-24,10.656067848205566,10.872069358825684,10.656067848205566,10.836069107055664,1216090.0 +2011-04-25,10.800068855285645,10.980070114135742,10.692068099975586,10.980070114135742,2672684.0 +2011-04-26,10.944069862365723,11.12407112121582,10.728068351745605,10.836069107055664,4079282.0 +2011-04-27,10.980070114135742,11.916075706481934,10.980070114135742,11.916075706481934,19899533.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,11.520072937011719,11.88007640838623,11.520072937011719,11.88007640838623,8391394.0 +2011-05-03,11.808074951171875,12.13207721710205,11.736075401306152,11.808074951171875,6868739.0 +2011-05-04,11.808074951171875,12.384078979492188,11.808074951171875,12.384078979492188,10033696.0 +2011-05-05,12.384078979492188,12.384078979492188,12.384078979492188,12.384078979492188,0.0 +2011-05-08,11.952075958251953,11.952075958251953,11.520072937011719,11.556073188781738,5983556.0 +2011-05-09,11.628073692321777,11.772074699401855,11.448073387145996,11.520072937011719,5256780.0 +2011-05-10,11.556073188781738,11.592074394226074,11.232070922851562,11.232070922851562,5284181.0 +2011-05-11,11.304072380065918,11.448073387145996,11.12407112121582,11.268072128295898,4842099.0 +2011-05-12,,,,, +2011-05-15,11.37607192993164,11.556073188781738,11.304072380065918,11.340071678161621,6044176.0 +2011-05-16,11.37607192993164,11.448073387145996,11.052069664001465,11.16007137298584,4213913.0 +2011-05-17,11.16007137298584,11.988076210021973,11.052069664001465,11.664073944091797,9982566.0 +2011-05-18,11.88007640838623,11.988076210021973,11.592074394226074,11.664073944091797,6585342.0 +2011-05-19,,,,, +2011-05-22,11.844075202941895,11.952075958251953,11.4840726852417,11.520072937011719,4944322.0 +2011-05-23,11.448073387145996,11.88007640838623,11.232070922851562,11.592074394226074,7156269.0 +2011-05-24,11.664073944091797,12.060076713562012,11.628073692321777,11.844075202941895,8425801.0 +2011-05-25,11.664073944091797,11.808074951171875,11.4840726852417,11.592074394226074,4799560.0 +2011-05-26,,,,, +2011-05-29,11.700074195861816,11.772074699401855,11.592074394226074,11.700074195861816,1875694.0 +2011-05-30,11.736075401306152,11.88007640838623,11.592074394226074,11.700074195861816,3017504.0 +2011-05-31,11.772074699401855,11.952075958251953,11.664073944091797,11.772074699401855,4823927.0 +2011-06-01,11.88007640838623,12.312078475952148,11.844075202941895,11.988076210021973,17712038.0 +2011-06-02,,,,, +2011-06-05,11.808074951171875,11.808074951171875,11.556073188781738,11.628073692321777,3284753.0 +2011-06-06,11.628073692321777,11.952075958251953,11.592074394226074,11.808074951171875,6060851.0 +2011-06-07,11.844075202941895,12.024076461791992,11.4840726852417,11.628073692321777,4078221.0 +2011-06-08,11.592074394226074,11.664073944091797,11.37607192993164,11.4840726852417,3250993.0 +2011-06-09,,,,, +2011-06-12,11.592074394226074,11.664073944091797,11.412073135375977,11.412073135375977,2290850.0 +2011-06-13,11.4840726852417,11.520072937011719,11.268072128295898,11.304072380065918,1683292.0 +2011-06-14,11.268072128295898,11.448073387145996,11.232070922851562,11.268072128295898,1695566.0 +2011-06-15,11.37607192993164,11.37607192993164,11.16007137298584,11.232070922851562,821255.0 +2011-06-16,,,,, +2011-06-19,11.12407112121582,11.12407112121582,10.836069107055664,10.872069358825684,1124505.0 +2011-06-20,10.800068855285645,10.836069107055664,10.40406608581543,10.44006633758545,1451524.0 +2011-06-21,10.548067092895508,10.692068099975586,10.44006633758545,10.584067344665527,2613261.0 +2011-06-22,10.656067848205566,10.728068351745605,10.44006633758545,10.512066841125488,1537173.0 +2011-06-23,,,,, +2011-06-26,10.728068351745605,10.800068855285645,10.656067848205566,10.800068855285645,1700764.0 +2011-06-27,10.764067649841309,10.908068656921387,10.692068099975586,10.692068099975586,1596624.0 +2011-06-28,10.728068351745605,10.764067649841309,10.656067848205566,10.692068099975586,678212.0 +2011-06-29,10.692068099975586,10.764067649841309,10.692068099975586,10.728068351745605,803957.0 +2011-06-30,,,,, +2011-07-03,11.12407112121582,11.12407112121582,10.980070114135742,10.980070114135742,1285897.0 +2011-07-04,10.980070114135742,10.980070114135742,10.836069107055664,10.872069358825684,933159.0 +2011-07-05,10.872069358825684,10.944069862365723,10.836069107055664,10.908068656921387,567760.0 +2011-07-06,10.908068656921387,10.908068656921387,10.764067649841309,10.764067649841309,582051.0 +2011-07-07,,,,, +2011-07-10,10.836069107055664,10.836069107055664,10.692068099975586,10.764067649841309,302513.0 +2011-07-11,10.764067649841309,10.800068855285645,10.548067092895508,10.548067092895508,405704.0 +2011-07-12,10.512066841125488,10.512066841125488,10.080063819885254,10.33206558227539,981939.0 +2011-07-13,10.296065330505371,10.40406608581543,10.296065330505371,10.296065330505371,646572.0 +2011-07-14,,,,, +2011-07-17,10.260065078735352,10.260065078735352,10.044063568115234,10.116064071655273,613259.0 +2011-07-18,10.044063568115234,10.116064071655273,9.900062561035156,10.044063568115234,589175.0 +2011-07-19,10.044063568115234,10.080063819885254,9.972063064575195,10.044063568115234,206883.0 +2011-07-20,10.116064071655273,10.116064071655273,10.008064270019531,10.116064071655273,344254.0 +2011-07-21,10.116064071655273,10.116064071655273,10.116064071655273,10.116064071655273,0.0 +2011-07-24,10.188064575195312,10.188064575195312,10.080063819885254,10.116064071655273,565628.0 +2011-07-25,10.044063568115234,10.260065078735352,10.008064270019531,10.080063819885254,1020285.0 +2011-07-26,10.080063819885254,10.260065078735352,10.080063819885254,10.188064575195312,729403.0 +2011-07-27,10.224064826965332,10.692068099975586,10.224064826965332,10.296065330505371,2069690.0 +2011-07-28,,,,, +2011-07-31,10.36806583404541,10.476066589355469,10.296065330505371,10.296065330505371,822003.0 +2011-08-01,10.36806583404541,10.44006633758545,10.36806583404541,10.44006633758545,396761.0 +2011-08-02,10.40406608581543,10.62006664276123,10.40406608581543,10.476066589355469,994131.0 +2011-08-03,10.260065078735352,10.36806583404541,10.080063819885254,10.33206558227539,326528.0 +2011-08-04,,,,, +2011-08-07,9.360058784484863,9.468059539794922,9.144058227539062,9.324058532714844,1707457.0 +2011-08-08,9.3960599899292,9.3960599899292,9.216057777404785,9.360058784484863,642151.0 +2011-08-09,9.108057975769043,9.28805923461914,8.964056968688965,9.216057777404785,1668282.0 +2011-08-10,9.468059539794922,9.540060997009277,9.28805923461914,9.324058532714844,1387091.0 +2011-08-11,,,,, +2011-08-14,9.468059539794922,9.468059539794922,9.360058784484863,9.360058784484863,737663.0 +2011-08-15,9.432060241699219,9.684061050415039,9.3960599899292,9.576061248779297,2056046.0 +2011-08-16,9.612060546875,9.864063262939453,9.540060997009277,9.612060546875,2627824.0 +2011-08-17,9.540060997009277,9.684061050415039,9.468059539794922,9.504059791564941,654570.0 +2011-08-18,,,,, +2011-08-21,9.28805923461914,9.324058532714844,9.000057220458984,9.180057525634766,611104.0 +2011-08-22,9.252058982849121,9.252058982849121,9.180057525634766,9.216057777404785,417186.0 +2011-08-23,9.216057777404785,9.252058982849121,9.072057723999023,9.144058227539062,428837.0 +2011-08-24,9.180057525634766,9.28805923461914,9.144058227539062,9.216057777404785,580604.0 +2011-08-25,,,,, +2011-08-28,9.216057777404785,9.216057777404785,9.216057777404785,9.216057777404785,0.0 +2011-09-01,9.216057777404785,9.216057777404785,9.216057777404785,9.216057777404785,0.0 +2011-09-04,9.432060241699219,9.612060546875,9.432060241699219,9.576061248779297,875270.0 +2011-09-05,9.540060997009277,9.792061805725098,9.468059539794922,9.576061248779297,1052437.0 +2011-09-06,9.504059791564941,9.612060546875,9.432060241699219,9.468059539794922,695795.0 +2011-09-07,9.576061248779297,9.684061050415039,9.576061248779297,9.64806079864502,440531.0 +2011-09-08,,,,, +2011-09-11,9.720062255859375,9.756061553955078,9.684061050415039,9.756061553955078,555628.0 +2011-09-12,9.64806079864502,9.864063262939453,9.612060546875,9.612060546875,879402.0 +2011-09-13,9.720062255859375,9.792061805725098,9.612060546875,9.720062255859375,778467.0 +2011-09-14,9.720062255859375,9.720062255859375,9.540060997009277,9.576061248779297,1241487.0 +2011-09-15,,,,, +2011-09-18,9.720062255859375,9.720062255859375,9.576061248779297,9.612060546875,1213042.0 +2011-09-19,9.540060997009277,9.540060997009277,9.468059539794922,9.504059791564941,1111305.0 +2011-09-20,9.504059791564941,9.612060546875,9.504059791564941,9.540060997009277,1127562.0 +2011-09-21,9.576061248779297,9.576061248779297,9.468059539794922,9.540060997009277,940905.0 +2011-09-22,9.540060997009277,9.540060997009277,9.540060997009277,9.540060997009277,0.0 +2011-09-25,9.360058784484863,9.468059539794922,9.324058532714844,9.432060241699219,472466.0 +2011-09-26,9.540060997009277,9.576061248779297,9.432060241699219,9.504059791564941,911431.0 +2011-09-27,9.576061248779297,9.756061553955078,9.504059791564941,9.576061248779297,2283421.0 +2011-09-28,9.576061248779297,9.684061050415039,9.504059791564941,9.576061248779297,1416975.0 +2011-09-29,9.576061248779297,9.576061248779297,9.576061248779297,9.576061248779297,0.0 +2011-10-02,10.008064270019531,10.188064575195312,9.720062255859375,9.792061805725098,2812445.0 +2011-10-03,9.792061805725098,9.828062057495117,9.612060546875,9.64806079864502,989597.0 +2011-10-04,9.612060546875,10.080063819885254,9.576061248779297,9.792061805725098,3693441.0 +2011-10-05,9.936062812805176,10.008064270019531,9.756061553955078,9.756061553955078,1176841.0 +2011-10-06,,,,, +2011-10-09,10.44006633758545,10.728068351745605,10.152064323425293,10.260065078735352,4073565.0 +2011-10-10,10.296065330505371,10.296065330505371,10.188064575195312,10.260065078735352,1169866.0 +2011-10-11,10.260065078735352,10.296065330505371,10.044063568115234,10.080063819885254,2419665.0 +2011-10-12,10.008064270019531,10.152064323425293,9.900062561035156,10.152064323425293,1299137.0 +2011-10-13,,,,, +2011-10-16,10.116064071655273,10.152064323425293,9.936062812805176,9.972063064575195,903083.0 +2011-10-17,10.008064270019531,10.116064071655273,9.900062561035156,9.972063064575195,1099167.0 +2011-10-18,9.756061553955078,9.756061553955078,9.576061248779297,9.612060546875,2362827.0 +2011-10-19,9.612060546875,9.756061553955078,9.540060997009277,9.576061248779297,2180877.0 +2011-10-20,,,,, +2011-10-23,9.900062561035156,10.116064071655273,9.864063262939453,9.936062812805176,4343765.0 +2011-10-24,9.972063064575195,10.008064270019531,9.684061050415039,9.720062255859375,1431686.0 +2011-10-25,9.756061553955078,9.900062561035156,9.684061050415039,9.828062057495117,1418988.0 +2011-10-26,9.792061805725098,9.792061805725098,9.684061050415039,9.720062255859375,576612.0 +2011-10-27,,,,, +2011-10-30,10.008064270019531,10.224064826965332,10.008064270019531,10.152064323425293,1684318.0 +2011-10-31,10.152064323425293,10.512066841125488,10.116064071655273,10.224064826965332,2570014.0 +2011-11-01,10.152064323425293,10.224064826965332,9.972063064575195,10.008064270019531,1519658.0 +2011-11-02,9.936062812805176,10.116064071655273,9.864063262939453,9.864063262939453,856770.0 +2011-11-03,,,,, +2011-11-06,9.864063262939453,9.864063262939453,9.864063262939453,9.864063262939453,0.0 +2011-11-10,9.864063262939453,9.864063262939453,9.864063262939453,9.864063262939453,0.0 +2011-11-13,9.900062561035156,9.972063064575195,9.828062057495117,9.936062812805176,817178.0 +2011-11-14,10.008064270019531,10.188064575195312,9.900062561035156,10.008064270019531,1616347.0 +2011-11-15,10.080063819885254,10.152064323425293,9.972063064575195,10.044063568115234,1247930.0 +2011-11-16,10.116064071655273,10.116064071655273,9.972063064575195,10.008064270019531,1109590.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,10.080063819885254,10.080063819885254,10.080063819885254,10.080063819885254,0.0 +2011-11-22,9.900062561035156,9.972063064575195,9.756061553955078,9.792061805725098,717199.0 +2011-11-23,9.792061805725098,9.792061805725098,9.792061805725098,9.792061805725098,0.0 +2011-11-24,9.792061805725098,9.792061805725098,9.792061805725098,9.792061805725098,0.0 +2011-11-27,10.080063819885254,10.116064071655273,9.900062561035156,9.936062812805176,1585425.0 +2011-11-28,9.972063064575195,10.044063568115234,9.792061805725098,9.936062812805176,1442049.0 +2011-11-29,9.936062812805176,10.296065330505371,9.936062812805176,10.224064826965332,4226100.0 +2011-11-30,10.224064826965332,10.224064826965332,10.044063568115234,10.044063568115234,1170613.0 +2011-12-01,,,,, +2011-12-04,10.36806583404541,10.62006664276123,10.33206558227539,10.512066841125488,3361189.0 +2011-12-05,10.476066589355469,10.908068656921387,10.44006633758545,10.692068099975586,3394768.0 +2011-12-06,10.692068099975586,10.692068099975586,10.476066589355469,10.548067092895508,1237583.0 +2011-12-07,10.656067848205566,10.944069862365723,10.44006633758545,10.908068656921387,3025827.0 +2011-12-08,,,,, +2011-12-11,11.016070365905762,11.37607192993164,10.980070114135742,11.088069915771484,2857645.0 +2011-12-12,11.12407112121582,11.37607192993164,10.944069862365723,11.304072380065918,2237394.0 +2011-12-13,11.304072380065918,11.556073188781738,10.188064575195312,10.40406608581543,3031809.0 +2011-12-14,10.728068351745605,10.872069358825684,10.548067092895508,10.584067344665527,2026902.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,11.16007137298584,11.340071678161621,11.052069664001465,11.196070671081543,1559591.0 +2011-12-20,11.196070671081543,11.628073692321777,11.16007137298584,11.232070922851562,3967907.0 +2011-12-21,11.268072128295898,11.448073387145996,10.800068855285645,10.980070114135742,3169190.0 +2011-12-22,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0 +2011-12-25,10.980070114135742,10.980070114135742,10.836069107055664,10.944069862365723,1118277.0 +2011-12-26,10.944069862365723,11.088069915771484,10.836069107055664,11.088069915771484,928609.0 +2011-12-27,11.016070365905762,11.016070365905762,10.836069107055664,10.872069358825684,1376882.0 +2011-12-28,11.088069915771484,11.16007137298584,10.836069107055664,10.944069862365723,1424026.0 +2011-12-29,,,,, +2012-01-01,10.944069862365723,11.196070671081543,10.908068656921387,10.980070114135742,2178436.0 +2012-01-02,10.980070114135742,11.16007137298584,10.980070114135742,11.088069915771484,2150316.0 +2012-01-03,11.088069915771484,11.16007137298584,10.980070114135742,11.016070365905762,1697798.0 +2012-01-04,11.052069664001465,11.088069915771484,10.944069862365723,10.980070114135742,1604973.0 +2012-01-05,,,,, +2012-01-08,10.944069862365723,11.088069915771484,10.908068656921387,11.016070365905762,1503454.0 +2012-01-09,10.980070114135742,11.016070365905762,10.908068656921387,10.980070114135742,726606.0 +2012-01-10,10.944069862365723,11.196070671081543,10.944069862365723,11.052069664001465,3497030.0 +2012-01-11,11.12407112121582,11.16007137298584,11.016070365905762,11.12407112121582,2387224.0 +2012-01-12,,,,, +2012-01-15,12.024076461791992,12.45607852935791,11.844075202941895,12.096076965332031,14020453.0 +2012-01-16,12.096076965332031,13.21208381652832,12.024076461791992,12.564080238342285,18483426.0 +2012-01-17,12.528079986572266,12.960082054138184,11.916075706481934,12.312078475952148,11677709.0 +2012-01-18,12.096076965332031,12.672080993652344,11.88007640838623,12.096076965332031,5204700.0 +2012-01-19,,,,, +2012-01-22,12.024076461791992,12.13207721710205,11.700074195861816,11.844075202941895,2498288.0 +2012-01-23,11.88007640838623,12.312078475952148,11.844075202941895,12.276078224182129,4845506.0 +2012-01-24,12.384078979492188,12.888081550598145,12.20407772064209,12.744080543518066,7097342.0 +2012-01-25,12.744080543518066,12.852082252502441,12.420079231262207,12.49207878112793,2298735.0 +2012-01-26,,,,, +2012-01-29,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-01-30,12.672080993652344,12.852082252502441,12.276078224182129,12.636079788208008,3794488.0 +2012-01-31,12.780080795288086,13.860088348388672,12.744080543518066,13.752087593078613,11378353.0 +2012-02-01,13.680087089538574,13.680087089538574,13.140084266662598,13.21208381652832,6387652.0 +2012-02-02,13.21208381652832,13.21208381652832,13.21208381652832,13.21208381652832,0.0 +2012-02-05,13.392085075378418,13.464085578918457,13.1760835647583,13.356084823608398,2180419.0 +2012-02-06,13.392085075378418,13.860088348388672,13.284085273742676,13.500085830688477,7295892.0 +2012-02-07,13.536086082458496,13.752087593078613,13.392085075378418,13.608086585998535,2969793.0 +2012-02-08,13.680087089538574,13.716087341308594,13.356084823608398,13.392085075378418,2781901.0 +2012-02-09,,,,, +2012-02-12,13.320084571838379,13.932088851928711,13.140084266662598,13.680087089538574,7351975.0 +2012-02-13,13.716087341308594,13.752087593078613,13.428085327148438,13.572086334228516,1572388.0 +2012-02-14,13.608086585998535,13.824088096618652,13.464085578918457,13.644086837768555,2297700.0 +2012-02-15,13.608086585998535,13.716087341308594,13.392085075378418,13.572086334228516,1424000.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,14.436092376708984,14.760093688964844,14.364090919494629,14.472091674804688,2316981.0 +2012-02-21,14.256091117858887,14.32809066772461,13.96808910369873,14.00408935546875,2862295.0 +2012-02-22,14.00408935546875,14.00408935546875,14.00408935546875,14.00408935546875,0.0 +2012-02-23,14.00408935546875,14.00408935546875,14.00408935546875,14.00408935546875,0.0 +2012-02-26,14.760093688964844,14.832094192504883,14.400092124938965,14.544093132019043,2419080.0 +2012-02-27,14.544093132019043,15.048095703125,14.544093132019043,14.796093940734863,2767017.0 +2012-02-28,14.832094192504883,15.08409595489502,13.392085075378418,14.400092124938965,3193380.0 +2012-02-29,14.400092124938965,14.616092681884766,14.256091117858887,14.364090919494629,2025221.0 +2012-03-01,,,,, +2012-03-04,14.508091926574707,15.336097717285156,14.400092124938965,14.688094139099121,7247507.0 +2012-03-05,14.760093688964844,14.940094947814941,14.580093383789062,14.688094139099121,1946270.0 +2012-03-06,14.688094139099121,14.796093940734863,14.508091926574707,14.72409439086914,1740352.0 +2012-03-07,14.508091926574707,14.904094696044922,14.436092376708984,14.616092681884766,2352691.0 +2012-03-08,,,,, +2012-03-11,15.408098220825195,15.912100791931152,15.300097465515137,15.624098777770996,7113308.0 +2012-03-12,15.768099784851074,15.84010124206543,15.480098724365234,15.660099983215332,3617728.0 +2012-03-13,15.732099533081055,15.732099533081055,15.120096206665039,15.480098724365234,3918481.0 +2012-03-14,15.588098526000977,15.588098526000977,15.120096206665039,15.336097717285156,2167330.0 +2012-03-15,,,,, +2012-03-18,15.372097969055176,15.660099983215332,15.192096710205078,15.588098526000977,4019535.0 +2012-03-19,15.660099983215332,15.660099983215332,15.048095703125,15.08409595489502,3719208.0 +2012-03-20,15.048095703125,15.444098472595215,14.940094947814941,15.264097213745117,3433687.0 +2012-03-21,15.228096961975098,15.516098976135254,15.048095703125,15.192096710205078,2949970.0 +2012-03-22,,,,, +2012-03-25,15.80410099029541,16.704105377197266,15.696100234985352,16.236103057861328,7854506.0 +2012-03-26,16.200103759765625,16.236103057861328,15.552099227905273,15.84010124206543,4167499.0 +2012-03-27,15.84010124206543,15.876100540161133,15.552099227905273,15.624098777770996,1749769.0 +2012-03-28,15.696100234985352,15.80410099029541,15.408098220825195,15.552099227905273,2291138.0 +2012-03-29,,,,, +2012-04-01,15.768099784851074,16.308103561401367,15.624098777770996,16.056102752685547,5382507.0 +2012-04-02,16.16410255432129,16.776107788085938,15.984102249145508,16.200103759765625,5135239.0 +2012-04-03,16.308103561401367,16.81210708618164,15.84010124206543,16.7401065826416,6682807.0 +2012-04-04,16.7401065826416,16.992107391357422,16.452104568481445,16.63210678100586,5124688.0 +2012-04-05,,,,, +2012-04-08,17.208110809326172,17.244110107421875,15.480098724365234,16.63210678100586,5006494.0 +2012-04-09,16.380104064941406,17.100109100341797,16.200103759765625,16.848106384277344,5490617.0 +2012-04-10,16.920108795166016,17.208110809326172,15.84010124206543,16.272104263305664,5214816.0 +2012-04-11,16.200103759765625,16.344104766845703,15.408098220825195,15.876100540161133,3007175.0 +2012-04-12,,,,, +2012-04-15,14.940094947814941,15.372097969055176,14.400092124938965,14.400092124938965,2173530.0 +2012-04-16,14.292091369628906,14.616092681884766,13.21208381652832,13.572086334228516,3177372.0 +2012-04-17,14.112090110778809,14.652092933654785,13.680087089538574,14.616092681884766,2682005.0 +2012-04-18,14.688094139099121,14.72409439086914,14.184089660644531,14.400092124938965,2219178.0 +2012-04-19,,,,, +2012-04-22,14.580093383789062,15.048095703125,14.400092124938965,14.760093688964844,3432633.0 +2012-04-23,14.544093132019043,14.796093940734863,14.184089660644531,14.292091369628906,1915684.0 +2012-04-24,14.400092124938965,14.472091674804688,14.184089660644531,14.364090919494629,1142334.0 +2012-04-25,14.472091674804688,14.616092681884766,14.292091369628906,14.508091926574707,2145526.0 +2012-04-26,,,,, +2012-04-29,14.72409439086914,15.228096961975098,14.544093132019043,14.868095397949219,5475566.0 +2012-04-30,14.940094947814941,15.012096405029297,14.508091926574707,15.012096405029297,2018375.0 +2012-05-01,15.156096458435059,16.48810577392578,15.156096458435059,16.48810577392578,5114792.0 +2012-05-02,17.064109802246094,18.072114944458008,16.920108795166016,18.072114944458008,22836634.0 +2012-05-03,,,,, +2012-05-06,17.92811393737793,18.504117965698242,17.568111419677734,17.74811363220215,8320331.0 +2012-05-07,17.35211181640625,18.144115447998047,17.280109405517578,17.964113235473633,6021698.0 +2012-05-08,18.00011444091797,18.288116455078125,17.712112426757812,18.144115447998047,3479455.0 +2012-05-09,17.964113235473633,18.72011947631836,16.81210708618164,17.1361083984375,14055110.0 +2012-05-10,17.1361083984375,17.1361083984375,17.1361083984375,17.1361083984375,0.0 +2012-05-13,17.496110916137695,17.496110916137695,15.84010124206543,16.452104568481445,3646339.0 +2012-05-14,16.056102752685547,16.200103759765625,14.976095199584961,15.048095703125,4332170.0 +2012-05-15,15.120096206665039,15.768099784851074,14.976095199584961,15.768099784851074,4746939.0 +2012-05-16,15.300097465515137,15.984102249145508,15.120096206665039,15.696100234985352,5015765.0 +2012-05-17,,,,, +2012-05-20,14.760093688964844,15.912100791931152,14.760093688964844,15.912100791931152,5990049.0 +2012-05-21,15.984102249145508,16.48810577392578,14.832094192504883,15.516098976135254,25649834.0 +2012-05-22,15.660099983215332,15.84010124206543,14.976095199584961,15.048095703125,11852967.0 +2012-05-23,14.760093688964844,14.940094947814941,14.472091674804688,14.508091926574707,4749391.0 +2012-05-24,,,,, +2012-05-27,14.256091117858887,14.292091369628906,13.608086585998535,13.716087341308594,4603220.0 +2012-05-28,13.896087646484375,13.96808910369873,13.680087089538574,13.824088096618652,2791672.0 +2012-05-29,13.896087646484375,13.896087646484375,13.536086082458496,13.608086585998535,2008273.0 +2012-05-30,13.644086837768555,13.644086837768555,12.564080238342285,12.816082000732422,4432953.0 +2012-05-31,,,,, +2012-06-03,11.700074195861816,12.060076713562012,11.556073188781738,11.916075706481934,5480391.0 +2012-06-04,11.628073692321777,12.960082054138184,11.520072937011719,12.348078727722168,8918442.0 +2012-06-05,12.420079231262207,12.600079536437988,12.024076461791992,12.096076965332031,3382036.0 +2012-06-06,12.24007797241211,12.312078475952148,11.304072380065918,11.664073944091797,2845687.0 +2012-06-07,,,,, +2012-06-10,11.628073692321777,12.096076965332031,11.592074394226074,12.096076965332031,2583522.0 +2012-06-11,12.24007797241211,12.816082000732422,12.13207721710205,12.348078727722168,4125819.0 +2012-06-12,12.096076965332031,12.312078475952148,11.988076210021973,12.096076965332031,2514822.0 +2012-06-13,12.24007797241211,12.384078979492188,12.024076461791992,12.16807746887207,3057474.0 +2012-06-14,,,,, +2012-06-17,12.024076461791992,12.24007797241211,11.952075958251953,12.16807746887207,1343305.0 +2012-06-18,12.312078475952148,12.600079536437988,12.16807746887207,12.420079231262207,3090630.0 +2012-06-19,12.45607852935791,12.924081802368164,12.312078475952148,12.49207878112793,4046015.0 +2012-06-20,12.672080993652344,12.672080993652344,12.45607852935791,12.49207878112793,1980597.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-06-26,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-06-27,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-06-28,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-07-01,12.49207878112793,12.49207878112793,12.49207878112793,12.49207878112793,0.0 +2012-07-02,11.448073387145996,11.664073944091797,11.448073387145996,11.664073944091797,1736726.0 +2012-07-03,11.700074195861816,12.096076965332031,11.700074195861816,11.808074951171875,2140718.0 +2012-07-04,11.88007640838623,12.096076965332031,11.844075202941895,11.952075958251953,1722295.0 +2012-07-05,,,,, +2012-07-08,12.24007797241211,12.420079231262207,12.24007797241211,12.276078224182129,1843156.0 +2012-07-09,12.24007797241211,12.24007797241211,11.988076210021973,12.096076965332031,1045078.0 +2012-07-10,12.024076461791992,12.16807746887207,11.664073944091797,12.024076461791992,1013419.0 +2012-07-11,12.024076461791992,12.024076461791992,11.520072937011719,11.772074699401855,690317.0 +2012-07-12,,,,, +2012-07-15,11.736075401306152,11.808074951171875,11.592074394226074,11.664073944091797,590283.0 +2012-07-16,11.628073692321777,11.88007640838623,11.520072937011719,11.844075202941895,1565356.0 +2012-07-17,11.844075202941895,11.988076210021973,11.700074195861816,11.808074951171875,1464643.0 +2012-07-18,11.664073944091797,12.744080543518066,11.628073692321777,12.49207878112793,6164079.0 +2012-07-19,,,,, +2012-07-22,12.096076965332031,12.24007797241211,11.88007640838623,11.988076210021973,2313846.0 +2012-07-23,11.988076210021973,12.24007797241211,11.952075958251953,11.988076210021973,1105177.0 +2012-07-24,11.916075706481934,12.024076461791992,11.808074951171875,11.916075706481934,1136951.0 +2012-07-25,11.88007640838623,11.88007640838623,11.736075401306152,11.844075202941895,957884.0 +2012-07-26,,,,, +2012-07-29,11.952075958251953,12.312078475952148,11.952075958251953,12.312078475952148,2546803.0 +2012-07-30,12.24007797241211,12.636079788208008,12.16807746887207,12.45607852935791,2752203.0 +2012-07-31,12.528079986572266,12.636079788208008,12.348078727722168,12.420079231262207,1647358.0 +2012-08-01,12.45607852935791,12.636079788208008,12.276078224182129,12.45607852935791,1961394.0 +2012-08-02,,,,, +2012-08-05,12.708081245422363,12.960082054138184,12.600079536437988,12.960082054138184,2593765.0 +2012-08-06,13.500085830688477,14.256091117858887,13.464085578918457,14.256091117858887,2303244.0 +2012-08-07,14.760093688964844,14.760093688964844,13.536086082458496,13.608086585998535,10367254.0 +2012-08-08,13.680087089538574,14.32809066772461,13.500085830688477,13.824088096618652,6408420.0 +2012-08-09,,,,, +2012-08-12,13.860088348388672,13.932088851928711,13.644086837768555,13.716087341308594,1314865.0 +2012-08-13,13.716087341308594,13.824088096618652,13.464085578918457,13.608086585998535,1657290.0 +2012-08-14,13.536086082458496,13.608086585998535,13.356084823608398,13.608086585998535,990961.0 +2012-08-15,13.608086585998535,13.752087593078613,13.356084823608398,13.536086082458496,1789284.0 +2012-08-16,,,,, +2012-08-19,13.536086082458496,13.536086082458496,13.536086082458496,13.536086082458496,0.0 +2012-08-23,13.536086082458496,13.536086082458496,13.536086082458496,13.536086082458496,0.0 +2012-08-26,14.256091117858887,14.292091369628906,14.00408935546875,14.040088653564453,1341323.0 +2012-08-27,14.076089859008789,14.148090362548828,14.040088653564453,14.112090110778809,1356398.0 +2012-08-28,14.076089859008789,14.220090866088867,13.824088096618652,14.112090110778809,2383273.0 +2012-08-29,14.040088653564453,14.184089660644531,13.932088851928711,14.184089660644531,1003142.0 +2012-08-30,,,,, +2012-09-02,14.220090866088867,14.364090919494629,13.932088851928711,14.364090919494629,1779719.0 +2012-09-03,14.220090866088867,15.336097717285156,14.220090866088867,14.688094139099121,6756603.0 +2012-09-04,14.760093688964844,14.760093688964844,14.148090362548828,14.436092376708984,3033848.0 +2012-09-05,,,,, +2012-09-06,14.436092376708984,14.436092376708984,14.436092376708984,14.436092376708984,0.0 +2012-09-09,14.544093132019043,14.616092681884766,14.292091369628906,14.364090919494629,2069952.0 +2012-09-10,14.32809066772461,14.32809066772461,14.040088653564453,14.184089660644531,2258259.0 +2012-09-11,14.220090866088867,14.832094192504883,14.220090866088867,14.616092681884766,4304543.0 +2012-09-12,14.688094139099121,14.688094139099121,14.364090919494629,14.436092376708984,1966012.0 +2012-09-13,,,,, +2012-09-16,15.048095703125,15.048095703125,14.72409439086914,14.760093688964844,1687669.0 +2012-09-17,14.72409439086914,15.012096405029297,14.688094139099121,14.832094192504883,2717378.0 +2012-09-18,14.796093940734863,14.904094696044922,14.652092933654785,14.688094139099121,1750266.0 +2012-09-19,14.688094139099121,14.796093940734863,14.112090110778809,14.292091369628906,1290920.0 +2012-09-20,,,,, +2012-09-24,14.400092124938965,14.436092376708984,14.076089859008789,14.292091369628906,1488732.0 +2012-09-25,14.112090110778809,14.32809066772461,13.932088851928711,14.112090110778809,1620846.0 +2012-09-26,13.96808910369873,14.040088653564453,13.356084823608398,13.428085327148438,1642092.0 +2012-09-27,,,,, +2012-09-30,13.068082809448242,13.320084571838379,12.852082252502441,13.320084571838379,893169.0 +2012-10-01,13.356084823608398,13.464085578918457,13.21208381652832,13.320084571838379,1483359.0 +2012-10-02,13.320084571838379,13.464085578918457,13.24808406829834,13.320084571838379,938302.0 +2012-10-03,13.320084571838379,13.608086585998535,13.1760835647583,13.464085578918457,1309798.0 +2012-10-04,,,,, +2012-10-07,13.500085830688477,13.572086334228516,13.140084266662598,13.464085578918457,1004704.0 +2012-10-08,13.284085273742676,13.392085075378418,13.140084266662598,13.24808406829834,778021.0 +2012-10-09,13.24808406829834,13.24808406829834,12.924081802368164,13.032082557678223,1777284.0 +2012-10-10,12.888081550598145,13.068082809448242,12.852082252502441,12.924081802368164,962609.0 +2012-10-11,,,,, +2012-10-14,12.24007797241211,12.49207878112793,12.16807746887207,12.24007797241211,892552.0 +2012-10-15,12.24007797241211,12.384078979492188,12.24007797241211,12.276078224182129,1166295.0 +2012-10-16,12.348078727722168,12.420079231262207,12.24007797241211,12.276078224182129,1131484.0 +2012-10-17,12.348078727722168,12.528079986572266,12.24007797241211,12.24007797241211,1704394.0 +2012-10-18,,,,, +2012-10-21,12.384078979492188,12.636079788208008,12.312078475952148,12.384078979492188,1291751.0 +2012-10-22,12.45607852935791,12.45607852935791,12.24007797241211,12.312078475952148,612664.0 +2012-10-23,12.384078979492188,12.45607852935791,12.24007797241211,12.24007797241211,607161.0 +2012-10-24,12.096076965332031,12.276078224182129,11.952075958251953,12.276078224182129,586460.0 +2012-10-25,,,,, +2012-10-28,12.276078224182129,12.276078224182129,12.276078224182129,12.276078224182129,0.0 +2012-11-01,12.276078224182129,12.276078224182129,12.276078224182129,12.276078224182129,0.0 +2012-11-04,12.49207878112793,12.924081802368164,12.420079231262207,12.888081550598145,1467579.0 +2012-11-05,12.924081802368164,13.392085075378418,12.780080795288086,13.392085075378418,1758594.0 +2012-11-06,13.392085075378418,13.500085830688477,13.320084571838379,13.356084823608398,1540501.0 +2012-11-07,13.356084823608398,13.392085075378418,13.21208381652832,13.320084571838379,985010.0 +2012-11-08,,,,, +2012-11-11,13.068082809448242,13.104083061218262,12.888081550598145,12.99608325958252,747956.0 +2012-11-12,12.960082054138184,12.960082054138184,12.636079788208008,12.780080795288086,772100.0 +2012-11-13,12.852082252502441,12.888081550598145,12.708081245422363,12.852082252502441,631327.0 +2012-11-14,12.852082252502441,12.960082054138184,12.744080543518066,12.888081550598145,765660.0 +2012-11-15,,,,, +2012-11-18,13.392085075378418,13.536086082458496,12.960082054138184,13.104083061218262,3236791.0 +2012-11-19,13.140084266662598,13.21208381652832,12.060076713562012,12.384078979492188,3164892.0 +2012-11-20,12.600079536437988,12.636079788208008,12.312078475952148,12.49207878112793,3110335.0 +2012-11-21,12.384078979492188,12.528079986572266,12.20407772064209,12.276078224182129,1247476.0 +2012-11-22,,,,, +2012-11-25,11.844075202941895,11.844075202941895,10.908068656921387,11.016070365905762,2138196.0 +2012-11-26,10.980070114135742,11.052069664001465,10.548067092895508,10.872069358825684,1775599.0 +2012-11-27,10.908068656921387,10.908068656921387,10.476066589355469,10.728068351745605,1093613.0 +2012-11-28,10.584067344665527,10.980070114135742,10.584067344665527,10.692068099975586,1291501.0 +2012-11-29,,,,, +2012-12-02,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0 +2012-12-03,10.980070114135742,11.340071678161621,10.980070114135742,11.232070922851562,1592166.0 +2012-12-04,11.340071678161621,11.340071678161621,11.12407112121582,11.232070922851562,854334.0 +2012-12-05,11.16007137298584,11.232070922851562,11.12407112121582,11.16007137298584,513131.0 +2012-12-06,11.16007137298584,11.16007137298584,11.16007137298584,11.16007137298584,0.0 +2012-12-09,11.16007137298584,11.16007137298584,11.16007137298584,11.16007137298584,0.0 +2012-12-10,11.16007137298584,11.268072128295898,11.016070365905762,11.016070365905762,832496.0 +2012-12-11,11.016070365905762,11.556073188781738,11.016070365905762,11.268072128295898,2244800.0 +2012-12-12,11.412073135375977,11.448073387145996,11.16007137298584,11.196070671081543,997542.0 +2012-12-13,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0 +2012-12-16,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0 +2012-12-17,11.4840726852417,11.664073944091797,11.412073135375977,11.556073188781738,757449.0 +2012-12-18,11.592074394226074,11.592074394226074,11.412073135375977,11.448073387145996,544447.0 +2012-12-19,11.4840726852417,11.628073692321777,11.37607192993164,11.592074394226074,530446.0 +2012-12-20,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0 +2012-12-23,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0 +2012-12-24,11.4840726852417,11.592074394226074,11.37607192993164,11.448073387145996,559767.0 +2012-12-25,11.412073135375977,11.520072937011719,11.37607192993164,11.412073135375977,578851.0 +2012-12-26,11.37607192993164,11.37607192993164,11.196070671081543,11.340071678161621,369526.0 +2012-12-27,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0 +2012-12-30,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0 +2012-12-31,11.304072380065918,11.412073135375977,10.800068855285645,11.052069664001465,1192011.0 +2013-01-01,11.16007137298584,11.592074394226074,11.16007137298584,11.556073188781738,1860406.0 +2013-01-02,11.628073692321777,11.736075401306152,11.448073387145996,11.520072937011719,1763838.0 +2013-01-03,11.520072937011719,11.520072937011719,11.520072937011719,11.520072937011719,0.0 +2013-01-06,11.520072937011719,11.520072937011719,11.520072937011719,11.520072937011719,0.0 +2013-01-07,11.808074951171875,11.952075958251953,11.736075401306152,11.916075706481934,1763927.0 +2013-01-08,11.916075706481934,11.916075706481934,11.448073387145996,11.664073944091797,2635297.0 +2013-01-09,11.700074195861816,11.736075401306152,11.520072937011719,11.556073188781738,1417268.0 +2013-01-10,11.556073188781738,11.556073188781738,11.556073188781738,11.556073188781738,0.0 +2013-01-13,11.556073188781738,11.556073188781738,11.556073188781738,11.556073188781738,0.0 +2013-01-14,11.4840726852417,11.520072937011719,11.412073135375977,11.448073387145996,791907.0 +2013-01-15,11.448073387145996,11.520072937011719,11.412073135375977,11.4840726852417,817023.0 +2013-01-16,11.37607192993164,11.448073387145996,11.304072380065918,11.340071678161621,836748.0 +2013-01-17,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0 +2013-01-20,11.340071678161621,11.340071678161621,11.340071678161621,11.340071678161621,0.0 +2013-01-21,10.836069107055664,11.016070365905762,10.584067344665527,10.800068855285645,4359648.0 +2013-01-22,10.728068351745605,10.872069358825684,10.692068099975586,10.836069107055664,787821.0 +2013-01-23,10.800068855285645,10.872069358825684,10.476066589355469,10.656067848205566,890931.0 +2013-01-24,10.656067848205566,10.656067848205566,10.656067848205566,10.656067848205566,0.0 +2013-01-27,10.656067848205566,10.656067848205566,10.656067848205566,10.656067848205566,0.0 +2013-01-28,10.872069358825684,10.980070114135742,10.872069358825684,10.872069358825684,412658.0 +2013-01-29,10.872069358825684,11.016070365905762,10.836069107055664,10.944069862365723,1233364.0 +2013-01-30,11.016070365905762,11.268072128295898,10.980070114135742,11.088069915771484,1765023.0 +2013-01-31,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0 +2013-02-03,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0 +2013-02-04,10.944069862365723,11.052069664001465,10.764067649841309,10.980070114135742,2393327.0 +2013-02-05,10.908068656921387,10.980070114135742,10.692068099975586,10.836069107055664,1677555.0 +2013-02-06,10.908068656921387,10.944069862365723,10.692068099975586,10.692068099975586,801432.0 +2013-02-07,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0 +2013-02-10,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0 +2013-02-11,11.268072128295898,11.340071678161621,11.052069664001465,11.052069664001465,1614068.0 +2013-02-12,11.016070365905762,11.12407112121582,10.944069862365723,11.088069915771484,1018225.0 +2013-02-13,11.12407112121582,11.448073387145996,11.016070365905762,11.088069915771484,1286877.0 +2013-02-14,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0 +2013-02-17,11.088069915771484,11.088069915771484,11.088069915771484,11.088069915771484,0.0 +2013-02-18,11.088069915771484,11.088069915771484,10.980070114135742,11.016070365905762,752779.0 +2013-02-19,11.052069664001465,11.052069664001465,10.872069358825684,10.944069862365723,695042.0 +2013-02-20,10.980070114135742,11.12407112121582,10.836069107055664,10.980070114135742,804908.0 +2013-02-21,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0 +2013-02-24,10.980070114135742,10.980070114135742,10.980070114135742,10.980070114135742,0.0 +2013-02-25,11.052069664001465,11.052069664001465,10.836069107055664,11.052069664001465,881886.0 +2013-02-26,10.908068656921387,10.944069862365723,10.800068855285645,10.836069107055664,420915.0 +2013-02-27,10.836069107055664,10.944069862365723,10.836069107055664,10.872069358825684,515859.0 +2013-02-28,10.872069358825684,10.872069358825684,10.872069358825684,10.872069358825684,0.0 +2013-03-03,10.872069358825684,10.872069358825684,10.872069358825684,10.872069358825684,0.0 +2013-03-04,10.656067848205566,10.692068099975586,10.476066589355469,10.512066841125488,809094.0 +2013-03-05,10.476066589355469,10.656067848205566,10.476066589355469,10.62006664276123,410708.0 +2013-03-06,10.656067848205566,10.692068099975586,10.62006664276123,10.692068099975586,392398.0 +2013-03-07,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0 +2013-03-10,10.692068099975586,10.692068099975586,10.692068099975586,10.692068099975586,0.0 +2013-03-11,10.584067344665527,10.944069862365723,10.584067344665527,10.728068351745605,1231667.0 +2013-03-12,10.764067649841309,10.800068855285645,10.44006633758545,10.548067092895508,789851.0 +2013-03-13,10.476066589355469,10.656067848205566,10.44006633758545,10.62006664276123,472180.0 +2013-03-14,10.62006664276123,10.62006664276123,10.62006664276123,10.62006664276123,0.0 +2013-03-17,10.872069358825684,11.232070922851562,10.800068855285645,11.196070671081543,1787321.0 +2013-03-18,11.16007137298584,11.16007137298584,11.052069664001465,11.088069915771484,527018.0 +2013-03-19,11.088069915771484,11.16007137298584,11.016070365905762,11.088069915771484,726435.0 +2013-03-20,11.088069915771484,11.088069915771484,10.944069862365723,11.052069664001465,568211.0 +2013-03-21,,,,, +2013-03-24,11.088069915771484,11.268072128295898,11.088069915771484,11.12407112121582,563589.0 +2013-03-25,11.196070671081543,11.556073188781738,11.16007137298584,11.16007137298584,4204949.0 +2013-03-26,11.16007137298584,11.232070922851562,11.088069915771484,11.12407112121582,1140916.0 +2013-03-27,11.16007137298584,11.520072937011719,11.16007137298584,11.520072937011719,2751236.0 +2013-03-28,,,,, +2013-03-31,11.340071678161621,11.37607192993164,11.232070922851562,11.304072380065918,804201.0 +2013-04-01,11.304072380065918,11.448073387145996,11.268072128295898,11.448073387145996,656868.0 +2013-04-02,11.37607192993164,11.556073188781738,11.340071678161621,11.37607192993164,880024.0 +2013-04-03,11.37607192993164,11.37607192993164,11.12407112121582,11.340071678161621,1410115.0 +2013-04-04,,,,, +2013-04-07,11.268072128295898,11.628073692321777,11.088069915771484,11.520072937011719,2741236.0 +2013-04-08,11.556073188781738,11.88007640838623,11.520072937011719,11.772074699401855,3082071.0 +2013-04-09,11.844075202941895,12.16807746887207,11.772074699401855,11.808074951171875,2140182.0 +2013-04-10,11.808074951171875,11.88007640838623,11.592074394226074,11.628073692321777,1541448.0 +2013-04-11,,,,, +2013-04-14,11.808074951171875,11.952075958251953,11.736075401306152,11.772074699401855,1281689.0 +2013-04-15,11.88007640838623,11.88007640838623,11.520072937011719,11.520072937011719,1352976.0 +2013-04-16,11.448073387145996,11.4840726852417,11.232070922851562,11.340071678161621,1491757.0 +2013-04-17,11.268072128295898,11.448073387145996,10.800068855285645,11.052069664001465,1460725.0 +2013-04-18,,,,, +2013-04-21,11.412073135375977,11.412073135375977,11.196070671081543,11.304072380065918,997982.0 +2013-04-22,11.232070922851562,11.448073387145996,11.196070671081543,11.37607192993164,928249.0 +2013-04-23,11.412073135375977,11.412073135375977,11.268072128295898,11.37607192993164,833386.0 +2013-04-24,11.37607192993164,11.412073135375977,11.304072380065918,11.37607192993164,722102.0 +2013-04-25,,,,, +2013-04-28,11.304072380065918,11.340071678161621,11.232070922851562,11.304072380065918,347813.0 +2013-04-29,11.304072380065918,11.340071678161621,11.232070922851562,11.268072128295898,349201.0 +2013-04-30,11.304072380065918,11.304072380065918,11.196070671081543,11.268072128295898,569953.0 +2013-05-01,11.232070922851562,11.268072128295898,11.16007137298584,11.196070671081543,848465.0 +2013-05-02,11.196070671081543,11.196070671081543,11.196070671081543,11.196070671081543,0.0 +2013-05-05,11.232070922851562,11.412073135375977,11.232070922851562,11.37607192993164,1236040.0 +2013-05-06,11.340071678161621,11.340071678161621,11.232070922851562,11.268072128295898,641863.0 +2013-05-07,11.304072380065918,11.304072380065918,11.196070671081543,11.268072128295898,287600.0 +2013-05-08,11.304072380065918,11.520072937011719,11.304072380065918,11.37607192993164,1008144.0 +2013-05-09,,,,, +2013-05-12,11.412073135375977,11.448073387145996,11.268072128295898,11.340071678161621,431440.0 +2013-05-13,11.232070922851562,11.304072380065918,10.944069862365723,11.16007137298584,646984.0 +2013-05-14,11.16007137298584,11.232070922851562,10.944069862365723,10.980070114135742,1036036.0 +2013-05-15,10.980070114135742,11.088069915771484,10.728068351745605,10.836069107055664,1088647.0 +2013-05-16,,,,, +2013-05-19,11.088069915771484,11.304072380065918,11.016070365905762,11.16007137298584,1132103.0 +2013-05-20,11.196070671081543,11.988076210021973,11.16007137298584,11.628073692321777,6465704.0 +2013-05-21,11.592074394226074,11.772074699401855,11.448073387145996,11.520072937011719,1573821.0 +2013-05-22,11.4840726852417,11.592074394226074,11.448073387145996,11.448073387145996,1234622.0 +2013-05-23,,,,, +2013-05-26,11.448073387145996,11.664073944091797,11.412073135375977,11.4840726852417,1728148.0 +2013-05-27,11.520072937011719,11.556073188781738,11.412073135375977,11.448073387145996,865488.0 +2013-05-28,11.520072937011719,11.916075706481934,11.448073387145996,11.808074951171875,4618738.0 +2013-05-29,11.808074951171875,11.844075202941895,11.520072937011719,11.556073188781738,2791376.0 +2013-05-30,,,,, +2013-06-02,11.592074394226074,11.664073944091797,11.520072937011719,11.592074394226074,903706.0 +2013-06-03,11.592074394226074,11.736075401306152,11.4840726852417,11.700074195861816,1424674.0 +2013-06-04,11.664073944091797,11.808074951171875,11.520072937011719,11.592074394226074,1724794.0 +2013-06-05,11.520072937011719,11.628073692321777,11.4840726852417,11.556073188781738,1287570.0 +2013-06-06,,,,, +2013-06-09,11.772074699401855,12.13207721710205,11.736075401306152,12.024076461791992,5040952.0 +2013-06-10,12.024076461791992,12.096076965332031,11.772074699401855,11.844075202941895,1803920.0 +2013-06-11,11.844075202941895,12.060076713562012,11.808074951171875,11.952075958251953,1970255.0 +2013-06-12,11.916075706481934,12.024076461791992,11.844075202941895,11.88007640838623,885081.0 +2013-06-13,,,,, +2013-06-16,11.088069915771484,11.268072128295898,10.800068855285645,10.944069862365723,2056352.0 +2013-06-17,11.088069915771484,11.304072380065918,11.088069915771484,11.16007137298584,1739944.0 +2013-06-18,11.232070922851562,11.304072380065918,11.196070671081543,11.304072380065918,1101391.0 +2013-06-19,11.304072380065918,11.37607192993164,11.16007137298584,11.232070922851562,1299398.0 +2013-06-20,,,,, +2013-06-23,11.268072128295898,11.304072380065918,11.196070671081543,11.232070922851562,653006.0 +2013-06-24,11.232070922851562,11.232070922851562,11.016070365905762,11.16007137298584,1021187.0 +2013-06-25,11.196070671081543,11.268072128295898,11.16007137298584,11.196070671081543,635530.0 +2013-06-26,11.196070671081543,11.232070922851562,11.088069915771484,11.12407112121582,572438.0 +2013-06-27,15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0.0 +2013-06-30,10.980070114135742,11.196070671081543,10.944069862365723,11.088069915771484,968078.0 +2013-07-01,11.12407112121582,11.37607192993164,11.12407112121582,11.340071678161621,989270.0 +2013-07-02,11.304072380065918,11.520072937011719,11.304072380065918,11.340071678161621,1030633.0 +2013-07-03,11.340071678161621,11.412073135375977,11.268072128295898,11.304072380065918,544131.0 +2013-07-04,11.304072380065918,11.304072380065918,11.304072380065918,11.304072380065918,0.0 +2013-07-07,11.340071678161621,11.628073692321777,11.340071678161621,11.4840726852417,1150838.0 +2013-07-08,11.520072937011719,11.556073188781738,11.37607192993164,11.448073387145996,729724.0 +2013-07-09,11.448073387145996,11.520072937011719,11.340071678161621,11.412073135375977,517602.0 +2013-07-10,11.412073135375977,11.412073135375977,11.304072380065918,11.37607192993164,222636.0 +2013-07-11,,,,, +2013-07-14,11.37607192993164,11.448073387145996,11.37607192993164,11.412073135375977,373873.0 +2013-07-15,11.37607192993164,11.37607192993164,11.304072380065918,11.340071678161621,490466.0 +2013-07-16,11.304072380065918,11.37607192993164,11.304072380065918,11.37607192993164,355990.0 +2013-07-17,11.340071678161621,11.340071678161621,11.268072128295898,11.340071678161621,404952.0 +2013-07-18,,,,, +2013-07-21,11.520072937011719,11.844075202941895,11.520072937011719,11.736075401306152,1552938.0 +2013-07-22,11.664073944091797,11.88007640838623,11.664073944091797,11.808074951171875,1081859.0 +2013-07-23,11.844075202941895,12.13207721710205,11.808074951171875,12.024076461791992,1550674.0 +2013-07-24,12.060076713562012,12.564080238342285,12.060076713562012,12.16807746887207,4634200.0 +2013-07-25,12.16807746887207,12.16807746887207,12.16807746887207,12.16807746887207,0.0 +2013-07-28,12.16807746887207,13.068082809448242,12.16807746887207,12.528079986572266,5270498.0 +2013-07-29,12.564080238342285,12.744080543518066,12.384078979492188,12.45607852935791,1363845.0 +2013-07-30,12.45607852935791,12.45607852935791,12.20407772064209,12.348078727722168,1170086.0 +2013-07-31,12.45607852935791,12.636079788208008,12.420079231262207,12.45607852935791,1159057.0 +2013-08-01,12.45607852935791,12.45607852935791,12.16807746887207,12.24007797241211,1694482.0 +2013-08-04,12.348078727722168,12.45607852935791,12.312078475952148,12.312078475952148,2462614.0 +2013-08-05,12.24007797241211,12.45607852935791,12.20407772064209,12.20407772064209,2583766.0 +2013-08-11,12.20407772064209,12.20407772064209,12.20407772064209,12.20407772064209,0.0 +2013-08-13,12.276078224182129,12.49207878112793,12.24007797241211,12.420079231262207,2526131.0 +2013-08-14,12.45607852935791,12.528079986572266,12.348078727722168,12.45607852935791,1544724.0 +2013-08-15,12.45607852935791,12.564080238342285,12.420079231262207,12.528079986572266,1871296.0 +2013-08-18,,,,, +2013-08-19,12.49207878112793,12.780080795288086,12.348078727722168,12.672080993652344,2161000.0 +2013-08-20,12.636079788208008,13.032082557678223,12.600079536437988,12.960082054138184,3516985.0 +2013-08-21,12.960082054138184,13.464085578918457,12.924081802368164,13.392085075378418,3630692.0 +2013-08-22,13.392085075378418,13.608086585998535,13.24808406829834,13.608086585998535,4943022.0 +2013-08-25,13.572086334228516,13.716087341308594,13.356084823608398,13.428085327148438,2434798.0 +2013-08-26,13.356084823608398,13.500085830688477,13.1760835647583,13.24808406829834,2339479.0 +2013-08-27,13.104083061218262,13.104083061218262,11.952075958251953,11.988076210021973,4264329.0 +2013-08-28,11.448073387145996,12.024076461791992,11.448073387145996,11.736075401306152,3073423.0 +2013-08-29,11.916075706481934,12.060076713562012,11.412073135375977,11.448073387145996,2569543.0 +2013-09-01,11.772074699401855,11.988076210021973,11.700074195861816,11.916075706481934,2318683.0 +2013-09-02,11.916075706481934,11.952075958251953,11.628073692321777,11.772074699401855,2128187.0 +2013-09-03,11.844075202941895,11.844075202941895,11.196070671081543,11.412073135375977,2363269.0 +2013-09-04,11.268072128295898,11.340071678161621,11.088069915771484,11.12407112121582,1048414.0 +2013-09-05,11.088069915771484,11.304072380065918,10.980070114135742,11.12407112121582,617257.0 +2013-09-08,11.340071678161621,11.340071678161621,11.016070365905762,11.16007137298584,820346.0 +2013-09-09,11.052069664001465,11.232070922851562,11.016070365905762,11.16007137298584,594226.0 +2013-09-10,11.556073188781738,11.808074951171875,11.37607192993164,11.592074394226074,4104341.0 +2013-09-11,11.592074394226074,11.736075401306152,11.448073387145996,11.592074394226074,2987473.0 +2013-09-12,11.628073692321777,11.808074951171875,11.592074394226074,11.664073944091797,2098100.0 +2013-09-15,11.844075202941895,12.20407772064209,11.772074699401855,12.16807746887207,3038531.0 +2013-09-16,12.16807746887207,12.348078727722168,12.096076965332031,12.348078727722168,3882482.0 +2013-09-17,12.312078475952148,12.384078979492188,12.13207721710205,12.20407772064209,2485760.0 +2013-09-18,12.276078224182129,12.384078979492188,12.16807746887207,12.276078224182129,3008315.0 +2013-09-19,12.348078727722168,12.348078727722168,12.20407772064209,12.24007797241211,1746805.0 +2013-09-24,12.24007797241211,12.276078224182129,12.096076965332031,12.16807746887207,1081087.0 +2013-09-25,12.16807746887207,12.16807746887207,12.16807746887207,12.16807746887207,0.0 +2013-09-26,12.060076713562012,12.096076965332031,11.916075706481934,11.916075706481934,1619099.0 +2013-09-29,11.988076210021973,12.060076713562012,11.88007640838623,11.952075958251953,1135860.0 +2013-09-30,11.952075958251953,11.988076210021973,11.916075706481934,11.988076210021973,682209.0 +2013-10-01,11.952075958251953,12.16807746887207,11.952075958251953,12.096076965332031,1859753.0 +2013-10-02,12.16807746887207,12.16807746887207,12.024076461791992,12.024076461791992,858105.0 +2013-10-03,12.024076461791992,12.16807746887207,11.988076210021973,12.096076965332031,1811268.0 +2013-10-06,12.13207721710205,12.16807746887207,11.628073692321777,11.988076210021973,1555776.0 +2013-10-07,11.88007640838623,11.916075706481934,11.628073692321777,11.700074195861816,2038721.0 +2013-10-08,11.628073692321777,11.700074195861816,11.520072937011719,11.664073944091797,1139296.0 +2013-10-09,11.520072937011719,11.628073692321777,11.520072937011719,11.592074394226074,862638.0 +2013-10-10,11.592074394226074,11.772074699401855,11.556073188781738,11.592074394226074,1123321.0 +2013-10-13,11.592074394226074,11.592074394226074,11.592074394226074,11.592074394226074,0.0 +2013-10-20,11.844075202941895,12.024076461791992,11.808074951171875,11.916075706481934,1385773.0 +2013-10-21,11.988076210021973,12.16807746887207,11.88007640838623,12.096076965332031,1968549.0 +2013-10-22,12.096076965332031,12.20407772064209,12.024076461791992,12.096076965332031,1374123.0 +2013-10-23,12.13207721710205,12.13207721710205,12.024076461791992,12.060076713562012,424684.0 +2013-10-24,12.060076713562012,12.24007797241211,12.024076461791992,12.24007797241211,891804.0 +2013-10-27,12.13207721710205,12.384078979492188,12.096076965332031,12.348078727722168,1203343.0 +2013-10-28,12.348078727722168,12.384078979492188,11.592074394226074,12.16807746887207,1497726.0 +2013-10-29,12.20407772064209,12.348078727722168,12.16807746887207,12.24007797241211,2464453.0 +2013-10-30,12.276078224182129,12.276078224182129,12.024076461791992,12.16807746887207,1687094.0 +2013-10-31,12.096076965332031,12.16807746887207,12.060076713562012,12.060076713562012,910069.0 +2013-11-03,12.096076965332031,12.13207721710205,12.060076713562012,12.096076965332031,970767.0 +2013-11-04,12.060076713562012,12.13207721710205,11.88007640838623,11.916075706481934,1260180.0 +2013-11-05,11.88007640838623,11.988076210021973,11.844075202941895,11.916075706481934,1067101.0 +2013-11-06,11.952075958251953,12.096076965332031,11.952075958251953,11.988076210021973,1052651.0 +2013-11-07,11.988076210021973,12.024076461791992,11.952075958251953,12.024076461791992,591112.0 +2013-11-10,12.060076713562012,12.096076965332031,11.988076210021973,12.060076713562012,766945.0 +2013-11-11,12.024076461791992,12.096076965332031,11.988076210021973,12.060076713562012,694966.0 +2013-11-12,12.060076713562012,12.20407772064209,12.060076713562012,12.16807746887207,1189397.0 +2013-11-13,12.20407772064209,12.24007797241211,12.024076461791992,12.060076713562012,872172.0 +2013-11-14,12.096076965332031,12.16807746887207,12.060076713562012,12.096076965332031,814890.0 +2013-11-17,12.13207721710205,12.312078475952148,12.096076965332031,12.24007797241211,2450214.0 +2013-11-18,12.276078224182129,12.348078727722168,12.16807746887207,12.16807746887207,2023199.0 +2013-11-19,12.13207721710205,12.24007797241211,12.096076965332031,12.16807746887207,1220667.0 +2013-11-20,12.20407772064209,12.384078979492188,12.16807746887207,12.348078727722168,2029799.0 +2013-11-21,12.420079231262207,12.636079788208008,12.24007797241211,12.528079986572266,4378173.0 +2013-11-24,12.600079536437988,12.672080993652344,12.49207878112793,12.600079536437988,1275734.0 +2013-11-25,12.600079536437988,12.636079788208008,12.312078475952148,12.348078727722168,2275022.0 +2013-11-26,12.384078979492188,12.420079231262207,12.20407772064209,12.20407772064209,3390617.0 +2013-11-27,12.16807746887207,12.276078224182129,12.096076965332031,12.20407772064209,1409468.0 +2013-11-28,12.24007797241211,12.45607852935791,12.24007797241211,12.348078727722168,1737981.0 +2013-12-01,12.348078727722168,12.45607852935791,12.312078475952148,12.45607852935791,1660954.0 +2013-12-02,12.49207878112793,12.636079788208008,12.45607852935791,12.564080238342285,2186398.0 +2013-12-03,12.564080238342285,12.564080238342285,12.16807746887207,12.276078224182129,2117657.0 +2013-12-04,12.24007797241211,12.348078727722168,12.16807746887207,12.348078727722168,1252573.0 +2013-12-05,12.312078475952148,12.528079986572266,12.276078224182129,12.528079986572266,1777781.0 +2013-12-08,12.528079986572266,12.924081802368164,12.528079986572266,12.924081802368164,2434767.0 +2013-12-09,12.924081802368164,13.068082809448242,12.852082252502441,12.924081802368164,1982298.0 +2013-12-10,12.924081802368164,12.960082054138184,12.816082000732422,12.816082000732422,1553109.0 +2013-12-11,12.780080795288086,12.852082252502441,12.672080993652344,12.744080543518066,1432324.0 +2013-12-12,12.708081245422363,12.852082252502441,12.672080993652344,12.780080795288086,1045461.0 +2013-12-15,12.816082000732422,13.032082557678223,12.780080795288086,12.888081550598145,1815788.0 +2013-12-16,12.924081802368164,12.960082054138184,12.780080795288086,12.960082054138184,1200038.0 +2013-12-17,12.924081802368164,13.1760835647583,12.852082252502441,13.068082809448242,2423169.0 +2013-12-18,13.068082809448242,13.068082809448242,12.960082054138184,12.960082054138184,896892.0 +2013-12-19,12.99608325958252,13.21208381652832,12.960082054138184,13.1760835647583,1172767.0 +2013-12-22,13.24808406829834,13.320084571838379,13.104083061218262,13.1760835647583,1208020.0 +2013-12-23,13.1760835647583,13.1760835647583,13.068082809448242,13.104083061218262,828529.0 +2013-12-24,13.104083061218262,13.104083061218262,12.888081550598145,12.960082054138184,929950.0 +2013-12-25,12.99608325958252,13.068082809448242,12.960082054138184,12.960082054138184,853462.0 +2013-12-26,12.99608325958252,13.104083061218262,12.960082054138184,13.068082809448242,673047.0 +2013-12-29,13.068082809448242,13.284085273742676,13.032082557678223,13.21208381652832,1281358.0 +2013-12-30,13.24808406829834,13.356084823608398,13.1760835647583,13.21208381652832,1542949.0 +2013-12-31,13.24808406829834,13.320084571838379,13.1760835647583,13.320084571838379,1070386.0 +2014-01-01,13.24808406829834,13.500085830688477,13.21208381652832,13.464085578918457,1340474.0 +2014-01-02,13.464085578918457,13.536086082458496,13.356084823608398,13.392085075378418,1282548.0 +2014-01-05,13.392085075378418,13.428085327148438,13.1760835647583,13.284085273742676,1149107.0 +2014-01-06,13.21208381652832,13.24808406829834,12.960082054138184,12.960082054138184,1152003.0 +2014-01-07,12.99608325958252,13.392085075378418,12.960082054138184,13.320084571838379,1581175.0 +2014-01-08,13.428085327148438,13.752087593078613,13.392085075378418,13.536086082458496,3467473.0 +2014-01-09,13.644086837768555,13.680087089538574,13.392085075378418,13.428085327148438,2002501.0 +2014-01-12,13.536086082458496,13.572086334228516,13.24808406829834,13.320084571838379,1881565.0 +2014-01-13,13.356084823608398,13.392085075378418,13.140084266662598,13.21208381652832,1154419.0 +2014-01-14,13.21208381652832,13.21208381652832,13.21208381652832,13.21208381652832,0.0 +2014-01-15,13.320084571838379,13.680087089538574,13.320084571838379,13.428085327148438,2885809.0 +2014-01-16,13.464085578918457,13.644086837768555,13.284085273742676,13.284085273742676,1306865.0 +2014-01-19,13.284085273742676,14.112090110778809,13.104083061218262,13.896087646484375,3325150.0 +2014-01-20,13.788087844848633,13.860088348388672,13.536086082458496,13.572086334228516,2733824.0 +2014-01-21,13.536086082458496,13.680087089538574,13.320084571838379,13.536086082458496,1386959.0 +2014-01-22,13.500085830688477,13.932088851928711,13.320084571838379,13.932088851928711,3720331.0 +2014-01-23,13.96808910369873,14.400092124938965,13.932088851928711,14.400092124938965,3451440.0 +2014-01-26,14.112090110778809,14.292091369628906,14.00408935546875,14.148090362548828,2188574.0 +2014-01-27,14.220090866088867,14.292091369628906,13.788087844848633,13.824088096618652,1870694.0 +2014-01-28,13.860088348388672,14.148090362548828,13.824088096618652,13.932088851928711,2713211.0 +2014-01-29,13.96808910369873,14.00408935546875,13.788087844848633,13.824088096618652,1617827.0 +2014-01-30,13.752087593078613,13.788087844848633,13.644086837768555,13.752087593078613,1334599.0 +2014-02-02,13.752087593078613,13.824088096618652,13.680087089538574,13.752087593078613,1021936.0 +2014-02-03,13.752087593078613,13.932088851928711,13.644086837768555,13.680087089538574,1223503.0 +2014-02-04,13.464085578918457,13.680087089538574,13.356084823608398,13.680087089538574,1049701.0 +2014-02-05,13.680087089538574,13.824088096618652,13.572086334228516,13.680087089538574,1010794.0 +2014-02-06,13.608086585998535,13.680087089538574,13.608086585998535,13.644086837768555,750674.0 +2014-02-09,13.680087089538574,13.860088348388672,13.680087089538574,13.752087593078613,1631056.0 +2014-02-10,13.752087593078613,13.752087593078613,13.644086837768555,13.716087341308594,893298.0 +2014-02-11,13.680087089538574,13.896087646484375,13.644086837768555,13.860088348388672,1336838.0 +2014-02-12,13.932088851928711,14.00408935546875,13.860088348388672,13.932088851928711,1002079.0 +2014-02-13,13.896087646484375,13.896087646484375,13.716087341308594,13.716087341308594,761397.0 +2014-02-16,13.752087593078613,13.788087844848633,13.644086837768555,13.680087089538574,840198.0 +2014-02-17,13.644086837768555,13.752087593078613,13.572086334228516,13.680087089538574,1211565.0 +2014-02-18,13.716087341308594,13.788087844848633,13.644086837768555,13.752087593078613,1055152.0 +2014-02-19,13.788087844848633,14.184089660644531,13.788087844848633,14.00408935546875,2987447.0 +2014-02-20,14.076089859008789,14.184089660644531,13.896087646484375,13.932088851928711,1853982.0 +2014-02-23,13.96808910369873,14.184089660644531,13.932088851928711,14.040088653564453,1723898.0 +2014-02-24,14.040088653564453,14.112090110778809,13.96808910369873,14.040088653564453,1187242.0 +2014-02-25,14.112090110778809,14.148090362548828,13.932088851928711,14.076089859008789,1160848.0 +2014-02-26,14.040088653564453,14.616092681884766,13.96808910369873,14.544093132019043,4916528.0 +2014-02-27,14.544093132019043,14.616092681884766,14.220090866088867,14.292091369628906,2605240.0 +2014-03-02,14.292091369628906,14.400092124938965,14.148090362548828,14.32809066772461,1777860.0 +2014-03-03,14.256091117858887,14.364090919494629,14.040088653564453,14.184089660644531,1804646.0 +2014-03-04,14.184089660644531,14.544093132019043,14.184089660644531,14.400092124938965,1752813.0 +2014-03-05,14.472091674804688,14.580093383789062,13.896087646484375,14.256091117858887,2276827.0 +2014-03-06,14.364090919494629,14.436092376708984,14.256091117858887,14.292091369628906,1296545.0 +2014-03-09,14.364090919494629,14.688094139099121,14.32809066772461,14.508091926574707,2465616.0 +2014-03-10,14.544093132019043,15.192096710205078,14.508091926574707,15.120096206665039,4956614.0 +2014-03-11,15.156096458435059,15.372097969055176,15.012096405029297,15.156096458435059,2860324.0 +2014-03-12,15.012096405029297,15.120096206665039,14.976095199584961,15.012096405029297,789857.0 +2014-03-13,15.012096405029297,15.012096405029297,15.012096405029297,15.012096405029297,0.0 +2014-03-16,15.012096405029297,15.228096961975098,14.976095199584961,15.156096458435059,1313167.0 +2014-03-17,15.120096206665039,15.408098220825195,15.120096206665039,15.156096458435059,1263166.0 +2014-03-18,15.228096961975098,15.336097717285156,15.08409595489502,15.120096206665039,1069702.0 +2014-03-19,15.120096206665039,15.192096710205078,14.940094947814941,15.048095703125,799485.0 +2014-03-20,15.048095703125,15.08409595489502,14.832094192504883,14.832094192504883,1252832.0 +2014-03-23,14.868095397949219,15.048095703125,14.868095397949219,14.976095199584961,696119.0 +2014-03-24,15.048095703125,16.272104263305664,14.976095199584961,16.02010154724121,3649193.0 +2014-03-25,16.02010154724121,16.380104064941406,15.876100540161133,15.984102249145508,2694834.0 +2014-03-26,16.02010154724121,16.128103256225586,15.768099784851074,15.948101997375488,1352606.0 +2014-03-27,15.912100791931152,15.948101997375488,15.516098976135254,15.624098777770996,1097122.0 +2014-03-30,15.660099983215332,15.768099784851074,15.516098976135254,15.624098777770996,1174498.0 +2014-03-31,15.552099227905273,15.948101997375488,15.480098724365234,15.80410099029541,1921980.0 +2014-04-01,15.984102249145508,16.236103057861328,15.912100791931152,15.984102249145508,1577514.0 +2014-04-02,16.056102752685547,16.200103759765625,15.984102249145508,16.128103256225586,865694.0 +2014-04-03,16.128103256225586,16.236103057861328,15.84010124206543,15.984102249145508,1558242.0 +2014-04-06,15.984102249145508,16.63210678100586,15.912100791931152,16.380104064941406,3424194.0 +2014-04-07,16.452104568481445,16.7401065826416,16.344104766845703,16.560104370117188,2377513.0 +2014-04-08,16.596105575561523,18.216115951538086,16.596105575561523,18.216115951538086,9825237.0 +2014-04-09,18.504117965698242,20.016128540039062,16.560104370117188,18.360116958618164,11842549.0 +2014-04-10,18.57611846923828,19.224123001098633,17.85611343383789,17.92811393737793,6080626.0 +2014-04-13,17.85611343383789,18.00011444091797,17.208110809326172,17.496110916137695,4633674.0 +2014-04-14,17.388111114501953,18.288116455078125,17.35211181640625,17.820114135742188,4291882.0 +2014-04-15,17.85611343383789,18.144115447998047,17.78411293029785,18.00011444091797,2746558.0 +2014-04-16,18.00011444091797,18.00011444091797,17.60411262512207,17.78411293029785,1710044.0 +2014-04-17,17.85611343383789,17.85611343383789,17.60411262512207,17.74811363220215,1772663.0 +2014-04-20,17.892114639282227,19.512123107910156,17.892114639282227,19.224123001098633,11065605.0 +2014-04-21,19.152122497558594,19.224123001098633,18.360116958618164,18.72011947631836,5968406.0 +2014-04-22,19.296123504638672,19.296123504638672,18.64811897277832,18.864120483398438,5438227.0 +2014-04-23,18.7921199798584,18.936120986938477,18.288116455078125,18.432117462158203,2846383.0 +2014-04-24,18.432117462158203,18.432117462158203,18.00011444091797,18.216115951538086,2800416.0 +2014-04-27,18.216115951538086,18.288116455078125,17.964113235473633,18.00011444091797,2206910.0 +2014-04-28,18.00011444091797,18.7921199798584,18.00011444091797,18.504117965698242,4247158.0 +2014-04-29,18.432117462158203,18.7921199798584,18.144115447998047,18.360116958618164,2875228.0 +2014-04-30,18.288116455078125,18.57611846923828,18.216115951538086,18.432117462158203,1879935.0 +2014-05-01,18.504117965698242,18.72011947631836,18.360116958618164,18.504117965698242,1672185.0 +2014-05-04,18.72011947631836,18.936120986938477,18.504117965698242,18.64811897277832,1768458.0 +2014-05-05,18.504117965698242,18.64811897277832,18.072114944458008,18.360116958618164,2401076.0 +2014-05-06,18.360116958618164,18.57611846923828,18.144115447998047,18.288116455078125,2190702.0 +2014-05-07,18.360116958618164,19.584125518798828,18.144115447998047,19.008121490478516,7738871.0 +2014-05-08,19.296123504638672,19.94412612915039,18.864120483398438,19.584125518798828,10165689.0 +2014-05-11,19.728126525878906,20.232128143310547,19.368122100830078,19.872127532958984,6728068.0 +2014-05-12,20.232128143310547,21.672138214111328,20.16012954711914,21.312135696411133,14205557.0 +2014-05-13,21.312135696411133,21.744138717651367,21.024133682250977,21.096134185791016,6077054.0 +2014-05-14,21.024133682250977,21.096134185791016,20.66413116455078,20.66413116455078,2656588.0 +2014-05-15,20.73613166809082,20.73613166809082,20.304128646850586,20.448129653930664,1453810.0 +2014-05-18,20.520130157470703,20.73613166809082,20.16012954711914,20.73613166809082,1901428.0 +2014-05-19,20.520130157470703,20.592130661010742,20.08812713623047,20.232128143310547,1671749.0 +2014-05-20,20.376129150390625,21.168134689331055,20.16012954711914,20.73613166809082,5548036.0 +2014-05-21,20.80813217163086,21.024133682250977,20.592130661010742,20.66413116455078,2345078.0 +2014-05-22,20.80813217163086,20.8801326751709,20.376129150390625,20.376129150390625,1793394.0 +2014-05-25,20.16012954711914,20.520130157470703,19.800125122070312,20.16012954711914,1714100.0 +2014-05-26,20.232128143310547,20.520130157470703,19.94412612915039,20.304128646850586,1424725.0 +2014-05-27,20.304128646850586,20.80813217163086,20.304128646850586,20.520130157470703,2853802.0 +2014-05-28,20.448129653930664,20.592130661010742,19.94412612915039,20.16012954711914,1768416.0 +2014-05-29,20.232128143310547,20.304128646850586,19.584125518798828,19.728126525878906,2046629.0 +2014-06-01,19.94412612915039,19.94412612915039,19.368122100830078,19.44012451171875,1730083.0 +2014-06-02,19.44012451171875,19.584125518798828,19.368122100830078,19.512123107910156,904091.0 +2014-06-03,19.44012451171875,19.656124114990234,19.296123504638672,19.656124114990234,909203.0 +2014-06-04,19.656124114990234,19.656124114990234,19.44012451171875,19.512123107910156,806600.0 +2014-06-05,19.44012451171875,19.512123107910156,18.864120483398438,18.936120986938477,1282916.0 +2014-06-08,18.936120986938477,19.080121994018555,17.496110916137695,18.72011947631836,1814078.0 +2014-06-09,18.72011947631836,18.864120483398438,18.360116958618164,18.72011947631836,1135534.0 +2014-06-10,18.7921199798584,18.864120483398438,18.432117462158203,18.504117965698242,964352.0 +2014-06-11,18.504117965698242,19.224123001098633,18.288116455078125,19.080121994018555,1773038.0 +2014-06-12,18.936120986938477,20.08812713623047,18.936120986938477,19.800125122070312,4720651.0 +2014-06-15,19.584125518798828,20.16012954711914,19.368122100830078,19.44012451171875,3684443.0 +2014-06-16,19.512123107910156,19.512123107910156,18.504117965698242,18.57611846923828,1564698.0 +2014-06-17,18.64811897277832,19.296123504638672,18.288116455078125,19.224123001098633,2170075.0 +2014-06-18,19.224123001098633,19.656124114990234,19.224123001098633,19.296123504638672,1602139.0 +2014-06-19,19.44012451171875,19.584125518798828,19.008121490478516,19.008121490478516,1003579.0 +2014-06-22,19.152122497558594,19.152122497558594,18.072114944458008,18.57611846923828,1005264.0 +2014-06-23,18.57611846923828,18.57611846923828,18.00011444091797,18.216115951538086,1664486.0 +2014-06-24,18.216115951538086,18.288116455078125,17.640111923217773,18.144115447998047,1125848.0 +2014-06-25,18.216115951538086,19.080121994018555,18.144115447998047,18.64811897277832,2428302.0 +2014-06-26,18.7921199798584,18.936120986938477,18.504117965698242,18.7921199798584,1403341.0 +2014-06-29,18.936120986938477,19.44012451171875,18.57611846923828,19.080121994018555,2589382.0 +2014-06-30,19.080121994018555,19.224123001098633,18.72011947631836,18.864120483398438,1043689.0 +2014-07-01,18.864120483398438,19.224123001098633,18.864120483398438,19.224123001098633,924031.0 +2014-07-02,19.224123001098633,19.368122100830078,19.080121994018555,19.224123001098633,1163767.0 +2014-07-03,19.224123001098633,19.224123001098633,19.008121490478516,19.152122497558594,1293315.0 +2014-07-06,19.152122497558594,19.512123107910156,19.008121490478516,19.152122497558594,1060701.0 +2014-07-07,19.224123001098633,20.16012954711914,19.080121994018555,20.016128540039062,6087059.0 +2014-07-08,20.08812713623047,20.448129653930664,19.800125122070312,20.016128540039062,3209658.0 +2014-07-09,19.872127532958984,20.016128540039062,19.656124114990234,20.016128540039062,1314955.0 +2014-07-10,19.94412612915039,20.232128143310547,19.800125122070312,19.872127532958984,1579012.0 +2014-07-13,19.872127532958984,19.94412612915039,19.44012451171875,19.584125518798828,1956302.0 +2014-07-14,19.44012451171875,19.656124114990234,18.936120986938477,19.584125518798828,2435451.0 +2014-07-15,19.512123107910156,19.512123107910156,19.296123504638672,19.512123107910156,916330.0 +2014-07-16,19.512123107910156,19.584125518798828,19.296123504638672,19.44012451171875,650918.0 +2014-07-17,19.44012451171875,19.44012451171875,19.152122497558594,19.296123504638672,818146.0 +2014-07-20,18.64811897277832,18.864120483398438,18.504117965698242,18.864120483398438,1498816.0 +2014-07-21,18.864120483398438,19.44012451171875,18.72011947631836,19.368122100830078,1212451.0 +2014-07-22,19.512123107910156,19.656124114990234,19.224123001098633,19.224123001098633,1304665.0 +2014-07-23,19.44012451171875,19.728126525878906,19.44012451171875,19.44012451171875,1182481.0 +2014-07-24,19.44012451171875,19.94412612915039,19.296123504638672,19.512123107910156,1910093.0 +2014-08-03,19.512123107910156,19.728126525878906,19.368122100830078,19.584125518798828,736318.0 +2014-08-04,19.872127532958984,20.08812713623047,19.656124114990234,19.872127532958984,1560328.0 +2014-08-05,19.872127532958984,20.592130661010742,19.800125122070312,20.016128540039062,4542713.0 +2014-08-06,20.08812713623047,20.520130157470703,19.94412612915039,20.16012954711914,2600376.0 +2014-08-07,20.232128143310547,20.448129653930664,20.16012954711914,20.16012954711914,1091052.0 +2014-08-10,20.232128143310547,20.66413116455078,20.16012954711914,20.232128143310547,1145735.0 +2014-08-11,20.232128143310547,20.376129150390625,20.16012954711914,20.16012954711914,1002250.0 +2014-08-12,20.16012954711914,20.376129150390625,20.08812713623047,20.16012954711914,859384.0 +2014-08-13,20.232128143310547,20.232128143310547,19.94412612915039,20.08812713623047,1213033.0 +2014-08-14,20.16012954711914,20.448129653930664,20.016128540039062,20.16012954711914,2042239.0 +2014-08-17,20.232128143310547,20.304128646850586,20.08812713623047,20.16012954711914,1000617.0 +2014-08-18,20.16012954711914,20.448129653930664,20.16012954711914,20.232128143310547,1303374.0 +2014-08-19,20.376129150390625,20.376129150390625,20.16012954711914,20.304128646850586,946445.0 +2014-08-20,20.304128646850586,20.376129150390625,20.232128143310547,20.376129150390625,994417.0 +2014-08-21,20.448129653930664,20.8801326751709,20.304128646850586,20.66413116455078,4192735.0 +2014-08-24,20.80813217163086,20.952133178710938,20.376129150390625,20.376129150390625,2401222.0 +2014-08-25,20.520130157470703,20.520130157470703,19.224123001098633,19.872127532958984,2015534.0 +2014-08-26,19.94412612915039,20.08812713623047,19.800125122070312,20.016128540039062,1008210.0 +2014-08-27,20.08812713623047,20.592130661010742,20.08812713623047,20.448129653930664,2521199.0 +2014-08-28,20.520130157470703,20.520130157470703,20.232128143310547,20.448129653930664,1270223.0 +2014-08-31,20.520130157470703,20.592130661010742,20.376129150390625,20.448129653930664,881633.0 +2014-09-01,20.448129653930664,20.448129653930664,20.304128646850586,20.376129150390625,708044.0 +2014-09-02,20.376129150390625,20.80813217163086,20.232128143310547,20.66413116455078,2374455.0 +2014-09-03,20.66413116455078,21.312135696411133,20.592130661010742,21.168134689331055,3968457.0 +2014-09-04,21.240135192871094,21.45613670349121,20.8801326751709,20.8801326751709,2402981.0 +2014-09-07,20.952133178710938,21.096134185791016,20.73613166809082,20.952133178710938,1344656.0 +2014-09-08,20.952133178710938,21.240135192871094,20.8801326751709,21.096134185791016,1505291.0 +2014-09-09,20.952133178710938,21.096134185791016,20.8801326751709,20.952133178710938,935788.0 +2014-09-10,20.952133178710938,21.312135696411133,20.592130661010742,21.312135696411133,2624063.0 +2014-09-11,21.312135696411133,21.816139221191406,20.8801326751709,21.024133682250977,4591408.0 +2014-09-14,21.024133682250977,21.168134689331055,20.592130661010742,20.592130661010742,1285838.0 +2014-09-15,20.66413116455078,20.73613166809082,20.232128143310547,20.592130661010742,1128639.0 +2014-09-16,20.520130157470703,20.73613166809082,20.376129150390625,20.520130157470703,987971.0 +2014-09-17,20.520130157470703,20.80813217163086,20.448129653930664,20.592130661010742,643925.0 +2014-09-18,20.592130661010742,20.73613166809082,20.448129653930664,20.448129653930664,782665.0 +2014-09-21,20.520130157470703,20.592130661010742,20.16012954711914,20.232128143310547,944550.0 +2014-09-22,20.16012954711914,20.304128646850586,19.94412612915039,20.16012954711914,1012214.0 +2014-09-24,20.016128540039062,20.16012954711914,19.512123107910156,19.872127532958984,782669.0 +2014-09-25,19.872127532958984,20.08812713623047,19.656124114990234,19.800125122070312,411843.0 +2014-09-28,19.800125122070312,19.872127532958984,19.368122100830078,19.44012451171875,880763.0 +2014-09-29,19.512123107910156,19.94412612915039,19.368122100830078,19.800125122070312,928320.0 +2014-09-30,19.800125122070312,19.94412612915039,19.728126525878906,19.872127532958984,519841.0 +2014-10-01,19.94412612915039,19.94412612915039,19.584125518798828,19.656124114990234,417608.0 +2014-10-02,19.512123107910156,19.584125518798828,19.368122100830078,19.512123107910156,538702.0 +2014-10-12,18.504117965698242,18.936120986938477,17.640111923217773,18.00011444091797,1098222.0 +2014-10-13,17.712112426757812,18.216115951538086,17.640111923217773,18.144115447998047,607659.0 +2014-10-14,18.00011444091797,18.144115447998047,17.712112426757812,17.92811393737793,503530.0 +2014-10-15,17.74811363220215,17.892114639282227,16.920108795166016,17.172109603881836,597626.0 +2014-10-16,16.416105270385742,16.704105377197266,15.408098220825195,16.056102752685547,1351263.0 +2014-10-19,16.560104370117188,16.704105377197266,15.984102249145508,16.344104766845703,1387103.0 +2014-10-20,16.63210678100586,16.704105377197266,16.200103759765625,16.704105377197266,1329331.0 +2014-10-21,16.668106079101562,17.280109405517578,16.560104370117188,17.208110809326172,1110010.0 +2014-10-22,17.424110412597656,17.53211212158203,16.920108795166016,17.208110809326172,1107570.0 +2014-10-23,16.992107391357422,17.100109100341797,16.560104370117188,16.992107391357422,841201.0 +2014-10-26,17.100109100341797,17.460111618041992,17.100109100341797,17.388111114501953,1097995.0 +2014-10-27,17.388111114501953,18.360116958618164,17.316110610961914,17.74811363220215,2304394.0 +2014-10-28,18.144115447998047,18.432117462158203,17.964113235473633,18.144115447998047,2553154.0 +2014-10-29,18.288116455078125,18.360116958618164,17.460111618041992,17.460111618041992,818480.0 +2014-10-30,17.280109405517578,17.92811393737793,16.95610809326172,17.85611343383789,1533624.0 +2014-11-02,18.00011444091797,18.216115951538086,17.85611343383789,18.144115447998047,1410117.0 +2014-11-03,18.144115447998047,18.360116958618164,17.964113235473633,18.072114944458008,1145785.0 +2014-11-04,17.85611343383789,18.144115447998047,17.640111923217773,17.74811363220215,1798523.0 +2014-11-05,17.640111923217773,17.78411293029785,17.244110107421875,17.712112426757812,1290105.0 +2014-11-06,17.74811363220215,18.00011444091797,17.640111923217773,18.00011444091797,999632.0 +2014-11-09,17.964113235473633,18.504117965698242,17.892114639282227,18.288116455078125,1910993.0 +2014-11-10,18.288116455078125,18.72011947631836,18.216115951538086,18.64811897277832,1483846.0 +2014-11-11,18.504117965698242,18.7921199798584,18.072114944458008,18.216115951538086,1511545.0 +2014-11-12,18.072114944458008,18.504117965698242,18.072114944458008,18.288116455078125,446913.0 +2014-11-13,18.288116455078125,18.288116455078125,18.00011444091797,18.00011444091797,535738.0 +2014-11-16,17.78411293029785,18.144115447998047,17.78411293029785,17.964113235473633,775140.0 +2014-11-17,17.74811363220215,17.820114135742188,16.668106079101562,16.848106384277344,1204256.0 +2014-11-18,16.848106384277344,17.1361083984375,16.776107788085938,17.100109100341797,780386.0 +2014-11-19,17.100109100341797,17.244110107421875,16.920108795166016,17.1361083984375,541577.0 +2014-11-20,17.172109603881836,18.57611846923828,17.172109603881836,18.072114944458008,2909020.0 +2014-11-23,18.360116958618164,18.72011947631836,18.00011444091797,18.216115951538086,1278126.0 +2014-11-24,18.504117965698242,19.008121490478516,18.00011444091797,18.7921199798584,3810403.0 +2014-11-25,18.432117462158203,18.72011947631836,18.144115447998047,18.360116958618164,1972552.0 +2014-11-26,18.288116455078125,18.288116455078125,17.208110809326172,18.00011444091797,2280074.0 +2014-11-27,17.820114135742188,17.964113235473633,17.388111114501953,17.712112426757812,1723808.0 +2014-11-30,16.056102752685547,17.280109405517578,16.056102752685547,16.81210708618164,1289701.0 +2014-12-01,16.95610809326172,18.216115951538086,16.95610809326172,18.072114944458008,1856215.0 +2014-12-02,18.288116455078125,18.72011947631836,17.820114135742188,17.820114135742188,2494581.0 +2014-12-03,17.712112426757812,18.360116958618164,17.712112426757812,18.072114944458008,1517798.0 +2014-12-04,18.360116958618164,18.432117462158203,18.144115447998047,18.288116455078125,889645.0 +2014-12-07,18.144115447998047,18.360116958618164,17.92811393737793,18.216115951538086,1230011.0 +2014-12-08,18.57611846923828,19.152122497558594,18.00011444091797,18.57611846923828,5667719.0 +2014-12-09,18.00011444091797,18.504117965698242,17.92811393737793,18.216115951538086,2967894.0 +2014-12-10,18.216115951538086,18.360116958618164,17.064109802246094,17.064109802246094,2423387.0 +2014-12-11,16.48810577392578,17.064109802246094,16.056102752685547,16.920108795166016,1846070.0 +2014-12-14,15.84010124206543,16.48810577392578,15.732099533081055,15.732099533081055,1463936.0 +2014-12-15,16.272104263305664,16.416105270385742,14.292091369628906,14.292091369628906,1773078.0 +2014-12-16,13.104083061218262,13.320084571838379,12.888081550598145,12.888081550598145,1180957.0 +2014-12-17,12.744080543518066,12.960082054138184,11.628073692321777,12.816082000732422,3317325.0 +2014-12-18,13.644086837768555,14.076089859008789,13.428085327148438,14.076089859008789,1684375.0 +2014-12-21,14.760093688964844,14.760093688964844,13.500085830688477,14.040088653564453,3399200.0 +2014-12-22,14.040088653564453,14.616092681884766,13.716087341308594,14.292091369628906,2522146.0 +2014-12-23,14.32809066772461,14.688094139099121,14.256091117858887,14.544093132019043,2114055.0 +2014-12-24,14.760093688964844,15.444098472595215,14.688094139099121,14.760093688964844,3705072.0 +2014-12-25,14.832094192504883,14.976095199584961,14.364090919494629,14.72409439086914,3479305.0 +2014-12-28,14.688094139099121,16.02010154724121,14.688094139099121,15.696100234985352,6307094.0 +2014-12-29,15.80410099029541,16.09210205078125,15.480098724365234,15.552099227905273,3411135.0 +2014-12-30,14.436092376708984,15.408098220825195,14.436092376708984,14.580093383789062,2600913.0 +2014-12-31,14.72409439086914,14.976095199584961,13.140084266662598,13.320084571838379,3961303.0 +2015-01-01,14.040088653564453,14.364090919494629,13.680087089538574,14.112090110778809,2871230.0 +2015-01-04,14.040088653564453,14.184089660644531,13.752087593078613,13.824088096618652,1839063.0 +2015-01-05,13.608086585998535,13.716087341308594,13.284085273742676,13.284085273742676,1332178.0 +2015-01-06,12.636079788208008,13.572086334228516,12.600079536437988,13.536086082458496,1400164.0 +2015-01-07,13.428085327148438,13.788087844848633,13.1760835647583,13.644086837768555,2378316.0 +2015-01-08,13.896087646484375,14.184089660644531,13.716087341308594,13.824088096618652,2995472.0 +2015-01-11,13.896087646484375,14.00408935546875,13.788087844848633,13.96808910369873,1682818.0 +2015-01-12,13.96808910369873,14.400092124938965,13.932088851928711,14.00408935546875,2261453.0 +2015-01-13,13.680087089538574,14.364090919494629,13.608086585998535,14.32809066772461,2757635.0 +2015-01-14,14.400092124938965,14.652092933654785,14.292091369628906,14.32809066772461,2947813.0 +2015-01-15,14.400092124938965,14.544093132019043,14.148090362548828,14.148090362548828,1533374.0 +2015-01-18,14.292091369628906,14.652092933654785,14.256091117858887,14.580093383789062,2950536.0 +2015-01-19,14.760093688964844,14.904094696044922,14.544093132019043,14.72409439086914,2881284.0 +2015-01-20,14.544093132019043,14.940094947814941,14.508091926574707,14.688094139099121,2256656.0 +2015-01-21,14.652092933654785,14.832094192504883,14.472091674804688,14.508091926574707,1303051.0 +2015-01-22,14.400092124938965,14.688094139099121,14.32809066772461,14.616092681884766,785113.0 +2015-01-26,14.688094139099121,14.760093688964844,14.580093383789062,14.72409439086914,999265.0 +2015-01-27,14.832094192504883,15.192096710205078,14.72409439086914,15.048095703125,2144579.0 +2015-01-28,15.120096206665039,15.480098724365234,15.08409595489502,15.408098220825195,2262877.0 +2015-01-29,15.552099227905273,15.948101997375488,15.516098976135254,15.696100234985352,1905532.0 +2015-02-01,16.200103759765625,16.272104263305664,15.948101997375488,15.984102249145508,1563198.0 +2015-02-02,15.984102249145508,16.308103561401367,15.768099784851074,16.272104263305664,1535120.0 +2015-02-03,16.272104263305664,16.560104370117188,16.02010154724121,16.272104263305664,2184808.0 +2015-02-04,16.272104263305664,16.380104064941406,15.984102249145508,16.056102752685547,2274557.0 +2015-02-05,15.876100540161133,16.200103759765625,15.84010124206543,16.16410255432129,1394303.0 +2015-02-08,16.344104766845703,16.560104370117188,16.272104263305664,16.524105072021484,1744147.0 +2015-02-09,16.596105575561523,16.7401065826416,16.48810577392578,16.560104370117188,2025280.0 +2015-02-10,16.524105072021484,16.63210678100586,16.236103057861328,16.416105270385742,1411160.0 +2015-02-11,16.416105270385742,16.452104568481445,15.660099983215332,16.16410255432129,1330244.0 +2015-02-12,16.09210205078125,16.308103561401367,16.056102752685547,16.200103759765625,1133374.0 +2015-02-15,16.416105270385742,16.452104568481445,16.272104263305664,16.452104568481445,1457533.0 +2015-02-16,16.452104568481445,16.48810577392578,16.344104766845703,16.380104064941406,1061683.0 +2015-02-17,16.344104766845703,16.63210678100586,16.056102752685547,16.128103256225586,2371362.0 +2015-02-18,16.09210205078125,16.200103759765625,15.624098777770996,15.84010124206543,2057738.0 +2015-02-19,15.84010124206543,16.524105072021484,15.552099227905273,16.200103759765625,1663783.0 +2015-02-22,16.236103057861328,16.308103561401367,15.984102249145508,16.09210205078125,1291423.0 +2015-02-23,16.128103256225586,16.16410255432129,15.84010124206543,15.948101997375488,809267.0 +2015-02-24,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-02-25,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-02-26,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-03-01,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-03-02,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-03-03,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-03-04,15.948101997375488,15.948101997375488,15.948101997375488,15.948101997375488,0.0 +2015-03-05,16.63210678100586,16.776107788085938,16.560104370117188,16.704105377197266,1878474.0 +2015-03-08,17.1361083984375,18.00011444091797,17.064109802246094,17.424110412597656,5328196.0 +2015-03-09,17.1361083984375,18.00011444091797,17.064109802246094,17.424110412597656,5328196.0 +2015-03-10,17.460111618041992,17.60411262512207,17.100109100341797,17.208110809326172,1399068.0 +2015-03-11,17.100109100341797,17.424110412597656,16.920108795166016,17.280109405517578,1205714.0 +2015-03-12,17.35211181640625,17.712112426757812,17.208110809326172,17.35211181640625,2626715.0 +2015-03-15,17.280109405517578,17.316110610961914,16.920108795166016,17.064109802246094,1064029.0 +2015-03-16,17.100109100341797,17.172109603881836,16.452104568481445,16.776107788085938,1269929.0 +2015-03-17,16.63210678100586,16.88410758972168,16.344104766845703,16.848106384277344,862013.0 +2015-03-18,16.88410758972168,16.95610809326172,15.372097969055176,16.668106079101562,1257966.0 +2015-03-19,16.776107788085938,16.992107391357422,16.416105270385742,16.668106079101562,1086915.0 +2015-03-22,16.776107788085938,17.064109802246094,16.560104370117188,16.95610809326172,1610091.0 +2015-03-23,16.95610809326172,17.280109405517578,16.88410758972168,17.208110809326172,1276440.0 +2015-03-24,17.208110809326172,17.388111114501953,16.848106384277344,16.95610809326172,1208485.0 +2015-03-25,16.992107391357422,17.100109100341797,15.300097465515137,15.300097465515137,2871670.0 +2015-03-26,14.400092124938965,15.264097213745117,14.256091117858887,15.048095703125,1841827.0 +2015-03-29,15.480098724365234,15.732099533081055,15.372097969055176,15.660099983215332,1190631.0 +2015-03-30,15.588098526000977,16.128103256225586,15.444098472595215,15.696100234985352,2751343.0 +2015-03-31,15.516098976135254,15.912100791931152,14.976095199584961,15.300097465515137,1536838.0 +2015-04-01,15.192096710205078,15.444098472595215,15.012096405029297,15.264097213745117,849702.0 +2015-04-02,15.480098724365234,15.480098724365234,14.472091674804688,14.832094192504883,1123301.0 +2015-04-05,14.832094192504883,14.832094192504883,14.256091117858887,14.580093383789062,852133.0 +2015-04-06,14.760093688964844,15.228096961975098,14.580093383789062,14.832094192504883,1502150.0 +2015-04-07,14.904094696044922,15.192096710205078,14.760093688964844,15.120096206665039,1611021.0 +2015-04-08,15.192096710205078,15.336097717285156,14.796093940734863,14.832094192504883,1330510.0 +2015-04-09,14.760093688964844,15.408098220825195,14.760093688964844,15.336097717285156,2846867.0 +2015-04-12,15.444098472595215,15.948101997375488,15.408098220825195,15.552099227905273,2764768.0 +2015-04-13,15.552099227905273,15.984102249145508,15.480098724365234,15.80410099029541,2498682.0 +2015-04-14,15.84010124206543,16.308103561401367,15.84010124206543,16.200103759765625,2352358.0 +2015-04-15,16.380104064941406,16.560104370117188,16.236103057861328,16.560104370117188,1995578.0 +2015-04-16,16.596105575561523,16.992107391357422,16.48810577392578,16.81210708618164,3422144.0 +2015-04-19,17.064109802246094,17.244110107421875,16.920108795166016,17.028108596801758,2491064.0 +2015-04-20,16.875,16.875,16.458332061767578,16.5,1769019.0 +2015-04-21,16.5,16.5,16.29166603088379,16.375,982874.0 +2015-04-22,16.66666603088379,16.66666603088379,16.29166603088379,16.375,933382.0 +2015-04-23,16.25,16.333332061767578,16.083332061767578,16.208332061767578,713563.0 +2015-04-26,16.333332061767578,16.66666603088379,16.208332061767578,16.54166603088379,1536765.0 +2015-04-27,16.66666603088379,16.66666603088379,16.458332061767578,16.516666412353516,905365.0 +2015-04-28,16.458332061767578,16.75,16.41666603088379,16.508333206176758,1091455.0 +2015-04-29,16.625,16.625,16.25,16.53333282470703,634570.0 +2015-04-30,16.53333282470703,16.53333282470703,16.53333282470703,16.53333282470703,0.0 +2015-05-03,16.583332061767578,16.875,16.333332061767578,16.524999618530273,2353726.0 +2015-05-04,16.583332061767578,16.875,16.54166603088379,16.733333587646484,2104196.0 +2015-05-05,16.79166603088379,16.833332061767578,16.583332061767578,16.591665267944336,1174525.0 +2015-05-06,16.583332061767578,16.708332061767578,16.5,16.566665649414062,616518.0 +2015-05-07,16.5,16.66666603088379,16.41666603088379,16.53333282470703,778111.0 +2015-05-10,16.54166603088379,16.583332061767578,16.458332061767578,16.5,361558.0 +2015-05-11,16.458332061767578,16.75,16.29166603088379,16.366666793823242,1525344.0 +2015-05-12,16.458332061767578,16.583332061767578,16.333332061767578,16.54166603088379,715940.0 +2015-05-13,16.625,16.625,16.41666603088379,16.53333282470703,655478.0 +2015-05-14,16.458332061767578,16.54166603088379,16.333332061767578,16.491666793823242,1007536.0 +2015-05-17,16.5,16.54166603088379,16.458332061767578,16.5,673430.0 +2015-05-18,16.5,16.583332061767578,16.458332061767578,16.508333206176758,545367.0 +2015-05-19,16.5,16.75,16.458332061767578,16.625,1005266.0 +2015-05-20,16.75,16.91666603088379,16.625,16.700000762939453,3308982.0 +2015-05-21,16.66666603088379,16.833332061767578,16.66666603088379,16.79166603088379,1165624.0 +2015-05-24,16.833332061767578,17.833332061767578,16.75,17.5,6117855.0 +2015-05-25,17.625,17.625,17.16666603088379,17.29166603088379,1368530.0 +2015-05-26,17.29166603088379,17.41666603088379,17.083332061767578,17.141666412353516,1171497.0 +2015-05-27,17.125,17.41666603088379,16.958332061767578,17.191665649414062,2162608.0 +2015-05-28,17.208332061767578,17.29166603088379,17.0,17.058332443237305,712496.0 +2015-05-31,17.125,17.29166603088379,16.833332061767578,16.883333206176758,1063857.0 +2015-06-01,16.833332061767578,16.91666603088379,16.66666603088379,16.799999237060547,676627.0 +2015-06-02,16.833332061767578,16.958332061767578,16.79166603088379,16.875,583334.0 +2015-06-03,16.833332061767578,17.0,16.75,16.966665267944336,747262.0 +2015-06-04,17.0,17.04166603088379,16.875,17.016666412353516,646006.0 +2015-06-07,16.958332061767578,17.04166603088379,16.75,16.799999237060547,412000.0 +2015-06-08,16.833332061767578,16.833332061767578,16.66666603088379,16.674999237060547,320791.0 +2015-06-09,16.54166603088379,16.66666603088379,15.958333015441895,16.375,1001168.0 +2015-06-10,16.458332061767578,16.5,16.25,16.366666793823242,570354.0 +2015-06-11,16.375,16.375,16.208332061767578,16.274999618530273,364034.0 +2015-06-14,16.208332061767578,16.66666603088379,16.208332061767578,16.583332061767578,515710.0 +2015-06-15,16.79166603088379,16.79166603088379,16.41666603088379,16.458332061767578,397645.0 +2015-06-16,16.458332061767578,16.5,16.375,16.41666603088379,165993.0 +2015-06-17,16.41666603088379,16.458332061767578,16.25,16.375,267582.0 +2015-06-18,16.333332061767578,16.41666603088379,16.25,16.28333282470703,192164.0 +2015-06-21,16.208332061767578,16.208332061767578,15.791666030883789,15.816665649414062,486319.0 +2015-06-22,15.833333015441895,15.833333015441895,15.083333015441895,15.291666030883789,860001.0 +2015-06-23,15.333333015441895,15.666666030883789,15.333333015441895,15.441665649414062,867676.0 +2015-06-24,15.541666030883789,15.833333015441895,15.416666030883789,15.658332824707031,706388.0 +2015-06-25,15.625,15.958333015441895,15.583333015441895,15.816665649414062,672219.0 +2015-06-28,15.916666030883789,15.916666030883789,15.416666030883789,15.566665649414062,728131.0 +2015-06-29,15.416666030883789,15.416666030883789,14.75,15.016666412353516,917437.0 +2015-06-30,15.0,15.208333015441895,14.833333015441895,15.183333396911621,285424.0 +2015-07-01,15.166666030883789,15.333333015441895,14.916666030883789,15.166666030883789,284905.0 +2015-07-02,15.166666030883789,15.291666030883789,14.958333015441895,15.083333015441895,247903.0 +2015-07-05,15.125,15.166666030883789,14.791666030883789,15.0,213542.0 +2015-07-06,14.875,15.0,14.875,14.975000381469727,146596.0 +2015-07-07,14.916666030883789,14.958333015441895,14.666666030883789,14.833333015441895,115927.0 +2015-07-08,14.791666030883789,15.0,14.708333015441895,14.808333396911621,218060.0 +2015-07-09,14.708333015441895,15.541666030883789,14.666666030883789,15.166666030883789,837895.0 +2015-07-12,15.25,15.25,15.0,15.158332824707031,345164.0 +2015-07-13,15.25,15.291666030883789,15.041666030883789,15.083333015441895,235083.0 +2015-07-14,15.166666030883789,15.166666030883789,15.041666030883789,15.083333015441895,211014.0 +2015-07-15,15.375,15.583333015441895,15.25,15.333333015441895,648912.0 +2015-07-19,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0 +2015-07-20,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0 +2015-07-21,15.333333015441895,15.333333015441895,15.333333015441895,15.333333015441895,0.0 +2015-07-22,15.416666030883789,15.416666030883789,15.25,15.399999618530273,271687.0 +2015-07-23,15.375,15.958333015441895,15.333333015441895,15.833333015441895,1507688.0 +2015-07-26,16.04166603088379,16.083332061767578,15.708333015441895,15.824999809265137,754060.0 +2015-07-27,15.666666030883789,15.708333015441895,15.458333015441895,15.5,198055.0 +2015-07-28,15.416666030883789,15.708333015441895,15.416666030883789,15.5,192842.0 +2015-07-29,15.583333015441895,15.75,15.458333015441895,15.483332633972168,260899.0 +2015-07-30,15.5,15.916666030883789,15.166666030883789,15.883333206176758,694471.0 +2015-08-02,15.791666030883789,16.208332061767578,14.791666030883789,14.841666221618652,2972593.0 +2015-08-03,14.958333015441895,15.083333015441895,14.666666030883789,14.916666030883789,724279.0 +2015-08-04,14.75,14.875,14.333333015441895,14.800000190734863,549934.0 +2015-08-05,14.791666030883789,15.083333015441895,14.75,14.891666412353516,567084.0 +2015-08-06,14.833333015441895,14.833333015441895,14.333333015441895,14.433333396911621,384183.0 +2015-08-09,14.166666030883789,14.458333015441895,14.125,14.391666412353516,585789.0 +2015-08-10,14.458333015441895,15.0,14.416666030883789,14.808333396911621,623370.0 +2015-08-11,15.0,15.166666030883789,14.5,14.550000190734863,1172712.0 +2015-08-12,14.25,14.541666030883789,14.208333015441895,14.491665840148926,480154.0 +2015-08-13,14.541666030883789,14.583333015441895,14.25,14.283332824707031,295836.0 +2015-08-16,14.208333015441895,14.375,13.625,13.708333015441895,674862.0 +2015-08-17,13.75,13.916666030883789,13.541666030883789,13.574999809265137,417757.0 +2015-08-18,13.375,13.416666030883789,12.25,12.550000190734863,928393.0 +2015-08-19,12.583333015441895,12.75,11.541666030883789,11.666666030883789,718219.0 +2015-08-20,11.25,12.208333015441895,10.833333015441895,12.041666030883789,1680770.0 +2015-08-23,11.083333015441895,11.583333015441895,10.916666030883789,10.925000190734863,1211036.0 +2015-08-24,10.791666030883789,11.25,10.333333015441895,10.366665840148926,897765.0 +2015-08-25,10.833333015441895,11.375,10.458333015441895,11.333333015441895,1478838.0 +2015-08-26,11.083333015441895,11.25,10.666666030883789,10.850000381469727,1091440.0 +2015-08-27,11.375,11.5,11.125,11.333333015441895,897577.0 +2015-08-30,11.75,11.958333015441895,11.416666030883789,11.5,1093401.0 +2015-08-31,11.458333015441895,11.458333015441895,11.208333015441895,11.399999618530273,524604.0 +2015-09-01,11.375,11.5,11.166666030883789,11.283332824707031,342828.0 +2015-09-02,11.166666030883789,11.291666030883789,10.875,11.233332633972168,382743.0 +2015-09-03,11.375,11.375,11.041666030883789,11.191665649414062,369232.0 +2015-09-06,11.125,11.25,11.041666030883789,11.100000381469727,458806.0 +2015-09-07,11.291666030883789,11.375,11.25,11.274999618530273,504556.0 +2015-09-08,11.333333015441895,11.583333015441895,11.208333015441895,11.541666030883789,669339.0 +2015-09-09,11.666666030883789,11.875,11.666666030883789,11.824999809265137,660156.0 +2015-09-10,11.666666030883789,11.958333015441895,11.583333015441895,11.824999809265137,831738.0 +2015-09-13,11.958333015441895,12.041666030883789,11.833333015441895,11.841666221618652,523448.0 +2015-09-14,11.75,12.0,11.625,11.633333206176758,593150.0 +2015-09-15,11.666666030883789,11.708333015441895,11.541666030883789,11.633333206176758,437467.0 +2015-09-16,11.708333015441895,11.75,11.416666030883789,11.416666030883789,841059.0 +2015-09-17,11.458333015441895,11.541666030883789,11.25,11.350000381469727,650720.0 +2015-09-20,11.333333015441895,11.375,11.083333015441895,11.125,282438.0 +2015-09-21,11.125,11.25,11.041666030883789,11.133333206176758,323952.0 +2015-09-27,11.133333206176758,11.133333206176758,11.133333206176758,11.133333206176758,0.0 +2015-09-28,11.133333206176758,11.133333206176758,11.133333206176758,11.133333206176758,0.0 +2015-09-29,11.166666030883789,11.166666030883789,10.916666030883789,10.958333015441895,235454.0 +2015-09-30,11.0,11.083333015441895,10.958333015441895,11.016666412353516,231645.0 +2015-10-01,11.041666030883789,11.125,11.0,11.0,298534.0 +2015-10-04,11.0,11.041666030883789,10.875,10.983332633972168,522666.0 +2015-10-05,11.041666030883789,11.25,11.0,11.158332824707031,635582.0 +2015-10-06,11.291666030883789,11.291666030883789,11.125,11.199999809265137,526843.0 +2015-10-07,11.333333015441895,11.583333015441895,11.291666030883789,11.441665649414062,1149835.0 +2015-10-08,11.583333015441895,11.75,11.375,11.658332824707031,1691830.0 +2015-10-11,11.791666030883789,12.458333015441895,11.666666030883789,12.308333396911621,4020801.0 +2015-10-12,12.375,12.375,12.0,12.033332824707031,2143114.0 +2015-10-13,11.916666030883789,12.166666030883789,11.875,11.991665840148926,1402014.0 +2015-10-14,11.916666030883789,12.083333015441895,11.833333015441895,11.933333396911621,922852.0 +2015-10-15,12.0,12.041666030883789,11.875,11.875,578083.0 +2015-10-18,11.916666030883789,12.166666030883789,11.916666030883789,12.066665649414062,913750.0 +2015-10-19,12.125,12.125,11.666666030883789,11.891666412353516,527274.0 +2015-10-20,11.75,11.75,11.583333015441895,11.583333015441895,822296.0 +2015-10-21,11.25,11.416666030883789,11.083333015441895,11.091666221618652,798124.0 +2015-10-22,11.041666030883789,11.166666030883789,10.666666030883789,10.808333396911621,628024.0 +2015-10-25,10.958333015441895,10.958333015441895,10.625,10.666666030883789,891452.0 +2015-10-26,10.791666030883789,10.791666030883789,10.333333015441895,10.625,1823641.0 +2015-10-27,10.583333015441895,10.833333015441895,10.125,10.225000381469727,1059252.0 +2015-10-28,10.291666030883789,10.583333015441895,10.166666030883789,10.5,679048.0 +2015-10-29,10.833333015441895,10.833333015441895,10.416666030883789,10.574999809265137,885033.0 +2015-11-01,10.5,10.5,10.375,10.408332824707031,360644.0 +2015-11-02,10.541666030883789,11.166666030883789,10.458333015441895,10.916666030883789,2179160.0 +2015-11-03,10.958333015441895,11.0,10.5,10.550000190734863,923277.0 +2015-11-04,10.666666030883789,10.75,10.458333015441895,10.725000381469727,610256.0 +2015-11-05,10.75,11.083333015441895,10.708333015441895,10.916666030883789,1549564.0 +2015-11-08,10.916666030883789,11.166666030883789,10.875,11.149999618530273,1265468.0 +2015-11-09,11.25,11.458333015441895,11.041666030883789,11.199999809265137,1154325.0 +2015-11-10,11.291666030883789,11.791666030883789,11.208333015441895,11.583333015441895,3730003.0 +2015-11-11,11.583333015441895,11.666666030883789,11.5,11.5,1066090.0 +2015-11-12,11.5,11.541666030883789,11.291666030883789,11.383333206176758,699308.0 +2015-11-15,11.041666030883789,11.958333015441895,11.0,11.324999809265137,4070818.0 +2015-11-16,11.375,11.541666030883789,11.25,11.341666221618652,1346383.0 +2015-11-17,11.375,11.416666030883789,11.166666030883789,11.216666221618652,689314.0 +2015-11-18,11.125,11.208333015441895,11.083333015441895,11.149999618530273,509150.0 +2015-11-19,11.25,11.416666030883789,11.208333015441895,11.383333206176758,725856.0 +2015-11-22,11.5,11.666666030883789,11.416666030883789,11.524999618530273,778053.0 +2015-11-23,11.5,11.583333015441895,11.416666030883789,11.5,568976.0 +2015-11-24,11.458333015441895,11.875,11.458333015441895,11.658332824707031,1928234.0 +2015-11-25,11.666666030883789,11.708333015441895,11.458333015441895,11.458333015441895,611611.0 +2015-11-26,11.583333015441895,11.625,11.416666030883789,11.458333015441895,539871.0 +2015-11-29,11.458333015441895,12.125,11.458333015441895,11.766666412353516,4307016.0 +2015-11-30,11.791666030883789,11.833333015441895,11.625,11.725000381469727,957482.0 +2015-12-01,11.708333015441895,12.083333015441895,11.666666030883789,11.899999618530273,1380286.0 +2015-12-02,11.875,11.958333015441895,11.708333015441895,11.766666412353516,988608.0 +2015-12-03,11.75,11.75,11.5,11.550000190734863,725732.0 +2015-12-06,11.5,11.791666030883789,11.5,11.541666030883789,895450.0 +2015-12-07,11.5,11.666666030883789,11.458333015441895,11.475000381469727,882558.0 +2015-12-08,11.416666030883789,11.416666030883789,11.041666030883789,11.041666030883789,583048.0 +2015-12-09,11.0,11.166666030883789,10.833333015441895,10.875,447328.0 +2015-12-10,10.833333015441895,10.958333015441895,10.791666030883789,10.800000190734863,291124.0 +2015-12-13,10.125,10.583333015441895,10.125,10.416666030883789,542551.0 +2015-12-14,10.875,10.875,10.375,10.425000190734863,401490.0 +2015-12-15,10.583333015441895,10.833333015441895,10.416666030883789,10.75,1342676.0 +2015-12-16,10.75,10.916666030883789,10.625,10.833333015441895,1088157.0 +2015-12-17,10.875,11.166666030883789,10.875,10.983332633972168,1606483.0 +2015-12-20,10.833333015441895,11.083333015441895,10.75,10.966666221618652,1176226.0 +2015-12-21,10.958333015441895,11.166666030883789,10.958333015441895,11.108332633972168,744036.0 +2015-12-22,11.083333015441895,11.375,11.083333015441895,11.266666412353516,1593192.0 +2015-12-23,11.375,11.625,10.916666030883789,11.024999618530273,2500915.0 +2015-12-24,11.166666030883789,11.166666030883789,10.791666030883789,10.875,818305.0 +2015-12-27,10.916666030883789,10.916666030883789,10.583333015441895,10.875,514176.0 +2015-12-28,10.875,11.208333015441895,10.875,11.024999618530273,1200632.0 +2015-12-29,10.875,11.125,10.708333015441895,11.058333396911621,1252651.0 +2015-12-30,11.125,11.875,11.083333015441895,11.583333015441895,5421822.0 +2015-12-31,11.541666030883789,11.583333015441895,11.25,11.350000381469727,1033678.0 +2016-01-03,11.416666030883789,11.416666030883789,11.25,11.316665649414062,654523.0 +2016-01-04,11.25,11.416666030883789,10.833333015441895,10.858332633972168,911066.0 +2016-01-05,10.958333015441895,11.0,10.75,10.850000381469727,562497.0 +2016-01-06,10.833333015441895,10.875,10.416666030883789,10.591666221618652,330739.0 +2016-01-07,10.291666030883789,10.416666030883789,9.916666030883789,10.133333206176758,421582.0 +2016-01-10,10.133333206176758,10.133333206176758,10.133333206176758,10.133333206176758,0.0 +2016-01-11,10.133333206176758,10.133333206176758,10.133333206176758,10.133333206176758,0.0 +2016-01-12,9.333333015441895,9.416666030883789,9.083333015441895,9.199999809265137,749762.0 +2016-01-13,9.291666030883789,9.291666030883789,9.0,9.083333015441895,732408.0 +2016-01-14,9.083333015441895,9.083333015441895,8.208333015441895,8.283332824707031,682464.0 +2016-01-17,7.5,7.625,7.4583330154418945,7.474999904632568,805815.0 +2016-01-18,7.0833330154418945,7.75,7.0833330154418945,7.550000190734863,725421.0 +2016-01-19,7.7083330154418945,8.083333015441895,7.7083330154418945,8.008333206176758,808100.0 +2016-01-20,7.5,7.5833330154418945,7.375,7.416666030883789,611266.0 +2016-01-21,6.875,7.416666030883789,6.875,7.266665935516357,687856.0 +2016-01-24,7.7083330154418945,7.791666030883789,7.0833330154418945,7.241665840148926,623630.0 +2016-01-25,6.916666030883789,7.791666030883789,6.916666030883789,7.558332920074463,1090497.0 +2016-01-26,7.3333330154418945,7.916666030883789,7.3333330154418945,7.783332824707031,1032121.0 +2016-01-27,7.9583330154418945,8.166666030883789,7.875,7.916666030883789,1235824.0 +2016-01-28,8.041666030883789,8.25,8.0,8.033332824707031,1116790.0 +2016-01-31,8.333333015441895,8.375,8.125,8.175000190734863,877738.0 +2016-02-01,8.125,8.458333015441895,8.083333015441895,8.341666221618652,1682290.0 +2016-02-02,8.083333015441895,8.375,8.083333015441895,8.141666412353516,899716.0 +2016-02-03,8.083333015441895,8.291666030883789,8.083333015441895,8.25,344145.0 +2016-02-04,8.416666030883789,8.916666030883789,8.375,8.516666412353516,2801510.0 +2016-02-07,8.458333015441895,8.5,8.208333015441895,8.274999618530273,696122.0 +2016-02-08,8.416666030883789,8.416666030883789,8.083333015441895,8.183333396911621,379143.0 +2016-02-09,8.125,8.333333015441895,8.125,8.158332824707031,685352.0 +2016-02-10,8.125,8.25,8.125,8.166666030883789,333903.0 +2016-02-11,8.208333015441895,8.333333015441895,7.666666030883789,7.733333110809326,1295794.0 +2016-02-14,8.083333015441895,8.083333015441895,7.375,7.5,423867.0 +2016-02-15,7.666666030883789,7.791666030883789,7.541666030883789,7.691666126251221,589465.0 +2016-02-16,7.916666030883789,7.9583330154418945,7.5833330154418945,7.650000095367432,588582.0 +2016-02-17,7.5833330154418945,7.9583330154418945,7.5833330154418945,7.858333110809326,1005860.0 +2016-02-18,8.0,8.083333015441895,7.875,7.925000190734863,1034420.0 +2016-02-21,7.916666030883789,8.166666030883789,7.916666030883789,8.024999618530273,676111.0 +2016-02-22,8.166666030883789,8.416666030883789,8.166666030883789,8.291666030883789,1605322.0 +2016-02-23,8.333333015441895,8.708333015441895,8.291666030883789,8.616665840148926,3211147.0 +2016-02-24,8.458333015441895,8.625,8.291666030883789,8.333333015441895,3614914.0 +2016-02-25,8.416666030883789,8.708333015441895,8.375,8.458333015441895,3832162.0 +2016-02-28,8.583333015441895,8.833333015441895,8.541666030883789,8.741665840148926,3083890.0 +2016-02-29,8.833333015441895,8.833333015441895,8.5,8.550000190734863,2926702.0 +2016-03-01,8.625,8.75,8.625,8.625,1712964.0 +2016-03-02,8.708333015441895,9.083333015441895,8.541666030883789,8.866665840148926,2260155.0 +2016-03-03,8.916666030883789,8.916666030883789,8.75,8.758333206176758,1629657.0 +2016-03-06,9.083333015441895,9.166666030883789,8.833333015441895,8.850000381469727,2188776.0 +2016-03-07,8.916666030883789,9.041666030883789,8.791666030883789,8.866665840148926,1783297.0 +2016-03-08,8.958333015441895,9.041666030883789,8.791666030883789,8.975000381469727,1477220.0 +2016-03-09,8.958333015441895,9.125,8.875,8.949999809265137,1677982.0 +2016-03-10,8.958333015441895,9.083333015441895,8.875,8.991665840148926,1982796.0 +2016-03-13,9.041666030883789,9.333333015441895,9.041666030883789,9.116665840148926,3356818.0 +2016-03-14,9.083333015441895,9.208333015441895,8.75,8.791666030883789,1725789.0 +2016-03-15,8.666666030883789,8.958333015441895,8.666666030883789,8.916666030883789,1312753.0 +2016-03-16,9.0,9.25,8.958333015441895,9.199999809265137,1881561.0 +2016-03-17,9.25,9.416666030883789,9.208333015441895,9.225000381469727,2744958.0 +2016-03-20,9.291666030883789,9.458333015441895,9.208333015441895,9.308333396911621,2764863.0 +2016-03-21,9.375,9.541666030883789,9.25,9.408332824707031,3538999.0 +2016-03-22,9.458333015441895,9.458333015441895,9.083333015441895,9.233332633972168,1630750.0 +2016-03-23,9.25,9.333333015441895,9.125,9.241665840148926,1426101.0 +2016-03-24,9.166666030883789,9.208333015441895,9.041666030883789,9.058333396911621,617050.0 +2016-03-27,9.058333396911621,9.058333396911621,9.058333396911621,9.058333396911621,0.0 +2016-03-28,9.058333396911621,9.058333396911621,9.058333396911621,9.058333396911621,0.0 +2016-03-29,8.625,8.666666030883789,8.458333015441895,8.583333015441895,429470.0 +2016-03-30,8.625,8.666666030883789,8.541666030883789,8.608332633972168,474925.0 +2016-03-31,8.625,8.625,8.5,8.533332824707031,650161.0 +2016-04-03,8.625,8.625,8.166666030883789,8.208333015441895,514731.0 +2016-04-04,8.375,8.416666030883789,8.25,8.375,574357.0 +2016-04-05,8.333333015441895,8.5,8.291666030883789,8.433333396911621,578208.0 +2016-04-06,8.458333015441895,8.625,8.458333015441895,8.449999809265137,797390.0 +2016-04-07,8.541666030883789,8.75,8.5,8.574999809265137,1276749.0 +2016-04-10,8.708333015441895,8.75,8.583333015441895,8.641666412353516,950325.0 +2016-04-11,8.666666030883789,8.916666030883789,8.666666030883789,8.875,1732716.0 +2016-04-12,8.875,9.0,8.791666030883789,8.941665649414062,838719.0 +2016-04-13,9.0,9.125,8.958333015441895,9.008333206176758,1092768.0 +2016-04-14,9.0,9.041666030883789,8.916666030883789,9.0,829146.0 +2016-04-17,9.041666030883789,9.041666030883789,8.75,8.75,897366.0 +2016-04-18,8.541666030883789,8.791666030883789,8.541666030883789,8.758333206176758,817554.0 +2016-04-19,8.875,9.0,8.833333015441895,8.966666221618652,801835.0 +2016-04-20,8.875,9.333333015441895,8.791666030883789,9.199999809265137,2291103.0 +2016-04-21,9.208333015441895,9.416666030883789,9.125,9.241665840148926,1670038.0 +2016-04-24,9.333333015441895,9.625,9.291666030883789,9.408332824707031,3882286.0 +2016-04-25,9.458333015441895,9.458333015441895,9.208333015441895,9.333333015441895,1530031.0 +2016-04-26,9.25,9.666666030883789,9.208333015441895,9.449999809265137,2106996.0 +2016-04-27,9.5,9.666666030883789,9.458333015441895,9.550000190734863,2879851.0 +2016-04-28,9.583333015441895,10.375,9.583333015441895,10.216666221618652,10967251.0 +2016-05-01,10.166666030883789,10.333333015441895,9.916666030883789,10.066665649414062,5561162.0 +2016-05-02,10.041666030883789,10.041666030883789,9.791666030883789,9.875,1661850.0 +2016-05-03,9.916666030883789,10.0,9.416666030883789,9.633333206176758,1661760.0 +2016-05-04,9.375,9.666666030883789,9.375,9.458333015441895,569690.0 +2016-05-05,9.541666030883789,9.666666030883789,9.541666030883789,9.608332633972168,594644.0 +2016-05-08,9.666666030883789,9.791666030883789,9.625,9.616665840148926,892000.0 +2016-05-09,9.666666030883789,9.708333015441895,9.541666030883789,9.641666412353516,662869.0 +2016-05-10,9.541666030883789,9.833333015441895,9.458333015441895,9.666666030883789,943148.0 +2016-05-11,9.75,9.75,9.541666030883789,9.550000190734863,573255.0 +2016-05-12,9.583333015441895,9.625,9.5,9.5,421399.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,8.416666030883789,8.625,8.375,8.574999809265137,362198.0 +2016-05-25,8.666666030883789,8.708333015441895,8.625,8.666666030883789,585270.0 +2016-05-26,8.708333015441895,8.916666030883789,8.666666030883789,8.75,1097383.0 +2016-05-29,8.666666030883789,8.916666030883789,8.625,8.791666030883789,1156659.0 +2016-05-30,8.833333015441895,9.041666030883789,8.625,8.683333396911621,2715351.0 +2016-05-31,8.75,8.875,8.666666030883789,8.808333396911621,771085.0 +2016-06-01,8.833333015441895,9.125,8.75,8.983332633972168,2309012.0 +2016-06-02,9.083333015441895,9.291666030883789,8.916666030883789,8.949999809265137,2278254.0 +2016-06-05,8.958333015441895,8.958333015441895,8.708333015441895,8.741665840148926,568446.0 +2016-06-06,8.833333015441895,8.833333015441895,8.708333015441895,8.766666412353516,202984.0 +2016-06-07,8.791666030883789,8.958333015441895,8.75,8.933333396911621,357292.0 +2016-06-08,9.0,9.291666030883789,8.958333015441895,9.116665840148926,2242082.0 +2016-06-09,9.166666030883789,9.166666030883789,9.041666030883789,9.058333396911621,518023.0 +2016-06-12,9.0,9.083333015441895,8.916666030883789,9.0,206306.0 +2016-06-13,9.0,9.208333015441895,9.0,9.074999809265137,666348.0 +2016-06-14,,,,, +2016-06-15,9.125,9.125,8.875,8.908332824707031,714728.0 +2016-06-16,8.875,9.291666030883789,8.875,9.125,1983212.0 +2016-06-19,9.208333015441895,9.333333015441895,9.166666030883789,9.225000381469727,862398.0 +2016-06-20,9.25,9.25,9.041666030883789,9.116665840148926,765596.0 +2016-06-21,9.166666030883789,9.416666030883789,9.166666030883789,9.208333015441895,2977398.0 +2016-06-22,9.208333015441895,9.583333015441895,9.208333015441895,9.25,4140736.0 +2016-06-23,9.291666030883789,9.375,9.125,9.208333015441895,1752900.0 +2016-06-26,8.625,9.125,8.583333015441895,9.083333015441895,1165987.0 +2016-06-27,9.125,9.458333015441895,9.083333015441895,9.166666030883789,2198248.0 +2016-06-28,9.208333015441895,9.5,9.208333015441895,9.291666030883789,2149430.0 +2016-06-29,9.333333015441895,9.375,9.166666030883789,9.208333015441895,1069604.0 +2016-06-30,9.25,9.25,9.041666030883789,9.041666030883789,509656.0 +2016-07-03,9.25,9.25,9.041666030883789,9.041666030883789,509656.0 +2016-07-04,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0 +2016-07-05,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0 +2016-07-06,9.041666030883789,9.041666030883789,9.041666030883789,9.041666030883789,0.0 +2016-07-10,9.125,9.166666030883789,9.125,9.166666030883789,330045.0 +2016-07-11,9.208333015441895,9.208333015441895,9.083333015441895,9.166666030883789,775358.0 +2016-07-12,9.208333015441895,9.5,9.208333015441895,9.458333015441895,2070590.0 +2016-07-14,9.666666030883789,9.666666030883789,9.416666030883789,9.541666030883789,533824.0 +2016-07-17,9.541666030883789,9.75,9.541666030883789,9.666666030883789,1112432.0 +2016-07-18,9.666666030883789,9.708333015441895,9.583333015441895,9.583333015441895,510117.0 +2016-07-19,9.625,9.791666030883789,9.625,9.708333015441895,1203564.0 +2016-07-20,9.666666030883789,9.791666030883789,9.625,9.708333015441895,503562.0 +2016-07-21,9.75,9.75,9.5,9.5,376464.0 +2016-07-24,9.458333015441895,9.541666030883789,9.333333015441895,9.5,263676.0 +2016-07-25,9.583333015441895,9.583333015441895,9.375,9.541666030883789,271288.0 +2016-07-26,9.458333015441895,9.583333015441895,9.333333015441895,9.375,228256.0 +2016-07-27,9.333333015441895,9.333333015441895,9.166666030883789,9.291666030883789,492890.0 +2016-07-28,9.291666030883789,9.291666030883789,9.0,9.125,515900.0 +2016-07-31,9.041666030883789,9.041666030883789,8.75,8.833333015441895,280972.0 +2016-08-01,8.916666030883789,9.25,8.916666030883789,9.083333015441895,1033555.0 +2016-08-02,9.041666030883789,9.208333015441895,8.833333015441895,9.166666030883789,1307920.0 +2016-08-03,9.25,9.333333015441895,9.083333015441895,9.25,1434241.0 +2016-08-04,9.291666030883789,9.333333015441895,9.125,9.166666030883789,401606.0 +2016-08-07,9.166666030883789,9.208333015441895,9.166666030883789,9.166666030883789,229340.0 +2016-08-08,9.208333015441895,9.208333015441895,9.083333015441895,9.208333015441895,411720.0 +2016-08-09,9.208333015441895,9.333333015441895,9.208333015441895,9.291666030883789,592531.0 +2016-08-10,9.333333015441895,9.333333015441895,9.208333015441895,9.25,605412.0 +2016-08-11,9.25,9.541666030883789,9.25,9.375,1272517.0 +2016-08-14,9.416666030883789,9.541666030883789,9.416666030883789,9.5,877218.0 +2016-08-15,9.541666030883789,9.541666030883789,9.333333015441895,9.375,704330.0 +2016-08-16,9.375,9.416666030883789,9.25,9.333333015441895,762349.0 +2016-08-17,9.333333015441895,9.333333015441895,9.041666030883789,9.041666030883789,683012.0 +2016-08-18,9.0,9.125,8.833333015441895,9.041666030883789,613554.0 +2016-08-21,9.083333015441895,9.083333015441895,8.916666030883789,8.958333015441895,208648.0 +2016-08-22,8.791666030883789,8.791666030883789,8.458333015441895,8.583333015441895,447655.0 +2016-08-23,8.541666030883789,8.666666030883789,8.458333015441895,8.541666030883789,675692.0 +2016-08-24,8.583333015441895,8.583333015441895,8.166666030883789,8.25,557034.0 +2016-08-25,8.208333015441895,8.333333015441895,8.125,8.125,378930.0 +2016-08-28,8.208333015441895,8.416666030883789,8.208333015441895,8.375,610633.0 +2016-08-29,8.375,8.583333015441895,8.333333015441895,8.458333015441895,1053483.0 +2016-08-30,8.458333015441895,8.583333015441895,8.416666030883789,8.541666030883789,739132.0 +2016-08-31,8.541666030883789,8.583333015441895,8.375,8.375,855656.0 +2016-09-01,8.25,8.291666030883789,8.083333015441895,8.208333015441895,448191.0 +2016-09-04,8.208333015441895,8.333333015441895,8.208333015441895,8.333333015441895,206160.0 +2016-09-05,8.375,8.583333015441895,8.333333015441895,8.5,502803.0 +2016-09-06,8.583333015441895,8.583333015441895,8.375,8.375,264943.0 +2016-09-07,8.375,8.416666030883789,8.333333015441895,8.375,144506.0 +2016-09-08,8.416666030883789,8.5,8.375,8.458333015441895,147997.0 +2016-09-11,8.458333015441895,8.458333015441895,8.458333015441895,8.458333015441895,0.0 +2016-09-12,8.458333015441895,8.458333015441895,8.458333015441895,8.458333015441895,0.0 +2016-09-18,8.416666030883789,8.416666030883789,8.25,8.291666030883789,140242.0 +2016-09-19,8.25,8.375,7.791666030883789,8.0,493815.0 +2016-09-20,7.9583330154418945,8.083333015441895,7.916666030883789,8.083333015441895,126487.0 +2016-09-21,8.125,8.125,8.0,8.0,129950.0 +2016-09-22,8.125,8.125,8.0,8.0,129950.0 +2016-09-25,8.0,8.083333015441895,7.875,7.9583330154418945,172510.0 +2016-09-26,8.0,8.0,7.875,7.875,207216.0 +2016-09-27,7.75,7.75,7.166666030883789,7.25,541677.0 +2016-09-28,7.4583330154418945,7.4583330154418945,6.5833330154418945,6.75,779014.0 +2016-09-29,6.7083330154418945,6.8333330154418945,6.541666030883789,6.75,748268.0 +2016-10-02,6.75,6.8333330154418945,6.25,6.3333330154418945,702955.0 +2016-10-03,6.291666030883789,6.625,6.25,6.5,798547.0 +2016-10-04,6.4583330154418945,6.791666030883789,6.291666030883789,6.75,993436.0 +2016-10-05,6.75,6.875,6.5833330154418945,6.875,814959.0 +2016-10-06,6.875,6.875,6.7083330154418945,6.791666030883789,627940.0 +2016-10-09,6.791666030883789,6.8333330154418945,6.5,6.5,438856.0 +2016-10-10,6.3333330154418945,6.666666030883789,6.3333330154418945,6.666666030883789,286756.0 +2016-10-11,6.75,6.916666030883789,6.75,6.875,453199.0 +2016-10-12,6.8333330154418945,6.916666030883789,6.791666030883789,6.875,277203.0 +2016-10-13,6.875,7.041666030883789,6.75,6.791666030883789,566647.0 +2016-10-16,6.75,6.791666030883789,6.666666030883789,6.75,99583.0 +2016-10-17,6.666666030883789,6.666666030883789,6.5833330154418945,6.5833330154418945,229681.0 +2016-10-18,6.666666030883789,6.666666030883789,6.2083330154418945,6.416666030883789,181366.0 +2016-10-19,6.416666030883789,6.75,6.2083330154418945,6.75,961207.0 +2016-10-20,6.541666030883789,6.75,6.5,6.75,668402.0 +2016-10-23,6.7083330154418945,6.9583330154418945,6.7083330154418945,6.875,463582.0 +2016-10-24,,,,, +2016-10-25,7.166666030883789,7.166666030883789,7.041666030883789,7.041666030883789,601872.0 +2016-10-26,7.041666030883789,7.125,7.0,7.0,303876.0 +2016-10-27,7.0,7.0833330154418945,7.0,7.041666030883789,193622.0 +2016-10-30,7.0833330154418945,7.125,7.0,7.041666030883789,219814.0 +2016-10-31,7.0,7.291666030883789,7.0,7.125,1174022.0 +2016-11-01,7.166666030883789,7.25,7.0833330154418945,7.0833330154418945,1039545.0 +2016-11-02,7.0833330154418945,7.125,6.791666030883789,6.916666030883789,664659.0 +2016-11-03,6.9583330154418945,7.0833330154418945,6.916666030883789,7.0,404690.0 +2016-11-06,7.0,7.125,7.0,7.0833330154418945,357723.0 +2016-11-07,7.166666030883789,7.7083330154418945,7.125,7.5,2325582.0 +2016-11-08,7.625,7.666666030883789,7.5,7.5,726024.0 +2016-11-09,7.3333330154418945,7.875,7.3333330154418945,7.7083330154418945,858768.0 +2016-11-10,7.8333330154418945,8.041666030883789,7.8333330154418945,7.9583330154418945,893768.0 +2016-11-13,7.9583330154418945,8.083333015441895,7.875,7.9583330154418945,2743266.0 +2016-11-14,8.0,8.083333015441895,7.75,7.791666030883789,1639513.0 +2016-11-15,7.791666030883789,7.8333330154418945,7.375,7.5833330154418945,1177732.0 +2016-11-16,7.666666030883789,7.916666030883789,7.666666030883789,7.875,1467973.0 +2016-11-17,7.916666030883789,8.0,7.791666030883789,7.916666030883789,823444.0 +2016-11-20,8.125,8.208333015441895,7.916666030883789,8.0,1506183.0 +2016-11-21,8.041666030883789,8.083333015441895,7.8333330154418945,7.916666030883789,780417.0 +2016-11-22,7.916666030883789,8.5,7.875,8.291666030883789,3636774.0 +2016-11-23,8.375,8.541666030883789,8.291666030883789,8.416666030883789,1608261.0 +2016-11-24,8.458333015441895,8.541666030883789,8.25,8.375,1128331.0 +2016-11-27,8.25,8.458333015441895,8.208333015441895,8.375,953794.0 +2016-11-28,8.416666030883789,8.708333015441895,8.416666030883789,8.625,3131667.0 +2016-11-29,8.666666030883789,8.75,8.416666030883789,8.458333015441895,1250014.0 +2016-11-30,8.541666030883789,8.625,8.5,8.5,1022832.0 +2016-12-01,8.625,8.833333015441895,8.583333015441895,8.708333015441895,2025919.0 +2016-12-04,8.833333015441895,9.041666030883789,8.75,8.833333015441895,2311003.0 +2016-12-05,8.791666030883789,9.041666030883789,8.75,8.916666030883789,1755810.0 +2016-12-06,9.0,9.291666030883789,9.0,9.25,2940990.0 +2016-12-07,9.333333015441895,9.5,9.125,9.416666030883789,3130634.0 +2016-12-08,9.458333015441895,9.583333015441895,9.25,9.333333015441895,2149839.0 +2016-12-11,9.416666030883789,9.625,9.416666030883789,9.458333015441895,1663562.0 +2016-12-12,9.5,10.208333015441895,9.25,9.916666030883789,10130467.0 +2016-12-13,9.916666030883789,10.541666030883789,9.791666030883789,10.083333015441895,7813480.0 +2016-12-14,10.125,10.25,9.5,9.583333015441895,3754698.0 +2016-12-15,9.458333015441895,9.833333015441895,9.416666030883789,9.791666030883789,1947145.0 +2016-12-18,9.916666030883789,10.083333015441895,9.916666030883789,10.0,1781054.0 +2016-12-19,10.0,10.041666030883789,9.583333015441895,9.666666030883789,1523059.0 +2016-12-20,9.583333015441895,9.625,9.208333015441895,9.541666030883789,4554500.0 +2016-12-21,9.583333015441895,9.708333015441895,9.458333015441895,9.708333015441895,1758559.0 +2016-12-22,9.708333015441895,9.791666030883789,9.541666030883789,9.583333015441895,1431746.0 +2016-12-25,9.708333015441895,9.791666030883789,9.625,9.708333015441895,1466859.0 +2016-12-26,,,,, +2016-12-27,9.791666030883789,10.083333015441895,9.791666030883789,10.041666030883789,2029113.0 +2016-12-28,10.083333015441895,10.375,10.0,10.208333015441895,3622076.0 +2016-12-29,10.208333015441895,10.25,9.916666030883789,10.083333015441895,1964976.0 +2017-01-01,10.083333015441895,11.0,10.083333015441895,11.0,4173574.0 +2017-01-02,11.083333015441895,11.916666030883789,10.958333015441895,11.916666030883789,6636004.0 +2017-01-03,12.166666030883789,12.583333015441895,11.5,11.708333015441895,9602176.0 +2017-01-04,11.666666030883789,11.791666030883789,11.291666030883789,11.541666030883789,1859780.0 +2017-01-05,11.5,11.666666030883789,11.333333015441895,11.375,1437621.0 +2017-01-08,11.5,11.5,11.083333015441895,11.125,1203367.0 +2017-01-09,11.166666030883789,11.166666030883789,10.291666030883789,10.875,2763256.0 +2017-01-10,11.083333015441895,11.541666030883789,10.875,10.958333015441895,3390290.0 +2017-01-11,11.041666030883789,11.416666030883789,10.875,10.958333015441895,2362390.0 +2017-01-12,11.125,11.208333015441895,10.875,11.083333015441895,1070830.0 +2017-01-15,11.125,11.416666030883789,11.125,11.291666030883789,1710763.0 +2017-01-16,11.375,12.208333015441895,11.291666030883789,11.833333015441895,8657356.0 +2017-01-17,11.833333015441895,12.25,11.75,12.041666030883789,5071731.0 +2017-01-18,12.208333015441895,12.208333015441895,11.75,11.916666030883789,2819098.0 +2017-01-19,11.958333015441895,12.166666030883789,11.875,12.041666030883789,2237859.0 +2017-01-22,12.083333015441895,12.083333015441895,11.875,11.916666030883789,1877914.0 +2017-01-23,11.916666030883789,11.958333015441895,11.666666030883789,11.833333015441895,3074880.0 +2017-01-24,11.875,11.875,11.708333015441895,11.708333015441895,1259998.0 +2017-01-25,11.791666030883789,12.083333015441895,11.791666030883789,11.833333015441895,2429662.0 +2017-01-26,11.875,11.916666030883789,11.708333015441895,11.833333015441895,916233.0 +2017-01-29,11.791666030883789,12.041666030883789,11.75,11.875,2790184.0 +2017-01-30,11.916666030883789,11.916666030883789,11.541666030883789,11.625,1273797.0 +2017-01-31,11.458333015441895,11.666666030883789,11.333333015441895,11.541666030883789,1053280.0 +2017-02-01,11.625,11.791666030883789,11.458333015441895,11.666666030883789,1400131.0 +2017-02-02,11.75,12.0,11.75,11.791666030883789,2386402.0 +2017-02-05,11.875,11.875,11.583333015441895,11.666666030883789,951691.0 +2017-02-06,11.708333015441895,11.916666030883789,11.625,11.75,838309.0 +2017-02-07,11.708333015441895,12.0,11.666666030883789,12.0,1205497.0 +2017-02-08,12.041666030883789,12.125,11.75,11.875,1787622.0 +2017-02-09,11.791666030883789,11.875,11.625,11.833333015441895,1208784.0 +2017-02-12,11.916666030883789,11.958333015441895,11.875,11.875,584038.0 +2017-02-13,11.875,11.916666030883789,11.833333015441895,11.916666030883789,407688.0 +2017-02-14,11.875,11.875,11.75,11.75,542338.0 +2017-02-15,11.791666030883789,11.833333015441895,11.708333015441895,11.791666030883789,414544.0 +2017-02-16,11.791666030883789,11.833333015441895,11.583333015441895,11.75,666182.0 +2017-02-19,11.791666030883789,11.791666030883789,11.583333015441895,11.625,954408.0 +2017-02-20,11.583333015441895,11.625,11.5,11.5,460134.0 +2017-02-21,11.5,11.541666030883789,11.333333015441895,11.541666030883789,466224.0 +2017-02-22,11.583333015441895,11.583333015441895,11.375,11.375,711567.0 +2017-02-23,11.333333015441895,11.5,11.208333015441895,11.291666030883789,725798.0 +2017-02-26,11.291666030883789,11.708333015441895,11.291666030883789,11.583333015441895,1273238.0 +2017-02-27,11.583333015441895,11.666666030883789,11.208333015441895,11.208333015441895,890858.0 +2017-02-28,11.166666030883789,11.416666030883789,11.166666030883789,11.333333015441895,664112.0 +2017-03-01,11.416666030883789,11.458333015441895,11.25,11.375,699146.0 +2017-03-02,11.375,11.583333015441895,11.375,11.5,981525.0 +2017-03-05,11.541666030883789,11.541666030883789,11.416666030883789,11.458333015441895,339261.0 +2017-03-06,11.458333015441895,11.458333015441895,11.208333015441895,11.333333015441895,435043.0 +2017-03-07,11.291666030883789,11.416666030883789,11.291666030883789,11.333333015441895,298668.0 +2017-03-08,11.375,11.375,11.25,11.291666030883789,181392.0 +2017-03-09,10.958333015441895,11.125,10.708333015441895,10.875,1162093.0 +2017-03-12,10.75,10.75,10.5,10.583333015441895,347234.0 +2017-03-13,10.5,10.666666030883789,10.083333015441895,10.166666030883789,496515.0 +2017-03-14,10.166666030883789,10.208333015441895,9.875,10.208333015441895,823953.0 +2017-03-15,10.291666030883789,10.75,10.208333015441895,10.541666030883789,1305324.0 +2017-03-16,10.625,11.541666030883789,10.625,11.541666030883789,2966090.0 +2017-03-19,11.625,11.958333015441895,11.5,11.708333015441895,4617704.0 +2017-03-20,11.708333015441895,11.708333015441895,11.375,11.416666030883789,1786984.0 +2017-03-21,11.375,11.625,11.208333015441895,11.25,1831635.0 +2017-03-22,11.166666030883789,11.166666030883789,10.875,11.041666030883789,782847.0 +2017-03-23,11.0,11.208333015441895,11.0,11.125,1108234.0 +2017-03-26,11.166666030883789,11.291666030883789,11.166666030883789,11.166666030883789,578685.0 +2017-03-27,11.083333015441895,11.166666030883789,11.0,11.0,689770.0 +2017-03-28,11.083333015441895,11.208333015441895,11.083333015441895,11.166666030883789,435565.0 +2017-03-29,11.166666030883789,11.166666030883789,11.166666030883789,11.166666030883789,0.0 +2017-03-30,11.25,11.333333015441895,11.208333015441895,11.291666030883789,543018.0 +2017-04-02,,,,, +2017-04-03,11.458333015441895,11.5,11.291666030883789,11.375,377953.0 +2017-04-04,,,,, +2017-04-05,11.416666030883789,11.5,11.416666030883789,11.458333015441895,337940.0 +2017-04-06,11.5,11.541666030883789,11.375,11.458333015441895,594727.0 +2017-04-09,11.416666030883789,11.583333015441895,11.375,11.416666030883789,443578.0 +2017-04-10,11.416666030883789,11.5,11.375,11.375,170442.0 +2017-04-11,11.416666030883789,11.458333015441895,11.375,11.375,142884.0 +2017-04-12,11.375,11.75,11.375,11.541666030883789,1510382.0 +2017-04-13,11.583333015441895,11.583333015441895,11.375,11.416666030883789,393493.0 +2017-04-16,11.291666030883789,11.291666030883789,11.083333015441895,11.208333015441895,612226.0 +2017-04-17,11.166666030883789,11.25,11.166666030883789,11.25,219236.0 +2017-04-18,11.291666030883789,11.416666030883789,11.083333015441895,11.125,409032.0 +2017-04-19,11.125,11.125,11.0,11.125,179864.0 +2017-04-20,11.041666030883789,11.041666030883789,10.833333015441895,10.958333015441895,299482.0 +2017-04-23,11.166666030883789,11.291666030883789,11.0,11.083333015441895,321291.0 +2017-04-24,11.041666030883789,11.166666030883789,11.0,11.166666030883789,225630.0 +2017-04-25,11.166666030883789,11.166666030883789,11.083333015441895,11.125,166652.0 +2017-04-26,11.125,11.333333015441895,11.041666030883789,11.291666030883789,480954.0 +2017-04-27,11.333333015441895,11.458333015441895,11.333333015441895,11.375,316932.0 +2017-04-30,11.5,11.625,11.458333015441895,11.5,578677.0 +2017-05-01,11.583333015441895,11.583333015441895,11.375,11.375,509562.0 +2017-05-02,,,,, +2017-05-03,11.416666030883789,11.541666030883789,11.291666030883789,11.458333015441895,995718.0 +2017-05-04,11.333333015441895,11.416666030883789,11.291666030883789,11.333333015441895,234136.0 +2017-05-07,11.291666030883789,11.291666030883789,11.125,11.166666030883789,159699.0 +2017-05-08,11.208333015441895,11.208333015441895,11.083333015441895,11.166666030883789,105106.0 +2017-05-09,,,,, +2017-05-10,11.166666030883789,11.208333015441895,10.958333015441895,11.0,336936.0 +2017-05-11,11.041666030883789,11.041666030883789,10.583333015441895,10.625,319192.0 +2017-05-14,10.458333015441895,10.458333015441895,10.375,10.416666030883789,341082.0 +2017-05-15,10.416666030883789,10.541666030883789,10.375,10.5,293568.0 +2017-05-16,10.5,10.708333015441895,10.5,10.625,331315.0 +2017-05-17,10.583333015441895,10.708333015441895,10.541666030883789,10.666666030883789,638791.0 +2017-05-18,10.625,11.0,10.541666030883789,10.75,1799335.0 +2017-05-21,10.791666030883789,11.0,10.791666030883789,10.875,1061450.0 +2017-05-22,10.916666030883789,10.916666030883789,10.708333015441895,10.75,436822.0 +2017-05-23,10.666666030883789,10.666666030883789,10.333333015441895,10.5,893486.0 +2017-05-24,10.5,10.541666030883789,10.166666030883789,10.25,502101.0 +2017-05-25,10.166666030883789,10.25,10.041666030883789,10.041666030883789,329413.0 +2017-05-28,10.083333015441895,10.083333015441895,9.583333015441895,9.583333015441895,397940.0 +2017-05-29,9.333333015441895,9.875,9.333333015441895,9.875,377456.0 +2017-05-30,9.833333015441895,10.083333015441895,9.708333015441895,9.916666030883789,478210.0 +2017-05-31,9.833333015441895,9.958333015441895,9.708333015441895,9.708333015441895,342034.0 +2017-06-01,9.708333015441895,9.833333015441895,9.666666030883789,9.791666030883789,216898.0 +2017-06-04,9.766666412353516,10.083333015441895,9.75,9.966666221618652,344641.0 +2017-06-05,10.066665649414062,10.066665649414062,9.766666412353516,9.866665840148926,303874.0 +2017-06-06,9.883333206176758,9.983332633972168,9.833333015441895,9.850000381469727,181834.0 +2017-06-07,9.899999618530273,9.949999809265137,9.866665840148926,9.899999618530273,110528.0 +2017-06-08,9.866665840148926,9.866665840148926,9.516666412353516,9.583333015441895,250285.0 +2017-06-11,9.25,9.850000381469727,9.25,9.433333396911621,137043.0 +2017-06-12,9.483332633972168,9.949999809265137,9.416666030883789,9.783332824707031,395271.0 +2017-06-13,9.833333015441895,9.899999618530273,9.800000190734863,9.833333015441895,206428.0 +2017-06-14,9.850000381469727,9.850000381469727,9.75,9.75,142537.0 +2017-06-15,9.416666030883789,9.583333015441895,9.416666030883789,9.516666412353516,346970.0 +2017-06-18,9.483332633972168,9.483332633972168,9.383333206176758,9.399999618530273,121393.0 +2017-06-19,9.433333396911621,9.783332824707031,9.383333206176758,9.733332633972168,265368.0 +2017-06-20,9.783332824707031,9.783332824707031,9.649999618530273,9.683333396911621,191892.0 +2017-06-21,9.783332824707031,9.933333396911621,9.733332633972168,9.899999618530273,407742.0 +2017-06-22,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0 +2017-06-25,10.0,10.0,10.0,10.0,0.0 +2017-06-26,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0 +2017-06-27,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0 +2017-06-28,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0 +2017-06-29,9.866665840148926,10.016666412353516,9.800000190734863,10.0,372622.0 +2017-07-02,9.933333396911621,10.183333396911621,9.933333396911621,10.033332824707031,409183.0 +2017-07-03,10.133333206176758,10.183333396911621,10.066665649414062,10.133333206176758,644232.0 +2017-07-04,10.016666412353516,10.133333206176758,10.0,10.033332824707031,610142.0 +2017-07-05,10.016666412353516,10.066665649414062,9.966666221618652,10.0,360637.0 +2017-07-06,10.0,10.100000381469727,10.0,10.033332824707031,172011.0 +2017-07-09,10.033332824707031,10.100000381469727,10.033332824707031,10.066665649414062,216998.0 +2017-07-10,10.083333015441895,10.133333206176758,10.033332824707031,10.066665649414062,247381.0 +2017-07-11,10.033332824707031,10.100000381469727,10.016666412353516,10.016666412353516,155455.0 +2017-07-12,10.083333015441895,10.133333206176758,10.016666412353516,10.066665649414062,284922.0 +2017-07-13,10.066665649414062,10.116665840148926,10.033332824707031,10.100000381469727,292024.0 +2017-07-16,10.100000381469727,10.300000190734863,10.100000381469727,10.283332824707031,710008.0 +2017-07-17,10.350000381469727,10.566665649414062,10.266666412353516,10.300000190734863,941962.0 +2017-07-18,10.199999809265137,10.616665840148926,10.166666030883789,10.366665840148926,1496899.0 +2017-07-19,10.433333396911621,10.566665649414062,10.333333015441895,10.449999809265137,385078.0 +2017-07-20,10.416666030883789,10.416666030883789,10.333333015441895,10.333333015441895,260133.0 +2017-07-23,10.383333206176758,10.383333206176758,10.233332633972168,10.25,218223.0 +2017-07-24,10.25,10.383333206176758,10.233332633972168,10.350000381469727,226327.0 +2017-07-25,10.333333015441895,10.416666030883789,10.316665649414062,10.316665649414062,142852.0 +2017-07-26,10.333333015441895,10.449999809265137,10.316665649414062,10.416666030883789,482620.0 +2017-07-27,10.5,10.566665649414062,10.333333015441895,10.366665840148926,431719.0 +2017-07-30,10.350000381469727,10.350000381469727,10.233332633972168,10.316665649414062,350466.0 +2017-07-31,10.25,10.266666412353516,10.133333206176758,10.25,323389.0 +2017-08-01,10.25,10.399999618530273,10.25,10.399999618530273,231074.0 +2017-08-02,10.333333015441895,10.533332824707031,10.333333015441895,10.466666221618652,614349.0 +2017-08-03,10.5,10.550000190734863,10.383333206176758,10.383333206176758,321816.0 +2017-08-06,10.433333396911621,10.483332633972168,10.399999618530273,10.416666030883789,168964.0 +2017-08-07,10.383333206176758,10.5,10.333333015441895,10.5,394292.0 +2017-08-08,10.5,10.899999618530273,10.433333396911621,10.833333015441895,1502827.0 +2017-08-09,10.850000381469727,11.033332824707031,10.733332633972168,11.033332824707031,1167838.0 +2017-08-10,10.916666030883789,11.216666221618652,10.916666030883789,11.216666221618652,1488220.0 +2017-08-13,11.166666030883789,11.25,10.899999618530273,11.216666221618652,742418.0 +2017-08-14,11.166666030883789,11.216666221618652,10.933333396911621,10.966666221618652,627002.0 +2017-08-15,10.966666221618652,11.016666412353516,10.899999618530273,10.966666221618652,501944.0 +2017-08-16,10.933333396911621,10.933333396911621,10.75,10.899999618530273,410877.0 +2017-08-17,10.916666030883789,11.033332824707031,10.816665649414062,11.0,710947.0 +2017-08-20,11.0,11.316665649414062,11.0,11.283332824707031,1710310.0 +2017-08-21,11.316665649414062,11.516666412353516,11.25,11.416666030883789,1335790.0 +2017-08-22,11.383333206176758,11.399999618530273,11.149999618530273,11.149999618530273,484753.0 +2017-08-23,11.233332633972168,11.25,11.016666412353516,11.050000190734863,527079.0 +2017-08-24,10.983332633972168,11.100000381469727,10.883333206176758,10.983332633972168,282067.0 +2017-08-27,10.949999809265137,10.949999809265137,10.816665649414062,10.833333015441895,258001.0 +2017-08-28,10.75,10.949999809265137,10.75,10.949999809265137,201463.0 +2017-08-29,10.899999618530273,11.100000381469727,10.883333206176758,10.983332633972168,440547.0 +2017-08-30,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-08-31,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-09-03,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-09-04,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-09-05,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-09-06,10.983332633972168,10.983332633972168,10.983332633972168,10.983332633972168,0.0 +2017-09-07,11.0,11.183333396911621,11.0,11.133333206176758,570208.0 +2017-09-10,11.216666221618652,11.333333015441895,11.216666221618652,11.266666412353516,298491.0 +2017-09-11,11.300000190734863,11.300000190734863,11.083333015441895,11.233332633972168,284857.0 +2017-09-12,11.233332633972168,11.300000190734863,11.050000190734863,11.199999809265137,380348.0 +2017-09-13,11.183333396911621,11.183333396911621,11.133333206176758,11.133333206176758,65010.0 +2017-09-14,11.066665649414062,11.066665649414062,11.0,11.016666412353516,225481.0 +2017-09-17,11.016666412353516,11.066665649414062,10.933333396911621,11.0,312091.0 +2017-09-18,10.966666221618652,11.083333015441895,10.933333396911621,10.983332633972168,253774.0 +2017-09-19,10.916666030883789,11.016666412353516,10.916666030883789,10.916666030883789,236361.0 +2017-09-20,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0 +2017-09-21,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0 +2017-09-24,10.916666030883789,10.916666030883789,10.916666030883789,10.916666030883789,0.0 +2017-09-25,10.883333206176758,10.899999618530273,10.816665649414062,10.816665649414062,227316.0 +2017-09-26,10.833333015441895,10.866665840148926,10.816665649414062,10.833333015441895,125565.0 +2017-09-27,10.783332824707031,10.899999618530273,10.75,10.833333015441895,138734.0 +2017-09-28,10.800000190734863,10.899999618530273,10.800000190734863,10.899999618530273,166561.0 +2017-10-01,10.833333015441895,10.883333206176758,10.800000190734863,10.866665840148926,245857.0 +2017-10-02,10.883333206176758,10.883333206176758,10.800000190734863,10.816665649414062,156453.0 +2017-10-03,10.816665649414062,10.816665649414062,10.816665649414062,10.816665649414062,0.0 +2017-10-04,10.833333015441895,10.883333206176758,10.800000190734863,10.800000190734863,246715.0 +2017-10-05,10.833333015441895,10.833333015441895,10.666666030883789,10.683333396911621,485362.0 +2017-10-08,10.600000381469727,10.649999618530273,10.449999809265137,10.466666221618652,206818.0 +2017-10-09,10.483332633972168,10.5,10.333333015441895,10.449999809265137,176466.0 +2017-10-10,10.416666030883789,10.416666030883789,10.083333015441895,10.083333015441895,419452.0 +2017-10-11,10.066665649414062,10.116665840148926,9.866665840148926,9.933333396911621,473293.0 +2017-10-12,9.933333396911621,10.083333015441895,9.866665840148926,9.949999809265137,369189.0 +2017-10-15,10.0,10.050000190734863,9.883333206176758,9.916666030883789,159506.0 +2017-10-16,9.649999618530273,9.966666221618652,9.649999618530273,9.966666221618652,208496.0 +2017-10-17,9.966666221618652,9.966666221618652,9.883333206176758,9.899999618530273,109798.0 +2017-10-18,9.916666030883789,10.883333206176758,9.866665840148926,10.883333206176758,701365.0 +2017-10-19,10.833333015441895,11.016666412353516,10.516666412353516,10.733332633972168,1337985.0 +2017-10-22,10.833333015441895,11.0,10.566665649414062,10.766666412353516,1025445.0 +2017-10-23,10.716666221618652,10.916666030883789,10.5,10.699999809265137,570442.0 +2017-10-24,10.550000190734863,10.666666030883789,10.25,10.416666030883789,390544.0 +2017-10-25,10.483332633972168,10.583333015441895,10.333333015441895,10.516666412353516,133944.0 +2017-10-26,10.583333015441895,10.583333015441895,10.300000190734863,10.516666412353516,196188.0 +2017-10-29,10.416666030883789,10.516666412353516,10.383333206176758,10.416666030883789,173665.0 +2017-10-30,10.449999809265137,10.466666221618652,10.366665840148926,10.366665840148926,186585.0 +2017-10-31,10.416666030883789,10.883333206176758,10.366665840148926,10.666666030883789,535844.0 +2017-11-01,10.916666030883789,10.983332633972168,10.683333396911621,10.699999809265137,602554.0 +2017-11-02,10.716666221618652,10.716666221618652,10.550000190734863,10.666666030883789,230416.0 +2017-11-05,10.233332633972168,10.5,10.0,10.5,359090.0 +2017-11-06,10.366665840148926,10.449999809265137,10.166666030883789,10.183333396911621,408319.0 +2017-11-07,10.199999809265137,10.199999809265137,9.166666030883789,9.166666030883789,1360132.0 +2017-11-08,9.166666030883789,9.566665649414062,9.083333015441895,9.316665649414062,636762.0 +2017-11-09,9.399999618530273,9.666666030883789,9.300000190734863,9.583333015441895,407641.0 +2017-11-12,9.666666030883789,9.899999618530273,9.566665649414062,9.583333015441895,369200.0 +2017-11-13,9.5,9.733332633972168,9.5,9.683333396911621,257390.0 +2017-11-14,9.666666030883789,10.033332824707031,9.616665840148926,9.949999809265137,482707.0 +2017-11-15,9.966666221618652,10.283332824707031,9.966666221618652,10.0,454850.0 +2017-11-16,10.083333015441895,10.083333015441895,9.883333206176758,9.983332633972168,246166.0 +2017-11-19,9.949999809265137,10.166666030883789,9.866665840148926,9.866665840148926,387025.0 +2017-11-20,9.866665840148926,9.866665840148926,9.583333015441895,9.583333015441895,186174.0 +2017-11-21,9.583333015441895,9.683333396911621,9.449999809265137,9.550000190734863,402027.0 +2017-11-22,9.550000190734863,9.633333206176758,9.483332633972168,9.616665840148926,181352.0 +2017-11-23,9.683333396911621,9.899999618530273,9.683333396911621,9.75,167631.0 +2017-11-26,9.883333206176758,10.116665840148926,9.766666412353516,10.083333015441895,619762.0 +2017-11-27,10.116665840148926,10.116665840148926,10.0,10.066665649414062,172016.0 +2017-11-28,10.050000190734863,10.083333015441895,9.966666221618652,9.966666221618652,286546.0 +2017-11-29,10.0,10.083333015441895,10.0,10.066665649414062,327554.0 +2017-11-30,10.083333015441895,10.5,10.083333015441895,10.25,1396682.0 +2017-12-03,10.350000381469727,10.416666030883789,10.300000190734863,10.399999618530273,473766.0 +2017-12-04,10.416666030883789,10.416666030883789,10.233332633972168,10.300000190734863,439323.0 +2017-12-05,10.25,10.333333015441895,10.166666030883789,10.316665649414062,174722.0 +2017-12-06,10.350000381469727,10.366665840148926,10.166666030883789,10.166666030883789,265105.0 +2017-12-07,10.216666221618652,10.583333015441895,10.100000381469727,10.516666412353516,871873.0 +2017-12-10,10.550000190734863,10.833333015441895,10.550000190734863,10.699999809265137,775490.0 +2017-12-11,10.800000190734863,10.800000190734863,10.583333015441895,10.583333015441895,377110.0 +2017-12-12,10.616665840148926,10.666666030883789,10.533332824707031,10.550000190734863,348574.0 +2017-12-13,10.449999809265137,10.516666412353516,10.383333206176758,10.383333206176758,301778.0 +2017-12-14,10.399999618530273,10.5,10.383333206176758,10.433333396911621,277149.0 +2017-12-17,10.449999809265137,10.583333015441895,10.416666030883789,10.5,425240.0 +2017-12-18,10.5,10.733332633972168,10.5,10.666666030883789,689228.0 +2017-12-19,10.699999809265137,11.0,10.666666030883789,10.833333015441895,1128475.0 +2017-12-20,10.916666030883789,11.350000381469727,10.899999618530273,11.166666030883789,2343826.0 +2017-12-21,11.183333396911621,11.183333396911621,10.916666030883789,10.949999809265137,602763.0 +2017-12-24,11.0,11.0,10.75,10.75,272581.0 +2017-12-25,10.666666030883789,11.0,10.666666030883789,10.933333396911621,536618.0 +2017-12-26,10.866665840148926,11.133333206176758,10.866665840148926,11.133333206176758,588399.0 +2017-12-27,11.166666030883789,11.483332633972168,11.066665649414062,11.333333015441895,1222279.0 +2017-12-28,11.333333015441895,12.083333015441895,11.333333015441895,11.533332824707031,4039507.0 +2017-12-31,11.666666030883789,11.666666030883789,11.333333015441895,11.483332633972168,1114786.0 +2018-01-01,11.350000381469727,11.416666030883789,11.166666030883789,11.283332824707031,579988.0 +2018-01-02,11.083333015441895,11.399999618530273,11.083333015441895,11.300000190734863,665716.0 +2018-01-03,11.333333015441895,11.666666030883789,11.266666412353516,11.583333015441895,1379205.0 +2018-01-04,11.466666221618652,11.466666221618652,11.300000190734863,11.333333015441895,428174.0 +2018-01-07,11.316665649414062,11.399999618530273,11.25,11.300000190734863,455166.0 +2018-01-08,11.316665649414062,11.316665649414062,11.183333396911621,11.199999809265137,188223.0 +2018-01-09,11.183333396911621,11.266666412353516,11.066665649414062,11.166666030883789,322189.0 +2018-01-10,11.216666221618652,11.416666030883789,11.216666221618652,11.233332633972168,197772.0 +2018-01-11,11.25,11.449999809265137,11.25,11.383333206176758,568021.0 +2018-01-14,11.399999618530273,11.566665649414062,11.366665840148926,11.416666030883789,566260.0 +2018-01-15,11.416666030883789,11.449999809265137,11.333333015441895,11.383333206176758,247584.0 +2018-01-16,11.383333206176758,11.399999618530273,11.300000190734863,11.316665649414062,204439.0 +2018-01-17,11.333333015441895,11.333333015441895,11.199999809265137,11.300000190734863,252930.0 +2018-01-18,11.300000190734863,11.333333015441895,11.25,11.283332824707031,167120.0 +2018-01-21,11.25,11.25,11.116665840148926,11.166666030883789,161948.0 +2018-01-22,11.183333396911621,11.699999809265137,11.149999618530273,11.383333206176758,1710232.0 +2018-01-23,11.383333206176758,11.616665840148926,11.350000381469727,11.350000381469727,637237.0 +2018-01-24,11.566665649414062,11.566665649414062,11.366665840148926,11.5,405922.0 +2018-01-25,11.566665649414062,11.616665840148926,11.449999809265137,11.483332633972168,445904.0 +2018-01-28,11.433333396911621,11.566665649414062,11.433333396911621,11.483332633972168,387904.0 +2018-01-29,11.5,11.5,11.300000190734863,11.333333015441895,339358.0 +2018-01-30,11.350000381469727,11.533332824707031,11.333333015441895,11.416666030883789,465276.0 +2018-01-31,11.399999618530273,11.466666221618652,11.350000381469727,11.416666030883789,595404.0 +2018-02-01,11.416666030883789,11.466666221618652,11.333333015441895,11.433333396911621,395604.0 +2018-02-04,11.416666030883789,11.416666030883789,11.333333015441895,11.399999618530273,388768.0 +2018-02-05,11.616665840148926,11.633333206176758,11.433333396911621,11.566665649414062,1378878.0 +2018-02-06,11.416666030883789,11.416666030883789,11.033332824707031,11.033332824707031,841552.0 +2018-02-07,11.25,11.25,11.066665649414062,11.083333015441895,416149.0 +2018-02-08,11.166666030883789,11.350000381469727,11.050000190734863,11.300000190734863,324344.0 +2018-02-11,11.25,11.266666412353516,11.050000190734863,11.116665840148926,281894.0 +2018-02-12,11.199999809265137,11.25,11.0,11.116665840148926,205110.0 +2018-02-13,11.149999618530273,11.183333396911621,11.083333015441895,11.133333206176758,166945.0 +2018-02-14,11.166666030883789,11.216666221618652,11.083333015441895,11.216666221618652,195356.0 +2018-02-15,11.25,11.516666412353516,11.183333396911621,11.416666030883789,957793.0 +2018-02-18,11.5,11.5,11.166666030883789,11.166666030883789,440180.0 +2018-02-19,11.233332633972168,11.333333015441895,11.199999809265137,11.216666221618652,154850.0 +2018-02-20,11.199999809265137,11.199999809265137,11.100000381469727,11.133333206176758,198002.0 +2018-02-21,11.166666030883789,11.266666412353516,11.166666030883789,11.233332633972168,229683.0 +2018-02-22,11.233332633972168,11.350000381469727,11.166666030883789,11.166666030883789,258840.0 +2018-02-25,11.316665649414062,11.533332824707031,11.25,11.416666030883789,950798.0 +2018-02-26,11.449999809265137,11.566665649414062,11.333333015441895,11.333333015441895,812493.0 +2018-02-27,11.416666030883789,11.666666030883789,11.416666030883789,11.433333396911621,857361.0 +2018-02-28,11.466666221618652,11.466666221618652,11.283332824707031,11.333333015441895,436929.0 +2018-03-01,11.316665649414062,11.366665840148926,11.216666221618652,11.333333015441895,324818.0 +2018-03-04,11.333333015441895,11.633333206176758,11.333333015441895,11.516666412353516,1247685.0 +2018-03-05,11.583333015441895,11.916666030883789,11.583333015441895,11.716666221618652,2499890.0 +2018-03-06,11.733332633972168,11.833333015441895,11.533332824707031,11.583333015441895,820188.0 +2018-03-07,11.616665840148926,11.616665840148926,11.316665649414062,11.350000381469727,1178071.0 +2018-03-08,11.316665649414062,11.416666030883789,11.316665649414062,11.366665840148926,537994.0 +2018-03-11,11.416666030883789,11.483332633972168,11.350000381469727,11.399999618530273,797673.0 +2018-03-12,11.416666030883789,11.416666030883789,11.316665649414062,11.350000381469727,592075.0 +2018-03-13,11.333333015441895,11.399999618530273,11.316665649414062,11.383333206176758,585789.0 +2018-03-14,11.350000381469727,11.449999809265137,11.333333015441895,11.433333396911621,356372.0 +2018-03-15,11.366665840148926,11.433333396911621,11.216666221618652,11.25,536472.0 +2018-03-18,11.283332824707031,11.283332824707031,11.216666221618652,11.216666221618652,299934.0 +2018-03-19,11.183333396911621,11.25,11.183333396911621,11.216666221618652,232407.0 +2018-03-20,11.166666030883789,11.300000190734863,11.166666030883789,11.283332824707031,410991.0 +2018-03-21,11.283332824707031,11.283332824707031,11.283332824707031,11.283332824707031,0.0 +2018-03-22,11.333333015441895,11.399999618530273,11.333333015441895,11.350000381469727,294723.0 +2018-03-25,11.333333015441895,11.416666030883789,11.25,11.300000190734863,202118.0 +2018-03-26,11.350000381469727,11.399999618530273,11.266666412353516,11.300000190734863,217459.0 +2018-03-27,11.283332824707031,11.366665840148926,11.266666412353516,11.266666412353516,150487.0 +2018-03-28,11.383333206176758,11.533332824707031,11.333333015441895,11.399999618530273,1289881.0 +2018-03-29,11.399999618530273,11.433333396911621,11.283332824707031,11.283332824707031,360882.0 +2018-04-01,11.300000190734863,11.333333015441895,11.25,11.25,226339.0 +2018-04-02,11.25,11.283332824707031,11.199999809265137,11.233332633972168,308358.0 +2018-04-03,11.283332824707031,11.566665649414062,11.216666221618652,11.333333015441895,1067836.0 +2018-04-04,11.416666030883789,11.433333396911621,11.350000381469727,11.416666030883789,380158.0 +2018-04-05,11.416666030883789,11.566665649414062,11.399999618530273,11.416666030883789,988932.0 +2018-04-08,11.5,11.5,11.383333206176758,11.416666030883789,312102.0 +2018-04-09,11.433333396911621,11.483332633972168,11.383333206176758,11.383333206176758,296029.0 +2018-04-10,11.399999618530273,11.399999618530273,11.316665649414062,11.333333015441895,330477.0 +2018-04-11,11.350000381469727,11.366665840148926,10.550000190734863,10.666666030883789,593594.0 +2018-04-12,10.566665649414062,10.866665840148926,10.566665649414062,10.783332824707031,632494.0 +2018-04-15,10.916666030883789,11.266666412353516,10.916666030883789,11.199999809265137,580459.0 +2018-04-16,11.183333396911621,11.333333015441895,11.166666030883789,11.266666412353516,568514.0 +2018-04-17,11.25,11.466666221618652,11.233332633972168,11.416666030883789,1026013.0 +2018-04-18,11.449999809265137,11.5,11.350000381469727,11.433333396911621,630148.0 +2018-04-19,11.483332633972168,11.483332633972168,11.366665840148926,11.383333206176758,431820.0 +2018-04-22,11.383333206176758,11.466666221618652,11.316665649414062,11.333333015441895,362006.0 +2018-04-23,11.333333015441895,11.550000190734863,11.333333015441895,11.516666412353516,1182276.0 +2018-04-24,11.566665649414062,11.75,11.300000190734863,11.449999809265137,2689462.0 +2018-04-25,11.5,11.550000190734863,11.416666030883789,11.466666221618652,783615.0 +2018-04-26,11.516666412353516,11.666666030883789,11.466666221618652,11.649999618530273,1037214.0 +2018-04-29,11.666666030883789,11.816665649414062,11.550000190734863,11.683333396911621,1290316.0 +2018-04-30,11.733332633972168,11.75,11.566665649414062,11.616665840148926,574318.0 +2018-05-01,11.583333015441895,11.583333015441895,11.449999809265137,11.5,272114.0 +2018-05-02,11.416666030883789,11.5,11.350000381469727,11.399999618530273,345866.0 +2018-05-03,11.383333206176758,11.399999618530273,11.199999809265137,11.266666412353516,729318.0 +2018-05-06,11.266666412353516,11.383333206176758,11.166666030883789,11.166666030883789,344836.0 +2018-05-07,11.166666030883789,11.166666030883789,10.866665840148926,11.0,489411.0 +2018-05-08,10.866665840148926,11.0,10.833333015441895,10.833333015441895,509355.0 +2018-05-09,10.916666030883789,10.916666030883789,10.800000190734863,10.816665649414062,223891.0 +2018-05-10,10.850000381469727,10.949999809265137,10.75,10.949999809265137,296659.0 +2018-05-13,11.050000190734863,11.133333206176758,11.033332824707031,11.066665649414062,203815.0 +2018-05-14,11.083333015441895,11.283332824707031,11.050000190734863,11.100000381469727,249687.0 +2018-05-15,11.133333206176758,11.199999809265137,11.083333015441895,11.083333015441895,201859.0 +2018-05-16,11.066665649414062,11.066665649414062,10.833333015441895,10.833333015441895,323161.0 +2018-05-17,10.866665840148926,11.033332824707031,10.850000381469727,11.0,146122.0 +2018-05-20,11.083333015441895,11.083333015441895,10.949999809265137,11.033332824707031,111302.0 +2018-05-21,11.083333015441895,11.133333206176758,10.933333396911621,11.083333015441895,104983.0 +2018-05-22,10.983332633972168,11.100000381469727,10.949999809265137,11.100000381469727,166456.0 +2018-05-23,11.199999809265137,11.566665649414062,11.199999809265137,11.366665840148926,953503.0 +2018-05-24,11.383333206176758,11.383333206176758,11.25,11.333333015441895,336138.0 +2018-05-27,11.25,11.300000190734863,11.166666030883789,11.300000190734863,457945.0 +2018-05-28,11.25,11.25,11.166666030883789,11.25,196579.0 +2018-05-29,11.266666412353516,11.283332824707031,11.166666030883789,11.199999809265137,126405.0 +2018-05-30,11.183333396911621,11.333333015441895,11.149999618530273,11.216666221618652,133849.0 +2018-05-31,11.199999809265137,11.300000190734863,11.166666030883789,11.199999809265137,159904.0 +2018-06-03,11.199999809265137,11.333333015441895,11.166666030883789,11.316665649414062,351196.0 +2018-06-04,11.333333015441895,11.433333396911621,11.233332633972168,11.233332633972168,209847.0 +2018-06-05,11.333333015441895,11.333333015441895,11.216666221618652,11.233332633972168,159756.0 +2018-06-06,11.199999809265137,11.283332824707031,11.166666030883789,11.183333396911621,261135.0 +2018-06-07,11.199999809265137,11.233332633972168,11.166666030883789,11.199999809265137,86302.0 +2018-06-10,11.283332824707031,11.283332824707031,11.133333206176758,11.166666030883789,176936.0 +2018-06-11,11.149999618530273,11.266666412353516,11.149999618530273,11.149999618530273,149865.0 +2018-06-12,11.166666030883789,11.266666412353516,11.166666030883789,11.266666412353516,53628.0 +2018-06-13,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0 +2018-06-14,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0 +2018-06-17,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0 +2018-06-18,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0 +2018-06-19,11.266666412353516,11.266666412353516,11.266666412353516,11.266666412353516,0.0 +2018-06-20,11.183333396911621,11.183333396911621,11.133333206176758,11.133333206176758,88135.0 +2018-06-21,11.149999618530273,11.166666030883789,11.100000381469727,11.133333206176758,63435.0 +2018-06-24,11.149999618530273,11.199999809265137,11.149999618530273,11.183333396911621,114404.0 +2018-06-25,11.199999809265137,11.483332633972168,11.199999809265137,11.333333015441895,231676.0 +2018-06-26,11.333333015441895,11.333333015441895,11.199999809265137,11.266666412353516,82432.0 +2018-06-27,11.133333206176758,11.25,11.133333206176758,11.183333396911621,137846.0 +2018-06-28,11.183333396911621,11.233332633972168,11.166666030883789,11.183333396911621,71612.0 +2018-07-01,11.166666030883789,11.233332633972168,11.149999618530273,11.183333396911621,91086.0 +2018-07-02,11.233332633972168,11.233332633972168,10.916666030883789,11.066665649414062,166567.0 +2018-07-03,10.916666030883789,11.033332824707031,10.850000381469727,11.033332824707031,120248.0 +2018-07-04,11.033332824707031,11.083333015441895,11.016666412353516,11.016666412353516,111974.0 +2018-07-05,11.033332824707031,11.083333015441895,10.916666030883789,10.916666030883789,135805.0 +2018-07-08,10.916666030883789,11.083333015441895,10.883333206176758,11.083333015441895,65632.0 +2018-07-09,11.050000190734863,11.133333206176758,11.0,11.033332824707031,156800.0 +2018-07-10,11.066665649414062,11.083333015441895,11.016666412353516,11.050000190734863,122490.0 +2018-07-11,11.050000190734863,11.116665840148926,11.050000190734863,11.083333015441895,103767.0 +2018-07-12,11.066665649414062,11.149999618530273,11.050000190734863,11.083333015441895,111580.0 +2018-07-15,11.116665840148926,11.25,11.100000381469727,11.199999809265137,164313.0 +2018-07-16,11.199999809265137,11.216666221618652,11.100000381469727,11.149999618530273,112257.0 +2018-07-17,11.083333015441895,11.133333206176758,11.083333015441895,11.116665840148926,52927.0 +2018-07-18,11.116665840148926,11.116665840148926,11.033332824707031,11.033332824707031,97275.0 +2018-07-19,11.083333015441895,11.166666030883789,11.033332824707031,11.050000190734863,49934.0 +2018-07-22,11.050000190734863,11.050000190734863,11.0,11.016666412353516,72002.0 +2018-07-23,11.033332824707031,11.033332824707031,10.866665840148926,11.0,249634.0 +2018-07-24,11.083333015441895,11.316665649414062,11.083333015441895,11.25,803799.0 +2018-07-25,11.166666030883789,11.483332633972168,11.166666030883789,11.350000381469727,1120621.0 +2018-07-26,11.283332824707031,11.333333015441895,11.016666412353516,11.083333015441895,344133.0 +2018-07-29,11.166666030883789,11.199999809265137,11.0,11.100000381469727,393862.0 +2018-07-30,11.116665840148926,11.233332633972168,11.100000381469727,11.149999618530273,366301.0 +2018-07-31,11.133333206176758,11.233332633972168,11.100000381469727,11.116665840148926,470967.0 +2018-08-01,11.383333206176758,11.75,11.300000190734863,11.300000190734863,2365737.0 +2018-08-02,11.25,11.399999618530273,11.166666030883789,11.166666030883789,400678.0 +2018-08-05,11.166666030883789,11.216666221618652,11.133333206176758,11.199999809265137,173634.0 +2018-08-06,11.166666030883789,11.199999809265137,11.083333015441895,11.199999809265137,354396.0 +2018-08-07,11.149999618530273,11.166666030883789,11.100000381469727,11.116665840148926,163946.0 +2018-08-08,11.100000381469727,11.183333396911621,11.0,11.149999618530273,405817.0 +2018-08-09,11.066665649414062,11.100000381469727,11.0,11.050000190734863,208195.0 +2018-08-12,11.016666412353516,11.116665840148926,11.016666412353516,11.066665649414062,138330.0 +2018-08-13,11.016666412353516,11.033332824707031,10.833333015441895,10.899999618530273,294730.0 +2018-08-14,10.916666030883789,10.949999809265137,10.833333015441895,10.833333015441895,273514.0 +2018-08-15,10.833333015441895,10.850000381469727,10.833333015441895,10.850000381469727,83514.0 +2018-08-16,10.833333015441895,11.083333015441895,10.833333015441895,11.083333015441895,217884.0 +2018-08-19,10.833333015441895,11.083333015441895,10.833333015441895,11.083333015441895,217884.0 +2018-08-20,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2018-08-21,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2018-08-22,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2018-08-23,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2018-08-26,11.133333206176758,11.149999618530273,11.0,11.066665649414062,174010.0 +2018-08-27,11.066665649414062,11.383333206176758,11.066665649414062,11.25,585061.0 +2018-08-28,11.266666412353516,11.333333015441895,11.133333206176758,11.199999809265137,229672.0 +2018-08-29,11.166666030883789,11.166666030883789,11.016666412353516,11.083333015441895,191066.0 +2018-08-30,11.050000190734863,11.166666030883789,11.0,11.0,123280.0 +2018-09-02,10.949999809265137,11.0,10.833333015441895,11.0,150536.0 +2018-09-03,10.883333206176758,11.0,10.883333206176758,10.966666221618652,104278.0 +2018-09-04,10.966666221618652,11.133333206176758,10.966666221618652,10.966666221618652,508634.0 +2018-09-05,11.016666412353516,11.016666412353516,10.5,10.616665840148926,411409.0 +2018-09-06,10.516666412353516,10.733332633972168,10.5,10.666666030883789,306714.0 +2018-09-09,10.633333206176758,10.666666030883789,10.516666412353516,10.533332824707031,391918.0 +2018-09-10,10.5,10.583333015441895,10.350000381469727,10.416666030883789,339008.0 +2018-09-11,10.350000381469727,10.399999618530273,10.333333015441895,10.399999618530273,108254.0 +2018-09-12,10.399999618530273,10.566665649414062,10.283332824707031,10.383333206176758,322374.0 +2018-09-13,10.199999809265137,10.333333015441895,10.199999809265137,10.300000190734863,133159.0 +2018-09-16,10.233332633972168,10.283332824707031,10.149999618530273,10.166666030883789,154104.0 +2018-09-17,10.166666030883789,10.316665649414062,10.0,10.316665649414062,291026.0 +2018-09-18,10.333333015441895,10.5,10.300000190734863,10.383333206176758,272197.0 +2018-09-19,10.366665840148926,10.5,10.366665840148926,10.416666030883789,77386.0 +2018-09-20,10.350000381469727,10.350000381469727,10.166666030883789,10.333333015441895,97850.0 +2018-09-23,10.333333015441895,10.333333015441895,10.333333015441895,10.333333015441895,0.0 +2018-09-24,10.350000381469727,10.350000381469727,10.166666030883789,10.333333015441895,97850.0 +2018-09-25,10.383333206176758,10.383333206176758,10.300000190734863,10.350000381469727,141024.0 +2018-09-26,10.350000381469727,10.383333206176758,10.283332824707031,10.283332824707031,56151.0 +2018-09-27,10.25,10.333333015441895,10.233332633972168,10.25,180211.0 +2018-09-30,10.316665649414062,10.383333206176758,10.166666030883789,10.300000190734863,250518.0 +2018-10-01,10.300000190734863,10.350000381469727,10.25,10.350000381469727,96322.0 +2018-10-02,10.300000190734863,10.350000381469727,10.25,10.333333015441895,237828.0 +2018-10-03,10.316665649414062,10.483332633972168,10.316665649414062,10.483332633972168,176437.0 +2018-10-04,10.483332633972168,10.483332633972168,10.383333206176758,10.416666030883789,69992.0 +2018-10-07,10.366665840148926,10.366665840148926,10.233332633972168,10.233332633972168,114748.0 +2018-10-08,10.233332633972168,10.283332824707031,10.183333396911621,10.283332824707031,60667.0 +2018-10-09,10.25,10.266666412353516,10.166666030883789,10.233332633972168,90927.0 +2018-10-10,10.166666030883789,10.199999809265137,10.166666030883789,10.199999809265137,94426.0 +2018-10-11,10.033332824707031,10.033332824707031,9.683333396911621,9.899999618530273,263666.0 +2018-10-14,9.683333396911621,9.683333396911621,9.25,9.433333396911621,138867.0 +2018-10-15,9.433333396911621,9.833333015441895,9.416666030883789,9.633333206176758,389281.0 +2018-10-16,9.516666412353516,9.566665649414062,9.183333396911621,9.266666412353516,353630.0 +2018-10-17,9.333333015441895,9.466666221618652,9.266666412353516,9.383333206176758,183218.0 +2018-10-18,9.416666030883789,9.5,9.333333015441895,9.366665840148926,169329.0 +2018-10-21,8.5,9.166666030883789,8.5,8.983332633972168,409262.0 +2018-10-22,8.983332633972168,8.983332633972168,8.683333396911621,8.683333396911621,246716.0 +2018-10-23,8.683333396911621,9.166666030883789,8.666666030883789,9.016666412353516,396986.0 +2018-10-24,9.033332824707031,9.149999618530273,9.016666412353516,9.133333206176758,253526.0 +2018-10-25,9.166666030883789,9.333333015441895,9.0,9.149999618530273,191520.0 +2018-10-28,9.116665840148926,9.416666030883789,9.116665840148926,9.416666030883789,313165.0 +2018-10-29,9.466666221618652,9.633333206176758,9.416666030883789,9.550000190734863,263344.0 +2018-10-30,9.516666412353516,9.683333396911621,9.516666412353516,9.633333206176758,206596.0 +2018-10-31,10.116665840148926,10.583333015441895,10.0,10.166666030883789,2893507.0 +2018-11-01,10.149999618530273,10.166666030883789,9.933333396911621,9.983332633972168,689598.0 +2018-11-04,9.949999809265137,10.033332824707031,9.933333396911621,9.966666221618652,185860.0 +2018-11-05,10.0,10.033332824707031,9.933333396911621,10.016666412353516,169113.0 +2018-11-06,10.033332824707031,10.5,10.033332824707031,10.300000190734863,880608.0 +2018-11-07,10.283332824707031,10.449999809265137,10.283332824707031,10.333333015441895,345158.0 +2018-11-08,10.366665840148926,10.366665840148926,10.266666412353516,10.283332824707031,138932.0 +2018-11-11,10.116665840148926,10.416666030883789,10.116665840148926,10.416666030883789,297789.0 +2018-11-12,10.550000190734863,10.633333206176758,10.333333015441895,10.533332824707031,418635.0 +2018-11-13,10.550000190734863,10.833333015441895,10.483332633972168,10.666666030883789,418458.0 +2018-11-14,10.5,10.633333206176758,10.416666030883789,10.449999809265137,311466.0 +2018-11-15,10.449999809265137,10.533332824707031,10.333333015441895,10.399999618530273,317154.0 +2018-11-18,10.333333015441895,10.366665840148926,10.216666221618652,10.233332633972168,150376.0 +2018-11-19,10.166666030883789,10.300000190734863,10.066665649414062,10.116665840148926,237513.0 +2018-11-20,10.133333206176758,10.149999618530273,9.683333396911621,9.883333206176758,425599.0 +2018-11-21,9.783332824707031,9.966666221618652,9.783332824707031,9.883333206176758,149601.0 +2018-11-22,9.933333396911621,10.149999618530273,9.933333396911621,10.0,173979.0 +2018-11-25,9.949999809265137,9.949999809265137,9.666666030883789,9.866665840148926,135867.0 +2018-11-26,9.933333396911621,9.949999809265137,9.883333206176758,9.899999618530273,84403.0 +2018-11-27,9.899999618530273,10.0,9.899999618530273,9.983332633972168,226699.0 +2018-11-28,9.966666221618652,10.100000381469727,9.933333396911621,10.0,184179.0 +2018-11-29,10.016666412353516,10.116665840148926,10.016666412353516,10.083333015441895,316639.0 +2018-12-02,10.133333206176758,10.216666221618652,10.116665840148926,10.116665840148926,273405.0 +2018-12-03,10.199999809265137,10.583333015441895,10.133333206176758,10.483332633972168,858003.0 +2018-12-04,10.649999618530273,10.649999618530273,10.366665840148926,10.433333396911621,561979.0 +2018-12-05,10.399999618530273,10.399999618530273,10.25,10.25,432705.0 +2018-12-06,10.25,10.316665649414062,10.166666030883789,10.166666030883789,200834.0 +2018-12-09,10.266666412353516,10.283332824707031,10.199999809265137,10.25,100149.0 +2018-12-10,10.283332824707031,10.283332824707031,10.149999618530273,10.233332633972168,90907.0 +2018-12-11,10.716666221618652,11.116665840148926,10.600000381469727,10.816665649414062,3513532.0 +2018-12-12,10.75,10.916666030883789,10.733332633972168,10.766666412353516,656181.0 +2018-12-13,10.766666412353516,10.766666412353516,10.666666030883789,10.666666030883789,312398.0 +2018-12-16,10.666666030883789,10.699999809265137,10.516666412353516,10.616665840148926,286020.0 +2018-12-17,10.616665840148926,10.666666030883789,10.600000381469727,10.616665840148926,264004.0 +2018-12-18,10.600000381469727,10.616665840148926,10.433333396911621,10.600000381469727,167498.0 +2018-12-19,10.583333015441895,10.583333015441895,10.433333396911621,10.466666221618652,111136.0 +2018-12-20,10.449999809265137,10.466666221618652,10.333333015441895,10.333333015441895,116002.0 +2018-12-23,10.233332633972168,10.449999809265137,10.199999809265137,10.449999809265137,261162.0 +2018-12-24,10.466666221618652,10.466666221618652,10.366665840148926,10.383333206176758,148946.0 +2018-12-25,10.25,10.333333015441895,10.149999618530273,10.316665649414062,322171.0 +2018-12-26,10.416666030883789,10.649999618530273,10.333333015441895,10.550000190734863,527728.0 +2018-12-27,10.649999618530273,10.716666221618652,10.483332633972168,10.5,313744.0 +2018-12-30,10.583333015441895,11.016666412353516,10.583333015441895,11.0,1393076.0 +2018-12-31,10.983332633972168,11.0,10.783332824707031,10.783332824707031,539594.0 +2019-01-01,10.733332633972168,10.733332633972168,10.5,10.600000381469727,554526.0 +2019-01-02,10.633333206176758,10.666666030883789,10.566665649414062,10.566665649414062,182396.0 +2019-01-03,10.666666030883789,11.100000381469727,10.666666030883789,11.0,1768258.0 +2019-01-06,11.083333015441895,11.566665649414062,11.083333015441895,11.550000190734863,2082214.0 +2019-01-07,11.583333015441895,11.600000381469727,11.199999809265137,11.216666221618652,1372977.0 +2019-01-08,11.166666030883789,11.583333015441895,11.016666412353516,11.433333396911621,1243899.0 +2019-01-09,11.383333206176758,11.566665649414062,11.350000381469727,11.416666030883789,667449.0 +2019-01-10,11.416666030883789,11.416666030883789,11.183333396911621,11.25,504727.0 +2019-01-13,11.333333015441895,11.716666221618652,11.283332824707031,11.716666221618652,1664236.0 +2019-01-14,11.733332633972168,11.75,11.416666030883789,11.583333015441895,1367836.0 +2019-01-15,11.533332824707031,11.583333015441895,11.350000381469727,11.350000381469727,691705.0 +2019-01-16,11.366665840148926,11.416666030883789,11.25,11.266666412353516,674839.0 +2019-01-17,11.266666412353516,11.333333015441895,11.183333396911621,11.333333015441895,566947.0 +2019-01-20,11.300000190734863,11.300000190734863,11.199999809265137,11.233332633972168,236754.0 +2019-01-21,11.199999809265137,11.350000381469727,11.133333206176758,11.266666412353516,429390.0 +2019-01-22,11.25,11.316665649414062,11.183333396911621,11.25,375272.0 +2019-01-23,11.216666221618652,11.5,11.199999809265137,11.483332633972168,600976.0 +2019-01-24,11.466666221618652,12.0,11.383333206176758,12.0,1929835.0 +2019-01-27,12.0,12.366665840148926,11.933333396911621,12.033332824707031,2573784.0 +2019-01-28,12.0,12.283332824707031,11.866665840148926,12.166666030883789,1415427.0 +2019-01-29,12.199999809265137,12.283332824707031,11.983332633972168,12.0,750193.0 +2019-01-30,12.066665649414062,12.399999618530273,11.966666221618652,12.166666030883789,1457680.0 +2019-01-31,12.149999618530273,12.166666030883789,11.933333396911621,11.933333396911621,818227.0 +2019-02-03,11.983332633972168,12.066665649414062,11.883333206176758,12.0,576124.0 +2019-02-04,11.983332633972168,12.100000381469727,11.833333015441895,11.933333396911621,674048.0 +2019-02-05,12.066665649414062,12.100000381469727,11.833333015441895,11.916666030883789,689859.0 +2019-02-06,11.850000381469727,11.949999809265137,11.783332824707031,11.883333206176758,351723.0 +2019-02-07,11.899999618530273,11.899999618530273,11.733332633972168,11.733332633972168,255494.0 +2019-02-10,11.75,12.216666221618652,11.733332633972168,11.983332633972168,1627580.0 +2019-02-11,11.966666221618652,12.016666412353516,11.766666412353516,11.766666412353516,886074.0 +2019-02-12,11.816665649414062,11.866665840148926,11.75,11.766666412353516,336662.0 +2019-02-13,11.766666412353516,11.850000381469727,11.766666412353516,11.816665649414062,227487.0 +2019-02-14,11.800000190734863,11.883333206176758,11.766666412353516,11.800000190734863,269644.0 +2019-02-17,11.816665649414062,11.833333015441895,11.75,11.800000190734863,127684.0 +2019-02-18,11.75,11.816665649414062,11.699999809265137,11.783332824707031,176114.0 +2019-02-19,11.699999809265137,11.733332633972168,11.633333206176758,11.666666030883789,262161.0 +2019-02-20,11.600000381469727,11.800000190734863,11.600000381469727,11.666666030883789,244672.0 +2019-02-21,11.633333206176758,11.633333206176758,11.583333015441895,11.616665840148926,95486.0 +2019-02-24,11.666666030883789,11.75,11.616665840148926,11.633333206176758,121965.0 +2019-02-25,11.600000381469727,11.699999809265137,11.449999809265137,11.699999809265137,297244.0 +2019-02-26,11.633333206176758,11.699999809265137,11.633333206176758,11.699999809265137,146630.0 +2019-02-27,11.666666030883789,11.699999809265137,11.583333015441895,11.699999809265137,112195.0 +2019-02-28,11.699999809265137,11.883333206176758,11.666666030883789,11.733332633972168,407480.0 +2019-03-03,11.649999618530273,11.666666030883789,11.566665649414062,11.583333015441895,515462.0 +2019-03-04,11.633333206176758,11.699999809265137,11.566665649414062,11.649999618530273,385210.0 +2019-03-05,11.583333015441895,11.649999618530273,11.550000190734863,11.566665649414062,251678.0 +2019-03-06,11.5,11.600000381469727,11.5,11.566665649414062,160652.0 +2019-03-07,11.583333015441895,11.616665840148926,11.533332824707031,11.583333015441895,139302.0 +2019-03-10,11.550000190734863,11.666666030883789,11.550000190734863,11.583333015441895,415752.0 +2019-03-11,11.516666412353516,11.633333206176758,11.483332633972168,11.5,226586.0 +2019-03-12,11.533332824707031,11.866665840148926,11.533332824707031,11.649999618530273,1665668.0 +2019-03-13,11.75,11.966666221618652,11.533332824707031,11.866665840148926,1674618.0 +2019-03-14,11.833333015441895,11.966666221618652,11.783332824707031,11.800000190734863,494947.0 +2019-03-17,11.899999618530273,11.983332633972168,11.816665649414062,11.850000381469727,712903.0 +2019-03-18,11.916666030883789,11.916666030883789,11.75,11.766666412353516,335100.0 +2019-03-19,11.783332824707031,11.899999618530273,11.733332633972168,11.800000190734863,600822.0 +2019-03-20,11.75,11.883333206176758,11.699999809265137,11.733332633972168,393795.0 +2019-03-21,11.733332633972168,11.816665649414062,11.649999618530273,11.666666030883789,276128.0 +2019-03-24,11.583333015441895,11.75,11.566665649414062,11.716666221618652,323425.0 +2019-03-25,11.666666030883789,11.666666030883789,11.583333015441895,11.633333206176758,156878.0 +2019-03-26,11.666666030883789,11.666666030883789,11.533332824707031,11.533332824707031,368460.0 +2019-03-27,11.550000190734863,11.899999618530273,11.466666221618652,11.899999618530273,560283.0 +2019-03-28,11.850000381469727,12.133333206176758,11.699999809265137,11.783332824707031,1653289.0 +2019-03-31,11.783332824707031,11.783332824707031,11.783332824707031,11.783332824707031,0.0 +2019-04-01,11.816665649414062,12.083333015441895,11.816665649414062,11.899999618530273,1286305.0 +2019-04-02,11.899999618530273,11.916666030883789,11.800000190734863,11.833333015441895,398539.0 +2019-04-03,11.883333206176758,11.883333206176758,11.766666412353516,11.766666412353516,457166.0 +2019-04-04,11.75,11.833333015441895,11.600000381469727,11.633333206176758,657384.0 +2019-04-07,11.633333206176758,11.733332633972168,11.566665649414062,11.583333015441895,501418.0 +2019-04-08,11.583333015441895,11.600000381469727,11.550000190734863,11.600000381469727,218318.0 +2019-04-09,11.533332824707031,11.716666221618652,11.533332824707031,11.649999618530273,353274.0 +2019-04-10,11.633333206176758,11.699999809265137,11.616665840148926,11.666666030883789,225382.0 +2019-04-11,11.699999809265137,11.833333015441895,11.616665840148926,11.616665840148926,517602.0 +2019-04-14,11.616665840148926,11.716666221618652,11.583333015441895,11.699999809265137,312680.0 +2019-04-15,11.649999618530273,11.733332633972168,11.649999618530273,11.733332633972168,199327.0 +2019-04-16,11.699999809265137,11.733332633972168,11.649999618530273,11.666666030883789,150692.0 +2019-04-17,11.666666030883789,11.716666221618652,11.616665840148926,11.649999618530273,262980.0 +2019-04-18,11.633333206176758,11.683333396911621,11.566665649414062,11.600000381469727,410859.0 +2019-04-21,11.583333015441895,11.633333206176758,11.399999618530273,11.483332633972168,399482.0 +2019-04-22,11.433333396911621,11.433333396911621,11.116665840148926,11.233332633972168,880291.0 +2019-04-23,11.25,11.25,11.166666030883789,11.166666030883789,193344.0 +2019-04-24,11.166666030883789,11.199999809265137,11.083333015441895,11.083333015441895,257539.0 +2019-04-25,11.066665649414062,11.100000381469727,11.066665649414062,11.083333015441895,170907.0 +2019-04-28,11.116665840148926,11.399999618530273,11.116665840148926,11.233332633972168,509565.0 +2019-04-29,11.25,11.333333015441895,11.216666221618652,11.25,198411.0 +2019-04-30,11.216666221618652,11.283332824707031,11.199999809265137,11.233332633972168,133570.0 +2019-05-01,11.383333206176758,11.383333206176758,11.233332633972168,11.25,157590.0 +2019-05-02,11.233332633972168,11.266666412353516,11.216666221618652,11.25,142531.0 +2019-05-05,11.199999809265137,11.199999809265137,11.133333206176758,11.149999618530273,298866.0 +2019-05-06,11.116665840148926,11.116665840148926,11.0,11.050000190734863,157230.0 +2019-05-07,11.100000381469727,11.100000381469727,11.016666412353516,11.033332824707031,76537.0 +2019-05-08,11.0,11.0,10.916666030883789,10.933333396911621,84288.0 +2019-05-09,10.916666030883789,10.916666030883789,10.699999809265137,10.816665649414062,143098.0 +2019-05-12,10.633333206176758,10.666666030883789,10.550000190734863,10.633333206176758,165268.0 +2019-05-13,10.583333015441895,10.75,10.350000381469727,10.350000381469727,177421.0 +2019-05-14,10.416666030883789,10.5,9.666666030883789,10.066665649414062,434455.0 +2019-05-15,10.183333396911621,10.300000190734863,10.083333015441895,10.166666030883789,332629.0 +2019-05-16,10.116665840148926,10.25,10.116665840148926,10.216666221618652,123230.0 +2019-05-19,10.149999618530273,10.149999618530273,9.933333396911621,10.0,181479.0 +2019-05-20,9.866665840148926,9.983332633972168,9.850000381469727,9.933333396911621,89272.0 +2019-05-21,9.933333396911621,10.116665840148926,9.933333396911621,10.083333015441895,82381.0 +2019-05-22,10.083333015441895,10.216666221618652,10.033332824707031,10.033332824707031,218172.0 +2019-05-23,10.0,10.016666412353516,9.916666030883789,10.016666412353516,128953.0 +2019-05-26,10.100000381469727,10.333333015441895,10.050000190734863,10.25,432649.0 +2019-05-27,10.399999618530273,10.466666221618652,10.233332633972168,10.316665649414062,463441.0 +2019-05-28,10.016666412353516,10.116665840148926,9.949999809265137,9.949999809265137,515704.0 +2019-05-29,10.0,10.033332824707031,9.933333396911621,9.933333396911621,153586.0 +2019-05-30,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0 +2019-06-02,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0 +2019-06-03,9.933333396911621,10.066665649414062,9.916666030883789,10.0,345175.0 +2019-06-04,10.0,10.0,10.0,10.0,0.0 +2019-06-05,10.0,10.0,10.0,10.0,0.0 +2019-06-06,10.0,10.0,10.0,10.0,0.0 +2019-06-09,10.100000381469727,10.300000190734863,10.0,10.25,789973.0 +2019-06-10,10.266666412353516,10.5,10.25,10.316665649414062,426034.0 +2019-06-11,10.333333015441895,10.416666030883789,10.266666412353516,10.316665649414062,172892.0 +2019-06-12,10.316665649414062,10.75,10.283332824707031,10.633333206176758,722671.0 +2019-06-13,10.666666030883789,10.866665840148926,10.583333015441895,10.583333015441895,653004.0 +2019-06-16,10.583333015441895,10.883333206176758,10.583333015441895,10.666666030883789,292455.0 +2019-06-17,10.733332633972168,10.783332824707031,10.666666030883789,10.733332633972168,198741.0 +2019-06-18,10.733332633972168,10.816665649414062,10.699999809265137,10.733332633972168,103340.0 +2019-06-19,10.75,10.75,10.616665840148926,10.616665840148926,131616.0 +2019-06-20,10.583333015441895,10.583333015441895,10.5,10.5,144775.0 +2019-06-23,10.516666412353516,10.516666412353516,10.399999618530273,10.399999618530273,88884.0 +2019-06-24,10.300000190734863,10.316665649414062,10.166666030883789,10.25,78904.0 +2019-06-25,10.216666221618652,10.350000381469727,10.199999809265137,10.316665649414062,194264.0 +2019-06-26,10.333333015441895,10.416666030883789,10.283332824707031,10.300000190734863,90396.0 +2019-06-27,10.266666412353516,10.333333015441895,10.266666412353516,10.316665649414062,122299.0 +2019-06-30,10.399999618530273,10.399999618530273,10.333333015441895,10.383333206176758,115026.0 +2019-07-01,10.350000381469727,10.483332633972168,10.350000381469727,10.399999618530273,234513.0 +2019-07-02,10.366665840148926,10.433333396911621,10.350000381469727,10.383333206176758,94186.0 +2019-07-03,10.350000381469727,10.366665840148926,10.316665649414062,10.366665840148926,168576.0 +2019-07-04,10.333333015441895,10.416666030883789,10.333333015441895,10.399999618530273,99230.0 +2019-07-07,10.399999618530273,10.433333396911621,10.350000381469727,10.350000381469727,68095.0 +2019-07-08,10.333333015441895,10.516666412353516,10.316665649414062,10.483332633972168,174469.0 +2019-07-09,10.466666221618652,10.466666221618652,10.383333206176758,10.449999809265137,132579.0 +2019-07-10,10.449999809265137,10.616665840148926,10.416666030883789,10.600000381469727,256269.0 +2019-07-11,10.649999618530273,10.666666030883789,10.533332824707031,10.616665840148926,320347.0 +2019-07-14,10.566665649414062,10.733332633972168,10.566665649414062,10.633333206176758,366952.0 +2019-07-15,10.733332633972168,10.833333015441895,10.733332633972168,10.733332633972168,860654.0 +2019-07-16,10.783332824707031,10.783332824707031,10.649999618530273,10.666666030883789,529000.0 +2019-07-17,10.716666221618652,10.75,10.633333206176758,10.683333396911621,315808.0 +2019-07-18,10.683333396911621,10.716666221618652,10.649999618530273,10.649999618530273,191566.0 +2019-07-21,10.583333015441895,10.600000381469727,10.483332633972168,10.583333015441895,244822.0 +2019-07-22,10.583333015441895,10.666666030883789,10.566665649414062,10.666666030883789,212954.0 +2019-07-23,10.649999618530273,10.649999618530273,10.5,10.516666412353516,103974.0 +2019-07-24,10.5,10.533332824707031,10.433333396911621,10.483332633972168,150950.0 +2019-07-25,10.516666412353516,10.566665649414062,10.416666030883789,10.550000190734863,234003.0 +2019-07-28,10.550000190734863,10.649999618530273,10.5,10.649999618530273,151683.0 +2019-07-29,10.666666030883789,10.800000190734863,10.583333015441895,10.683333396911621,364510.0 +2019-07-30,10.699999809265137,10.833333015441895,10.666666030883789,10.766666412353516,677724.0 +2019-07-31,11.483332633972168,11.483332633972168,10.899999618530273,11.016666412353516,2658618.0 +2019-08-01,10.933333396911621,11.033332824707031,10.883333206176758,10.916666030883789,475479.0 +2019-08-04,10.766666412353516,10.899999618530273,10.766666412353516,10.850000381469727,374340.0 +2019-08-05,10.883333206176758,10.899999618530273,10.833333015441895,10.833333015441895,270367.0 +2019-08-06,10.733332633972168,10.800000190734863,10.716666221618652,10.75,440563.0 +2019-08-07,10.800000190734863,10.883333206176758,10.783332824707031,10.866665840148926,353875.0 +2019-08-08,10.850000381469727,11.199999809265137,10.833333015441895,11.083333015441895,1776730.0 +2019-08-11,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2019-08-12,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2019-08-13,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2019-08-14,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2019-08-15,11.083333015441895,11.083333015441895,11.083333015441895,11.083333015441895,0.0 +2019-08-18,10.916666030883789,11.266666412353516,10.916666030883789,11.216666221618652,417094.0 +2019-08-19,11.283332824707031,11.333333015441895,11.199999809265137,11.216666221618652,288782.0 +2019-08-20,11.333333015441895,11.466666221618652,11.283332824707031,11.333333015441895,688612.0 +2019-08-21,11.416666030883789,11.433333396911621,11.283332824707031,11.316665649414062,327024.0 +2019-08-22,11.333333015441895,11.416666030883789,11.183333396911621,11.383333206176758,330206.0 +2019-08-25,11.233332633972168,11.366665840148926,11.133333206176758,11.133333206176758,308276.0 +2019-08-26,11.083333015441895,11.166666030883789,11.033332824707031,11.166666030883789,166372.0 +2019-08-27,11.166666030883789,11.166666030883789,10.883333206176758,10.916666030883789,328246.0 +2019-08-28,10.983332633972168,11.033332824707031,10.933333396911621,10.966666221618652,98677.0 +2019-08-29,11.016666412353516,11.016666412353516,10.916666030883789,10.949999809265137,86234.0 +2019-09-01,10.966666221618652,11.066665649414062,10.949999809265137,11.016666412353516,198451.0 +2019-09-02,11.033332824707031,11.116665840148926,10.983332633972168,11.083333015441895,169089.0 +2019-09-03,11.100000381469727,11.433333396911621,11.100000381469727,11.366665840148926,1118799.0 +2019-09-04,11.350000381469727,11.583333015441895,11.350000381469727,11.416666030883789,896786.0 +2019-09-05,11.449999809265137,11.483332633972168,11.25,11.316665649414062,380152.0 +2019-09-08,11.333333015441895,11.550000190734863,11.333333015441895,11.466666221618652,455415.0 +2019-09-09,11.516666412353516,11.716666221618652,11.5,11.616665840148926,1658190.0 +2019-09-10,11.616665840148926,11.666666030883789,11.350000381469727,11.350000381469727,1278345.0 +2019-09-11,11.350000381469727,11.399999618530273,11.083333015441895,11.233332633972168,602464.0 +2019-09-12,11.199999809265137,11.333333015441895,11.116665840148926,11.166666030883789,602317.0 +2019-09-15,11.016666412353516,11.066665649414062,10.833333015441895,10.949999809265137,397575.0 +2019-09-16,11.0,11.0,10.683333396911621,10.733332633972168,691802.0 +2019-09-17,10.75,10.816665649414062,10.666666030883789,10.666666030883789,198421.0 +2019-09-18,10.800000190734863,10.816665649414062,10.666666030883789,10.75,237046.0 +2019-09-19,10.683333396911621,10.733332633972168,10.583333015441895,10.699999809265137,229605.0 +2019-09-22,10.733332633972168,10.933333396911621,10.716666221618652,10.899999618530273,317791.0 +2019-09-24,10.949999809265137,11.050000190734863,10.916666030883789,11.0,527218.0 +2019-09-25,11.033332824707031,11.083333015441895,10.850000381469727,10.883333206176758,540637.0 +2019-09-26,10.916666030883789,11.316665649414062,10.916666030883789,11.283332824707031,1083160.0 +2019-09-29,11.333333015441895,11.366665840148926,11.183333396911621,11.216666221618652,608049.0 +2019-09-30,11.316665649414062,11.333333015441895,11.216666221618652,11.233332633972168,272700.0 +2019-10-01,11.25,11.666666030883789,11.25,11.533332824707031,1331547.0 +2019-10-02,11.433333396911621,11.716666221618652,11.433333396911621,11.600000381469727,1003063.0 +2019-10-03,11.583333015441895,11.866665840148926,11.5,11.783332824707031,1246438.0 +2019-10-06,12.0,12.383333206176758,11.933333396911621,12.199999809265137,2959267.0 +2019-10-07,11.666666030883789,11.75,11.25,11.25,5043926.0 +2019-10-08,11.199999809265137,11.366665840148926,10.916666030883789,10.966666221618652,1465914.0 +2019-10-09,10.983332633972168,11.199999809265137,10.866665840148926,10.933333396911621,1163383.0 +2019-10-10,11.0,11.0,10.783332824707031,10.850000381469727,965431.0 +2019-10-13,10.850000381469727,11.0,10.816665649414062,10.816665649414062,408016.0 +2019-10-14,10.816665649414062,10.916666030883789,10.683333396911621,10.816665649414062,542535.0 +2019-10-15,10.833333015441895,10.883333206176758,10.683333396911621,10.683333396911621,331743.0 +2019-10-16,10.683333396911621,10.949999809265137,10.616665840148926,10.933333396911621,498324.0 +2019-10-17,10.966666221618652,10.966666221618652,10.75,10.899999618530273,298386.0 +2019-10-20,10.916666030883789,11.066665649414062,10.916666030883789,11.016666412353516,602798.0 +2019-10-21,10.966666221618652,11.016666412353516,10.949999809265137,10.949999809265137,363811.0 +2019-10-22,10.933333396911621,11.0,10.916666030883789,10.933333396911621,358514.0 +2019-10-23,10.933333396911621,11.033332824707031,10.916666030883789,11.0,455197.0 +2019-10-24,11.033332824707031,11.216666221618652,11.016666412353516,11.033332824707031,735098.0 +2019-10-27,10.983332633972168,11.083333015441895,10.949999809265137,10.983332633972168,405141.0 +2019-10-28,10.966666221618652,10.966666221618652,10.816665649414062,10.816665649414062,312316.0 +2019-10-29,10.983332633972168,10.983332633972168,10.583333015441895,10.583333015441895,664381.0 +2019-10-30,10.75,10.783332824707031,10.600000381469727,10.75,374382.0 +2019-10-31,10.783332824707031,10.800000190734863,10.683333396911621,10.75,198303.0 +2019-11-03,10.649999618530273,10.666666030883789,10.5,10.5,275362.0 +2019-11-04,10.583333015441895,10.633333206176758,10.5,10.550000190734863,215348.0 +2019-11-05,10.616665840148926,10.716666221618652,10.583333015441895,10.666666030883789,232531.0 +2019-11-06,10.666666030883789,10.716666221618652,10.616665840148926,10.616665840148926,156326.0 +2019-11-07,10.683333396911621,10.699999809265137,10.533332824707031,10.533332824707031,128262.0 +2019-11-10,10.616665840148926,10.716666221618652,10.616665840148926,10.616665840148926,182059.0 +2019-11-11,10.699999809265137,10.716666221618652,10.600000381469727,10.666666030883789,213384.0 +2019-11-12,10.633333206176758,10.666666030883789,10.616665840148926,10.616665840148926,151704.0 +2019-11-13,10.666666030883789,10.716666221618652,10.583333015441895,10.583333015441895,292766.0 +2019-11-14,10.583333015441895,10.683333396911621,10.583333015441895,10.583333015441895,143828.0 +2019-11-17,10.566665649414062,10.583333015441895,10.449999809265137,10.533332824707031,255942.0 +2019-11-18,10.566665649414062,10.600000381469727,10.533332824707031,10.583333015441895,235278.0 +2019-11-19,10.600000381469727,10.616665840148926,10.550000190734863,10.566665649414062,191174.0 +2019-11-20,10.566665649414062,10.583333015441895,10.533332824707031,10.550000190734863,156788.0 +2019-11-21,10.533332824707031,10.583333015441895,10.533332824707031,10.533332824707031,108931.0 +2019-11-24,10.533332824707031,10.583333015441895,10.5,10.516666412353516,130796.0 +2019-11-25,10.483332633972168,10.533332824707031,10.416666030883789,10.533332824707031,249783.0 +2019-11-26,10.449999809265137,10.483332633972168,10.416666030883789,10.433333396911621,198501.0 +2019-11-27,10.483332633972168,10.5,10.383333206176758,10.466666221618652,172876.0 +2019-11-28,10.383333206176758,10.516666412353516,10.383333206176758,10.399999618530273,164379.0 +2019-12-01,10.466666221618652,10.533332824707031,10.449999809265137,10.483332633972168,87195.0 +2019-12-02,10.466666221618652,10.566665649414062,10.466666221618652,10.566665649414062,114012.0 +2019-12-03,10.583333015441895,10.649999618530273,10.483332633972168,10.483332633972168,297614.0 +2019-12-04,10.433333396911621,10.533332824707031,10.433333396911621,10.5,89905.0 +2019-12-05,10.5,10.583333015441895,10.483332633972168,10.566665649414062,110991.0 +2019-12-08,10.516666412353516,10.633333206176758,10.516666412353516,10.600000381469727,166183.0 +2019-12-09,10.633333206176758,10.833333015441895,10.633333206176758,10.766666412353516,641785.0 +2019-12-10,10.699999809265137,10.699999809265137,10.5,10.550000190734863,279978.0 +2019-12-11,10.566665649414062,10.699999809265137,10.533332824707031,10.683333396911621,319310.0 +2019-12-12,10.666666030883789,10.683333396911621,10.566665649414062,10.649999618530273,199911.0 +2019-12-15,10.616665840148926,10.683333396911621,10.583333015441895,10.683333396911621,156044.0 +2019-12-16,10.683333396911621,10.899999618530273,10.683333396911621,10.833333015441895,391684.0 +2019-12-17,10.816665649414062,10.866665840148926,10.75,10.850000381469727,227384.0 +2019-12-18,10.850000381469727,11.0,10.850000381469727,10.983332633972168,629152.0 +2019-12-19,10.983332633972168,11.166666030883789,10.916666030883789,11.166666030883789,954373.0 +2019-12-22,11.25,11.366665840148926,11.149999618530273,11.25,1354456.0 +2019-12-23,11.25,11.333333015441895,11.199999809265137,11.333333015441895,713414.0 +2019-12-24,11.333333015441895,11.466666221618652,11.266666412353516,11.366665840148926,768864.0 +2019-12-25,11.350000381469727,11.350000381469727,11.25,11.283332824707031,843734.0 +2019-12-26,11.283332824707031,11.449999809265137,11.25,11.433333396911621,903457.0 +2019-12-29,11.5,11.633333206176758,11.466666221618652,11.616665840148926,1191885.0 +2019-12-30,11.633333206176758,11.666666030883789,11.416666030883789,11.483332633972168,971191.0 +2019-12-31,11.399999618530273,11.466666221618652,11.350000381469727,11.466666221618652,620989.0 +2020-01-01,11.416666030883789,11.600000381469727,11.416666030883789,11.416666030883789,654879.0 +2020-01-02,11.5,11.600000381469727,11.483332633972168,11.566665649414062,760640.0 +2020-01-05,11.416666030883789,11.866665840148926,11.416666030883789,11.516666412353516,3083230.0 +2020-01-06,11.550000190734863,11.75,11.399999618530273,11.666666030883789,1471938.0 +2020-01-07,11.733332633972168,11.983332633972168,11.666666030883789,11.933333396911621,3278974.0 +2020-01-08,11.75,12.033332824707031,11.533332824707031,11.699999809265137,1804614.0 +2020-01-09,11.916666030883789,12.050000190734863,11.800000190734863,11.933333396911621,1853218.0 +2020-01-12,12.050000190734863,12.166666030883789,11.966666221618652,12.100000381469727,1531208.0 +2020-01-13,12.149999618530273,12.333333015441895,12.083333015441895,12.333333015441895,1597122.0 +2020-01-14,12.333333015441895,13.050000190734863,12.333333015441895,12.916666030883789,5289709.0 +2020-01-15,12.949999809265137,13.233332633972168,12.75,12.75,1932718.0 +2020-01-16,12.833333015441895,12.916666030883789,12.683333396911621,12.850000381469727,1101090.0 +2020-01-19,12.883333206176758,13.066665649414062,12.883333206176758,12.883333206176758,981856.0 +2020-01-20,12.833333015441895,13.433333396911621,12.716666221618652,13.25,3029822.0 +2020-01-21,13.316665649414062,13.350000381469727,12.933333396911621,13.0,1916311.0 +2020-01-22,13.0,13.083333015441895,12.833333015441895,12.949999809265137,1211146.0 +2020-01-23,12.933333396911621,13.0,12.699999809265137,12.75,804286.0 +2020-01-26,12.816665649414062,12.966666221618652,12.633333206176758,12.933333396911621,727311.0 +2020-01-27,12.933333396911621,13.116665840148926,12.633333206176758,12.633333206176758,969361.0 +2020-01-28,12.666666030883789,12.800000190734863,12.533332824707031,12.699999809265137,815316.0 +2020-01-29,12.666666030883789,12.800000190734863,12.583333015441895,12.683333396911621,1074090.0 +2020-01-30,12.716666221618652,12.816665649414062,12.583333015441895,12.633333206176758,842793.0 +2020-02-02,12.5,12.733332633972168,12.416666030883789,12.5,1376167.0 +2020-02-03,12.566665649414062,13.016666412353516,12.566665649414062,12.850000381469727,1914938.0 +2020-02-04,13.0,13.333333015441895,12.916666030883789,13.25,1845517.0 +2020-02-05,13.333333015441895,13.75,13.216666221618652,13.449999809265137,2942317.0 +2020-02-06,13.483332633972168,13.683333396911621,13.333333015441895,13.533332824707031,1251028.0 +2020-02-09,13.583333015441895,13.600000381469727,13.166666030883789,13.366665840148926,1028758.0 +2020-02-10,13.416666030883789,13.75,13.333333015441895,13.333333015441895,1741866.0 +2020-02-11,13.366665840148926,13.800000190734863,13.266666412353516,13.666666030883789,1617320.0 +2020-02-12,13.666666030883789,13.949999809265137,13.5,13.5,1456194.0 +2020-02-13,13.5,13.683333396911621,13.166666030883789,13.316665649414062,1363780.0 +2020-02-16,13.316665649414062,13.316665649414062,13.316665649414062,13.316665649414062,0.0 +2020-02-17,13.083333015441895,13.083333015441895,12.766666412353516,12.783332824707031,769548.0 +2020-02-18,12.783332824707031,12.883333206176758,12.699999809265137,12.883333206176758,571994.0 +2020-02-19,12.833333015441895,13.199999809265137,12.75,13.199999809265137,657945.0 +2020-02-20,13.216666221618652,13.283332824707031,13.166666030883789,13.283332824707031,641652.0 +2020-02-23,13.333333015441895,13.483332633972168,13.333333015441895,13.350000381469727,899337.0 +2020-02-24,13.316665649414062,13.316665649414062,12.75,12.75,816140.0 +2020-02-25,12.550000190734863,12.833333015441895,12.350000381469727,12.616665840148926,840204.0 +2020-02-26,12.483332633972168,12.766666412353516,12.383333206176758,12.483332633972168,795240.0 +2020-02-27,12.483332633972168,12.483332633972168,12.483332633972168,12.483332633972168,0.0 +2020-03-01,11.833333015441895,11.916666030883789,11.116665840148926,11.116665840148926,766844.0 +2020-03-02,11.166666030883789,11.616665840148926,11.166666030883789,11.233332633972168,1026332.0 +2020-03-03,11.616665840148926,11.733332633972168,11.383333206176758,11.699999809265137,595912.0 +2020-03-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0 +2020-03-05,11.75,11.766666412353516,11.466666221618652,11.466666221618652,587019.0 +2020-03-08,11.116665840148926,11.116665840148926,10.333333015441895,10.333333015441895,936554.0 +2020-03-09,9.300000190734863,9.5,9.300000190734863,9.300000190734863,581504.0 +2020-03-10,9.5,9.983332633972168,9.183333396911621,9.866665840148926,1417144.0 +2020-03-11,9.916666030883789,9.966666221618652,9.166666030883789,9.266666412353516,1008448.0 +2020-03-12,9.166666030883789,9.166666030883789,8.399999618530273,8.916666030883789,843759.0 +2020-03-15,9.066665649414062,9.25,8.616665840148926,8.800000190734863,600100.0 +2020-03-16,8.483332633972168,8.533332824707031,8.158332824707031,8.166666030883789,1136880.0 +2020-03-17,8.166666030883789,8.516666412353516,8.149999618530273,8.383333206176758,636333.0 +2020-03-18,8.483332633972168,8.583333015441895,8.333333015441895,8.416666030883789,654570.0 +2020-03-19,8.291666030883789,8.649999618530273,8.291666030883789,8.616665840148926,629715.0 +2020-03-22,8.600000381469727,8.600000381469727,8.433333396911621,8.5,462981.0 +2020-03-23,8.433333396911621,9.149999618530273,8.258333206176758,8.516666412353516,1461580.0 +2020-03-24,8.800000190734863,8.966666221618652,8.633333206176758,8.883333206176758,659214.0 +2020-03-25,9.083333015441895,9.183333396911621,8.666666030883789,8.800000190734863,950125.0 +2020-03-26,8.766666412353516,8.983332633972168,8.766666412353516,8.899999618530273,358040.0 +2020-03-29,8.733332633972168,8.983332633972168,8.716666221618652,8.916666030883789,232557.0 +2020-03-30,8.933333396911621,9.100000381469727,8.933333396911621,9.083333015441895,520376.0 +2020-03-31,9.166666030883789,9.416666030883789,9.166666030883789,9.416666030883789,837633.0 +2020-04-01,9.449999809265137,9.633333206176758,9.449999809265137,9.533332824707031,835826.0 +2020-04-02,9.583333015441895,9.716666221618652,9.583333015441895,9.666666030883789,980382.0 +2020-04-05,9.933333396911621,10.166666030883789,9.75,10.0,2008818.0 +2020-04-06,10.016666412353516,10.166666030883789,9.883333206176758,10.083333015441895,857023.0 +2020-04-07,10.083333015441895,10.133333206176758,9.966666221618652,10.066665649414062,823032.0 +2020-04-08,10.066665649414062,10.083333015441895,9.983332633972168,10.033332824707031,711230.0 +2020-04-09,10.050000190734863,10.25,10.016666412353516,10.149999618530273,966258.0 +2020-04-12,10.0,10.0,9.833333015441895,9.899999618530273,903360.0 +2020-04-13,9.899999618530273,9.966666221618652,9.783332824707031,9.850000381469727,590364.0 +2020-04-14,9.899999618530273,9.899999618530273,9.649999618530273,9.816665649414062,504459.0 +2020-04-15,9.75,9.783332824707031,9.666666030883789,9.666666030883789,419244.0 +2020-04-16,9.600000381469727,9.600000381469727,9.416666030883789,9.433333396911621,252488.0 +2020-04-19,9.483332633972168,9.583333015441895,9.416666030883789,9.533332824707031,153942.0 +2020-04-20,9.483332633972168,9.583333015441895,9.399999618530273,9.533332824707031,288571.0 +2020-04-21,9.466666221618652,9.466666221618652,9.25,9.316665649414062,330534.0 +2020-04-22,9.166666030883789,9.366665840148926,9.166666030883789,9.300000190734863,210892.0 +2020-04-23,9.383333206176758,9.433333396911621,9.383333206176758,9.433333396911621,173572.0 +2020-04-26,9.583333015441895,9.783332824707031,9.516666412353516,9.716666221618652,397252.0 +2020-04-27,9.75,10.083333015441895,9.666666030883789,9.916666030883789,1498490.0 +2020-04-28,9.883333206176758,10.066665649414062,9.833333015441895,10.033332824707031,1211426.0 +2020-04-29,10.116665840148926,10.183333396911621,10.0,10.033332824707031,1165818.0 +2020-04-30,10.083333015441895,10.416666030883789,10.033332824707031,10.216666221618652,3140788.0 +2020-05-03,9.883333206176758,9.883333206176758,9.199999809265137,9.199999809265137,844711.0 +2020-05-04,8.983332633972168,9.25,8.833333015441895,9.0,878220.0 +2020-05-05,9.233332633972168,9.333333015441895,9.066665649414062,9.233332633972168,1187062.0 +2020-05-06,9.300000190734863,9.399999618530273,9.216666221618652,9.300000190734863,556428.0 +2020-05-07,9.25,9.283332824707031,9.133333206176758,9.199999809265137,499362.0 +2020-05-10,9.283332824707031,9.283332824707031,9.216666221618652,9.233332633972168,196892.0 +2020-05-11,8.666666030883789,9.066665649414062,8.666666030883789,9.050000190734863,482833.0 +2020-05-12,9.083333015441895,9.266666412353516,9.083333015441895,9.233332633972168,498740.0 +2020-05-13,9.583333015441895,10.149999618530273,9.516666412353516,9.733332633972168,6208818.0 +2020-05-14,9.75,9.866665840148926,9.483332633972168,9.5,1365364.0 +2020-05-17,9.649999618530273,9.733332633972168,9.566665649414062,9.566665649414062,516864.0 +2020-05-18,9.666666030883789,9.683333396911621,9.583333015441895,9.600000381469727,510788.0 +2020-05-19,9.666666030883789,9.783332824707031,9.633333206176758,9.666666030883789,670516.0 +2020-05-20,9.666666030883789,10.0,9.633333206176758,10.0,1425216.0 +2020-05-21,10.083333015441895,10.116665840148926,9.883333206176758,9.916666030883789,1377000.0 +2020-05-31,10.183333396911621,10.199999809265137,10.016666412353516,10.100000381469727,926305.0 +2020-06-01,10.133333206176758,10.166666030883789,10.033332824707031,10.133333206176758,839438.0 +2020-06-02,10.233332633972168,10.466666221618652,10.233332633972168,10.300000190734863,1513058.0 +2020-06-03,10.333333015441895,10.333333015441895,10.133333206176758,10.149999618530273,857113.0 +2020-06-04,10.149999618530273,10.183333396911621,10.050000190734863,10.116665840148926,531381.0 +2020-06-07,10.199999809265137,10.383333206176758,10.166666030883789,10.333333015441895,821055.0 +2020-06-08,10.366665840148926,10.5,10.300000190734863,10.466666221618652,1414696.0 +2020-06-09,10.466666221618652,10.733332633972168,10.466666221618652,10.633333206176758,2251472.0 +2020-06-10,10.716666221618652,10.733332633972168,10.449999809265137,10.583333015441895,1235948.0 +2020-06-11,10.5,10.666666030883789,10.416666030883789,10.483332633972168,1022469.0 +2020-06-14,10.366665840148926,10.699999809265137,10.350000381469727,10.583333015441895,1756530.0 +2020-06-15,10.583333015441895,10.683333396911621,10.483332633972168,10.566665649414062,1083720.0 +2020-06-16,10.716666221618652,10.883333206176758,10.699999809265137,10.766666412353516,2273450.0 +2020-06-17,10.850000381469727,11.0,10.833333015441895,10.866665840148926,3008354.0 +2020-06-18,10.899999618530273,10.966666221618652,10.783332824707031,10.866665840148926,1074117.0 +2020-06-21,10.966666221618652,10.966666221618652,10.766666412353516,10.783332824707031,1156167.0 +2020-06-22,10.75,10.833333015441895,10.533332824707031,10.533332824707031,972672.0 +2020-06-23,10.533332824707031,10.699999809265137,10.466666221618652,10.600000381469727,757311.0 +2020-06-24,10.666666030883789,10.666666030883789,10.533332824707031,10.583333015441895,761078.0 +2020-06-25,10.533332824707031,10.600000381469727,10.466666221618652,10.566665649414062,543888.0 +2020-06-28,10.566665649414062,10.583333015441895,10.5,10.516666412353516,815257.0 +2020-06-29,10.550000190734863,10.850000381469727,10.5,10.833333015441895,2060412.0 +2020-06-30,10.899999618530273,11.016666412353516,10.75,10.783332824707031,1793619.0 +2020-07-01,10.783332824707031,10.916666030883789,10.633333206176758,10.916666030883789,976557.0 +2020-07-02,10.949999809265137,11.0,10.833333015441895,10.833333015441895,1196014.0 +2020-07-05,10.916666030883789,11.066665649414062,10.850000381469727,11.0,1639371.0 +2020-07-06,11.066665649414062,11.333333015441895,11.0,11.183333396911621,3715282.0 +2020-07-07,11.183333396911621,11.300000190734863,11.066665649414062,11.116665840148926,910412.0 +2020-07-08,11.083333015441895,11.183333396911621,11.066665649414062,11.149999618530273,958095.0 +2020-07-09,11.149999618530273,11.266666412353516,11.116665840148926,11.166666030883789,1130296.0 +2020-07-12,11.216666221618652,11.433333396911621,11.166666030883789,11.416666030883789,1902789.0 +2020-07-13,11.5,11.533332824707031,11.133333206176758,11.166666030883789,2786696.0 +2020-07-14,11.300000190734863,11.366665840148926,11.149999618530273,11.166666030883789,2240830.0 +2020-07-15,11.216666221618652,11.266666412353516,11.149999618530273,11.266666412353516,1315339.0 +2020-07-16,11.283332824707031,11.316665649414062,11.233332633972168,11.266666412353516,1083301.0 +2020-07-19,11.283332824707031,11.633333206176758,11.283332824707031,11.516666412353516,2964565.0 +2020-07-20,11.466666221618652,11.466666221618652,10.583333015441895,11.199999809265137,3179601.0 +2020-07-21,11.199999809265137,11.566665649414062,11.149999618530273,11.550000190734863,2361132.0 +2020-07-22,11.649999618530273,11.949999809265137,11.649999618530273,11.716666221618652,3454543.0 +2020-07-23,11.716666221618652,11.716666221618652,11.550000190734863,11.666666030883789,1173854.0 +2020-07-26,11.649999618530273,11.699999809265137,11.366665840148926,11.583333015441895,1364606.0 +2020-07-27,11.583333015441895,11.683333396911621,11.566665649414062,11.600000381469727,962042.0 +2020-07-28,11.300000190734863,11.416666030883789,11.25,11.266666412353516,2339757.0 +2020-08-05,11.316665649414062,11.383333206176758,11.283332824707031,11.300000190734863,814466.0 +2020-08-06,11.283332824707031,11.699999809265137,11.283332824707031,11.616665840148926,3312894.0 +2020-08-09,11.649999618530273,11.816665649414062,11.600000381469727,11.649999618530273,1505498.0 +2020-08-10,11.633333206176758,11.716666221618652,11.583333015441895,11.699999809265137,894756.0 +2020-08-11,11.699999809265137,11.75,11.633333206176758,11.699999809265137,1611790.0 +2020-08-12,11.716666221618652,11.850000381469727,11.666666030883789,11.850000381469727,1861100.0 +2020-08-13,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0 +2020-08-16,11.816665649414062,11.916666030883789,11.766666412353516,11.816665649414062,1155933.0 +2020-08-17,11.816665649414062,11.899999618530273,11.5,11.633333206176758,2568996.0 +2020-08-18,11.666666030883789,11.800000190734863,11.583333015441895,11.75,1439901.0 +2020-08-19,11.733332633972168,11.850000381469727,11.666666030883789,11.733332633972168,1619023.0 +2020-08-20,11.783332824707031,11.883333206176758,11.683333396911621,11.75,1405702.0 +2020-08-23,11.833333015441895,11.949999809265137,11.783332824707031,11.899999618530273,1836420.0 +2020-08-24,11.933333396911621,12.083333015441895,11.850000381469727,12.016666412353516,2731542.0 +2020-08-25,12.066665649414062,12.100000381469727,11.883333206176758,11.983332633972168,2248914.0 +2020-08-26,11.916666030883789,12.316665649414062,11.899999618530273,12.266666412353516,3794132.0 +2020-08-27,12.383333206176758,12.5,12.149999618530273,12.316665649414062,3394802.0 +2020-08-30,12.316665649414062,12.550000190734863,12.300000190734863,12.5,3365900.0 +2020-08-31,12.516666412353516,12.75,12.433333396911621,12.533332824707031,2683566.0 +2020-09-01,12.416666030883789,13.316665649414062,12.416666030883789,13.0,5977830.0 +2020-09-02,12.883333206176758,12.916666030883789,12.716666221618652,12.766666412353516,3503098.0 +2020-09-03,12.850000381469727,12.899999618530273,12.699999809265137,12.733332633972168,2031216.0 +2020-09-06,12.666666030883789,13.016666412353516,12.666666030883789,12.899999618530273,2922501.0 +2020-09-07,13.0,13.199999809265137,12.899999618530273,13.149999618530273,2300028.0 +2020-09-08,13.166666030883789,13.600000381469727,13.166666030883789,13.166666030883789,4166462.0 +2020-09-09,13.083333015441895,13.166666030883789,12.75,13.083333015441895,1417698.0 +2020-09-10,13.300000190734863,13.399999618530273,13.083333015441895,13.149999618530273,1808114.0 +2020-09-13,13.416666030883789,14.449999809265137,13.333333015441895,14.449999809265137,5716077.0 +2020-09-14,14.75,15.816665649414062,14.75,15.583333015441895,8030768.0 +2020-09-15,15.733332633972168,15.783332824707031,15.0,15.083333015441895,2809684.0 +2020-09-16,15.033332824707031,15.199999809265137,14.166666030883789,14.600000381469727,2783403.0 +2020-09-17,14.600000381469727,14.833333015441895,14.333333015441895,14.383333206176758,1891537.0 +2020-09-20,14.466666221618652,14.949999809265137,14.433333396911621,14.833333015441895,1920021.0 +2020-09-21,14.933333396911621,14.949999809265137,14.399999618530273,14.416666030883789,1758240.0 +2020-09-22,14.266666412353516,14.633333206176758,14.199999809265137,14.350000381469727,1452082.0 +2020-09-24,14.433333396911621,14.466666221618652,14.216666221618652,14.350000381469727,1223239.0 +2020-09-27,14.433333396911621,14.899999618530273,14.366665840148926,14.833333015441895,2417785.0 +2020-09-28,14.983332633972168,15.383333206176758,14.933333396911621,15.0,3055860.0 +2020-09-29,15.166666030883789,15.516666412353516,15.0,15.083333015441895,4256120.0 +2020-09-30,15.050000190734863,15.833333015441895,15.050000190734863,15.600000381469727,5347387.0 +2020-10-01,15.616665840148926,16.25,14.883333206176758,15.483332633972168,4437050.0 +2020-10-04,15.033332824707031,15.416666030883789,14.699999809265137,14.699999809265137,1626818.0 +2020-10-05,14.666666030883789,14.850000381469727,14.166666030883789,14.583333015441895,3206011.0 +2020-10-06,14.883333206176758,15.266666412353516,14.649999618530273,15.083333015441895,2679512.0 +2020-10-07,15.149999618530273,15.383333206176758,14.966666221618652,15.133333206176758,2375272.0 +2020-10-08,15.199999809265137,15.300000190734863,15.050000190734863,15.050000190734863,1039155.0 +2020-10-11,15.116665840148926,15.5,15.050000190734863,15.5,2387715.0 +2020-10-12,15.666666030883789,15.916666030883789,15.433333396911621,15.633333206176758,3537703.0 +2020-10-13,15.716666221618652,15.716666221618652,15.449999809265137,15.466666221618652,1732123.0 +2020-10-14,15.433333396911621,15.633333206176758,15.199999809265137,15.550000190734863,2587870.0 +2020-10-15,15.600000381469727,15.800000190734863,15.350000381469727,15.366665840148926,3343430.0 +2020-10-18,15.366665840148926,15.483332633972168,15.100000381469727,15.166666030883789,1504119.0 +2020-10-19,15.233332633972168,15.233332633972168,14.766666412353516,14.816665649414062,1544206.0 +2020-10-20,14.683333396911621,14.75,14.433333396911621,14.566665649414062,1398007.0 +2020-10-21,14.516666412353516,15.033332824707031,14.516666412353516,14.816665649414062,2052858.0 +2020-10-22,14.816665649414062,15.733332633972168,14.783332824707031,15.216666221618652,8610807.0 +2020-10-25,15.366665840148926,15.716666221618652,13.699999809265137,13.699999809265137,6493886.0 +2020-10-26,13.75,14.100000381469727,12.466666221618652,13.566665649414062,4566030.0 +2020-10-27,13.366665840148926,13.449999809265137,12.949999809265137,13.25,3971667.0 +2020-10-28,13.266666412353516,13.283332824707031,12.783332824707031,12.783332824707031,2436094.0 +2020-10-29,12.483332633972168,12.533332824707031,11.833333015441895,11.949999809265137,2196912.0 +2020-11-01,12.0,12.333333015441895,11.883333206176758,12.149999618530273,1188830.0 +2020-11-02,12.183333396911621,12.616665840148926,12.149999618530273,12.566665649414062,1917180.0 +2020-11-03,12.75,12.766666412353516,12.350000381469727,12.5,1729796.0 +2020-11-04,12.5,12.833333015441895,12.5,12.716666221618652,1851469.0 +2020-11-05,12.666666030883789,12.833333015441895,12.399999618530273,12.5,1537546.0 +2020-11-08,12.399999618530273,13.033332824707031,12.366665840148926,13.0,2062190.0 +2020-11-09,13.083333015441895,13.583333015441895,13.083333015441895,13.5,2714425.0 +2020-11-10,13.833333015441895,14.033332824707031,13.083333015441895,13.633333206176758,3009435.0 +2020-11-11,13.666666030883789,13.850000381469727,13.533332824707031,13.649999618530273,1543084.0 +2020-11-12,13.583333015441895,13.850000381469727,13.5,13.683333396911621,1398831.0 +2020-11-15,13.783332824707031,14.199999809265137,13.75,14.199999809265137,2408359.0 +2020-11-16,14.516666412353516,14.983332633972168,14.333333015441895,14.633333206176758,3652454.0 +2020-11-17,14.949999809265137,15.066665649414062,14.649999618530273,14.949999809265137,2523460.0 +2020-11-18,15.0,15.300000190734863,14.916666030883789,15.033332824707031,3559843.0 +2020-11-19,15.083333015441895,15.283332824707031,14.683333396911621,14.833333015441895,2478308.0 +2020-11-22,14.916666030883789,15.083333015441895,14.833333015441895,14.850000381469727,1287692.0 +2020-11-23,15.216666221618652,16.333332061767578,15.166666030883789,16.333332061767578,10356710.0 +2020-11-24,16.66666603088379,16.91666603088379,16.083332061767578,16.116666793823242,8565120.0 +2020-11-25,16.333332061767578,16.983333587646484,16.200000762939453,16.450000762939453,13531591.0 +2020-11-26,15.75,17.0,15.75,16.633333206176758,7078530.0 +2020-11-29,16.833332061767578,16.899999618530273,16.41666603088379,16.649999618530273,3826676.0 +2020-11-30,16.75,17.399999618530273,16.75,16.983333587646484,9777056.0 +2020-12-01,17.083332061767578,17.266666412353516,16.833332061767578,16.933332443237305,3666866.0 +2020-12-02,17.0,17.233333587646484,16.583332061767578,16.766666412353516,4063808.0 +2020-12-03,16.766666412353516,16.766666412353516,15.933333396911621,16.316665649414062,2784712.0 +2020-12-06,16.383333206176758,16.433332443237305,15.5,15.5,2582242.0 +2020-12-07,15.466666221618652,15.833333015441895,15.300000190734863,15.833333015441895,2264662.0 +2020-12-08,15.850000381469727,15.866665840148926,15.5,15.699999809265137,1738972.0 +2020-12-09,15.699999809265137,16.600000381469727,15.699999809265137,16.233333587646484,4934538.0 +2020-12-10,16.233333587646484,16.350000381469727,16.016666412353516,16.083332061767578,1264809.0 +2020-12-13,16.133333206176758,16.733333587646484,16.116666793823242,16.66666603088379,5190150.0 +2020-12-14,16.700000762939453,16.75,16.5,16.549999237060547,1795893.0 +2020-12-15,16.53333282470703,16.583332061767578,16.366666793823242,16.450000762939453,1209138.0 +2020-12-16,16.53333282470703,16.683332443237305,16.366666793823242,16.5,2269341.0 +2020-12-17,16.549999237060547,16.583332061767578,16.350000381469727,16.383333206176758,1281614.0 +2020-12-20,16.383333206176758,16.383333206176758,15.833333015441895,15.833333015441895,1472116.0 +2020-12-21,15.166666030883789,15.516666412353516,14.449999809265137,14.566665649414062,2441391.0 +2020-12-22,14.866665840148926,15.399999618530273,14.833333015441895,15.366665840148926,1315725.0 +2020-12-23,15.383333206176758,15.716666221618652,15.083333015441895,15.466666221618652,1614038.0 +2020-12-24,15.5,15.683333396911621,15.416666030883789,15.483332633972168,1205038.0 +2020-12-27,15.666666030883789,15.816665649414062,15.5,15.566665649414062,1225732.0 +2020-12-28,15.583333015441895,16.28333282470703,15.516666412353516,16.100000381469727,3712708.0 +2020-12-29,16.25,16.28333282470703,15.816665649414062,15.949999809265137,2260574.0 +2020-12-30,15.983332633972168,15.983332633972168,15.733332633972168,15.783332824707031,807856.0 +2020-12-31,15.783332824707031,16.0,15.666666030883789,15.75,1373551.0 +2021-01-03,15.75,15.800000190734863,15.033332824707031,15.233332633972168,1687192.0 +2021-01-04,15.149999618530273,15.516666412353516,15.149999618530273,15.416666030883789,829246.0 +2021-01-05,15.883333206176758,16.133333206176758,15.75,15.833333015441895,2723500.0 +2021-01-06,16.066665649414062,16.083332061767578,15.733332633972168,15.800000190734863,1050945.0 +2021-01-07,15.783332824707031,15.983332633972168,15.716666221618652,15.883333206176758,993375.0 +2021-01-10,16.03333282470703,16.116666793823242,15.949999809265137,15.983332633972168,912772.0 +2021-01-11,16.0,16.100000381469727,15.966666221618652,16.049999237060547,899976.0 +2021-01-12,16.066665649414062,16.53333282470703,16.03333282470703,16.350000381469727,4044890.0 +2021-01-13,16.433332443237305,16.450000762939453,16.149999618530273,16.200000762939453,1615791.0 +2021-01-14,16.200000762939453,16.200000762939453,16.0,16.083332061767578,1183324.0 +2021-01-17,16.049999237060547,16.049999237060547,15.833333015441895,15.866665840148926,1086666.0 +2021-01-18,15.833333015441895,15.966666221618652,15.283332824707031,15.616665840148926,1636694.0 +2021-01-19,15.683333396911621,15.816665649414062,15.5,15.666666030883789,809545.0 +2021-01-20,15.683333396911621,15.800000190734863,15.616665840148926,15.666666030883789,651028.0 +2021-01-21,15.683333396911621,15.783332824707031,15.683333396911621,15.733332633972168,418122.0 +2021-01-24,15.733332633972168,16.399999618530273,15.683333396911621,16.133333206176758,4641456.0 +2021-01-25,16.266666412353516,16.333332061767578,15.916666030883789,15.933333396911621,1134793.0 +2021-01-26,16.0,16.03333282470703,15.75,15.850000381469727,765619.0 +2021-01-27,15.850000381469727,15.866665840148926,15.716666221618652,15.783332824707031,574633.0 +2021-01-28,15.416666030883789,15.716666221618652,15.333333015441895,15.699999809265137,989420.0 +2021-01-31,15.699999809265137,15.850000381469727,15.333333015441895,15.5,1169978.0 +2021-02-01,15.5,15.833333015441895,15.266666412353516,15.5,1608254.0 +2021-02-02,15.533332824707031,16.049999237060547,15.533332824707031,15.733332633972168,2285469.0 +2021-02-03,15.75,15.75,15.25,15.25,1466275.0 +2021-02-04,15.216666221618652,15.333333015441895,14.966666221618652,15.25,1101798.0 +2021-02-07,15.366665840148926,15.516666412353516,15.266666412353516,15.449999809265137,995120.0 +2021-02-08,15.583333015441895,15.916666030883789,15.583333015441895,15.883333206176758,1747285.0 +2021-02-09,15.949999809265137,16.333332061767578,15.866665840148926,15.983332633972168,4107614.0 +2021-02-10,16.0,16.25,15.899999618530273,15.966666221618652,2679567.0 +2021-02-11,16.0,16.333332061767578,15.949999809265137,16.049999237060547,3108174.0 +2021-02-14,16.149999618530273,16.466665267944336,16.149999618530273,16.366666793823242,4627081.0 +2021-02-15,16.5,16.733333587646484,16.450000762939453,16.483333587646484,4957742.0 +2021-02-16,16.5,16.816665649414062,16.233333587646484,16.75,4697661.0 +2021-02-17,16.833332061767578,17.78333282470703,16.683332443237305,17.233333587646484,16468183.0 +2021-02-18,17.5,17.66666603088379,16.91666603088379,16.966665267944336,4069326.0 +2021-02-21,16.950000762939453,17.0,16.66666603088379,16.799999237060547,1903647.0 +2021-02-22,16.833332061767578,17.583332061767578,16.683332443237305,17.583332061767578,5110164.0 +2021-02-23,17.66666603088379,19.333332061767578,17.66666603088379,19.333332061767578,17248174.0 +2021-02-24,19.333332061767578,20.958332061767578,17.41666603088379,18.5,31845916.0 +2021-02-25,19.149999618530273,20.066665649414062,18.950000762939453,19.450000762939453,13370226.0 +2021-02-28,19.450000762939453,21.375,19.450000762939453,21.375,15378457.0 +2021-03-01,22.66666603088379,23.5,22.54166603088379,23.5,3517789.0 +2021-03-02,25.833332061767578,25.833332061767578,24.16666603088379,25.833332061767578,12490033.0 +2021-03-03,26.5,28.41666603088379,24.583332061767578,28.41666603088379,19180536.0 +2021-03-04,28.41666603088379,31.25,28.41666603088379,31.25,15259572.0 +2021-03-07,33.08333206176758,34.375,31.833332061767578,34.375,19979085.0 +2021-03-08,34.166664123535156,36.666664123535156,32.541664123535156,33.125,38699540.0 +2021-03-09,34.291664123535156,36.416664123535156,33.33333206176758,36.20833206176758,31430248.0 +2021-03-10,35.666664123535156,36.08333206176758,33.08333206176758,33.375,20192086.0 +2021-03-11,33.33333206176758,35.541664123535156,31.75,33.916664123535156,20578128.0 +2021-03-14,35.5,37.291664123535156,35.0,37.291664123535156,25718794.0 +2021-03-15,37.08333206176758,39.45833206176758,35.916664123535156,36.541664123535156,35890873.0 +2021-03-16,35.95833206176758,36.20833206176758,33.20833206176758,34.791664123535156,20914446.0 +2021-03-17,34.75,34.791664123535156,33.375,33.45833206176758,8429899.0 +2021-03-18,33.5,35.125,33.5,34.791664123535156,11889186.0 +2021-03-21,34.416664123535156,35.416664123535156,34.33333206176758,34.75,7907884.0 +2021-03-22,34.70833206176758,35.5,34.041664123535156,34.83333206176758,10947278.0 +2021-03-23,35.20833206176758,35.916664123535156,34.58333206176758,34.916664123535156,12987396.0 +2021-03-24,34.916664123535156,34.916664123535156,34.166664123535156,34.20833206176758,3681632.0 +2021-03-25,34.25,34.70833206176758,33.83333206176758,34.5,6588936.0 +2021-03-28,34.25,36.416664123535156,34.041664123535156,35.875,19246738.0 +2021-03-29,36.20833206176758,36.416664123535156,34.666664123535156,34.83333206176758,10333564.0 +2021-03-30,34.666664123535156,35.33333206176758,34.20833206176758,34.416664123535156,6825792.0 +2021-03-31,34.70833206176758,35.25,34.166664123535156,34.291664123535156,5879020.0 +2021-04-01,34.291664123535156,34.95833206176758,34.291664123535156,34.45833206176758,4750676.0 +2021-04-04,34.375,34.791664123535156,34.08333206176758,34.5,4960366.0 +2021-04-05,34.75,35.916664123535156,34.666664123535156,34.75,14973352.0 +2021-04-06,34.916664123535156,35.166664123535156,34.58333206176758,34.625,4413574.0 +2021-04-07,34.625,34.625,34.625,34.625,0.0 +2021-04-08,34.33333206176758,34.5,34.20833206176758,34.33333206176758,1819779.0 +2021-04-11,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2021-04-12,34.0,34.45833206176758,33.791664123535156,34.166664123535156,2268458.0 +2021-04-13,34.166664123535156,34.541664123535156,33.95833206176758,34.166664123535156,1775221.0 +2021-04-14,34.166664123535156,34.70833206176758,34.08333206176758,34.20833206176758,3216824.0 +2021-04-15,34.291664123535156,34.416664123535156,34.0,34.08333206176758,1380284.0 +2021-04-18,34.166664123535156,34.166664123535156,33.75,33.875,2096130.0 +2021-04-19,33.95833206176758,33.95833206176758,33.416664123535156,33.45833206176758,1825083.0 +2021-04-20,33.45833206176758,34.20833206176758,32.541664123535156,33.541664123535156,5648528.0 +2021-04-21,33.416664123535156,33.58333206176758,33.08333206176758,33.125,1726926.0 +2021-04-22,33.08333206176758,33.166664123535156,32.45833206176758,32.541664123535156,1713954.0 +2021-04-25,32.20833206176758,33.25,31.875,32.0,3291506.0 +2021-04-26,31.91666603088379,32.25,31.66666603088379,31.708332061767578,2074714.0 +2021-04-27,32.0,32.33333206176758,31.708332061767578,31.958332061767578,1744804.0 +2021-04-28,32.125,32.125,31.25,31.29166603088379,1706074.0 +2021-04-29,31.04166603088379,31.16666603088379,30.04166603088379,30.04166603088379,2762325.0 +2021-05-02,30.16666603088379,32.416664123535156,30.16666603088379,31.66666603088379,7993488.0 +2021-05-03,31.66666603088379,32.0,30.91666603088379,31.29166603088379,1946677.0 +2021-05-04,31.41666603088379,31.54166603088379,31.083332061767578,31.125,1032466.0 +2021-05-05,31.125,31.25,30.79166603088379,30.833332061767578,749341.0 +2021-05-06,30.79166603088379,30.79166603088379,30.208332061767578,30.333332061767578,689500.0 +2021-05-09,30.29166603088379,32.25,30.0,31.5,3402034.0 +2021-05-10,31.5,31.833332061767578,31.125,31.25,947791.0 +2021-05-17,31.5,31.708332061767578,30.91666603088379,31.29166603088379,1230356.0 +2021-05-18,31.125,34.20833206176758,31.125,33.25,15091621.0 +2021-05-19,33.25,33.70833206176758,32.625,32.625,3993786.0 +2021-05-20,32.625,33.20833206176758,32.20833206176758,32.791664123535156,3263922.0 +2021-05-23,32.791664123535156,32.791664123535156,32.166664123535156,32.33333206176758,2232702.0 +2021-05-24,32.291664123535156,33.166664123535156,31.91666603088379,32.33333206176758,3280792.0 +2021-05-25,32.25,32.916664123535156,32.166664123535156,32.416664123535156,1888495.0 +2021-05-26,32.416664123535156,32.5,32.20833206176758,32.33333206176758,1388241.0 +2021-05-27,32.45833206176758,32.625,32.25,32.33333206176758,1207076.0 +2021-05-30,32.20833206176758,35.33333206176758,32.20833206176758,34.83333206176758,22556769.0 +2021-05-31,35.416664123535156,38.291664123535156,34.875,38.291664123535156,36854912.0 +2021-06-01,38.33333206176758,40.83333206176758,36.666664123535156,37.33333206176758,28410861.0 +2021-06-02,37.33333206176758,40.416664123535156,37.08333206176758,40.416664123535156,16932303.0 +2021-06-03,41.0,44.08333206176758,40.541664123535156,43.666664123535156,28032853.0 +2021-06-06,43.666664123535156,47.33333206176758,43.166664123535156,46.5,21031195.0 +2021-06-07,46.58333206176758,47.416664123535156,44.83333206176758,45.08333206176758,13781790.0 +2021-06-08,44.5,44.58333206176758,40.75,43.25,8931897.0 +2021-06-09,43.25,47.5,42.666664123535156,47.416664123535156,21915225.0 +2021-06-10,47.0,48.58333206176758,46.08333206176758,46.416664123535156,17416135.0 +2021-06-13,46.83333206176758,47.416664123535156,45.33333206176758,45.916664123535156,7353806.0 +2021-06-14,46.08333206176758,46.08333206176758,42.5,44.5,4125631.0 +2021-06-15,44.5,46.166664123535156,44.0,44.916664123535156,4728056.0 +2021-06-16,45.5,48.58333206176758,45.416664123535156,47.25,16230748.0 +2021-06-17,47.416664123535156,47.58333206176758,45.83333206176758,45.916664123535156,5663437.0 +2021-06-20,47.666664123535156,50.08333206176758,47.08333206176758,48.916664123535156,22732275.0 +2021-06-21,48.33333206176758,50.08333206176758,47.08333206176758,48.58333206176758,12552920.0 +2021-06-22,48.33333206176758,49.25,48.08333206176758,48.33333206176758,4815795.0 +2021-06-23,48.33333206176758,48.58333206176758,47.166664123535156,47.33333206176758,3864999.0 +2021-06-24,46.666664123535156,48.75,46.33333206176758,47.08333206176758,8029866.0 +2021-06-27,47.08333206176758,47.08333206176758,47.08333206176758,47.08333206176758,0.0 +2021-06-28,47.416664123535156,47.58333206176758,46.916664123535156,47.0,2717701.0 +2021-06-29,47.33333206176758,47.83333206176758,46.83333206176758,47.416664123535156,2576139.0 +2021-06-30,47.5,47.666664123535156,46.916664123535156,47.0,1701158.0 +2021-07-01,47.0,48.25,47.0,47.416664123535156,5667562.0 +2021-07-04,47.5,47.58333206176758,46.75,47.166664123535156,2192636.0 +2021-07-05,47.08333206176758,47.33333206176758,46.25,46.5,1934948.0 +2021-07-06,46.58333206176758,48.166664123535156,46.416664123535156,47.83333206176758,5994774.0 +2021-07-07,47.916664123535156,48.83333206176758,47.5,47.666664123535156,8755191.0 +2021-07-08,47.666664123535156,47.83333206176758,46.5,46.666664123535156,2689130.0 +2021-07-11,46.75,47.08333206176758,45.58333206176758,45.916664123535156,2273722.0 +2021-07-12,45.83333206176758,46.25,44.75,45.916664123535156,2226576.0 +2021-07-13,45.916664123535156,46.83333206176758,45.166664123535156,45.83333206176758,3210690.0 +2021-07-14,46.33333206176758,46.916664123535156,45.916664123535156,46.58333206176758,2145027.0 +2021-07-15,46.33333206176758,47.08333206176758,46.08333206176758,46.33333206176758,1839639.0 +2021-07-25,46.916664123535156,46.916664123535156,46.25,46.58333206176758,1412870.0 +2021-07-26,46.666664123535156,46.666664123535156,46.0,46.08333206176758,1160151.0 +2021-07-27,46.25,46.5,46.0,46.25,772645.0 +2021-07-28,46.25,46.25,45.666664123535156,45.83333206176758,1001288.0 +2021-07-29,45.83333206176758,46.5,45.416664123535156,45.83333206176758,1674177.0 +2021-08-01,45.916664123535156,46.166664123535156,45.75,45.916664123535156,759764.0 +2021-08-02,45.83333206176758,46.916664123535156,45.58333206176758,46.25,3637070.0 +2021-08-03,46.25,46.916664123535156,46.0,46.166664123535156,1969119.0 +2021-08-04,45.916664123535156,46.33333206176758,45.666664123535156,45.916664123535156,1244288.0 +2021-08-05,45.83333206176758,46.33333206176758,45.58333206176758,46.33333206176758,1181397.0 +2021-08-08,46.416664123535156,48.166664123535156,46.416664123535156,48.0,6735457.0 +2021-08-09,48.0,49.5,47.33333206176758,47.75,7850769.0 +2021-08-10,47.666664123535156,48.0,47.0,47.33333206176758,2208301.0 +2021-08-11,47.33333206176758,47.416664123535156,46.33333206176758,46.33333206176758,1536954.0 +2021-08-12,46.58333206176758,46.58333206176758,45.0,45.58333206176758,2726162.0 +2021-08-15,45.58333206176758,46.0,44.916664123535156,45.33333206176758,2192761.0 +2021-08-16,45.33333206176758,45.75,44.83333206176758,44.83333206176758,1121192.0 +2021-08-17,44.58333206176758,45.25,44.33333206176758,44.83333206176758,894738.0 +2021-08-18,44.58333206176758,45.5,44.5,44.5,1255538.0 +2021-08-19,44.33333206176758,44.666664123535156,43.5,43.916664123535156,1401979.0 +2021-08-22,44.166664123535156,44.166664123535156,42.416664123535156,42.666664123535156,1512758.0 +2021-08-23,42.666664123535156,43.33333206176758,41.33333206176758,41.416664123535156,2099379.0 +2021-08-24,41.666664123535156,43.5,41.625,42.5,5360554.0 +2021-08-25,42.75,42.75,41.83333206176758,41.916664123535156,1179732.0 +2021-08-26,42.08333206176758,42.08333206176758,41.416664123535156,41.666664123535156,862442.0 +2021-08-29,41.666664123535156,41.916664123535156,41.291664123535156,41.45833206176758,1205151.0 +2021-08-30,41.666664123535156,43.166664123535156,41.5,43.166664123535156,2542041.0 +2021-08-31,43.33333206176758,43.58333206176758,42.75,43.416664123535156,2115345.0 +2021-09-01,43.5,43.5,42.83333206176758,43.0,900402.0 +2021-09-02,43.0,44.25,42.916664123535156,43.83333206176758,2611300.0 +2021-09-05,43.83333206176758,43.83333206176758,42.916664123535156,43.08333206176758,1659966.0 +2021-09-06,43.08333206176758,43.416664123535156,42.916664123535156,43.0,862466.0 +2021-09-07,43.0,44.666664123535156,42.916664123535156,44.08333206176758,4826468.0 +2021-09-08,44.166664123535156,44.166664123535156,43.666664123535156,43.83333206176758,720693.0 +2021-09-09,44.166664123535156,44.75,44.08333206176758,44.166664123535156,2462715.0 +2021-09-12,44.08333206176758,44.166664123535156,43.33333206176758,43.666664123535156,1161314.0 +2021-09-13,43.916664123535156,43.916664123535156,43.25,43.58333206176758,661530.0 +2021-09-14,43.5,44.166664123535156,43.416664123535156,44.08333206176758,968223.0 +2021-09-15,44.0,44.0,43.25,43.666664123535156,2220685.0 +2021-09-16,43.75,44.5,43.33333206176758,43.916664123535156,2399254.0 +2021-09-19,44.08333206176758,44.916664123535156,44.0,44.58333206176758,3382615.0 +2021-09-20,44.58333206176758,44.666664123535156,43.666664123535156,44.0,1840950.0 +2021-09-21,43.916664123535156,44.25,43.33333206176758,43.75,1391631.0 +2021-09-22,43.75,44.166664123535156,43.416664123535156,43.666664123535156,567051.0 +2021-09-26,43.75,44.0,43.33333206176758,43.5,789573.0 +2021-09-27,43.33333206176758,43.416664123535156,42.08333206176758,42.33333206176758,1123816.0 +2021-09-28,42.5,43.166664123535156,42.166664123535156,42.25,836469.0 +2021-09-29,42.58333206176758,43.5,42.416664123535156,42.58333206176758,1663168.0 +2021-09-30,42.75,42.83333206176758,42.416664123535156,42.58333206176758,499885.0 +2021-10-03,43.08333206176758,43.416664123535156,42.75,43.0,1530802.0 +2021-10-04,43.0,43.08333206176758,42.08333206176758,42.25,1085826.0 +2021-10-05,42.25,42.666664123535156,42.08333206176758,42.33333206176758,558462.0 +2021-10-06,42.33333206176758,42.5,41.58333206176758,42.0,585054.0 +2021-10-07,42.0,42.08333206176758,40.791664123535156,41.0,1188890.0 +2021-10-10,40.916664123535156,40.95833206176758,39.0,39.625,1006708.0 +2021-10-11,39.625,39.625,39.625,39.625,0.0 +2021-10-12,40.75,40.75,38.916664123535156,39.166664123535156,1271592.0 +2021-10-13,39.25,41.541664123535156,38.75,40.83333206176758,1853990.0 +2021-10-14,40.83333206176758,42.666664123535156,40.58333206176758,42.5,2793883.0 +2021-10-17,42.5,43.0,42.0,42.416664123535156,1095573.0 +2021-10-18,42.416664123535156,42.916664123535156,42.0,42.58333206176758,733320.0 +2021-10-19,42.666664123535156,42.666664123535156,41.666664123535156,42.0,640363.0 +2021-10-20,41.83333206176758,42.08333206176758,41.416664123535156,41.541664123535156,597589.0 +2021-10-21,41.666664123535156,42.08333206176758,41.45833206176758,41.666664123535156,801427.0 +2021-10-24,41.83333206176758,41.916664123535156,40.916664123535156,41.25,645668.0 +2021-10-25,41.25,41.625,41.08333206176758,41.166664123535156,371612.0 +2021-10-26,41.25,42.58333206176758,41.041664123535156,41.666664123535156,1129311.0 +2021-10-27,41.916664123535156,42.08333206176758,40.416664123535156,41.08333206176758,716509.0 +2021-10-28,42.25,42.25,41.25,41.291664123535156,1144458.0 +2021-10-31,41.666664123535156,42.83333206176758,41.125,42.166664123535156,1864812.0 +2021-11-01,42.416664123535156,42.5,41.45833206176758,41.45833206176758,954643.0 +2021-11-02,41.45833206176758,41.625,40.70833206176758,40.791664123535156,831260.0 +2021-11-03,40.791664123535156,40.791664123535156,40.0,40.041664123535156,617918.0 +2021-11-04,40.041664123535156,40.666664123535156,39.875,40.58333206176758,474457.0 +2021-11-07,40.58333206176758,41.625,40.45833206176758,41.291664123535156,896799.0 +2021-11-08,41.25,42.08333206176758,40.791664123535156,41.625,1176802.0 +2021-11-09,41.666664123535156,42.0,41.041664123535156,41.291664123535156,768376.0 +2021-11-10,41.5,42.08333206176758,41.0,42.08333206176758,983559.0 +2021-11-11,42.08333206176758,42.916664123535156,41.75,42.33333206176758,1640011.0 +2021-11-14,43.33333206176758,45.0,43.33333206176758,44.25,5957990.0 +2021-11-15,44.5,44.5,43.166664123535156,43.25,1670170.0 +2021-11-16,43.25,43.25,42.166664123535156,42.416664123535156,928207.0 +2021-11-17,42.33333206176758,42.83333206176758,42.25,42.416664123535156,704974.0 +2021-11-18,42.416664123535156,42.416664123535156,42.416664123535156,42.416664123535156,0.0 +2021-11-21,42.166664123535156,42.166664123535156,40.83333206176758,41.291664123535156,934564.0 +2021-11-22,41.25,41.541664123535156,39.75,39.75,871640.0 +2021-11-23,39.58333206176758,40.25,38.791664123535156,39.33333206176758,1308145.0 +2021-11-24,39.70833206176758,41.125,39.33333206176758,41.125,1910158.0 +2021-11-25,41.416664123535156,41.416664123535156,40.0,40.0,1058384.0 +2021-11-28,40.0,40.0,40.0,40.0,0.0 +2021-11-29,37.33333206176758,37.5,36.125,36.5,1321406.0 +2021-11-30,35.875,37.83333206176758,35.45833206176758,36.95833206176758,1838258.0 +2021-12-01,36.916664123535156,37.58333206176758,36.25,36.45833206176758,1334251.0 +2021-12-02,37.916664123535156,38.5,37.166664123535156,37.5,1987118.0 +2021-12-05,37.58333206176758,39.0,37.58333206176758,38.58333206176758,1884489.0 +2021-12-06,38.83333206176758,39.791664123535156,38.75,39.166664123535156,1670469.0 +2021-12-07,39.58333206176758,43.08333206176758,39.25,43.08333206176758,3529032.0 +2021-12-08,43.08333206176758,45.0,41.666664123535156,42.33333206176758,5890372.0 +2021-12-09,42.5,44.0,42.166664123535156,43.08333206176758,3585262.0 +2021-12-12,44.08333206176758,45.416664123535156,43.25,44.33333206176758,7766536.0 +2021-12-13,44.5,44.666664123535156,43.08333206176758,43.33333206176758,2620334.0 +2021-12-14,43.166664123535156,43.75,42.666664123535156,43.33333206176758,1931101.0 +2021-12-15,43.33333206176758,44.166664123535156,43.166664123535156,43.33333206176758,1986633.0 +2021-12-16,43.58333206176758,43.83333206176758,42.58333206176758,42.83333206176758,1619864.0 +2021-12-19,42.5,42.5,41.5,41.5,1801140.0 +2021-12-20,41.375,42.25,40.416664123535156,41.541664123535156,2037667.0 +2021-12-21,41.916664123535156,42.666664123535156,41.58333206176758,42.08333206176758,2201010.0 +2021-12-22,42.416664123535156,42.416664123535156,40.95833206176758,40.95833206176758,957380.0 +2021-12-23,42.08333206176758,42.58333206176758,40.416664123535156,40.416664123535156,1943101.0 +2021-12-26,40.5,41.166664123535156,39.95833206176758,40.0,1006573.0 +2021-12-27,40.25,41.041664123535156,39.625,40.75,1145148.0 +2021-12-28,40.95833206176758,41.5,40.791664123535156,40.83333206176758,1704621.0 +2021-12-29,40.83333206176758,41.08333206176758,39.666664123535156,39.875,1748276.0 +2021-12-30,39.916664123535156,40.5,39.5,39.58333206176758,1212664.0 +2022-01-02,39.666664123535156,40.20833206176758,39.58333206176758,39.83333206176758,1383327.0 +2022-01-03,39.83333206176758,40.08333206176758,38.58333206176758,38.83333206176758,1077051.0 +2022-01-04,39.041664123535156,39.625,38.791664123535156,39.5,1190032.0 +2022-01-05,39.58333206176758,40.666664123535156,39.58333206176758,40.33333206176758,2053256.0 +2022-01-06,40.75,41.166664123535156,40.416664123535156,40.416664123535156,1476638.0 +2022-01-09,40.70833206176758,41.166664123535156,40.45833206176758,40.875,982006.0 +2022-01-10,40.83333206176758,41.541664123535156,40.75,41.08333206176758,1451719.0 +2022-01-11,41.166664123535156,41.33333206176758,40.83333206176758,40.83333206176758,681814.0 +2022-01-12,40.95833206176758,40.95833206176758,40.20833206176758,40.291664123535156,892722.0 +2022-01-13,40.416664123535156,40.625,40.25,40.5,506131.0 +2022-01-16,41.916664123535156,42.916664123535156,41.75,42.0,3821490.0 +2022-01-17,42.166664123535156,42.25,41.5,41.83333206176758,991412.0 +2022-01-18,42.25,42.666664123535156,41.5,41.83333206176758,1664534.0 +2022-01-19,41.916664123535156,42.5,41.541664123535156,42.08333206176758,1563487.0 +2022-01-20,41.916664123535156,42.166664123535156,41.75,41.916664123535156,534124.0 +2022-01-23,41.75,41.75,40.75,40.83333206176758,1075310.0 +2022-01-24,40.83333206176758,41.20833206176758,40.666664123535156,40.83333206176758,662416.0 +2022-01-25,40.83333206176758,41.166664123535156,40.33333206176758,40.70833206176758,824055.0 +2022-01-26,40.70833206176758,40.70833206176758,40.70833206176758,40.70833206176758,0.0 +2022-01-27,40.70833206176758,40.70833206176758,40.70833206176758,40.70833206176758,0.0 +2022-01-30,41.83333206176758,43.916664123535156,41.75,43.08333206176758,6698943.0 +2022-01-31,43.33333206176758,44.166664123535156,42.666664123535156,42.916664123535156,3412772.0 +2022-02-01,42.916664123535156,43.166664123535156,42.08333206176758,42.58333206176758,1032820.0 +2022-02-02,42.5,44.416664123535156,42.33333206176758,43.75,4417668.0 +2022-02-03,44.0,44.75,43.58333206176758,43.666664123535156,3632104.0 +2022-02-06,45.0,46.166664123535156,44.58333206176758,46.08333206176758,7931788.0 +2022-02-07,46.08333206176758,46.08333206176758,44.33333206176758,44.58333206176758,3557008.0 +2022-02-08,44.25,45.08333206176758,43.83333206176758,44.166664123535156,2493320.0 +2022-02-09,44.416664123535156,45.33333206176758,44.25,45.166664123535156,2345586.0 +2022-02-10,45.25,45.416664123535156,44.666664123535156,45.0,1483839.0 +2022-02-13,44.08333206176758,44.08333206176758,42.08333206176758,43.08333206176758,3388502.0 +2022-02-14,42.916664123535156,43.83333206176758,42.5,43.58333206176758,1670968.0 +2022-02-15,43.58333206176758,43.916664123535156,43.0,43.25,1573309.0 +2022-02-16,43.916664123535156,43.916664123535156,43.33333206176758,43.5,1730472.0 +2022-02-17,43.416664123535156,43.75,43.0,43.33333206176758,1405893.0 +2022-02-20,43.416664123535156,43.416664123535156,40.58333206176758,40.58333206176758,2670777.0 +2022-02-21,40.75,41.83333206176758,40.75,41.291664123535156,1035548.0 +2022-02-23,41.125,41.5,40.83333206176758,41.125,475767.0 +2022-02-24,38.416664123535156,39.916664123535156,38.33333206176758,39.166664123535156,1684333.0 +2022-02-27,40.416664123535156,41.416664123535156,40.0,40.83333206176758,1111071.0 +2022-02-28,40.83333206176758,41.041664123535156,40.416664123535156,40.75,557965.0 +2022-03-01,40.70833206176758,41.125,40.291664123535156,40.5,746443.0 +2022-03-02,40.5,40.5,39.45833206176758,39.75,707448.0 +2022-03-03,39.75,40.291664123535156,39.166664123535156,39.33333206176758,801465.0 +2022-03-06,39.58333206176758,40.291664123535156,39.166664123535156,39.666664123535156,914886.0 +2022-03-07,39.75,41.041664123535156,39.75,40.625,1631732.0 +2022-03-08,41.0,41.125,40.416664123535156,40.416664123535156,928932.0 +2022-03-09,40.666664123535156,43.666664123535156,40.666664123535156,43.166664123535156,5656500.0 +2022-03-10,43.08333206176758,43.33333206176758,41.25,41.375,2628183.0 +2022-03-13,41.416664123535156,42.25,41.20833206176758,41.625,1303291.0 +2022-03-14,42.83333206176758,42.83333206176758,40.58333206176758,40.58333206176758,1786351.0 +2022-03-15,41.0,41.0,40.0,40.166664123535156,667622.0 +2022-03-16,40.58333206176758,41.041664123535156,40.125,40.25,854617.0 +2022-03-17,40.0,41.0,39.916664123535156,40.58333206176758,1063000.0 +2022-03-20,40.58333206176758,40.875,40.0,40.041664123535156,1099737.0 +2022-03-21,40.0,40.541664123535156,39.916664123535156,40.0,839538.0 +2022-03-22,40.0,40.0,39.33333206176758,39.375,877976.0 +2022-03-23,39.416664123535156,40.0,39.375,39.416664123535156,696476.0 +2022-03-24,39.375,39.666664123535156,39.25,39.541664123535156,483439.0 +2022-03-27,39.541664123535156,40.08333206176758,39.33333206176758,39.666664123535156,965070.0 +2022-03-28,39.625,39.75,39.041664123535156,39.041664123535156,1233790.0 +2022-03-29,39.08333206176758,39.70833206176758,38.75,39.166664123535156,1108245.0 +2022-03-30,39.416664123535156,39.416664123535156,38.70833206176758,38.83333206176758,800187.0 +2022-03-31,38.916664123535156,39.125,38.75,38.83333206176758,538702.0 +2022-04-03,38.83333206176758,39.541664123535156,38.33333206176758,39.33333206176758,1178980.0 +2022-04-04,39.33333206176758,39.33333206176758,39.33333206176758,39.33333206176758,0.0 +2022-04-05,38.791664123535156,38.875,38.33333206176758,38.416664123535156,1097505.0 +2022-04-06,38.33333206176758,38.83333206176758,38.0,38.625,1060267.0 +2022-04-07,38.625,40.416664123535156,38.625,40.08333206176758,3533319.0 +2022-04-10,40.45833206176758,41.625,40.45833206176758,40.875,3756336.0 +2022-04-11,40.875,42.08333206176758,40.416664123535156,40.70833206176758,2170642.0 +2022-04-12,40.08333206176758,40.5,39.416664123535156,39.416664123535156,1321620.0 +2022-04-13,39.541664123535156,39.541664123535156,38.791664123535156,39.166664123535156,911455.0 +2022-04-14,39.166664123535156,39.375,38.70833206176758,39.041664123535156,1152924.0 +2022-04-17,38.95833206176758,39.416664123535156,38.916664123535156,39.041664123535156,917140.0 +2022-04-18,39.166664123535156,39.166664123535156,38.791664123535156,38.916664123535156,465986.0 +2022-04-19,39.0,39.166664123535156,38.75,38.75,540568.0 +2022-04-20,38.83333206176758,38.83333206176758,38.33333206176758,38.375,673161.0 +2022-04-21,38.33333206176758,38.75,38.125,38.33333206176758,462492.0 +2022-04-24,38.08333206176758,38.291664123535156,37.83333206176758,37.83333206176758,451875.0 +2022-04-25,37.791664123535156,37.875,37.375,37.5,553352.0 +2022-04-26,37.375,38.70833206176758,37.33333206176758,38.041664123535156,851052.0 +2022-04-27,38.125,38.58333206176758,38.041664123535156,38.33333206176758,579364.0 +2022-04-28,38.375,38.625,38.25,38.375,390112.0 +2022-05-08,38.166664123535156,38.33333206176758,37.875,38.08333206176758,314341.0 +2022-05-09,37.875,38.83333206176758,37.875,38.20833206176758,816152.0 +2022-05-10,38.20833206176758,39.625,38.08333206176758,39.08333206176758,1863282.0 +2022-05-11,39.291664123535156,39.541664123535156,38.33333206176758,38.45833206176758,640250.0 +2022-05-12,38.541664123535156,38.58333206176758,37.83333206176758,37.83333206176758,498668.0 +2022-05-15,38.08333206176758,38.20833206176758,37.5,37.70833206176758,384265.0 +2022-05-16,37.625,37.916664123535156,36.70833206176758,36.83333206176758,653730.0 +2022-05-17,36.916664123535156,37.20833206176758,36.45833206176758,36.83333206176758,434005.0 +2022-05-18,36.83333206176758,36.83333206176758,36.83333206176758,36.83333206176758,0.0 +2022-05-19,35.83333206176758,36.541664123535156,35.541664123535156,35.95833206176758,677140.0 +2022-05-22,35.75,36.416664123535156,34.625,36.08333206176758,638574.0 +2022-05-23,37.45833206176758,39.541664123535156,36.916664123535156,37.45833206176758,2958493.0 +2022-05-24,37.25,38.75,37.08333206176758,38.166664123535156,801810.0 +2022-05-25,38.541664123535156,38.541664123535156,37.916664123535156,38.125,436468.0 +2022-05-26,38.20833206176758,38.291664123535156,37.625,37.83333206176758,358854.0 +2022-05-29,37.916664123535156,38.666664123535156,37.916664123535156,38.25,698700.0 +2022-05-30,38.33333206176758,38.45833206176758,37.916664123535156,38.041664123535156,676275.0 +2022-05-31,38.08333206176758,38.08333206176758,36.916664123535156,36.916664123535156,1092417.0 +2022-06-01,36.95833206176758,37.70833206176758,36.666664123535156,37.0,860802.0 +2022-06-02,37.0,37.0,36.45833206176758,36.666664123535156,520675.0 +2022-06-05,36.916664123535156,37.20833206176758,36.45833206176758,36.666664123535156,869905.0 +2022-06-06,36.75,37.33333206176758,36.666664123535156,36.875,684118.0 +2022-06-07,36.916664123535156,37.291664123535156,36.666664123535156,37.0,757648.0 +2022-06-08,37.0,37.0,36.58333206176758,36.70833206176758,334435.0 +2022-06-09,36.541664123535156,36.625,36.125,36.166664123535156,335928.0 +2022-06-12,35.041664123535156,35.33333206176758,32.83333206176758,33.291664123535156,1275190.0 +2022-06-13,32.70833206176758,33.5,30.0,30.04166603088379,2949571.0 +2022-06-14,30.0,30.208332061767578,27.04166603088379,27.16666603088379,7690023.0 +2022-06-15,27.04166603088379,27.75,25.125,25.66666603088379,6953196.0 +2022-06-16,25.41666603088379,26.29166603088379,24.458332061767578,24.79166603088379,4773901.0 +2022-06-19,24.75,24.833332061767578,23.25,24.375,2831288.0 +2022-06-20,24.625,25.583332061767578,24.16666603088379,24.91666603088379,2699260.0 +2022-06-21,25.29166603088379,26.833332061767578,24.958332061767578,26.25,2888466.0 +2022-06-22,26.29166603088379,26.333332061767578,24.91666603088379,25.083332061767578,3014037.0 +2022-06-23,25.208332061767578,25.708332061767578,24.75,25.04166603088379,1471484.0 +2022-06-26,25.54166603088379,27.54166603088379,25.208332061767578,27.54166603088379,5151712.0 +2022-06-27,27.91666603088379,29.54166603088379,26.458332061767578,26.708332061767578,8729426.0 +2022-06-28,26.833332061767578,28.583332061767578,26.833332061767578,28.083332061767578,3380065.0 +2022-06-29,28.083332061767578,30.875,27.91666603088379,30.875,6067039.0 +2022-06-30,30.833332061767578,31.25,28.583332061767578,28.958332061767578,5763014.0 +2022-07-03,29.16666603088379,29.833332061767578,28.25,28.333332061767578,2288488.0 +2022-07-04,28.333332061767578,28.41666603088379,26.833332061767578,27.29166603088379,1655319.0 +2022-07-05,27.333332061767578,29.16666603088379,27.25,28.375,3496030.0 +2022-07-06,28.333332061767578,28.79166603088379,28.0,28.333332061767578,1549648.0 +2022-07-13,28.29166603088379,28.583332061767578,27.333332061767578,27.375,945466.0 +2022-07-14,27.208332061767578,27.91666603088379,26.458332061767578,26.75,1634313.0 +2022-07-17,27.5,27.91666603088379,27.0,27.208332061767578,784304.0 +2022-07-18,27.29166603088379,27.875,27.25,27.66666603088379,1186245.0 +2022-07-19,27.79166603088379,28.25,27.583332061767578,27.79166603088379,1267690.0 +2022-07-20,28.333332061767578,30.083332061767578,28.0,29.583332061767578,5317886.0 +2022-07-21,30.16666603088379,30.41666603088379,29.29166603088379,29.66666603088379,2523615.0 +2022-07-24,30.0,30.66666603088379,29.54166603088379,29.958332061767578,2849817.0 +2022-07-25,29.91666603088379,30.125,29.0,29.16666603088379,1786864.0 +2022-07-26,29.083332061767578,29.708332061767578,28.875,29.125,1573500.0 +2022-07-27,29.208332061767578,29.458332061767578,28.875,28.875,800282.0 +2022-07-28,29.16666603088379,30.125,29.16666603088379,29.75,2192991.0 +2022-07-31,30.16666603088379,32.125,30.0,31.875,5754398.0 +2022-08-01,32.08333206176758,32.416664123535156,31.41666603088379,31.91666603088379,3923449.0 +2022-08-02,31.91666603088379,33.666664123535156,31.66666603088379,33.041664123535156,5264184.0 +2022-08-03,33.041664123535156,34.25,32.625,33.875,3355356.0 +2022-08-04,33.58333206176758,34.0,33.041664123535156,33.166664123535156,1534057.0 +2022-08-07,33.33333206176758,33.5,32.75,32.75,1045328.0 +2022-08-08,32.791664123535156,34.041664123535156,32.791664123535156,33.875,2588066.0 +2022-08-09,34.08333206176758,34.625,33.416664123535156,34.625,2542311.0 +2022-08-10,34.75,35.25,33.916664123535156,34.125,3037732.0 +2022-08-11,34.166664123535156,34.416664123535156,33.791664123535156,34.08333206176758,1361289.0 +2022-08-14,33.58333206176758,33.666664123535156,32.166664123535156,33.166664123535156,1550674.0 +2022-08-15,33.166664123535156,34.416664123535156,33.0,33.625,1926772.0 +2022-08-16,33.5,34.166664123535156,33.125,33.625,866722.0 +2022-08-17,33.625,33.625,33.166664123535156,33.25,630352.0 +2022-08-18,33.20833206176758,33.20833206176758,32.541664123535156,32.83333206176758,1008384.0 +2022-08-21,33.45833206176758,34.041664123535156,33.166664123535156,33.375,1508755.0 +2022-08-22,33.916664123535156,33.95833206176758,33.25,33.541664123535156,717946.0 +2022-08-23,33.5,33.541664123535156,32.5,32.5,621002.0 +2022-08-24,32.33333206176758,32.5,31.5,31.91666603088379,766861.0 +2022-08-25,32.25,32.625,32.041664123535156,32.291664123535156,543486.0 +2022-08-28,31.625,32.75,31.583332061767578,32.416664123535156,571654.0 +2022-08-29,32.416664123535156,33.08333206176758,32.375,32.58333206176758,962692.0 +2022-08-30,32.58333206176758,32.95833206176758,32.5,32.541664123535156,663686.0 +2022-08-31,32.5,32.625,31.833332061767578,32.541664123535156,704602.0 +2022-09-01,32.375,32.375,31.91666603088379,32.08333206176758,286435.0 +2022-09-04,31.91666603088379,32.95833206176758,31.875,32.875,1001436.0 +2022-09-05,33.166664123535156,34.166664123535156,33.08333206176758,33.08333206176758,2952420.0 +2022-09-06,33.08333206176758,34.375,32.5,32.916664123535156,2500556.0 +2022-09-07,32.916664123535156,33.166664123535156,31.41666603088379,31.625,1417376.0 +2022-09-08,31.66666603088379,32.125,31.5,31.91666603088379,673159.0 +2022-09-11,32.166664123535156,32.666664123535156,32.166664123535156,32.416664123535156,683284.0 +2022-09-12,32.5,32.625,32.041664123535156,32.33333206176758,918560.0 +2022-09-13,32.5,32.541664123535156,31.91666603088379,32.166664123535156,463954.0 +2022-09-14,31.25,31.66666603088379,30.083332061767578,31.16666603088379,736316.0 +2022-09-15,31.54166603088379,31.66666603088379,30.75,30.875,511652.0 +2022-09-18,30.79166603088379,30.79166603088379,28.5,29.083332061767578,1273453.0 +2022-09-19,28.66666603088379,29.16666603088379,27.54166603088379,27.91666603088379,1314666.0 +2022-09-20,28.208332061767578,28.708332061767578,27.958332061767578,28.125,1150262.0 +2022-09-21,28.0,28.29166603088379,27.333332061767578,27.708332061767578,638983.0 +2022-09-25,26.583332061767578,27.333332061767578,25.66666603088379,25.833332061767578,1204610.0 +2022-09-26,25.79166603088379,26.958332061767578,25.79166603088379,26.5,1350848.0 +2022-09-27,26.75,27.54166603088379,26.75,27.375,914136.0 +2022-09-28,27.625,27.75,27.16666603088379,27.5,685946.0 +2022-09-29,27.875,27.91666603088379,27.5,27.66666603088379,587251.0 +2022-10-02,27.583332061767578,28.16666603088379,27.083332061767578,28.04166603088379,588685.0 +2022-10-03,28.16666603088379,29.458332061767578,28.16666603088379,29.04166603088379,1959829.0 +2022-10-04,29.04166603088379,29.04166603088379,29.04166603088379,29.04166603088379,0.0 +2022-10-05,29.208332061767578,29.41666603088379,28.5,28.583332061767578,797493.0 +2022-10-06,28.75,28.875,28.41666603088379,28.625,326236.0 +2022-10-09,28.25,28.5,27.875,27.958332061767578,717834.0 +2022-10-10,28.0,28.41666603088379,27.41666603088379,28.083332061767578,656379.0 +2022-10-11,28.16666603088379,28.583332061767578,28.083332061767578,28.16666603088379,728438.0 +2022-10-12,28.333332061767578,28.41666603088379,28.04166603088379,28.083332061767578,343430.0 +2022-10-13,28.04166603088379,28.083332061767578,27.625,27.708332061767578,362364.0 +2022-10-16,27.54166603088379,27.75,27.333332061767578,27.54166603088379,363982.0 +2022-10-17,27.583332061767578,28.125,27.54166603088379,27.958332061767578,482646.0 +2022-10-18,28.083332061767578,28.833332061767578,28.083332061767578,28.54166603088379,1269446.0 +2022-10-19,28.583332061767578,29.0,28.333332061767578,28.75,1155734.0 +2022-10-20,28.833332061767578,29.625,28.66666603088379,28.79166603088379,2356196.0 +2022-10-23,29.16666603088379,30.25,29.0,30.208332061767578,2595060.0 +2022-10-24,30.25,30.458332061767578,29.79166603088379,29.875,1682210.0 +2022-10-25,29.91666603088379,30.04166603088379,29.0,29.0,922964.0 +2022-10-26,29.0,29.708332061767578,28.75,29.41666603088379,1027879.0 +2022-10-27,29.41666603088379,29.833332061767578,28.333332061767578,28.79166603088379,651166.0 +2022-10-30,28.833332061767578,29.25,28.333332061767578,28.583332061767578,632912.0 +2022-10-31,28.583332061767578,28.583332061767578,28.583332061767578,28.583332061767578,0.0 +2022-11-01,29.16666603088379,29.16666603088379,28.29166603088379,28.29166603088379,462856.0 +2022-11-02,28.125,28.333332061767578,26.66666603088379,27.66666603088379,860156.0 +2022-11-03,27.5,28.16666603088379,27.29166603088379,27.875,513627.0 +2022-11-06,28.083332061767578,28.66666603088379,28.04166603088379,28.458332061767578,477044.0 +2022-11-07,28.458332061767578,28.458332061767578,27.833332061767578,27.958332061767578,528908.0 +2022-11-08,28.04166603088379,28.083332061767578,27.25,27.75,706756.0 +2022-11-09,27.833332061767578,28.5,27.66666603088379,28.16666603088379,1343770.0 +2022-11-10,28.125,28.16666603088379,27.083332061767578,27.083332061767578,958462.0 +2022-11-13,27.583332061767578,28.41666603088379,27.333332061767578,27.625,1524993.0 +2022-11-14,27.5,27.75,27.083332061767578,27.41666603088379,1007650.0 +2022-11-15,27.458332061767578,28.41666603088379,27.25,27.75,2051151.0 +2022-11-16,27.583332061767578,28.54166603088379,27.5,28.333332061767578,1461351.0 +2022-11-17,28.41666603088379,28.958332061767578,28.16666603088379,28.25,1414174.0 +2022-11-20,28.333332061767578,28.875,28.29166603088379,28.458332061767578,1117466.0 +2022-11-21,28.458332061767578,28.54166603088379,27.16666603088379,27.708332061767578,1066788.0 +2022-11-22,27.625,27.75,27.29166603088379,27.54166603088379,428781.0 +2022-11-24,27.583332061767578,27.583332061767578,26.5,26.625,698348.0 +2022-11-27,26.708332061767578,26.708332061767578,25.125,25.375,520140.0 +2022-11-28,24.875,26.458332061767578,24.79166603088379,26.25,731100.0 +2022-11-29,26.5,26.91666603088379,26.333332061767578,26.375,674670.0 +2022-11-30,26.25,26.91666603088379,26.083332061767578,26.91666603088379,653661.0 +2022-12-01,26.91666603088379,26.91666603088379,26.91666603088379,26.91666603088379,0.0 +2022-12-04,27.708332061767578,27.708332061767578,26.66666603088379,26.708332061767578,559492.0 +2022-12-05,26.708332061767578,26.75,25.75,25.833332061767578,467410.0 +2022-12-06,25.625,26.25,25.16666603088379,26.25,617094.0 +2022-12-07,26.25,26.958332061767578,26.16666603088379,26.375,812511.0 +2022-12-08,26.375,26.5,25.91666603088379,26.208332061767578,544221.0 +2022-12-11,26.208332061767578,26.29166603088379,23.625,23.625,1848031.0 +2022-12-12,22.958332061767578,23.0,21.29166603088379,21.66666603088379,2102017.0 +2022-12-13,21.91666603088379,22.375,21.708332061767578,22.0,1817223.0 +2022-12-14,22.333332061767578,22.66666603088379,22.04166603088379,22.29166603088379,1184539.0 +2022-12-15,22.125,23.0,22.083332061767578,23.0,1257640.0 +2022-12-18,22.91666603088379,23.29166603088379,22.66666603088379,22.875,741884.0 +2022-12-19,22.91666603088379,22.958332061767578,22.04166603088379,22.125,605221.0 +2022-12-20,22.0,22.79166603088379,21.708332061767578,22.79166603088379,606955.0 +2022-12-21,22.875,23.91666603088379,22.625,23.458332061767578,1594447.0 +2022-12-22,23.5,23.708332061767578,22.91666603088379,22.91666603088379,733686.0 +2022-12-25,22.91666603088379,23.083332061767578,22.333332061767578,22.333332061767578,290620.0 +2022-12-26,22.125,22.458332061767578,22.04166603088379,22.083332061767578,342007.0 +2022-12-27,22.083332061767578,22.583332061767578,21.66666603088379,22.41666603088379,510985.0 +2022-12-28,22.41666603088379,22.708332061767578,22.375,22.5,352650.0 +2022-12-29,22.5,22.625,22.333332061767578,22.333332061767578,296414.0 +2023-01-01,22.333332061767578,24.0,22.333332061767578,23.75,1135710.0 +2023-01-02,23.958332061767578,24.25,23.54166603088379,23.75,860595.0 +2023-01-03,23.75,23.75,23.75,23.75,0.0 +2023-01-04,24.91666603088379,25.333332061767578,24.0,24.0,1055953.0 +2023-01-05,24.0,24.91666603088379,23.75,24.708332061767578,751104.0 +2023-01-08,24.75,25.583332061767578,24.75,25.583332061767578,1196061.0 +2023-01-09,25.75,26.083332061767578,25.625,25.79166603088379,1117220.0 +2023-01-10,25.833332061767578,25.875,25.25,25.333332061767578,595246.0 +2023-01-11,25.333332061767578,25.54166603088379,24.875,24.875,720380.0 +2023-01-12,24.91666603088379,25.583332061767578,24.79166603088379,25.125,816204.0 +2023-01-15,25.125,25.125,25.125,25.125,0.0 +2023-01-16,25.583332061767578,25.833332061767578,25.41666603088379,25.583332061767578,503053.0 +2023-01-17,25.625,25.66666603088379,24.958332061767578,25.0,524568.0 +2023-01-18,25.625,25.66666603088379,24.958332061767578,25.0,524568.0 +2023-01-19,25.25,25.375,25.0,25.083332061767578,357573.0 +2023-01-22,25.083332061767578,25.083332061767578,25.083332061767578,25.083332061767578,0.0 +2023-01-23,26.66666603088379,27.583332061767578,26.583332061767578,26.708332061767578,3439885.0 +2023-01-24,26.91666603088379,26.91666603088379,25.708332061767578,25.875,1744850.0 +2023-01-25,25.875,26.458332061767578,25.583332061767578,25.625,1120922.0 +2023-01-26,26.5,27.799999237060547,26.299999237060547,27.149999618530273,2000705.0 +2023-01-29,27.450000762939453,27.450000762939453,26.700000762939453,26.850000381469727,590448.0 +2023-01-30,26.450000762939453,26.450000762939453,25.899999618530273,26.25,809023.0 +2023-01-31,26.25,26.549999237060547,26.0,26.049999237060547,667889.0 +2023-02-01,26.100000381469727,26.450000762939453,25.950000762939453,26.149999618530273,675183.0 +2023-02-02,26.200000762939453,26.299999237060547,25.75,25.899999618530273,487873.0 +2023-02-05,25.799999237060547,25.899999618530273,25.299999237060547,25.549999237060547,360773.0 +2023-02-06,25.5,25.5,25.0,25.25,481293.0 +2023-02-07,25.350000381469727,25.649999618530273,24.979999542236328,25.0,596539.0 +2023-02-08,25.100000381469727,25.100000381469727,24.6200008392334,24.81999969482422,285136.0 +2023-02-09,24.760000228881836,24.84000015258789,24.5,24.6200008392334,197675.0 +2023-02-12,24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,0.0 +2023-02-13,24.299999237060547,24.81999969482422,24.299999237060547,24.81999969482422,337307.0 +2023-02-14,24.899999618530273,24.979999542236328,24.68000030517578,24.799999237060547,297289.0 +2023-02-15,24.799999237060547,24.799999237060547,24.600000381469727,24.700000762939453,166135.0 +2023-02-16,24.760000228881836,24.780000686645508,24.520000457763672,24.520000457763672,189114.0 +2023-02-19,24.559999465942383,24.559999465942383,24.0,24.020000457763672,255726.0 +2023-02-20,24.0,24.280000686645508,23.860000610351562,23.860000610351562,246530.0 +2023-02-21,23.799999237060547,24.0,23.260000228881836,23.31999969482422,205605.0 +2023-02-23,23.34000015258789,23.799999237060547,23.299999237060547,23.760000228881836,157209.0 +2023-02-26,23.700000762939453,23.700000762939453,22.940000534057617,23.0,232021.0 +2023-02-27,23.0,23.719999313354492,22.899999618530273,23.719999313354492,373070.0 +2023-02-28,23.479999542236328,23.84000015258789,23.360000610351562,23.639999389648438,296784.0 +2023-03-01,23.559999465942383,23.799999237060547,23.559999465942383,23.65999984741211,836.0 +2023-03-02,23.739999771118164,23.860000610351562,23.6200008392334,23.6200008392334,1186.0 +2023-03-05,23.6200008392334,24.3799991607666,23.6200008392334,24.1200008392334,1655.0 +2023-03-06,24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0.0 +2023-03-07,24.1200008392334,24.1200008392334,24.1200008392334,24.1200008392334,0.0 +2023-03-08,23.860000610351562,23.860000610351562,23.5,23.5,5592.0 +2023-03-09,23.5,23.5,23.5,23.5,0.0 +2023-03-12,23.5,23.5,23.5,23.5,0.0 +2023-03-13,23.5,23.5,23.5,23.5,0.0 +2023-03-14,23.68000030517578,23.760000228881836,23.280000686645508,23.280000686645508,1000.0 +2023-03-15,23.0,23.18000030517578,22.299999237060547,22.299999237060547,1250.0 +2023-03-16,22.299999237060547,22.5,22.0,22.100000381469727,710.0 +2023-03-19,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0 +2023-03-20,22.299999237060547,22.299999237060547,22.100000381469727,22.18000030517578,4777.0 +2023-03-21,22.260000228881836,24.200000762939453,22.260000228881836,23.899999618530273,1000.0 +2023-03-22,23.899999618530273,24.299999237060547,23.399999618530273,23.399999618530273,1000.0 +2023-03-23,23.1200008392334,23.579999923706055,23.1200008392334,23.260000228881836,1000.0 +2023-03-26,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0 +2023-03-27,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0 +2023-03-28,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0 +2023-03-29,24.540000915527344,24.579999923706055,24.15999984741211,24.200000762939453,1350.0 +2023-03-30,24.219999313354492,24.6200008392334,24.219999313354492,24.260000228881836,1377.0 +2023-04-02,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2023-04-03,25.0,25.5,24.81999969482422,25.350000381469727,1629.0 +2023-04-04,25.700000762939453,25.950000762939453,25.450000762939453,25.700000762939453,700.0 +2023-04-05,25.649999618530273,25.700000762939453,25.200000762939453,25.299999237060547,1000.0 +2023-04-06,25.350000381469727,25.450000762939453,24.920000076293945,24.920000076293945,1000.0 +2023-04-09,24.959999084472656,25.600000381469727,24.920000076293945,25.600000381469727,631.0 +2023-04-10,25.950000762939453,26.399999618530273,25.700000762939453,25.850000381469727,1482.0 +2023-04-11,25.799999237060547,26.299999237060547,25.5,25.5,858.0 +2023-04-12,25.399999618530273,25.75,25.399999618530273,25.600000381469727,1850.0 +2023-04-13,25.600000381469727,26.049999237060547,25.399999618530273,25.649999618530273,1000.0 +2023-04-16,25.799999237060547,26.0,25.649999618530273,25.850000381469727,1982.0 +2023-04-17,25.799999237060547,25.950000762939453,25.600000381469727,25.600000381469727,1000.0 +2023-04-25,26.0,26.25,25.799999237060547,25.950000762939453,704.0 +2023-04-26,26.049999237060547,28.100000381469727,25.950000762939453,28.0,1000.0 +2023-04-27,28.0,28.049999237060547,27.200000762939453,27.649999618530273,2000.0 +2023-04-30,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2023-05-01,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2023-05-02,28.299999237060547,28.950000762939453,28.0,28.049999237060547,2904.0 +2023-05-03,28.0,28.0,27.399999618530273,27.399999618530273,684.0 +2023-05-04,27.350000381469727,27.75,27.200000762939453,27.350000381469727,569.0 +2023-05-07,27.600000381469727,28.399999618530273,27.450000762939453,28.299999237060547,2000.0 +2023-05-08,28.399999618530273,28.75,28.299999237060547,28.350000381469727,754.0 +2023-05-09,28.350000381469727,28.549999237060547,27.450000762939453,28.0,1200.0 +2023-05-10,26.399999618530273,27.799999237060547,26.399999618530273,27.600000381469727,1000.0 +2023-05-11,27.649999618530273,28.149999618530273,27.649999618530273,28.0,1200.0 +2023-05-14,28.049999237060547,28.200000762939453,27.850000381469727,27.850000381469727,1551.0 +2023-05-15,27.899999618530273,28.0,27.649999618530273,27.700000762939453,3993.0 +2023-05-16,27.799999237060547,28.399999618530273,27.600000381469727,27.899999618530273,707.0 +2023-05-17,27.899999618530273,28.149999618530273,27.799999237060547,28.0,4464.0 +2023-05-18,27.75,27.950000762939453,27.600000381469727,27.850000381469727,550.0 +2023-05-21,27.950000762939453,28.0,27.5,27.75,2208.0 +2023-05-22,27.649999618530273,27.649999618530273,27.299999237060547,27.549999237060547,757.0 +2023-05-23,27.600000381469727,28.549999237060547,27.5,28.200000762939453,2000.0 +2023-05-24,28.200000762939453,28.549999237060547,27.899999618530273,27.950000762939453,938.0 +2023-05-25,27.850000381469727,28.850000381469727,27.850000381469727,28.600000381469727,841.0 +2023-05-28,28.899999618530273,29.75,28.850000381469727,29.75,913.0 +2023-05-29,29.799999237060547,30.100000381469727,29.049999237060547,29.950000762939453,3570.0 +2023-05-30,29.950000762939453,30.0,29.350000381469727,29.350000381469727,800.0 +2023-05-31,29.299999237060547,29.299999237060547,28.649999618530273,29.0,1000.0 +2023-06-01,28.600000381469727,29.700000762939453,28.600000381469727,29.049999237060547,1000.0 +2023-06-04,29.450000762939453,29.649999618530273,29.100000381469727,29.25,1269.0 +2023-06-05,28.899999618530273,29.100000381469727,28.700000762939453,29.0,700.0 +2023-06-06,29.0,29.200000762939453,28.899999618530273,28.899999618530273,6838.0 +2023-06-07,28.950000762939453,29.5,28.899999618530273,29.0,2120.0 +2023-06-08,28.600000381469727,29.700000762939453,28.600000381469727,29.049999237060547,1300.0 +2023-06-11,29.5,29.5,29.200000762939453,29.25,1000.0 +2023-06-12,29.299999237060547,29.899999618530273,29.25,29.299999237060547,1046.0 +2023-06-13,29.450000762939453,29.450000762939453,29.149999618530273,29.200000762939453,1803.0 +2023-06-14,29.399999618530273,29.600000381469727,29.200000762939453,29.5,2400.0 +2023-06-15,29.700000762939453,29.75,29.299999237060547,29.5,1483.0 +2023-06-18,29.600000381469727,30.75,29.600000381469727,30.399999618530273,1000.0 +2023-06-19,30.5,30.5,29.450000762939453,29.450000762939453,1139580.0 +2023-06-20,29.450000762939453,29.799999237060547,29.200000762939453,29.600000381469727,551561.0 +2023-06-21,29.649999618530273,30.0,29.049999237060547,29.200000762939453,1001541.0 +2023-06-22,29.0,29.399999618530273,29.0,29.100000381469727,657336.0 +2023-07-02,29.399999618530273,29.899999618530273,29.399999618530273,29.799999237060547,799963.0 +2023-07-03,29.950000762939453,30.25,29.649999618530273,29.75,743275.0 +2023-07-04,30.0,30.100000381469727,29.5,30.100000381469727,752135.0 +2023-07-05,30.350000381469727,32.20000076293945,30.299999237060547,31.899999618530273,3189314.0 +2023-07-06,31.850000381469727,32.400001525878906,31.700000762939453,31.950000762939453,995899.0 +2023-07-09,32.0,32.54999923706055,31.350000381469727,32.54999923706055,1695136.0 +2023-07-10,32.70000076293945,33.400001525878906,32.650001525878906,32.79999923706055,1226062.0 +2023-07-11,32.75,33.20000076293945,32.400001525878906,32.79999923706055,878716.0 +2023-07-12,32.599998474121094,32.900001525878906,31.700000762939453,31.950000762939453,1339609.0 +2023-07-13,31.850000381469727,32.45000076293945,31.700000762939453,32.150001525878906,709494.0 +2023-07-16,32.150001525878906,32.75,31.600000381469727,32.650001525878906,1022375.0 +2023-07-17,32.70000076293945,33.5,32.650001525878906,33.349998474121094,1488976.0 +2023-07-18,33.400001525878906,33.400001525878906,32.400001525878906,32.5,690751.0 +2023-07-19,33.5,34.25,32.70000076293945,32.95000076293945,3000394.0 +2023-07-20,33.099998474121094,33.20000076293945,31.700000762939453,32.04999923706055,1168366.0 +2023-07-23,31.700000762939453,32.29999923706055,31.149999618530273,31.700000762939453,575241.0 +2023-07-24,31.700000762939453,32.099998474121094,31.200000762939453,31.899999618530273,638656.0 +2023-07-25,31.899999618530273,31.950000762939453,30.850000381469727,30.899999618530273,1300840.0 +2023-07-26,30.850000381469727,31.200000762939453,30.75,31.0,377909.0 +2023-07-27,31.100000381469727,31.149999618530273,30.549999237060547,30.799999237060547,431665.0 +2023-07-30,30.850000381469727,31.200000762939453,30.850000381469727,31.049999237060547,336439.0 +2023-07-31,31.100000381469727,31.100000381469727,30.649999618530273,30.950000762939453,309359.0 +2023-08-01,30.700000762939453,30.899999618530273,30.299999237060547,30.5,385612.0 +2023-08-02,30.5,30.549999237060547,30.149999618530273,30.200000762939453,347351.0 +2023-08-03,30.200000762939453,30.600000381469727,29.799999237060547,30.049999237060547,535769.0 +2023-08-06,30.049999237060547,30.049999237060547,29.299999237060547,29.299999237060547,398102.0 +2023-08-07,29.049999237060547,29.299999237060547,27.799999237060547,28.799999237060547,717090.0 +2023-08-08,29.0,29.350000381469727,28.600000381469727,29.100000381469727,384847.0 +2023-08-09,29.200000762939453,29.5,28.75,29.5,397142.0 +2023-08-10,29.75,30.350000381469727,29.600000381469727,29.950000762939453,538969.0 +2023-08-13,30.0,30.200000762939453,29.799999237060547,29.899999618530273,312973.0 +2023-08-14,30.100000381469727,30.100000381469727,29.0,29.649999618530273,460397.0 +2023-08-15,29.649999618530273,29.649999618530273,29.049999237060547,29.149999618530273,280565.0 +2023-08-16,29.0,29.399999618530273,28.899999618530273,29.200000762939453,324076.0 +2023-08-17,29.0,29.149999618530273,28.799999237060547,29.049999237060547,191124.0 +2023-08-20,28.899999618530273,29.200000762939453,28.700000762939453,28.899999618530273,218933.0 +2023-08-21,28.899999618530273,29.0,28.149999618530273,28.549999237060547,317083.0 +2023-08-22,28.5,28.700000762939453,28.100000381469727,28.5,309753.0 +2023-08-23,28.549999237060547,28.899999618530273,28.399999618530273,28.450000762939453,313400.0 +2023-08-24,28.450000762939453,28.700000762939453,28.399999618530273,28.5,141960.0 +2023-08-27,28.700000762939453,29.100000381469727,28.600000381469727,28.649999618530273,383849.0 +2023-08-28,28.700000762939453,28.850000381469727,28.450000762939453,28.549999237060547,248340.0 +2023-08-29,28.600000381469727,28.600000381469727,28.200000762939453,28.200000762939453,395125.0 +2023-08-30,28.25,28.700000762939453,28.200000762939453,28.649999618530273,682423.0 +2023-08-31,28.75,28.75,28.399999618530273,28.450000762939453,347458.0 +2023-09-03,28.450000762939453,29.0,28.399999618530273,28.75,577639.0 +2023-09-04,28.850000381469727,29.399999618530273,28.600000381469727,28.600000381469727,1806594.0 +2023-09-05,28.700000762939453,28.899999618530273,28.5,28.549999237060547,565851.0 +2023-09-06,28.549999237060547,28.700000762939453,27.950000762939453,28.049999237060547,789636.0 +2023-09-07,27.899999618530273,28.299999237060547,27.600000381469727,27.700000762939453,432665.0 +2023-09-10,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2023-09-11,28.200000762939453,28.799999237060547,28.049999237060547,28.649999618530273,1274595.0 +2023-09-12,29.049999237060547,29.350000381469727,28.200000762939453,28.25,1840960.0 +2023-09-13,28.299999237060547,28.549999237060547,27.950000762939453,28.299999237060547,568932.0 +2023-09-14,28.299999237060547,28.299999237060547,27.950000762939453,28.149999618530273,477235.0 +2023-09-17,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0 +2023-09-18,28.75,29.100000381469727,28.399999618530273,28.600000381469727,1850562.0 +2023-09-19,28.600000381469727,28.899999618530273,28.399999618530273,28.700000762939453,506360.0 +2023-09-20,28.700000762939453,28.799999237060547,28.149999618530273,28.299999237060547,526082.0 +2023-09-21,28.399999618530273,29.200000762939453,28.25,29.0,1730175.0 +2023-09-25,29.100000381469727,29.649999618530273,28.200000762939453,28.200000762939453,2418536.0 +2023-09-26,28.049999237060547,28.399999618530273,27.600000381469727,28.149999618530273,696103.0 +2023-09-27,28.25,28.950000762939453,28.100000381469727,28.75,814605.0 +2023-09-28,28.850000381469727,29.600000381469727,28.75,29.200000762939453,2044973.0 +2023-10-01,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2023-10-02,30.549999237060547,31.350000381469727,29.75,29.950000762939453,3204536.0 +2023-10-03,29.700000762939453,30.399999618530273,29.600000381469727,30.200000762939453,1690481.0 +2023-10-04,30.200000762939453,30.200000762939453,28.850000381469727,29.200000762939453,1348507.0 +2023-10-05,29.149999618530273,29.299999237060547,28.549999237060547,29.149999618530273,807599.0 +2023-10-08,28.75,29.0,27.950000762939453,28.049999237060547,1000426.0 +2023-10-09,28.350000381469727,28.600000381469727,28.0,28.149999618530273,715449.0 +2023-10-10,28.25,28.850000381469727,28.149999618530273,28.25,989186.0 +2023-10-11,28.149999618530273,28.549999237060547,27.200000762939453,27.5,1116481.0 +2023-10-12,27.549999237060547,28.049999237060547,27.149999618530273,28.0,610470.0 +2023-10-15,28.0,28.0,27.450000762939453,27.850000381469727,383109.0 +2023-10-16,27.850000381469727,28.200000762939453,27.5,28.200000762939453,629706.0 +2023-10-17,28.299999237060547,28.649999618530273,28.200000762939453,28.350000381469727,740754.0 +2023-10-18,28.299999237060547,28.399999618530273,27.700000762939453,27.899999618530273,497821.0 +2023-10-19,27.899999618530273,27.950000762939453,27.100000381469727,27.100000381469727,546619.0 +2023-10-22,27.0,27.350000381469727,26.850000381469727,26.950000762939453,672885.0 +2023-10-23,26.950000762939453,27.200000762939453,25.75,25.75,917717.0 +2023-10-24,25.799999237060547,26.5,24.65999984741211,25.850000381469727,1499382.0 +2023-10-25,25.950000762939453,26.450000762939453,25.649999618530273,26.399999618530273,461371.0 +2023-10-26,26.5,26.549999237060547,25.700000762939453,25.700000762939453,426742.0 +2023-10-29,25.5,26.100000381469727,25.149999618530273,26.100000381469727,273396.0 +2023-10-30,26.0,26.600000381469727,26.0,26.299999237060547,423212.0 +2023-10-31,26.399999618530273,26.600000381469727,26.049999237060547,26.350000381469727,472852.0 +2023-11-01,26.399999618530273,26.950000762939453,26.049999237060547,26.700000762939453,614443.0 +2023-11-02,26.850000381469727,27.049999237060547,26.600000381469727,27.049999237060547,532078.0 +2023-11-05,27.350000381469727,27.899999618530273,27.100000381469727,27.100000381469727,1065316.0 +2023-11-06,27.049999237060547,27.25,26.549999237060547,26.899999618530273,640147.0 +2023-11-07,26.899999618530273,27.25,26.75,26.899999618530273,501086.0 +2023-11-08,27.0,27.25,26.549999237060547,26.850000381469727,515500.0 +2023-11-09,26.649999618530273,26.850000381469727,26.200000762939453,26.450000762939453,502969.0 +2023-11-12,26.25,26.700000762939453,25.899999618530273,26.399999618530273,815367.0 +2023-11-13,26.399999618530273,26.850000381469727,26.25,26.600000381469727,716164.0 +2023-11-14,26.600000381469727,27.0,26.5,26.700000762939453,723263.0 +2023-11-15,26.950000762939453,27.049999237060547,26.799999237060547,27.0,476898.0 +2023-11-16,27.0,27.25,26.899999618530273,27.0,536634.0 +2023-11-19,27.149999618530273,27.649999618530273,27.0,27.600000381469727,841518.0 +2023-11-20,27.600000381469727,27.700000762939453,27.299999237060547,27.5,447715.0 +2023-11-21,27.5,27.799999237060547,27.25,27.450000762939453,811271.0 +2023-11-22,27.5,27.649999618530273,27.049999237060547,27.149999618530273,525060.0 +2023-11-23,27.5,27.649999618530273,27.049999237060547,27.149999618530273,525060.0 +2023-11-26,27.100000381469727,28.0,27.049999237060547,28.0,1373819.0 +2023-11-27,28.100000381469727,28.25,27.649999618530273,27.75,1425923.0 +2023-11-28,27.75,28.350000381469727,27.399999618530273,28.299999237060547,1509913.0 +2023-11-29,28.399999618530273,28.399999618530273,27.649999618530273,27.75,775226.0 +2023-11-30,27.649999618530273,28.149999618530273,27.549999237060547,27.850000381469727,719942.0 +2023-12-03,27.950000762939453,28.100000381469727,27.75,28.0,627158.0 +2023-12-04,28.049999237060547,28.299999237060547,27.75,28.100000381469727,955111.0 +2023-12-05,28.149999618530273,28.200000762939453,27.75,27.850000381469727,711424.0 +2023-12-06,27.75,28.75,27.649999618530273,28.700000762939453,1453877.0 +2023-12-07,28.600000381469727,28.649999618530273,28.149999618530273,28.200000762939453,1256516.0 +2023-12-10,28.350000381469727,28.5,28.0,28.399999618530273,697154.0 +2023-12-11,28.399999618530273,28.950000762939453,28.200000762939453,28.549999237060547,1625601.0 +2023-12-12,28.649999618530273,28.649999618530273,28.200000762939453,28.450000762939453,593567.0 +2023-12-13,28.299999237060547,28.75,28.299999237060547,28.549999237060547,779691.0 +2023-12-14,28.600000381469727,28.649999618530273,28.25,28.450000762939453,609519.0 +2023-12-17,28.549999237060547,28.950000762939453,28.0,28.899999618530273,1441582.0 +2023-12-18,29.0,29.200000762939453,28.75,29.149999618530273,1164017.0 +2023-12-19,29.200000762939453,29.200000762939453,28.799999237060547,28.899999618530273,640541.0 +2023-12-20,28.899999618530273,29.049999237060547,28.700000762939453,29.049999237060547,780002.0 +2023-12-21,28.950000762939453,29.0,28.350000381469727,28.399999618530273,847110.0 +2023-12-24,28.450000762939453,28.700000762939453,28.399999618530273,28.5,513431.0 +2023-12-25,28.549999237060547,28.600000381469727,28.399999618530273,28.549999237060547,476548.0 +2023-12-26,28.5,28.549999237060547,28.25,28.25,773150.0 +2023-12-27,28.299999237060547,28.5,28.100000381469727,28.350000381469727,731748.0 +2023-12-28,28.549999237060547,28.899999618530273,28.5,28.5,1151169.0 +2023-12-31,28.600000381469727,29.0,28.5,28.649999618530273,1036701.0 +2024-01-01,28.700000762939453,29.25,28.450000762939453,29.049999237060547,1688542.0 +2024-01-02,29.100000381469727,29.450000762939453,29.0,29.200000762939453,1476276.0 +2024-01-03,29.149999618530273,29.600000381469727,28.549999237060547,28.799999237060547,1898709.0 +2024-01-04,28.5,29.600000381469727,28.399999618530273,29.549999237060547,2200313.0 +2024-01-07,29.799999237060547,30.25,29.700000762939453,29.700000762939453,2068453.0 +2024-01-08,29.75,29.899999618530273,29.149999618530273,29.299999237060547,1276086.0 +2024-01-09,29.399999618530273,29.950000762939453,29.25,29.600000381469727,1092386.0 +2024-01-10,29.700000762939453,30.399999618530273,29.5,29.799999237060547,1765885.0 +2024-01-11,29.799999237060547,30.049999237060547,29.350000381469727,29.649999618530273,850596.0 +2024-01-14,29.350000381469727,29.5,29.0,29.049999237060547,978699.0 +2024-01-15,29.049999237060547,29.5,29.0,29.5,692597.0 +2024-01-16,29.5,30.700000762939453,29.399999618530273,30.549999237060547,2889337.0 +2024-01-17,30.600000381469727,30.799999237060547,29.600000381469727,29.649999618530273,1872553.0 +2024-01-18,29.5,29.700000762939453,29.049999237060547,29.450000762939453,1071485.0 +2024-01-21,29.450000762939453,29.799999237060547,29.399999618530273,29.549999237060547,538229.0 +2024-01-22,29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0.0 +2024-01-23,29.399999618530273,29.549999237060547,29.049999237060547,29.25,900880.0 +2024-01-24,29.200000762939453,30.100000381469727,29.049999237060547,29.899999618530273,1638593.0 +2024-01-25,29.799999237060547,30.149999618530273,29.549999237060547,29.649999618530273,1140851.0 +2024-01-28,29.75,30.0,29.049999237060547,29.350000381469727,1245277.0 +2024-01-29,29.299999237060547,29.600000381469727,29.200000762939453,29.299999237060547,700585.0 +2024-01-30,29.25,29.399999618530273,28.5,28.549999237060547,1778753.0 +2024-01-31,28.5,29.100000381469727,28.299999237060547,28.450000762939453,696526.0 +2024-02-01,28.25,28.799999237060547,28.100000381469727,28.549999237060547,913721.0 +2024-02-04,28.899999618530273,30.350000381469727,28.850000381469727,29.950000762939453,3350439.0 +2024-02-05,30.100000381469727,30.799999237060547,29.600000381469727,30.399999618530273,2482242.0 +2024-02-06,30.399999618530273,31.899999618530273,30.350000381469727,31.600000381469727,3415780.0 +2024-02-07,31.700000762939453,31.799999237060547,31.0,31.149999618530273,1610088.0 +2024-02-08,31.700000762939453,31.799999237060547,31.0,31.149999618530273,1610088.0 +2024-02-11,31.5,32.150001525878906,31.399999618530273,31.600000381469727,1630106.0 +2024-02-12,31.799999237060547,31.799999237060547,30.649999618530273,30.850000381469727,1342148.0 +2024-02-13,30.950000762939453,31.350000381469727,30.75,30.850000381469727,766163.0 +2024-02-14,31.100000381469727,31.200000762939453,30.700000762939453,30.950000762939453,704836.0 +2024-02-15,30.950000762939453,31.350000381469727,30.850000381469727,31.0,1315342.0 +2024-02-18,31.049999237060547,31.799999237060547,30.899999618530273,31.600000381469727,1382366.0 +2024-02-19,31.649999618530273,31.700000762939453,31.149999618530273,31.25,1151484.0 +2024-02-20,31.25,32.0,31.25,31.700000762939453,2054353.0 +2024-02-21,31.899999618530273,32.0,31.299999237060547,31.549999237060547,1010908.0 +2024-02-25,32.0,32.70000076293945,31.549999237060547,32.70000076293945,2357193.0 +2024-02-26,32.70000076293945,32.70000076293945,31.299999237060547,31.299999237060547,1847658.0 +2024-02-27,31.299999237060547,32.20000076293945,30.850000381469727,32.0,1258472.0 +2024-02-28,32.0,32.70000076293945,31.899999618530273,32.650001525878906,1473915.0 +2024-02-29,32.650001525878906,32.650001525878906,32.25,32.5,1003877.0 +2024-03-03,32.650001525878906,33.20000076293945,32.0,32.599998474121094,1878972.0 +2024-03-04,32.349998474121094,32.5,31.049999237060547,31.450000762939453,1860108.0 +2024-03-05,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0 +2024-03-06,31.649999618530273,32.849998474121094,31.649999618530273,32.75,2557806.0 +2024-03-07,32.70000076293945,32.70000076293945,32.04999923706055,32.349998474121094,1482424.0 +2024-03-10,32.349998474121094,33.0,32.349998474121094,32.849998474121094,1290822.0 +2024-03-11,32.900001525878906,32.900001525878906,31.899999618530273,32.20000076293945,1081007.0 +2024-03-12,32.29999923706055,32.29999923706055,31.850000381469727,31.950000762939453,746253.0 +2024-03-13,32.20000076293945,32.79999923706055,32.04999923706055,32.5,1222465.0 +2024-03-14,32.900001525878906,34.099998474121094,32.79999923706055,34.0,4204435.0 +2024-03-17,35.400001525878906,37.400001525878906,35.400001525878906,37.400001525878906,6156074.0 +2024-03-18,39.45000076293945,40.900001525878906,37.599998474121094,38.0,10552468.0 +2024-03-19,38.0,39.75,37.04999923706055,38.400001525878906,4554247.0 +2024-03-20,38.25,39.849998474121094,38.0,38.75,4188003.0 +2024-03-21,38.5,38.70000076293945,37.20000076293945,38.150001525878906,2663737.0 +2024-03-24,38.20000076293945,39.5,37.79999923706055,38.5,2700349.0 +2024-03-25,38.400001525878906,39.5,38.150001525878906,38.70000076293945,1983499.0 +2024-03-26,39.0,39.099998474121094,37.45000076293945,37.79999923706055,1803419.0 +2024-03-27,37.79999923706055,41.54999923706055,37.45000076293945,41.54999923706055,11434502.0 +2024-03-28,42.400001525878906,43.29999923706055,40.70000076293945,42.20000076293945,9528153.0 +2024-03-31,42.0,42.150001525878906,39.29999923706055,40.29999923706055,3397142.0 +2024-04-01,40.29999923706055,41.70000076293945,39.650001525878906,41.70000076293945,2830164.0 +2024-04-02,42.0,42.400001525878906,41.099998474121094,41.29999923706055,2916238.0 +2024-04-03,41.900001525878906,42.849998474121094,41.45000076293945,42.54999923706055,3022043.0 +2024-04-04,42.75,43.099998474121094,41.900001525878906,42.29999923706055,2738768.0 +2024-04-14,,,,, +2024-04-15,44.04999923706055,45.5,44.0,45.0,3890795.0 +2024-04-16,45.20000076293945,46.79999923706055,45.150001525878906,45.79999923706055,4693764.0 +2024-04-17,48.400001525878906,49.400001525878906,46.75,46.900001525878906,7718820.0 +2024-04-18,47.20000076293945,48.650001525878906,46.29999923706055,47.599998474121094,3489112.0 +2024-04-21,48.0,48.5,46.29999923706055,47.0,2598479.0 +2024-04-22,47.0,47.099998474121094,45.5,45.900001525878906,2866134.0 +2024-04-23,46.20000076293945,47.0,45.5,45.70000076293945,2329451.0 +2024-04-24,45.95000076293945,45.95000076293945,42.0,44.0,5418160.0 +2024-04-25,44.25,44.29999923706055,42.650001525878906,42.900001525878906,2644656.0 +2024-04-28,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2024-04-29,41.29999923706055,43.099998474121094,41.0,42.79999923706055,2847850.0 +2024-04-30,43.150001525878906,44.95000076293945,42.5,44.25,3475600.0 +2024-05-01,44.25,44.95000076293945,43.599998474121094,44.20000076293945,1585606.0 +2024-05-02,44.599998474121094,44.599998474121094,43.0,43.849998474121094,1369896.0 +2024-05-05,43.79999923706055,43.79999923706055,42.400001525878906,42.599998474121094,1308093.0 +2024-05-06,42.04999923706055,43.95000076293945,42.0,43.95000076293945,1577918.0 +2024-05-07,44.0,44.54999923706055,43.099998474121094,43.20000076293945,1661855.0 +2024-05-08,43.099998474121094,45.29999923706055,43.099998474121094,45.099998474121094,2462841.0 +2024-05-09,45.29999923706055,45.849998474121094,44.5,44.900001525878906,2954226.0 +2024-05-12,44.900001525878906,46.349998474121094,44.20000076293945,46.349998474121094,3187955.0 +2024-05-13,46.650001525878906,46.900001525878906,45.20000076293945,45.20000076293945,2679455.0 +2024-05-14,45.25,46.099998474121094,44.5,44.900001525878906,2497210.0 +2024-05-15,45.5,45.79999923706055,44.54999923706055,45.04999923706055,2005932.0 +2024-05-16,45.150001525878906,46.150001525878906,44.5,44.900001525878906,2033126.0 +2024-05-19,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2024-05-20,42.5,43.099998474121094,41.400001525878906,43.0,2060979.0 +2024-05-21,42.900001525878906,43.900001525878906,42.400001525878906,42.70000076293945,1159978.0 +2024-05-22,42.75,43.150001525878906,42.29999923706055,42.849998474121094,523280.0 +2024-05-23,42.900001525878906,43.349998474121094,42.29999923706055,42.650001525878906,938490.0 +2024-05-26,42.5,42.900001525878906,41.95000076293945,42.29999923706055,694958.0 +2024-05-27,42.349998474121094,43.79999923706055,42.349998474121094,43.70000076293945,1457295.0 +2024-05-28,43.900001525878906,43.95000076293945,42.79999923706055,42.79999923706055,1027696.0 +2024-05-29,43.0,43.349998474121094,42.5,43.04999923706055,617311.0 +2024-05-30,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0 +2024-06-02,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0 +2024-06-03,44.0,44.400001525878906,43.650001525878906,43.95000076293945,713695.0 +2024-06-04,44.45000076293945,44.849998474121094,43.20000076293945,43.29999923706055,1602495.0 +2024-06-05,43.29999923706055,43.29999923706055,41.79999923706055,42.70000076293945,1123658.0 +2024-06-06,42.599998474121094,43.0,42.29999923706055,42.75,482502.0 +2024-06-09,42.75,43.25,42.5,43.0,690780.0 +2024-06-10,43.0,44.849998474121094,43.0,44.29999923706055,1745376.0 +2024-06-11,44.5,45.5,44.20000076293945,44.849998474121094,2008467.0 +2024-06-12,44.04999923706055,44.400001525878906,43.599998474121094,43.79999923706055,826219.0 +2024-06-13,43.900001525878906,44.54999923706055,43.150001525878906,43.150001525878906,801707.0 +2024-06-23,43.25,43.70000076293945,42.79999923706055,43.099998474121094,552105.0 +2024-06-24,43.099998474121094,44.29999923706055,42.79999923706055,43.79999923706055,780134.0 +2024-06-25,44.0,44.5,43.5,44.5,702983.0 +2024-06-26,44.5,44.849998474121094,43.70000076293945,44.0,584878.0 +2024-06-27,44.0,44.400001525878906,43.20000076293945,43.20000076293945,947375.0 +2024-06-30,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0 +2024-07-01,43.75,45.25,43.70000076293945,45.099998474121094,2374425.0 +2024-07-02,45.5,45.75,44.849998474121094,45.20000076293945,1847769.0 +2024-07-03,45.20000076293945,46.150001525878906,45.0,45.650001525878906,1972041.0 +2024-07-04,45.95000076293945,46.29999923706055,45.29999923706055,45.900001525878906,1336172.0 +2024-07-07,46.45000076293945,46.5,44.25,44.29999923706055,4447227.0 +2024-07-08,44.099998474121094,44.099998474121094,40.849998474121094,41.5,6104789.0 +2024-07-09,41.349998474121094,42.400001525878906,41.099998474121094,41.79999923706055,1758876.0 +2024-07-10,41.849998474121094,42.04999923706055,41.650001525878906,41.75,815816.0 +2024-07-11,41.900001525878906,41.900001525878906,41.29999923706055,41.400001525878906,903318.0 +2024-07-14,41.400001525878906,41.599998474121094,39.900001525878906,40.04999923706055,2545885.0 +2024-07-15,40.150001525878906,41.5,39.5,41.400001525878906,2646084.0 +2024-07-16,41.5,41.5,40.45000076293945,40.70000076293945,1579156.0 +2024-07-17,40.849998474121094,41.150001525878906,40.54999923706055,40.650001525878906,1180730.0 +2024-07-18,40.75,41.29999923706055,40.54999923706055,40.650001525878906,1340126.0 +2024-07-21,40.650001525878906,40.75,40.150001525878906,40.20000076293945,833785.0 +2024-07-22,40.099998474121094,40.75,40.099998474121094,40.20000076293945,967513.0 +2024-07-23,40.25,40.400001525878906,39.95000076293945,40.0,811903.0 +2024-07-24,40.0,40.5,39.70000076293945,40.349998474121094,808862.0 +2024-07-25,40.29999923706055,40.349998474121094,39.70000076293945,39.75,596926.0 +2024-07-28,39.75,40.150001525878906,39.25,39.54999923706055,864376.0 +2024-07-29,39.5,39.5,38.70000076293945,39.0,918902.0 +2024-07-30,38.900001525878906,39.349998474121094,38.900001525878906,39.099998474121094,354561.0 +2024-07-31,39.099998474121094,39.349998474121094,38.04999923706055,38.150001525878906,945448.0 +2024-08-01,38.400001525878906,38.849998474121094,38.04999923706055,38.75,708649.0 +2024-08-04,37.95000076293945,38.0,37.0,37.400001525878906,736602.0 +2024-08-05,36.0,36.849998474121094,33.900001525878906,35.099998474121094,1877426.0 +2024-08-06,35.45000076293945,36.5,35.400001525878906,36.0,985197.0 +2024-08-07,36.849998474121094,37.900001525878906,36.599998474121094,37.0,1259298.0 +2024-08-08,36.79999923706055,36.79999923706055,35.650001525878906,36.29999923706055,747899.0 +2024-08-11,37.0,37.599998474121094,36.54999923706055,37.20000076293945,592808.0 +2024-08-12,37.04999923706055,37.20000076293945,36.599998474121094,36.650001525878906,470497.0 +2024-08-13,36.75,37.349998474121094,36.349998474121094,37.0,477958.0 +2024-08-14,37.0,38.400001525878906,37.0,38.0,1085411.0 +2024-08-15,38.29999923706055,38.599998474121094,38.0,38.150001525878906,620226.0 +2024-08-18,38.29999923706055,38.95000076293945,38.29999923706055,38.54999923706055,488038.0 +2024-08-19,38.54999923706055,38.79999923706055,37.0,38.5,713678.0 +2024-08-20,38.349998474121094,39.150001525878906,38.25,38.70000076293945,817297.0 +2024-08-21,38.70000076293945,39.20000076293945,38.5,39.150001525878906,920550.0 +2024-08-22,39.20000076293945,39.79999923706055,39.0,39.45000076293945,891232.0 +2024-08-25,39.5,40.099998474121094,39.45000076293945,39.599998474121094,743081.0 +2024-08-26,39.650001525878906,39.75,38.95000076293945,39.04999923706055,629789.0 +2024-08-27,39.04999923706055,39.349998474121094,38.599998474121094,38.70000076293945,434244.0 +2024-08-28,38.599998474121094,39.0,38.400001525878906,38.70000076293945,406806.0 +2024-08-29,38.70000076293945,39.04999923706055,38.5,38.5,466339.0 +2024-09-01,38.79999923706055,39.650001525878906,38.5,39.150001525878906,748119.0 +2024-09-02,39.25,40.20000076293945,39.25,40.099998474121094,1243893.0 +2024-09-03,40.20000076293945,40.45000076293945,39.70000076293945,39.95000076293945,932020.0 +2024-09-04,39.349998474121094,39.599998474121094,38.70000076293945,39.150001525878906,805979.0 +2024-09-05,39.150001525878906,39.45000076293945,38.650001525878906,38.75,548739.0 +2024-09-08,38.650001525878906,38.650001525878906,37.79999923706055,37.79999923706055,682964.0 +2024-09-09,37.75,38.150001525878906,37.29999923706055,37.349998474121094,666089.0 +2024-09-10,37.5,38.04999923706055,37.349998474121094,37.849998474121094,708461.0 +2024-09-11,37.70000076293945,37.75,36.70000076293945,36.70000076293945,603151.0 +2024-09-12,37.0,37.29999923706055,36.75,36.900001525878906,371196.0 +2024-09-15,37.04999923706055,37.29999923706055,36.79999923706055,36.900001525878906,359843.0 +2024-09-16,36.900001525878906,36.95000076293945,35.900001525878906,36.150001525878906,719461.0 +2024-09-17,36.04999923706055,36.45000076293945,35.95000076293945,36.349998474121094,424652.0 +2024-09-18,36.5,37.150001525878906,36.349998474121094,37.0,901095.0 +2024-09-19,37.150001525878906,37.150001525878906,36.5,36.849998474121094,664343.0 +2024-09-22,36.95000076293945,37.150001525878906,36.75,36.849998474121094,372448.0 +2024-09-24,36.849998474121094,37.150001525878906,36.599998474121094,36.70000076293945,544588.0 +2024-09-25,36.75,37.599998474121094,36.75,37.400001525878906,1281478.0 +2024-09-26,37.400001525878906,37.400001525878906,36.95000076293945,37.0,776547.0 +2024-09-29,37.099998474121094,37.5,36.849998474121094,37.150001525878906,828634.0 +2024-09-30,37.20000076293945,37.29999923706055,36.599998474121094,36.70000076293945,622904.0 +2024-10-01,36.599998474121094,37.099998474121094,36.599998474121094,36.900001525878906,535661.0 +2024-10-02,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0 +2024-10-03,35.650001525878906,36.04999923706055,35.20000076293945,35.54999923706055,548848.0 +2024-10-06,35.599998474121094,35.70000076293945,34.150001525878906,34.20000076293945,550931.0 +2024-10-07,34.0,34.75,34.0,34.25,682201.0 +2024-10-08,34.25,34.5,33.95000076293945,34.20000076293945,560187.0 +2024-10-09,34.25,34.400001525878906,33.79999923706055,33.849998474121094,471686.0 +2024-10-10,33.900001525878906,35.45000076293945,33.849998474121094,35.349998474121094,995332.0 +2024-10-13,37.5,37.599998474121094,36.70000076293945,37.099998474121094,2671524.0 +2024-10-14,37.150001525878906,37.25,36.599998474121094,36.599998474121094,855883.0 +2024-10-15,36.75,36.75,36.150001525878906,36.400001525878906,704407.0 +2024-10-16,36.400001525878906,36.70000076293945,36.150001525878906,36.349998474121094,475508.0 +2024-10-17,36.349998474121094,36.54999923706055,35.54999923706055,35.70000076293945,696369.0 +2024-10-20,35.75,36.349998474121094,35.349998474121094,36.150001525878906,1362763.0 +2024-10-21,36.20000076293945,36.5,35.25,36.20000076293945,1016439.0 +2024-10-22,36.25,37.5,35.79999923706055,36.79999923706055,1709011.0 +2024-10-23,36.95000076293945,37.0,36.29999923706055,36.400001525878906,533464.0 +2024-10-24,36.349998474121094,36.400001525878906,35.75,36.04999923706055,436327.0 +2024-10-27,36.349998474121094,37.04999923706055,36.349998474121094,36.650001525878906,604192.0 +2024-10-28,36.70000076293945,37.099998474121094,36.54999923706055,36.900001525878906,566403.0 +2024-10-29,36.79999923706055,36.900001525878906,35.95000076293945,36.099998474121094,571117.0 +2024-10-30,36.099998474121094,36.54999923706055,36.0,36.5,427125.0 +2024-10-31,36.29999923706055,37.400001525878906,36.29999923706055,37.349998474121094,1509885.0 +2024-11-03,37.349998474121094,37.5,36.79999923706055,36.900001525878906,765427.0 +2024-11-04,36.75,36.849998474121094,36.20000076293945,36.650001525878906,423913.0 +2024-11-05,36.79999923706055,36.95000076293945,36.25,36.5,395207.0 +2024-11-06,36.599998474121094,37.099998474121094,36.599998474121094,37.04999923706055,616036.0 +2024-11-07,37.099998474121094,37.79999923706055,36.900001525878906,37.20000076293945,1657949.0 +2024-11-10,37.349998474121094,37.349998474121094,36.849998474121094,36.95000076293945,390652.0 +2024-11-11,36.95000076293945,37.099998474121094,36.54999923706055,36.599998474121094,370652.0 +2024-11-12,36.599998474121094,37.25,36.5,37.150001525878906,705765.0 +2024-11-13,37.150001525878906,37.150001525878906,36.29999923706055,36.45000076293945,607861.0 +2024-11-14,36.45000076293945,36.54999923706055,35.849998474121094,36.0,488839.0 +2024-11-17,36.0,36.0,36.0,36.0,0.0 +2024-11-18,35.70000076293945,35.849998474121094,35.45000076293945,35.599998474121094,320128.0 +2024-11-19,35.599998474121094,35.75,35.400001525878906,35.400001525878906,596504.0 +2024-11-20,35.400001525878906,35.650001525878906,35.25,35.400001525878906,415483.0 +2024-11-21,35.400001525878906,35.75,35.20000076293945,35.349998474121094,410807.0 +2024-11-24,35.5,36.0,35.5,35.650001525878906,436873.0 +2024-11-25,35.650001525878906,35.650001525878906,35.099998474121094,35.5,389040.0 +2024-11-26,35.45000076293945,35.54999923706055,35.0,35.04999923706055,621574.0 +2024-11-27,35.099998474121094,35.25,34.849998474121094,34.849998474121094,437437.0 +2024-11-28,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,304568.0 +2024-12-01,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,304568.0 +2024-12-02,35.20000076293945,35.29999923706055,34.849998474121094,34.900001525878906,263463.0 +2024-12-03,34.900001525878906,35.45000076293945,34.849998474121094,35.349998474121094,295208.0 +2024-12-04,35.400001525878906,36.5,35.400001525878906,36.5,1360317.0 +2024-12-05,36.45000076293945,36.599998474121094,36.04999923706055,36.20000076293945,511184.0 +2024-12-08,36.400001525878906,36.70000076293945,36.0,36.349998474121094,594148.0 +2024-12-09,36.25,36.75,36.25,36.599998474121094,492157.0 +2024-12-10,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,396067.0 +2024-12-11,36.54999923706055,36.599998474121094,36.20000076293945,36.400001525878906,419628.0 +2024-12-12,36.5,36.54999923706055,36.25,36.400001525878906,251266.0 +2024-12-15,36.5,37.099998474121094,36.400001525878906,36.900001525878906,797036.0 +2024-12-16,36.75,36.95000076293945,36.54999923706055,36.650001525878906,417809.0 +2024-12-17,36.650001525878906,36.79999923706055,36.349998474121094,36.45000076293945,276121.0 +2024-12-18,36.45000076293945,36.95000076293945,36.150001525878906,36.900001525878906,490660.0 +2024-12-19,36.849998474121094,36.849998474121094,36.400001525878906,36.54999923706055,283199.0 +2024-12-22,36.54999923706055,37.099998474121094,36.54999923706055,36.650001525878906,511315.0 +2024-12-23,36.599998474121094,36.650001525878906,36.25,36.54999923706055,501938.0 +2024-12-24,36.599998474121094,36.650001525878906,36.25,36.29999923706055,280542.0 +2024-12-25,36.29999923706055,36.650001525878906,36.29999923706055,36.54999923706055,198332.0 +2024-12-26,36.599998474121094,36.650001525878906,36.25,36.25,240113.0 +2024-12-29,36.099998474121094,36.150001525878906,35.45000076293945,35.5,1738506.0 +2024-12-30,35.5,35.599998474121094,34.900001525878906,35.150001525878906,993148.0 +2024-12-31,35.20000076293945,35.45000076293945,35.0,35.20000076293945,607471.0 +2025-01-01,35.25,35.400001525878906,35.0,35.150001525878906,494411.0 +2025-01-02,35.099998474121094,35.20000076293945,34.45000076293945,34.95000076293945,1117238.0 +2025-01-05,35.0,35.099998474121094,34.79999923706055,34.95000076293945,448121.0 +2025-01-06,35.099998474121094,35.900001525878906,34.900001525878906,35.54999923706055,1419403.0 +2025-01-07,35.54999923706055,35.70000076293945,35.25,35.599998474121094,455856.0 +2025-01-08,35.599998474121094,35.650001525878906,35.04999923706055,35.400001525878906,664572.0 +2025-01-09,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0 +2025-01-12,35.04999923706055,35.45000076293945,34.900001525878906,35.349998474121094,648214.0 +2025-01-13,35.349998474121094,35.95000076293945,35.29999923706055,35.79999923706055,965712.0 +2025-01-14,35.79999923706055,36.29999923706055,35.70000076293945,35.95000076293945,1087013.0 +2025-01-15,36.0,36.20000076293945,35.70000076293945,36.0,850261.0 +2025-01-16,36.099998474121094,36.20000076293945,35.599998474121094,35.599998474121094,739845.0 +2025-01-19,35.70000076293945,35.849998474121094,35.5,35.5,685149.0 +2025-01-20,35.54999923706055,35.79999923706055,35.29999923706055,35.54999923706055,759388.0 +2025-01-21,35.54999923706055,36.25,35.5,35.95000076293945,968318.0 +2025-01-22,36.099998474121094,36.099998474121094,35.54999923706055,35.599998474121094,599222.0 +2025-01-23,35.54999923706055,35.70000076293945,35.349998474121094,35.54999923706055,418710.0 +2025-01-26,35.599998474121094,36.5,35.54999923706055,36.5,1501582.0 +2025-01-27,36.599998474121094,37.04999923706055,36.099998474121094,36.54999923706055,2075995.0 +2025-01-28,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0 +2025-01-29,36.20000076293945,36.29999923706055,35.79999923706055,35.849998474121094,786352.0 +2025-01-30,35.849998474121094,36.349998474121094,35.79999923706055,36.099998474121094,547153.0 +2025-02-02,36.150001525878906,36.29999923706055,35.75,36.29999923706055,701561.0 +2025-02-03,36.29999923706055,36.29999923706055,35.849998474121094,35.900001525878906,575504.0 +2025-02-04,35.900001525878906,36.5,35.900001525878906,36.099998474121094,684592.0 +2025-02-05,36.150001525878906,36.70000076293945,36.0,36.400001525878906,1104570.0 +2025-02-06,36.5,36.650001525878906,36.25,36.349998474121094,703409.0 +2025-02-09,36.349998474121094,36.70000076293945,36.150001525878906,36.400001525878906,879293.0 +2025-02-10,36.349998474121094,36.5,36.0,36.099998474121094,761131.0 +2025-02-11,36.0,36.099998474121094,35.650001525878906,35.650001525878906,742620.0 +2025-02-12,35.75,35.75,35.20000076293945,35.29999923706055,692697.0 +2025-02-13,35.45000076293945,35.650001525878906,35.25,35.54999923706055,484129.0 +2025-02-16,35.650001525878906,35.70000076293945,35.25,35.29999923706055,301274.0 +2025-02-17,35.349998474121094,35.400001525878906,35.04999923706055,35.150001525878906,377328.0 +2025-02-18,35.20000076293945,35.349998474121094,35.04999923706055,35.20000076293945,255944.0 +2025-02-19,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2025-02-20,35.79999923706055,35.849998474121094,35.349998474121094,35.45000076293945,439665.0 +2025-02-24,35.400001525878906,35.45000076293945,35.150001525878906,35.29999923706055,362974.0 +2025-02-25,35.29999923706055,35.29999923706055,34.75,34.95000076293945,504025.0 +2025-02-26,34.95000076293945,35.20000076293945,34.849998474121094,34.95000076293945,438178.0 +2025-02-27,35.0,35.349998474121094,34.900001525878906,35.349998474121094,327574.0 +2025-03-02,35.29999923706055,35.29999923706055,34.45000076293945,34.599998474121094,301648.0 +2025-03-03,34.599998474121094,34.900001525878906,34.29999923706055,34.900001525878906,360794.0 +2025-03-04,34.849998474121094,34.849998474121094,33.849998474121094,34.099998474121094,570381.0 +2025-03-05,34.099998474121094,34.099998474121094,32.900001525878906,33.0,597521.0 +2025-03-06,32.900001525878906,33.04999923706055,31.899999618530273,32.04999923706055,802700.0 +2025-03-09,32.150001525878906,32.400001525878906,31.899999618530273,32.099998474121094,252980.0 +2025-03-10,32.0,32.25,31.700000762939453,31.950000762939453,338362.0 +2025-03-11,31.5,31.899999618530273,30.399999618530273,31.899999618530273,630545.0 +2025-03-12,31.850000381469727,32.20000076293945,31.5,31.700000762939453,409865.0 +2025-03-13,31.649999618530273,32.349998474121094,31.649999618530273,32.0,410999.0 +2025-03-16,32.45000076293945,32.95000076293945,32.099998474121094,32.95000076293945,357604.0 +2025-03-17,32.95000076293945,33.099998474121094,32.45000076293945,32.70000076293945,369934.0 +2025-03-18,32.70000076293945,32.70000076293945,31.899999618530273,32.04999923706055,289425.0 +2025-03-19,32.04999923706055,32.04999923706055,31.399999618530273,31.600000381469727,248211.0 +2025-03-20,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2025-03-23,31.799999237060547,33.349998474121094,31.799999237060547,33.29999923706055,634182.0 +2025-03-24,33.0,33.150001525878906,32.650001525878906,32.79999923706055,225343.0 +2025-03-25,32.75,32.900001525878906,31.899999618530273,32.04999923706055,271458.0 +2025-03-26,32.04999923706055,32.5,31.450000762939453,32.150001525878906,1537500.0 +2025-03-27,32.04999923706055,32.04999923706055,31.5,31.700000762939453,848545.0 +2025-04-03,31.399999618530273,31.549999237060547,30.799999237060547,30.799999237060547,589872.0 +2025-04-06,28.5,29.5,27.75,27.75,1508828.0 +2025-04-07,25.799999237060547,27.450000762939453,25.549999237060547,27.450000762939453,1324145.0 +2025-04-08,28.0,28.350000381469727,27.299999237060547,27.399999618530273,1058985.0 +2025-04-09,26.950000762939453,27.649999618530273,26.200000762939453,26.299999237060547,1113212.0 +2025-04-10,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 +2025-04-13,28.149999618530273,29.200000762939453,28.0,28.899999618530273,890342.0 +2025-04-14,29.0,29.299999237060547,28.799999237060547,29.049999237060547,682913.0 +2025-04-15,29.100000381469727,29.200000762939453,28.450000762939453,28.450000762939453,882768.0 +2025-04-16,28.450000762939453,28.700000762939453,28.299999237060547,28.549999237060547,457370.0 +2025-04-17,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0 +2025-04-20,28.049999237060547,28.600000381469727,28.049999237060547,28.450000762939453,393332.0 +2025-04-21,28.5,28.5,27.75,27.75,446204.0 +2025-04-22,27.549999237060547,27.799999237060547,27.399999618530273,27.649999618530273,395597.0 +2025-04-23,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0 +2025-04-24,27.75,28.75,27.600000381469727,28.600000381469727,875937.0 +2025-04-27,28.899999618530273,29.149999618530273,28.700000762939453,28.950000762939453,609984.0 +2025-04-28,29.100000381469727,29.100000381469727,28.549999237060547,28.75,430675.0 +2025-04-29,28.75,29.200000762939453,28.700000762939453,28.850000381469727,485041.0 +2025-04-30,29.149999618530273,29.700000762939453,29.049999237060547,29.049999237060547,1243430.0 +2025-05-01,28.799999237060547,29.049999237060547,28.600000381469727,28.799999237060547,269532.0 +2025-05-04,28.75,28.799999237060547,28.299999237060547,28.350000381469727,275974.0 +2025-05-05,28.25,28.75,28.049999237060547,28.649999618530273,331603.0 +2025-05-06,28.649999618530273,29.0,28.299999237060547,28.350000381469727,206147.0 +2025-05-07,28.299999237060547,28.399999618530273,28.0,28.049999237060547,303524.0 +2025-05-08,28.049999237060547,28.299999237060547,27.950000762939453,28.100000381469727,210878.0 +2025-05-11,28.149999618530273,28.350000381469727,27.299999237060547,27.399999618530273,708498.0 +2025-05-12,27.399999618530273,28.149999618530273,27.350000381469727,27.950000762939453,529243.0 +2025-05-13,28.149999618530273,28.200000762939453,27.799999237060547,27.899999618530273,263100.0 +2025-05-14,27.899999618530273,28.100000381469727,27.799999237060547,28.049999237060547,293546.0 +2025-05-15,27.950000762939453,28.399999618530273,27.5,28.399999618530273,471700.0 +2025-05-18,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2025-05-19,26.950000762939453,27.100000381469727,26.600000381469727,26.950000762939453,369717.0 +2025-05-20,27.0,27.049999237060547,26.700000762939453,26.950000762939453,250266.0 +2025-05-21,26.899999618530273,27.0,26.450000762939453,26.450000762939453,280297.0 +2025-05-22,26.399999618530273,26.649999618530273,26.100000381469727,26.100000381469727,257859.0 +2025-05-25,26.100000381469727,26.299999237060547,25.649999618530273,25.850000381469727,289646.0 +2025-05-26,25.850000381469727,26.0,24.979999542236328,25.299999237060547,525831.0 +2025-05-27,25.299999237060547,25.350000381469727,24.540000915527344,24.579999923706055,412783.0 +2025-05-28,24.600000381469727,25.149999618530273,24.600000381469727,24.84000015258789,337350.0 +2025-05-29,25.0,25.350000381469727,24.940000534057617,25.100000381469727,337214.0 +2025-06-01,25.25,25.25,24.84000015258789,24.899999618530273,185724.0 +2025-06-02,24.920000076293945,25.299999237060547,24.899999618530273,25.25,230909.0 +2025-06-03,25.049999237060547,25.299999237060547,24.940000534057617,24.979999542236328,115824.0 +2025-06-04,25.149999618530273,25.75,25.049999237060547,25.450000762939453,318902.0 +2025-06-11,25.549999237060547,26.049999237060547,25.549999237060547,25.700000762939453,161941.0 +2025-06-12,25.649999618530273,25.649999618530273,24.68000030517578,24.780000686645508,499272.0 +2025-06-15,23.0,24.399999618530273,22.700000762939453,24.34000015258789,465204.0 +2025-06-16,24.34000015258789,25.149999618530273,24.34000015258789,24.8799991607666,188389.0 +2025-06-17,24.719999313354492,25.149999618530273,24.15999984741211,24.200000762939453,220350.0 +2025-06-18,24.18000030517578,24.18000030517578,23.739999771118164,23.899999618530273,348307.0 +2025-06-19,23.739999771118164,24.139999389648438,23.739999771118164,24.079999923706055,172439.0 +2025-06-22,24.200000762939453,26.100000381469727,24.200000762939453,25.0,988988.0 +2025-06-23,25.0,27.100000381469727,25.0,26.5,945782.0 +2025-06-24,27.100000381469727,27.5,26.799999237060547,27.350000381469727,680034.0 +2025-06-25,27.350000381469727,27.649999618530273,27.200000762939453,27.450000762939453,527247.0 +2025-06-26,26.75,26.899999618530273,26.5,26.75,501868.0 +2025-06-29,27.040000915527344,27.100000381469727,26.639999389648438,27.059999465942383,510355.0 +2025-06-30,27.079999923706055,27.260000228881836,26.899999618530273,26.899999618530273,332463.0 +2025-07-01,26.899999618530273,29.18000030517578,26.860000610351562,28.520000457763672,2378573.0 +2025-07-02,28.639999389648438,29.0,28.0,28.040000915527344,664189.0 +2025-07-03,28.219999313354492,28.899999618530273,28.079999923706055,28.31999969482422,430834.0 +2025-07-06,28.360000610351562,28.520000457763672,28.280000686645508,28.31999969482422,325053.0 +2025-07-07,28.399999618530273,28.5,28.200000762939453,28.31999969482422,285233.0 +2025-07-08,28.5,28.5,27.959999084472656,28.020000457763672,302457.0 +2025-07-09,28.100000381469727,28.31999969482422,27.979999542236328,28.239999771118164,182976.0 +2025-07-10,28.15999984741211,28.520000457763672,28.100000381469727,28.440000534057617,332339.0 +2025-07-13,28.520000457763672,28.579999923706055,28.1200008392334,28.1200008392334,316503.0 +2025-07-14,28.1200008392334,28.139999389648438,27.559999465942383,27.700000762939453,201405.0 +2025-07-15,27.719999313354492,28.600000381469727,27.700000762939453,27.799999237060547,571625.0 +2025-07-16,27.81999969482422,27.959999084472656,27.520000457763672,27.600000381469727,201183.0 +2025-07-17,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2025-07-20,27.399999618530273,27.700000762939453,26.860000610351562,26.860000610351562,276526.0 +2025-07-21,26.700000762939453,27.420000076293945,26.639999389648438,27.399999618530273,303533.0 +2025-07-22,27.479999542236328,27.479999542236328,26.600000381469727,26.739999771118164,294585.0 +2025-07-23,26.899999618530273,27.1200008392334,26.65999984741211,26.979999542236328,151675.0 +2025-07-24,26.899999618530273,27.059999465942383,26.81999969482422,26.860000610351562,222888.0 +2025-07-27,26.899999618530273,27.079999923706055,26.5,26.540000915527344,206804.0 +2025-07-28,26.540000915527344,26.68000030517578,26.0,26.100000381469727,219109.0 +2025-07-29,26.139999389648438,26.200000762939453,25.68000030517578,25.799999237060547,184805.0 +2025-07-30,25.780000686645508,25.920000076293945,25.479999542236328,25.780000686645508,149505.0 +2025-07-31,25.760000228881836,25.8799991607666,25.399999618530273,25.520000457763672,158401.0 +2025-08-03,25.540000915527344,25.540000915527344,24.700000762939453,24.8700008392334,256474.0 +2025-08-04,24.860000610351562,25.34000015258789,24.700000762939453,25.260000228881836,242321.0 +2025-08-05,25.34000015258789,25.479999542236328,25.079999923706055,25.360000610351562,143748.0 +2025-08-06,25.31999969482422,25.559999465942383,25.200000762939453,25.5,243910.0 +2025-08-07,25.700000762939453,25.719999313354492,25.3799991607666,25.68000030517578,152146.0 +2025-08-10,25.68000030517578,25.739999771118164,25.299999237060547,25.420000076293945,171848.0 +2025-08-11,24.200000762939453,24.469999313354492,22.8799991607666,23.0,1394500.0 +2025-08-12,23.06999969482422,23.559999465942383,22.950000762939453,23.5,343553.0 +2025-08-13,23.420000076293945,23.65999984741211,23.1200008392334,23.549999237060547,184563.0 +2025-08-14,23.299999237060547,23.700000762939453,23.299999237060547,23.700000762939453,153527.0 +2025-08-17,23.899999618530273,24.270000457763672,23.829999923706055,24.139999389648438,223279.0 +2025-08-18,24.139999389648438,24.139999389648438,24.0,24.030000686645508,113282.0 +2025-08-19,24.030000686645508,24.059999465942383,23.809999465942383,23.829999923706055,103902.0 +2025-08-20,23.850000381469727,24.139999389648438,23.700000762939453,23.899999618530273,138445.0 +2025-08-21,23.899999618530273,24.209999084472656,23.799999237060547,23.8799991607666,200867.0 +2025-08-24,23.93000030517578,24.81999969482422,23.93000030517578,24.5,187608.0 +2025-08-25,24.399999618530273,24.530000686645508,24.18000030517578,24.5,121824.0 +2025-08-26,24.5,24.5,24.079999923706055,24.079999923706055,211842.0 +2025-08-27,24.110000610351562,24.59000015258789,24.110000610351562,24.200000762939453,157001.0 +2025-08-28,24.200000762939453,24.350000381469727,24.1200008392334,24.25,147925.0 +2025-08-31,24.25,24.350000381469727,23.68000030517578,23.700000762939453,231397.0 +2025-09-01,23.719999313354492,23.899999618530273,23.18000030517578,23.270000457763672,203961.0 +2025-09-02,23.260000228881836,23.34000015258789,23.010000228881836,23.219999313354492,146896.0 +2025-09-03,23.219999313354492,23.549999237060547,23.06999969482422,23.229999542236328,206466.0 +2025-09-04,23.1200008392334,23.530000686645508,23.1200008392334,23.40999984741211,70257.0 diff --git a/data/2140.csv b/data/2140.csv new file mode 100644 index 0000000000000000000000000000000000000000..fc93adacd30fe0e700b1bb90145fb6f69465511b --- /dev/null +++ b/data/2140.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,11.75,11.75,11.600000381469727,11.600000381469727,866018.0 +2010-03-07,11.600000381469727,11.75,11.399999618530273,11.449999809265137,1047290.0 +2010-03-08,11.449999809265137,11.449999809265137,11.199999809265137,11.350000381469727,1064095.0 +2010-03-09,11.300000190734863,11.5,11.300000190734863,11.399999618530273,631998.0 +2010-03-10,11.399999618530273,11.449999809265137,11.300000190734863,11.399999618530273,217528.0 +2010-03-11,11.350000381469727,11.75,11.350000381469727,11.550000190734863,1049998.0 +2010-03-14,11.550000190734863,11.600000381469727,11.5,11.550000190734863,391505.0 +2010-03-15,11.600000381469727,11.699999809265137,11.5,11.600000381469727,734700.0 +2010-03-16,11.600000381469727,11.649999618530273,11.550000190734863,11.550000190734863,304400.0 +2010-03-17,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,0.0 +2010-03-18,11.600000381469727,11.649999618530273,11.449999809265137,11.449999809265137,655663.0 +2010-03-21,11.5,11.5,11.399999618530273,11.5,496310.0 +2010-03-22,11.5,11.5,11.350000381469727,11.399999618530273,563673.0 +2010-03-23,11.600000381469727,11.899999618530273,11.550000190734863,11.550000190734863,3548524.0 +2010-03-24,11.600000381469727,11.600000381469727,11.5,11.550000190734863,810257.0 +2010-03-25,11.550000190734863,11.550000190734863,11.449999809265137,11.550000190734863,596612.0 +2010-03-28,11.5,11.550000190734863,11.449999809265137,11.5,340098.0 +2010-03-29,11.5,11.5,11.5,11.5,0.0 +2010-03-30,11.5,11.5,11.5,11.5,0.0 +2010-03-31,11.449999809265137,11.600000381469727,11.399999618530273,11.550000190734863,825282.0 +2010-04-01,11.699999809265137,11.949999809265137,11.649999618530273,11.899999618530273,3402084.0 +2010-04-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2010-04-05,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2010-04-06,11.949999809265137,11.949999809265137,11.800000190734863,11.850000381469727,350366.0 +2010-04-07,11.850000381469727,11.850000381469727,11.699999809265137,11.699999809265137,520923.0 +2010-04-08,11.699999809265137,11.800000190734863,11.699999809265137,11.75,333707.0 +2010-04-11,11.850000381469727,11.850000381469727,11.649999618530273,11.649999618530273,362190.0 +2010-04-12,11.75,11.800000190734863,11.699999809265137,11.75,398922.0 +2010-04-13,11.800000190734863,11.850000381469727,11.600000381469727,11.649999618530273,623016.0 +2010-04-14,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,301248.0 +2010-04-15,11.649999618530273,11.649999618530273,11.5,11.649999618530273,374928.0 +2010-04-18,11.5,11.649999618530273,11.5,11.600000381469727,323617.0 +2010-04-19,11.600000381469727,11.600000381469727,11.399999618530273,11.600000381469727,549696.0 +2010-04-20,11.600000381469727,11.850000381469727,11.550000190734863,11.699999809265137,779420.0 +2010-04-21,11.800000190734863,11.899999618530273,11.800000190734863,11.800000190734863,1927353.0 +2010-04-22,11.899999618530273,12.300000190734863,11.899999618530273,12.199999809265137,2846966.0 +2010-04-25,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0 +2010-04-26,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0 +2010-04-27,13.75,13.75,13.199999809265137,13.449999809265137,2680446.0 +2010-04-28,13.350000381469727,14.199999809265137,13.100000381469727,13.800000190734863,3049608.0 +2010-04-29,13.5,14.600000381469727,13.399999618530273,14.25,6859261.0 +2010-05-02,14.25,14.25,14.25,14.25,0.0 +2010-05-03,15.149999618530273,15.149999618530273,14.75,14.800000190734863,2791279.0 +2010-05-04,14.75,14.75,13.350000381469727,13.5,6481232.0 +2010-05-05,13.300000190734863,13.800000190734863,12.800000190734863,12.800000190734863,8746459.0 +2010-05-06,12.649999618530273,12.75,12.25,12.300000190734863,3912591.0 +2010-05-09,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2010-05-10,11.25,11.899999618530273,11.199999809265137,11.75,3128690.0 +2010-05-11,12.0,12.649999618530273,11.899999618530273,12.5,4144985.0 +2010-05-12,12.600000381469727,12.600000381469727,12.0,12.149999618530273,2509163.0 +2010-05-13,12.199999809265137,12.300000190734863,11.949999809265137,12.100000381469727,1665079.0 +2010-05-16,11.75,11.899999618530273,11.600000381469727,11.800000190734863,1542351.0 +2010-05-17,11.850000381469727,12.5,11.850000381469727,12.149999618530273,4772577.0 +2010-05-18,12.0,12.25,12.0,12.050000190734863,1806141.0 +2010-05-19,12.149999618530273,12.25,12.050000190734863,12.149999618530273,1266995.0 +2010-05-20,12.0,12.0,11.699999809265137,11.800000190734863,1301831.0 +2010-05-23,11.699999809265137,11.75,11.550000190734863,11.75,1068935.0 +2010-05-24,11.75,11.850000381469727,11.649999618530273,11.75,1244693.0 +2010-05-25,11.800000190734863,11.800000190734863,11.100000381469727,11.449999809265137,1048462.0 +2010-05-26,11.449999809265137,11.449999809265137,11.449999809265137,11.449999809265137,0.0 +2010-05-27,10.800000190734863,10.899999618530273,10.5,10.649999618530273,891876.0 +2010-05-30,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0 +2010-05-31,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0 +2010-06-01,11.0,11.0,10.949999809265137,10.949999809265137,439910.0 +2010-06-02,10.949999809265137,10.949999809265137,10.649999618530273,10.699999809265137,469840.0 +2010-06-03,10.649999618530273,10.800000190734863,10.649999618530273,10.699999809265137,537299.0 +2010-06-06,10.600000381469727,10.699999809265137,10.399999618530273,10.699999809265137,446433.0 +2010-06-07,10.649999618530273,10.949999809265137,10.600000381469727,10.850000381469727,666748.0 +2010-06-08,10.75,11.100000381469727,10.75,10.949999809265137,1016783.0 +2010-06-09,11.0,11.0,10.850000381469727,10.949999809265137,430476.0 +2010-06-10,10.949999809265137,11.100000381469727,10.850000381469727,10.949999809265137,912028.0 +2010-06-13,11.050000190734863,11.149999618530273,10.949999809265137,11.0,1704330.0 +2010-06-14,11.0,11.0,10.800000190734863,10.899999618530273,661374.0 +2010-06-15,10.899999618530273,10.949999809265137,10.850000381469727,10.850000381469727,714017.0 +2010-06-16,10.850000381469727,10.949999809265137,10.850000381469727,10.899999618530273,893812.0 +2010-06-17,11.0,11.0,10.899999618530273,10.899999618530273,666416.0 +2010-06-20,10.949999809265137,11.0,10.899999618530273,10.949999809265137,634029.0 +2010-06-21,10.899999618530273,11.0,10.899999618530273,10.949999809265137,490300.0 +2010-06-22,11.050000190734863,11.100000381469727,10.949999809265137,11.050000190734863,977851.0 +2010-06-23,10.949999809265137,10.949999809265137,10.850000381469727,10.850000381469727,867017.0 +2010-06-24,10.850000381469727,10.899999618530273,10.800000190734863,10.850000381469727,503606.0 +2010-06-27,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-06-28,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-06-29,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-06-30,11.0,11.0,10.699999809265137,10.75,1213013.0 +2010-07-01,10.699999809265137,10.899999618530273,10.649999618530273,10.699999809265137,1180135.0 +2010-07-04,10.600000381469727,10.600000381469727,10.300000190734863,10.399999618530273,994456.0 +2010-07-05,10.399999618530273,10.399999618530273,10.300000190734863,10.350000381469727,565577.0 +2010-07-06,10.399999618530273,10.449999809265137,10.350000381469727,10.399999618530273,399402.0 +2010-07-07,10.399999618530273,10.699999809265137,10.399999618530273,10.649999618530273,1333680.0 +2010-07-08,10.600000381469727,10.649999618530273,10.350000381469727,10.449999809265137,798291.0 +2010-07-11,10.399999618530273,10.550000190734863,10.399999618530273,10.5,1323484.0 +2010-07-12,10.5,10.550000190734863,10.449999809265137,10.449999809265137,588979.0 +2010-07-13,10.449999809265137,10.850000381469727,10.449999809265137,10.649999618530273,2155227.0 +2010-07-14,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0 +2010-07-15,10.550000190734863,10.550000190734863,10.399999618530273,10.449999809265137,429937.0 +2010-07-18,10.350000381469727,10.350000381469727,10.25,10.300000190734863,728417.0 +2010-07-19,10.300000190734863,10.350000381469727,10.25,10.25,443705.0 +2010-07-20,10.25,10.300000190734863,10.199999809265137,10.300000190734863,331882.0 +2010-07-21,10.300000190734863,10.350000381469727,10.0,10.0,934953.0 +2010-07-22,10.0,10.0,9.75,9.850000381469727,541202.0 +2010-07-25,9.899999618530273,9.949999809265137,9.899999618530273,9.899999618530273,340368.0 +2010-07-26,9.899999618530273,9.949999809265137,9.800000190734863,9.800000190734863,360061.0 +2010-07-27,9.800000190734863,9.850000381469727,9.75,9.850000381469727,398317.0 +2010-07-28,9.899999618530273,9.949999809265137,9.899999618530273,9.949999809265137,348232.0 +2010-07-29,9.949999809265137,10.0,9.899999618530273,9.949999809265137,317870.0 +2010-08-01,9.949999809265137,10.5,9.949999809265137,10.350000381469727,2822606.0 +2010-08-02,10.350000381469727,10.350000381469727,10.149999618530273,10.149999618530273,1182803.0 +2010-08-03,10.199999809265137,10.25,10.149999618530273,10.149999618530273,479477.0 +2010-08-04,10.25,10.300000190734863,10.199999809265137,10.199999809265137,1038867.0 +2010-08-05,10.25,10.300000190734863,10.149999618530273,10.199999809265137,972715.0 +2010-08-08,10.25,10.300000190734863,10.25,10.25,520280.0 +2010-08-09,10.25,10.5,10.25,10.449999809265137,1936247.0 +2010-08-10,10.449999809265137,10.449999809265137,10.199999809265137,10.300000190734863,756564.0 +2010-08-11,10.300000190734863,10.300000190734863,10.149999618530273,10.149999618530273,351534.0 +2010-08-12,10.149999618530273,10.149999618530273,9.949999809265137,10.050000190734863,431371.0 +2010-08-15,9.949999809265137,9.949999809265137,9.899999618530273,9.949999809265137,333898.0 +2010-08-16,10.0,10.050000190734863,9.949999809265137,10.0,447753.0 +2010-08-17,10.0,10.0,9.899999618530273,9.899999618530273,221545.0 +2010-08-18,9.899999618530273,10.0,9.899999618530273,9.949999809265137,245845.0 +2010-08-19,9.949999809265137,10.0,9.850000381469727,9.850000381469727,269664.0 +2010-08-22,9.800000190734863,9.850000381469727,9.75,9.800000190734863,293543.0 +2010-08-23,9.800000190734863,9.850000381469727,9.75,9.850000381469727,355189.0 +2010-08-24,9.899999618530273,9.899999618530273,9.800000190734863,9.850000381469727,178295.0 +2010-08-25,9.850000381469727,9.850000381469727,9.75,9.75,204833.0 +2010-08-26,9.75,9.75,9.600000381469727,9.600000381469727,207644.0 +2010-08-29,9.649999618530273,9.75,9.550000190734863,9.600000381469727,355446.0 +2010-08-30,9.600000381469727,9.649999618530273,9.600000381469727,9.649999618530273,118075.0 +2010-08-31,9.600000381469727,9.649999618530273,9.600000381469727,9.600000381469727,148537.0 +2010-09-01,9.5,9.550000190734863,9.5,9.5,119488.0 +2010-09-02,9.550000190734863,9.649999618530273,9.550000190734863,9.649999618530273,128984.0 +2010-09-05,9.75,9.850000381469727,9.75,9.800000190734863,567347.0 +2010-09-06,9.800000190734863,9.800000190734863,9.699999809265137,9.75,342824.0 +2010-09-07,9.800000190734863,9.899999618530273,9.800000190734863,9.800000190734863,651198.0 +2010-09-09,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-09-12,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-09-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-09-15,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,405647.0 +2010-09-16,9.800000190734863,9.899999618530273,9.800000190734863,9.850000381469727,242598.0 +2010-09-19,9.899999618530273,10.0,9.899999618530273,9.949999809265137,530555.0 +2010-09-20,9.949999809265137,10.100000381469727,9.949999809265137,10.100000381469727,645074.0 +2010-09-21,10.050000190734863,10.050000190734863,9.949999809265137,10.0,433193.0 +2010-09-22,10.0,10.149999618530273,10.0,10.050000190734863,974313.0 +2010-09-26,10.100000381469727,10.149999618530273,10.0,10.050000190734863,506090.0 +2010-09-27,10.050000190734863,10.149999618530273,10.0,10.100000381469727,663121.0 +2010-09-28,10.100000381469727,10.100000381469727,10.050000190734863,10.050000190734863,616475.0 +2010-09-29,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0 +2010-09-30,10.0,10.100000381469727,10.0,10.0,786374.0 +2010-10-03,10.100000381469727,10.149999618530273,9.949999809265137,10.0,1567280.0 +2010-10-04,10.0,10.25,9.949999809265137,10.25,1480302.0 +2010-10-05,10.199999809265137,10.399999618530273,10.149999618530273,10.199999809265137,2708808.0 +2010-10-06,10.149999618530273,10.25,10.0,10.050000190734863,1302572.0 +2010-10-07,10.100000381469727,10.100000381469727,10.0,10.050000190734863,721063.0 +2010-10-10,10.100000381469727,10.149999618530273,10.0,10.050000190734863,678103.0 +2010-10-11,10.0,10.050000190734863,9.949999809265137,10.050000190734863,840938.0 +2010-10-12,10.0,10.050000190734863,9.899999618530273,9.949999809265137,1221100.0 +2010-10-13,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,445167.0 +2010-10-14,9.850000381469727,9.850000381469727,9.699999809265137,9.800000190734863,587132.0 +2010-10-17,9.800000190734863,9.899999618530273,9.75,9.850000381469727,558114.0 +2010-10-18,9.850000381469727,9.850000381469727,9.75,9.800000190734863,258912.0 +2010-10-19,9.800000190734863,9.800000190734863,9.699999809265137,9.75,307928.0 +2010-10-20,9.75,9.949999809265137,9.75,9.949999809265137,535200.0 +2010-10-21,9.800000190734863,9.949999809265137,9.75,9.899999618530273,870325.0 +2010-10-24,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,361683.0 +2010-10-25,9.899999618530273,10.050000190734863,9.850000381469727,10.050000190734863,598324.0 +2010-10-26,9.899999618530273,9.949999809265137,9.850000381469727,9.899999618530273,846251.0 +2010-10-27,9.899999618530273,9.949999809265137,9.850000381469727,9.949999809265137,436945.0 +2010-10-28,10.0,10.0,9.850000381469727,9.899999618530273,467031.0 +2010-10-31,9.850000381469727,9.850000381469727,9.800000190734863,9.850000381469727,310122.0 +2010-11-01,9.850000381469727,10.0,9.800000190734863,9.899999618530273,819347.0 +2010-11-02,9.899999618530273,9.899999618530273,9.800000190734863,9.899999618530273,559997.0 +2010-11-03,9.850000381469727,9.899999618530273,9.800000190734863,9.800000190734863,393237.0 +2010-11-04,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-11-07,9.899999618530273,9.949999809265137,9.850000381469727,9.949999809265137,543500.0 +2010-11-08,9.899999618530273,9.899999618530273,9.800000190734863,9.800000190734863,462983.0 +2010-11-09,9.800000190734863,9.850000381469727,9.75,9.800000190734863,444560.0 +2010-11-10,9.75,9.800000190734863,9.699999809265137,9.800000190734863,402954.0 +2010-11-11,,,,, +2010-11-14,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-11-18,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0 +2010-11-21,9.75,9.800000190734863,9.699999809265137,9.800000190734863,278036.0 +2010-11-22,9.75,9.850000381469727,9.75,9.850000381469727,426432.0 +2010-11-23,9.75,9.75,9.699999809265137,9.699999809265137,422693.0 +2010-11-24,9.649999618530273,9.699999809265137,9.600000381469727,9.699999809265137,306394.0 +2010-11-25,,,,, +2010-11-28,9.699999809265137,9.699999809265137,9.649999618530273,9.649999618530273,126698.0 +2010-11-29,9.699999809265137,9.800000190734863,9.649999618530273,9.699999809265137,478678.0 +2010-11-30,9.75,10.0,9.699999809265137,9.800000190734863,1551299.0 +2010-12-01,9.850000381469727,10.0,9.850000381469727,9.949999809265137,1040900.0 +2010-12-02,,,,, +2010-12-05,9.949999809265137,10.100000381469727,9.899999618530273,10.050000190734863,1099105.0 +2010-12-06,10.100000381469727,10.149999618530273,9.949999809265137,10.050000190734863,824374.0 +2010-12-07,,,,, +2010-12-08,10.550000190734863,10.649999618530273,10.199999809265137,10.25,3105212.0 +2010-12-09,10.25,10.25,10.25,10.25,0.0 +2010-12-12,10.25,10.25,10.100000381469727,10.149999618530273,613957.0 +2010-12-13,10.300000190734863,10.399999618530273,10.199999809265137,10.25,1636391.0 +2010-12-14,10.300000190734863,10.350000381469727,10.25,10.300000190734863,633299.0 +2010-12-15,10.25,10.25,10.149999618530273,10.199999809265137,540773.0 +2010-12-16,,,,, +2010-12-19,10.300000190734863,11.25,10.199999809265137,11.25,9431944.0 +2010-12-20,11.25,11.300000190734863,10.899999618530273,11.0,4646347.0 +2010-12-21,11.050000190734863,11.050000190734863,10.850000381469727,10.949999809265137,1153433.0 +2010-12-22,10.899999618530273,10.949999809265137,10.800000190734863,10.800000190734863,1153855.0 +2010-12-23,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0 +2010-12-26,11.050000190734863,11.050000190734863,10.899999618530273,11.0,1316654.0 +2010-12-27,11.0,11.0,10.899999618530273,10.899999618530273,807506.0 +2010-12-28,10.899999618530273,10.949999809265137,10.850000381469727,10.949999809265137,691819.0 +2010-12-29,10.949999809265137,11.199999809265137,10.949999809265137,11.050000190734863,2573135.0 +2010-12-30,,,,, +2011-01-02,11.100000381469727,11.149999618530273,11.050000190734863,11.100000381469727,986155.0 +2011-01-03,11.050000190734863,11.350000381469727,11.050000190734863,11.25,3117298.0 +2011-01-04,11.300000190734863,11.350000381469727,11.149999618530273,11.25,1324314.0 +2011-01-05,11.100000381469727,11.25,11.100000381469727,11.25,593963.0 +2011-01-06,11.25,11.25,11.25,11.25,0.0 +2011-01-09,11.149999618530273,11.199999809265137,11.100000381469727,11.199999809265137,687461.0 +2011-01-10,11.149999618530273,11.199999809265137,11.050000190734863,11.100000381469727,853707.0 +2011-01-11,11.050000190734863,11.149999618530273,11.050000190734863,11.149999618530273,315086.0 +2011-01-12,11.100000381469727,11.199999809265137,11.100000381469727,11.149999618530273,712499.0 +2011-01-13,,,,, +2011-01-16,11.399999618530273,11.649999618530273,11.350000381469727,11.600000381469727,2359858.0 +2011-01-17,11.550000190734863,11.800000190734863,11.449999809265137,11.75,2215958.0 +2011-01-18,11.699999809265137,11.800000190734863,11.350000381469727,11.399999618530273,4297825.0 +2011-01-19,11.25,11.25,11.100000381469727,11.199999809265137,1473347.0 +2011-01-20,,,,, +2011-01-23,11.25,11.300000190734863,11.199999809265137,11.199999809265137,964922.0 +2011-01-24,11.199999809265137,11.350000381469727,11.199999809265137,11.25,944054.0 +2011-01-25,11.25,11.300000190734863,11.149999618530273,11.149999618530273,698432.0 +2011-01-26,11.149999618530273,11.149999618530273,11.0,11.050000190734863,1004707.0 +2011-01-27,,,,, +2011-01-30,9.649999618530273,10.149999618530273,9.649999618530273,10.149999618530273,1003074.0 +2011-01-31,10.149999618530273,10.149999618530273,9.899999618530273,9.949999809265137,859824.0 +2011-02-01,10.0,10.0,9.949999809265137,10.0,408121.0 +2011-02-02,10.100000381469727,10.149999618530273,10.100000381469727,10.100000381469727,651144.0 +2011-02-03,,,,, +2011-02-06,10.25,10.449999809265137,10.25,10.399999618530273,1068280.0 +2011-02-07,10.449999809265137,10.5,10.399999618530273,10.449999809265137,514346.0 +2011-02-08,10.5,10.600000381469727,10.449999809265137,10.5,646291.0 +2011-02-09,10.550000190734863,10.699999809265137,10.449999809265137,10.550000190734863,1246674.0 +2011-02-10,,,,, +2011-02-13,10.850000381469727,10.850000381469727,10.649999618530273,10.699999809265137,838145.0 +2011-02-14,10.649999618530273,10.649999618530273,10.550000190734863,10.649999618530273,728353.0 +2011-02-15,10.699999809265137,10.75,10.600000381469727,10.649999618530273,854070.0 +2011-02-16,10.600000381469727,10.600000381469727,10.300000190734863,10.350000381469727,1672758.0 +2011-02-17,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0 +2011-02-20,10.25,10.449999809265137,10.199999809265137,10.300000190734863,1015827.0 +2011-02-21,10.399999618530273,10.449999809265137,10.199999809265137,10.300000190734863,608867.0 +2011-02-22,10.25,10.300000190734863,10.149999618530273,10.300000190734863,504973.0 +2011-02-23,10.350000381469727,10.399999618530273,10.25,10.25,849777.0 +2011-02-24,10.25,10.25,10.25,10.25,0.0 +2011-02-27,10.25,10.300000190734863,10.050000190734863,10.199999809265137,2370424.0 +2011-02-28,10.149999618530273,10.399999618530273,9.899999618530273,10.300000190734863,1480447.0 +2011-03-01,10.300000190734863,10.399999618530273,9.300000190734863,9.5,1816337.0 +2011-03-02,9.350000381469727,9.350000381469727,8.550000190734863,8.550000190734863,2179950.0 +2011-03-03,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0 +2011-03-06,9.300000190734863,9.350000381469727,8.699999809265137,9.0,2066959.0 +2011-03-07,9.0,9.100000381469727,8.850000381469727,9.100000381469727,983404.0 +2011-03-08,9.050000190734863,9.25,9.0,9.149999618530273,2069563.0 +2011-03-09,9.199999809265137,9.300000190734863,9.100000381469727,9.149999618530273,1397782.0 +2011-03-10,,,,, +2011-03-13,9.649999618530273,10.5,9.550000190734863,9.949999809265137,3898948.0 +2011-03-14,9.949999809265137,10.300000190734863,9.850000381469727,10.0,3012085.0 +2011-03-15,9.899999618530273,10.0,9.600000381469727,10.0,1913450.0 +2011-03-16,10.0,10.449999809265137,10.0,10.199999809265137,2108662.0 +2011-03-17,,,,, +2011-03-20,10.649999618530273,11.100000381469727,10.550000190734863,10.949999809265137,2791286.0 +2011-03-21,,,,, +2011-03-22,10.649999618530273,10.75,10.350000381469727,10.399999618530273,3691720.0 +2011-03-23,10.300000190734863,10.399999618530273,10.149999618530273,10.25,2085540.0 +2011-03-24,10.25,10.25,10.25,10.25,0.0 +2011-03-27,10.5,10.600000381469727,10.399999618530273,10.5,2267408.0 +2011-03-28,10.550000190734863,10.75,10.449999809265137,10.550000190734863,2393568.0 +2011-03-29,10.75,10.800000190734863,10.600000381469727,10.600000381469727,2742492.0 +2011-03-30,10.649999618530273,10.699999809265137,10.600000381469727,10.649999618530273,2013906.0 +2011-03-31,,,,, +2011-04-03,10.800000190734863,11.149999618530273,10.699999809265137,11.0,4519222.0 +2011-04-04,11.149999618530273,11.199999809265137,11.0,11.050000190734863,5052572.0 +2011-04-05,11.0,11.050000190734863,10.800000190734863,10.850000381469727,2372853.0 +2011-04-06,10.850000381469727,10.949999809265137,10.699999809265137,10.800000190734863,2035145.0 +2011-04-07,,,,, +2011-04-10,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0 +2011-04-11,11.0,11.300000190734863,10.949999809265137,11.199999809265137,3836784.0 +2011-04-12,11.350000381469727,11.600000381469727,11.100000381469727,11.199999809265137,7112202.0 +2011-04-13,11.199999809265137,11.199999809265137,11.0,11.149999618530273,2337891.0 +2011-04-14,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0 +2011-04-17,11.399999618530273,11.5,11.050000190734863,11.100000381469727,3245732.0 +2011-04-18,10.75,10.949999809265137,10.699999809265137,10.800000190734863,2023245.0 +2011-04-19,10.899999618530273,10.899999618530273,10.649999618530273,10.699999809265137,1484049.0 +2011-04-20,10.649999618530273,10.75,10.5,10.649999618530273,1001474.0 +2011-04-21,,,,, +2011-04-24,10.649999618530273,10.75,10.600000381469727,10.699999809265137,900246.0 +2011-04-25,10.75,10.949999809265137,10.699999809265137,10.899999618530273,1391261.0 +2011-04-26,10.850000381469727,11.149999618530273,10.850000381469727,11.0,3054260.0 +2011-04-27,11.0,11.25,10.949999809265137,11.050000190734863,5311224.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,11.300000190734863,11.899999618530273,11.25,11.649999618530273,19332526.0 +2011-05-03,11.699999809265137,11.699999809265137,11.449999809265137,11.5,2941164.0 +2011-05-04,11.5,12.0,11.5,11.800000190734863,7141848.0 +2011-05-05,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2011-05-08,11.649999618530273,12.449999809265137,11.5,12.0,12851929.0 +2011-05-09,12.100000381469727,12.149999618530273,11.850000381469727,11.899999618530273,4912152.0 +2011-05-10,11.899999618530273,12.350000381469727,11.850000381469727,12.100000381469727,7533999.0 +2011-05-11,12.100000381469727,12.149999618530273,11.850000381469727,11.899999618530273,2934717.0 +2011-05-12,,,,, +2011-05-15,11.850000381469727,12.100000381469727,11.800000190734863,11.800000190734863,4754234.0 +2011-05-16,11.800000190734863,11.850000381469727,11.550000190734863,11.649999618530273,2307861.0 +2011-05-17,11.649999618530273,12.0,11.550000190734863,11.949999809265137,3698961.0 +2011-05-18,12.050000190734863,12.350000381469727,12.0,12.100000381469727,7971539.0 +2011-05-19,,,,, +2011-05-22,12.25,12.399999618530273,11.899999618530273,12.050000190734863,4667393.0 +2011-05-23,12.0,12.050000190734863,11.850000381469727,11.899999618530273,2166779.0 +2011-05-24,11.949999809265137,12.050000190734863,11.899999618530273,11.949999809265137,1548618.0 +2011-05-25,11.800000190734863,11.850000381469727,11.649999618530273,11.800000190734863,1472525.0 +2011-05-26,,,,, +2011-05-29,12.0,12.199999809265137,11.949999809265137,12.100000381469727,5045270.0 +2011-05-30,12.149999618530273,12.600000381469727,12.050000190734863,12.600000381469727,6779765.0 +2011-05-31,12.550000190734863,12.800000190734863,12.350000381469727,12.399999618530273,7295392.0 +2011-06-01,12.449999809265137,12.5,12.149999618530273,12.149999618530273,2726863.0 +2011-06-02,,,,, +2011-06-05,11.899999618530273,11.949999809265137,11.75,11.800000190734863,1387680.0 +2011-06-06,11.850000381469727,11.899999618530273,11.75,11.850000381469727,1449408.0 +2011-06-07,11.850000381469727,12.050000190734863,11.649999618530273,11.800000190734863,2028159.0 +2011-06-08,11.699999809265137,11.800000190734863,11.300000190734863,11.350000381469727,1268499.0 +2011-06-09,,,,, +2011-06-12,11.350000381469727,11.350000381469727,11.199999809265137,11.300000190734863,715050.0 +2011-06-13,11.300000190734863,11.350000381469727,11.25,11.25,501844.0 +2011-06-14,11.25,11.399999618530273,11.149999618530273,11.149999618530273,597639.0 +2011-06-15,11.199999809265137,11.25,11.100000381469727,11.149999618530273,508003.0 +2011-06-16,,,,, +2011-06-19,11.050000190734863,11.100000381469727,10.800000190734863,10.850000381469727,488745.0 +2011-06-20,10.850000381469727,10.850000381469727,10.550000190734863,10.600000381469727,730016.0 +2011-06-21,10.75,10.800000190734863,10.649999618530273,10.75,685938.0 +2011-06-22,10.800000190734863,10.899999618530273,10.75,10.800000190734863,544174.0 +2011-06-23,,,,, +2011-06-26,11.149999618530273,11.149999618530273,11.0,11.050000190734863,555209.0 +2011-06-27,11.050000190734863,11.100000381469727,11.0,11.050000190734863,578520.0 +2011-06-28,11.050000190734863,11.050000190734863,10.949999809265137,10.949999809265137,388447.0 +2011-06-29,11.0,11.100000381469727,11.0,11.0,557315.0 +2011-06-30,,,,, +2011-07-03,11.149999618530273,11.149999618530273,11.050000190734863,11.100000381469727,387215.0 +2011-07-04,11.100000381469727,11.149999618530273,11.0,11.050000190734863,477225.0 +2011-07-05,11.050000190734863,11.050000190734863,10.949999809265137,10.949999809265137,402971.0 +2011-07-06,10.949999809265137,11.0,10.899999618530273,10.949999809265137,333632.0 +2011-07-07,,,,, +2011-07-10,10.899999618530273,10.899999618530273,10.75,10.850000381469727,336999.0 +2011-07-11,10.800000190734863,10.850000381469727,10.75,10.75,311364.0 +2011-07-12,10.649999618530273,10.649999618530273,10.550000190734863,10.649999618530273,296376.0 +2011-07-13,10.600000381469727,10.699999809265137,10.600000381469727,10.649999618530273,324746.0 +2011-07-14,,,,, +2011-07-17,10.550000190734863,10.550000190734863,10.199999809265137,10.300000190734863,671451.0 +2011-07-18,10.300000190734863,10.300000190734863,10.100000381469727,10.100000381469727,388364.0 +2011-07-19,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,220206.0 +2011-07-20,10.149999618530273,10.199999809265137,10.100000381469727,10.199999809265137,383459.0 +2011-07-21,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0 +2011-07-24,10.25,10.25,10.149999618530273,10.199999809265137,246910.0 +2011-07-25,10.199999809265137,10.449999809265137,10.149999618530273,10.25,889045.0 +2011-07-26,10.300000190734863,11.100000381469727,10.300000190734863,11.100000381469727,3454340.0 +2011-07-27,10.949999809265137,11.300000190734863,10.800000190734863,11.0,2889156.0 +2011-07-28,,,,, +2011-07-31,10.949999809265137,11.149999618530273,10.75,10.800000190734863,826287.0 +2011-08-01,10.850000381469727,10.949999809265137,10.699999809265137,10.800000190734863,1362159.0 +2011-08-02,10.699999809265137,10.75,10.600000381469727,10.649999618530273,576164.0 +2011-08-03,10.600000381469727,10.600000381469727,10.350000381469727,10.449999809265137,712319.0 +2011-08-04,,,,, +2011-08-07,9.600000381469727,9.649999618530273,9.100000381469727,9.25,1207006.0 +2011-08-08,9.300000190734863,9.649999618530273,9.25,9.399999618530273,1198954.0 +2011-08-09,8.899999618530273,9.600000381469727,8.550000190734863,9.600000381469727,907930.0 +2011-08-10,9.800000190734863,9.850000381469727,9.550000190734863,9.600000381469727,787459.0 +2011-08-11,,,,, +2011-08-14,9.75,9.75,9.5,9.550000190734863,1495881.0 +2011-08-15,9.600000381469727,9.649999618530273,9.5,9.550000190734863,772242.0 +2011-08-16,9.550000190734863,9.550000190734863,9.25,9.300000190734863,541433.0 +2011-08-17,9.300000190734863,9.449999809265137,9.300000190734863,9.449999809265137,496481.0 +2011-08-18,,,,, +2011-08-21,9.199999809265137,9.25,9.100000381469727,9.149999618530273,403688.0 +2011-08-22,9.300000190734863,9.5,9.199999809265137,9.300000190734863,1488594.0 +2011-08-23,9.350000381469727,9.350000381469727,9.100000381469727,9.149999618530273,510492.0 +2011-08-24,9.25,9.300000190734863,9.149999618530273,9.149999618530273,648204.0 +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 +2011-09-04,9.649999618530273,9.800000190734863,9.5,9.75,1341595.0 +2011-09-05,9.699999809265137,9.800000190734863,9.600000381469727,9.75,1299129.0 +2011-09-06,9.800000190734863,10.149999618530273,9.75,9.800000190734863,2947382.0 +2011-09-07,9.899999618530273,10.100000381469727,9.850000381469727,9.949999809265137,2131757.0 +2011-09-08,,,,, +2011-09-11,9.949999809265137,10.149999618530273,9.899999618530273,10.149999618530273,1604338.0 +2011-09-12,10.0,10.050000190734863,9.850000381469727,9.850000381469727,1031820.0 +2011-09-13,9.949999809265137,10.050000190734863,9.899999618530273,10.050000190734863,797089.0 +2011-09-14,10.050000190734863,10.149999618530273,10.0,10.100000381469727,1029017.0 +2011-09-15,,,,, +2011-09-18,10.25,10.25,9.949999809265137,10.0,1159342.0 +2011-09-19,9.949999809265137,10.0,9.850000381469727,9.899999618530273,802963.0 +2011-09-20,9.949999809265137,10.0,9.899999618530273,9.949999809265137,640141.0 +2011-09-21,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,770367.0 +2011-09-22,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2011-09-25,9.75,9.800000190734863,9.600000381469727,9.800000190734863,707442.0 +2011-09-26,9.800000190734863,9.949999809265137,9.800000190734863,9.850000381469727,551597.0 +2011-09-27,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,1039002.0 +2011-09-28,9.850000381469727,9.899999618530273,9.800000190734863,9.850000381469727,810252.0 +2011-09-29,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2011-10-02,10.25,10.300000190734863,9.949999809265137,10.050000190734863,2226854.0 +2011-10-03,10.050000190734863,10.050000190734863,9.850000381469727,9.850000381469727,900610.0 +2011-10-04,9.800000190734863,9.850000381469727,9.649999618530273,9.699999809265137,552414.0 +2011-10-05,9.800000190734863,9.850000381469727,9.75,9.800000190734863,494471.0 +2011-10-06,,,,, +2011-10-09,10.050000190734863,10.149999618530273,9.850000381469727,9.899999618530273,2053556.0 +2011-10-10,9.949999809265137,10.0,9.949999809265137,9.949999809265137,1024644.0 +2011-10-11,10.0,10.050000190734863,9.899999618530273,9.949999809265137,755150.0 +2011-10-12,9.949999809265137,9.949999809265137,9.850000381469727,9.899999618530273,976918.0 +2011-10-13,,,,, +2011-10-16,9.949999809265137,10.0,9.899999618530273,9.949999809265137,873201.0 +2011-10-17,9.850000381469727,9.949999809265137,9.850000381469727,9.850000381469727,642909.0 +2011-10-18,9.850000381469727,9.850000381469727,9.800000190734863,9.850000381469727,498455.0 +2011-10-19,9.800000190734863,9.850000381469727,9.699999809265137,9.699999809265137,953593.0 +2011-10-20,,,,, +2011-10-23,9.899999618530273,10.050000190734863,9.850000381469727,10.0,2133574.0 +2011-10-24,10.0,10.0,9.800000190734863,9.800000190734863,1735763.0 +2011-10-25,9.800000190734863,9.850000381469727,9.75,9.800000190734863,825236.0 +2011-10-26,9.800000190734863,9.800000190734863,9.699999809265137,9.75,397412.0 +2011-10-27,,,,, +2011-10-30,10.149999618530273,10.199999809265137,10.0,10.100000381469727,1922296.0 +2011-10-31,10.100000381469727,10.149999618530273,9.899999618530273,9.949999809265137,1101873.0 +2011-11-01,9.899999618530273,9.949999809265137,9.800000190734863,9.899999618530273,639546.0 +2011-11-02,9.850000381469727,10.199999809265137,9.850000381469727,10.050000190734863,1824203.0 +2011-11-03,,,,, +2011-11-06,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0 +2011-11-10,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0 +2011-11-13,10.300000190734863,10.300000190734863,10.149999618530273,10.25,1053258.0 +2011-11-14,10.25,10.399999618530273,10.149999618530273,10.199999809265137,1088896.0 +2011-11-15,10.149999618530273,10.850000381469727,10.149999618530273,10.5,4536501.0 +2011-11-16,10.550000190734863,10.600000381469727,10.300000190734863,10.449999809265137,1634821.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,10.550000190734863,10.600000381469727,10.199999809265137,10.199999809265137,2484659.0 +2011-11-22,10.199999809265137,10.300000190734863,10.0,10.149999618530273,1599071.0 +2011-11-23,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0 +2011-11-24,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0 +2011-11-27,10.25,10.800000190734863,10.100000381469727,10.300000190734863,3847442.0 +2011-11-28,10.399999618530273,10.550000190734863,10.350000381469727,10.449999809265137,2312960.0 +2011-11-29,10.600000381469727,11.449999809265137,10.600000381469727,11.449999809265137,7911175.0 +2011-11-30,11.600000381469727,11.649999618530273,11.100000381469727,11.199999809265137,3559525.0 +2011-12-01,,,,, +2011-12-04,12.0,12.600000381469727,11.899999618530273,12.300000190734863,6905841.0 +2011-12-05,12.5,13.050000190734863,12.300000190734863,12.75,6859148.0 +2011-12-06,12.800000190734863,13.350000381469727,12.649999618530273,13.199999809265137,5133303.0 +2011-12-07,13.300000190734863,14.5,13.199999809265137,14.300000190734863,10630059.0 +2011-12-08,,,,, +2011-12-11,14.949999809265137,15.0,13.350000381469727,13.350000381469727,14330356.0 +2011-12-12,13.0,13.699999809265137,12.850000381469727,13.699999809265137,10429799.0 +2011-12-13,13.850000381469727,14.449999809265137,12.350000381469727,12.350000381469727,12325955.0 +2011-12-14,12.800000190734863,13.25,12.600000381469727,12.850000381469727,4540540.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,14.149999618530273,14.399999618530273,13.800000190734863,14.199999809265137,4987164.0 +2011-12-20,14.25,14.800000190734863,13.75,13.899999618530273,11001992.0 +2011-12-21,13.899999618530273,14.100000381469727,13.699999809265137,13.899999618530273,3446068.0 +2011-12-22,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0 +2011-12-25,13.449999809265137,13.649999618530273,13.149999618530273,13.300000190734863,4562197.0 +2011-12-26,13.25,13.350000381469727,12.899999618530273,13.050000190734863,4614775.0 +2011-12-27,13.050000190734863,13.050000190734863,12.800000190734863,12.850000381469727,2203797.0 +2011-12-28,12.850000381469727,13.350000381469727,12.75,12.949999809265137,7409041.0 +2011-12-29,,,,, +2012-01-01,13.100000381469727,13.899999618530273,13.050000190734863,13.5,12902085.0 +2012-01-02,13.600000381469727,14.850000381469727,13.600000381469727,14.850000381469727,18294386.0 +2012-01-03,15.050000190734863,16.0,14.399999618530273,14.949999809265137,19564049.0 +2012-01-04,14.899999618530273,15.350000381469727,14.550000190734863,14.550000190734863,5619283.0 +2012-01-05,,,,, +2012-01-08,14.399999618530273,14.600000381469727,14.149999618530273,14.350000381469727,7234009.0 +2012-01-09,14.350000381469727,14.649999618530273,14.050000190734863,14.350000381469727,7212867.0 +2012-01-10,14.449999809265137,14.600000381469727,13.699999809265137,14.0,9521093.0 +2012-01-11,14.0,14.199999809265137,13.75,13.899999618530273,4855021.0 +2012-01-12,,,,, +2012-01-15,14.100000381469727,14.850000381469727,14.100000381469727,14.550000190734863,13034081.0 +2012-01-16,14.050000190734863,14.399999618530273,13.300000190734863,13.850000381469727,11427704.0 +2012-01-17,13.949999809265137,14.600000381469727,13.850000381469727,14.550000190734863,11834682.0 +2012-01-18,14.399999618530273,15.25,14.350000381469727,14.600000381469727,8888188.0 +2012-01-19,,,,, +2012-01-22,14.800000190734863,14.899999618530273,14.449999809265137,14.600000381469727,3097041.0 +2012-01-23,14.75,15.399999618530273,14.75,15.350000381469727,10019040.0 +2012-01-24,15.449999809265137,15.5,15.0,15.100000381469727,7144965.0 +2012-01-25,15.199999809265137,15.199999809265137,14.75,15.0,4365020.0 +2012-01-26,,,,, +2012-01-29,15.0,15.0,15.0,15.0,0.0 +2012-01-30,15.300000190734863,15.649999618530273,14.899999618530273,15.399999618530273,11721390.0 +2012-01-31,15.699999809265137,16.25,15.600000381469727,16.200000762939453,14289315.0 +2012-02-01,16.350000381469727,16.600000381469727,15.800000190734863,15.899999618530273,11554002.0 +2012-02-02,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0 +2012-02-05,17.899999618530273,18.399999618530273,17.700000762939453,18.0,22429584.0 +2012-02-06,18.149999618530273,19.600000381469727,18.049999237060547,19.100000381469727,16091208.0 +2012-02-07,19.0,19.399999618530273,18.850000381469727,19.149999618530273,8016240.0 +2012-02-08,19.100000381469727,20.100000381469727,19.0,20.049999237060547,12511186.0 +2012-02-09,,,,, +2012-02-12,20.399999618530273,21.450000762939453,20.0,20.75,7081076.0 +2012-02-13,20.799999237060547,21.299999237060547,20.549999237060547,21.049999237060547,5391314.0 +2012-02-14,21.25,22.100000381469727,21.149999618530273,21.850000381469727,6204255.0 +2012-02-15,21.75,23.299999237060547,21.5,22.850000381469727,8364338.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,22.700000762939453,22.950000762939453,22.399999618530273,22.5,1033103.0 +2012-02-21,22.700000762939453,23.299999237060547,22.5,23.0,4778315.0 +2012-02-22,23.0,23.0,23.0,23.0,0.0 +2012-02-23,23.0,23.0,23.0,23.0,0.0 +2012-02-26,22.899999618530273,23.0,22.100000381469727,22.450000762939453,3303613.0 +2012-02-27,22.5,22.700000762939453,22.100000381469727,22.600000381469727,3230958.0 +2012-02-28,23.0,23.200000762939453,20.350000381469727,21.049999237060547,13675512.0 +2012-02-29,21.350000381469727,21.350000381469727,19.700000762939453,20.75,6125100.0 +2012-03-01,,,,, +2012-03-04,20.5,20.799999237060547,20.049999237060547,20.649999618530273,2491517.0 +2012-03-05,20.700000762939453,21.5,20.549999237060547,21.049999237060547,4579572.0 +2012-03-06,21.100000381469727,21.200000762939453,20.299999237060547,20.5,3465270.0 +2012-03-07,20.049999237060547,21.299999237060547,19.700000762939453,20.799999237060547,4516520.0 +2012-03-08,,,,, +2012-03-11,21.100000381469727,21.200000762939453,20.799999237060547,21.0,3890326.0 +2012-03-12,21.100000381469727,23.100000381469727,20.950000762939453,23.100000381469727,15925619.0 +2012-03-13,23.0,23.649999618530273,22.100000381469727,22.75,9725916.0 +2012-03-14,22.799999237060547,23.149999618530273,22.299999237060547,22.5,5216676.0 +2012-03-15,,,,, +2012-03-18,21.899999618530273,22.399999618530273,21.5,21.899999618530273,2600777.0 +2012-03-19,22.0,22.299999237060547,21.700000762939453,21.700000762939453,3832730.0 +2012-03-20,21.5,23.0,21.399999618530273,22.049999237060547,6265367.0 +2012-03-21,22.200000762939453,22.649999618530273,22.0,22.100000381469727,3588854.0 +2012-03-22,,,,, +2012-03-25,22.850000381469727,23.25,22.200000762939453,22.649999618530273,2871669.0 +2012-03-26,22.700000762939453,22.700000762939453,22.0,22.049999237060547,1526989.0 +2012-03-27,22.200000762939453,22.299999237060547,21.100000381469727,21.25,2195153.0 +2012-03-28,21.0,21.5,20.799999237060547,21.399999618530273,1447317.0 +2012-03-29,,,,, +2012-04-01,21.5,22.350000381469727,21.450000762939453,22.049999237060547,4142328.0 +2012-04-02,22.149999618530273,23.149999618530273,21.799999237060547,22.149999618530273,9850509.0 +2012-04-03,22.149999618530273,22.600000381469727,21.850000381469727,22.350000381469727,7144763.0 +2012-04-04,22.5,23.049999237060547,22.399999618530273,22.649999618530273,8189301.0 +2012-04-05,,,,, +2012-04-08,23.299999237060547,23.399999618530273,20.850000381469727,21.299999237060547,10476729.0 +2012-04-09,21.350000381469727,22.100000381469727,21.200000762939453,22.0,6834036.0 +2012-04-10,22.100000381469727,22.450000762939453,21.0,21.399999618530273,5914126.0 +2012-04-11,21.0,21.200000762939453,19.299999237060547,20.799999237060547,5982781.0 +2012-04-12,,,,, +2012-04-15,19.350000381469727,20.100000381469727,18.399999618530273,18.399999618530273,3304825.0 +2012-04-16,18.299999237060547,19.0,16.600000381469727,16.700000762939453,13375128.0 +2012-04-17,17.0,17.75,16.75,17.549999237060547,11910063.0 +2012-04-18,17.700000762939453,17.850000381469727,17.100000381469727,17.100000381469727,5950276.0 +2012-04-19,,,,, +2012-04-22,18.450000762939453,18.5,17.649999618530273,17.950000762939453,8607236.0 +2012-04-23,17.549999237060547,18.0,17.25,17.549999237060547,4278385.0 +2012-04-24,17.649999618530273,17.75,17.299999237060547,17.549999237060547,5012339.0 +2012-04-25,17.75,17.899999618530273,17.549999237060547,17.700000762939453,4754074.0 +2012-04-26,,,,, +2012-04-29,18.399999618530273,19.450000762939453,18.200000762939453,18.649999618530273,23115673.0 +2012-04-30,18.700000762939453,18.700000762939453,17.899999618530273,18.25,7047426.0 +2012-05-01,18.299999237060547,19.200000762939453,18.25,18.649999618530273,8975814.0 +2012-05-02,18.899999618530273,19.049999237060547,18.549999237060547,18.799999237060547,6849166.0 +2012-05-03,,,,, +2012-05-06,18.600000381469727,18.850000381469727,18.149999618530273,18.25,5977341.0 +2012-05-07,18.100000381469727,18.25,17.899999618530273,18.25,4704869.0 +2012-05-08,18.299999237060547,18.350000381469727,18.0,18.049999237060547,3159493.0 +2012-05-09,17.899999618530273,17.899999618530273,16.5,17.049999237060547,5286450.0 +2012-05-10,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,0.0 +2012-05-13,17.149999618530273,17.350000381469727,16.399999618530273,16.700000762939453,3259701.0 +2012-05-14,16.549999237060547,16.700000762939453,16.0,16.049999237060547,2488706.0 +2012-05-15,16.100000381469727,16.399999618530273,15.850000381469727,16.25,2536114.0 +2012-05-16,15.800000190734863,16.200000762939453,15.75,16.149999618530273,2733896.0 +2012-05-17,,,,, +2012-05-20,15.899999618530273,16.25,15.649999618530273,15.949999809265137,7267167.0 +2012-05-21,16.149999618530273,16.950000762939453,16.149999618530273,16.5,12315679.0 +2012-05-22,16.799999237060547,16.850000381469727,16.299999237060547,16.399999618530273,2970892.0 +2012-05-23,16.200000762939453,16.299999237060547,15.949999809265137,15.949999809265137,2983086.0 +2012-05-24,,,,, +2012-05-27,16.049999237060547,16.350000381469727,15.850000381469727,15.949999809265137,2654299.0 +2012-05-28,16.200000762939453,16.200000762939453,16.049999237060547,16.149999618530273,1522537.0 +2012-05-29,16.200000762939453,16.200000762939453,16.0,16.0,1547451.0 +2012-05-30,16.0,16.149999618530273,15.25,15.550000190734863,2071976.0 +2012-05-31,,,,, +2012-06-03,14.25,14.350000381469727,13.600000381469727,14.199999809265137,7317985.0 +2012-06-04,13.899999618530273,14.25,13.699999809265137,14.100000381469727,4108610.0 +2012-06-05,14.199999809265137,14.5,13.899999618530273,13.949999809265137,6416412.0 +2012-06-06,14.100000381469727,14.149999618530273,12.899999618530273,13.149999618530273,3472569.0 +2012-06-07,,,,, +2012-06-10,12.949999809265137,13.350000381469727,12.800000190734863,13.350000381469727,4091161.0 +2012-06-11,13.449999809265137,13.800000190734863,13.300000190734863,13.399999618530273,6432445.0 +2012-06-12,13.100000381469727,13.350000381469727,13.050000190734863,13.100000381469727,4563562.0 +2012-06-13,13.25,13.350000381469727,13.050000190734863,13.149999618530273,3080572.0 +2012-06-14,,,,, +2012-06-17,13.550000190734863,13.800000190734863,13.399999618530273,13.5,3712200.0 +2012-06-18,13.75,14.300000190734863,13.550000190734863,14.25,5124289.0 +2012-06-19,14.199999809265137,14.399999618530273,14.0,14.149999618530273,3947144.0 +2012-06-20,14.350000381469727,14.399999618530273,14.100000381469727,14.350000381469727,2205848.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2012-06-26,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2012-06-27,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2012-06-28,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2012-07-01,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2012-07-02,13.0,13.199999809265137,12.949999809265137,13.149999618530273,2125143.0 +2012-07-03,13.199999809265137,13.399999618530273,13.149999618530273,13.300000190734863,2690486.0 +2012-07-04,13.300000190734863,13.699999809265137,13.199999809265137,13.399999618530273,4730410.0 +2012-07-05,,,,, +2012-07-08,13.5,13.699999809265137,13.449999809265137,13.550000190734863,2399322.0 +2012-07-09,13.449999809265137,13.449999809265137,13.199999809265137,13.399999618530273,2099903.0 +2012-07-10,13.300000190734863,13.5,13.0,13.300000190734863,1714165.0 +2012-07-11,13.199999809265137,13.300000190734863,12.75,13.0,1386526.0 +2012-07-12,,,,, +2012-07-15,12.949999809265137,12.949999809265137,12.649999618530273,12.649999618530273,971538.0 +2012-07-16,12.800000190734863,12.899999618530273,12.550000190734863,12.600000381469727,1295085.0 +2012-07-17,12.600000381469727,12.800000190734863,12.350000381469727,12.399999618530273,2222548.0 +2012-07-18,12.300000190734863,13.050000190734863,12.25,12.949999809265137,5202397.0 +2012-07-19,,,,, +2012-07-22,13.199999809265137,13.550000190734863,13.199999809265137,13.550000190734863,3112507.0 +2012-07-23,13.550000190734863,13.949999809265137,13.399999618530273,13.449999809265137,4383539.0 +2012-07-24,13.449999809265137,13.600000381469727,13.300000190734863,13.5,1956564.0 +2012-07-25,13.5,13.550000190734863,13.300000190734863,13.399999618530273,1282604.0 +2012-07-26,,,,, +2012-07-29,13.550000190734863,14.350000381469727,13.550000190734863,14.050000190734863,4555047.0 +2012-07-30,14.199999809265137,14.699999809265137,14.149999618530273,14.449999809265137,3448485.0 +2012-07-31,14.550000190734863,14.75,14.449999809265137,14.550000190734863,2349146.0 +2012-08-01,14.550000190734863,14.75,14.449999809265137,14.600000381469727,2558097.0 +2012-08-02,,,,, +2012-08-05,14.800000190734863,15.25,14.600000381469727,15.050000190734863,2956957.0 +2012-08-06,15.050000190734863,16.200000762939453,15.050000190734863,15.449999809265137,7214893.0 +2012-08-07,15.550000190734863,15.75,15.350000381469727,15.5,2653826.0 +2012-08-08,15.550000190734863,15.600000381469727,14.449999809265137,15.25,3786869.0 +2012-08-09,,,,, +2012-08-12,15.149999618530273,15.149999618530273,14.850000381469727,15.0,1386851.0 +2012-08-13,14.949999809265137,15.300000190734863,14.850000381469727,15.050000190734863,1486481.0 +2012-08-14,15.0,15.199999809265137,14.699999809265137,15.0,1338780.0 +2012-08-15,15.0,15.199999809265137,14.899999618530273,15.100000381469727,827991.0 +2012-08-16,,,,, +2012-08-19,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0 +2012-08-23,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0 +2012-08-26,15.600000381469727,15.649999618530273,15.399999618530273,15.5,1533699.0 +2012-08-27,15.550000190734863,16.0,15.449999809265137,15.800000190734863,3369048.0 +2012-08-28,15.800000190734863,16.100000381469727,15.649999618530273,15.699999809265137,2446863.0 +2012-08-29,15.600000381469727,15.649999618530273,15.399999618530273,15.449999809265137,1958272.0 +2012-08-30,,,,, +2012-09-02,15.5,15.5,15.300000190734863,15.399999618530273,1497967.0 +2012-09-03,15.399999618530273,15.600000381469727,15.399999618530273,15.5,1441341.0 +2012-09-04,15.5,15.5,15.0,15.149999618530273,2477158.0 +2012-09-05,,,,, +2012-09-06,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0 +2012-09-09,15.350000381469727,15.550000190734863,15.199999809265137,15.399999618530273,2409248.0 +2012-09-10,15.600000381469727,15.699999809265137,15.300000190734863,15.699999809265137,4366138.0 +2012-09-11,15.75,16.299999237060547,15.699999809265137,16.049999237060547,7089245.0 +2012-09-12,16.200000762939453,16.299999237060547,15.899999618530273,16.100000381469727,3384221.0 +2012-09-13,,,,, +2012-09-16,16.299999237060547,16.75,16.200000762939453,16.399999618530273,4182497.0 +2012-09-17,16.350000381469727,17.149999618530273,16.350000381469727,16.850000381469727,8558623.0 +2012-09-18,16.850000381469727,16.850000381469727,16.5,16.600000381469727,3933600.0 +2012-09-19,16.649999618530273,16.700000762939453,15.899999618530273,16.149999618530273,2958557.0 +2012-09-20,,,,, +2012-09-24,16.200000762939453,16.5,15.75,16.299999237060547,5786309.0 +2012-09-25,16.299999237060547,16.700000762939453,16.200000762939453,16.700000762939453,4119190.0 +2012-09-26,16.549999237060547,16.600000381469727,15.649999618530273,15.899999618530273,3895054.0 +2012-09-27,,,,, +2012-09-30,15.100000381469727,15.350000381469727,14.5,15.050000190734863,3059807.0 +2012-10-01,15.100000381469727,15.550000190734863,15.0,15.300000190734863,2301696.0 +2012-10-02,15.399999618530273,15.550000190734863,15.050000190734863,15.050000190734863,2031713.0 +2012-10-03,15.0,15.449999809265137,15.0,15.399999618530273,2074563.0 +2012-10-04,,,,, +2012-10-07,15.050000190734863,15.050000190734863,14.600000381469727,14.800000190734863,2021512.0 +2012-10-08,14.699999809265137,14.75,14.5,14.649999618530273,1117555.0 +2012-10-09,14.5,14.649999618530273,14.399999618530273,14.600000381469727,772069.0 +2012-10-10,14.600000381469727,14.649999618530273,14.399999618530273,14.399999618530273,880242.0 +2012-10-11,,,,, +2012-10-14,13.600000381469727,13.800000190734863,13.399999618530273,13.699999809265137,999995.0 +2012-10-15,13.75,14.100000381469727,13.699999809265137,14.100000381469727,1232245.0 +2012-10-16,14.199999809265137,14.300000190734863,14.0,14.050000190734863,937474.0 +2012-10-17,14.149999618530273,14.399999618530273,14.100000381469727,14.199999809265137,1840703.0 +2012-10-18,,,,, +2012-10-21,14.449999809265137,14.449999809265137,14.199999809265137,14.25,2143917.0 +2012-10-22,14.300000190734863,14.300000190734863,13.949999809265137,14.100000381469727,1299462.0 +2012-10-23,14.0,14.149999618530273,13.899999618530273,13.949999809265137,797818.0 +2012-10-24,13.850000381469727,14.100000381469727,13.850000381469727,14.100000381469727,755662.0 +2012-10-25,,,,, +2012-10-28,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0 +2012-11-01,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0 +2012-11-04,14.199999809265137,14.25,14.050000190734863,14.100000381469727,1229631.0 +2012-11-05,14.199999809265137,14.600000381469727,14.149999618530273,14.600000381469727,1957573.0 +2012-11-06,14.600000381469727,14.699999809265137,14.300000190734863,14.300000190734863,1879505.0 +2012-11-07,14.449999809265137,14.5,14.350000381469727,14.399999618530273,1263698.0 +2012-11-08,,,,, +2012-11-11,14.449999809265137,14.449999809265137,14.149999618530273,14.25,866071.0 +2012-11-12,14.100000381469727,14.199999809265137,13.800000190734863,14.0,951304.0 +2012-11-13,14.0,14.100000381469727,13.899999618530273,14.050000190734863,1080519.0 +2012-11-14,14.050000190734863,14.100000381469727,13.699999809265137,13.800000190734863,1129107.0 +2012-11-15,,,,, +2012-11-18,13.850000381469727,13.850000381469727,13.600000381469727,13.600000381469727,905971.0 +2012-11-19,13.649999618530273,13.699999809265137,12.699999809265137,13.0,1698132.0 +2012-11-20,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,1251815.0 +2012-11-21,13.0,13.050000190734863,12.850000381469727,13.0,828180.0 +2012-11-22,,,,, +2012-11-25,13.050000190734863,13.050000190734863,12.350000381469727,12.600000381469727,981987.0 +2012-11-26,12.5,12.550000190734863,11.800000190734863,12.399999618530273,2253205.0 +2012-11-27,12.300000190734863,12.399999618530273,12.050000190734863,12.25,1068497.0 +2012-11-28,12.25,12.449999809265137,12.25,12.300000190734863,1010080.0 +2012-11-29,,,,, +2012-12-02,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2012-12-03,12.600000381469727,13.100000381469727,12.550000190734863,13.100000381469727,2901943.0 +2012-12-04,13.100000381469727,13.100000381469727,12.899999618530273,13.0,1935232.0 +2012-12-05,13.0,13.149999618530273,12.850000381469727,12.949999809265137,2762341.0 +2012-12-06,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0 +2012-12-09,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0 +2012-12-10,12.850000381469727,13.649999618530273,12.850000381469727,13.149999618530273,5035412.0 +2012-12-11,13.199999809265137,13.350000381469727,13.050000190734863,13.25,1676226.0 +2012-12-12,13.25,13.300000190734863,13.100000381469727,13.199999809265137,1268037.0 +2012-12-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2012-12-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2012-12-17,13.399999618530273,13.449999809265137,13.300000190734863,13.399999618530273,666086.0 +2012-12-18,13.449999809265137,13.449999809265137,13.149999618530273,13.199999809265137,1263467.0 +2012-12-19,13.199999809265137,13.300000190734863,13.149999618530273,13.300000190734863,712759.0 +2012-12-20,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2012-12-23,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0 +2012-12-24,13.149999618530273,13.199999809265137,13.050000190734863,13.100000381469727,626933.0 +2012-12-25,13.100000381469727,13.300000190734863,13.050000190734863,13.100000381469727,1291559.0 +2012-12-26,13.100000381469727,13.199999809265137,12.949999809265137,13.149999618530273,819733.0 +2012-12-27,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2012-12-30,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2012-12-31,13.350000381469727,13.449999809265137,12.949999809265137,13.050000190734863,2149749.0 +2013-01-01,13.149999618530273,13.300000190734863,13.149999618530273,13.300000190734863,1167341.0 +2013-01-02,13.300000190734863,13.550000190734863,13.300000190734863,13.5,2116568.0 +2013-01-03,13.5,13.5,13.5,13.5,0.0 +2013-01-06,13.5,13.5,13.5,13.5,0.0 +2013-01-07,14.550000190734863,15.050000190734863,14.550000190734863,15.0,2743315.0 +2013-01-08,15.050000190734863,15.399999618530273,14.350000381469727,15.350000381469727,2675144.0 +2013-01-09,15.399999618530273,16.100000381469727,15.0,15.0,7194301.0 +2013-01-10,15.0,15.0,15.0,15.0,0.0 +2013-01-13,15.0,15.0,15.0,15.0,0.0 +2013-01-14,14.949999809265137,15.100000381469727,14.850000381469727,14.949999809265137,905487.0 +2013-01-15,14.949999809265137,14.949999809265137,14.550000190734863,14.699999809265137,1077350.0 +2013-01-16,14.5,14.550000190734863,14.25,14.300000190734863,979682.0 +2013-01-17,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0 +2013-01-20,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0 +2013-01-21,14.300000190734863,14.300000190734863,14.050000190734863,14.25,555768.0 +2013-01-22,14.25,14.25,14.050000190734863,14.149999618530273,821426.0 +2013-01-23,14.149999618530273,14.5,14.100000381469727,14.199999809265137,1339385.0 +2013-01-24,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2013-01-27,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2013-01-28,14.25,14.399999618530273,14.199999809265137,14.300000190734863,595852.0 +2013-01-29,14.25,14.649999618530273,14.199999809265137,14.449999809265137,1481059.0 +2013-01-30,14.600000381469727,14.800000190734863,14.550000190734863,14.600000381469727,1117719.0 +2013-01-31,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-02-03,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-02-04,14.350000381469727,15.75,14.25,15.75,4834797.0 +2013-02-05,15.550000190734863,15.949999809265137,14.5,14.600000381469727,5813440.0 +2013-02-06,14.949999809265137,14.949999809265137,14.149999618530273,14.199999809265137,3121283.0 +2013-02-07,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2013-02-10,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2013-02-11,14.699999809265137,14.899999618530273,14.5,14.649999618530273,1744030.0 +2013-02-12,14.649999618530273,14.899999618530273,14.600000381469727,14.649999618530273,1198148.0 +2013-02-13,14.699999809265137,14.699999809265137,14.399999618530273,14.449999809265137,988964.0 +2013-02-14,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2013-02-17,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2013-02-18,14.5,14.649999618530273,14.399999618530273,14.449999809265137,863493.0 +2013-02-19,14.5,14.5,14.149999618530273,14.300000190734863,799797.0 +2013-02-20,14.300000190734863,15.050000190734863,14.199999809265137,14.600000381469727,3193914.0 +2013-02-21,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-02-24,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-02-25,15.0,15.0,14.649999618530273,14.699999809265137,956972.0 +2013-02-26,14.649999618530273,14.649999618530273,14.399999618530273,14.600000381469727,922847.0 +2013-02-27,14.600000381469727,14.75,14.550000190734863,14.600000381469727,608095.0 +2013-02-28,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-03-03,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2013-03-04,13.899999618530273,14.050000190734863,13.800000190734863,13.899999618530273,933721.0 +2013-03-05,13.949999809265137,14.199999809265137,13.899999618530273,14.0,936745.0 +2013-03-06,14.100000381469727,14.149999618530273,14.0,14.100000381469727,739235.0 +2013-03-07,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0 +2013-03-10,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0 +2013-03-11,14.050000190734863,14.600000381469727,14.0,14.25,2547401.0 +2013-03-12,14.300000190734863,14.350000381469727,13.949999809265137,13.949999809265137,1299667.0 +2013-03-13,13.600000381469727,14.149999618530273,13.600000381469727,14.050000190734863,1028777.0 +2013-03-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0 +2013-03-17,14.449999809265137,14.699999809265137,14.350000381469727,14.5,2156190.0 +2013-03-18,14.5,14.5,14.25,14.25,1101125.0 +2013-03-19,14.350000381469727,14.5,14.300000190734863,14.449999809265137,1015363.0 +2013-03-20,14.449999809265137,14.550000190734863,14.350000381469727,14.550000190734863,820542.0 +2013-03-21,,,,, +2013-03-24,14.550000190734863,14.800000190734863,14.550000190734863,14.600000381469727,1252372.0 +2013-03-25,14.600000381469727,14.699999809265137,14.550000190734863,14.600000381469727,1044725.0 +2013-03-26,14.649999618530273,15.050000190734863,14.649999618530273,14.850000381469727,2953876.0 +2013-03-27,14.850000381469727,15.300000190734863,14.800000190734863,15.199999809265137,2498568.0 +2013-03-28,,,,, +2013-03-31,15.100000381469727,15.25,14.949999809265137,15.050000190734863,1215722.0 +2013-04-01,15.050000190734863,15.100000381469727,14.899999618530273,14.949999809265137,1001206.0 +2013-04-02,15.0,15.25,14.949999809265137,15.050000190734863,1477350.0 +2013-04-03,15.100000381469727,15.199999809265137,14.850000381469727,14.850000381469727,1570187.0 +2013-04-04,,,,, +2013-04-07,14.199999809265137,14.550000190734863,14.149999618530273,14.449999809265137,1475455.0 +2013-04-08,14.5,14.899999618530273,14.449999809265137,14.75,1536708.0 +2013-04-09,14.850000381469727,15.0,14.5,14.5,2167100.0 +2013-04-10,14.600000381469727,14.949999809265137,14.550000190734863,14.75,2442035.0 +2013-04-11,,,,, +2013-04-14,14.699999809265137,14.949999809265137,14.699999809265137,14.899999618530273,2028160.0 +2013-04-15,15.0,15.350000381469727,14.899999618530273,15.0,5242623.0 +2013-04-16,14.800000190734863,15.350000381469727,14.75,15.050000190734863,3715523.0 +2013-04-17,15.149999618530273,15.25,14.449999809265137,14.699999809265137,2591142.0 +2013-04-18,,,,, +2013-04-21,14.800000190734863,14.800000190734863,14.600000381469727,14.75,1035813.0 +2013-04-22,14.75,15.050000190734863,14.75,14.899999618530273,1277815.0 +2013-04-23,14.899999618530273,15.0,14.699999809265137,14.800000190734863,1037096.0 +2013-04-24,14.850000381469727,14.850000381469727,14.550000190734863,14.699999809265137,1637095.0 +2013-04-25,,,,, +2013-04-28,14.600000381469727,14.649999618530273,14.449999809265137,14.550000190734863,1388444.0 +2013-04-29,14.5,14.600000381469727,14.449999809265137,14.5,937686.0 +2013-04-30,14.5,14.550000190734863,14.350000381469727,14.449999809265137,1044669.0 +2013-05-01,14.399999618530273,14.550000190734863,14.300000190734863,14.399999618530273,997960.0 +2013-05-02,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2013-05-05,14.5,14.5,14.399999618530273,14.399999618530273,600623.0 +2013-05-06,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,646554.0 +2013-05-07,14.350000381469727,14.350000381469727,14.199999809265137,14.300000190734863,670194.0 +2013-05-08,14.300000190734863,14.399999618530273,14.300000190734863,14.300000190734863,800274.0 +2013-05-09,,,,, +2013-05-12,14.350000381469727,14.350000381469727,14.149999618530273,14.25,387210.0 +2013-05-13,14.149999618530273,14.149999618530273,13.850000381469727,14.0,1011151.0 +2013-05-14,14.0,14.199999809265137,13.699999809265137,13.800000190734863,1309201.0 +2013-05-15,13.75,13.850000381469727,13.300000190734863,13.550000190734863,1034041.0 +2013-05-16,,,,, +2013-05-19,14.050000190734863,14.199999809265137,13.899999618530273,14.149999618530273,945136.0 +2013-05-20,14.149999618530273,14.449999809265137,14.100000381469727,14.25,2589868.0 +2013-05-21,14.199999809265137,14.300000190734863,14.149999618530273,14.149999618530273,933048.0 +2013-05-22,14.149999618530273,14.25,14.100000381469727,14.149999618530273,828523.0 +2013-05-23,,,,, +2013-05-26,14.100000381469727,14.149999618530273,14.0,14.050000190734863,895023.0 +2013-05-27,14.100000381469727,14.25,14.050000190734863,14.149999618530273,963467.0 +2013-05-28,14.149999618530273,14.300000190734863,14.100000381469727,14.199999809265137,1456957.0 +2013-05-29,14.25,14.300000190734863,14.050000190734863,14.050000190734863,785653.0 +2013-05-30,,,,, +2013-06-02,14.300000190734863,14.399999618530273,14.100000381469727,14.199999809265137,2101012.0 +2013-06-03,14.199999809265137,14.25,14.100000381469727,14.199999809265137,1324752.0 +2013-06-04,14.199999809265137,14.350000381469727,14.100000381469727,14.100000381469727,2129005.0 +2013-06-05,14.149999618530273,14.300000190734863,14.050000190734863,14.149999618530273,1756228.0 +2013-06-06,,,,, +2013-06-09,14.149999618530273,14.25,14.149999618530273,14.199999809265137,1111450.0 +2013-06-10,14.199999809265137,14.25,14.100000381469727,14.100000381469727,951920.0 +2013-06-11,14.100000381469727,14.25,14.050000190734863,14.100000381469727,2008461.0 +2013-06-12,14.100000381469727,14.199999809265137,14.100000381469727,14.199999809265137,1387744.0 +2013-06-13,,,,, +2013-06-16,12.850000381469727,13.100000381469727,12.600000381469727,13.050000190734863,1660836.0 +2013-06-17,13.100000381469727,13.850000381469727,13.100000381469727,13.850000381469727,1988011.0 +2013-06-18,13.75,13.800000190734863,13.600000381469727,13.75,2202346.0 +2013-06-19,13.75,13.75,13.5,13.550000190734863,1300520.0 +2013-06-20,,,,, +2013-06-23,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,840650.0 +2013-06-24,13.649999618530273,13.649999618530273,13.449999809265137,13.5,1223475.0 +2013-06-25,13.550000190734863,13.649999618530273,13.5,13.5,1437055.0 +2013-06-26,13.550000190734863,13.600000381469727,13.350000381469727,13.449999809265137,709774.0 +2013-06-27,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0 +2013-06-30,13.300000190734863,13.449999809265137,13.25,13.350000381469727,586871.0 +2013-07-01,13.350000381469727,13.5,13.300000190734863,13.449999809265137,651297.0 +2013-07-02,13.449999809265137,13.550000190734863,13.399999618530273,13.399999618530273,549788.0 +2013-07-03,13.399999618530273,13.449999809265137,13.350000381469727,13.350000381469727,446550.0 +2013-07-04,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0 +2013-07-07,13.5,13.649999618530273,13.5,13.550000190734863,807683.0 +2013-07-08,13.550000190734863,13.699999809265137,13.5,13.5,1025672.0 +2013-07-09,13.600000381469727,13.600000381469727,13.5,13.550000190734863,427863.0 +2013-07-10,13.550000190734863,13.550000190734863,13.449999809265137,13.449999809265137,146761.0 +2013-07-11,,,,, +2013-07-14,13.550000190734863,13.649999618530273,13.5,13.550000190734863,444553.0 +2013-07-15,13.550000190734863,13.550000190734863,13.449999809265137,13.550000190734863,314435.0 +2013-07-16,13.5,13.550000190734863,13.449999809265137,13.5,154935.0 +2013-07-17,13.449999809265137,13.449999809265137,13.300000190734863,13.350000381469727,770138.0 +2013-07-18,,,,, +2013-07-21,13.199999809265137,13.5,13.149999618530273,13.449999809265137,864431.0 +2013-07-22,13.350000381469727,13.649999618530273,13.350000381469727,13.550000190734863,1133908.0 +2013-07-23,13.600000381469727,13.649999618530273,13.5,13.600000381469727,836741.0 +2013-07-24,13.600000381469727,14.0,13.550000190734863,13.800000190734863,3183451.0 +2013-07-25,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2013-07-28,13.850000381469727,14.100000381469727,13.699999809265137,13.75,2064941.0 +2013-07-29,13.800000190734863,13.850000381469727,13.649999618530273,13.699999809265137,1027100.0 +2013-07-30,13.699999809265137,13.949999809265137,13.649999618530273,13.850000381469727,881867.0 +2013-07-31,13.850000381469727,14.050000190734863,13.800000190734863,13.850000381469727,1543148.0 +2013-08-01,13.850000381469727,13.899999618530273,13.699999809265137,13.75,831800.0 +2013-08-04,13.850000381469727,13.850000381469727,13.699999809265137,13.800000190734863,435279.0 +2013-08-05,13.75,13.899999618530273,13.75,13.850000381469727,614071.0 +2013-08-11,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2013-08-13,13.949999809265137,14.0,13.899999618530273,13.949999809265137,1336762.0 +2013-08-14,13.949999809265137,14.350000381469727,13.899999618530273,14.100000381469727,3102221.0 +2013-08-15,14.100000381469727,14.199999809265137,14.0,14.149999618530273,1161645.0 +2013-08-18,,,,, +2013-08-19,14.0,14.100000381469727,13.949999809265137,14.050000190734863,775794.0 +2013-08-20,14.0,14.149999618530273,13.949999809265137,14.100000381469727,1643142.0 +2013-08-21,14.199999809265137,14.5,14.199999809265137,14.300000190734863,3319510.0 +2013-08-22,14.350000381469727,14.399999618530273,14.25,14.25,1565298.0 +2013-08-25,14.300000190734863,14.350000381469727,14.050000190734863,14.100000381469727,2200527.0 +2013-08-26,14.100000381469727,14.350000381469727,14.0,14.100000381469727,2033874.0 +2013-08-27,13.949999809265137,13.949999809265137,12.75,13.0,3387520.0 +2013-08-28,12.649999618530273,13.149999618530273,12.600000381469727,13.100000381469727,3216758.0 +2013-08-29,13.149999618530273,13.25,12.75,12.800000190734863,2691361.0 +2013-09-01,13.0,13.149999618530273,12.949999809265137,13.050000190734863,2223028.0 +2013-09-02,13.100000381469727,13.199999809265137,12.949999809265137,13.149999618530273,1509635.0 +2013-09-03,13.149999618530273,13.149999618530273,12.75,12.850000381469727,905260.0 +2013-09-04,12.600000381469727,12.800000190734863,12.550000190734863,12.550000190734863,643509.0 +2013-09-05,12.5,12.699999809265137,12.25,12.350000381469727,407160.0 +2013-09-08,12.449999809265137,12.550000190734863,12.25,12.25,506972.0 +2013-09-09,12.300000190734863,12.399999618530273,12.100000381469727,12.300000190734863,733089.0 +2013-09-10,12.699999809265137,12.899999618530273,12.600000381469727,12.850000381469727,1354327.0 +2013-09-11,12.899999618530273,12.899999618530273,12.75,12.800000190734863,682033.0 +2013-09-12,12.850000381469727,13.100000381469727,12.850000381469727,13.0,963918.0 +2013-09-15,13.199999809265137,13.399999618530273,13.149999618530273,13.399999618530273,1344162.0 +2013-09-16,13.449999809265137,13.949999809265137,13.300000190734863,13.800000190734863,2572335.0 +2013-09-17,13.800000190734863,13.949999809265137,13.649999618530273,13.75,3085949.0 +2013-09-18,13.800000190734863,14.25,13.699999809265137,14.050000190734863,5782384.0 +2013-09-19,14.25,14.350000381469727,14.0,14.199999809265137,3047567.0 +2013-09-24,14.25,14.350000381469727,14.0,14.149999618530273,2371995.0 +2013-09-25,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2013-09-26,14.199999809265137,14.75,14.199999809265137,14.649999618530273,8697584.0 +2013-09-29,14.75,15.050000190734863,14.600000381469727,14.850000381469727,5500886.0 +2013-09-30,14.899999618530273,15.149999618530273,14.649999618530273,15.050000190734863,4116575.0 +2013-10-01,14.899999618530273,15.100000381469727,14.850000381469727,14.949999809265137,1877179.0 +2013-10-02,14.899999618530273,15.100000381469727,14.800000190734863,14.800000190734863,1714080.0 +2013-10-03,14.800000190734863,15.649999618530273,14.75,15.5,6288515.0 +2013-10-06,15.5,15.5,14.399999618530273,14.949999809265137,2888054.0 +2013-10-07,15.050000190734863,15.050000190734863,14.600000381469727,14.75,1383077.0 +2013-10-08,14.5,14.699999809265137,14.199999809265137,14.300000190734863,3920024.0 +2013-10-09,14.25,14.449999809265137,14.149999618530273,14.350000381469727,1302963.0 +2013-10-10,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,635797.0 +2013-10-13,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2013-10-20,14.449999809265137,14.649999618530273,14.449999809265137,14.5,1467557.0 +2013-10-21,14.550000190734863,14.649999618530273,14.449999809265137,14.5,800431.0 +2013-10-22,14.550000190734863,14.600000381469727,14.300000190734863,14.399999618530273,837976.0 +2013-10-23,14.350000381469727,14.5,14.25,14.399999618530273,420003.0 +2013-10-24,14.399999618530273,14.550000190734863,14.350000381469727,14.5,746495.0 +2013-10-27,14.449999809265137,14.699999809265137,14.449999809265137,14.699999809265137,1245875.0 +2013-10-28,14.699999809265137,14.899999618530273,14.600000381469727,14.649999618530273,1321131.0 +2013-10-29,14.649999618530273,14.850000381469727,14.600000381469727,14.600000381469727,1239383.0 +2013-10-30,14.550000190734863,14.600000381469727,14.449999809265137,14.449999809265137,532668.0 +2013-10-31,14.399999618530273,14.75,14.399999618530273,14.699999809265137,1504329.0 +2013-11-03,14.75,14.800000190734863,14.649999618530273,14.649999618530273,642586.0 +2013-11-04,14.649999618530273,14.800000190734863,14.649999618530273,14.75,654472.0 +2013-11-05,14.800000190734863,14.800000190734863,14.550000190734863,14.550000190734863,2957755.0 +2013-11-06,14.75,14.850000381469727,14.0,14.050000190734863,11113645.0 +2013-11-07,14.050000190734863,14.149999618530273,13.850000381469727,13.949999809265137,3843818.0 +2013-11-10,13.899999618530273,13.949999809265137,13.75,13.850000381469727,1780785.0 +2013-11-11,13.850000381469727,14.050000190734863,13.850000381469727,13.899999618530273,2381604.0 +2013-11-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,2078018.0 +2013-11-13,13.899999618530273,14.050000190734863,13.899999618530273,13.949999809265137,1612184.0 +2013-11-14,13.949999809265137,14.0,13.850000381469727,13.899999618530273,1044235.0 +2013-11-17,13.899999618530273,14.050000190734863,13.850000381469727,13.899999618530273,2277636.0 +2013-11-18,13.949999809265137,14.050000190734863,13.949999809265137,14.0,1416958.0 +2013-11-19,14.0,14.100000381469727,13.850000381469727,14.050000190734863,1560399.0 +2013-11-20,14.050000190734863,14.149999618530273,14.0,14.050000190734863,2093403.0 +2013-11-21,14.050000190734863,14.149999618530273,14.0,14.050000190734863,1028255.0 +2013-11-24,14.050000190734863,14.199999809265137,14.050000190734863,14.149999618530273,2461212.0 +2013-11-25,14.100000381469727,14.149999618530273,14.0,14.050000190734863,1625404.0 +2013-11-26,14.050000190734863,14.050000190734863,13.949999809265137,13.949999809265137,638916.0 +2013-11-27,13.949999809265137,14.050000190734863,13.899999618530273,14.0,999744.0 +2013-11-28,14.050000190734863,14.149999618530273,14.0,14.149999618530273,1445997.0 +2013-12-01,14.199999809265137,14.350000381469727,14.100000381469727,14.25,3060914.0 +2013-12-02,14.300000190734863,14.399999618530273,14.300000190734863,14.399999618530273,2031622.0 +2013-12-03,14.399999618530273,14.399999618530273,13.949999809265137,14.0,2096496.0 +2013-12-04,14.0,14.100000381469727,13.75,13.949999809265137,2456153.0 +2013-12-05,14.0,14.100000381469727,13.899999618530273,14.100000381469727,1163453.0 +2013-12-08,14.149999618530273,14.25,14.100000381469727,14.25,1245545.0 +2013-12-09,14.25,14.5,14.25,14.5,3334917.0 +2013-12-10,14.5,14.550000190734863,14.25,14.300000190734863,2457200.0 +2013-12-11,14.300000190734863,14.350000381469727,14.199999809265137,14.25,1632702.0 +2013-12-12,14.199999809265137,14.199999809265137,14.100000381469727,14.199999809265137,1108018.0 +2013-12-15,14.199999809265137,14.399999618530273,14.149999618530273,14.300000190734863,1391490.0 +2013-12-16,14.25,14.25,14.149999618530273,14.199999809265137,893607.0 +2013-12-17,14.199999809265137,14.300000190734863,14.149999618530273,14.199999809265137,1165593.0 +2013-12-18,14.199999809265137,14.300000190734863,14.149999618530273,14.199999809265137,872345.0 +2013-12-19,14.25,14.350000381469727,14.149999618530273,14.350000381469727,1545134.0 +2013-12-22,14.399999618530273,14.5,14.300000190734863,14.5,1848955.0 +2013-12-23,14.5,14.5,14.25,14.25,2024453.0 +2013-12-24,14.25,14.600000381469727,14.199999809265137,14.600000381469727,2548296.0 +2013-12-25,14.5,14.699999809265137,14.449999809265137,14.600000381469727,3369681.0 +2013-12-26,14.649999618530273,14.699999809265137,14.5,14.600000381469727,1635515.0 +2013-12-29,14.75,14.800000190734863,14.600000381469727,14.699999809265137,1727339.0 +2013-12-30,14.699999809265137,14.949999809265137,14.600000381469727,14.699999809265137,2853191.0 +2013-12-31,14.75,14.899999618530273,14.75,14.75,1607700.0 +2014-01-01,14.800000190734863,14.949999809265137,14.75,14.800000190734863,1351371.0 +2014-01-02,14.850000381469727,14.850000381469727,14.699999809265137,14.75,988971.0 +2014-01-05,14.75,14.899999618530273,14.699999809265137,14.75,1259557.0 +2014-01-06,14.699999809265137,14.800000190734863,14.600000381469727,14.649999618530273,1427447.0 +2014-01-07,14.600000381469727,14.699999809265137,14.600000381469727,14.649999618530273,869490.0 +2014-01-08,14.649999618530273,14.899999618530273,14.649999618530273,14.800000190734863,2194684.0 +2014-01-09,14.800000190734863,14.800000190734863,14.649999618530273,14.699999809265137,1023537.0 +2014-01-12,14.75,14.75,14.449999809265137,14.550000190734863,1201178.0 +2014-01-13,14.550000190734863,14.800000190734863,14.550000190734863,14.699999809265137,1405910.0 +2014-01-14,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2014-01-15,14.899999618530273,15.199999809265137,14.899999618530273,14.899999618530273,4335189.0 +2014-01-16,14.949999809265137,15.050000190734863,14.699999809265137,14.75,1908695.0 +2014-01-19,14.699999809265137,14.850000381469727,14.600000381469727,14.800000190734863,779280.0 +2014-01-20,14.75,14.75,14.600000381469727,14.649999618530273,742293.0 +2014-01-21,14.550000190734863,14.600000381469727,14.25,14.350000381469727,1338868.0 +2014-01-22,14.649999618530273,14.949999809265137,14.449999809265137,14.800000190734863,3928114.0 +2014-01-23,14.800000190734863,14.949999809265137,14.699999809265137,14.75,1823157.0 +2014-01-26,14.5,14.699999809265137,14.25,14.449999809265137,2816071.0 +2014-01-27,14.550000190734863,14.850000381469727,14.449999809265137,14.800000190734863,2467627.0 +2014-01-28,14.800000190734863,15.5,14.800000190734863,15.300000190734863,10850052.0 +2014-01-29,15.449999809265137,15.600000381469727,15.149999618530273,15.25,4683541.0 +2014-01-30,15.149999618530273,15.199999809265137,14.850000381469727,15.100000381469727,1771536.0 +2014-02-02,15.100000381469727,15.300000190734863,15.0,15.100000381469727,2072486.0 +2014-02-03,15.100000381469727,15.100000381469727,14.850000381469727,14.949999809265137,1575423.0 +2014-02-04,14.699999809265137,14.850000381469727,14.600000381469727,14.850000381469727,1215542.0 +2014-02-05,14.800000190734863,14.899999618530273,14.699999809265137,14.699999809265137,1023214.0 +2014-02-06,14.699999809265137,14.800000190734863,14.649999618530273,14.800000190734863,1344514.0 +2014-02-09,14.899999618530273,14.899999618530273,14.699999809265137,14.699999809265137,1287342.0 +2014-02-10,14.699999809265137,14.75,14.649999618530273,14.649999618530273,1113540.0 +2014-02-11,14.699999809265137,14.75,14.649999618530273,14.699999809265137,1280356.0 +2014-02-12,14.75,15.100000381469727,14.75,14.899999618530273,2694503.0 +2014-02-13,14.949999809265137,14.949999809265137,14.75,14.800000190734863,2133722.0 +2014-02-16,14.850000381469727,14.899999618530273,14.75,14.899999618530273,1595077.0 +2014-02-17,14.899999618530273,15.149999618530273,14.899999618530273,15.100000381469727,2491874.0 +2014-02-18,15.149999618530273,15.199999809265137,14.949999809265137,15.0,1673460.0 +2014-02-19,14.949999809265137,15.100000381469727,14.899999618530273,15.050000190734863,954798.0 +2014-02-20,15.0,15.050000190734863,14.899999618530273,14.899999618530273,1229688.0 +2014-02-23,14.899999618530273,15.0,14.850000381469727,14.899999618530273,863008.0 +2014-02-24,14.899999618530273,15.149999618530273,14.850000381469727,15.100000381469727,1799956.0 +2014-02-25,15.100000381469727,15.149999618530273,15.0,15.100000381469727,2189009.0 +2014-02-26,15.199999809265137,15.550000190734863,15.100000381469727,15.300000190734863,6624166.0 +2014-02-27,15.350000381469727,15.399999618530273,15.0,15.0,3101976.0 +2014-03-02,15.0,15.100000381469727,14.649999618530273,14.75,2536641.0 +2014-03-03,14.699999809265137,14.800000190734863,14.600000381469727,14.699999809265137,2168250.0 +2014-03-04,14.800000190734863,15.149999618530273,14.800000190734863,15.050000190734863,3531085.0 +2014-03-05,15.100000381469727,15.149999618530273,14.699999809265137,14.949999809265137,2342080.0 +2014-03-06,15.0,15.149999618530273,14.949999809265137,15.0,2045827.0 +2014-03-09,15.050000190734863,15.600000381469727,15.050000190734863,15.149999618530273,6692634.0 +2014-03-10,15.199999809265137,15.550000190734863,15.100000381469727,15.300000190734863,4188303.0 +2014-03-11,15.300000190734863,15.75,15.300000190734863,15.649999618530273,5310892.0 +2014-03-12,15.800000190734863,16.049999237060547,15.699999809265137,15.899999618530273,7786289.0 +2014-03-13,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0 +2014-03-16,15.949999809265137,16.5,15.899999618530273,16.299999237060547,5165336.0 +2014-03-17,16.350000381469727,16.399999618530273,16.0,16.0,2756185.0 +2014-03-18,16.049999237060547,16.149999618530273,15.899999618530273,16.0,1727499.0 +2014-03-19,16.100000381469727,16.100000381469727,15.949999809265137,16.049999237060547,1267420.0 +2014-03-20,16.049999237060547,16.049999237060547,15.850000381469727,15.899999618530273,1633323.0 +2014-03-23,16.0,16.049999237060547,15.899999618530273,16.0,1511838.0 +2014-03-24,16.049999237060547,17.350000381469727,16.0,16.899999618530273,8472070.0 +2014-03-25,16.950000762939453,17.049999237060547,16.700000762939453,16.75,4191536.0 +2014-03-26,16.75,16.899999618530273,16.700000762939453,16.799999237060547,2138727.0 +2014-03-27,16.799999237060547,17.100000381469727,16.600000381469727,16.600000381469727,3359988.0 +2014-03-30,16.75,16.850000381469727,16.649999618530273,16.75,2296138.0 +2014-03-31,16.75,17.049999237060547,16.649999618530273,17.049999237060547,4140620.0 +2014-04-01,17.049999237060547,17.950000762939453,17.049999237060547,17.350000381469727,7846930.0 +2014-04-02,17.450000762939453,17.600000381469727,17.149999618530273,17.149999618530273,2447676.0 +2014-04-03,17.25,17.350000381469727,17.100000381469727,17.149999618530273,2675620.0 +2014-04-06,17.100000381469727,17.299999237060547,17.0,17.149999618530273,2848965.0 +2014-04-07,17.200000762939453,17.899999618530273,17.100000381469727,17.75,4446037.0 +2014-04-08,17.799999237060547,18.450000762939453,17.75,18.149999618530273,8522690.0 +2014-04-09,18.200000762939453,18.549999237060547,16.350000381469727,17.5,9639008.0 +2014-04-10,17.649999618530273,17.75,16.899999618530273,17.049999237060547,6464194.0 +2014-04-13,16.899999618530273,17.0,16.5,16.700000762939453,3978806.0 +2014-04-14,16.75,17.149999618530273,16.700000762939453,17.049999237060547,3213476.0 +2014-04-15,17.299999237060547,17.75,17.149999618530273,17.600000381469727,5713341.0 +2014-04-16,17.700000762939453,18.0,17.5,17.600000381469727,3261090.0 +2014-04-17,17.600000381469727,17.75,17.450000762939453,17.700000762939453,2455748.0 +2014-04-20,17.75,18.25,17.75,18.100000381469727,4049607.0 +2014-04-21,18.25,18.25,17.75,17.799999237060547,3485909.0 +2014-04-22,17.850000381469727,19.100000381469727,17.850000381469727,18.399999618530273,7424275.0 +2014-04-23,18.700000762939453,18.75,18.100000381469727,18.5,5137026.0 +2014-04-24,18.600000381469727,18.700000762939453,18.100000381469727,18.299999237060547,3183956.0 +2014-04-27,18.25,18.299999237060547,18.0,18.200000762939453,2216714.0 +2014-04-28,18.149999618530273,18.399999618530273,18.100000381469727,18.200000762939453,1880908.0 +2014-04-29,18.25,18.350000381469727,18.100000381469727,18.200000762939453,1767288.0 +2014-04-30,18.25,18.75,18.149999618530273,18.549999237060547,4176801.0 +2014-05-01,18.75,19.049999237060547,18.649999618530273,18.700000762939453,3372842.0 +2014-05-04,18.899999618530273,18.950000762939453,18.450000762939453,18.450000762939453,2174588.0 +2014-05-05,18.549999237060547,18.549999237060547,18.25,18.450000762939453,1002892.0 +2014-05-06,18.399999618530273,18.600000381469727,18.399999618530273,18.450000762939453,1888731.0 +2014-05-07,18.399999618530273,18.950000762939453,18.399999618530273,18.899999618530273,3832728.0 +2014-05-08,19.0,19.25,18.950000762939453,19.049999237060547,5244068.0 +2014-05-11,19.0,19.549999237060547,18.950000762939453,19.399999618530273,5966115.0 +2014-05-12,19.450000762939453,20.25,19.25,19.950000762939453,7184460.0 +2014-05-13,20.049999237060547,21.850000381469727,19.950000762939453,21.850000381469727,10750815.0 +2014-05-14,21.950000762939453,22.950000762939453,21.100000381469727,21.299999237060547,13082599.0 +2014-05-15,21.25,21.350000381469727,21.049999237060547,21.100000381469727,5345619.0 +2014-05-18,21.200000762939453,21.600000381469727,20.850000381469727,21.299999237060547,3219300.0 +2014-05-19,21.350000381469727,21.350000381469727,20.600000381469727,20.850000381469727,3142171.0 +2014-05-20,20.899999618530273,21.649999618530273,20.850000381469727,21.649999618530273,3830757.0 +2014-05-21,21.649999618530273,22.25,21.600000381469727,21.899999618530273,7493937.0 +2014-05-22,21.950000762939453,22.25,21.850000381469727,21.850000381469727,2393214.0 +2014-05-25,21.600000381469727,21.600000381469727,21.0,21.399999618530273,2991021.0 +2014-05-26,21.399999618530273,21.450000762939453,20.950000762939453,21.049999237060547,2831541.0 +2014-05-27,21.100000381469727,21.200000762939453,20.75,20.950000762939453,2353440.0 +2014-05-28,20.899999618530273,20.899999618530273,19.950000762939453,20.100000381469727,4907700.0 +2014-05-29,20.0,20.649999618530273,19.950000762939453,20.0,4346926.0 +2014-06-01,20.100000381469727,20.5,19.950000762939453,20.350000381469727,2298639.0 +2014-06-02,20.350000381469727,20.350000381469727,20.0,20.0,1363585.0 +2014-06-03,19.950000762939453,20.100000381469727,19.850000381469727,19.950000762939453,1648211.0 +2014-06-04,19.899999618530273,20.049999237060547,19.799999237060547,19.799999237060547,1201911.0 +2014-06-05,19.850000381469727,19.950000762939453,19.450000762939453,19.5,2222796.0 +2014-06-08,19.549999237060547,19.649999618530273,18.5,19.5,2629447.0 +2014-06-09,19.5,19.700000762939453,19.299999237060547,19.5,1556094.0 +2014-06-10,19.600000381469727,20.049999237060547,19.5,19.700000762939453,3204782.0 +2014-06-11,19.700000762939453,20.0,19.549999237060547,19.75,2167873.0 +2014-06-12,19.75,19.899999618530273,19.600000381469727,19.649999618530273,1633012.0 +2014-06-15,19.5,19.5,18.649999618530273,18.799999237060547,3627569.0 +2014-06-16,18.850000381469727,19.0,17.549999237060547,17.700000762939453,3112844.0 +2014-06-17,17.799999237060547,18.100000381469727,17.350000381469727,17.950000762939453,2628196.0 +2014-06-18,18.049999237060547,18.049999237060547,17.799999237060547,17.899999618530273,1309442.0 +2014-06-19,17.899999618530273,17.899999618530273,17.600000381469727,17.75,1087018.0 +2014-06-22,17.799999237060547,18.0,17.350000381469727,17.5,1552966.0 +2014-06-23,17.350000381469727,17.5,17.100000381469727,17.299999237060547,1091854.0 +2014-06-24,17.25,17.5,16.649999618530273,17.5,1305874.0 +2014-06-25,17.700000762939453,17.899999618530273,17.5,17.700000762939453,1008421.0 +2014-06-26,17.850000381469727,17.850000381469727,17.700000762939453,17.700000762939453,998858.0 +2014-06-29,17.75,17.850000381469727,17.549999237060547,17.75,702926.0 +2014-06-30,17.75,17.799999237060547,17.5,17.549999237060547,465503.0 +2014-07-01,17.600000381469727,17.850000381469727,17.450000762939453,17.850000381469727,758737.0 +2014-07-02,17.899999618530273,18.25,17.899999618530273,18.100000381469727,1747356.0 +2014-07-03,18.149999618530273,18.5,18.0,18.299999237060547,1181887.0 +2014-07-06,18.5,18.549999237060547,18.350000381469727,18.450000762939453,1189472.0 +2014-07-07,18.399999618530273,18.649999618530273,18.299999237060547,18.450000762939453,1515187.0 +2014-07-08,18.450000762939453,18.549999237060547,18.399999618530273,18.399999618530273,792584.0 +2014-07-09,18.350000381469727,18.399999618530273,18.200000762939453,18.25,1474247.0 +2014-07-10,18.200000762939453,18.25,17.950000762939453,18.049999237060547,1300725.0 +2014-07-13,18.049999237060547,18.049999237060547,17.799999237060547,17.799999237060547,1103683.0 +2014-07-14,17.850000381469727,18.049999237060547,17.600000381469727,17.75,1024976.0 +2014-07-15,17.850000381469727,17.850000381469727,17.75,17.799999237060547,642796.0 +2014-07-16,17.700000762939453,17.799999237060547,17.549999237060547,17.799999237060547,865446.0 +2014-07-17,17.799999237060547,17.799999237060547,17.549999237060547,17.649999618530273,558159.0 +2014-07-20,17.649999618530273,17.649999618530273,17.450000762939453,17.5,534988.0 +2014-07-21,17.299999237060547,17.600000381469727,17.25,17.5,1267078.0 +2014-07-22,17.649999618530273,17.75,17.5,17.649999618530273,1625831.0 +2014-07-23,17.649999618530273,17.75,17.5,17.5,1113380.0 +2014-07-24,17.5,17.549999237060547,17.399999618530273,17.399999618530273,1226551.0 +2014-08-03,17.399999618530273,17.649999618530273,17.350000381469727,17.600000381469727,1470087.0 +2014-08-04,17.649999618530273,18.149999618530273,17.649999618530273,18.0,2596121.0 +2014-08-05,17.950000762939453,18.149999618530273,17.799999237060547,17.950000762939453,1550577.0 +2014-08-06,18.0,18.149999618530273,17.850000381469727,18.0,2339018.0 +2014-08-07,18.0,18.100000381469727,17.950000762939453,18.049999237060547,1194405.0 +2014-08-10,18.0,18.200000762939453,17.950000762939453,18.0,921370.0 +2014-08-11,18.049999237060547,18.149999618530273,18.0,18.100000381469727,1266929.0 +2014-08-12,18.100000381469727,18.149999618530273,17.950000762939453,18.049999237060547,1601168.0 +2014-08-13,18.100000381469727,18.399999618530273,18.049999237060547,18.350000381469727,2826757.0 +2014-08-14,18.399999618530273,18.5,18.049999237060547,18.100000381469727,1427520.0 +2014-08-17,18.100000381469727,18.25,18.049999237060547,18.100000381469727,1206932.0 +2014-08-18,18.100000381469727,18.25,18.049999237060547,18.100000381469727,1336126.0 +2014-08-19,18.149999618530273,18.75,18.149999618530273,18.649999618530273,4797634.0 +2014-08-20,18.700000762939453,18.899999618530273,18.5,18.5,2283260.0 +2014-08-21,18.649999618530273,18.75,18.5,18.549999237060547,1843935.0 +2014-08-24,18.649999618530273,19.200000762939453,18.549999237060547,18.850000381469727,3892792.0 +2014-08-25,18.850000381469727,18.950000762939453,18.100000381469727,18.299999237060547,3187522.0 +2014-08-26,18.350000381469727,18.799999237060547,18.299999237060547,18.799999237060547,2093797.0 +2014-08-27,18.799999237060547,19.200000762939453,18.700000762939453,19.049999237060547,3638326.0 +2014-08-28,19.100000381469727,19.149999618530273,18.700000762939453,18.75,2717372.0 +2014-08-31,18.799999237060547,18.850000381469727,18.649999618530273,18.799999237060547,1832588.0 +2014-09-01,18.950000762939453,19.200000762939453,18.850000381469727,18.950000762939453,3077237.0 +2014-09-02,19.049999237060547,19.100000381469727,18.899999618530273,18.899999618530273,1982570.0 +2014-09-03,19.049999237060547,19.299999237060547,18.950000762939453,19.100000381469727,2528358.0 +2014-09-04,19.200000762939453,19.25,19.100000381469727,19.200000762939453,2280424.0 +2014-09-07,19.200000762939453,19.350000381469727,19.149999618530273,19.299999237060547,1718097.0 +2014-09-08,19.350000381469727,19.600000381469727,19.350000381469727,19.549999237060547,2830359.0 +2014-09-09,19.600000381469727,19.649999618530273,19.450000762939453,19.5,2114465.0 +2014-09-10,19.450000762939453,19.450000762939453,19.100000381469727,19.350000381469727,2316009.0 +2014-09-11,19.350000381469727,19.600000381469727,19.100000381469727,19.200000762939453,3770790.0 +2014-09-14,19.100000381469727,19.25,18.600000381469727,18.700000762939453,2647835.0 +2014-09-15,18.700000762939453,19.450000762939453,18.600000381469727,19.25,4553202.0 +2014-09-16,19.350000381469727,19.399999618530273,19.149999618530273,19.299999237060547,1793929.0 +2014-09-17,19.299999237060547,19.350000381469727,19.200000762939453,19.25,1194301.0 +2014-09-18,19.25,19.799999237060547,19.25,19.600000381469727,3755279.0 +2014-09-21,19.700000762939453,19.75,19.299999237060547,19.450000762939453,1874206.0 +2014-09-22,19.100000381469727,19.350000381469727,19.049999237060547,19.350000381469727,1827025.0 +2014-09-24,19.350000381469727,19.350000381469727,18.649999618530273,18.850000381469727,1524614.0 +2014-09-25,18.850000381469727,19.299999237060547,18.850000381469727,19.149999618530273,1547247.0 +2014-09-28,19.049999237060547,19.149999618530273,18.799999237060547,18.950000762939453,917567.0 +2014-09-29,18.850000381469727,19.149999618530273,18.75,19.100000381469727,1063796.0 +2014-09-30,19.149999618530273,19.25,19.049999237060547,19.149999618530273,697082.0 +2014-10-01,19.100000381469727,19.149999618530273,18.899999618530273,18.899999618530273,707572.0 +2014-10-02,18.799999237060547,19.049999237060547,18.799999237060547,18.950000762939453,701707.0 +2014-10-12,18.600000381469727,18.600000381469727,17.100000381469727,17.100000381469727,1677800.0 +2014-10-13,17.100000381469727,17.649999618530273,16.700000762939453,17.5,1206257.0 +2014-10-14,17.299999237060547,17.399999618530273,16.899999618530273,17.399999618530273,1194812.0 +2014-10-15,17.299999237060547,17.350000381469727,16.649999618530273,16.799999237060547,1262174.0 +2014-10-16,16.399999618530273,16.399999618530273,15.100000381469727,15.149999618530273,2134600.0 +2014-10-19,15.899999618530273,16.049999237060547,15.399999618530273,15.75,1337052.0 +2014-10-20,15.75,15.850000381469727,15.449999809265137,15.649999618530273,998289.0 +2014-10-21,15.600000381469727,16.649999618530273,15.600000381469727,16.600000381469727,1617403.0 +2014-10-22,16.75,16.75,16.25,16.399999618530273,1819173.0 +2014-10-23,16.0,16.299999237060547,15.899999618530273,16.200000762939453,1521892.0 +2014-10-26,16.149999618530273,16.799999237060547,16.049999237060547,16.75,1249572.0 +2014-10-27,16.950000762939453,16.950000762939453,16.299999237060547,16.350000381469727,1578905.0 +2014-10-28,16.450000762939453,16.549999237060547,16.149999618530273,16.549999237060547,1868500.0 +2014-10-29,16.649999618530273,17.049999237060547,16.5,16.850000381469727,3073920.0 +2014-10-30,16.799999237060547,16.950000762939453,16.549999237060547,16.850000381469727,1587978.0 +2014-11-02,17.0,17.100000381469727,16.850000381469727,16.899999618530273,1426236.0 +2014-11-03,16.950000762939453,17.5,16.799999237060547,17.299999237060547,2600464.0 +2014-11-04,17.149999618530273,17.549999237060547,16.950000762939453,17.25,2562871.0 +2014-11-05,17.149999618530273,17.75,16.850000381469727,17.700000762939453,2307179.0 +2014-11-06,17.75,18.450000762939453,17.600000381469727,18.25,2470912.0 +2014-11-09,18.350000381469727,18.75,18.25,18.5,2094199.0 +2014-11-10,18.350000381469727,18.799999237060547,18.350000381469727,18.700000762939453,1272518.0 +2014-11-11,18.649999618530273,19.399999618530273,18.600000381469727,19.0,3404385.0 +2014-11-12,18.950000762939453,19.299999237060547,18.950000762939453,19.200000762939453,1285619.0 +2014-11-13,19.25,19.399999618530273,19.0,19.100000381469727,1343292.0 +2014-11-16,19.049999237060547,19.100000381469727,18.200000762939453,18.600000381469727,1344879.0 +2014-11-17,18.450000762939453,18.450000762939453,17.149999618530273,18.200000762939453,1757946.0 +2014-11-18,17.899999618530273,18.399999618530273,17.850000381469727,18.200000762939453,674237.0 +2014-11-19,18.450000762939453,18.649999618530273,18.25,18.649999618530273,985496.0 +2014-11-20,18.700000762939453,19.5,18.700000762939453,18.75,3072500.0 +2014-11-23,19.049999237060547,19.350000381469727,18.700000762939453,18.799999237060547,1884088.0 +2014-11-24,18.899999618530273,18.899999618530273,17.700000762939453,18.049999237060547,5910865.0 +2014-11-25,18.0,18.350000381469727,17.549999237060547,18.200000762939453,2106865.0 +2014-11-26,18.149999618530273,18.149999618530273,17.700000762939453,17.899999618530273,1414945.0 +2014-11-27,17.799999237060547,18.100000381469727,17.700000762939453,17.75,1321179.0 +2014-11-30,16.5,17.0,15.949999809265137,16.299999237060547,2406053.0 +2014-12-01,16.5,16.899999618530273,16.350000381469727,16.700000762939453,1681136.0 +2014-12-02,16.950000762939453,17.399999618530273,16.950000762939453,17.049999237060547,1874806.0 +2014-12-03,17.0,17.5,16.899999618530273,17.5,1004453.0 +2014-12-04,17.5,17.799999237060547,17.5,17.799999237060547,916466.0 +2014-12-07,17.549999237060547,17.850000381469727,17.549999237060547,17.75,1049896.0 +2014-12-08,17.850000381469727,17.950000762939453,17.25,17.25,1246673.0 +2014-12-09,17.0,17.200000762939453,16.899999618530273,17.149999618530273,1431774.0 +2014-12-10,17.149999618530273,17.25,16.299999237060547,16.450000762939453,1085203.0 +2014-12-11,15.699999809265137,16.25,15.25,16.100000381469727,755955.0 +2014-12-14,15.050000190734863,15.949999809265137,14.800000190734863,14.800000190734863,999462.0 +2014-12-15,15.199999809265137,15.5,14.5,14.600000381469727,1245917.0 +2014-12-16,14.0,14.100000381469727,13.949999809265137,14.0,2232168.0 +2014-12-17,14.300000190734863,14.5,13.949999809265137,14.149999618530273,587744.0 +2014-12-18,14.600000381469727,15.600000381469727,14.600000381469727,15.600000381469727,1152684.0 +2014-12-21,15.850000381469727,16.299999237060547,14.449999809265137,15.699999809265137,1829799.0 +2014-12-22,15.600000381469727,16.350000381469727,15.050000190734863,16.0,1394804.0 +2014-12-23,15.899999618530273,16.100000381469727,15.850000381469727,15.949999809265137,911290.0 +2014-12-24,16.049999237060547,17.0,16.049999237060547,16.149999618530273,2452906.0 +2014-12-25,16.200000762939453,16.5,15.5,16.149999618530273,2659857.0 +2014-12-28,16.200000762939453,16.950000762939453,16.0,16.899999618530273,2657568.0 +2014-12-29,17.0,17.299999237060547,16.399999618530273,16.5,2907544.0 +2014-12-30,16.0,16.200000762939453,15.149999618530273,15.300000190734863,1452574.0 +2014-12-31,15.899999618530273,15.899999618530273,13.899999618530273,14.649999618530273,2377315.0 +2015-01-01,14.649999618530273,14.899999618530273,14.199999809265137,14.649999618530273,2109428.0 +2015-01-04,14.5,14.699999809265137,14.300000190734863,14.399999618530273,1476567.0 +2015-01-05,14.0,14.199999809265137,13.899999618530273,13.949999809265137,1069668.0 +2015-01-06,13.899999618530273,14.600000381469727,13.899999618530273,14.350000381469727,2367295.0 +2015-01-07,14.5,14.75,14.300000190734863,14.5,2398801.0 +2015-01-08,14.850000381469727,14.899999618530273,14.649999618530273,14.699999809265137,1459156.0 +2015-01-11,14.699999809265137,14.850000381469727,14.449999809265137,14.800000190734863,1160836.0 +2015-01-12,14.800000190734863,15.199999809265137,14.649999618530273,14.649999618530273,1450152.0 +2015-01-13,14.550000190734863,15.100000381469727,14.199999809265137,14.899999618530273,1322272.0 +2015-01-14,15.0,15.100000381469727,14.75,15.0,1446196.0 +2015-01-15,15.0,15.25,14.699999809265137,14.699999809265137,2316941.0 +2015-01-18,14.699999809265137,16.200000762939453,14.699999809265137,16.200000762939453,4080446.0 +2015-01-19,16.700000762939453,17.649999618530273,16.0,17.100000381469727,10927417.0 +2015-01-20,17.0,17.700000762939453,16.850000381469727,17.149999618530273,9993746.0 +2015-01-21,17.100000381469727,17.100000381469727,16.0,16.100000381469727,4923619.0 +2015-01-22,15.699999809265137,16.399999618530273,15.649999618530273,16.0,2408265.0 +2015-01-26,16.200000762939453,16.600000381469727,15.949999809265137,16.049999237060547,7619436.0 +2015-01-27,16.049999237060547,16.25,15.949999809265137,16.149999618530273,6292816.0 +2015-01-28,16.200000762939453,16.25,15.850000381469727,15.949999809265137,14121252.0 +2015-01-29,16.0,16.950000762939453,15.899999618530273,16.350000381469727,14143181.0 +2015-02-01,16.950000762939453,17.149999618530273,16.549999237060547,16.649999618530273,7764865.0 +2015-02-02,16.600000381469727,17.149999618530273,16.450000762939453,17.049999237060547,6833587.0 +2015-02-03,17.149999618530273,17.450000762939453,16.75,17.149999618530273,10535803.0 +2015-02-04,17.200000762939453,17.299999237060547,16.799999237060547,16.850000381469727,5282421.0 +2015-02-05,16.700000762939453,17.049999237060547,16.649999618530273,16.850000381469727,6333720.0 +2015-02-08,16.950000762939453,17.149999618530273,16.850000381469727,17.0,5969134.0 +2015-02-09,17.0,17.0,16.700000762939453,16.950000762939453,3148880.0 +2015-02-10,16.850000381469727,16.899999618530273,16.299999237060547,16.600000381469727,3643780.0 +2015-02-11,16.600000381469727,16.649999618530273,16.0,16.149999618530273,2347305.0 +2015-02-12,16.25,16.450000762939453,16.149999618530273,16.399999618530273,1885342.0 +2015-02-15,16.549999237060547,16.649999618530273,16.399999618530273,16.600000381469727,3308762.0 +2015-02-16,16.549999237060547,16.700000762939453,16.350000381469727,16.350000381469727,3031219.0 +2015-02-17,16.450000762939453,16.549999237060547,15.949999809265137,16.100000381469727,2791733.0 +2015-02-18,16.049999237060547,16.200000762939453,15.800000190734863,16.149999618530273,2989904.0 +2015-02-19,16.100000381469727,16.450000762939453,15.899999618530273,16.299999237060547,2433415.0 +2015-02-22,16.399999618530273,16.450000762939453,16.200000762939453,16.299999237060547,2002278.0 +2015-02-23,16.299999237060547,16.299999237060547,16.0,16.0,1421895.0 +2015-02-24,16.0,16.0,16.0,16.0,0.0 +2015-02-25,16.0,16.0,16.0,16.0,0.0 +2015-02-26,16.0,16.0,16.0,16.0,0.0 +2015-03-01,16.0,16.0,16.0,16.0,0.0 +2015-03-02,16.0,16.0,16.0,16.0,0.0 +2015-03-03,16.0,16.0,16.0,16.0,0.0 +2015-03-04,16.0,16.0,16.0,16.0,0.0 +2015-03-05,16.399999618530273,16.5,16.25,16.25,2994743.0 +2015-03-08,16.399999618530273,16.649999618530273,16.25,16.5,6607090.0 +2015-03-09,16.399999618530273,16.649999618530273,16.25,16.5,6607090.0 +2015-03-10,16.649999618530273,17.200000762939453,16.649999618530273,16.899999618530273,13098364.0 +2015-03-11,16.850000381469727,16.899999618530273,16.549999237060547,16.75,3390368.0 +2015-03-12,16.75,16.850000381469727,16.649999618530273,16.75,2537800.0 +2015-03-15,16.600000381469727,16.799999237060547,16.600000381469727,16.649999618530273,2759206.0 +2015-03-16,16.649999618530273,16.649999618530273,15.449999809265137,15.800000190734863,4924430.0 +2015-03-17,15.75,15.899999618530273,15.300000190734863,15.449999809265137,2846404.0 +2015-03-18,15.350000381469727,15.449999809265137,14.25,15.199999809265137,2876671.0 +2015-03-19,15.550000190734863,15.800000190734863,15.25,15.449999809265137,2351568.0 +2015-03-22,15.899999618530273,16.0,15.550000190734863,15.850000381469727,2135985.0 +2015-03-23,15.899999618530273,16.149999618530273,15.75,15.899999618530273,2489238.0 +2015-03-24,15.850000381469727,16.149999618530273,15.800000190734863,16.049999237060547,2936522.0 +2015-03-25,16.0,16.049999237060547,14.5,15.0,3356126.0 +2015-03-26,14.050000190734863,15.0,14.050000190734863,14.600000381469727,1838515.0 +2015-03-29,14.899999618530273,15.350000381469727,14.800000190734863,15.300000190734863,2328201.0 +2015-03-30,15.300000190734863,15.350000381469727,15.050000190734863,15.050000190734863,2077434.0 +2015-03-31,15.050000190734863,15.149999618530273,14.449999809265137,14.550000190734863,2880877.0 +2015-04-01,14.600000381469727,14.899999618530273,14.550000190734863,14.699999809265137,1345034.0 +2015-04-02,14.850000381469727,14.850000381469727,14.0,14.399999618530273,2048507.0 +2015-04-05,14.100000381469727,14.350000381469727,13.350000381469727,13.850000381469727,3191520.0 +2015-04-06,13.899999618530273,14.0,13.699999809265137,13.850000381469727,1255346.0 +2015-04-07,14.0,14.25,13.899999618530273,14.25,3193733.0 +2015-04-08,14.25,14.75,14.199999809265137,14.399999618530273,4801978.0 +2015-04-09,14.25,14.550000190734863,14.149999618530273,14.300000190734863,2018715.0 +2015-04-12,14.449999809265137,14.649999618530273,14.350000381469727,14.399999618530273,2932618.0 +2015-04-13,14.300000190734863,14.850000381469727,14.300000190734863,14.699999809265137,4101676.0 +2015-04-14,14.75,14.899999618530273,14.550000190734863,14.649999618530273,3018306.0 +2015-04-15,14.800000190734863,14.949999809265137,14.699999809265137,14.850000381469727,3777479.0 +2015-04-16,14.899999618530273,15.300000190734863,14.850000381469727,14.949999809265137,5490063.0 +2015-04-19,15.25,15.699999809265137,15.25,15.649999618530273,4664902.0 +2015-04-20,15.649999618530273,15.949999809265137,15.350000381469727,15.449999809265137,4325416.0 +2015-04-21,15.399999618530273,15.75,15.199999809265137,15.5,3075243.0 +2015-04-22,15.5,15.5,15.5,15.5,0.0 +2015-04-23,15.5,15.5,15.5,15.5,0.0 +2015-04-26,15.850000381469727,16.100000381469727,15.75,15.779999732971191,4034629.0 +2015-04-27,15.75,15.800000190734863,15.600000381469727,15.65999984741211,1691785.0 +2015-04-28,15.649999618530273,15.800000190734863,15.600000381469727,15.609999656677246,2249243.0 +2015-04-29,15.800000190734863,15.850000381469727,15.550000190734863,15.699999809265137,2589004.0 +2015-04-30,15.699999809265137,15.75,15.5,15.569999694824219,1350933.0 +2015-05-03,15.649999618530273,15.850000381469727,15.5,15.529999732971191,3053317.0 +2015-05-04,15.600000381469727,15.699999809265137,15.5,15.609999656677246,1688594.0 +2015-05-05,15.699999809265137,16.100000381469727,15.649999618530273,15.920000076293945,5846188.0 +2015-05-06,15.949999809265137,16.149999618530273,15.850000381469727,15.899999618530273,3546889.0 +2015-05-07,16.100000381469727,16.399999618530273,15.949999809265137,16.15999984741211,8918992.0 +2015-05-10,16.399999618530273,16.450000762939453,16.100000381469727,16.110000610351562,4848833.0 +2015-05-11,16.100000381469727,16.149999618530273,15.800000190734863,15.850000381469727,3338880.0 +2015-05-12,15.850000381469727,16.049999237060547,15.75,15.90999984741211,2080325.0 +2015-05-13,16.0,16.049999237060547,15.75,15.850000381469727,2293541.0 +2015-05-14,15.850000381469727,15.899999618530273,15.800000190734863,15.84000015258789,863962.0 +2015-05-17,15.899999618530273,16.299999237060547,15.850000381469727,16.170000076293945,3486054.0 +2015-05-18,16.200000762939453,16.25,16.049999237060547,16.049999237060547,1982753.0 +2015-05-19,16.100000381469727,16.149999618530273,15.949999809265137,16.0,1851665.0 +2015-05-20,16.0,16.549999237060547,16.0,16.479999542236328,5674619.0 +2015-05-21,16.549999237060547,16.75,16.350000381469727,16.399999618530273,4326499.0 +2015-05-24,16.399999618530273,16.799999237060547,16.149999618530273,16.709999084472656,5361428.0 +2015-05-25,16.850000381469727,17.049999237060547,16.649999618530273,16.889999389648438,6461458.0 +2015-05-26,16.950000762939453,16.950000762939453,16.600000381469727,16.68000030517578,2819434.0 +2015-05-27,16.700000762939453,16.700000762939453,16.549999237060547,16.610000610351562,1914848.0 +2015-05-28,16.899999618530273,17.149999618530273,16.799999237060547,16.84000015258789,5777967.0 +2015-05-31,17.049999237060547,17.100000381469727,16.5,16.709999084472656,3206314.0 +2015-06-01,16.549999237060547,17.200000762939453,16.450000762939453,17.059999465942383,4903492.0 +2015-06-02,17.049999237060547,17.200000762939453,16.850000381469727,16.950000762939453,2818148.0 +2015-06-03,17.049999237060547,17.100000381469727,16.75,16.760000228881836,2148957.0 +2015-06-04,16.75,16.75,16.5,16.579999923706055,2174375.0 +2015-06-07,16.5,16.549999237060547,16.25,16.299999237060547,1721974.0 +2015-06-08,16.350000381469727,16.549999237060547,16.299999237060547,16.350000381469727,1401232.0 +2015-06-09,16.399999618530273,16.399999618530273,15.949999809265137,16.09000015258789,2474585.0 +2015-06-10,16.049999237060547,16.25,15.949999809265137,16.100000381469727,1035291.0 +2015-06-11,16.200000762939453,16.200000762939453,16.0,16.1200008392334,867972.0 +2015-06-14,16.25,16.75,16.200000762939453,16.559999465942383,2346647.0 +2015-06-15,16.649999618530273,16.649999618530273,16.149999618530273,16.360000610351562,1306554.0 +2015-06-16,16.399999618530273,16.450000762939453,16.200000762939453,16.34000015258789,728140.0 +2015-06-17,16.350000381469727,16.899999618530273,16.299999237060547,16.829999923706055,2175009.0 +2015-06-18,16.850000381469727,16.899999618530273,16.600000381469727,16.739999771118164,1158899.0 +2015-06-21,16.799999237060547,16.850000381469727,16.350000381469727,16.559999465942383,1901167.0 +2015-06-22,16.5,16.600000381469727,16.149999618530273,16.440000534057617,1959674.0 +2015-06-23,16.600000381469727,17.200000762939453,16.399999618530273,17.149999618530273,4737168.0 +2015-06-24,17.149999618530273,17.149999618530273,16.850000381469727,16.899999618530273,2290237.0 +2015-06-25,17.100000381469727,17.75,16.799999237060547,17.459999084472656,6716508.0 +2015-06-28,17.5,17.899999618530273,17.299999237060547,17.639999389648438,3800293.0 +2015-06-29,17.399999618530273,17.399999618530273,16.399999618530273,16.65999984741211,3715477.0 +2015-06-30,16.399999618530273,16.649999618530273,16.100000381469727,16.489999771118164,3263783.0 +2015-07-01,16.600000381469727,16.75,16.399999618530273,16.59000015258789,2536663.0 +2015-07-02,16.600000381469727,16.649999618530273,16.25,16.290000915527344,1383756.0 +2015-07-05,16.100000381469727,16.350000381469727,16.049999237060547,16.290000915527344,1166363.0 +2015-07-06,16.25,16.450000762939453,16.200000762939453,16.239999771118164,826880.0 +2015-07-07,16.200000762939453,16.350000381469727,16.149999618530273,16.18000030517578,600805.0 +2015-07-08,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,778021.0 +2015-07-09,16.100000381469727,16.399999618530273,16.100000381469727,16.360000610351562,809901.0 +2015-07-12,16.399999618530273,16.5,16.25,16.34000015258789,1198566.0 +2015-07-13,16.350000381469727,16.399999618530273,16.299999237060547,16.3799991607666,627439.0 +2015-07-14,16.399999618530273,16.649999618530273,16.399999618530273,16.540000915527344,1642097.0 +2015-07-15,16.75,16.850000381469727,16.549999237060547,16.600000381469727,1600267.0 +2015-07-19,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2015-07-20,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2015-07-21,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2015-07-22,16.700000762939453,17.0,16.549999237060547,16.850000381469727,1401599.0 +2015-07-23,16.850000381469727,17.0,16.799999237060547,16.860000610351562,1207472.0 +2015-07-26,16.850000381469727,17.200000762939453,16.799999237060547,17.0,1873416.0 +2015-07-27,16.950000762939453,17.0,16.649999618530273,16.700000762939453,1157963.0 +2015-07-28,16.649999618530273,16.799999237060547,16.549999237060547,16.709999084472656,683540.0 +2015-07-29,16.850000381469727,16.850000381469727,16.649999618530273,16.690000534057617,618327.0 +2015-07-30,16.899999618530273,17.0,16.549999237060547,16.6200008392334,2579666.0 +2015-08-02,16.350000381469727,16.350000381469727,15.050000190734863,15.079999923706055,3186403.0 +2015-08-03,15.0,15.350000381469727,14.949999809265137,15.289999961853027,1774134.0 +2015-08-04,15.199999809265137,15.25,14.949999809265137,15.0600004196167,1999828.0 +2015-08-05,15.100000381469727,15.149999618530273,14.949999809265137,14.960000038146973,1413974.0 +2015-08-06,14.899999618530273,14.899999618530273,14.25,14.390000343322754,2386269.0 +2015-08-09,14.100000381469727,14.5,14.100000381469727,14.449999809265137,964013.0 +2015-08-10,14.5,14.649999618530273,14.350000381469727,14.5600004196167,2029452.0 +2015-08-11,14.600000381469727,14.699999809265137,14.050000190734863,14.100000381469727,2003304.0 +2015-08-12,13.850000381469727,14.050000190734863,13.699999809265137,14.020000457763672,983174.0 +2015-08-13,14.100000381469727,14.149999618530273,13.550000190734863,13.670000076293945,2346283.0 +2015-08-16,13.399999618530273,13.699999809265137,12.850000381469727,12.989999771118164,2483151.0 +2015-08-17,12.949999809265137,13.100000381469727,12.800000190734863,12.869999885559082,1139790.0 +2015-08-18,12.850000381469727,12.949999809265137,11.600000381469727,11.84000015258789,2583207.0 +2015-08-19,12.0,12.050000190734863,11.100000381469727,11.199999809265137,2217352.0 +2015-08-20,11.100000381469727,11.649999618530273,10.899999618530273,11.59000015258789,2285558.0 +2015-08-23,11.0,11.149999618530273,10.5,10.699999809265137,1978443.0 +2015-08-24,10.0,10.75,9.850000381469727,9.920000076293945,4837360.0 +2015-08-25,10.050000190734863,10.649999618530273,10.0,10.600000381469727,3214014.0 +2015-08-26,10.550000190734863,10.550000190734863,10.050000190734863,10.119999885559082,2467006.0 +2015-08-27,10.5,10.75,10.350000381469727,10.510000228881836,3717338.0 +2015-08-30,11.0,11.0,10.550000190734863,10.569999694824219,1903157.0 +2015-08-31,10.5,10.5,10.300000190734863,10.470000267028809,756964.0 +2015-09-01,10.5,10.649999618530273,10.399999618530273,10.399999618530273,1114600.0 +2015-09-02,10.199999809265137,10.5,10.050000190734863,10.40999984741211,947319.0 +2015-09-03,10.550000190734863,10.550000190734863,10.350000381469727,10.470000267028809,591792.0 +2015-09-06,10.399999618530273,10.5,10.350000381469727,10.420000076293945,696761.0 +2015-09-07,10.5,11.0,10.449999809265137,10.550000190734863,2322950.0 +2015-09-08,10.600000381469727,10.949999809265137,10.5,10.920000076293945,1623311.0 +2015-09-09,11.050000190734863,11.449999809265137,11.050000190734863,11.279999732971191,1309654.0 +2015-09-10,11.050000190734863,11.199999809265137,11.0,11.149999618530273,806766.0 +2015-09-13,11.100000381469727,11.350000381469727,11.100000381469727,11.149999618530273,968744.0 +2015-09-14,11.149999618530273,11.25,10.75,10.770000457763672,1486186.0 +2015-09-15,10.649999618530273,10.899999618530273,10.649999618530273,10.800000190734863,589470.0 +2015-09-16,10.850000381469727,11.100000381469727,10.850000381469727,10.960000038146973,839716.0 +2015-09-17,11.0,11.050000190734863,10.899999618530273,10.949999809265137,328505.0 +2015-09-20,10.949999809265137,10.949999809265137,10.75,10.850000381469727,461698.0 +2015-09-21,10.899999618530273,11.0,10.850000381469727,10.880000114440918,517284.0 +2015-09-27,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0 +2015-09-28,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0 +2015-09-29,10.5,10.800000190734863,10.5,10.75,619156.0 +2015-09-30,10.800000190734863,10.850000381469727,10.75,10.75,218898.0 +2015-10-01,10.800000190734863,10.850000381469727,10.649999618530273,10.680000305175781,289041.0 +2015-10-04,10.699999809265137,10.699999809265137,10.600000381469727,10.699999809265137,181887.0 +2015-10-05,10.699999809265137,10.850000381469727,10.699999809265137,10.84000015258789,460102.0 +2015-10-06,10.899999618530273,11.0,10.850000381469727,10.850000381469727,357324.0 +2015-10-07,10.850000381469727,11.199999809265137,10.850000381469727,11.079999923706055,1426938.0 +2015-10-08,11.149999618530273,11.25,11.100000381469727,11.199999809265137,919637.0 +2015-10-11,11.300000190734863,11.550000190734863,11.300000190734863,11.449999809265137,1102996.0 +2015-10-12,11.5,11.699999809265137,11.399999618530273,11.5600004196167,999903.0 +2015-10-13,11.550000190734863,11.899999618530273,11.449999809265137,11.600000381469727,1407404.0 +2015-10-14,11.600000381469727,11.800000190734863,11.5,11.579999923706055,833646.0 +2015-10-15,11.550000190734863,11.649999618530273,11.399999618530273,11.399999618530273,384816.0 +2015-10-18,11.449999809265137,12.5,11.449999809265137,12.5,2617791.0 +2015-10-19,12.550000190734863,12.600000381469727,12.25,12.5,1030169.0 +2015-10-20,12.449999809265137,12.850000381469727,12.300000190734863,12.319999694824219,622788.0 +2015-10-21,12.350000381469727,12.899999618530273,12.350000381469727,12.390000343322754,1833047.0 +2015-10-22,12.649999618530273,12.649999618530273,12.350000381469727,12.479999542236328,634362.0 +2015-10-25,12.600000381469727,13.100000381469727,12.550000190734863,12.65999984741211,763390.0 +2015-10-26,12.699999809265137,12.699999809265137,11.75,12.1899995803833,1222134.0 +2015-10-27,12.149999618530273,12.399999618530273,11.300000190734863,11.609999656677246,668217.0 +2015-10-28,11.25,11.850000381469727,11.25,11.640000343322754,381097.0 +2015-10-29,11.800000190734863,11.949999809265137,11.649999618530273,11.720000267028809,360902.0 +2015-11-01,11.649999618530273,11.649999618530273,11.449999809265137,11.550000190734863,237085.0 +2015-11-02,11.5,12.25,11.5,12.039999961853027,856668.0 +2015-11-03,12.449999809265137,12.449999809265137,11.75,11.75,501041.0 +2015-11-04,11.850000381469727,12.0,11.5,11.880000114440918,468199.0 +2015-11-05,11.899999618530273,11.949999809265137,11.699999809265137,11.710000038146973,289847.0 +2015-11-08,11.600000381469727,12.050000190734863,11.449999809265137,11.989999771118164,438260.0 +2015-11-09,12.100000381469727,12.25,11.949999809265137,12.210000038146973,566707.0 +2015-11-10,12.300000190734863,12.75,12.149999618530273,12.3100004196167,1188151.0 +2015-11-11,12.300000190734863,12.5,12.25,12.329999923706055,490396.0 +2015-11-12,12.300000190734863,12.600000381469727,12.300000190734863,12.34000015258789,814995.0 +2015-11-15,11.800000190734863,12.850000381469727,11.699999809265137,12.270000457763672,1941179.0 +2015-11-16,12.399999618530273,12.550000190734863,12.100000381469727,12.170000076293945,1078731.0 +2015-11-17,12.25,12.350000381469727,11.949999809265137,11.960000038146973,855892.0 +2015-11-18,11.850000381469727,12.0,11.800000190734863,12.0,530517.0 +2015-11-19,12.100000381469727,12.149999618530273,12.050000190734863,12.0600004196167,374088.0 +2015-11-22,12.149999618530273,12.300000190734863,12.100000381469727,12.220000267028809,563657.0 +2015-11-23,12.149999618530273,12.5,12.100000381469727,12.430000305175781,1530388.0 +2015-11-24,12.449999809265137,12.949999809265137,12.449999809265137,12.680000305175781,2086906.0 +2015-11-25,12.649999618530273,12.850000381469727,12.399999618530273,12.449999809265137,809711.0 +2015-11-26,12.300000190734863,12.449999809265137,12.300000190734863,12.329999923706055,405678.0 +2015-11-29,12.25,12.75,12.25,12.4399995803833,645434.0 +2015-11-30,12.699999809265137,12.800000190734863,12.449999809265137,12.760000228881836,718181.0 +2015-12-01,12.850000381469727,12.899999618530273,12.649999618530273,12.65999984741211,552524.0 +2015-12-02,12.699999809265137,12.850000381469727,12.600000381469727,12.640000343322754,523724.0 +2015-12-03,12.649999618530273,12.649999618530273,12.300000190734863,12.350000381469727,487889.0 +2015-12-06,12.300000190734863,12.550000190734863,12.300000190734863,12.470000267028809,447891.0 +2015-12-07,12.550000190734863,12.699999809265137,12.5,12.520000457763672,553351.0 +2015-12-08,12.5,12.5,12.149999618530273,12.199999809265137,663340.0 +2015-12-09,12.399999618530273,12.5,12.050000190734863,12.329999923706055,345101.0 +2015-12-10,12.300000190734863,12.399999618530273,12.149999618530273,12.229999542236328,220820.0 +2015-12-13,11.050000190734863,12.0,11.050000190734863,11.90999984741211,458027.0 +2015-12-14,12.0,12.0,11.199999809265137,11.329999923706055,938509.0 +2015-12-15,11.5,11.550000190734863,11.300000190734863,11.4399995803833,1227605.0 +2015-12-16,11.550000190734863,11.550000190734863,11.199999809265137,11.289999961853027,1075411.0 +2015-12-17,11.350000381469727,11.5,11.300000190734863,11.4399995803833,941518.0 +2015-12-20,11.600000381469727,11.699999809265137,11.399999618530273,11.479999542236328,1471070.0 +2015-12-21,11.550000190734863,11.600000381469727,11.399999618530273,11.489999771118164,737557.0 +2015-12-22,11.5,11.800000190734863,11.5,11.75,1684558.0 +2015-12-23,11.899999618530273,12.199999809265137,11.75,11.84000015258789,1602947.0 +2015-12-24,11.949999809265137,12.0,11.850000381469727,11.850000381469727,523546.0 +2015-12-27,11.949999809265137,11.949999809265137,11.649999618530273,11.829999923706055,220525.0 +2015-12-28,11.899999618530273,12.0,11.699999809265137,11.979999542236328,310524.0 +2015-12-29,11.850000381469727,12.199999809265137,11.699999809265137,12.130000114440918,550979.0 +2015-12-30,12.199999809265137,12.449999809265137,12.199999809265137,12.199999809265137,806077.0 +2015-12-31,12.25,12.399999618530273,12.100000381469727,12.34000015258789,350355.0 +2016-01-03,12.399999618530273,12.399999618530273,12.199999809265137,12.25,337475.0 +2016-01-04,12.100000381469727,12.300000190734863,11.850000381469727,11.949999809265137,597156.0 +2016-01-05,12.050000190734863,12.100000381469727,11.949999809265137,12.0,194354.0 +2016-01-06,12.0,12.0,11.399999618530273,11.710000038146973,193717.0 +2016-01-07,11.399999618530273,11.600000381469727,11.199999809265137,11.390000343322754,373759.0 +2016-01-10,11.600000381469727,11.600000381469727,11.149999618530273,11.270000457763672,205754.0 +2016-01-11,11.149999618530273,11.399999618530273,10.800000190734863,11.390000343322754,267825.0 +2016-01-12,11.300000190734863,11.399999618530273,11.0,11.199999809265137,249187.0 +2016-01-13,11.199999809265137,11.399999618530273,11.050000190734863,11.3100004196167,267823.0 +2016-01-14,11.0,11.100000381469727,10.600000381469727,10.739999771118164,199283.0 +2016-01-17,9.800000190734863,10.300000190734863,9.800000190734863,9.970000267028809,345398.0 +2016-01-18,10.0,10.5,9.850000381469727,10.369999885559082,123296.0 +2016-01-19,10.5,10.800000190734863,10.449999809265137,10.649999618530273,469967.0 +2016-01-20,10.5,10.5,9.899999618530273,9.920000076293945,432736.0 +2016-01-21,10.0,10.600000381469727,9.800000190734863,10.130000114440918,572287.0 +2016-01-24,10.600000381469727,10.850000381469727,10.5,10.5,223742.0 +2016-01-25,10.350000381469727,10.5,10.199999809265137,10.390000343322754,197159.0 +2016-01-26,9.949999809265137,10.5,9.949999809265137,10.449999809265137,311663.0 +2016-01-27,10.600000381469727,11.0,10.5,10.489999771118164,618938.0 +2016-01-28,10.600000381469727,10.75,10.600000381469727,10.619999885559082,440649.0 +2016-01-31,10.800000190734863,11.0,10.800000190734863,10.800000190734863,641784.0 +2016-02-01,10.699999809265137,11.25,10.699999809265137,11.020000457763672,283659.0 +2016-02-02,10.75,10.949999809265137,10.699999809265137,10.699999809265137,352274.0 +2016-02-03,10.600000381469727,10.850000381469727,10.600000381469727,10.779999732971191,183402.0 +2016-02-04,11.0,11.25,10.949999809265137,10.989999771118164,364911.0 +2016-02-07,10.800000190734863,11.0,10.5,10.510000228881836,406982.0 +2016-02-08,10.75,11.100000381469727,10.5,10.630000114440918,877541.0 +2016-02-09,10.600000381469727,10.75,10.399999618530273,10.489999771118164,245199.0 +2016-02-10,10.449999809265137,10.649999618530273,10.449999809265137,10.579999923706055,192887.0 +2016-02-11,10.5,10.5,10.100000381469727,10.109999656677246,155201.0 +2016-02-14,10.350000381469727,10.350000381469727,9.899999618530273,9.920000076293945,196573.0 +2016-02-15,10.0,10.5,9.75,10.15999984741211,514566.0 +2016-02-16,10.5,10.5,10.149999618530273,10.149999618530273,123094.0 +2016-02-17,10.050000190734863,10.399999618530273,10.050000190734863,10.34000015258789,233597.0 +2016-02-18,10.5,10.5,10.399999618530273,10.399999618530273,314024.0 +2016-02-21,10.5,10.949999809265137,10.5,10.739999771118164,588219.0 +2016-02-22,10.850000381469727,11.050000190734863,10.800000190734863,10.920000076293945,285371.0 +2016-02-23,10.899999618530273,12.0,10.850000381469727,11.989999771118164,1174651.0 +2016-02-24,12.0,13.149999618530273,11.699999809265137,12.550000190734863,1946392.0 +2016-02-25,12.800000190734863,12.899999618530273,12.0,12.09000015258789,1004246.0 +2016-02-28,12.199999809265137,13.149999618530273,12.149999618530273,12.930000305175781,2221650.0 +2016-02-29,12.949999809265137,12.949999809265137,12.399999618530273,12.460000038146973,568291.0 +2016-03-01,12.75,12.850000381469727,12.449999809265137,12.460000038146973,502793.0 +2016-03-02,12.550000190734863,12.600000381469727,12.199999809265137,12.270000457763672,409951.0 +2016-03-03,12.300000190734863,12.449999809265137,12.199999809265137,12.399999618530273,345195.0 +2016-03-06,12.600000381469727,12.699999809265137,12.449999809265137,12.449999809265137,632049.0 +2016-03-07,12.449999809265137,12.699999809265137,12.300000190734863,12.449999809265137,460340.0 +2016-03-08,12.5,12.600000381469727,12.399999618530273,12.460000038146973,397978.0 +2016-03-09,12.5,12.899999618530273,12.399999618530273,12.4399995803833,1237723.0 +2016-03-10,12.600000381469727,12.899999618530273,12.449999809265137,12.760000228881836,878918.0 +2016-03-13,12.800000190734863,14.0,12.800000190734863,13.680000305175781,3381873.0 +2016-03-14,13.699999809265137,13.949999809265137,13.449999809265137,13.529999732971191,625503.0 +2016-03-15,13.5,14.550000190734863,13.5,14.0600004196167,1949150.0 +2016-03-16,14.100000381469727,14.449999809265137,13.949999809265137,14.020000457763672,801092.0 +2016-03-17,14.300000190734863,14.300000190734863,13.850000381469727,13.90999984741211,400329.0 +2016-03-20,13.899999618530273,14.050000190734863,13.75,13.779999732971191,655589.0 +2016-03-21,13.699999809265137,13.800000190734863,13.649999618530273,13.680000305175781,247513.0 +2016-03-22,13.600000381469727,13.649999618530273,13.350000381469727,13.609999656677246,162600.0 +2016-03-23,13.699999809265137,14.699999809265137,13.699999809265137,14.15999984741211,1233178.0 +2016-03-24,14.25,14.5,13.699999809265137,13.800000190734863,992731.0 +2016-03-27,13.899999618530273,13.899999618530273,13.350000381469727,13.369999885559082,320655.0 +2016-03-28,13.449999809265137,13.5,12.800000190734863,13.050000190734863,239100.0 +2016-03-29,13.050000190734863,13.100000381469727,12.800000190734863,12.84000015258789,248969.0 +2016-03-30,13.0,13.199999809265137,12.699999809265137,13.0600004196167,292723.0 +2016-03-31,13.0,13.199999809265137,12.850000381469727,12.899999618530273,314226.0 +2016-04-03,12.649999618530273,12.699999809265137,12.100000381469727,12.4399995803833,191524.0 +2016-04-04,12.550000190734863,13.100000381469727,12.399999618530273,12.8100004196167,581216.0 +2016-04-05,12.800000190734863,13.5,12.649999618530273,13.199999809265137,628522.0 +2016-04-06,13.399999618530273,13.399999618530273,12.949999809265137,13.0,331936.0 +2016-04-07,13.100000381469727,13.199999809265137,13.0,13.0,310306.0 +2016-04-10,13.050000190734863,13.399999618530273,13.050000190734863,13.380000114440918,274787.0 +2016-04-11,13.449999809265137,14.449999809265137,13.449999809265137,14.390000343322754,1085329.0 +2016-04-12,14.449999809265137,15.149999618530273,14.449999809265137,14.979999542236328,1295173.0 +2016-04-13,15.100000381469727,15.100000381469727,14.350000381469727,14.430000305175781,378699.0 +2016-04-14,14.199999809265137,14.5,14.199999809265137,14.489999771118164,121988.0 +2016-04-17,14.600000381469727,14.600000381469727,13.800000190734863,13.859999656677246,394349.0 +2016-04-18,13.25,13.949999809265137,13.25,13.760000228881836,190048.0 +2016-04-19,13.899999618530273,14.100000381469727,13.75,13.84000015258789,276147.0 +2016-04-20,13.699999809265137,13.800000190734863,13.550000190734863,13.630000114440918,336723.0 +2016-04-21,13.600000381469727,14.100000381469727,13.600000381469727,13.970000267028809,410330.0 +2016-04-24,14.050000190734863,14.350000381469727,13.649999618530273,14.140000343322754,616501.0 +2016-04-25,14.100000381469727,14.100000381469727,13.899999618530273,13.930000305175781,384169.0 +2016-04-26,13.899999618530273,14.050000190734863,13.899999618530273,14.039999961853027,313423.0 +2016-04-27,14.100000381469727,14.199999809265137,14.0,14.020000457763672,580851.0 +2016-04-28,14.0,14.199999809265137,13.850000381469727,13.90999984741211,664492.0 +2016-05-01,13.800000190734863,14.0,13.75,13.789999961853027,352647.0 +2016-05-02,13.899999618530273,13.899999618530273,13.649999618530273,13.789999961853027,209436.0 +2016-05-03,13.899999618530273,13.899999618530273,13.350000381469727,13.59000015258789,311239.0 +2016-05-04,13.550000190734863,13.75,13.5,13.59000015258789,307485.0 +2016-05-05,13.649999618530273,13.800000190734863,13.600000381469727,13.760000228881836,408763.0 +2016-05-08,13.899999618530273,13.949999809265137,13.699999809265137,13.739999771118164,277204.0 +2016-05-09,13.699999809265137,13.699999809265137,13.600000381469727,13.630000114440918,181149.0 +2016-05-10,13.699999809265137,13.75,13.550000190734863,13.5600004196167,179916.0 +2016-05-11,13.600000381469727,13.649999618530273,13.300000190734863,13.34000015258789,304450.0 +2016-05-12,13.399999618530273,13.75,13.350000381469727,13.40999984741211,410373.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,11.899999618530273,12.149999618530273,11.800000190734863,12.069999694824219,315877.0 +2016-05-25,12.25,12.25,12.050000190734863,12.15999984741211,111366.0 +2016-05-26,12.25,12.300000190734863,11.850000381469727,11.880000114440918,174012.0 +2016-05-29,11.899999618530273,12.0,11.550000190734863,11.890000343322754,225705.0 +2016-05-30,11.949999809265137,11.949999809265137,11.649999618530273,11.75,137756.0 +2016-05-31,11.850000381469727,11.949999809265137,11.75,11.890000343322754,164339.0 +2016-06-01,11.899999618530273,12.300000190734863,11.850000381469727,12.020000457763672,516183.0 +2016-06-02,12.149999618530273,12.149999618530273,12.0,12.0600004196167,232573.0 +2016-06-05,12.050000190734863,12.25,11.850000381469727,11.890000343322754,424687.0 +2016-06-06,11.800000190734863,11.899999618530273,11.800000190734863,11.850000381469727,130967.0 +2016-06-07,11.949999809265137,12.300000190734863,11.949999809265137,12.1899995803833,382446.0 +2016-06-08,12.25,12.350000381469727,12.149999618530273,12.199999809265137,736029.0 +2016-06-09,12.25,12.25,12.100000381469727,12.100000381469727,194407.0 +2016-06-12,12.100000381469727,12.100000381469727,11.899999618530273,12.050000190734863,233771.0 +2016-06-13,12.0,12.100000381469727,12.0,12.0,188226.0 +2016-06-14,,,,, +2016-06-15,12.149999618530273,12.25,11.850000381469727,11.920000076293945,845612.0 +2016-06-16,11.850000381469727,12.050000190734863,11.800000190734863,11.850000381469727,299773.0 +2016-06-19,11.850000381469727,12.100000381469727,11.850000381469727,11.90999984741211,204526.0 +2016-06-20,12.0,12.0,11.850000381469727,11.890000343322754,87710.0 +2016-06-21,11.949999809265137,12.0,11.850000381469727,11.880000114440918,173793.0 +2016-06-22,11.899999618530273,12.100000381469727,11.850000381469727,11.880000114440918,327582.0 +2016-06-23,11.899999618530273,12.0,11.899999618530273,11.949999809265137,72285.0 +2016-06-26,11.550000190734863,11.800000190734863,11.550000190734863,11.75,314619.0 +2016-06-27,11.850000381469727,12.25,11.850000381469727,12.050000190734863,717040.0 +2016-06-28,12.100000381469727,12.5,12.0,12.0,1259878.0 +2016-06-29,12.100000381469727,12.25,11.850000381469727,11.899999618530273,446807.0 +2016-06-30,11.899999618530273,12.0,11.75,11.899999618530273,370403.0 +2016-07-03,11.899999618530273,12.0,11.75,11.899999618530273,370403.0 +2016-07-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2016-07-05,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2016-07-06,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2016-07-10,11.899999618530273,12.050000190734863,11.899999618530273,12.0,151573.0 +2016-07-11,12.0,12.050000190734863,11.949999809265137,12.0,229156.0 +2016-07-12,12.0,12.199999809265137,12.0,12.199999809265137,390878.0 +2016-07-14,12.350000381469727,12.449999809265137,12.199999809265137,12.199999809265137,521580.0 +2016-07-17,12.300000190734863,12.350000381469727,12.25,12.300000190734863,533532.0 +2016-07-18,12.300000190734863,12.300000190734863,12.0,12.100000381469727,459805.0 +2016-07-19,12.050000190734863,12.149999618530273,12.050000190734863,12.100000381469727,292443.0 +2016-07-20,12.100000381469727,12.149999618530273,12.050000190734863,12.050000190734863,118039.0 +2016-07-21,12.050000190734863,12.050000190734863,11.949999809265137,12.0,248935.0 +2016-07-24,11.899999618530273,11.899999618530273,11.75,11.800000190734863,110767.0 +2016-07-25,11.899999618530273,11.899999618530273,11.699999809265137,11.800000190734863,148184.0 +2016-07-26,11.850000381469727,11.850000381469727,11.75,11.75,66154.0 +2016-07-27,11.699999809265137,11.75,11.550000190734863,11.649999618530273,136672.0 +2016-07-28,11.300000190734863,11.300000190734863,10.949999809265137,11.100000381469727,376338.0 +2016-07-31,11.100000381469727,11.100000381469727,10.850000381469727,11.050000190734863,108900.0 +2016-08-01,11.149999618530273,11.300000190734863,11.0,11.199999809265137,134151.0 +2016-08-02,11.199999809265137,11.199999809265137,11.0,11.050000190734863,281380.0 +2016-08-03,11.350000381469727,11.550000190734863,11.100000381469727,11.149999618530273,591630.0 +2016-08-04,11.199999809265137,11.199999809265137,11.050000190734863,11.050000190734863,205044.0 +2016-08-07,11.25,11.25,11.149999618530273,11.149999618530273,87515.0 +2016-08-08,11.149999618530273,11.199999809265137,11.0,11.199999809265137,119512.0 +2016-08-09,11.25,11.300000190734863,11.149999618530273,11.25,255130.0 +2016-08-10,11.199999809265137,11.300000190734863,11.149999618530273,11.149999618530273,128290.0 +2016-08-11,11.350000381469727,11.649999618530273,11.350000381469727,11.399999618530273,1601923.0 +2016-08-14,11.25,11.5,11.25,11.449999809265137,156727.0 +2016-08-15,11.350000381469727,11.399999618530273,11.25,11.300000190734863,124810.0 +2016-08-16,11.350000381469727,11.350000381469727,11.149999618530273,11.149999618530273,120743.0 +2016-08-17,11.149999618530273,11.149999618530273,10.899999618530273,10.899999618530273,228599.0 +2016-08-18,11.0,11.0,10.600000381469727,10.899999618530273,273724.0 +2016-08-21,11.0,11.0,10.850000381469727,10.850000381469727,66222.0 +2016-08-22,10.850000381469727,10.850000381469727,10.550000190734863,10.550000190734863,175975.0 +2016-08-23,10.5,10.949999809265137,10.399999618530273,10.75,98312.0 +2016-08-24,10.75,10.75,10.550000190734863,10.550000190734863,78854.0 +2016-08-25,10.199999809265137,10.649999618530273,10.199999809265137,10.5,152847.0 +2016-08-28,10.25,10.899999618530273,10.25,10.800000190734863,155835.0 +2016-08-29,10.800000190734863,10.899999618530273,10.800000190734863,10.800000190734863,49848.0 +2016-08-30,10.899999618530273,11.0,10.800000190734863,10.800000190734863,147815.0 +2016-08-31,10.850000381469727,10.850000381469727,10.649999618530273,10.649999618530273,45997.0 +2016-09-01,10.600000381469727,10.649999618530273,10.449999809265137,10.5,98796.0 +2016-09-04,10.75,10.75,10.5,10.699999809265137,56986.0 +2016-09-05,10.75,10.899999618530273,10.699999809265137,10.850000381469727,138799.0 +2016-09-06,10.899999618530273,10.899999618530273,10.699999809265137,10.699999809265137,68985.0 +2016-09-07,10.699999809265137,10.699999809265137,10.550000190734863,10.600000381469727,90790.0 +2016-09-08,10.550000190734863,10.649999618530273,10.449999809265137,10.649999618530273,74722.0 +2016-09-11,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0 +2016-09-12,10.649999618530273,10.649999618530273,10.649999618530273,10.649999618530273,0.0 +2016-09-18,10.600000381469727,10.600000381469727,10.399999618530273,10.399999618530273,40000.0 +2016-09-19,10.600000381469727,10.600000381469727,10.050000190734863,10.25,130627.0 +2016-09-20,10.199999809265137,10.300000190734863,10.149999618530273,10.300000190734863,42181.0 +2016-09-21,10.25,10.550000190734863,10.199999809265137,10.550000190734863,158969.0 +2016-09-22,10.25,10.550000190734863,10.199999809265137,10.550000190734863,158969.0 +2016-09-25,10.550000190734863,10.550000190734863,10.300000190734863,10.350000381469727,129756.0 +2016-09-26,10.399999618530273,10.699999809265137,10.399999618530273,10.699999809265137,137842.0 +2016-09-27,10.050000190734863,10.5,10.0,10.199999809265137,226549.0 +2016-09-28,10.199999809265137,10.350000381469727,9.800000190734863,10.0,218862.0 +2016-09-29,9.800000190734863,10.199999809265137,9.800000190734863,10.100000381469727,237840.0 +2016-10-02,10.0,10.199999809265137,9.25,9.25,146023.0 +2016-10-03,9.5,9.600000381469727,8.550000190734863,9.600000381469727,168615.0 +2016-10-04,9.649999618530273,9.899999618530273,9.5,9.899999618530273,63171.0 +2016-10-05,9.699999809265137,10.199999809265137,9.699999809265137,10.0,302747.0 +2016-10-06,10.0,10.100000381469727,9.800000190734863,9.899999618530273,204883.0 +2016-10-09,10.0,10.050000190734863,9.949999809265137,9.949999809265137,149192.0 +2016-10-10,9.699999809265137,9.899999618530273,9.600000381469727,9.850000381469727,166539.0 +2016-10-11,9.899999618530273,10.100000381469727,9.899999618530273,10.0,194681.0 +2016-10-12,10.100000381469727,10.25,10.0,10.25,141410.0 +2016-10-13,10.25,10.300000190734863,10.050000190734863,10.300000190734863,113702.0 +2016-10-16,10.149999618530273,10.449999809265137,10.050000190734863,10.300000190734863,118608.0 +2016-10-17,10.300000190734863,10.449999809265137,10.050000190734863,10.449999809265137,213491.0 +2016-10-18,10.25,10.399999618530273,9.800000190734863,9.850000381469727,221213.0 +2016-10-19,9.899999618530273,10.0,9.699999809265137,9.899999618530273,109477.0 +2016-10-20,9.699999809265137,10.100000381469727,9.699999809265137,10.100000381469727,206762.0 +2016-10-23,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,113819.0 +2016-10-24,,,,, +2016-10-25,10.550000190734863,10.649999618530273,10.5,10.600000381469727,100652.0 +2016-10-26,10.5,10.649999618530273,10.5,10.550000190734863,72697.0 +2016-10-27,10.600000381469727,10.699999809265137,10.550000190734863,10.550000190734863,45751.0 +2016-10-30,10.5,10.550000190734863,10.5,10.550000190734863,22013.0 +2016-10-31,10.600000381469727,11.300000190734863,10.600000381469727,11.300000190734863,530957.0 +2016-11-01,11.300000190734863,11.75,11.300000190734863,11.350000381469727,908339.0 +2016-11-02,11.449999809265137,11.850000381469727,11.300000190734863,11.350000381469727,712356.0 +2016-11-03,11.25,11.449999809265137,11.25,11.350000381469727,78340.0 +2016-11-06,11.449999809265137,11.5,11.0,11.149999618530273,397844.0 +2016-11-07,11.100000381469727,11.5,11.050000190734863,11.449999809265137,698814.0 +2016-11-08,11.350000381469727,11.600000381469727,11.350000381469727,11.350000381469727,333987.0 +2016-11-09,11.100000381469727,11.600000381469727,11.100000381469727,11.449999809265137,346353.0 +2016-11-10,11.600000381469727,11.899999618530273,11.399999618530273,11.550000190734863,2258291.0 +2016-11-13,11.550000190734863,11.850000381469727,11.550000190734863,11.699999809265137,2731430.0 +2016-11-14,11.699999809265137,11.699999809265137,11.25,11.25,1314297.0 +2016-11-15,11.25,11.350000381469727,10.75,10.899999618530273,489916.0 +2016-11-16,11.0,11.199999809265137,10.850000381469727,11.149999618530273,1233271.0 +2016-11-17,11.199999809265137,11.199999809265137,10.899999618530273,10.899999618530273,895341.0 +2016-11-20,10.949999809265137,11.050000190734863,10.850000381469727,10.899999618530273,520311.0 +2016-11-21,10.899999618530273,11.0,10.75,10.850000381469727,297272.0 +2016-11-22,10.850000381469727,11.0,10.800000190734863,11.0,670551.0 +2016-11-23,11.050000190734863,11.300000190734863,11.0,11.149999618530273,1392996.0 +2016-11-24,11.300000190734863,11.5,11.050000190734863,11.050000190734863,2703700.0 +2016-11-27,11.050000190734863,11.199999809265137,11.0,11.149999618530273,541514.0 +2016-11-28,11.149999618530273,12.100000381469727,11.100000381469727,11.649999618530273,6321388.0 +2016-11-29,11.75,11.800000190734863,11.300000190734863,11.399999618530273,2303695.0 +2016-11-30,11.350000381469727,11.649999618530273,11.350000381469727,11.449999809265137,1096795.0 +2016-12-01,11.600000381469727,11.699999809265137,11.5,11.600000381469727,856175.0 +2016-12-04,11.600000381469727,11.800000190734863,11.5,11.550000190734863,1298154.0 +2016-12-05,11.550000190734863,11.649999618530273,11.350000381469727,11.600000381469727,808644.0 +2016-12-06,11.699999809265137,12.050000190734863,11.699999809265137,11.949999809265137,2655228.0 +2016-12-07,11.949999809265137,12.25,11.949999809265137,12.100000381469727,2435861.0 +2016-12-08,12.050000190734863,12.25,12.050000190734863,12.100000381469727,2106771.0 +2016-12-11,12.199999809265137,12.350000381469727,12.199999809265137,12.300000190734863,1978694.0 +2016-12-12,12.399999618530273,12.800000190734863,12.050000190734863,12.100000381469727,7617737.0 +2016-12-13,12.100000381469727,12.350000381469727,11.800000190734863,12.149999618530273,3452197.0 +2016-12-14,12.199999809265137,12.25,11.449999809265137,11.5,2646087.0 +2016-12-15,11.399999618530273,11.699999809265137,11.300000190734863,11.600000381469727,1527089.0 +2016-12-18,11.649999618530273,11.850000381469727,11.649999618530273,11.800000190734863,1364556.0 +2016-12-19,11.800000190734863,11.899999618530273,11.399999618530273,11.449999809265137,1314072.0 +2016-12-20,11.350000381469727,11.449999809265137,11.050000190734863,11.149999618530273,1008865.0 +2016-12-21,11.199999809265137,11.25,11.0,11.199999809265137,472827.0 +2016-12-22,11.149999618530273,11.25,11.149999618530273,11.149999618530273,462055.0 +2016-12-25,11.25,11.449999809265137,11.25,11.350000381469727,768065.0 +2016-12-26,,,,, +2016-12-27,11.350000381469727,11.850000381469727,11.350000381469727,11.800000190734863,1749481.0 +2016-12-28,11.800000190734863,12.0,11.75,11.75,1293926.0 +2016-12-29,11.75,11.800000190734863,11.5,11.649999618530273,1049720.0 +2017-01-01,11.75,11.949999809265137,11.649999618530273,11.949999809265137,1414259.0 +2017-01-02,11.949999809265137,12.550000190734863,11.949999809265137,12.25,5725957.0 +2017-01-03,12.75,13.399999618530273,12.75,13.149999618530273,10145232.0 +2017-01-04,13.399999618530273,14.0,13.100000381469727,13.75,8265683.0 +2017-01-05,14.0,14.25,13.649999618530273,13.899999618530273,5147782.0 +2017-01-08,14.050000190734863,14.449999809265137,13.850000381469727,14.149999618530273,6438719.0 +2017-01-09,14.0,14.0,12.75,12.75,3299570.0 +2017-01-10,12.649999618530273,13.75,12.100000381469727,13.449999809265137,8846878.0 +2017-01-11,13.449999809265137,13.649999618530273,12.850000381469727,12.949999809265137,2221837.0 +2017-01-12,13.100000381469727,13.25,12.449999809265137,13.100000381469727,2132984.0 +2017-01-15,13.5,13.899999618530273,13.350000381469727,13.899999618530273,3930960.0 +2017-01-16,13.899999618530273,14.0,13.5,13.600000381469727,2662969.0 +2017-01-17,13.5,13.949999809265137,12.800000190734863,13.800000190734863,2053001.0 +2017-01-18,13.899999618530273,14.149999618530273,13.649999618530273,13.649999618530273,2419550.0 +2017-01-19,13.550000190734863,13.800000190734863,13.350000381469727,13.5,1176927.0 +2017-01-22,13.449999809265137,13.949999809265137,13.149999618530273,13.850000381469727,1741194.0 +2017-01-23,13.899999618530273,14.199999809265137,13.850000381469727,14.0,2213853.0 +2017-01-24,14.050000190734863,14.25,13.899999618530273,13.949999809265137,2937175.0 +2017-01-25,14.0,14.050000190734863,13.800000190734863,13.800000190734863,1632890.0 +2017-01-26,13.949999809265137,14.300000190734863,13.600000381469727,14.149999618530273,4868558.0 +2017-01-29,14.149999618530273,15.199999809265137,14.149999618530273,15.0,10519075.0 +2017-01-30,15.149999618530273,15.350000381469727,14.550000190734863,14.550000190734863,5490214.0 +2017-01-31,14.300000190734863,15.100000381469727,14.199999809265137,15.0,4600556.0 +2017-02-01,15.100000381469727,15.899999618530273,15.100000381469727,15.699999809265137,7523182.0 +2017-02-02,15.949999809265137,16.799999237060547,15.800000190734863,16.25,10555578.0 +2017-02-05,16.649999618530273,17.0,16.399999618530273,16.450000762939453,6269400.0 +2017-02-06,16.5,16.600000381469727,15.5,16.399999618530273,4327042.0 +2017-02-07,16.350000381469727,16.5,16.049999237060547,16.200000762939453,2475253.0 +2017-02-08,16.200000762939453,16.200000762939453,15.75,15.75,2559673.0 +2017-02-09,15.800000190734863,16.5,15.649999618530273,16.0,5323159.0 +2017-02-12,16.350000381469727,16.5,16.149999618530273,16.25,2083546.0 +2017-02-13,16.299999237060547,16.299999237060547,15.949999809265137,16.100000381469727,2589436.0 +2017-02-14,16.149999618530273,16.25,15.800000190734863,15.949999809265137,2444799.0 +2017-02-15,16.0,16.149999618530273,15.899999618530273,16.149999618530273,1667816.0 +2017-02-16,16.100000381469727,16.149999618530273,15.949999809265137,16.049999237060547,1268138.0 +2017-02-19,16.100000381469727,16.100000381469727,15.699999809265137,15.850000381469727,1500123.0 +2017-02-20,15.800000190734863,15.850000381469727,15.5,15.550000190734863,1867646.0 +2017-02-21,15.5,15.600000381469727,15.149999618530273,15.449999809265137,2094232.0 +2017-02-22,15.449999809265137,15.600000381469727,15.25,15.25,1008432.0 +2017-02-23,15.300000190734863,15.350000381469727,15.0,15.0,1487016.0 +2017-02-26,15.149999618530273,16.450000762939453,15.149999618530273,16.299999237060547,5540470.0 +2017-02-27,16.5,16.850000381469727,15.75,15.899999618530273,6686715.0 +2017-02-28,16.149999618530273,16.5,15.850000381469727,16.399999618530273,3585454.0 +2017-03-01,16.5,16.649999618530273,16.100000381469727,16.200000762939453,2733079.0 +2017-03-02,16.299999237060547,16.350000381469727,15.949999809265137,16.100000381469727,1793583.0 +2017-03-05,16.149999618530273,16.149999618530273,15.800000190734863,15.899999618530273,1234558.0 +2017-03-06,15.850000381469727,16.0,15.600000381469727,15.949999809265137,1056117.0 +2017-03-07,16.049999237060547,16.049999237060547,15.850000381469727,15.899999618530273,715558.0 +2017-03-08,15.899999618530273,15.899999618530273,15.699999809265137,15.75,708029.0 +2017-03-09,15.699999809265137,16.700000762939453,15.350000381469727,16.0,4543699.0 +2017-03-12,16.200000762939453,16.5,15.949999809265137,16.049999237060547,3181338.0 +2017-03-13,16.0,16.149999618530273,14.800000190734863,15.25,2478140.0 +2017-03-14,15.199999809265137,15.5,14.5,15.25,2617680.0 +2017-03-15,15.300000190734863,15.600000381469727,15.100000381469727,15.25,2212877.0 +2017-03-16,15.300000190734863,15.449999809265137,15.149999618530273,15.25,1709333.0 +2017-03-19,15.199999809265137,15.300000190734863,15.050000190734863,15.300000190734863,1420709.0 +2017-03-20,15.399999618530273,15.850000381469727,15.300000190734863,15.449999809265137,3454061.0 +2017-03-21,15.5,15.600000381469727,15.300000190734863,15.300000190734863,1402826.0 +2017-03-22,15.149999618530273,15.149999618530273,14.850000381469727,14.850000381469727,1370806.0 +2017-03-23,14.949999809265137,15.100000381469727,14.899999618530273,14.949999809265137,870683.0 +2017-03-26,15.0,15.050000190734863,14.899999618530273,14.949999809265137,442482.0 +2017-03-27,15.050000190734863,15.300000190734863,14.850000381469727,14.899999618530273,1403042.0 +2017-03-28,15.050000190734863,15.199999809265137,14.949999809265137,15.0,790152.0 +2017-03-29,15.050000190734863,15.050000190734863,15.0,15.0,628697.0 +2017-03-30,15.0,15.199999809265137,15.0,15.050000190734863,1154545.0 +2017-04-02,,,,, +2017-04-03,15.0,15.0,14.899999618530273,14.899999618530273,567778.0 +2017-04-04,,,,, +2017-04-05,15.0,15.050000190734863,14.850000381469727,15.050000190734863,1446721.0 +2017-04-06,15.050000190734863,15.100000381469727,14.899999618530273,14.899999618530273,780636.0 +2017-04-09,14.899999618530273,14.899999618530273,14.600000381469727,14.649999618530273,821985.0 +2017-04-10,14.649999618530273,14.800000190734863,14.550000190734863,14.699999809265137,528160.0 +2017-04-11,14.699999809265137,14.75,14.550000190734863,14.649999618530273,440229.0 +2017-04-12,14.699999809265137,14.699999809265137,14.550000190734863,14.600000381469727,441556.0 +2017-04-13,14.600000381469727,14.600000381469727,14.5,14.550000190734863,381170.0 +2017-04-16,14.399999618530273,14.399999618530273,14.0,14.100000381469727,840046.0 +2017-04-17,14.199999809265137,14.199999809265137,13.850000381469727,14.0,614445.0 +2017-04-18,14.0,14.0,13.350000381469727,13.449999809265137,1395819.0 +2017-04-19,13.449999809265137,13.5,13.050000190734863,13.5,1326570.0 +2017-04-20,13.399999618530273,13.449999809265137,13.050000190734863,13.050000190734863,869375.0 +2017-04-23,13.300000190734863,13.75,13.300000190734863,13.300000190734863,766094.0 +2017-04-24,13.350000381469727,13.449999809265137,13.25,13.399999618530273,387473.0 +2017-04-25,13.5,13.5,13.199999809265137,13.300000190734863,574223.0 +2017-04-26,13.350000381469727,13.800000190734863,13.199999809265137,13.550000190734863,1668874.0 +2017-04-27,13.600000381469727,13.600000381469727,13.399999618530273,13.399999618530273,788734.0 +2017-04-30,13.399999618530273,13.550000190734863,13.399999618530273,13.5,392842.0 +2017-05-01,13.550000190734863,13.899999618530273,13.550000190734863,13.649999618530273,1095645.0 +2017-05-02,,,,, +2017-05-03,13.600000381469727,13.600000381469727,13.449999809265137,13.5,260249.0 +2017-05-04,13.5,13.5,13.100000381469727,13.25,482845.0 +2017-05-07,13.100000381469727,13.25,12.899999618530273,13.050000190734863,365329.0 +2017-05-08,13.0,13.199999809265137,12.949999809265137,13.149999618530273,420062.0 +2017-05-09,,,,, +2017-05-10,13.300000190734863,13.5,13.300000190734863,13.350000381469727,864703.0 +2017-05-11,13.300000190734863,13.350000381469727,13.0,13.050000190734863,293190.0 +2017-05-14,13.050000190734863,13.050000190734863,13.0,13.0,214793.0 +2017-05-15,13.0,13.149999618530273,13.0,13.050000190734863,324635.0 +2017-05-16,13.100000381469727,13.399999618530273,13.0,13.149999618530273,969688.0 +2017-05-17,13.149999618530273,13.25,13.050000190734863,13.199999809265137,867605.0 +2017-05-18,13.25,13.5,13.100000381469727,13.25,1569947.0 +2017-05-21,13.350000381469727,13.399999618530273,13.199999809265137,13.25,792415.0 +2017-05-22,13.25,13.300000190734863,13.100000381469727,13.149999618530273,562526.0 +2017-05-23,13.100000381469727,13.100000381469727,13.0,13.050000190734863,469541.0 +2017-05-24,13.050000190734863,13.050000190734863,12.850000381469727,12.850000381469727,241072.0 +2017-05-25,12.850000381469727,13.0,12.75,12.850000381469727,259736.0 +2017-05-28,12.949999809265137,12.949999809265137,12.050000190734863,12.050000190734863,358737.0 +2017-05-29,12.0,12.199999809265137,11.800000190734863,12.149999618530273,278218.0 +2017-05-30,12.199999809265137,12.399999618530273,12.149999618530273,12.25,224347.0 +2017-05-31,12.199999809265137,12.25,12.100000381469727,12.149999618530273,205315.0 +2017-06-01,12.100000381469727,12.199999809265137,12.0,12.050000190734863,177301.0 +2017-06-04,11.979999542236328,12.15999984741211,11.979999542236328,12.119999885559082,145414.0 +2017-06-05,12.0600004196167,12.100000381469727,12.0,12.0600004196167,179804.0 +2017-06-06,12.100000381469727,12.460000038146973,12.100000381469727,12.180000305175781,602063.0 +2017-06-07,12.199999809265137,12.300000190734863,12.100000381469727,12.220000267028809,236261.0 +2017-06-08,12.180000305175781,12.180000305175781,12.039999961853027,12.100000381469727,181183.0 +2017-06-11,12.100000381469727,12.579999923706055,12.100000381469727,12.220000267028809,834436.0 +2017-06-12,12.399999618530273,12.5,12.34000015258789,12.359999656677246,398061.0 +2017-06-13,12.300000190734863,12.319999694824219,12.199999809265137,12.239999771118164,169080.0 +2017-06-14,12.199999809265137,12.199999809265137,12.140000343322754,12.140000343322754,158918.0 +2017-06-15,12.100000381469727,12.100000381469727,11.819999694824219,11.84000015258789,188696.0 +2017-06-18,11.84000015258789,11.84000015258789,11.5,11.680000305175781,187587.0 +2017-06-19,11.680000305175781,11.960000038146973,11.680000305175781,11.84000015258789,319052.0 +2017-06-20,12.0,12.0,11.84000015258789,11.859999656677246,240929.0 +2017-06-21,11.899999618530273,12.100000381469727,11.779999732971191,12.0,512209.0 +2017-06-22,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0 +2017-06-25,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0 +2017-06-26,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0 +2017-06-27,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0 +2017-06-28,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0 +2017-06-29,12.039999961853027,12.100000381469727,11.960000038146973,12.0600004196167,455109.0 +2017-07-02,12.0,12.15999984741211,11.979999542236328,12.0,511907.0 +2017-07-03,12.020000457763672,12.140000343322754,11.979999542236328,12.140000343322754,435539.0 +2017-07-04,12.199999809265137,12.399999618530273,12.199999809265137,12.199999809265137,754609.0 +2017-07-05,12.199999809265137,12.279999732971191,12.100000381469727,12.260000228881836,416487.0 +2017-07-06,12.220000267028809,12.680000305175781,12.220000267028809,12.5,1770244.0 +2017-07-09,12.479999542236328,12.65999984741211,12.479999542236328,12.520000457763672,670325.0 +2017-07-10,12.579999923706055,12.619999885559082,12.34000015258789,12.380000114440918,425249.0 +2017-07-11,12.300000190734863,12.460000038146973,12.239999771118164,12.460000038146973,557060.0 +2017-07-12,12.5,12.579999923706055,12.460000038146973,12.5,646663.0 +2017-07-13,12.5600004196167,12.65999984741211,12.5600004196167,12.579999923706055,580396.0 +2017-07-16,12.640000343322754,12.640000343322754,12.479999542236328,12.520000457763672,592836.0 +2017-07-17,12.5,12.520000457763672,12.460000038146973,12.479999542236328,365202.0 +2017-07-18,12.479999542236328,12.539999961853027,12.359999656677246,12.359999656677246,320338.0 +2017-07-19,12.380000114440918,12.479999542236328,12.34000015258789,12.420000076293945,173491.0 +2017-07-20,12.460000038146973,12.479999542236328,12.420000076293945,12.4399995803833,123694.0 +2017-07-23,12.399999618530273,12.4399995803833,12.359999656677246,12.399999618530273,250660.0 +2017-07-24,12.380000114440918,12.380000114440918,12.260000228881836,12.319999694824219,221722.0 +2017-07-25,12.319999694824219,12.460000038146973,12.260000228881836,12.300000190734863,335197.0 +2017-07-26,12.319999694824219,12.359999656677246,12.239999771118164,12.260000228881836,270226.0 +2017-07-27,12.260000228881836,12.260000228881836,12.100000381469727,12.180000305175781,263037.0 +2017-07-30,12.279999732971191,12.300000190734863,12.119999885559082,12.239999771118164,214742.0 +2017-07-31,12.260000228881836,12.260000228881836,12.180000305175781,12.180000305175781,95020.0 +2017-08-01,12.199999809265137,12.34000015258789,12.15999984741211,12.199999809265137,199792.0 +2017-08-02,12.5600004196167,12.800000190734863,12.539999961853027,12.600000381469727,2040995.0 +2017-08-03,12.520000457763672,12.5600004196167,12.319999694824219,12.399999618530273,586784.0 +2017-08-06,12.380000114440918,12.380000114440918,12.279999732971191,12.300000190734863,384837.0 +2017-08-07,12.279999732971191,12.5,12.260000228881836,12.319999694824219,414037.0 +2017-08-08,12.399999618530273,12.65999984741211,12.300000190734863,12.600000381469727,1003884.0 +2017-08-09,12.600000381469727,12.800000190734863,12.600000381469727,12.640000343322754,798415.0 +2017-08-10,12.699999809265137,13.100000381469727,12.680000305175781,12.979999542236328,2398066.0 +2017-08-13,13.0,13.220000267028809,12.880000114440918,12.899999618530273,915578.0 +2017-08-14,12.9399995803833,13.220000267028809,12.920000076293945,12.979999542236328,1312715.0 +2017-08-15,13.0,13.15999984741211,12.720000267028809,12.720000267028809,672130.0 +2017-08-16,12.699999809265137,12.979999542236328,12.600000381469727,12.979999542236328,971696.0 +2017-08-17,13.100000381469727,13.100000381469727,12.9399995803833,12.9399995803833,623166.0 +2017-08-20,12.9399995803833,13.079999923706055,12.9399995803833,13.0,756799.0 +2017-08-21,13.0600004196167,13.140000343322754,13.020000457763672,13.079999923706055,553401.0 +2017-08-22,13.119999885559082,13.119999885559082,13.0,13.0,620138.0 +2017-08-23,13.020000457763672,13.0600004196167,12.84000015258789,12.859999656677246,930312.0 +2017-08-24,12.859999656677246,12.859999656677246,12.579999923706055,12.619999885559082,623525.0 +2017-08-27,12.619999885559082,12.619999885559082,12.5,12.5,221339.0 +2017-08-28,12.5,12.760000228881836,12.5,12.680000305175781,326398.0 +2017-08-29,12.65999984741211,12.65999984741211,12.579999923706055,12.619999885559082,195247.0 +2017-08-30,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-08-31,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-09-03,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-09-04,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-09-05,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-09-06,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,0.0 +2017-09-07,12.640000343322754,12.65999984741211,12.5600004196167,12.5600004196167,465959.0 +2017-09-10,12.579999923706055,12.619999885559082,12.539999961853027,12.5600004196167,283538.0 +2017-09-11,12.579999923706055,12.680000305175781,12.5600004196167,12.680000305175781,479155.0 +2017-09-12,12.680000305175781,12.979999542236328,12.619999885559082,12.619999885559082,1174808.0 +2017-09-13,12.65999984741211,12.699999809265137,12.5600004196167,12.600000381469727,365949.0 +2017-09-14,12.600000381469727,12.640000343322754,12.539999961853027,12.619999885559082,434255.0 +2017-09-17,12.619999885559082,12.739999771118164,12.619999885559082,12.699999809265137,569323.0 +2017-09-18,12.739999771118164,12.800000190734863,12.579999923706055,12.600000381469727,444384.0 +2017-09-19,12.600000381469727,12.65999984741211,12.539999961853027,12.539999961853027,174340.0 +2017-09-20,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0 +2017-09-21,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0 +2017-09-24,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0 +2017-09-25,12.199999809265137,12.420000076293945,12.199999809265137,12.319999694824219,363083.0 +2017-09-26,12.399999618530273,12.399999618530273,12.239999771118164,12.239999771118164,270086.0 +2017-09-27,12.260000228881836,12.319999694824219,12.199999809265137,12.239999771118164,292545.0 +2017-09-28,12.260000228881836,12.479999542236328,12.260000228881836,12.380000114440918,461444.0 +2017-10-01,12.300000190734863,12.359999656677246,12.119999885559082,12.239999771118164,388408.0 +2017-10-02,12.239999771118164,12.300000190734863,12.199999809265137,12.279999732971191,162654.0 +2017-10-03,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0 +2017-10-04,12.380000114440918,12.380000114440918,12.300000190734863,12.34000015258789,166259.0 +2017-10-05,12.34000015258789,12.34000015258789,12.279999732971191,12.279999732971191,195299.0 +2017-10-08,12.279999732971191,12.359999656677246,12.239999771118164,12.239999771118164,337165.0 +2017-10-09,12.260000228881836,12.300000190734863,12.15999984741211,12.199999809265137,208155.0 +2017-10-10,12.15999984741211,12.15999984741211,12.020000457763672,12.039999961853027,202503.0 +2017-10-11,12.0,12.0,11.4399995803833,11.539999961853027,614464.0 +2017-10-12,11.619999885559082,11.960000038146973,11.5600004196167,11.960000038146973,397059.0 +2017-10-15,11.84000015258789,12.0,11.800000190734863,11.800000190734863,206825.0 +2017-10-16,11.5600004196167,11.779999732971191,11.5600004196167,11.779999732971191,224094.0 +2017-10-17,11.779999732971191,11.779999732971191,11.65999984741211,11.720000267028809,191405.0 +2017-10-18,11.699999809265137,11.699999809265137,11.640000343322754,11.699999809265137,453825.0 +2017-10-19,11.819999694824219,12.079999923706055,11.800000190734863,11.960000038146973,531657.0 +2017-10-22,11.979999542236328,12.100000381469727,11.9399995803833,12.0,468910.0 +2017-10-23,11.960000038146973,11.960000038146973,11.699999809265137,11.859999656677246,256162.0 +2017-10-24,11.819999694824219,11.819999694824219,11.5,11.65999984741211,253613.0 +2017-10-25,11.619999885559082,11.880000114440918,11.579999923706055,11.880000114440918,176116.0 +2017-10-26,11.899999618530273,11.899999618530273,11.699999809265137,11.779999732971191,118638.0 +2017-10-29,11.779999732971191,11.800000190734863,11.699999809265137,11.739999771118164,216082.0 +2017-10-30,11.779999732971191,11.800000190734863,11.579999923706055,11.619999885559082,214797.0 +2017-10-31,11.5600004196167,11.739999771118164,11.399999618530273,11.640000343322754,578526.0 +2017-11-01,11.5600004196167,11.5600004196167,11.420000076293945,11.520000457763672,431341.0 +2017-11-02,11.479999542236328,11.5,11.399999618530273,11.420000076293945,124343.0 +2017-11-05,11.399999618530273,11.399999618530273,11.039999961853027,11.300000190734863,492249.0 +2017-11-06,11.300000190734863,11.520000457763672,11.079999923706055,11.4399995803833,355507.0 +2017-11-07,11.5,11.520000457763672,10.279999732971191,10.600000381469727,784791.0 +2017-11-08,10.720000267028809,10.720000267028809,10.460000038146973,10.680000305175781,328962.0 +2017-11-09,10.600000381469727,10.84000015258789,10.600000381469727,10.779999732971191,354515.0 +2017-11-12,10.699999809265137,10.960000038146973,10.680000305175781,10.680000305175781,267444.0 +2017-11-13,10.640000343322754,10.720000267028809,10.579999923706055,10.699999809265137,269202.0 +2017-11-14,10.699999809265137,10.880000114440918,10.640000343322754,10.800000190734863,449804.0 +2017-11-15,10.880000114440918,11.739999771118164,10.84000015258789,11.0,1202146.0 +2017-11-16,11.020000457763672,11.0600004196167,10.859999656677246,10.960000038146973,432873.0 +2017-11-19,10.960000038146973,11.020000457763672,10.739999771118164,10.800000190734863,226120.0 +2017-11-20,10.779999732971191,10.800000190734863,10.65999984741211,10.65999984741211,147877.0 +2017-11-21,10.680000305175781,10.699999809265137,10.5600004196167,10.600000381469727,123650.0 +2017-11-22,10.579999923706055,10.760000228881836,10.579999923706055,10.760000228881836,176581.0 +2017-11-23,10.779999732971191,11.0600004196167,10.779999732971191,10.960000038146973,259334.0 +2017-11-26,11.100000381469727,11.100000381469727,11.0,11.039999961853027,216920.0 +2017-11-27,11.0600004196167,11.15999984741211,10.960000038146973,11.039999961853027,520125.0 +2017-11-28,11.020000457763672,11.039999961853027,10.899999618530273,11.0,369060.0 +2017-11-29,11.039999961853027,11.140000343322754,11.0,11.100000381469727,464775.0 +2017-11-30,11.100000381469727,11.279999732971191,11.079999923706055,11.199999809265137,661705.0 +2017-12-03,11.199999809265137,11.460000038146973,11.199999809265137,11.4399995803833,800147.0 +2017-12-04,11.460000038146973,11.479999542236328,11.279999732971191,11.359999656677246,418061.0 +2017-12-05,11.279999732971191,11.399999618530273,11.239999771118164,11.359999656677246,308578.0 +2017-12-06,11.399999618530273,11.399999618530273,11.260000228881836,11.260000228881836,461907.0 +2017-12-07,11.319999694824219,11.4399995803833,11.199999809265137,11.399999618530273,560648.0 +2017-12-10,11.520000457763672,12.039999961853027,11.520000457763672,12.039999961853027,1644114.0 +2017-12-11,12.100000381469727,12.34000015258789,11.899999618530273,11.899999618530273,1796072.0 +2017-12-12,11.920000076293945,12.199999809265137,11.779999732971191,12.0,982072.0 +2017-12-13,12.0,12.0600004196167,11.899999618530273,11.960000038146973,342147.0 +2017-12-14,12.079999923706055,12.079999923706055,11.84000015258789,11.920000076293945,397844.0 +2017-12-17,11.920000076293945,12.0600004196167,11.920000076293945,12.0,334034.0 +2017-12-18,12.0,12.079999923706055,11.920000076293945,12.020000457763672,381396.0 +2017-12-19,12.0600004196167,12.0600004196167,11.859999656677246,11.920000076293945,442057.0 +2017-12-20,12.0,12.239999771118164,11.920000076293945,12.100000381469727,1208307.0 +2017-12-21,12.119999885559082,12.15999984741211,12.0,12.0,366166.0 +2017-12-24,12.0,12.020000457763672,11.9399995803833,11.9399995803833,250017.0 +2017-12-25,11.899999618530273,11.9399995803833,11.819999694824219,11.819999694824219,255631.0 +2017-12-26,11.800000190734863,11.859999656677246,11.720000267028809,11.84000015258789,290994.0 +2017-12-27,11.899999618530273,11.960000038146973,11.84000015258789,11.880000114440918,341295.0 +2017-12-28,11.920000076293945,12.0600004196167,11.920000076293945,11.979999542236328,682926.0 +2017-12-31,12.0,12.199999809265137,12.0,12.079999923706055,808579.0 +2018-01-01,12.0600004196167,12.359999656677246,11.899999618530273,12.279999732971191,2287767.0 +2018-01-02,12.279999732971191,12.399999618530273,12.140000343322754,12.15999984741211,1081672.0 +2018-01-03,12.199999809265137,12.199999809265137,12.0,12.039999961853027,489274.0 +2018-01-04,12.020000457763672,12.15999984741211,12.020000457763672,12.0600004196167,230621.0 +2018-01-07,12.039999961853027,12.100000381469727,11.979999542236328,11.979999542236328,465523.0 +2018-01-08,12.020000457763672,12.039999961853027,11.899999618530273,12.0,268733.0 +2018-01-09,12.0,12.0,11.899999618530273,11.9399995803833,144205.0 +2018-01-10,11.84000015258789,11.979999542236328,11.84000015258789,11.880000114440918,239422.0 +2018-01-11,11.859999656677246,12.020000457763672,11.800000190734863,11.920000076293945,246710.0 +2018-01-14,11.979999542236328,12.079999923706055,11.899999618530273,11.979999542236328,329715.0 +2018-01-15,12.0,12.0600004196167,11.960000038146973,12.0,302980.0 +2018-01-16,12.039999961853027,12.0600004196167,12.0,12.0,211620.0 +2018-01-17,12.0,12.039999961853027,11.960000038146973,11.960000038146973,148912.0 +2018-01-18,11.979999542236328,12.0,11.899999618530273,11.979999542236328,187317.0 +2018-01-21,11.920000076293945,11.920000076293945,11.800000190734863,11.859999656677246,235910.0 +2018-01-22,11.84000015258789,11.979999542236328,11.84000015258789,11.9399995803833,235137.0 +2018-01-23,11.859999656677246,12.0,11.859999656677246,11.899999618530273,238817.0 +2018-01-24,11.819999694824219,11.859999656677246,11.720000267028809,11.760000228881836,188155.0 +2018-01-25,11.859999656677246,11.880000114440918,11.800000190734863,11.800000190734863,201487.0 +2018-01-28,11.800000190734863,12.0,11.779999732971191,11.899999618530273,300370.0 +2018-01-29,11.899999618530273,11.979999542236328,11.800000190734863,11.899999618530273,295903.0 +2018-01-30,11.899999618530273,11.960000038146973,11.800000190734863,11.880000114440918,223374.0 +2018-01-31,11.899999618530273,12.079999923706055,11.899999618530273,11.920000076293945,458792.0 +2018-02-01,11.9399995803833,12.0600004196167,11.920000076293945,12.0,182412.0 +2018-02-04,12.0,12.0,11.84000015258789,11.880000114440918,166581.0 +2018-02-05,11.880000114440918,11.880000114440918,11.819999694824219,11.859999656677246,213615.0 +2018-02-06,11.5,11.520000457763672,11.0,11.199999809265137,908818.0 +2018-02-07,11.479999542236328,11.479999542236328,10.920000076293945,11.0,499584.0 +2018-02-08,11.140000343322754,11.140000343322754,10.960000038146973,11.119999885559082,347322.0 +2018-02-11,11.0600004196167,11.100000381469727,10.979999542236328,11.020000457763672,310458.0 +2018-02-12,11.020000457763672,11.199999809265137,11.0,11.199999809265137,537966.0 +2018-02-13,11.239999771118164,11.260000228881836,11.0600004196167,11.079999923706055,273702.0 +2018-02-14,11.0600004196167,11.199999809265137,11.0600004196167,11.0600004196167,219135.0 +2018-02-15,11.239999771118164,11.239999771118164,11.100000381469727,11.15999984741211,221730.0 +2018-02-18,11.180000305175781,11.199999809265137,11.0600004196167,11.0600004196167,240641.0 +2018-02-19,11.0600004196167,11.0600004196167,11.0,11.039999961853027,206201.0 +2018-02-20,11.0,11.0600004196167,10.979999542236328,11.039999961853027,348985.0 +2018-02-21,11.0,11.020000457763672,10.960000038146973,11.020000457763672,262934.0 +2018-02-22,11.020000457763672,11.260000228881836,11.020000457763672,11.220000267028809,875600.0 +2018-02-25,11.220000267028809,11.539999961853027,11.220000267028809,11.380000114440918,1012288.0 +2018-02-26,11.420000076293945,11.420000076293945,11.15999984741211,11.199999809265137,230323.0 +2018-02-27,11.199999809265137,11.220000267028809,11.020000457763672,11.039999961853027,278495.0 +2018-02-28,11.020000457763672,11.199999809265137,11.0,11.119999885559082,260609.0 +2018-03-01,11.199999809265137,11.220000267028809,11.100000381469727,11.180000305175781,185385.0 +2018-03-04,11.180000305175781,11.260000228881836,11.039999961853027,11.15999984741211,358661.0 +2018-03-05,11.180000305175781,11.34000015258789,11.100000381469727,11.239999771118164,531010.0 +2018-03-06,11.319999694824219,11.460000038146973,11.319999694824219,11.399999618530273,602745.0 +2018-03-07,11.4399995803833,11.600000381469727,11.399999618530273,11.520000457763672,1185193.0 +2018-03-08,11.539999961853027,11.65999984741211,11.399999618530273,11.460000038146973,421980.0 +2018-03-11,11.600000381469727,11.600000381469727,11.140000343322754,11.4399995803833,509213.0 +2018-03-12,11.460000038146973,11.5,11.380000114440918,11.420000076293945,641476.0 +2018-03-13,11.5,11.5,11.399999618530273,11.420000076293945,524893.0 +2018-03-14,11.4399995803833,11.460000038146973,11.399999618530273,11.460000038146973,453887.0 +2018-03-15,11.4399995803833,11.460000038146973,11.34000015258789,11.420000076293945,334941.0 +2018-03-18,11.420000076293945,11.5600004196167,11.420000076293945,11.479999542236328,572405.0 +2018-03-19,11.479999542236328,11.539999961853027,11.460000038146973,11.520000457763672,316590.0 +2018-03-20,11.460000038146973,11.5,11.420000076293945,11.420000076293945,351450.0 +2018-03-21,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0 +2018-03-22,11.460000038146973,11.520000457763672,11.420000076293945,11.460000038146973,411246.0 +2018-03-25,11.420000076293945,11.5,11.319999694824219,11.34000015258789,374027.0 +2018-03-26,11.359999656677246,11.5,11.359999656677246,11.420000076293945,329624.0 +2018-03-27,11.359999656677246,11.420000076293945,11.319999694824219,11.34000015258789,420306.0 +2018-03-28,11.319999694824219,11.420000076293945,11.279999732971191,11.34000015258789,562804.0 +2018-03-29,11.380000114440918,11.380000114440918,11.199999809265137,11.34000015258789,485423.0 +2018-04-01,11.260000228881836,11.300000190734863,11.199999809265137,11.239999771118164,175582.0 +2018-04-02,11.199999809265137,11.260000228881836,11.119999885559082,11.180000305175781,287414.0 +2018-04-03,11.199999809265137,11.319999694824219,11.180000305175781,11.319999694824219,542673.0 +2018-04-04,11.359999656677246,11.359999656677246,11.239999771118164,11.260000228881836,652068.0 +2018-04-05,11.260000228881836,11.65999984741211,11.260000228881836,11.479999542236328,2472091.0 +2018-04-08,11.520000457763672,11.5600004196167,11.460000038146973,11.460000038146973,703142.0 +2018-04-09,11.5,11.5,11.34000015258789,11.380000114440918,526650.0 +2018-04-10,11.319999694824219,11.359999656677246,11.279999732971191,11.319999694824219,334772.0 +2018-04-11,11.300000190734863,11.34000015258789,10.920000076293945,11.0,747889.0 +2018-04-12,11.0,11.140000343322754,10.899999618530273,11.079999923706055,772338.0 +2018-04-15,11.119999885559082,11.279999732971191,11.119999885559082,11.239999771118164,351156.0 +2018-04-16,11.279999732971191,11.399999618530273,11.260000228881836,11.319999694824219,912279.0 +2018-04-17,11.359999656677246,11.920000076293945,11.300000190734863,11.779999732971191,3397090.0 +2018-04-18,11.800000190734863,11.899999618530273,11.579999923706055,11.699999809265137,1318132.0 +2018-04-19,11.680000305175781,12.0,11.680000305175781,11.899999618530273,1771973.0 +2018-04-22,12.0,12.0600004196167,11.859999656677246,11.880000114440918,665951.0 +2018-04-23,11.859999656677246,12.100000381469727,11.819999694824219,11.960000038146973,1278465.0 +2018-04-24,11.9399995803833,12.039999961853027,11.819999694824219,11.979999542236328,921156.0 +2018-04-25,11.899999618530273,12.0,11.880000114440918,12.0,735875.0 +2018-04-26,11.979999542236328,12.0,11.880000114440918,11.920000076293945,461768.0 +2018-04-29,11.979999542236328,12.039999961853027,11.920000076293945,11.920000076293945,576851.0 +2018-04-30,11.920000076293945,12.4399995803833,11.819999694824219,12.300000190734863,3176604.0 +2018-05-01,12.319999694824219,12.359999656677246,12.100000381469727,12.180000305175781,1169849.0 +2018-05-02,12.15999984741211,12.15999984741211,11.9399995803833,11.960000038146973,590343.0 +2018-05-03,11.960000038146973,11.960000038146973,11.699999809265137,11.760000228881836,389100.0 +2018-05-06,11.880000114440918,11.880000114440918,11.699999809265137,11.699999809265137,241462.0 +2018-05-07,11.739999771118164,11.800000190734863,11.619999885559082,11.699999809265137,388392.0 +2018-05-08,11.600000381469727,11.819999694824219,11.279999732971191,11.739999771118164,859967.0 +2018-05-09,11.880000114440918,11.899999618530273,11.520000457763672,11.600000381469727,836184.0 +2018-05-10,11.579999923706055,11.720000267028809,11.4399995803833,11.5,429097.0 +2018-05-13,11.579999923706055,11.680000305175781,11.5600004196167,11.5600004196167,356188.0 +2018-05-14,11.579999923706055,11.699999809265137,11.460000038146973,11.5,743157.0 +2018-05-15,11.420000076293945,11.579999923706055,11.319999694824219,11.319999694824219,367175.0 +2018-05-16,11.300000190734863,11.359999656677246,11.220000267028809,11.239999771118164,330538.0 +2018-05-17,11.199999809265137,11.319999694824219,11.140000343322754,11.140000343322754,192031.0 +2018-05-20,11.199999809265137,11.300000190734863,11.199999809265137,11.300000190734863,157976.0 +2018-05-21,11.300000190734863,11.800000190734863,11.300000190734863,11.739999771118164,1137927.0 +2018-05-22,11.739999771118164,11.880000114440918,11.600000381469727,11.800000190734863,583140.0 +2018-05-23,11.899999618530273,11.9399995803833,11.739999771118164,11.779999732971191,527760.0 +2018-05-24,11.720000267028809,11.739999771118164,11.600000381469727,11.720000267028809,366624.0 +2018-05-27,11.600000381469727,11.600000381469727,11.399999618530273,11.399999618530273,349709.0 +2018-05-28,11.34000015258789,11.399999618530273,11.319999694824219,11.399999618530273,206289.0 +2018-05-29,11.5,11.699999809265137,11.399999618530273,11.65999984741211,276335.0 +2018-05-30,11.539999961853027,11.699999809265137,11.5,11.5,204202.0 +2018-05-31,11.520000457763672,11.539999961853027,11.399999618530273,11.5,315330.0 +2018-06-03,11.539999961853027,11.680000305175781,11.539999961853027,11.680000305175781,279816.0 +2018-06-04,11.680000305175781,11.680000305175781,11.420000076293945,11.460000038146973,368120.0 +2018-06-05,11.579999923706055,11.600000381469727,11.5,11.579999923706055,156761.0 +2018-06-06,11.600000381469727,11.859999656677246,11.600000381469727,11.760000228881836,494950.0 +2018-06-07,11.800000190734863,11.84000015258789,11.600000381469727,11.699999809265137,278666.0 +2018-06-10,11.699999809265137,11.699999809265137,11.539999961853027,11.65999984741211,222966.0 +2018-06-11,11.579999923706055,11.699999809265137,11.5,11.520000457763672,108157.0 +2018-06-12,11.5,11.5600004196167,11.5,11.520000457763672,130443.0 +2018-06-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-19,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-20,11.520000457763672,11.680000305175781,11.5,11.5,225395.0 +2018-06-21,11.5,11.600000381469727,11.4399995803833,11.5600004196167,97088.0 +2018-06-24,11.5,11.680000305175781,11.5,11.680000305175781,259940.0 +2018-06-25,11.680000305175781,11.680000305175781,11.579999923706055,11.600000381469727,110830.0 +2018-06-26,11.5600004196167,11.600000381469727,11.5,11.5,262000.0 +2018-06-27,11.5,11.5600004196167,11.460000038146973,11.520000457763672,108121.0 +2018-06-28,11.520000457763672,11.520000457763672,11.460000038146973,11.479999542236328,166818.0 +2018-07-01,11.4399995803833,11.479999542236328,11.380000114440918,11.420000076293945,153910.0 +2018-07-02,11.359999656677246,11.399999618530273,11.300000190734863,11.380000114440918,114763.0 +2018-07-03,11.399999618530273,11.399999618530273,11.300000190734863,11.300000190734863,99469.0 +2018-07-04,11.319999694824219,11.34000015258789,11.279999732971191,11.34000015258789,73391.0 +2018-07-05,11.260000228881836,11.300000190734863,11.199999809265137,11.199999809265137,77484.0 +2018-07-08,11.079999923706055,11.199999809265137,11.079999923706055,11.119999885559082,113819.0 +2018-07-09,11.119999885559082,11.199999809265137,11.119999885559082,11.180000305175781,118803.0 +2018-07-10,11.119999885559082,11.300000190734863,11.119999885559082,11.220000267028809,358337.0 +2018-07-11,11.15999984741211,11.279999732971191,11.15999984741211,11.220000267028809,173473.0 +2018-07-12,11.180000305175781,11.199999809265137,11.140000343322754,11.180000305175781,82122.0 +2018-07-15,11.180000305175781,11.220000267028809,11.140000343322754,11.180000305175781,212411.0 +2018-07-16,11.220000267028809,11.220000267028809,11.15999984741211,11.180000305175781,136513.0 +2018-07-17,11.119999885559082,11.15999984741211,11.119999885559082,11.140000343322754,123850.0 +2018-07-18,11.079999923706055,11.140000343322754,11.0600004196167,11.0600004196167,194557.0 +2018-07-19,11.0600004196167,11.100000381469727,11.0,11.039999961853027,342444.0 +2018-07-22,11.039999961853027,11.100000381469727,11.0,11.100000381469727,124933.0 +2018-07-23,11.119999885559082,11.119999885559082,10.960000038146973,11.039999961853027,245676.0 +2018-07-24,11.0,11.0,10.920000076293945,11.0,185130.0 +2018-07-25,10.920000076293945,10.979999542236328,10.859999656677246,10.979999542236328,170293.0 +2018-07-26,11.0,11.0,10.619999885559082,10.84000015258789,179471.0 +2018-07-29,10.680000305175781,11.0,10.619999885559082,11.0,283640.0 +2018-07-30,10.899999618530273,11.0,10.760000228881836,10.779999732971191,173052.0 +2018-07-31,10.739999771118164,10.760000228881836,10.640000343322754,10.699999809265137,110068.0 +2018-08-01,10.720000267028809,10.800000190734863,10.699999809265137,10.800000190734863,94159.0 +2018-08-02,10.699999809265137,10.720000267028809,10.680000305175781,10.720000267028809,67632.0 +2018-08-05,10.699999809265137,10.800000190734863,10.600000381469727,10.640000343322754,221739.0 +2018-08-06,10.539999961853027,10.65999984741211,10.539999961853027,10.619999885559082,129914.0 +2018-08-07,10.680000305175781,10.739999771118164,10.640000343322754,10.640000343322754,108271.0 +2018-08-08,10.600000381469727,10.680000305175781,10.600000381469727,10.619999885559082,135270.0 +2018-08-09,10.600000381469727,10.619999885559082,10.539999961853027,10.5600004196167,150829.0 +2018-08-12,10.5600004196167,10.5600004196167,10.399999618530273,10.399999618530273,111193.0 +2018-08-13,10.319999694824219,10.34000015258789,10.199999809265137,10.260000228881836,171819.0 +2018-08-14,10.239999771118164,10.359999656677246,10.239999771118164,10.260000228881836,106956.0 +2018-08-15,10.260000228881836,10.380000114440918,10.260000228881836,10.300000190734863,80925.0 +2018-08-16,10.300000190734863,10.380000114440918,10.300000190734863,10.300000190734863,47392.0 +2018-08-19,10.300000190734863,10.380000114440918,10.300000190734863,10.300000190734863,47392.0 +2018-08-20,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0 +2018-08-21,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0 +2018-08-22,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0 +2018-08-23,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0 +2018-08-26,10.380000114440918,10.4399995803833,10.34000015258789,10.420000076293945,52505.0 +2018-08-27,10.5,10.579999923706055,10.420000076293945,10.460000038146973,53251.0 +2018-08-28,10.420000076293945,10.600000381469727,10.420000076293945,10.579999923706055,120498.0 +2018-08-29,10.539999961853027,10.760000228881836,10.539999961853027,10.5600004196167,199497.0 +2018-08-30,10.579999923706055,10.579999923706055,10.399999618530273,10.420000076293945,63221.0 +2018-09-02,10.479999542236328,10.479999542236328,10.399999618530273,10.420000076293945,104742.0 +2018-09-03,10.399999618530273,10.460000038146973,10.319999694824219,10.380000114440918,121806.0 +2018-09-04,10.399999618530273,10.739999771118164,10.399999618530273,10.539999961853027,168283.0 +2018-09-05,10.479999542236328,10.5,9.819999694824219,10.100000381469727,279535.0 +2018-09-06,10.15999984741211,10.199999809265137,9.819999694824219,10.199999809265137,426332.0 +2018-09-09,10.020000457763672,10.199999809265137,10.0,10.199999809265137,178544.0 +2018-09-10,10.199999809265137,10.199999809265137,10.0,10.039999961853027,79789.0 +2018-09-11,10.039999961853027,10.100000381469727,10.0,10.039999961853027,90941.0 +2018-09-12,10.039999961853027,10.100000381469727,10.0,10.0,131281.0 +2018-09-13,10.020000457763672,10.039999961853027,9.979999542236328,9.979999542236328,73606.0 +2018-09-16,10.020000457763672,10.020000457763672,10.0,10.0,105219.0 +2018-09-17,10.0,10.0,9.880000114440918,9.890000343322754,287947.0 +2018-09-18,9.880000114440918,9.949999809265137,9.880000114440918,9.9399995803833,112776.0 +2018-09-19,9.970000267028809,10.100000381469727,9.930000305175781,10.100000381469727,184186.0 +2018-09-20,10.039999961853027,10.100000381469727,10.0,10.0,153445.0 +2018-09-23,10.0,10.0,10.0,10.0,0.0 +2018-09-24,10.039999961853027,10.100000381469727,10.0,10.0,153445.0 +2018-09-25,10.0,10.079999923706055,10.0,10.0,115670.0 +2018-09-26,10.020000457763672,10.020000457763672,9.989999771118164,9.989999771118164,118450.0 +2018-09-27,10.039999961853027,10.039999961853027,9.979999542236328,10.0,97704.0 +2018-09-30,9.970000267028809,10.119999885559082,9.970000267028809,10.079999923706055,176146.0 +2018-10-01,10.039999961853027,10.079999923706055,10.020000457763672,10.020000457763672,60473.0 +2018-10-02,10.079999923706055,10.119999885559082,9.989999771118164,10.0,106975.0 +2018-10-03,10.0,10.039999961853027,9.970000267028809,10.020000457763672,44242.0 +2018-10-04,10.020000457763672,10.100000381469727,9.989999771118164,10.0600004196167,271032.0 +2018-10-07,10.100000381469727,10.100000381469727,9.970000267028809,9.970000267028809,192909.0 +2018-10-08,9.979999542236328,10.199999809265137,9.979999542236328,10.199999809265137,225781.0 +2018-10-09,10.180000305175781,10.300000190734863,10.079999923706055,10.100000381469727,295701.0 +2018-10-10,10.100000381469727,10.140000343322754,10.0,10.0,114155.0 +2018-10-11,10.0,10.0,9.829999923706055,9.859999656677246,150670.0 +2018-10-14,,,,, +2018-10-15,9.5,9.75,9.5,9.75,275730.0 +2018-10-16,9.819999694824219,9.819999694824219,9.279999732971191,9.569999694824219,245576.0 +2018-10-17,9.670000076293945,9.699999809265137,9.600000381469727,9.699999809265137,58047.0 +2018-10-18,9.640000343322754,9.640000343322754,9.600000381469727,9.600000381469727,62752.0 +2018-10-21,9.199999809265137,9.479999542236328,9.199999809265137,9.329999923706055,255215.0 +2018-10-22,9.300000190734863,9.359999656677246,9.199999809265137,9.199999809265137,158840.0 +2018-10-23,9.529999732971191,10.039999961853027,9.399999618530273,9.5,445971.0 +2018-10-24,9.5,9.529999732971191,9.5,9.529999732971191,76562.0 +2018-10-25,9.399999618530273,9.760000228881836,9.399999618530273,9.619999885559082,148332.0 +2018-10-28,9.699999809265137,10.0,9.699999809265137,9.90999984741211,208137.0 +2018-10-29,9.960000038146973,10.220000267028809,9.960000038146973,10.100000381469727,222340.0 +2018-10-30,10.039999961853027,10.260000228881836,10.039999961853027,10.140000343322754,159752.0 +2018-10-31,10.140000343322754,10.65999984741211,10.140000343322754,10.4399995803833,272082.0 +2018-11-01,10.420000076293945,10.5,10.140000343322754,10.15999984741211,215279.0 +2018-11-04,10.180000305175781,10.34000015258789,10.180000305175781,10.319999694824219,93001.0 +2018-11-05,10.399999618530273,10.479999542236328,10.34000015258789,10.34000015258789,205867.0 +2018-11-06,10.479999542236328,10.479999542236328,10.420000076293945,10.460000038146973,80911.0 +2018-11-07,10.4399995803833,10.460000038146973,10.34000015258789,10.460000038146973,148121.0 +2018-11-08,10.399999618530273,10.399999618530273,10.220000267028809,10.220000267028809,73536.0 +2018-11-11,10.100000381469727,10.260000228881836,10.100000381469727,10.220000267028809,97916.0 +2018-11-12,10.279999732971191,10.380000114440918,10.039999961853027,10.300000190734863,141279.0 +2018-11-13,10.300000190734863,10.359999656677246,10.15999984741211,10.180000305175781,179022.0 +2018-11-14,10.079999923706055,10.199999809265137,10.0600004196167,10.15999984741211,127081.0 +2018-11-15,10.119999885559082,10.239999771118164,10.079999923706055,10.239999771118164,89057.0 +2018-11-18,10.239999771118164,10.239999771118164,10.0,10.100000381469727,539368.0 +2018-11-19,10.100000381469727,10.100000381469727,9.949999809265137,10.0,248661.0 +2018-11-20,9.9399995803833,10.100000381469727,9.850000381469727,9.949999809265137,253205.0 +2018-11-21,9.90999984741211,10.020000457763672,9.899999618530273,9.989999771118164,170233.0 +2018-11-22,10.020000457763672,10.100000381469727,10.020000457763672,10.079999923706055,135881.0 +2018-11-25,10.039999961853027,10.359999656677246,10.039999961853027,10.199999809265137,305507.0 +2018-11-26,10.220000267028809,10.260000228881836,10.100000381469727,10.180000305175781,164196.0 +2018-11-27,10.180000305175781,10.220000267028809,10.140000343322754,10.220000267028809,183815.0 +2018-11-28,10.180000305175781,10.380000114440918,10.180000305175781,10.260000228881836,206392.0 +2018-11-29,10.220000267028809,10.319999694824219,10.140000343322754,10.15999984741211,155309.0 +2018-12-02,10.15999984741211,10.399999618530273,10.15999984741211,10.15999984741211,453592.0 +2018-12-03,10.199999809265137,10.260000228881836,10.15999984741211,10.199999809265137,205185.0 +2018-12-04,10.220000267028809,10.279999732971191,10.15999984741211,10.180000305175781,99721.0 +2018-12-05,10.15999984741211,10.180000305175781,10.119999885559082,10.180000305175781,68814.0 +2018-12-06,10.140000343322754,10.15999984741211,10.079999923706055,10.100000381469727,104737.0 +2018-12-09,10.140000343322754,10.140000343322754,10.020000457763672,10.100000381469727,138871.0 +2018-12-10,10.039999961853027,10.100000381469727,10.0,10.0600004196167,157910.0 +2018-12-11,10.140000343322754,10.15999984741211,10.0600004196167,10.15999984741211,129194.0 +2018-12-12,10.119999885559082,10.140000343322754,10.079999923706055,10.100000381469727,119358.0 +2018-12-13,10.079999923706055,10.199999809265137,10.0600004196167,10.140000343322754,204330.0 +2018-12-16,10.140000343322754,10.199999809265137,10.079999923706055,10.199999809265137,125499.0 +2018-12-17,10.180000305175781,10.199999809265137,10.100000381469727,10.119999885559082,99106.0 +2018-12-18,10.079999923706055,10.100000381469727,10.039999961853027,10.100000381469727,142157.0 +2018-12-19,10.0600004196167,10.0600004196167,10.0,10.0,103406.0 +2018-12-20,10.020000457763672,10.020000457763672,9.850000381469727,9.850000381469727,125799.0 +2018-12-23,9.850000381469727,10.15999984741211,9.829999923706055,10.100000381469727,187440.0 +2018-12-24,10.0600004196167,10.399999618530273,10.0600004196167,10.15999984741211,556086.0 +2018-12-25,10.100000381469727,10.100000381469727,10.0,10.039999961853027,144716.0 +2018-12-26,9.949999809265137,10.039999961853027,9.949999809265137,10.0,94344.0 +2018-12-27,10.140000343322754,10.140000343322754,10.0,10.0,143927.0 +2018-12-30,10.0,10.079999923706055,9.989999771118164,10.079999923706055,72288.0 +2018-12-31,10.079999923706055,10.079999923706055,9.9399995803833,9.949999809265137,254120.0 +2019-01-01,9.949999809265137,9.989999771118164,9.920000076293945,9.979999542236328,112300.0 +2019-01-02,9.920000076293945,9.9399995803833,9.850000381469727,9.890000343322754,136812.0 +2019-01-03,9.9399995803833,9.949999809265137,9.899999618530273,9.920000076293945,133964.0 +2019-01-06,9.960000038146973,10.0,9.930000305175781,9.979999542236328,173501.0 +2019-01-07,9.989999771118164,10.100000381469727,9.970000267028809,10.100000381469727,417628.0 +2019-01-08,10.140000343322754,10.140000343322754,9.949999809265137,10.0,188401.0 +2019-01-09,10.140000343322754,10.420000076293945,10.119999885559082,10.199999809265137,675485.0 +2019-01-10,10.100000381469727,10.15999984741211,10.039999961853027,10.119999885559082,218838.0 +2019-01-13,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,227639.0 +2019-01-14,10.0600004196167,10.0600004196167,10.0,10.0,186804.0 +2019-01-15,10.0,10.039999961853027,9.970000267028809,9.970000267028809,149604.0 +2019-01-16,10.0,10.0,9.970000267028809,9.970000267028809,55114.0 +2019-01-17,10.0,10.0,9.9399995803833,9.960000038146973,138207.0 +2019-01-20,9.970000267028809,9.989999771118164,9.899999618530273,9.930000305175781,173040.0 +2019-01-21,9.899999618530273,9.949999809265137,9.899999618530273,9.920000076293945,86860.0 +2019-01-22,9.970000267028809,10.199999809265137,9.960000038146973,10.0600004196167,217134.0 +2019-01-23,10.100000381469727,10.15999984741211,10.079999923706055,10.100000381469727,341274.0 +2019-01-24,10.0600004196167,10.140000343322754,10.020000457763672,10.140000343322754,149165.0 +2019-01-27,10.15999984741211,10.260000228881836,10.15999984741211,10.199999809265137,406975.0 +2019-01-28,10.300000190734863,10.720000267028809,10.300000190734863,10.5,1522163.0 +2019-01-29,10.4399995803833,10.520000457763672,10.380000114440918,10.399999618530273,346425.0 +2019-01-30,10.5,10.65999984741211,10.479999542236328,10.5,624369.0 +2019-01-31,10.600000381469727,10.600000381469727,10.399999618530273,10.5,143621.0 +2019-02-03,10.520000457763672,10.520000457763672,10.300000190734863,10.300000190734863,267342.0 +2019-02-04,10.300000190734863,10.380000114440918,10.119999885559082,10.199999809265137,332731.0 +2019-02-05,10.220000267028809,10.279999732971191,10.15999984741211,10.199999809265137,191169.0 +2019-02-06,10.239999771118164,10.359999656677246,10.199999809265137,10.199999809265137,365251.0 +2019-02-07,10.279999732971191,10.359999656677246,10.260000228881836,10.260000228881836,240897.0 +2019-02-10,10.199999809265137,10.199999809265137,10.100000381469727,10.199999809265137,180480.0 +2019-02-11,10.100000381469727,10.15999984741211,10.100000381469727,10.119999885559082,90199.0 +2019-02-12,10.100000381469727,10.300000190734863,10.079999923706055,10.220000267028809,266112.0 +2019-02-13,10.199999809265137,10.300000190734863,10.100000381469727,10.119999885559082,244661.0 +2019-02-14,10.100000381469727,10.140000343322754,10.079999923706055,10.140000343322754,106528.0 +2019-02-17,10.140000343322754,10.140000343322754,10.020000457763672,10.100000381469727,165583.0 +2019-02-18,10.0600004196167,10.119999885559082,9.989999771118164,9.989999771118164,386237.0 +2019-02-19,9.979999542236328,10.020000457763672,9.979999542236328,10.0,175373.0 +2019-02-20,10.0,10.039999961853027,10.0,10.039999961853027,61454.0 +2019-02-21,10.0600004196167,10.0600004196167,9.979999542236328,10.039999961853027,108020.0 +2019-02-24,10.0600004196167,10.100000381469727,10.0,10.0,143915.0 +2019-02-25,10.100000381469727,10.180000305175781,10.0,10.0,373918.0 +2019-02-26,10.0,10.020000457763672,9.989999771118164,10.0,97506.0 +2019-02-27,10.100000381469727,10.239999771118164,10.0,10.0,380306.0 +2019-02-28,10.020000457763672,10.079999923706055,10.020000457763672,10.020000457763672,77101.0 +2019-03-03,10.079999923706055,10.079999923706055,10.020000457763672,10.039999961853027,146123.0 +2019-03-04,10.079999923706055,10.079999923706055,10.0,10.039999961853027,246831.0 +2019-03-05,10.0,10.039999961853027,9.989999771118164,10.0,272630.0 +2019-03-06,10.020000457763672,10.039999961853027,9.989999771118164,10.020000457763672,171939.0 +2019-03-07,9.989999771118164,10.079999923706055,9.979999542236328,10.0,231256.0 +2019-03-10,10.020000457763672,10.0600004196167,9.989999771118164,10.0,343939.0 +2019-03-11,10.020000457763672,10.079999923706055,10.0,10.0,281320.0 +2019-03-12,10.0,10.039999961853027,9.979999542236328,10.0,181417.0 +2019-03-13,10.020000457763672,10.0600004196167,10.0,10.0600004196167,323780.0 +2019-03-14,10.0600004196167,10.119999885559082,10.0,10.0,478460.0 +2019-03-17,10.300000190734863,10.84000015258789,10.300000190734863,10.520000457763672,3247667.0 +2019-03-18,10.520000457763672,10.5600004196167,10.380000114440918,10.4399995803833,821790.0 +2019-03-19,10.5,10.65999984741211,10.4399995803833,10.479999542236328,823718.0 +2019-03-20,10.4399995803833,10.619999885559082,10.359999656677246,10.520000457763672,659323.0 +2019-03-21,10.739999771118164,10.979999542236328,10.739999771118164,10.819999694824219,2076847.0 +2019-03-24,10.800000190734863,10.800000190734863,10.5600004196167,10.5600004196167,634446.0 +2019-03-25,10.539999961853027,10.5600004196167,10.4399995803833,10.479999542236328,462719.0 +2019-03-26,10.539999961853027,10.539999961853027,10.319999694824219,10.319999694824219,364417.0 +2019-03-27,10.319999694824219,10.420000076293945,10.300000190734863,10.420000076293945,229896.0 +2019-03-28,10.399999618530273,10.539999961853027,10.319999694824219,10.4399995803833,470992.0 +2019-03-31,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2019-04-01,10.34000015258789,10.460000038146973,10.34000015258789,10.420000076293945,240545.0 +2019-04-02,10.359999656677246,10.520000457763672,10.34000015258789,10.5,342540.0 +2019-04-03,10.5,10.520000457763672,10.399999618530273,10.420000076293945,245648.0 +2019-04-04,10.5,10.699999809265137,10.5,10.5600004196167,779911.0 +2019-04-07,10.5600004196167,10.9399995803833,10.520000457763672,10.899999618530273,934031.0 +2019-04-08,10.899999618530273,11.0600004196167,10.760000228881836,11.0,898580.0 +2019-04-09,11.0,11.260000228881836,11.0,11.140000343322754,816676.0 +2019-04-10,11.100000381469727,11.180000305175781,11.039999961853027,11.100000381469727,425069.0 +2019-04-11,11.100000381469727,11.319999694824219,10.720000267028809,11.300000190734863,671144.0 +2019-04-14,11.319999694824219,11.760000228881836,11.319999694824219,11.699999809265137,802271.0 +2019-04-15,11.699999809265137,11.899999618530273,11.5,11.65999984741211,536272.0 +2019-04-16,11.680000305175781,11.899999618530273,11.65999984741211,11.699999809265137,413782.0 +2019-04-17,11.84000015258789,12.0,11.739999771118164,11.800000190734863,777504.0 +2019-04-18,11.760000228881836,11.9399995803833,11.5,11.5,525161.0 +2019-04-21,11.5,11.920000076293945,11.5,11.84000015258789,579205.0 +2019-04-22,11.699999809265137,11.9399995803833,11.5,11.600000381469727,396138.0 +2019-04-23,11.539999961853027,11.600000381469727,11.34000015258789,11.34000015258789,309860.0 +2019-04-24,11.199999809265137,11.380000114440918,11.039999961853027,11.039999961853027,319737.0 +2019-04-25,11.039999961853027,11.239999771118164,11.020000457763672,11.119999885559082,175716.0 +2019-04-28,11.119999885559082,11.479999542236328,11.119999885559082,11.239999771118164,108132.0 +2019-04-29,11.239999771118164,11.359999656677246,11.239999771118164,11.260000228881836,61963.0 +2019-04-30,11.359999656677246,11.380000114440918,11.199999809265137,11.239999771118164,73303.0 +2019-05-01,11.199999809265137,11.279999732971191,11.199999809265137,11.199999809265137,77702.0 +2019-05-02,11.34000015258789,11.380000114440918,11.239999771118164,11.380000114440918,107452.0 +2019-05-05,11.199999809265137,11.239999771118164,10.880000114440918,10.899999618530273,149664.0 +2019-05-06,10.65999984741211,10.899999618530273,10.5600004196167,10.739999771118164,244087.0 +2019-05-07,10.739999771118164,10.84000015258789,10.600000381469727,10.84000015258789,91531.0 +2019-05-08,10.800000190734863,10.800000190734863,10.739999771118164,10.739999771118164,17674.0 +2019-05-09,10.739999771118164,10.739999771118164,10.539999961853027,10.600000381469727,55709.0 +2019-05-12,10.5,10.520000457763672,10.300000190734863,10.319999694824219,82194.0 +2019-05-13,10.279999732971191,10.300000190734863,10.0,10.039999961853027,229827.0 +2019-05-14,10.0,10.119999885559082,9.699999809265137,9.920000076293945,230809.0 +2019-05-15,10.020000457763672,10.279999732971191,10.0,10.100000381469727,189471.0 +2019-05-16,10.140000343322754,10.600000381469727,10.119999885559082,10.579999923706055,342951.0 +2019-05-19,10.539999961853027,10.579999923706055,10.300000190734863,10.380000114440918,184805.0 +2019-05-20,10.199999809265137,10.380000114440918,10.100000381469727,10.380000114440918,158337.0 +2019-05-21,10.399999618530273,10.420000076293945,10.220000267028809,10.399999618530273,190481.0 +2019-05-22,10.420000076293945,10.420000076293945,10.300000190734863,10.399999618530273,136254.0 +2019-05-23,10.34000015258789,10.539999961853027,10.319999694824219,10.399999618530273,84583.0 +2019-05-26,10.199999809265137,10.380000114440918,10.020000457763672,10.260000228881836,242448.0 +2019-05-27,10.199999809265137,10.279999732971191,10.039999961853027,10.220000267028809,84716.0 +2019-05-28,10.239999771118164,10.279999732971191,10.039999961853027,10.0600004196167,88224.0 +2019-05-29,10.100000381469727,10.239999771118164,10.100000381469727,10.119999885559082,143953.0 +2019-05-30,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0 +2019-06-02,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0 +2019-06-03,10.119999885559082,10.220000267028809,10.100000381469727,10.180000305175781,89435.0 +2019-06-04,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2019-06-05,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2019-06-06,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2019-06-09,10.279999732971191,10.359999656677246,10.220000267028809,10.300000190734863,273429.0 +2019-06-10,10.239999771118164,10.5,10.239999771118164,10.300000190734863,334216.0 +2019-06-11,10.300000190734863,10.579999923706055,10.300000190734863,10.399999618530273,269090.0 +2019-06-12,10.399999618530273,10.460000038146973,10.34000015258789,10.34000015258789,293286.0 +2019-06-13,10.34000015258789,10.5600004196167,10.220000267028809,10.220000267028809,1116329.0 +2019-06-16,10.380000114440918,10.460000038146973,10.300000190734863,10.359999656677246,291832.0 +2019-06-17,10.399999618530273,10.579999923706055,10.399999618530273,10.5,668177.0 +2019-06-18,10.5,10.5600004196167,10.399999618530273,10.460000038146973,421648.0 +2019-06-19,10.5,10.520000457763672,10.319999694824219,10.319999694824219,406242.0 +2019-06-20,10.279999732971191,10.319999694824219,10.220000267028809,10.279999732971191,236604.0 +2019-06-23,10.260000228881836,10.300000190734863,10.239999771118164,10.260000228881836,187863.0 +2019-06-24,10.260000228881836,10.260000228881836,10.140000343322754,10.239999771118164,174585.0 +2019-06-25,10.180000305175781,10.34000015258789,10.180000305175781,10.34000015258789,117147.0 +2019-06-26,10.380000114440918,10.380000114440918,10.239999771118164,10.260000228881836,215794.0 +2019-06-27,10.239999771118164,10.359999656677246,10.199999809265137,10.279999732971191,242348.0 +2019-06-30,10.380000114440918,10.380000114440918,10.279999732971191,10.319999694824219,88813.0 +2019-07-01,10.34000015258789,10.34000015258789,10.300000190734863,10.34000015258789,391719.0 +2019-07-02,10.319999694824219,10.5,10.279999732971191,10.359999656677246,377196.0 +2019-07-03,10.34000015258789,10.399999618530273,10.300000190734863,10.319999694824219,241727.0 +2019-07-04,10.319999694824219,10.319999694824219,10.239999771118164,10.279999732971191,290401.0 +2019-07-07,10.34000015258789,10.65999984741211,10.34000015258789,10.539999961853027,1494058.0 +2019-07-08,10.579999923706055,10.760000228881836,10.520000457763672,10.699999809265137,901426.0 +2019-07-09,10.739999771118164,10.739999771118164,10.619999885559082,10.720000267028809,360812.0 +2019-07-10,10.739999771118164,10.899999618530273,10.65999984741211,10.880000114440918,340360.0 +2019-07-11,10.800000190734863,10.880000114440918,10.699999809265137,10.760000228881836,202854.0 +2019-07-14,10.720000267028809,11.0,10.699999809265137,11.0,365504.0 +2019-07-15,11.0,11.100000381469727,10.859999656677246,10.920000076293945,361226.0 +2019-07-16,10.84000015258789,10.979999542236328,10.84000015258789,10.920000076293945,256724.0 +2019-07-17,10.899999618530273,10.899999618530273,10.84000015258789,10.859999656677246,157463.0 +2019-07-18,10.859999656677246,10.859999656677246,10.760000228881836,10.779999732971191,241379.0 +2019-07-21,10.699999809265137,10.739999771118164,10.520000457763672,10.600000381469727,179583.0 +2019-07-22,10.539999961853027,10.600000381469727,10.399999618530273,10.399999618530273,150017.0 +2019-07-23,10.479999542236328,10.479999542236328,10.279999732971191,10.34000015258789,204911.0 +2019-07-24,10.399999618530273,10.4399995803833,10.34000015258789,10.399999618530273,109451.0 +2019-07-25,10.399999618530273,10.579999923706055,10.399999618530273,10.5600004196167,159549.0 +2019-07-28,10.619999885559082,10.619999885559082,10.479999542236328,10.539999961853027,170472.0 +2019-07-29,10.539999961853027,10.539999961853027,10.479999542236328,10.5,198218.0 +2019-07-30,10.5,10.520000457763672,10.460000038146973,10.479999542236328,71808.0 +2019-07-31,10.520000457763672,10.520000457763672,10.399999618530273,10.479999542236328,95895.0 +2019-08-01,10.5,10.5,10.460000038146973,10.460000038146973,55184.0 +2019-08-04,10.460000038146973,10.479999542236328,10.300000190734863,10.34000015258789,192505.0 +2019-08-05,10.600000381469727,10.600000381469727,10.34000015258789,10.420000076293945,188346.0 +2019-08-06,10.380000114440918,10.399999618530273,10.300000190734863,10.359999656677246,174788.0 +2019-08-07,10.460000038146973,10.739999771118164,10.399999618530273,10.680000305175781,608955.0 +2019-08-08,10.680000305175781,10.720000267028809,10.479999542236328,10.479999542236328,343219.0 +2019-08-11,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0 +2019-08-12,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0 +2019-08-13,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0 +2019-08-14,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0 +2019-08-15,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0 +2019-08-18,10.520000457763672,10.520000457763672,10.399999618530273,10.420000076293945,140480.0 +2019-08-19,10.5,10.739999771118164,10.460000038146973,10.699999809265137,462594.0 +2019-08-20,10.699999809265137,10.84000015258789,10.680000305175781,10.699999809265137,364673.0 +2019-08-21,10.720000267028809,11.079999923706055,10.720000267028809,10.84000015258789,1188408.0 +2019-08-22,10.859999656677246,10.979999542236328,10.619999885559082,10.979999542236328,530675.0 +2019-08-25,10.800000190734863,10.9399995803833,10.720000267028809,10.920000076293945,270965.0 +2019-08-26,10.800000190734863,10.899999618530273,10.65999984741211,10.760000228881836,200904.0 +2019-08-27,10.720000267028809,10.720000267028809,10.5,10.5600004196167,265597.0 +2019-08-28,10.579999923706055,10.84000015258789,10.5,10.619999885559082,212323.0 +2019-08-29,10.640000343322754,10.640000343322754,10.460000038146973,10.460000038146973,249433.0 +2019-09-01,10.34000015258789,10.579999923706055,10.300000190734863,10.399999618530273,152860.0 +2019-09-02,10.399999618530273,10.65999984741211,10.399999618530273,10.5600004196167,218516.0 +2019-09-03,10.5,10.720000267028809,10.4399995803833,10.600000381469727,402973.0 +2019-09-04,10.699999809265137,10.899999618530273,10.699999809265137,10.760000228881836,644887.0 +2019-09-05,10.65999984741211,10.899999618530273,10.619999885559082,10.720000267028809,287298.0 +2019-09-08,10.739999771118164,10.859999656677246,10.699999809265137,10.699999809265137,257407.0 +2019-09-09,10.720000267028809,10.739999771118164,10.680000305175781,10.680000305175781,108044.0 +2019-09-10,10.619999885559082,10.720000267028809,10.520000457763672,10.539999961853027,183452.0 +2019-09-11,10.5,10.5,10.319999694824219,10.319999694824219,260201.0 +2019-09-12,10.4399995803833,10.460000038146973,10.220000267028809,10.300000190734863,202140.0 +2019-09-15,10.300000190734863,10.300000190734863,10.0600004196167,10.15999984741211,230545.0 +2019-09-16,10.220000267028809,10.220000267028809,10.020000457763672,10.100000381469727,212468.0 +2019-09-17,10.199999809265137,10.239999771118164,10.0600004196167,10.100000381469727,219107.0 +2019-09-18,10.199999809265137,10.300000190734863,10.140000343322754,10.140000343322754,201832.0 +2019-09-19,10.100000381469727,10.140000343322754,10.020000457763672,10.0600004196167,117069.0 +2019-09-22,10.140000343322754,10.220000267028809,10.140000343322754,10.199999809265137,172683.0 +2019-09-24,10.279999732971191,10.399999618530273,10.279999732971191,10.380000114440918,151008.0 +2019-09-25,10.34000015258789,10.4399995803833,10.300000190734863,10.34000015258789,145799.0 +2019-09-26,10.420000076293945,10.5600004196167,10.399999618530273,10.5600004196167,372650.0 +2019-09-29,10.680000305175781,10.699999809265137,10.5,10.539999961853027,253264.0 +2019-09-30,10.5600004196167,10.5600004196167,10.420000076293945,10.479999542236328,257993.0 +2019-10-01,10.5,10.5,10.4399995803833,10.479999542236328,122127.0 +2019-10-02,10.460000038146973,10.539999961853027,10.399999618530273,10.4399995803833,172979.0 +2019-10-03,10.399999618530273,10.460000038146973,10.34000015258789,10.399999618530273,93102.0 +2019-10-06,10.479999542236328,10.699999809265137,10.479999542236328,10.5600004196167,268701.0 +2019-10-07,10.520000457763672,10.600000381469727,10.460000038146973,10.539999961853027,198233.0 +2019-10-08,10.479999542236328,10.479999542236328,10.380000114440918,10.4399995803833,189368.0 +2019-10-09,10.479999542236328,10.479999542236328,10.199999809265137,10.199999809265137,113168.0 +2019-10-10,10.199999809265137,10.199999809265137,10.0600004196167,10.100000381469727,181026.0 +2019-10-13,10.100000381469727,10.15999984741211,10.0,10.0,168342.0 +2019-10-14,10.0,10.100000381469727,9.979999542236328,10.100000381469727,107806.0 +2019-10-15,10.020000457763672,10.020000457763672,9.90999984741211,9.9399995803833,69060.0 +2019-10-16,9.979999542236328,10.140000343322754,9.760000228881836,10.140000343322754,113138.0 +2019-10-17,10.119999885559082,10.180000305175781,10.0,10.180000305175781,94467.0 +2019-10-20,10.180000305175781,10.300000190734863,10.180000305175781,10.300000190734863,127275.0 +2019-10-21,10.300000190734863,10.300000190734863,10.199999809265137,10.199999809265137,161807.0 +2019-10-22,10.220000267028809,10.300000190734863,10.220000267028809,10.279999732971191,80612.0 +2019-10-23,10.300000190734863,10.300000190734863,10.220000267028809,10.260000228881836,106828.0 +2019-10-24,10.279999732971191,10.279999732971191,10.220000267028809,10.239999771118164,35161.0 +2019-10-27,10.199999809265137,10.220000267028809,10.100000381469727,10.220000267028809,73155.0 +2019-10-28,10.399999618530273,10.600000381469727,10.300000190734863,10.359999656677246,281756.0 +2019-10-29,10.15999984741211,10.199999809265137,10.119999885559082,10.140000343322754,128849.0 +2019-10-30,10.15999984741211,10.220000267028809,10.140000343322754,10.199999809265137,24016.0 +2019-10-31,10.15999984741211,10.239999771118164,10.15999984741211,10.239999771118164,62606.0 +2019-11-03,10.15999984741211,10.180000305175781,10.020000457763672,10.100000381469727,104368.0 +2019-11-04,10.100000381469727,10.199999809265137,10.079999923706055,10.119999885559082,120454.0 +2019-11-05,10.15999984741211,10.180000305175781,10.119999885559082,10.180000305175781,128591.0 +2019-11-06,10.140000343322754,10.180000305175781,10.079999923706055,10.140000343322754,150443.0 +2019-11-07,10.140000343322754,10.15999984741211,10.100000381469727,10.140000343322754,58103.0 +2019-11-10,10.15999984741211,10.239999771118164,10.100000381469727,10.199999809265137,278360.0 +2019-11-11,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,135056.0 +2019-11-12,10.180000305175781,10.239999771118164,10.119999885559082,10.239999771118164,101060.0 +2019-11-13,10.220000267028809,10.260000228881836,10.199999809265137,10.199999809265137,286617.0 +2019-11-14,10.399999618530273,10.800000190734863,10.199999809265137,10.239999771118164,1597738.0 +2019-11-17,10.220000267028809,10.220000267028809,10.0,10.100000381469727,291790.0 +2019-11-18,10.119999885559082,10.180000305175781,10.079999923706055,10.119999885559082,309379.0 +2019-11-19,10.140000343322754,10.180000305175781,10.100000381469727,10.119999885559082,200355.0 +2019-11-20,10.140000343322754,10.140000343322754,10.100000381469727,10.119999885559082,167808.0 +2019-11-21,10.199999809265137,10.199999809265137,10.119999885559082,10.140000343322754,257020.0 +2019-11-24,10.100000381469727,10.119999885559082,10.039999961853027,10.039999961853027,195641.0 +2019-11-25,10.039999961853027,10.079999923706055,10.020000457763672,10.039999961853027,253784.0 +2019-11-26,10.020000457763672,10.079999923706055,10.020000457763672,10.079999923706055,109147.0 +2019-11-27,10.039999961853027,10.15999984741211,10.0,10.140000343322754,127834.0 +2019-11-28,10.119999885559082,10.119999885559082,10.079999923706055,10.079999923706055,97141.0 +2019-12-01,10.119999885559082,10.180000305175781,10.100000381469727,10.15999984741211,113378.0 +2019-12-02,10.079999923706055,10.140000343322754,10.0600004196167,10.079999923706055,54447.0 +2019-12-03,10.199999809265137,10.199999809265137,10.079999923706055,10.119999885559082,227323.0 +2019-12-04,10.0600004196167,10.15999984741211,10.039999961853027,10.119999885559082,93151.0 +2019-12-05,10.119999885559082,10.119999885559082,10.0600004196167,10.079999923706055,78501.0 +2019-12-08,10.0600004196167,10.140000343322754,10.0600004196167,10.119999885559082,196778.0 +2019-12-09,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,134654.0 +2019-12-10,10.100000381469727,10.399999618530273,10.100000381469727,10.220000267028809,355273.0 +2019-12-11,10.220000267028809,10.420000076293945,10.140000343322754,10.260000228881836,252442.0 +2019-12-12,10.199999809265137,10.220000267028809,10.119999885559082,10.15999984741211,174710.0 +2019-12-15,10.15999984741211,10.260000228881836,10.140000343322754,10.180000305175781,149562.0 +2019-12-16,10.220000267028809,10.4399995803833,10.180000305175781,10.4399995803833,466310.0 +2019-12-17,10.359999656677246,10.420000076293945,10.239999771118164,10.300000190734863,294467.0 +2019-12-18,10.319999694824219,10.600000381469727,10.300000190734863,10.600000381469727,587793.0 +2019-12-19,10.65999984741211,10.920000076293945,10.5,10.65999984741211,933737.0 +2019-12-22,10.720000267028809,10.899999618530273,10.699999809265137,10.84000015258789,524105.0 +2019-12-23,10.84000015258789,10.960000038146973,10.819999694824219,10.859999656677246,461489.0 +2019-12-24,10.880000114440918,11.380000114440918,10.859999656677246,11.300000190734863,1270398.0 +2019-12-25,11.359999656677246,11.5600004196167,11.300000190734863,11.399999618530273,884433.0 +2019-12-26,11.399999618530273,11.619999885559082,11.399999618530273,11.479999542236328,395398.0 +2019-12-29,11.479999542236328,11.619999885559082,11.399999618530273,11.399999618530273,481453.0 +2019-12-30,11.359999656677246,11.359999656677246,11.100000381469727,11.199999809265137,675965.0 +2019-12-31,11.199999809265137,11.260000228881836,11.100000381469727,11.239999771118164,308176.0 +2020-01-01,11.239999771118164,11.479999542236328,11.239999771118164,11.279999732971191,341847.0 +2020-01-02,11.4399995803833,11.84000015258789,11.300000190734863,11.319999694824219,2373796.0 +2020-01-05,11.0,11.260000228881836,10.9399995803833,11.15999984741211,679199.0 +2020-01-06,11.15999984741211,11.180000305175781,11.0,11.140000343322754,286572.0 +2020-01-07,11.15999984741211,11.380000114440918,11.100000381469727,11.140000343322754,552064.0 +2020-01-08,11.0,11.119999885559082,10.880000114440918,11.039999961853027,610845.0 +2020-01-09,11.15999984741211,11.260000228881836,11.15999984741211,11.199999809265137,453709.0 +2020-01-12,11.300000190734863,11.359999656677246,11.199999809265137,11.300000190734863,413080.0 +2020-01-13,11.380000114440918,11.460000038146973,11.359999656677246,11.4399995803833,625475.0 +2020-01-14,11.5,11.859999656677246,11.5,11.859999656677246,1500636.0 +2020-01-15,12.0,12.279999732971191,12.0,12.119999885559082,2075386.0 +2020-01-16,12.039999961853027,12.100000381469727,11.899999618530273,12.039999961853027,857803.0 +2020-01-19,12.100000381469727,12.300000190734863,12.100000381469727,12.180000305175781,515742.0 +2020-01-20,12.220000267028809,12.34000015258789,12.199999809265137,12.279999732971191,1748189.0 +2020-01-21,12.300000190734863,12.5,12.199999809265137,12.479999542236328,965652.0 +2020-01-22,12.479999542236328,12.84000015258789,12.420000076293945,12.640000343322754,1518291.0 +2020-01-23,12.539999961853027,12.800000190734863,12.539999961853027,12.680000305175781,518313.0 +2020-01-26,12.680000305175781,13.180000305175781,12.619999885559082,12.979999542236328,1730293.0 +2020-01-27,12.979999542236328,13.039999961853027,12.640000343322754,12.739999771118164,798980.0 +2020-01-28,12.699999809265137,12.859999656677246,12.420000076293945,12.420000076293945,1690293.0 +2020-01-29,12.420000076293945,12.5,12.079999923706055,12.140000343322754,1220834.0 +2020-01-30,12.140000343322754,12.5,12.079999923706055,12.239999771118164,1111096.0 +2020-02-02,11.960000038146973,12.15999984741211,11.960000038146973,12.0,640879.0 +2020-02-03,12.279999732971191,12.420000076293945,12.039999961853027,12.100000381469727,944813.0 +2020-02-04,12.0600004196167,12.859999656677246,11.960000038146973,12.600000381469727,2770860.0 +2020-02-05,12.800000190734863,13.180000305175781,12.720000267028809,12.819999694824219,2678106.0 +2020-02-06,12.880000114440918,13.079999923706055,12.539999961853027,12.600000381469727,1234308.0 +2020-02-09,12.5,12.579999923706055,12.239999771118164,12.319999694824219,906531.0 +2020-02-10,12.399999618530273,12.65999984741211,12.300000190734863,12.319999694824219,867106.0 +2020-02-11,12.34000015258789,12.420000076293945,12.199999809265137,12.260000228881836,480780.0 +2020-02-12,12.199999809265137,12.34000015258789,12.180000305175781,12.199999809265137,351604.0 +2020-02-13,12.140000343322754,12.199999809265137,11.899999618530273,12.0600004196167,730741.0 +2020-02-16,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0 +2020-02-17,12.220000267028809,12.220000267028809,11.960000038146973,12.100000381469727,384752.0 +2020-02-18,12.020000457763672,12.119999885559082,12.020000457763672,12.020000457763672,500717.0 +2020-02-19,12.079999923706055,12.300000190734863,11.859999656677246,12.300000190734863,1185757.0 +2020-02-20,12.359999656677246,12.680000305175781,12.359999656677246,12.600000381469727,2388217.0 +2020-02-23,12.619999885559082,12.899999618530273,12.619999885559082,12.680000305175781,1345890.0 +2020-02-24,12.739999771118164,12.739999771118164,12.100000381469727,12.239999771118164,1744366.0 +2020-02-25,12.15999984741211,12.579999923706055,12.039999961853027,12.5,819543.0 +2020-02-26,12.300000190734863,12.5600004196167,12.199999809265137,12.460000038146973,706063.0 +2020-02-27,12.34000015258789,12.779999732971191,12.300000190734863,12.760000228881836,1795399.0 +2020-03-01,12.380000114440918,12.760000228881836,12.0,12.220000267028809,1819654.0 +2020-03-02,12.420000076293945,12.600000381469727,11.239999771118164,11.5,3198871.0 +2020-03-03,11.880000114440918,12.079999923706055,11.65999984741211,12.0,1393975.0 +2020-03-04,11.760000228881836,12.15999984741211,11.680000305175781,12.039999961853027,1057704.0 +2020-03-05,12.180000305175781,12.199999809265137,11.899999618530273,11.920000076293945,853084.0 +2020-03-08,11.0,11.319999694824219,10.739999771118164,10.739999771118164,1526908.0 +2020-03-09,9.670000076293945,9.84000015258789,9.670000076293945,9.670000076293945,1154416.0 +2020-03-10,10.020000457763672,10.619999885559082,9.630000114440918,10.619999885559082,1596178.0 +2020-03-11,10.65999984741211,10.800000190734863,9.899999618530273,10.0,1358267.0 +2020-03-12,9.5,9.680000305175781,9.010000228881836,9.380000114440918,898573.0 +2020-03-15,9.720000267028809,9.720000267028809,9.199999809265137,9.5600004196167,804849.0 +2020-03-16,9.15999984741211,9.579999923706055,9.0,9.279999732971191,476718.0 +2020-03-17,9.300000190734863,9.5,9.15999984741211,9.399999618530273,777968.0 +2020-03-18,9.399999618530273,9.5,9.15999984741211,9.279999732971191,642636.0 +2020-03-19,9.199999809265137,9.449999809265137,9.100000381469727,9.350000381469727,590121.0 +2020-03-22,9.09000015258789,9.359999656677246,9.09000015258789,9.229999542236328,266115.0 +2020-03-23,9.100000381469727,9.199999809265137,9.010000228881836,9.100000381469727,262583.0 +2020-03-24,9.199999809265137,9.5,9.199999809265137,9.430000305175781,880594.0 +2020-03-25,9.739999771118164,9.800000190734863,9.300000190734863,9.300000190734863,1252317.0 +2020-03-26,9.350000381469727,9.399999618530273,9.350000381469727,9.380000114440918,160736.0 +2020-03-29,9.270000457763672,9.329999923706055,9.180000305175781,9.220000267028809,420554.0 +2020-03-30,9.220000267028809,9.4399995803833,9.220000267028809,9.350000381469727,565841.0 +2020-03-31,9.420000076293945,9.579999923706055,9.420000076293945,9.550000190734863,583164.0 +2020-04-01,9.420000076293945,9.960000038146973,9.420000076293945,9.800000190734863,922137.0 +2020-04-02,9.859999656677246,10.199999809265137,9.859999656677246,9.899999618530273,1056165.0 +2020-04-05,10.0600004196167,10.079999923706055,9.779999732971191,9.800000190734863,1094665.0 +2020-04-06,9.800000190734863,10.0600004196167,9.800000190734863,10.039999961853027,808882.0 +2020-04-07,10.0600004196167,10.420000076293945,9.949999809265137,10.260000228881836,1334060.0 +2020-04-08,10.300000190734863,10.380000114440918,10.079999923706055,10.15999984741211,665277.0 +2020-04-09,10.279999732971191,10.279999732971191,10.100000381469727,10.180000305175781,492281.0 +2020-04-12,10.119999885559082,10.199999809265137,10.020000457763672,10.079999923706055,365447.0 +2020-04-13,10.15999984741211,10.15999984741211,10.039999961853027,10.039999961853027,203643.0 +2020-04-14,10.039999961853027,10.180000305175781,10.039999961853027,10.180000305175781,296715.0 +2020-04-15,10.100000381469727,10.220000267028809,10.0,10.0600004196167,292251.0 +2020-04-16,10.0600004196167,10.0600004196167,9.899999618530273,9.899999618530273,174783.0 +2020-04-19,10.0,10.020000457763672,9.960000038146973,9.960000038146973,128433.0 +2020-04-20,9.920000076293945,10.039999961853027,9.859999656677246,10.0,177813.0 +2020-04-21,9.819999694824219,9.890000343322754,9.699999809265137,9.800000190734863,229251.0 +2020-04-22,9.760000228881836,10.039999961853027,9.760000228881836,10.020000457763672,236610.0 +2020-04-23,10.180000305175781,10.180000305175781,9.989999771118164,10.079999923706055,391930.0 +2020-04-26,10.199999809265137,10.600000381469727,10.15999984741211,10.539999961853027,787964.0 +2020-04-27,10.600000381469727,10.680000305175781,10.420000076293945,10.5600004196167,447104.0 +2020-04-28,10.5,10.960000038146973,10.460000038146973,10.699999809265137,1700994.0 +2020-04-29,10.760000228881836,10.9399995803833,10.760000228881836,10.819999694824219,1099947.0 +2020-04-30,10.819999694824219,11.100000381469727,10.800000190734863,11.0,950227.0 +2020-05-03,10.579999923706055,10.619999885559082,9.899999618530273,10.0600004196167,684197.0 +2020-05-04,10.0,10.199999809265137,9.979999542236328,10.039999961853027,402398.0 +2020-05-05,10.199999809265137,10.220000267028809,10.119999885559082,10.15999984741211,345860.0 +2020-05-06,10.260000228881836,10.279999732971191,10.039999961853027,10.119999885559082,344224.0 +2020-05-07,10.15999984741211,10.180000305175781,9.989999771118164,10.100000381469727,379946.0 +2020-05-10,10.239999771118164,10.279999732971191,10.100000381469727,10.15999984741211,207172.0 +2020-05-11,9.800000190734863,10.0600004196167,9.800000190734863,10.0600004196167,260295.0 +2020-05-12,10.119999885559082,10.239999771118164,10.100000381469727,10.119999885559082,606948.0 +2020-05-13,10.199999809265137,10.260000228881836,10.100000381469727,10.140000343322754,1340716.0 +2020-05-14,10.140000343322754,10.220000267028809,10.079999923706055,10.100000381469727,626392.0 +2020-05-17,10.15999984741211,10.539999961853027,10.079999923706055,10.520000457763672,2712246.0 +2020-05-18,10.640000343322754,10.640000343322754,10.4399995803833,10.4399995803833,1426747.0 +2020-05-19,10.460000038146973,10.5,10.34000015258789,10.34000015258789,844723.0 +2020-05-20,10.359999656677246,10.380000114440918,10.199999809265137,10.279999732971191,642495.0 +2020-05-21,10.300000190734863,10.359999656677246,10.220000267028809,10.300000190734863,596142.0 +2020-05-31,10.520000457763672,10.5600004196167,10.359999656677246,10.420000076293945,1545057.0 +2020-06-01,10.4399995803833,10.600000381469727,10.399999618530273,10.600000381469727,1387635.0 +2020-06-02,10.640000343322754,10.84000015258789,10.600000381469727,10.720000267028809,2438386.0 +2020-06-03,10.779999732971191,10.859999656677246,10.619999885559082,10.699999809265137,1916689.0 +2020-06-04,10.520000457763672,10.699999809265137,10.520000457763672,10.699999809265137,1342127.0 +2020-06-07,10.84000015258789,10.84000015258789,10.680000305175781,10.699999809265137,1460577.0 +2020-06-08,10.720000267028809,10.800000190734863,10.619999885559082,10.699999809265137,2222940.0 +2020-06-09,10.739999771118164,11.020000457763672,10.699999809265137,11.0,4142935.0 +2020-06-10,11.0600004196167,11.199999809265137,10.899999618530273,11.020000457763672,3890113.0 +2020-06-11,10.920000076293945,11.079999923706055,10.899999618530273,10.9399995803833,1226142.0 +2020-06-14,10.9399995803833,11.34000015258789,10.899999618530273,11.300000190734863,4124585.0 +2020-06-15,11.279999732971191,11.380000114440918,11.119999885559082,11.180000305175781,1633520.0 +2020-06-16,11.279999732971191,11.399999618530273,11.239999771118164,11.300000190734863,1635862.0 +2020-06-17,11.34000015258789,11.460000038146973,11.199999809265137,11.359999656677246,1526809.0 +2020-06-18,11.34000015258789,11.800000190734863,11.239999771118164,11.699999809265137,3642532.0 +2020-06-21,11.960000038146973,11.979999542236328,11.579999923706055,11.619999885559082,2401911.0 +2020-06-22,11.619999885559082,11.619999885559082,11.119999885559082,11.239999771118164,2543168.0 +2020-06-23,11.180000305175781,11.539999961853027,11.15999984741211,11.4399995803833,2327067.0 +2020-06-24,11.460000038146973,11.739999771118164,11.4399995803833,11.619999885559082,2606178.0 +2020-06-25,11.5,11.640000343322754,11.420000076293945,11.460000038146973,2074212.0 +2020-06-28,11.5,11.5600004196167,11.359999656677246,11.5,1311424.0 +2020-06-29,11.4399995803833,11.579999923706055,11.399999618530273,11.5,1625135.0 +2020-06-30,11.5,11.520000457763672,11.220000267028809,11.279999732971191,1281698.0 +2020-07-01,11.220000267028809,11.5,11.180000305175781,11.5,983892.0 +2020-07-02,11.5,11.680000305175781,11.460000038146973,11.539999961853027,1120168.0 +2020-07-05,11.5600004196167,12.0600004196167,11.460000038146973,11.960000038146973,4131535.0 +2020-07-06,11.960000038146973,12.119999885559082,11.800000190734863,11.84000015258789,2833617.0 +2020-07-07,11.84000015258789,11.979999542236328,11.779999732971191,11.859999656677246,955285.0 +2020-07-08,11.819999694824219,12.199999809265137,11.800000190734863,12.100000381469727,2430654.0 +2020-07-09,12.100000381469727,12.600000381469727,12.0600004196167,12.5,3051363.0 +2020-07-12,12.539999961853027,12.65999984741211,12.4399995803833,12.640000343322754,1250605.0 +2020-07-13,12.680000305175781,12.800000190734863,12.399999618530273,12.539999961853027,1504764.0 +2020-07-14,12.4399995803833,12.5,12.180000305175781,12.279999732971191,740344.0 +2020-07-15,12.4399995803833,12.699999809265137,12.319999694824219,12.699999809265137,1168227.0 +2020-07-16,12.699999809265137,12.760000228881836,12.579999923706055,12.699999809265137,846889.0 +2020-07-19,12.699999809265137,12.960000038146973,12.600000381469727,12.899999618530273,1434168.0 +2020-07-20,12.779999732971191,12.779999732971191,11.619999885559082,12.680000305175781,2862467.0 +2020-07-21,12.600000381469727,13.300000190734863,12.420000076293945,13.079999923706055,5346958.0 +2020-07-22,13.180000305175781,13.180000305175781,12.899999618530273,12.9399995803833,1530410.0 +2020-07-23,13.079999923706055,13.279999732971191,12.960000038146973,12.979999542236328,1433531.0 +2020-07-26,12.979999542236328,13.0,12.739999771118164,12.9399995803833,420943.0 +2020-07-27,12.800000190734863,13.0,12.800000190734863,12.880000114440918,284042.0 +2020-07-28,12.859999656677246,12.859999656677246,12.65999984741211,12.699999809265137,575845.0 +2020-08-05,12.720000267028809,12.739999771118164,12.539999961853027,12.619999885559082,1340397.0 +2020-08-06,12.600000381469727,13.100000381469727,12.600000381469727,13.079999923706055,1269249.0 +2020-08-09,13.199999809265137,13.220000267028809,12.960000038146973,13.119999885559082,1306424.0 +2020-08-10,13.119999885559082,13.119999885559082,12.979999542236328,13.020000457763672,629665.0 +2020-08-11,13.079999923706055,13.779999732971191,13.039999961853027,13.380000114440918,4033722.0 +2020-08-12,13.359999656677246,13.539999961853027,13.15999984741211,13.5,829830.0 +2020-08-13,13.5,13.5,13.5,13.5,0.0 +2020-08-16,13.699999809265137,13.819999694824219,13.600000381469727,13.640000343322754,1018380.0 +2020-08-17,13.640000343322754,13.640000343322754,13.140000343322754,13.579999923706055,1532702.0 +2020-08-18,13.680000305175781,13.739999771118164,13.4399995803833,13.539999961853027,1035112.0 +2020-08-19,13.640000343322754,13.819999694824219,13.460000038146973,13.579999923706055,1418734.0 +2020-08-20,13.479999542236328,13.899999618530273,13.4399995803833,13.779999732971191,1488352.0 +2020-08-23,13.800000190734863,14.600000381469727,13.699999809265137,14.300000190734863,4991545.0 +2020-08-24,14.5,14.819999694824219,14.359999656677246,14.680000305175781,2587524.0 +2020-08-25,14.699999809265137,14.760000228881836,14.4399995803833,14.460000038146973,1129034.0 +2020-08-26,14.4399995803833,15.100000381469727,14.319999694824219,14.979999542236328,2644669.0 +2020-08-27,14.979999542236328,15.399999618530273,14.600000381469727,14.920000076293945,3156406.0 +2020-08-30,14.9399995803833,15.220000267028809,14.920000076293945,15.100000381469727,1361136.0 +2020-08-31,15.239999771118164,15.260000228881836,14.920000076293945,15.020000457763672,1175217.0 +2020-09-01,15.0,15.479999542236328,14.899999618530273,15.359999656677246,4000205.0 +2020-09-02,15.399999618530273,15.979999542236328,15.140000343322754,15.800000190734863,4472418.0 +2020-09-03,15.819999694824219,15.899999618530273,15.520000457763672,15.84000015258789,3147389.0 +2020-09-06,15.84000015258789,16.079999923706055,15.600000381469727,15.899999618530273,2218049.0 +2020-09-07,16.0,16.0,15.779999732971191,15.779999732971191,1105680.0 +2020-09-08,15.720000267028809,15.880000114440918,15.65999984741211,15.65999984741211,1464045.0 +2020-09-09,15.479999542236328,15.600000381469727,15.34000015258789,15.5,1051142.0 +2020-09-10,15.5,15.739999771118164,15.460000038146973,15.579999923706055,1178165.0 +2020-09-13,15.600000381469727,15.880000114440918,15.579999923706055,15.739999771118164,2912014.0 +2020-09-14,15.899999618530273,16.239999771118164,15.399999618530273,15.760000228881836,5015396.0 +2020-09-15,15.819999694824219,15.880000114440918,15.579999923706055,15.65999984741211,1574053.0 +2020-09-16,15.65999984741211,15.680000305175781,15.100000381469727,15.300000190734863,1395368.0 +2020-09-17,15.300000190734863,15.380000114440918,15.100000381469727,15.180000305175781,910015.0 +2020-09-20,15.239999771118164,15.739999771118164,15.239999771118164,15.65999984741211,1905729.0 +2020-09-21,15.680000305175781,15.720000267028809,15.199999809265137,15.199999809265137,1406396.0 +2020-09-22,15.100000381469727,15.399999618530273,15.079999923706055,15.119999885559082,1098715.0 +2020-09-24,15.140000343322754,15.220000267028809,14.880000114440918,15.199999809265137,1646410.0 +2020-09-27,15.199999809265137,15.539999961853027,15.140000343322754,15.539999961853027,2923453.0 +2020-09-28,15.619999885559082,16.260000228881836,15.5,15.880000114440918,9608214.0 +2020-09-29,16.020000457763672,16.15999984741211,15.600000381469727,15.65999984741211,3960198.0 +2020-09-30,15.619999885559082,16.079999923706055,15.600000381469727,15.859999656677246,2813766.0 +2020-10-01,15.84000015258789,16.399999618530273,15.65999984741211,16.15999984741211,8130185.0 +2020-10-04,16.15999984741211,16.3799991607666,15.600000381469727,15.600000381469727,3691004.0 +2020-10-05,15.600000381469727,15.680000305175781,15.119999885559082,15.600000381469727,2935931.0 +2020-10-06,15.699999809265137,16.0,15.600000381469727,15.920000076293945,3049695.0 +2020-10-07,15.899999618530273,16.020000457763672,15.699999809265137,15.739999771118164,1808937.0 +2020-10-08,15.739999771118164,16.18000030517578,15.739999771118164,15.960000038146973,4376505.0 +2020-10-11,16.100000381469727,16.200000762939453,15.9399995803833,16.059999465942383,3060132.0 +2020-10-12,16.100000381469727,16.799999237060547,16.0,16.719999313354492,7130506.0 +2020-10-13,16.719999313354492,16.940000534057617,16.440000534057617,16.440000534057617,5057559.0 +2020-10-14,16.440000534057617,16.780000686645508,16.399999618530273,16.600000381469727,2662725.0 +2020-10-15,16.6200008392334,16.719999313354492,16.280000686645508,16.3799991607666,3081613.0 +2020-10-18,16.459999084472656,16.65999984741211,16.3799991607666,16.440000534057617,2157454.0 +2020-10-19,16.520000457763672,16.920000076293945,16.459999084472656,16.479999542236328,4500707.0 +2020-10-20,16.34000015258789,16.360000610351562,15.84000015258789,15.920000076293945,3551960.0 +2020-10-21,15.960000038146973,16.280000686645508,15.960000038146973,16.100000381469727,1965734.0 +2020-10-22,15.960000038146973,16.079999923706055,15.880000114440918,15.880000114440918,1160708.0 +2020-10-25,15.899999618530273,15.9399995803833,14.300000190734863,14.300000190734863,1354692.0 +2020-10-26,14.100000381469727,14.979999542236328,13.020000457763672,14.300000190734863,2278194.0 +2020-10-27,14.380000114440918,14.380000114440918,14.0,14.220000267028809,877577.0 +2020-10-28,14.380000114440918,14.380000114440918,13.739999771118164,13.979999542236328,924241.0 +2020-10-29,13.199999809265137,13.600000381469727,13.039999961853027,13.279999732971191,1130045.0 +2020-11-01,13.220000267028809,13.5,13.180000305175781,13.279999732971191,737988.0 +2020-11-02,13.300000190734863,13.680000305175781,13.239999771118164,13.600000381469727,1461626.0 +2020-11-03,14.600000381469727,14.760000228881836,14.0,14.100000381469727,3256598.0 +2020-11-04,14.199999809265137,14.359999656677246,14.020000457763672,14.020000457763672,1771856.0 +2020-11-05,14.079999923706055,14.319999694824219,13.739999771118164,14.020000457763672,1721457.0 +2020-11-08,13.979999542236328,14.34000015258789,13.979999542236328,14.300000190734863,1317971.0 +2020-11-09,14.359999656677246,14.84000015258789,14.359999656677246,14.779999732971191,2272547.0 +2020-11-10,15.0,15.5,14.260000228881836,14.680000305175781,2770387.0 +2020-11-11,14.779999732971191,15.279999732971191,14.520000457763672,15.079999923706055,3094913.0 +2020-11-12,15.180000305175781,15.4399995803833,14.899999618530273,15.279999732971191,2424400.0 +2020-11-15,15.34000015258789,15.859999656677246,15.34000015258789,15.579999923706055,2902032.0 +2020-11-16,15.779999732971191,15.859999656677246,15.380000114440918,15.819999694824219,3252533.0 +2020-11-17,16.0,16.68000030517578,15.920000076293945,16.440000534057617,7704879.0 +2020-11-18,16.440000534057617,16.639999389648438,16.18000030517578,16.5,4571857.0 +2020-11-19,16.68000030517578,17.15999984741211,16.6200008392334,17.139999389648438,11333986.0 +2020-11-22,17.3799991607666,17.65999984741211,17.200000762939453,17.34000015258789,6166987.0 +2020-11-23,17.260000228881836,18.459999084472656,17.15999984741211,17.979999542236328,11514069.0 +2020-11-24,17.979999542236328,18.100000381469727,17.739999771118164,17.979999542236328,2667537.0 +2020-11-25,18.0,18.020000457763672,17.5,17.639999389648438,3951498.0 +2020-11-26,17.100000381469727,17.479999542236328,17.100000381469727,17.360000610351562,3372242.0 +2020-11-29,17.579999923706055,17.65999984741211,17.399999618530273,17.440000534057617,1836816.0 +2020-11-30,17.559999465942383,18.15999984741211,17.5,17.920000076293945,4994501.0 +2020-12-01,18.0,18.239999771118164,17.8799991607666,17.979999542236328,3220330.0 +2020-12-02,18.040000915527344,18.1200008392334,17.68000030517578,17.760000228881836,1788280.0 +2020-12-03,17.760000228881836,18.079999923706055,17.719999313354492,17.84000015258789,1971371.0 +2020-12-06,17.899999618530273,17.979999542236328,16.059999465942383,16.059999465942383,3330075.0 +2020-12-07,16.18000030517578,16.84000015258789,16.0,16.81999969482422,1985174.0 +2020-12-08,16.860000610351562,17.079999923706055,16.5,16.81999969482422,1133894.0 +2020-12-09,16.84000015258789,17.31999969482422,16.799999237060547,17.0,1152033.0 +2020-12-10,17.0,17.420000076293945,17.0,17.15999984741211,1205475.0 +2020-12-13,17.1200008392334,17.420000076293945,17.0,17.139999389648438,1102723.0 +2020-12-14,17.139999389648438,17.479999542236328,16.8799991607666,17.440000534057617,1587238.0 +2020-12-15,17.440000534057617,17.739999771118164,17.260000228881836,17.459999084472656,1586471.0 +2020-12-16,17.540000915527344,17.579999923706055,17.34000015258789,17.3799991607666,1253877.0 +2020-12-17,17.420000076293945,17.479999542236328,17.100000381469727,17.260000228881836,1840563.0 +2020-12-20,17.260000228881836,17.34000015258789,16.920000076293945,16.920000076293945,1683167.0 +2020-12-21,16.0,16.600000381469727,15.9399995803833,16.040000915527344,1335654.0 +2020-12-22,16.34000015258789,16.579999923706055,16.1200008392334,16.540000915527344,1391135.0 +2020-12-23,16.559999465942383,16.979999542236328,16.3799991607666,16.84000015258789,1303553.0 +2020-12-24,16.780000686645508,17.31999969482422,16.739999771118164,17.1200008392334,2575613.0 +2020-12-27,17.1200008392334,17.5,17.1200008392334,17.34000015258789,3146392.0 +2020-12-28,17.34000015258789,18.200000762939453,17.34000015258789,18.200000762939453,7666904.0 +2020-12-29,19.0,19.18000030517578,18.399999618530273,18.6200008392334,11054336.0 +2020-12-30,18.799999237060547,18.799999237060547,18.280000686645508,18.479999542236328,2589249.0 +2020-12-31,18.459999084472656,20.200000762939453,18.360000610351562,19.799999237060547,13869393.0 +2021-01-03,19.579999923706055,20.579999923706055,19.100000381469727,19.579999923706055,18642745.0 +2021-01-04,19.700000762939453,20.540000915527344,19.600000381469727,20.1200008392334,10213122.0 +2021-01-05,20.299999237060547,20.3799991607666,19.399999618530273,19.600000381469727,5070358.0 +2021-01-06,19.700000762939453,19.8799991607666,19.299999237060547,19.3799991607666,4066211.0 +2021-01-07,19.299999237060547,19.520000457763672,19.15999984741211,19.18000030517578,2538372.0 +2021-01-10,19.18000030517578,19.420000076293945,19.079999923706055,19.139999389648438,2088391.0 +2021-01-11,19.139999389648438,19.420000076293945,18.940000534057617,19.299999237060547,3390872.0 +2021-01-12,19.31999969482422,19.34000015258789,18.959999084472656,19.059999465942383,2076852.0 +2021-01-13,19.059999465942383,19.15999984741211,18.920000076293945,18.940000534057617,1509253.0 +2021-01-14,18.920000076293945,18.920000076293945,18.760000228881836,18.860000610351562,1104122.0 +2021-01-17,18.799999237060547,19.600000381469727,18.760000228881836,19.360000610351562,5518461.0 +2021-01-18,19.420000076293945,19.559999465942383,18.600000381469727,19.040000915527344,3394110.0 +2021-01-19,19.100000381469727,19.139999389648438,18.81999969482422,18.979999542236328,1070276.0 +2021-01-20,19.0,19.31999969482422,18.8799991607666,19.1200008392334,2360700.0 +2021-01-21,19.200000762939453,19.200000762939453,18.899999618530273,19.0,1156957.0 +2021-01-24,19.020000457763672,19.059999465942383,18.860000610351562,18.920000076293945,885574.0 +2021-01-25,19.040000915527344,19.040000915527344,18.780000686645508,18.780000686645508,1062556.0 +2021-01-26,18.799999237060547,18.81999969482422,18.459999084472656,18.540000915527344,960154.0 +2021-01-27,18.639999389648438,18.799999237060547,18.479999542236328,18.65999984741211,1003681.0 +2021-01-28,18.540000915527344,18.600000381469727,18.399999618530273,18.5,1152384.0 +2021-01-31,18.479999542236328,18.559999465942383,18.0,18.219999313354492,1305071.0 +2021-02-01,18.219999313354492,18.239999771118164,17.81999969482422,17.899999618530273,1194570.0 +2021-02-02,17.899999618530273,18.059999465942383,17.579999923706055,17.700000762939453,907252.0 +2021-02-03,17.559999465942383,17.639999389648438,17.059999465942383,17.139999389648438,1905430.0 +2021-02-04,16.920000076293945,17.239999771118164,16.739999771118164,17.139999389648438,1686700.0 +2021-02-07,17.18000030517578,17.479999542236328,17.18000030517578,17.31999969482422,931722.0 +2021-02-08,17.34000015258789,17.760000228881836,17.34000015258789,17.700000762939453,1200020.0 +2021-02-09,17.899999618530273,17.979999542236328,17.700000762939453,17.81999969482422,978319.0 +2021-02-10,17.899999618530273,18.559999465942383,17.799999237060547,18.420000076293945,3896697.0 +2021-02-11,18.440000534057617,18.6200008392334,18.139999389648438,18.18000030517578,1737981.0 +2021-02-14,18.219999313354492,18.520000457763672,18.139999389648438,18.420000076293945,1586762.0 +2021-02-15,18.420000076293945,18.559999465942383,18.260000228881836,18.34000015258789,1532915.0 +2021-02-16,18.34000015258789,19.200000762939453,18.280000686645508,18.940000534057617,5775905.0 +2021-02-17,19.100000381469727,19.200000762939453,18.84000015258789,19.100000381469727,4583061.0 +2021-02-18,19.1200008392334,19.579999923706055,19.040000915527344,19.079999923706055,5314022.0 +2021-02-21,19.100000381469727,19.100000381469727,18.700000762939453,18.860000610351562,2462180.0 +2021-02-22,18.8799991607666,18.920000076293945,18.719999313354492,18.8799991607666,1321502.0 +2021-02-23,18.860000610351562,20.100000381469727,18.84000015258789,19.719999313354492,14863388.0 +2021-02-24,19.760000228881836,19.920000076293945,18.719999313354492,19.059999465942383,5387813.0 +2021-02-25,19.280000686645508,19.700000762939453,19.219999313354492,19.31999969482422,5454911.0 +2021-02-28,19.139999389648438,19.440000534057617,19.0,19.139999389648438,3682474.0 +2021-03-01,19.34000015258789,19.979999542236328,19.31999969482422,19.399999618530273,5521625.0 +2021-03-02,19.780000686645508,20.5,19.579999923706055,20.139999389648438,10865519.0 +2021-03-03,20.200000762939453,20.719999313354492,19.84000015258789,20.200000762939453,7129973.0 +2021-03-04,20.200000762939453,21.6200008392334,20.040000915527344,21.6200008392334,11635484.0 +2021-03-07,22.0,23.780000686645508,21.8799991607666,22.479999542236328,16562052.0 +2021-03-08,22.399999618530273,22.84000015258789,21.5,21.719999313354492,7831838.0 +2021-03-09,21.719999313354492,22.600000381469727,21.5,21.68000030517578,6204087.0 +2021-03-10,21.700000762939453,22.219999313354492,21.219999313354492,21.5,3312834.0 +2021-03-11,21.540000915527344,21.65999984741211,20.920000076293945,21.1200008392334,2737132.0 +2021-03-14,21.200000762939453,21.34000015258789,21.040000915527344,21.100000381469727,1689016.0 +2021-03-15,21.040000915527344,21.600000381469727,20.899999618530273,21.200000762939453,3992510.0 +2021-03-16,21.299999237060547,21.940000534057617,20.100000381469727,20.940000534057617,4466210.0 +2021-03-17,21.059999465942383,21.079999923706055,20.65999984741211,20.719999313354492,1293627.0 +2021-03-18,20.899999618530273,21.420000076293945,20.700000762939453,20.920000076293945,2860571.0 +2021-03-21,20.899999618530273,21.239999771118164,20.8799991607666,20.899999618530273,1192082.0 +2021-03-22,21.0,21.600000381469727,20.899999618530273,21.079999923706055,4233708.0 +2021-03-23,21.18000030517578,21.239999771118164,20.799999237060547,20.920000076293945,1487772.0 +2021-03-24,20.6200008392334,21.020000457763672,20.6200008392334,20.799999237060547,1000204.0 +2021-03-25,20.799999237060547,21.0,20.700000762939453,20.860000610351562,900146.0 +2021-03-28,20.739999771118164,20.899999618530273,20.68000030517578,20.739999771118164,740249.0 +2021-03-29,20.799999237060547,21.459999084472656,20.719999313354492,21.260000228881836,3139924.0 +2021-03-30,21.34000015258789,21.520000457763672,21.020000457763672,21.100000381469727,1878536.0 +2021-03-31,21.200000762939453,21.399999618530273,21.020000457763672,21.020000457763672,1977052.0 +2021-04-01,21.079999923706055,21.399999618530273,21.040000915527344,21.100000381469727,1959910.0 +2021-04-04,21.1200008392334,21.239999771118164,21.0,21.040000915527344,1413960.0 +2021-04-05,21.020000457763672,21.31999969482422,21.0,21.15999984741211,2569931.0 +2021-04-06,21.200000762939453,21.219999313354492,21.040000915527344,21.079999923706055,1464854.0 +2021-04-07,21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0.0 +2021-04-08,21.15999984741211,21.600000381469727,21.079999923706055,21.139999389648438,3724271.0 +2021-04-11,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0.0 +2021-04-12,21.18000030517578,21.200000762939453,21.0,21.040000915527344,1386943.0 +2021-04-13,21.139999389648438,21.139999389648438,20.700000762939453,20.700000762939453,1023521.0 +2021-04-14,20.639999389648438,20.780000686645508,20.399999618530273,20.520000457763672,662159.0 +2021-04-15,20.559999465942383,20.940000534057617,20.559999465942383,20.799999237060547,518261.0 +2021-04-18,20.979999542236328,21.18000030517578,20.940000534057617,21.040000915527344,1062381.0 +2021-04-19,21.0,21.100000381469727,20.979999542236328,21.0,633508.0 +2021-04-20,21.0,21.559999465942383,21.0,21.260000228881836,2705147.0 +2021-04-21,21.280000686645508,21.299999237060547,21.059999465942383,21.1200008392334,874642.0 +2021-04-22,21.1200008392334,21.34000015258789,21.1200008392334,21.139999389648438,1411125.0 +2021-04-25,21.200000762939453,21.440000534057617,21.079999923706055,21.219999313354492,1930450.0 +2021-04-26,21.34000015258789,22.280000686645508,21.280000686645508,22.280000686645508,8780762.0 +2021-04-27,22.399999618530273,22.399999618530273,21.81999969482422,21.940000534057617,3304367.0 +2021-04-28,21.940000534057617,22.100000381469727,21.639999389648438,21.639999389648438,2058206.0 +2021-04-29,21.639999389648438,22.020000457763672,21.600000381469727,21.719999313354492,1565213.0 +2021-05-02,21.81999969482422,22.239999771118164,21.799999237060547,22.15999984741211,1737912.0 +2021-05-03,22.15999984741211,22.459999084472656,21.84000015258789,21.899999618530273,1723963.0 +2021-05-04,21.899999618530273,21.979999542236328,21.799999237060547,21.899999618530273,738921.0 +2021-05-05,21.899999618530273,21.979999542236328,21.799999237060547,21.81999969482422,588036.0 +2021-05-06,21.81999969482422,21.860000610351562,21.65999984741211,21.700000762939453,992962.0 +2021-05-09,21.68000030517578,21.799999237060547,21.6200008392334,21.639999389648438,547439.0 +2021-05-10,21.6200008392334,21.739999771118164,21.559999465942383,21.739999771118164,493818.0 +2021-05-17,21.860000610351562,22.1200008392334,21.719999313354492,22.079999923706055,1142244.0 +2021-05-18,22.18000030517578,22.540000915527344,22.139999389648438,22.440000534057617,3665812.0 +2021-05-19,22.600000381469727,22.979999542236328,22.34000015258789,22.360000610351562,4366309.0 +2021-05-20,22.360000610351562,22.68000030517578,22.0,22.68000030517578,3560066.0 +2021-05-23,22.65999984741211,23.200000762939453,22.299999237060547,23.100000381469727,5933684.0 +2021-05-24,23.200000762939453,23.399999618530273,22.600000381469727,22.639999389648438,4062200.0 +2021-05-25,22.639999389648438,22.84000015258789,22.520000457763672,22.65999984741211,1415607.0 +2021-05-26,22.68000030517578,23.079999923706055,22.600000381469727,22.780000686645508,2068758.0 +2021-05-27,22.81999969482422,23.18000030517578,22.780000686645508,23.079999923706055,3049945.0 +2021-05-30,23.200000762939453,23.579999923706055,23.100000381469727,23.31999969482422,3600871.0 +2021-05-31,23.3799991607666,24.100000381469727,23.1200008392334,24.100000381469727,6373277.0 +2021-06-01,24.799999237060547,25.200000762939453,24.299999237060547,24.360000610351562,11291797.0 +2021-06-02,24.299999237060547,24.399999618530273,24.1200008392334,24.239999771118164,1973867.0 +2021-06-03,24.239999771118164,24.739999771118164,24.239999771118164,24.3799991607666,2721783.0 +2021-06-06,24.559999465942383,24.579999923706055,24.200000762939453,24.540000915527344,2384576.0 +2021-06-07,24.5,25.950000762939453,24.34000015258789,25.549999237060547,9356358.0 +2021-06-08,25.799999237060547,26.700000762939453,23.020000457763672,26.700000762939453,10210072.0 +2021-06-09,27.149999618530273,29.350000381469727,27.149999618530273,28.600000381469727,37418812.0 +2021-06-10,28.049999237060547,29.0,27.5,28.0,10501430.0 +2021-06-13,28.100000381469727,28.600000381469727,27.600000381469727,27.700000762939453,4465109.0 +2021-06-14,27.75,27.899999618530273,26.0,27.5,4485250.0 +2021-06-15,27.299999237060547,28.049999237060547,27.049999237060547,27.25,3644430.0 +2021-06-16,27.299999237060547,27.299999237060547,26.75,26.899999618530273,2205191.0 +2021-06-17,26.899999618530273,27.850000381469727,26.600000381469727,27.549999237060547,5691737.0 +2021-06-20,27.75,28.299999237060547,27.450000762939453,28.049999237060547,5588286.0 +2021-06-21,28.049999237060547,28.299999237060547,27.600000381469727,27.700000762939453,3038616.0 +2021-06-22,27.799999237060547,27.899999618530273,27.350000381469727,27.549999237060547,1903867.0 +2021-06-23,27.700000762939453,27.700000762939453,27.049999237060547,27.200000762939453,1813945.0 +2021-06-24,27.25,27.799999237060547,27.100000381469727,27.299999237060547,2192802.0 +2021-06-27,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2021-06-28,27.950000762939453,28.0,27.5,27.649999618530273,1977374.0 +2021-06-29,27.75,28.5,27.600000381469727,28.049999237060547,4888726.0 +2021-06-30,28.149999618530273,28.600000381469727,27.899999618530273,28.0,4941051.0 +2021-07-01,28.0,28.149999618530273,27.5,27.649999618530273,2110490.0 +2021-07-04,27.75,27.75,27.25,27.299999237060547,1511938.0 +2021-07-05,27.299999237060547,27.700000762939453,27.200000762939453,27.399999618530273,1283412.0 +2021-07-06,27.299999237060547,27.450000762939453,27.100000381469727,27.200000762939453,909587.0 +2021-07-07,27.0,27.25,26.5,26.700000762939453,1316861.0 +2021-07-08,26.75,27.0,26.200000762939453,26.549999237060547,887244.0 +2021-07-11,26.649999618530273,26.649999618530273,25.549999237060547,26.100000381469727,1261193.0 +2021-07-12,26.0,26.350000381469727,25.25,26.299999237060547,1822602.0 +2021-07-13,26.399999618530273,27.0,25.850000381469727,26.549999237060547,1433995.0 +2021-07-14,26.700000762939453,27.200000762939453,26.649999618530273,27.200000762939453,979485.0 +2021-07-15,27.299999237060547,27.399999618530273,26.950000762939453,27.0,811740.0 +2021-07-25,27.149999618530273,27.200000762939453,26.899999618530273,26.950000762939453,799686.0 +2021-07-26,27.0,27.100000381469727,26.700000762939453,26.75,556840.0 +2021-07-27,26.75,26.950000762939453,26.600000381469727,26.600000381469727,626345.0 +2021-07-28,26.649999618530273,26.799999237060547,26.549999237060547,26.799999237060547,309984.0 +2021-07-29,26.799999237060547,27.049999237060547,26.700000762939453,26.850000381469727,490948.0 +2021-08-01,26.850000381469727,26.950000762939453,26.700000762939453,26.950000762939453,491388.0 +2021-08-02,26.899999618530273,26.950000762939453,26.700000762939453,26.75,476257.0 +2021-08-03,26.850000381469727,26.850000381469727,26.600000381469727,26.649999618530273,528841.0 +2021-08-04,26.649999618530273,26.700000762939453,26.350000381469727,26.399999618530273,315793.0 +2021-08-05,26.399999618530273,26.5,26.049999237060547,26.450000762939453,473670.0 +2021-08-08,26.549999237060547,26.649999618530273,26.299999237060547,26.450000762939453,506160.0 +2021-08-09,26.399999618530273,27.899999618530273,26.200000762939453,27.299999237060547,5555138.0 +2021-08-10,27.450000762939453,28.100000381469727,27.299999237060547,27.450000762939453,3541350.0 +2021-08-11,27.549999237060547,27.600000381469727,27.0,27.049999237060547,1279932.0 +2021-08-12,27.0,27.049999237060547,26.549999237060547,26.899999618530273,925335.0 +2021-08-15,26.799999237060547,26.799999237060547,26.25,26.399999618530273,849061.0 +2021-08-16,26.299999237060547,26.450000762939453,25.799999237060547,25.799999237060547,806168.0 +2021-08-17,25.75,26.700000762939453,25.5,26.649999618530273,1099883.0 +2021-08-18,26.350000381469727,26.950000762939453,26.100000381469727,26.399999618530273,496183.0 +2021-08-19,26.0,26.299999237060547,25.75,26.100000381469727,432464.0 +2021-08-22,25.950000762939453,26.049999237060547,25.450000762939453,25.700000762939453,443620.0 +2021-08-23,25.700000762939453,26.0,25.049999237060547,25.200000762939453,570369.0 +2021-08-24,25.399999618530273,25.549999237060547,24.520000457763672,25.049999237060547,625357.0 +2021-08-25,25.100000381469727,25.450000762939453,24.979999542236328,25.0,404853.0 +2021-08-26,25.049999237060547,25.149999618530273,24.959999084472656,25.049999237060547,175684.0 +2021-08-29,25.149999618530273,25.5,24.979999542236328,25.350000381469727,818518.0 +2021-08-30,25.350000381469727,25.950000762939453,25.299999237060547,25.850000381469727,855334.0 +2021-08-31,26.200000762939453,26.700000762939453,26.0,26.049999237060547,1813573.0 +2021-09-01,26.25,26.549999237060547,26.049999237060547,26.200000762939453,718721.0 +2021-09-02,26.049999237060547,26.350000381469727,25.600000381469727,26.100000381469727,1311106.0 +2021-09-05,26.049999237060547,26.200000762939453,25.850000381469727,26.0,457868.0 +2021-09-06,26.049999237060547,26.5,26.049999237060547,26.350000381469727,1169653.0 +2021-09-07,26.549999237060547,26.549999237060547,26.25,26.350000381469727,616325.0 +2021-09-08,26.5,26.649999618530273,26.049999237060547,26.100000381469727,1048073.0 +2021-09-09,26.049999237060547,26.200000762939453,25.75,25.899999618530273,621448.0 +2021-09-12,25.950000762939453,25.950000762939453,25.399999618530273,25.649999618530273,590112.0 +2021-09-13,25.5,25.799999237060547,25.450000762939453,25.700000762939453,396822.0 +2021-09-14,25.600000381469727,25.799999237060547,25.5,25.5,392985.0 +2021-09-15,25.5,25.549999237060547,25.350000381469727,25.450000762939453,277309.0 +2021-09-16,25.549999237060547,25.549999237060547,25.25,25.399999618530273,336425.0 +2021-09-19,25.25,25.399999618530273,25.0,25.149999618530273,403583.0 +2021-09-20,25.100000381469727,25.100000381469727,24.799999237060547,24.799999237060547,379888.0 +2021-09-21,24.479999542236328,24.799999237060547,24.420000076293945,24.440000534057617,677007.0 +2021-09-22,24.399999618530273,24.81999969482422,24.399999618530273,24.520000457763672,248356.0 +2021-09-26,24.600000381469727,25.5,24.600000381469727,25.5,503071.0 +2021-09-27,25.399999618530273,25.850000381469727,25.100000381469727,25.25,1062728.0 +2021-09-28,25.149999618530273,25.25,24.68000030517578,24.68000030517578,826647.0 +2021-09-29,24.65999984741211,26.0,24.65999984741211,25.299999237060547,1765082.0 +2021-09-30,25.450000762939453,25.899999618530273,25.200000762939453,25.75,1022430.0 +2021-10-03,25.75,26.399999618530273,25.700000762939453,25.899999618530273,1510781.0 +2021-10-04,26.100000381469727,26.25,25.450000762939453,25.950000762939453,802305.0 +2021-10-05,26.0,26.100000381469727,25.549999237060547,25.600000381469727,533482.0 +2021-10-06,25.600000381469727,25.75,25.200000762939453,25.350000381469727,509894.0 +2021-10-07,25.049999237060547,25.25,24.700000762939453,24.860000610351562,681371.0 +2021-10-10,24.799999237060547,24.84000015258789,23.760000228881836,24.040000915527344,838078.0 +2021-10-11,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0.0 +2021-10-12,23.799999237060547,23.920000076293945,23.399999618530273,23.700000762939453,466857.0 +2021-10-13,23.700000762939453,24.540000915527344,23.520000457763672,24.100000381469727,855012.0 +2021-10-14,24.200000762939453,24.360000610351562,24.100000381469727,24.139999389648438,422977.0 +2021-10-17,24.219999313354492,24.700000762939453,24.200000762939453,24.440000534057617,592454.0 +2021-10-18,24.700000762939453,24.940000534057617,24.399999618530273,24.799999237060547,887489.0 +2021-10-19,24.81999969482422,25.25,24.81999969482422,24.8799991607666,899936.0 +2021-10-20,24.8799991607666,24.979999542236328,24.520000457763672,24.760000228881836,350216.0 +2021-10-21,24.780000686645508,24.940000534057617,24.520000457763672,24.760000228881836,405384.0 +2021-10-24,24.68000030517578,24.899999618530273,24.68000030517578,24.739999771118164,315245.0 +2021-10-25,24.760000228881836,25.100000381469727,24.700000762939453,24.84000015258789,712454.0 +2021-10-26,24.760000228881836,24.940000534057617,24.719999313354492,24.719999313354492,394485.0 +2021-10-27,24.700000762939453,24.719999313354492,24.0,24.260000228881836,433053.0 +2021-10-28,24.0,24.360000610351562,23.979999542236328,24.1200008392334,359702.0 +2021-10-31,24.18000030517578,24.200000762939453,23.520000457763672,23.600000381469727,702350.0 +2021-11-01,23.65999984741211,23.65999984741211,23.18000030517578,23.18000030517578,569992.0 +2021-11-02,23.260000228881836,23.5,23.200000762939453,23.219999313354492,293345.0 +2021-11-03,23.219999313354492,23.219999313354492,22.81999969482422,22.860000610351562,389190.0 +2021-11-04,22.700000762939453,22.979999542236328,22.700000762939453,22.899999618530273,259674.0 +2021-11-07,22.5,23.299999237060547,22.5,22.920000076293945,354858.0 +2021-11-08,22.8799991607666,22.959999084472656,22.0,22.239999771118164,419428.0 +2021-11-09,22.239999771118164,22.239999771118164,20.799999237060547,20.799999237060547,1376642.0 +2021-11-10,20.940000534057617,21.0,20.700000762939453,20.899999618530273,673969.0 +2021-11-11,20.920000076293945,21.299999237060547,20.899999618530273,21.139999389648438,482855.0 +2021-11-14,21.059999465942383,21.459999084472656,21.059999465942383,21.34000015258789,363482.0 +2021-11-15,21.399999618530273,22.420000076293945,21.399999618530273,21.8799991607666,1130530.0 +2021-11-16,21.799999237060547,22.15999984741211,21.600000381469727,21.959999084472656,536771.0 +2021-11-17,21.979999542236328,22.0,21.65999984741211,21.65999984741211,305644.0 +2021-11-18,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2021-11-21,21.0,21.0,20.100000381469727,20.5,566402.0 +2021-11-22,20.399999618530273,20.399999618530273,19.8799991607666,19.899999618530273,699343.0 +2021-11-23,19.799999237060547,20.31999969482422,19.799999237060547,20.18000030517578,539675.0 +2021-11-24,20.280000686645508,20.440000534057617,20.1200008392334,20.420000076293945,494275.0 +2021-11-25,20.420000076293945,20.540000915527344,20.200000762939453,20.200000762939453,378969.0 +2021-11-28,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0 +2021-11-29,18.719999313354492,19.0,18.299999237060547,18.479999542236328,532454.0 +2021-11-30,18.399999618530273,19.219999313354492,18.360000610351562,19.059999465942383,568921.0 +2021-12-01,19.040000915527344,19.299999237060547,18.799999237060547,18.8799991607666,507947.0 +2021-12-02,18.899999618530273,19.31999969482422,18.899999618530273,19.239999771118164,283766.0 +2021-12-05,19.399999618530273,19.760000228881836,19.3799991607666,19.700000762939453,443529.0 +2021-12-06,19.799999237060547,20.219999313354492,19.780000686645508,19.920000076293945,647257.0 +2021-12-07,20.0,20.899999618530273,20.0,20.899999618530273,891754.0 +2021-12-08,21.0,21.0,20.540000915527344,20.540000915527344,650716.0 +2021-12-09,20.540000915527344,20.700000762939453,20.299999237060547,20.440000534057617,326757.0 +2021-12-12,20.959999084472656,21.200000762939453,20.739999771118164,21.18000030517578,963064.0 +2021-12-13,21.299999237060547,22.260000228881836,21.200000762939453,22.260000228881836,1693124.0 +2021-12-14,22.260000228881836,22.260000228881836,21.700000762939453,21.81999969482422,772606.0 +2021-12-15,21.799999237060547,22.260000228881836,21.65999984741211,21.959999084472656,879304.0 +2021-12-16,22.1200008392334,22.399999618530273,21.979999542236328,22.139999389648438,513804.0 +2021-12-19,22.139999389648438,22.639999389648438,21.799999237060547,21.799999237060547,1400924.0 +2021-12-20,21.600000381469727,22.0,21.440000534057617,21.700000762939453,439118.0 +2021-12-21,21.799999237060547,22.280000686645508,21.700000762939453,22.100000381469727,747031.0 +2021-12-22,22.299999237060547,23.079999923706055,22.280000686645508,22.360000610351562,3298927.0 +2021-12-23,22.420000076293945,22.799999237060547,21.780000686645508,21.799999237060547,1134313.0 +2021-12-26,21.899999618530273,21.899999618530273,21.100000381469727,21.1200008392334,669268.0 +2021-12-27,21.100000381469727,21.31999969482422,20.719999313354492,20.979999542236328,1004534.0 +2021-12-28,21.139999389648438,21.299999237060547,21.0,21.040000915527344,440673.0 +2021-12-29,21.040000915527344,21.200000762939453,20.260000228881836,20.440000534057617,779458.0 +2021-12-30,20.139999389648438,20.600000381469727,20.139999389648438,20.34000015258789,358038.0 +2022-01-02,20.399999618530273,20.559999465942383,20.299999237060547,20.34000015258789,266531.0 +2022-01-03,20.34000015258789,20.440000534057617,19.700000762939453,19.920000076293945,516948.0 +2022-01-04,19.940000534057617,20.100000381469727,19.860000610351562,20.0,405210.0 +2022-01-05,20.059999465942383,20.260000228881836,20.020000457763672,20.139999389648438,403352.0 +2022-01-06,20.139999389648438,20.299999237060547,20.100000381469727,20.200000762939453,366466.0 +2022-01-09,20.280000686645508,20.780000686645508,20.260000228881836,20.719999313354492,549658.0 +2022-01-10,20.8799991607666,20.959999084472656,20.719999313354492,20.81999969482422,379747.0 +2022-01-11,20.959999084472656,21.299999237060547,20.899999618530273,21.280000686645508,692209.0 +2022-01-12,21.3799991607666,21.5,21.200000762939453,21.360000610351562,559311.0 +2022-01-13,21.360000610351562,21.700000762939453,21.34000015258789,21.479999542236328,452236.0 +2022-01-16,21.5,21.899999618530273,21.5,21.6200008392334,512079.0 +2022-01-17,21.6200008392334,21.739999771118164,21.5,21.540000915527344,363983.0 +2022-01-18,21.579999923706055,21.799999237060547,21.540000915527344,21.600000381469727,429218.0 +2022-01-19,21.579999923706055,21.700000762939453,21.520000457763672,21.579999923706055,235296.0 +2022-01-20,21.579999923706055,21.639999389648438,21.5,21.520000457763672,203597.0 +2022-01-23,21.440000534057617,21.440000534057617,21.139999389648438,21.139999389648438,423820.0 +2022-01-24,21.059999465942383,21.280000686645508,20.940000534057617,21.040000915527344,456180.0 +2022-01-25,21.040000915527344,21.059999465942383,20.920000076293945,21.0,263628.0 +2022-01-26,21.0,21.0,21.0,21.0,0.0 +2022-01-27,21.0,21.0,21.0,21.0,0.0 +2022-01-30,21.600000381469727,22.200000762939453,21.559999465942383,22.18000030517578,1510001.0 +2022-01-31,22.299999237060547,22.299999237060547,22.059999465942383,22.219999313354492,662909.0 +2022-02-01,22.100000381469727,22.1200008392334,21.81999969482422,21.81999969482422,398139.0 +2022-02-02,21.920000076293945,22.079999923706055,21.65999984741211,21.780000686645508,304712.0 +2022-02-03,21.920000076293945,21.940000534057617,21.6200008392334,21.65999984741211,195393.0 +2022-02-06,21.700000762939453,21.940000534057617,21.479999542236328,21.940000534057617,306144.0 +2022-02-07,21.940000534057617,22.299999237060547,21.940000534057617,22.219999313354492,789477.0 +2022-02-08,22.31999969482422,22.719999313354492,22.200000762939453,22.200000762939453,1113275.0 +2022-02-09,22.219999313354492,22.299999237060547,21.899999618530273,22.0,572348.0 +2022-02-10,22.059999465942383,22.139999389648438,21.940000534057617,22.059999465942383,218402.0 +2022-02-13,21.899999618530273,21.899999618530273,20.520000457763672,21.0,668727.0 +2022-02-14,21.0,21.31999969482422,20.700000762939453,21.219999313354492,316599.0 +2022-02-15,21.219999313354492,21.600000381469727,21.100000381469727,21.5,372433.0 +2022-02-16,21.6200008392334,22.100000381469727,21.540000915527344,22.020000457763672,798134.0 +2022-02-17,21.920000076293945,22.020000457763672,21.5,21.700000762939453,503521.0 +2022-02-20,21.700000762939453,21.799999237060547,21.020000457763672,21.040000915527344,413925.0 +2022-02-21,21.0,21.200000762939453,20.979999542236328,21.100000381469727,338684.0 +2022-02-23,21.100000381469727,21.239999771118164,21.0,21.079999923706055,348547.0 +2022-02-24,20.700000762939453,20.700000762939453,19.8799991607666,19.899999618530273,1861387.0 +2022-02-27,20.18000030517578,20.34000015258789,20.059999465942383,20.18000030517578,645135.0 +2022-02-28,20.1200008392334,20.200000762939453,19.739999771118164,19.799999237060547,1749074.0 +2022-03-01,19.81999969482422,20.040000915527344,19.799999237060547,19.899999618530273,835676.0 +2022-03-02,19.899999618530273,20.0,19.600000381469727,19.600000381469727,560742.0 +2022-03-03,19.579999923706055,19.719999313354492,19.299999237060547,19.299999237060547,484600.0 +2022-03-06,19.5,19.68000030517578,19.34000015258789,19.479999542236328,331369.0 +2022-03-07,19.399999618530273,19.600000381469727,19.31999969482422,19.520000457763672,397074.0 +2022-03-08,19.34000015258789,19.6200008392334,19.34000015258789,19.5,434705.0 +2022-03-09,19.68000030517578,19.84000015258789,19.520000457763672,19.68000030517578,385196.0 +2022-03-10,19.68000030517578,19.940000534057617,19.68000030517578,19.68000030517578,394170.0 +2022-03-13,19.799999237060547,20.040000915527344,19.5,19.6200008392334,509172.0 +2022-03-14,19.559999465942383,19.639999389648438,19.219999313354492,19.280000686645508,259713.0 +2022-03-15,19.260000228881836,19.31999969482422,19.079999923706055,19.079999923706055,234917.0 +2022-03-16,19.100000381469727,19.239999771118164,19.079999923706055,19.219999313354492,311397.0 +2022-03-17,19.219999313354492,19.34000015258789,18.8799991607666,18.8799991607666,623186.0 +2022-03-20,18.81999969482422,19.280000686645508,18.760000228881836,19.280000686645508,508928.0 +2022-03-21,19.0,19.18000030517578,18.700000762939453,18.739999771118164,528012.0 +2022-03-22,18.799999237060547,18.799999237060547,18.540000915527344,18.639999389648438,223718.0 +2022-03-23,18.700000762939453,19.1200008392334,18.639999389648438,19.100000381469727,431108.0 +2022-03-24,19.100000381469727,19.100000381469727,18.899999618530273,18.940000534057617,243923.0 +2022-03-27,18.959999084472656,19.200000762939453,18.959999084472656,19.0,376851.0 +2022-03-28,19.0,19.81999969482422,19.0,19.399999618530273,887481.0 +2022-03-29,19.440000534057617,19.700000762939453,19.420000076293945,19.5,579304.0 +2022-03-30,19.5,19.719999313354492,19.3799991607666,19.479999542236328,326349.0 +2022-03-31,19.399999618530273,19.559999465942383,19.100000381469727,19.100000381469727,318237.0 +2022-04-03,19.100000381469727,19.200000762939453,19.0,19.040000915527344,247382.0 +2022-04-04,19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0.0 +2022-04-05,19.360000610351562,19.420000076293945,19.100000381469727,19.200000762939453,427663.0 +2022-04-06,19.100000381469727,19.3799991607666,19.100000381469727,19.3799991607666,662434.0 +2022-04-07,19.3799991607666,19.520000457763672,19.239999771118164,19.299999237060547,452943.0 +2022-04-10,19.139999389648438,19.68000030517578,19.139999389648438,19.3799991607666,573302.0 +2022-04-11,19.239999771118164,19.299999237060547,19.18000030517578,19.18000030517578,322244.0 +2022-04-12,19.200000762939453,19.200000762939453,18.700000762939453,18.799999237060547,402825.0 +2022-04-13,18.739999771118164,18.739999771118164,18.440000534057617,18.65999984741211,589184.0 +2022-04-14,18.899999618530273,18.940000534057617,18.799999237060547,18.899999618530273,233106.0 +2022-04-17,18.979999542236328,19.739999771118164,18.979999542236328,19.5,823913.0 +2022-04-18,19.719999313354492,19.8799991607666,19.520000457763672,19.700000762939453,612443.0 +2022-04-19,19.719999313354492,20.299999237060547,19.440000534057617,19.799999237060547,1054317.0 +2022-04-20,19.81999969482422,20.399999618530273,19.600000381469727,20.3799991607666,1094570.0 +2022-04-21,20.5,20.8799991607666,20.239999771118164,20.299999237060547,1206439.0 +2022-04-24,20.040000915527344,20.200000762939453,19.700000762939453,19.799999237060547,483322.0 +2022-04-25,19.68000030517578,19.68000030517578,19.020000457763672,19.5,266401.0 +2022-04-26,19.3799991607666,19.81999969482422,19.299999237060547,19.5,222518.0 +2022-04-27,19.559999465942383,19.84000015258789,19.540000915527344,19.639999389648438,218284.0 +2022-04-28,19.65999984741211,19.760000228881836,19.579999923706055,19.579999923706055,156993.0 +2022-05-08,19.6200008392334,19.739999771118164,19.31999969482422,19.31999969482422,197778.0 +2022-05-09,19.34000015258789,19.6200008392334,19.18000030517578,19.399999618530273,455773.0 +2022-05-10,19.399999618530273,19.760000228881836,19.239999771118164,19.440000534057617,367349.0 +2022-05-11,19.34000015258789,19.540000915527344,19.280000686645508,19.299999237060547,235001.0 +2022-05-12,19.299999237060547,19.760000228881836,18.799999237060547,19.299999237060547,671280.0 +2022-05-15,19.3799991607666,19.799999237060547,19.219999313354492,19.700000762939453,416570.0 +2022-05-16,19.719999313354492,20.18000030517578,19.719999313354492,20.0,1390085.0 +2022-05-17,20.020000457763672,20.68000030517578,19.739999771118164,20.639999389648438,1909030.0 +2022-05-18,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0 +2022-05-19,19.440000534057617,19.959999084472656,19.399999618530273,19.84000015258789,674235.0 +2022-05-22,20.200000762939453,20.200000762939453,19.700000762939453,19.959999084472656,482031.0 +2022-05-23,19.979999542236328,20.139999389648438,19.700000762939453,19.719999313354492,379716.0 +2022-05-24,19.84000015258789,19.899999618530273,19.3799991607666,19.6200008392334,339527.0 +2022-05-25,19.540000915527344,19.760000228881836,19.520000457763672,19.559999465942383,314305.0 +2022-05-26,19.760000228881836,20.360000610351562,19.600000381469727,20.31999969482422,1383432.0 +2022-05-29,20.399999618530273,20.920000076293945,20.299999237060547,20.899999618530273,1144085.0 +2022-05-30,20.940000534057617,21.399999618530273,20.600000381469727,21.18000030517578,1710958.0 +2022-05-31,21.239999771118164,21.239999771118164,20.760000228881836,21.1200008392334,1074332.0 +2022-06-01,21.079999923706055,21.799999237060547,20.979999542236328,21.700000762939453,1981611.0 +2022-06-02,21.65999984741211,21.860000610351562,21.219999313354492,21.84000015258789,832227.0 +2022-06-05,21.84000015258789,21.899999618530273,21.540000915527344,21.559999465942383,800111.0 +2022-06-06,21.5,21.520000457763672,21.0,21.079999923706055,928562.0 +2022-06-07,21.0,21.360000610351562,20.719999313354492,20.81999969482422,842448.0 +2022-06-08,20.81999969482422,21.100000381469727,20.600000381469727,20.799999237060547,546028.0 +2022-06-09,20.68000030517578,20.799999237060547,20.020000457763672,20.020000457763672,827802.0 +2022-06-12,19.959999084472656,19.959999084472656,18.81999969482422,18.8799991607666,860291.0 +2022-06-13,18.860000610351562,18.860000610351562,18.0,18.280000686645508,613520.0 +2022-06-14,18.299999237060547,18.3799991607666,16.579999923706055,17.479999542236328,1119590.0 +2022-06-15,17.68000030517578,17.780000686645508,17.200000762939453,17.399999618530273,399373.0 +2022-06-16,17.639999389648438,17.700000762939453,16.600000381469727,16.760000228881836,570131.0 +2022-06-19,16.299999237060547,16.299999237060547,15.600000381469727,15.619999885559082,802983.0 +2022-06-20,15.9399995803833,16.100000381469727,15.5,15.5,601564.0 +2022-06-21,15.579999923706055,16.299999237060547,15.579999923706055,16.299999237060547,645036.0 +2022-06-22,16.31999969482422,16.31999969482422,15.680000305175781,15.960000038146973,564816.0 +2022-06-23,15.699999809265137,16.0,15.699999809265137,16.0,298712.0 +2022-06-26,16.3799991607666,16.68000030517578,16.200000762939453,16.6200008392334,802209.0 +2022-06-27,16.940000534057617,17.3799991607666,16.6200008392334,16.979999542236328,898532.0 +2022-06-28,16.979999542236328,17.200000762939453,16.84000015258789,17.079999923706055,418055.0 +2022-06-29,16.959999084472656,17.200000762939453,16.799999237060547,17.139999389648438,625264.0 +2022-06-30,17.100000381469727,17.459999084472656,16.860000610351562,16.8799991607666,528090.0 +2022-07-03,16.959999084472656,17.079999923706055,16.440000534057617,16.440000534057617,397987.0 +2022-07-04,16.440000534057617,16.440000534057617,16.020000457763672,16.020000457763672,277447.0 +2022-07-05,16.100000381469727,16.31999969482422,16.0,16.1200008392334,177805.0 +2022-07-06,15.859999656677246,16.31999969482422,15.739999771118164,16.139999389648438,320764.0 +2022-07-13,16.18000030517578,16.420000076293945,16.0,16.100000381469727,289208.0 +2022-07-14,16.020000457763672,16.059999465942383,15.579999923706055,15.720000267028809,332779.0 +2022-07-17,16.0,16.139999389648438,15.880000114440918,16.0,259175.0 +2022-07-18,15.880000114440918,16.34000015258789,15.880000114440918,16.219999313354492,334454.0 +2022-07-19,16.280000686645508,16.579999923706055,16.280000686645508,16.5,359722.0 +2022-07-20,16.600000381469727,17.239999771118164,16.600000381469727,16.760000228881836,684514.0 +2022-07-21,16.799999237060547,16.940000534057617,16.68000030517578,16.84000015258789,285135.0 +2022-07-24,16.940000534057617,17.040000915527344,16.899999618530273,17.0,417758.0 +2022-07-25,17.0,17.0,16.700000762939453,16.780000686645508,264163.0 +2022-07-26,16.8799991607666,17.079999923706055,16.719999313354492,16.799999237060547,502400.0 +2022-07-27,16.81999969482422,17.420000076293945,16.81999969482422,17.139999389648438,1140193.0 +2022-07-28,17.299999237060547,17.31999969482422,17.18000030517578,17.31999969482422,417655.0 +2022-07-31,17.399999618530273,18.280000686645508,17.399999618530273,18.040000915527344,1320492.0 +2022-08-01,18.100000381469727,18.139999389648438,17.940000534057617,18.100000381469727,459072.0 +2022-08-02,18.0,18.399999618530273,17.959999084472656,18.18000030517578,752193.0 +2022-08-03,18.100000381469727,18.600000381469727,18.059999465942383,18.459999084472656,650133.0 +2022-08-04,18.579999923706055,18.65999984741211,18.360000610351562,18.479999542236328,416068.0 +2022-08-07,18.600000381469727,18.700000762939453,18.31999969482422,18.31999969482422,342870.0 +2022-08-08,18.399999618530273,18.399999618530273,18.0,18.079999923706055,297823.0 +2022-08-09,18.079999923706055,18.200000762939453,18.0,18.040000915527344,388209.0 +2022-08-10,18.059999465942383,18.399999618530273,17.979999542236328,18.299999237060547,1010396.0 +2022-08-11,18.360000610351562,18.479999542236328,18.139999389648438,18.15999984741211,794391.0 +2022-08-14,18.1200008392334,18.420000076293945,18.059999465942383,18.200000762939453,783786.0 +2022-08-15,18.200000762939453,18.600000381469727,18.200000762939453,18.520000457763672,1108629.0 +2022-08-16,18.559999465942383,18.899999618530273,18.360000610351562,18.3799991607666,1081486.0 +2022-08-17,18.399999618530273,18.459999084472656,18.280000686645508,18.34000015258789,601061.0 +2022-08-18,18.3799991607666,18.3799991607666,18.200000762939453,18.299999237060547,334092.0 +2022-08-21,18.200000762939453,18.260000228881836,18.079999923706055,18.100000381469727,336963.0 +2022-08-22,17.299999237060547,17.540000915527344,17.059999465942383,17.520000457763672,835521.0 +2022-08-23,17.34000015258789,17.639999389648438,17.18000030517578,17.18000030517578,325891.0 +2022-08-24,17.15999984741211,17.200000762939453,16.860000610351562,16.899999618530273,365926.0 +2022-08-25,16.979999542236328,17.219999313354492,16.940000534057617,17.18000030517578,289562.0 +2022-08-28,16.959999084472656,17.139999389648438,16.940000534057617,17.079999923706055,154587.0 +2022-08-29,17.100000381469727,17.6200008392334,17.100000381469727,17.34000015258789,505392.0 +2022-08-30,17.459999084472656,17.739999771118164,17.399999618530273,17.559999465942383,444058.0 +2022-08-31,17.399999618530273,17.5,17.200000762939453,17.239999771118164,219027.0 +2022-09-01,17.31999969482422,17.31999969482422,17.100000381469727,17.1200008392334,203198.0 +2022-09-04,17.18000030517578,17.440000534057617,17.100000381469727,17.239999771118164,173782.0 +2022-09-05,17.299999237060547,17.299999237060547,17.059999465942383,17.100000381469727,171893.0 +2022-09-06,17.18000030517578,17.18000030517578,16.860000610351562,16.899999618530273,273129.0 +2022-09-07,16.899999618530273,16.899999618530273,16.399999618530273,16.5,279525.0 +2022-09-08,16.700000762939453,16.799999237060547,16.399999618530273,16.799999237060547,307985.0 +2022-09-11,16.940000534057617,17.68000030517578,16.940000534057617,17.31999969482422,1508934.0 +2022-09-12,17.420000076293945,17.639999389648438,17.399999618530273,17.520000457763672,517343.0 +2022-09-13,17.559999465942383,17.860000610351562,17.559999465942383,17.860000610351562,668424.0 +2022-09-14,17.68000030517578,18.399999618530273,17.399999618530273,18.3799991607666,1839152.0 +2022-09-15,18.34000015258789,18.399999618530273,17.700000762939453,17.799999237060547,786369.0 +2022-09-18,17.5,17.579999923706055,16.81999969482422,16.940000534057617,589983.0 +2022-09-19,16.8799991607666,17.059999465942383,16.3799991607666,16.559999465942383,385895.0 +2022-09-20,16.700000762939453,16.940000534057617,16.6200008392334,16.700000762939453,303295.0 +2022-09-21,16.700000762939453,16.899999618530273,16.579999923706055,16.719999313354492,265359.0 +2022-09-25,16.200000762939453,16.200000762939453,15.960000038146973,16.040000915527344,357638.0 +2022-09-26,16.0,16.260000228881836,15.979999542236328,16.200000762939453,333949.0 +2022-09-27,16.31999969482422,16.600000381469727,16.100000381469727,16.600000381469727,355991.0 +2022-09-28,16.600000381469727,16.860000610351562,16.5,16.860000610351562,398705.0 +2022-09-29,16.8799991607666,17.079999923706055,16.700000762939453,16.700000762939453,465439.0 +2022-10-02,16.719999313354492,17.399999618530273,16.68000030517578,17.260000228881836,807929.0 +2022-10-03,17.31999969482422,17.5,17.260000228881836,17.260000228881836,633724.0 +2022-10-04,17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,0.0 +2022-10-05,17.579999923706055,17.600000381469727,17.200000762939453,17.260000228881836,457376.0 +2022-10-06,17.81999969482422,18.780000686645508,17.81999969482422,18.020000457763672,3496522.0 +2022-10-09,17.860000610351562,17.920000076293945,17.5,17.639999389648438,820857.0 +2022-10-10,17.600000381469727,17.719999313354492,17.34000015258789,17.559999465942383,673465.0 +2022-10-11,17.579999923706055,18.700000762939453,17.5,18.3799991607666,2483844.0 +2022-10-12,18.399999618530273,19.100000381469727,18.399999618530273,18.6200008392334,3118447.0 +2022-10-13,18.719999313354492,18.739999771118164,18.059999465942383,18.139999389648438,1668363.0 +2022-10-16,18.200000762939453,18.799999237060547,18.079999923706055,18.5,2484601.0 +2022-10-17,18.600000381469727,18.799999237060547,18.3799991607666,18.3799991607666,1333910.0 +2022-10-18,18.34000015258789,18.520000457763672,18.040000915527344,18.079999923706055,1373569.0 +2022-10-19,18.059999465942383,18.200000762939453,17.940000534057617,18.15999984741211,637802.0 +2022-10-20,18.18000030517578,18.200000762939453,18.0,18.100000381469727,464376.0 +2022-10-23,18.100000381469727,18.31999969482422,17.920000076293945,17.920000076293945,895040.0 +2022-10-24,17.8799991607666,17.920000076293945,17.639999389648438,17.700000762939453,814900.0 +2022-10-25,17.700000762939453,17.860000610351562,17.520000457763672,17.540000915527344,635249.0 +2022-10-26,17.65999984741211,17.700000762939453,17.260000228881836,17.360000610351562,494991.0 +2022-10-27,17.399999618530273,17.440000534057617,16.84000015258789,16.979999542236328,458617.0 +2022-10-30,16.979999542236328,17.18000030517578,16.940000534057617,16.979999542236328,221894.0 +2022-10-31,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2022-11-01,17.1200008392334,17.1200008392334,16.700000762939453,16.719999313354492,394530.0 +2022-11-02,16.700000762939453,16.760000228881836,16.34000015258789,16.65999984741211,385085.0 +2022-11-03,16.459999084472656,16.84000015258789,16.440000534057617,16.700000762939453,257379.0 +2022-11-06,16.799999237060547,17.040000915527344,16.780000686645508,16.899999618530273,263214.0 +2022-11-07,16.81999969482422,16.81999969482422,16.299999237060547,16.31999969482422,609832.0 +2022-11-08,16.3799991607666,16.459999084472656,16.260000228881836,16.459999084472656,177823.0 +2022-11-09,16.420000076293945,16.440000534057617,16.040000915527344,16.040000915527344,303075.0 +2022-11-10,16.020000457763672,16.020000457763672,15.539999961853027,15.600000381469727,493650.0 +2022-11-13,15.84000015258789,15.84000015258789,15.100000381469727,15.180000305175781,839546.0 +2022-11-14,15.020000457763672,15.199999809265137,14.779999732971191,15.079999923706055,484589.0 +2022-11-15,15.079999923706055,15.460000038146973,15.079999923706055,15.199999809265137,347842.0 +2022-11-16,15.199999809265137,15.34000015258789,15.020000457763672,15.260000228881836,249369.0 +2022-11-17,15.279999732971191,15.420000076293945,15.199999809265137,15.300000190734863,255407.0 +2022-11-20,15.399999618530273,15.399999618530273,15.180000305175781,15.199999809265137,127901.0 +2022-11-21,15.140000343322754,15.220000267028809,14.899999618530273,15.0,215667.0 +2022-11-22,15.0,15.039999961853027,14.899999618530273,15.039999961853027,97655.0 +2022-11-24,15.020000457763672,15.220000267028809,14.539999961853027,14.720000267028809,199050.0 +2022-11-27,14.5,14.600000381469727,14.180000305175781,14.180000305175781,132767.0 +2022-11-28,14.199999809265137,14.5600004196167,14.180000305175781,14.5,135018.0 +2022-11-29,14.539999961853027,14.699999809265137,14.479999542236328,14.619999885559082,99338.0 +2022-11-30,14.520000457763672,14.65999984741211,14.399999618530273,14.65999984741211,184653.0 +2022-12-01,14.699999809265137,15.0,14.699999809265137,14.880000114440918,221408.0 +2022-12-04,14.640000343322754,14.920000076293945,14.640000343322754,14.65999984741211,143929.0 +2022-12-05,14.65999984741211,14.65999984741211,14.279999732971191,14.300000190734863,172900.0 +2022-12-06,14.34000015258789,14.5,14.199999809265137,14.420000076293945,85272.0 +2022-12-07,14.5,14.65999984741211,14.260000228881836,14.300000190734863,140860.0 +2022-12-08,14.300000190734863,14.5,14.300000190734863,14.5,106329.0 +2022-12-11,14.5,14.5600004196167,13.779999732971191,13.779999732971191,216475.0 +2022-12-12,13.5,13.899999618530273,13.359999656677246,13.5,287651.0 +2022-12-13,13.819999694824219,13.960000038146973,13.819999694824219,13.9399995803833,119570.0 +2022-12-14,13.9399995803833,14.380000114440918,13.9399995803833,14.140000343322754,250982.0 +2022-12-15,14.0,14.319999694824219,14.0,14.220000267028809,125598.0 +2022-12-18,14.220000267028809,14.5,14.199999809265137,14.399999618530273,151016.0 +2022-12-19,14.239999771118164,14.260000228881836,13.899999618530273,13.920000076293945,241040.0 +2022-12-20,13.5,14.15999984741211,13.5,14.0,138810.0 +2022-12-21,14.039999961853027,14.300000190734863,14.039999961853027,14.199999809265137,141140.0 +2022-12-22,14.239999771118164,14.5,14.239999771118164,14.479999542236328,209969.0 +2022-12-25,14.300000190734863,14.300000190734863,14.239999771118164,14.260000228881836,75042.0 +2022-12-26,14.0600004196167,14.119999885559082,13.84000015258789,13.979999542236328,107115.0 +2022-12-27,13.920000076293945,14.079999923706055,13.699999809265137,13.979999542236328,288077.0 +2022-12-28,13.960000038146973,13.960000038146973,13.619999885559082,13.800000190734863,130529.0 +2022-12-29,13.880000114440918,14.279999732971191,13.84000015258789,14.119999885559082,483235.0 +2023-01-01,14.260000228881836,14.399999618530273,14.180000305175781,14.359999656677246,225358.0 +2023-01-02,14.4399995803833,14.579999923706055,14.380000114440918,14.579999923706055,366527.0 +2023-01-03,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0 +2023-01-04,14.680000305175781,14.819999694824219,14.300000190734863,14.300000190734863,572387.0 +2023-01-05,14.220000267028809,14.380000114440918,14.220000267028809,14.279999732971191,122085.0 +2023-01-08,14.34000015258789,14.600000381469727,14.34000015258789,14.539999961853027,194259.0 +2023-01-09,14.520000457763672,14.640000343322754,14.5,14.579999923706055,286787.0 +2023-01-10,14.579999923706055,14.779999732971191,14.5,14.5,301481.0 +2023-01-11,14.5,14.65999984741211,14.5,14.539999961853027,178080.0 +2023-01-12,14.5600004196167,14.65999984741211,14.539999961853027,14.65999984741211,199740.0 +2023-01-15,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 +2023-01-16,14.899999618530273,15.0,14.699999809265137,15.0,417494.0 +2023-01-17,15.140000343322754,15.359999656677246,15.0,15.0,1246453.0 +2023-01-18,15.140000343322754,15.359999656677246,15.0,15.0,1246453.0 +2023-01-19,14.899999618530273,15.0,14.800000190734863,14.800000190734863,252409.0 +2023-01-22,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0 +2023-01-23,15.100000381469727,15.100000381469727,14.880000114440918,14.920000076293945,338233.0 +2023-01-24,14.920000076293945,14.960000038146973,14.819999694824219,14.84000015258789,149709.0 +2023-01-25,14.800000190734863,14.979999542236328,14.800000190734863,14.960000038146973,179643.0 +2023-01-26,15.0,15.140000343322754,14.9399995803833,15.0600004196167,418010.0 +2023-01-29,15.0600004196167,15.100000381469727,14.899999618530273,14.920000076293945,306167.0 +2023-01-30,14.880000114440918,14.960000038146973,14.800000190734863,14.819999694824219,211546.0 +2023-01-31,14.779999732971191,14.920000076293945,14.720000267028809,14.720000267028809,204153.0 +2023-02-01,14.779999732971191,14.800000190734863,14.65999984741211,14.739999771118164,167241.0 +2023-02-02,14.739999771118164,14.800000190734863,14.65999984741211,14.680000305175781,215117.0 +2023-02-05,14.680000305175781,14.680000305175781,14.539999961853027,14.539999961853027,151129.0 +2023-02-06,14.5,14.5,14.380000114440918,14.460000038146973,211061.0 +2023-02-07,14.460000038146973,14.520000457763672,14.34000015258789,14.34000015258789,162912.0 +2023-02-08,14.359999656677246,14.420000076293945,14.300000190734863,14.34000015258789,93134.0 +2023-02-09,14.399999618530273,14.880000114440918,14.399999618530273,14.720000267028809,428099.0 +2023-02-12,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0 +2023-02-13,14.699999809265137,14.859999656677246,14.65999984741211,14.859999656677246,139945.0 +2023-02-14,14.920000076293945,15.100000381469727,14.819999694824219,14.920000076293945,322940.0 +2023-02-15,14.84000015258789,14.979999542236328,14.84000015258789,14.859999656677246,160387.0 +2023-02-16,14.899999618530273,14.979999542236328,14.640000343322754,14.65999984741211,170203.0 +2023-02-19,14.699999809265137,15.180000305175781,14.539999961853027,15.020000457763672,588198.0 +2023-02-20,15.119999885559082,15.279999732971191,14.859999656677246,14.859999656677246,351379.0 +2023-02-21,14.84000015258789,14.859999656677246,14.699999809265137,14.819999694824219,80688.0 +2023-02-23,14.720000267028809,14.779999732971191,14.680000305175781,14.779999732971191,74454.0 +2023-02-26,14.779999732971191,15.079999923706055,14.760000228881836,14.760000228881836,354440.0 +2023-02-27,14.699999809265137,14.899999618530273,14.399999618530273,14.720000267028809,199115.0 +2023-02-28,14.819999694824219,14.979999542236328,14.779999732971191,14.800000190734863,201340.0 +2023-03-01,14.84000015258789,15.0,14.720000267028809,14.760000228881836,1200.0 +2023-03-02,14.800000190734863,14.899999618530273,14.760000228881836,14.84000015258789,1275.0 +2023-03-05,14.880000114440918,15.15999984741211,14.880000114440918,15.119999885559082,1939.0 +2023-03-06,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0 +2023-03-07,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0 +2023-03-08,15.5600004196167,15.84000015258789,15.260000228881836,15.84000015258789,1000.0 +2023-03-09,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0 +2023-03-12,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0 +2023-03-13,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0 +2023-03-14,15.880000114440918,16.0,15.520000457763672,15.720000267028809,1500.0 +2023-03-15,15.479999542236328,16.040000915527344,15.260000228881836,15.260000228881836,2300.0 +2023-03-16,15.399999618530273,15.699999809265137,15.199999809265137,15.479999542236328,1000.0 +2023-03-19,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0 +2023-03-20,15.9399995803833,16.1200008392334,15.699999809265137,15.800000190734863,1000.0 +2023-03-21,15.9399995803833,15.960000038146973,15.539999961853027,15.600000381469727,2000.0 +2023-03-22,15.5,15.619999885559082,15.180000305175781,15.199999809265137,3140.0 +2023-03-23,15.0,15.600000381469727,15.0,15.4399995803833,1441.0 +2023-03-26,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0 +2023-03-27,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0 +2023-03-28,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,0.0 +2023-03-29,16.299999237060547,16.440000534057617,16.100000381469727,16.18000030517578,888.0 +2023-03-30,15.579999923706055,15.699999809265137,15.380000114440918,15.640000343322754,2273.0 +2023-04-02,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0 +2023-04-03,15.899999618530273,16.100000381469727,15.800000190734863,15.899999618530273,1000.0 +2023-04-04,15.899999618530273,16.100000381469727,15.880000114440918,16.040000915527344,1194.0 +2023-04-05,16.040000915527344,16.15999984741211,15.880000114440918,15.880000114440918,1000.0 +2023-04-06,16.0,16.440000534057617,15.9399995803833,16.420000076293945,19436.0 +2023-04-09,16.520000457763672,16.639999389648438,16.31999969482422,16.3799991607666,1173.0 +2023-04-10,16.479999542236328,16.479999542236328,16.139999389648438,16.200000762939453,4624.0 +2023-04-11,16.200000762939453,16.3799991607666,16.200000762939453,16.299999237060547,1111.0 +2023-04-12,16.299999237060547,16.31999969482422,16.100000381469727,16.239999771118164,2500.0 +2023-04-13,16.239999771118164,16.34000015258789,16.079999923706055,16.139999389648438,1000.0 +2023-04-16,16.139999389648438,16.459999084472656,16.100000381469727,16.459999084472656,1000.0 +2023-04-17,16.440000534057617,16.579999923706055,16.280000686645508,16.399999618530273,1000.0 +2023-04-25,16.540000915527344,16.959999084472656,16.440000534057617,16.84000015258789,1800.0 +2023-04-26,16.8799991607666,17.059999465942383,16.81999969482422,16.920000076293945,1643.0 +2023-04-27,16.899999618530273,16.940000534057617,16.799999237060547,16.899999618530273,9465.0 +2023-04-30,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2023-05-01,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2023-05-02,17.100000381469727,17.18000030517578,16.81999969482422,16.920000076293945,1000.0 +2023-05-03,16.760000228881836,16.899999618530273,16.639999389648438,16.700000762939453,1000.0 +2023-05-04,16.700000762939453,17.0,16.700000762939453,17.0,2252.0 +2023-05-07,17.1200008392334,17.520000457763672,17.1200008392334,17.3799991607666,1163.0 +2023-05-08,17.5,17.5,17.200000762939453,17.360000610351562,1745.0 +2023-05-09,17.34000015258789,17.420000076293945,16.979999542236328,17.079999923706055,1211.0 +2023-05-10,17.020000457763672,17.139999389648438,16.860000610351562,16.899999618530273,1708.0 +2023-05-11,16.920000076293945,17.299999237060547,16.920000076293945,17.15999984741211,944.0 +2023-05-14,17.18000030517578,17.31999969482422,17.020000457763672,17.020000457763672,1000.0 +2023-05-15,17.18000030517578,17.700000762939453,17.18000030517578,17.440000534057617,1599.0 +2023-05-16,17.600000381469727,18.18000030517578,17.600000381469727,17.760000228881836,1795.0 +2023-05-17,17.760000228881836,17.979999542236328,17.68000030517578,17.700000762939453,4995.0 +2023-05-18,17.719999313354492,17.799999237060547,17.559999465942383,17.65999984741211,1745.0 +2023-05-21,17.739999771118164,18.299999237060547,17.520000457763672,18.299999237060547,3000.0 +2023-05-22,18.399999618530273,20.059999465942383,18.399999618530273,19.979999542236328,1195.0 +2023-05-23,18.780000686645508,18.8799991607666,18.360000610351562,18.639999389648438,1000.0 +2023-05-24,18.639999389648438,18.899999618530273,18.239999771118164,18.260000228881836,4300.0 +2023-05-25,18.260000228881836,18.639999389648438,18.260000228881836,18.559999465942383,2822.0 +2023-05-28,18.700000762939453,18.739999771118164,17.84000015258789,17.8799991607666,1732.0 +2023-05-29,17.8799991607666,19.15999984741211,17.8799991607666,19.079999923706055,2000.0 +2023-05-30,19.020000457763672,19.260000228881836,18.719999313354492,18.719999313354492,1520.0 +2023-05-31,18.719999313354492,18.979999542236328,18.440000534057617,18.899999618530273,3097.0 +2023-06-01,18.899999618530273,19.139999389648438,18.799999237060547,18.920000076293945,1500.0 +2023-06-04,19.020000457763672,19.5,18.8799991607666,19.299999237060547,1781.0 +2023-06-05,19.440000534057617,19.440000534057617,19.100000381469727,19.18000030517578,1111.0 +2023-06-06,19.15999984741211,19.34000015258789,18.780000686645508,19.1200008392334,1000.0 +2023-06-07,19.139999389648438,19.639999389648438,19.079999923706055,19.399999618530273,1012.0 +2023-06-08,18.899999618530273,19.139999389648438,18.799999237060547,18.920000076293945,1354.0 +2023-06-11,19.979999542236328,20.040000915527344,19.65999984741211,19.739999771118164,9676.0 +2023-06-12,19.739999771118164,19.760000228881836,19.399999618530273,19.420000076293945,4584.0 +2023-06-13,19.440000534057617,19.860000610351562,19.399999618530273,19.799999237060547,2000.0 +2023-06-14,19.81999969482422,20.760000228881836,19.81999969482422,20.5,1450.0 +2023-06-15,20.700000762939453,20.979999542236328,20.239999771118164,20.260000228881836,879.0 +2023-06-18,20.260000228881836,20.459999084472656,20.020000457763672,20.020000457763672,2000.0 +2023-06-19,20.100000381469727,20.3799991607666,20.059999465942383,20.18000030517578,1323311.0 +2023-06-20,20.18000030517578,20.18000030517578,19.81999969482422,19.940000534057617,757527.0 +2023-06-21,19.81999969482422,20.200000762939453,19.68000030517578,20.0,918698.0 +2023-06-22,20.1200008392334,20.1200008392334,19.600000381469727,19.600000381469727,625788.0 +2023-07-02,19.84000015258789,19.8799991607666,19.559999465942383,19.639999389648438,372257.0 +2023-07-03,19.639999389648438,19.760000228881836,19.540000915527344,19.600000381469727,492626.0 +2023-07-04,19.700000762939453,19.700000762939453,19.200000762939453,19.280000686645508,941409.0 +2023-07-05,19.280000686645508,19.3799991607666,19.040000915527344,19.219999313354492,813778.0 +2023-07-06,19.200000762939453,20.020000457763672,19.200000762939453,19.780000686645508,1610378.0 +2023-07-09,19.979999542236328,20.31999969482422,19.719999313354492,20.200000762939453,1591644.0 +2023-07-10,20.299999237060547,20.34000015258789,19.860000610351562,19.860000610351562,958348.0 +2023-07-11,19.860000610351562,19.959999084472656,19.65999984741211,19.700000762939453,527188.0 +2023-07-12,19.6200008392334,19.81999969482422,19.540000915527344,19.760000228881836,429452.0 +2023-07-13,19.760000228881836,19.760000228881836,19.360000610351562,19.540000915527344,516499.0 +2023-07-16,19.6200008392334,19.65999984741211,19.31999969482422,19.5,403152.0 +2023-07-17,19.399999618530273,19.780000686645508,19.239999771118164,19.760000228881836,549764.0 +2023-07-18,19.780000686645508,19.780000686645508,19.18000030517578,19.299999237060547,461150.0 +2023-07-19,19.18000030517578,19.5,19.18000030517578,19.31999969482422,271855.0 +2023-07-20,19.479999542236328,19.479999542236328,19.020000457763672,19.1200008392334,365648.0 +2023-07-23,19.200000762939453,19.200000762939453,18.920000076293945,18.940000534057617,403708.0 +2023-07-24,18.860000610351562,18.860000610351562,18.399999618530273,18.420000076293945,518848.0 +2023-07-25,18.420000076293945,19.059999465942383,18.420000076293945,19.020000457763672,803304.0 +2023-07-26,19.059999465942383,19.059999465942383,18.739999771118164,18.760000228881836,287880.0 +2023-07-27,18.6200008392334,18.979999542236328,18.6200008392334,18.719999313354492,226881.0 +2023-07-30,18.760000228881836,19.040000915527344,18.65999984741211,18.739999771118164,235004.0 +2023-07-31,18.8799991607666,19.079999923706055,18.579999923706055,18.920000076293945,306860.0 +2023-08-01,18.899999618530273,18.979999542236328,18.68000030517578,18.700000762939453,131150.0 +2023-08-02,18.799999237060547,18.799999237060547,18.299999237060547,18.31999969482422,222482.0 +2023-08-03,18.31999969482422,18.65999984741211,18.299999237060547,18.5,188181.0 +2023-08-06,18.5,18.700000762939453,18.34000015258789,18.5,112593.0 +2023-08-07,18.18000030517578,18.459999084472656,17.719999313354492,17.84000015258789,427905.0 +2023-08-08,17.84000015258789,18.100000381469727,17.440000534057617,17.440000534057617,421940.0 +2023-08-09,17.399999618530273,18.059999465942383,17.399999618530273,18.059999465942383,218744.0 +2023-08-10,18.059999465942383,18.440000534057617,17.899999618530273,18.079999923706055,242795.0 +2023-08-13,18.100000381469727,19.0,18.100000381469727,19.0,367130.0 +2023-08-14,17.84000015258789,18.260000228881836,17.540000915527344,17.65999984741211,1038146.0 +2023-08-15,17.719999313354492,17.959999084472656,17.5,17.5,387295.0 +2023-08-16,17.520000457763672,17.6200008392334,17.18000030517578,17.200000762939453,396294.0 +2023-08-17,17.200000762939453,17.299999237060547,17.059999465942383,17.1200008392334,252352.0 +2023-08-20,17.219999313354492,17.3799991607666,17.139999389648438,17.18000030517578,118275.0 +2023-08-21,17.18000030517578,17.299999237060547,16.719999313354492,16.860000610351562,333341.0 +2023-08-22,16.700000762939453,16.979999542236328,16.520000457763672,16.700000762939453,239716.0 +2023-08-23,16.68000030517578,17.139999389648438,16.639999389648438,16.780000686645508,364577.0 +2023-08-24,16.799999237060547,16.959999084472656,16.700000762939453,16.739999771118164,205498.0 +2023-08-27,16.799999237060547,16.940000534057617,16.760000228881836,16.860000610351562,160887.0 +2023-08-28,16.799999237060547,16.81999969482422,15.739999771118164,15.880000114440918,1616611.0 +2023-08-29,15.899999618530273,16.079999923706055,15.479999542236328,15.600000381469727,684155.0 +2023-08-30,15.65999984741211,15.899999618530273,15.539999961853027,15.739999771118164,451979.0 +2023-08-31,15.84000015258789,15.899999618530273,15.720000267028809,15.800000190734863,288583.0 +2023-09-03,15.859999656677246,16.0,15.579999923706055,15.9399995803833,462887.0 +2023-09-04,15.979999542236328,16.040000915527344,15.760000228881836,15.859999656677246,466778.0 +2023-09-05,15.899999618530273,16.239999771118164,15.84000015258789,16.18000030517578,810852.0 +2023-09-06,16.239999771118164,16.239999771118164,15.819999694824219,15.960000038146973,555939.0 +2023-09-07,15.9399995803833,15.960000038146973,15.420000076293945,15.859999656677246,695179.0 +2023-09-10,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0 +2023-09-11,16.059999465942383,16.15999984741211,15.880000114440918,15.979999542236328,605905.0 +2023-09-12,16.100000381469727,16.100000381469727,15.399999618530273,15.699999809265137,338757.0 +2023-09-13,15.5600004196167,15.920000076293945,15.5600004196167,15.800000190734863,218584.0 +2023-09-14,16.139999389648438,16.139999389648438,15.699999809265137,15.699999809265137,453634.0 +2023-09-17,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0 +2023-09-18,15.619999885559082,15.720000267028809,15.34000015258789,15.380000114440918,245649.0 +2023-09-19,15.300000190734863,15.479999542236328,15.239999771118164,15.300000190734863,187039.0 +2023-09-20,15.319999694824219,15.420000076293945,15.260000228881836,15.380000114440918,184637.0 +2023-09-21,15.420000076293945,15.479999542236328,15.079999923706055,15.100000381469727,306771.0 +2023-09-25,15.100000381469727,15.15999984741211,14.760000228881836,14.800000190734863,218024.0 +2023-09-26,14.819999694824219,14.899999618530273,14.539999961853027,14.779999732971191,173224.0 +2023-09-27,14.899999618530273,15.15999984741211,14.760000228881836,15.140000343322754,227526.0 +2023-09-28,15.199999809265137,15.300000190734863,15.039999961853027,15.199999809265137,211867.0 +2023-10-01,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0 +2023-10-02,14.920000076293945,15.279999732971191,14.899999618530273,14.899999618530273,448554.0 +2023-10-03,15.0,15.0,14.600000381469727,14.640000343322754,220393.0 +2023-10-04,14.539999961853027,14.720000267028809,14.520000457763672,14.619999885559082,101357.0 +2023-10-05,14.539999961853027,14.680000305175781,14.380000114440918,14.600000381469727,137322.0 +2023-10-08,14.539999961853027,14.539999961853027,14.039999961853027,14.079999923706055,150727.0 +2023-10-09,14.079999923706055,14.300000190734863,14.039999961853027,14.100000381469727,231026.0 +2023-10-10,14.100000381469727,14.220000267028809,13.819999694824219,14.0,250872.0 +2023-10-11,13.760000228881836,13.960000038146973,13.5,13.619999885559082,306377.0 +2023-10-12,13.899999618530273,14.0,13.65999984741211,13.899999618530273,201140.0 +2023-10-15,13.800000190734863,13.979999542236328,13.579999923706055,13.979999542236328,184265.0 +2023-10-16,13.819999694824219,14.079999923706055,13.779999732971191,13.9399995803833,192474.0 +2023-10-17,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,211717.0 +2023-10-18,13.960000038146973,14.020000457763672,13.819999694824219,13.920000076293945,171209.0 +2023-10-19,13.899999618530273,14.079999923706055,13.899999618530273,14.0600004196167,142416.0 +2023-10-22,14.079999923706055,14.079999923706055,13.899999618530273,13.899999618530273,174920.0 +2023-10-23,13.899999618530273,14.0600004196167,13.739999771118164,13.739999771118164,228877.0 +2023-10-24,13.739999771118164,13.84000015258789,13.539999961853027,13.699999809265137,220707.0 +2023-10-25,13.760000228881836,14.0600004196167,13.680000305175781,14.020000457763672,143787.0 +2023-10-26,14.0,14.260000228881836,13.960000038146973,14.180000305175781,218504.0 +2023-10-29,14.199999809265137,14.420000076293945,14.199999809265137,14.399999618530273,217306.0 +2023-10-30,14.479999542236328,14.84000015258789,14.4399995803833,14.680000305175781,295188.0 +2023-10-31,14.539999961853027,14.65999984741211,14.140000343322754,14.220000267028809,289778.0 +2023-11-01,14.199999809265137,14.5,14.100000381469727,14.359999656677246,222339.0 +2023-11-02,14.399999618530273,14.65999984741211,14.279999732971191,14.539999961853027,227632.0 +2023-11-05,14.5600004196167,14.680000305175781,14.5,14.619999885559082,188728.0 +2023-11-06,14.619999885559082,14.899999618530273,14.5,14.859999656677246,277233.0 +2023-11-07,14.899999618530273,15.399999618530273,14.699999809265137,15.0,773389.0 +2023-11-08,15.0,15.300000190734863,14.859999656677246,15.0,424459.0 +2023-11-09,14.979999542236328,14.979999542236328,14.600000381469727,14.819999694824219,272145.0 +2023-11-12,13.899999618530273,14.239999771118164,13.800000190734863,13.84000015258789,723107.0 +2023-11-13,13.760000228881836,13.800000190734863,13.399999618530273,13.520000457763672,603477.0 +2023-11-14,13.5,13.600000381469727,13.199999809265137,13.220000267028809,386901.0 +2023-11-15,13.260000228881836,13.319999694824219,12.699999809265137,13.100000381469727,953542.0 +2023-11-16,13.239999771118164,13.300000190734863,12.979999542236328,13.239999771118164,540936.0 +2023-11-19,13.34000015258789,13.640000343322754,13.100000381469727,13.619999885559082,431432.0 +2023-11-20,13.640000343322754,13.9399995803833,13.640000343322754,13.819999694824219,392569.0 +2023-11-21,13.819999694824219,14.079999923706055,13.819999694824219,13.920000076293945,329968.0 +2023-11-22,13.920000076293945,14.0,13.800000190734863,13.859999656677246,160651.0 +2023-11-23,13.920000076293945,14.0,13.800000190734863,13.859999656677246,160651.0 +2023-11-26,13.960000038146973,13.979999542236328,13.760000228881836,13.84000015258789,182247.0 +2023-11-27,13.880000114440918,13.880000114440918,13.739999771118164,13.800000190734863,186114.0 +2023-11-28,13.800000190734863,13.920000076293945,13.720000267028809,13.819999694824219,175360.0 +2023-11-29,13.899999618530273,13.899999618530273,13.779999732971191,13.84000015258789,119981.0 +2023-11-30,13.859999656677246,14.199999809265137,13.800000190734863,14.199999809265137,425382.0 +2023-12-03,14.220000267028809,14.34000015258789,14.119999885559082,14.319999694824219,263214.0 +2023-12-04,14.399999618530273,14.84000015258789,14.220000267028809,14.640000343322754,769316.0 +2023-12-05,15.0,15.15999984741211,14.65999984741211,14.699999809265137,866732.0 +2023-12-06,14.760000228881836,14.859999656677246,14.600000381469727,14.859999656677246,237428.0 +2023-12-07,14.779999732971191,14.84000015258789,14.680000305175781,14.779999732971191,180868.0 +2023-12-10,15.0,15.0,14.65999984741211,14.739999771118164,189754.0 +2023-12-11,14.739999771118164,14.800000190734863,14.539999961853027,14.600000381469727,196431.0 +2023-12-12,14.520000457763672,14.819999694824219,14.359999656677246,14.819999694824219,378782.0 +2023-12-13,14.819999694824219,14.84000015258789,14.399999618530273,14.420000076293945,354704.0 +2023-12-14,14.65999984741211,14.65999984741211,14.399999618530273,14.479999542236328,111702.0 +2023-12-17,14.5,14.739999771118164,14.5,14.5,165227.0 +2023-12-18,14.5,14.600000381469727,14.479999542236328,14.5600004196167,91793.0 +2023-12-19,14.5600004196167,14.760000228881836,14.5600004196167,14.680000305175781,171117.0 +2023-12-20,14.640000343322754,14.739999771118164,14.479999542236328,14.479999542236328,205002.0 +2023-12-21,14.420000076293945,14.460000038146973,14.300000190734863,14.359999656677246,169883.0 +2023-12-24,14.319999694824219,14.5,14.300000190734863,14.4399995803833,168842.0 +2023-12-25,14.380000114440918,14.460000038146973,14.359999656677246,14.380000114440918,144846.0 +2023-12-26,14.420000076293945,15.239999771118164,14.359999656677246,15.0,1523016.0 +2023-12-27,15.180000305175781,15.859999656677246,14.84000015258789,15.5,1691399.0 +2023-12-28,15.579999923706055,15.699999809265137,15.260000228881836,15.34000015258789,682391.0 +2023-12-31,15.319999694824219,15.899999618530273,15.300000190734863,15.600000381469727,564934.0 +2024-01-01,15.600000381469727,15.819999694824219,15.5,15.640000343322754,314279.0 +2024-01-02,15.800000190734863,15.800000190734863,15.520000457763672,15.65999984741211,444302.0 +2024-01-03,15.65999984741211,16.260000228881836,15.600000381469727,16.100000381469727,1169510.0 +2024-01-04,16.100000381469727,16.219999313354492,15.979999542236328,16.15999984741211,588688.0 +2024-01-07,16.200000762939453,16.200000762939453,16.0,16.1200008392334,439275.0 +2024-01-08,16.200000762939453,16.520000457763672,16.100000381469727,16.100000381469727,554055.0 +2024-01-09,16.100000381469727,16.219999313354492,16.040000915527344,16.059999465942383,323331.0 +2024-01-10,16.059999465942383,16.31999969482422,16.040000915527344,16.139999389648438,211747.0 +2024-01-11,16.139999389648438,16.219999313354492,16.079999923706055,16.100000381469727,251781.0 +2024-01-14,16.100000381469727,16.760000228881836,16.059999465942383,16.600000381469727,1098576.0 +2024-01-15,16.6200008392334,17.0,16.520000457763672,16.600000381469727,686973.0 +2024-01-16,16.84000015258789,17.040000915527344,16.579999923706055,17.0,474113.0 +2024-01-17,17.020000457763672,17.040000915527344,16.860000610351562,16.899999618530273,500650.0 +2024-01-18,16.799999237060547,18.0,16.540000915527344,17.780000686645508,2059982.0 +2024-01-21,18.0,19.0,17.739999771118164,18.920000076293945,3002855.0 +2024-01-22,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0 +2024-01-23,18.979999542236328,19.100000381469727,18.700000762939453,19.059999465942383,1419705.0 +2024-01-24,18.81999969482422,18.979999542236328,18.5,18.700000762939453,559822.0 +2024-01-25,18.700000762939453,18.979999542236328,18.5,18.84000015258789,688679.0 +2024-01-28,18.600000381469727,18.899999618530273,18.579999923706055,18.799999237060547,380582.0 +2024-01-29,18.799999237060547,18.959999084472656,18.68000030517578,18.860000610351562,484458.0 +2024-01-30,18.81999969482422,19.100000381469727,18.579999923706055,18.700000762939453,1134263.0 +2024-01-31,18.600000381469727,18.899999618530273,18.5,18.540000915527344,430182.0 +2024-02-01,18.520000457763672,18.68000030517578,18.059999465942383,18.540000915527344,472284.0 +2024-02-04,18.100000381469727,18.719999313354492,18.100000381469727,18.280000686645508,265353.0 +2024-02-05,18.18000030517578,18.479999542236328,17.0,17.3799991607666,1199063.0 +2024-02-06,17.3799991607666,18.600000381469727,17.260000228881836,18.299999237060547,1627787.0 +2024-02-07,18.899999618530273,19.139999389648438,18.31999969482422,18.399999618530273,2118928.0 +2024-02-08,18.899999618530273,19.139999389648438,18.31999969482422,18.399999618530273,2118928.0 +2024-02-11,18.65999984741211,18.979999542236328,18.579999923706055,18.899999618530273,1230260.0 +2024-02-12,19.200000762939453,20.0,19.200000762939453,19.899999618530273,5333669.0 +2024-02-13,20.0,20.84000015258789,19.719999313354492,20.84000015258789,3496294.0 +2024-02-14,20.979999542236328,22.920000076293945,20.899999618530273,22.920000076293945,14738355.0 +2024-02-15,23.31999969482422,25.200000762939453,23.200000762939453,25.149999618530273,12686535.0 +2024-02-18,25.149999618530273,27.25,23.700000762939453,25.700000762939453,15334623.0 +2024-02-19,25.75,27.25,25.399999618530273,26.100000381469727,7023655.0 +2024-02-20,25.200000762939453,26.799999237060547,24.5,24.700000762939453,7132427.0 +2024-02-21,24.68000030517578,25.5,24.100000381469727,24.200000762939453,3637472.0 +2024-02-25,24.260000228881836,25.299999237060547,24.260000228881836,25.100000381469727,2748656.0 +2024-02-26,26.0,26.450000762939453,24.940000534057617,25.0,5412677.0 +2024-02-27,25.350000381469727,25.799999237060547,24.940000534057617,25.649999618530273,2193497.0 +2024-02-28,25.700000762939453,26.649999618530273,25.549999237060547,26.450000762939453,4510648.0 +2024-02-29,26.950000762939453,28.75,26.950000762939453,28.600000381469727,9534806.0 +2024-03-03,28.799999237060547,29.200000762939453,27.649999618530273,29.100000381469727,5665886.0 +2024-03-04,29.0,29.350000381469727,26.350000381469727,26.899999618530273,7836351.0 +2024-03-05,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2024-03-06,27.0,27.75,26.850000381469727,27.0,3323060.0 +2024-03-07,27.0,27.049999237060547,25.450000762939453,25.799999237060547,4581284.0 +2024-03-10,25.799999237060547,26.350000381469727,25.299999237060547,25.799999237060547,2161757.0 +2024-03-11,25.850000381469727,25.950000762939453,24.799999237060547,24.799999237060547,2325109.0 +2024-03-12,24.780000686645508,25.450000762939453,24.540000915527344,24.780000686645508,2552533.0 +2024-03-13,24.81999969482422,25.149999618530273,24.239999771118164,24.239999771118164,1774494.0 +2024-03-14,24.299999237060547,24.719999313354492,23.0,23.65999984741211,4897745.0 +2024-03-17,23.65999984741211,26.0,23.600000381469727,25.149999618530273,6959329.0 +2024-03-18,25.299999237060547,25.350000381469727,24.299999237060547,24.299999237060547,2097532.0 +2024-03-19,24.100000381469727,24.399999618530273,23.84000015258789,23.959999084472656,1161031.0 +2024-03-20,24.0,24.280000686645508,23.719999313354492,23.899999618530273,900251.0 +2024-03-21,23.979999542236328,23.979999542236328,23.200000762939453,23.5,936209.0 +2024-03-24,23.5,23.81999969482422,22.31999969482422,22.459999084472656,1667111.0 +2024-03-25,22.440000534057617,23.399999618530273,22.399999618530273,23.059999465942383,1529033.0 +2024-03-26,23.100000381469727,23.139999389648438,22.399999618530273,22.799999237060547,1083065.0 +2024-03-27,22.860000610351562,23.200000762939453,22.68000030517578,22.899999618530273,848985.0 +2024-03-28,22.899999618530273,23.0,21.899999618530273,22.0,1356211.0 +2024-03-31,21.979999542236328,21.979999542236328,20.200000762939453,20.219999313354492,935013.0 +2024-04-01,20.219999313354492,20.219999313354492,20.219999313354492,20.219999313354492,0.0 +2024-04-02,19.200000762939453,21.020000457763672,19.200000762939453,21.0,1419711.0 +2024-04-03,20.899999618530273,21.200000762939453,20.440000534057617,20.739999771118164,746496.0 +2024-04-04,20.739999771118164,21.0,20.5,20.959999084472656,365661.0 +2024-04-14,,,,, +2024-04-15,21.5,22.520000457763672,21.219999313354492,22.0,1421068.0 +2024-04-16,22.200000762939453,22.200000762939453,21.31999969482422,21.5,1001328.0 +2024-04-17,21.3799991607666,21.739999771118164,20.979999542236328,21.280000686645508,588388.0 +2024-04-18,21.639999389648438,21.639999389648438,20.799999237060547,21.260000228881836,662697.0 +2024-04-21,20.5,22.200000762939453,20.31999969482422,21.6200008392334,2302302.0 +2024-04-22,21.639999389648438,21.739999771118164,21.0,21.219999313354492,607430.0 +2024-04-23,21.299999237060547,21.799999237060547,21.100000381469727,21.559999465942383,789260.0 +2024-04-24,21.65999984741211,21.68000030517578,19.899999618530273,20.5,1196196.0 +2024-04-25,20.6200008392334,20.760000228881836,20.360000610351562,20.559999465942383,338490.0 +2024-04-28,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0 +2024-04-29,20.440000534057617,21.18000030517578,20.280000686645508,20.719999313354492,696852.0 +2024-04-30,20.940000534057617,21.920000076293945,20.719999313354492,21.600000381469727,1517794.0 +2024-05-01,21.459999084472656,21.639999389648438,21.260000228881836,21.420000076293945,562586.0 +2024-05-02,21.3799991607666,22.360000610351562,21.299999237060547,21.979999542236328,1889784.0 +2024-05-05,22.299999237060547,22.440000534057617,22.020000457763672,22.079999923706055,1456530.0 +2024-05-06,22.100000381469727,22.200000762939453,21.559999465942383,21.979999542236328,768008.0 +2024-05-07,22.0,22.219999313354492,21.700000762939453,21.700000762939453,653044.0 +2024-05-08,21.65999984741211,21.959999084472656,21.639999389648438,21.639999389648438,410070.0 +2024-05-09,21.639999389648438,21.700000762939453,21.299999237060547,21.34000015258789,403285.0 +2024-05-12,21.31999969482422,21.31999969482422,20.420000076293945,20.739999771118164,449990.0 +2024-05-13,20.459999084472656,20.700000762939453,20.420000076293945,20.520000457763672,280143.0 +2024-05-14,20.600000381469727,20.600000381469727,19.399999618530273,19.540000915527344,593606.0 +2024-05-15,19.559999465942383,20.559999465942383,19.559999465942383,20.299999237060547,601220.0 +2024-05-16,19.540000915527344,21.200000762939453,19.520000457763672,19.780000686645508,1155368.0 +2024-05-19,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0 +2024-05-20,19.100000381469727,19.3799991607666,18.700000762939453,18.719999313354492,415976.0 +2024-05-21,18.739999771118164,19.059999465942383,18.18000030517578,18.299999237060547,595278.0 +2024-05-22,18.399999618530273,18.6200008392334,18.079999923706055,18.6200008392334,599194.0 +2024-05-23,18.6200008392334,20.360000610351562,17.899999618530273,19.799999237060547,2330200.0 +2024-05-26,19.84000015258789,20.280000686645508,19.360000610351562,19.600000381469727,562134.0 +2024-05-27,19.719999313354492,19.959999084472656,19.15999984741211,19.299999237060547,319130.0 +2024-05-28,19.360000610351562,20.440000534057617,19.239999771118164,20.0,1510214.0 +2024-05-29,20.0,20.899999618530273,20.0,20.639999389648438,1653460.0 +2024-05-30,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0 +2024-06-02,20.639999389648438,20.639999389648438,20.639999389648438,20.639999389648438,0.0 +2024-06-03,19.520000457763672,20.0,19.459999084472656,19.760000228881836,711410.0 +2024-06-04,19.799999237060547,20.040000915527344,19.280000686645508,19.280000686645508,434111.0 +2024-06-05,19.219999313354492,19.399999618530273,18.6200008392334,19.0,488018.0 +2024-06-06,19.0,19.0,18.219999313354492,18.3799991607666,370105.0 +2024-06-09,18.399999618530273,18.940000534057617,18.399999618530273,18.6200008392334,293173.0 +2024-06-10,18.780000686645508,19.040000915527344,18.600000381469727,18.68000030517578,302390.0 +2024-06-11,18.639999389648438,19.1200008392334,18.639999389648438,18.739999771118164,423091.0 +2024-06-12,18.760000228881836,18.799999237060547,17.959999084472656,18.0,523768.0 +2024-06-13,18.020000457763672,18.079999923706055,17.3799991607666,17.600000381469727,444170.0 +2024-06-23,17.65999984741211,17.65999984741211,17.040000915527344,17.18000030517578,318131.0 +2024-06-24,17.219999313354492,17.479999542236328,17.020000457763672,17.100000381469727,264473.0 +2024-06-25,17.200000762939453,17.639999389648438,17.100000381469727,17.440000534057617,526916.0 +2024-06-26,17.579999923706055,17.760000228881836,17.219999313354492,17.5,335270.0 +2024-06-27,17.5,17.65999984741211,17.31999969482422,17.399999618530273,240163.0 +2024-06-30,15.880475997924805,15.880475997924805,15.880475997924805,15.880475997924805,0.0 +2024-07-01,16.172529220581055,16.574106216430664,16.081262588500977,16.336811065673828,492511.0 +2024-07-02,16.336811065673828,16.701879501342773,16.336811065673828,16.519344329833984,317456.0 +2024-07-03,16.519344329833984,16.902666091918945,16.40982437133789,16.428077697753906,451521.0 +2024-07-04,16.40982437133789,16.537599563598633,16.40982437133789,16.428077697753906,268247.0 +2024-07-07,16.428077697753906,16.519344329833984,16.336811065673828,16.428077697753906,360170.0 +2024-07-08,16.428077697753906,16.610612869262695,16.154277801513672,16.28205108642578,505084.0 +2024-07-09,16.200000762939453,17.5,16.200000762939453,16.399999618530273,953349.0 +2024-07-10,16.459999084472656,16.959999084472656,16.399999618530273,16.700000762939453,295694.0 +2024-07-11,16.719999313354492,16.940000534057617,16.399999618530273,16.559999465942383,430985.0 +2024-07-14,16.520000457763672,16.700000762939453,16.18000030517578,16.219999313354492,647979.0 +2024-07-15,16.18000030517578,16.239999771118164,16.040000915527344,16.059999465942383,355095.0 +2024-07-16,16.079999923706055,17.65999984741211,16.079999923706055,17.65999984741211,1810208.0 +2024-07-17,17.68000030517578,19.420000076293945,17.68000030517578,19.420000076293945,3404268.0 +2024-07-18,20.18000030517578,20.8799991607666,18.799999237060547,18.81999969482422,4545445.0 +2024-07-21,18.81999969482422,19.81999969482422,18.34000015258789,18.459999084472656,1888173.0 +2024-07-22,18.700000762939453,19.200000762939453,18.399999618530273,18.399999618530273,1224966.0 +2024-07-23,18.440000534057617,18.440000534057617,18.040000915527344,18.079999923706055,452228.0 +2024-07-24,18.040000915527344,18.540000915527344,18.040000915527344,18.139999389648438,651841.0 +2024-07-25,18.219999313354492,18.219999313354492,17.940000534057617,18.0,354586.0 +2024-07-28,17.979999542236328,18.18000030517578,17.860000610351562,17.8799991607666,286118.0 +2024-07-29,18.059999465942383,18.059999465942383,17.420000076293945,17.799999237060547,723359.0 +2024-07-30,17.600000381469727,17.700000762939453,17.420000076293945,17.520000457763672,430505.0 +2024-07-31,17.399999618530273,17.479999542236328,16.940000534057617,17.18000030517578,645980.0 +2024-08-01,16.979999542236328,17.280000686645508,16.639999389648438,16.739999771118164,436085.0 +2024-08-04,16.600000381469727,16.600000381469727,15.779999732971191,15.800000190734863,538917.0 +2024-08-05,15.699999809265137,15.699999809265137,14.220000267028809,14.220000267028809,2148461.0 +2024-08-06,14.199999809265137,15.140000343322754,14.180000305175781,14.539999961853027,2063645.0 +2024-08-07,14.680000305175781,15.760000228881836,14.399999618530273,15.4399995803833,2275804.0 +2024-08-08,15.4399995803833,15.84000015258789,15.100000381469727,15.699999809265137,1273511.0 +2024-08-11,15.680000305175781,16.280000686645508,15.680000305175781,16.219999313354492,1267861.0 +2024-08-12,16.239999771118164,16.239999771118164,15.9399995803833,16.1200008392334,502632.0 +2024-08-13,16.200000762939453,17.700000762939453,16.079999923706055,17.559999465942383,2373714.0 +2024-08-14,17.559999465942383,18.18000030517578,17.360000610351562,18.079999923706055,2199610.0 +2024-08-15,17.8799991607666,18.899999618530273,17.760000228881836,17.979999542236328,2443876.0 +2024-08-18,17.979999542236328,18.239999771118164,17.600000381469727,17.760000228881836,1294809.0 +2024-08-19,17.780000686645508,18.15999984741211,17.6200008392334,18.079999923706055,1196769.0 +2024-08-20,18.100000381469727,19.100000381469727,17.260000228881836,17.420000076293945,9106918.0 +2024-08-21,17.200000762939453,17.719999313354492,17.200000762939453,17.299999237060547,2366969.0 +2024-08-22,17.420000076293945,17.420000076293945,16.780000686645508,16.920000076293945,2031235.0 +2024-08-25,17.0,17.420000076293945,16.940000534057617,17.059999465942383,1487664.0 +2024-08-26,17.200000762939453,17.219999313354492,16.920000076293945,16.920000076293945,750002.0 +2024-08-27,17.0,17.059999465942383,16.799999237060547,16.81999969482422,640735.0 +2024-08-28,16.899999618530273,16.920000076293945,16.520000457763672,16.600000381469727,629407.0 +2024-08-29,16.600000381469727,17.239999771118164,16.579999923706055,16.959999084472656,1093692.0 +2024-09-01,17.059999465942383,17.18000030517578,16.700000762939453,16.920000076293945,1111318.0 +2024-09-02,16.940000534057617,17.040000915527344,16.719999313354492,16.780000686645508,619606.0 +2024-09-03,16.760000228881836,16.8799991607666,16.579999923706055,16.600000381469727,823239.0 +2024-09-04,16.520000457763672,16.520000457763672,16.260000228881836,16.31999969482422,735968.0 +2024-09-05,16.299999237060547,16.68000030517578,16.15999984741211,16.579999923706055,832347.0 +2024-09-08,16.700000762939453,17.139999389648438,16.399999618530273,16.700000762939453,1596898.0 +2024-09-09,16.700000762939453,16.860000610351562,16.239999771118164,16.399999618530273,1122219.0 +2024-09-10,16.5,16.559999465942383,16.219999313354492,16.219999313354492,866408.0 +2024-09-11,16.219999313354492,16.3799991607666,15.84000015258789,15.899999618530273,903659.0 +2024-09-12,16.0,16.200000762939453,15.979999542236328,16.020000457763672,344360.0 +2024-09-15,16.059999465942383,16.34000015258789,16.0,16.020000457763672,429417.0 +2024-09-16,16.139999389648438,16.280000686645508,15.979999542236328,16.020000457763672,558818.0 +2024-09-17,16.0,16.239999771118164,15.859999656677246,15.899999618530273,418229.0 +2024-09-18,15.920000076293945,16.1200008392334,15.899999618530273,16.059999465942383,245891.0 +2024-09-19,16.100000381469727,16.100000381469727,15.899999618530273,16.0,312504.0 +2024-09-22,16.15999984741211,16.799999237060547,16.15999984741211,16.239999771118164,1155977.0 +2024-09-24,16.1200008392334,16.219999313354492,16.040000915527344,16.079999923706055,403699.0 +2024-09-25,16.100000381469727,16.260000228881836,16.040000915527344,16.18000030517578,570708.0 +2024-09-26,16.34000015258789,16.760000228881836,16.34000015258789,16.440000534057617,2115144.0 +2024-09-29,16.299999237060547,16.440000534057617,16.239999771118164,16.280000686645508,642887.0 +2024-09-30,16.299999237060547,16.719999313354492,16.280000686645508,16.600000381469727,1085293.0 +2024-10-01,16.68000030517578,16.68000030517578,16.299999237060547,16.34000015258789,796509.0 +2024-10-02,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0 +2024-10-03,15.859999656677246,16.040000915527344,15.720000267028809,15.800000190734863,447984.0 +2024-10-06,15.819999694824219,15.920000076293945,15.199999809265137,15.220000267028809,638037.0 +2024-10-07,15.199999809265137,15.4399995803833,15.100000381469727,15.220000267028809,599943.0 +2024-10-08,15.380000114440918,15.380000114440918,15.0600004196167,15.239999771118164,409264.0 +2024-10-09,15.300000190734863,15.300000190734863,14.920000076293945,14.9399995803833,464290.0 +2024-10-10,14.979999542236328,15.359999656677246,14.960000038146973,15.199999809265137,402535.0 +2024-10-13,15.300000190734863,15.539999961853027,15.220000267028809,15.399999618530273,328103.0 +2024-10-14,15.5,15.520000457763672,15.180000305175781,15.239999771118164,419222.0 +2024-10-15,15.220000267028809,15.460000038146973,15.180000305175781,15.239999771118164,414240.0 +2024-10-16,15.319999694824219,15.319999694824219,15.15999984741211,15.220000267028809,257378.0 +2024-10-17,15.279999732971191,15.34000015258789,15.0600004196167,15.100000381469727,434135.0 +2024-10-20,15.079999923706055,15.15999984741211,14.960000038146973,15.039999961853027,205836.0 +2024-10-21,15.0600004196167,15.140000343322754,14.960000038146973,15.0,312132.0 +2024-10-22,15.039999961853027,15.359999656677246,14.920000076293945,14.9399995803833,1056275.0 +2024-10-23,15.0,15.0,14.800000190734863,14.859999656677246,294708.0 +2024-10-24,14.920000076293945,14.920000076293945,14.720000267028809,14.779999732971191,311005.0 +2024-10-27,14.979999542236328,15.079999923706055,14.880000114440918,15.039999961853027,486397.0 +2024-10-28,15.100000381469727,15.100000381469727,14.859999656677246,14.899999618530273,336846.0 +2024-10-29,14.979999542236328,14.979999542236328,14.720000267028809,14.720000267028809,294482.0 +2024-10-30,14.739999771118164,14.819999694824219,14.619999885559082,14.640000343322754,235503.0 +2024-10-31,14.640000343322754,14.800000190734863,14.600000381469727,14.699999809265137,230652.0 +2024-11-03,14.699999809265137,14.760000228881836,14.460000038146973,14.460000038146973,272170.0 +2024-11-04,14.460000038146973,14.5,13.979999542236328,14.180000305175781,455369.0 +2024-11-05,14.180000305175781,14.239999771118164,14.100000381469727,14.100000381469727,321124.0 +2024-11-06,14.239999771118164,14.34000015258789,13.920000076293945,13.979999542236328,1179068.0 +2024-11-07,14.020000457763672,14.039999961853027,13.779999732971191,14.0,712565.0 +2024-11-10,14.100000381469727,14.300000190734863,13.920000076293945,14.0600004196167,657229.0 +2024-11-11,14.0600004196167,14.260000228881836,13.84000015258789,14.199999809265137,573930.0 +2024-11-12,14.199999809265137,14.260000228881836,14.0,14.039999961853027,335708.0 +2024-11-13,14.0,14.140000343322754,13.920000076293945,13.979999542236328,302136.0 +2024-11-14,14.0,14.039999961853027,13.859999656677246,13.899999618530273,316481.0 +2024-11-17,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0 +2024-11-18,13.880000114440918,14.140000343322754,13.84000015258789,13.859999656677246,389866.0 +2024-11-19,13.880000114440918,14.0600004196167,13.880000114440918,14.0,197218.0 +2024-11-20,13.899999618530273,14.300000190734863,13.899999618530273,14.279999732971191,533035.0 +2024-11-21,14.279999732971191,14.479999542236328,14.0,14.0600004196167,653581.0 +2024-11-24,14.079999923706055,14.300000190734863,13.979999542236328,14.039999961853027,353662.0 +2024-11-25,14.0600004196167,14.119999885559082,13.899999618530273,13.979999542236328,179762.0 +2024-11-26,14.0,14.0600004196167,13.65999984741211,13.680000305175781,587633.0 +2024-11-27,13.680000305175781,13.800000190734863,13.579999923706055,13.739999771118164,240898.0 +2024-11-28,13.739999771118164,13.779999732971191,13.619999885559082,13.640000343322754,235903.0 +2024-12-01,13.739999771118164,13.779999732971191,13.619999885559082,13.640000343322754,235903.0 +2024-12-02,13.699999809265137,14.0600004196167,13.699999809265137,13.760000228881836,312246.0 +2024-12-03,13.720000267028809,13.960000038146973,13.720000267028809,13.920000076293945,363898.0 +2024-12-04,13.960000038146973,14.5600004196167,13.899999618530273,14.279999732971191,1265096.0 +2024-12-05,14.319999694824219,14.699999809265137,14.260000228881836,14.619999885559082,886235.0 +2024-12-08,14.779999732971191,14.979999542236328,14.680000305175781,14.819999694824219,715648.0 +2024-12-09,14.859999656677246,15.100000381469727,14.760000228881836,14.899999618530273,591969.0 +2024-12-10,14.899999618530273,15.279999732971191,14.760000228881836,15.180000305175781,823644.0 +2024-12-11,15.0600004196167,15.34000015258789,14.979999542236328,15.039999961853027,516436.0 +2024-12-12,15.0,15.140000343322754,14.899999618530273,15.079999923706055,231870.0 +2024-12-15,15.079999923706055,15.180000305175781,14.9399995803833,14.9399995803833,316604.0 +2024-12-16,15.039999961853027,15.0600004196167,14.699999809265137,14.920000076293945,426401.0 +2024-12-17,14.859999656677246,15.199999809265137,14.739999771118164,15.079999923706055,471201.0 +2024-12-18,15.079999923706055,15.079999923706055,14.819999694824219,15.0,305502.0 +2024-12-19,14.880000114440918,14.9399995803833,14.399999618530273,14.420000076293945,925401.0 +2024-12-22,14.640000343322754,14.680000305175781,14.199999809265137,14.420000076293945,333224.0 +2024-12-23,14.380000114440918,14.600000381469727,14.100000381469727,14.579999923706055,271512.0 +2024-12-24,14.420000076293945,14.9399995803833,14.399999618530273,14.720000267028809,608681.0 +2024-12-25,14.800000190734863,14.800000190734863,14.539999961853027,14.739999771118164,125408.0 +2024-12-26,14.739999771118164,14.739999771118164,14.5,14.539999961853027,174059.0 +2024-12-29,14.520000457763672,14.680000305175781,14.520000457763672,14.579999923706055,193598.0 +2024-12-30,14.579999923706055,14.960000038146973,14.479999542236328,14.960000038146973,225587.0 +2024-12-31,15.0,15.279999732971191,14.979999542236328,15.140000343322754,489569.0 +2025-01-01,15.020000457763672,15.300000190734863,15.0,15.239999771118164,368819.0 +2025-01-02,15.220000267028809,16.18000030517578,15.199999809265137,16.0,2784264.0 +2025-01-05,16.100000381469727,16.239999771118164,15.84000015258789,16.139999389648438,1408981.0 +2025-01-06,16.139999389648438,16.540000915527344,15.9399995803833,16.299999237060547,1317029.0 +2025-01-07,16.299999237060547,16.520000457763672,15.899999618530273,16.360000610351562,1120946.0 +2025-01-08,16.299999237060547,16.520000457763672,16.239999771118164,16.280000686645508,723731.0 +2025-01-09,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0 +2025-01-12,16.299999237060547,16.5,16.1200008392334,16.219999313354492,644917.0 +2025-01-13,16.219999313354492,16.3799991607666,16.18000030517578,16.260000228881836,333277.0 +2025-01-14,16.219999313354492,16.440000534057617,16.200000762939453,16.280000686645508,823766.0 +2025-01-15,16.239999771118164,16.299999237060547,15.979999542236328,16.079999923706055,499537.0 +2025-01-16,15.960000038146973,16.260000228881836,15.920000076293945,16.15999984741211,702650.0 +2025-01-19,16.15999984741211,16.34000015258789,16.100000381469727,16.15999984741211,484784.0 +2025-01-20,16.239999771118164,16.260000228881836,16.100000381469727,16.200000762939453,615220.0 +2025-01-21,16.219999313354492,16.459999084472656,16.15999984741211,16.18000030517578,888819.0 +2025-01-22,16.18000030517578,16.3799991607666,16.15999984741211,16.200000762939453,345685.0 +2025-01-23,16.219999313354492,16.65999984741211,16.139999389648438,16.420000076293945,1237682.0 +2025-01-26,16.459999084472656,16.959999084472656,16.459999084472656,16.959999084472656,1196980.0 +2025-01-27,16.979999542236328,17.200000762939453,16.780000686645508,16.920000076293945,1692682.0 +2025-01-28,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0 +2025-01-29,16.860000610351562,17.059999465942383,16.760000228881836,16.84000015258789,577990.0 +2025-01-30,16.84000015258789,17.040000915527344,16.799999237060547,16.84000015258789,347937.0 +2025-02-02,16.81999969482422,17.0,16.799999237060547,16.84000015258789,322179.0 +2025-02-03,16.799999237060547,17.100000381469727,16.799999237060547,16.8799991607666,829576.0 +2025-02-04,16.860000610351562,16.940000534057617,16.799999237060547,16.799999237060547,317732.0 +2025-02-05,16.940000534057617,16.940000534057617,16.799999237060547,16.799999237060547,372516.0 +2025-02-06,18.0,18.0,17.18000030517578,17.280000686645508,4896539.0 +2025-02-09,17.280000686645508,17.360000610351562,17.020000457763672,17.139999389648438,1034485.0 +2025-02-10,17.139999389648438,17.219999313354492,16.959999084472656,17.200000762939453,839816.0 +2025-02-11,17.15999984741211,17.200000762939453,17.0,17.020000457763672,346855.0 +2025-02-12,17.0,17.0,16.520000457763672,16.540000915527344,853399.0 +2025-02-13,16.760000228881836,16.760000228881836,16.399999618530273,16.700000762939453,441950.0 +2025-02-16,16.719999313354492,17.579999923706055,16.639999389648438,17.479999542236328,1919165.0 +2025-02-17,17.540000915527344,18.059999465942383,17.459999084472656,17.760000228881836,3231569.0 +2025-02-18,17.760000228881836,18.15999984741211,17.6200008392334,18.079999923706055,1877491.0 +2025-02-19,18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0.0 +2025-02-20,18.0,18.0,17.200000762939453,17.760000228881836,1559946.0 +2025-02-24,17.5,17.739999771118164,17.31999969482422,17.399999618530273,566080.0 +2025-02-25,17.280000686645508,17.420000076293945,17.0,17.420000076293945,643790.0 +2025-02-26,17.440000534057617,17.520000457763672,17.100000381469727,17.260000228881836,271557.0 +2025-02-27,17.1200008392334,17.31999969482422,17.079999923706055,17.139999389648438,135471.0 +2025-03-02,17.139999389648438,17.299999237060547,16.84000015258789,16.8799991607666,241194.0 +2025-03-03,16.799999237060547,17.100000381469727,16.3799991607666,17.040000915527344,262753.0 +2025-03-04,17.260000228881836,17.260000228881836,16.68000030517578,17.100000381469727,358819.0 +2025-03-05,17.100000381469727,17.280000686645508,16.760000228881836,17.0,285331.0 +2025-03-06,16.799999237060547,16.959999084472656,16.440000534057617,16.799999237060547,198130.0 +2025-03-09,16.799999237060547,17.079999923706055,16.399999618530273,17.020000457763672,273163.0 +2025-03-10,17.020000457763672,17.15999984741211,16.719999313354492,17.0,276367.0 +2025-03-11,16.700000762939453,17.219999313354492,16.520000457763672,17.020000457763672,450213.0 +2025-03-12,17.040000915527344,17.31999969482422,16.940000534057617,17.219999313354492,285892.0 +2025-03-13,17.18000030517578,17.18000030517578,16.540000915527344,17.0,618728.0 +2025-03-16,17.0,17.100000381469727,16.739999771118164,17.0,205294.0 +2025-03-17,17.0,17.040000915527344,16.799999237060547,16.920000076293945,183201.0 +2025-03-18,16.940000534057617,17.139999389648438,16.899999618530273,17.079999923706055,495799.0 +2025-03-19,16.959999084472656,17.020000457763672,16.799999237060547,16.940000534057617,191898.0 +2025-03-20,16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0.0 +2025-03-23,17.200000762939453,17.219999313354492,16.979999542236328,17.0,249172.0 +2025-03-24,17.0,17.100000381469727,16.84000015258789,17.0,152993.0 +2025-03-25,17.0,17.079999923706055,16.799999237060547,16.799999237060547,155757.0 +2025-03-26,16.84000015258789,17.200000762939453,16.799999237060547,17.18000030517578,307995.0 +2025-03-27,17.100000381469727,17.299999237060547,17.0,17.280000686645508,403463.0 +2025-04-03,17.15999984741211,17.200000762939453,16.920000076293945,16.979999542236328,175623.0 +2025-04-06,16.520000457763672,16.520000457763672,15.960000038146973,16.100000381469727,793889.0 +2025-04-07,14.5,16.059999465942383,14.5,15.760000228881836,658006.0 +2025-04-08,15.760000228881836,16.299999237060547,15.5,15.800000190734863,273460.0 +2025-04-09,15.800000190734863,16.0,15.039999961853027,15.239999771118164,199356.0 +2025-04-10,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0 +2025-04-13,15.5,15.5600004196167,15.239999771118164,15.279999732971191,444510.0 +2025-04-14,15.420000076293945,15.420000076293945,15.0,15.34000015258789,567347.0 +2025-04-15,15.359999656677246,15.899999618530273,15.34000015258789,15.640000343322754,643773.0 +2025-04-16,15.5,15.699999809265137,15.239999771118164,15.420000076293945,396080.0 +2025-04-17,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0 +2025-04-20,15.34000015258789,16.0,15.34000015258789,15.739999771118164,406140.0 +2025-04-21,15.699999809265137,15.760000228881836,15.479999542236328,15.600000381469727,140526.0 +2025-04-22,15.5,15.739999771118164,15.380000114440918,15.699999809265137,253071.0 +2025-04-23,15.699999809265137,15.880000114440918,15.34000015258789,15.399999618530273,214351.0 +2025-04-24,15.460000038146973,15.619999885559082,15.399999618530273,15.600000381469727,151444.0 +2025-04-27,15.600000381469727,15.699999809265137,15.539999961853027,15.619999885559082,128139.0 +2025-04-28,15.600000381469727,15.819999694824219,15.0,15.4399995803833,288955.0 +2025-04-29,15.4399995803833,15.760000228881836,15.399999618530273,15.65999984741211,227186.0 +2025-04-30,15.65999984741211,15.65999984741211,15.239999771118164,15.34000015258789,146150.0 +2025-05-01,15.399999618530273,15.399999618530273,15.0600004196167,15.0600004196167,227274.0 +2025-05-04,15.300000190734863,15.300000190734863,14.899999618530273,15.0,157278.0 +2025-05-05,14.920000076293945,15.140000343322754,14.800000190734863,15.100000381469727,256016.0 +2025-05-06,15.180000305175781,15.180000305175781,14.880000114440918,14.880000114440918,159043.0 +2025-05-07,15.520000457763672,16.1200008392334,14.9399995803833,15.0600004196167,1587331.0 +2025-05-08,15.0,15.180000305175781,14.800000190734863,14.979999542236328,686848.0 +2025-05-11,14.979999542236328,15.079999923706055,14.800000190734863,14.819999694824219,178861.0 +2025-05-12,14.819999694824219,15.300000190734863,14.819999694824219,14.9399995803833,354455.0 +2025-05-13,15.0,15.0600004196167,14.819999694824219,14.899999618530273,433106.0 +2025-05-14,14.899999618530273,14.979999542236328,14.779999732971191,14.979999542236328,210682.0 +2025-05-15,14.979999542236328,14.979999542236328,14.699999809265137,14.699999809265137,308099.0 +2025-05-18,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2025-05-19,14.640000343322754,14.800000190734863,14.539999961853027,14.640000343322754,220852.0 +2025-05-20,14.5600004196167,14.65999984741211,14.479999542236328,14.539999961853027,217385.0 +2025-05-21,14.460000038146973,14.479999542236328,14.239999771118164,14.300000190734863,172436.0 +2025-05-22,14.239999771118164,14.239999771118164,14.039999961853027,14.140000343322754,253106.0 +2025-05-25,14.199999809265137,14.199999809265137,13.899999618530273,13.979999542236328,84012.0 +2025-05-26,13.880000114440918,14.220000267028809,13.880000114440918,14.100000381469727,258445.0 +2025-05-27,14.140000343322754,14.140000343322754,13.899999618530273,13.960000038146973,107988.0 +2025-05-28,14.0,14.180000305175781,13.9399995803833,13.9399995803833,109537.0 +2025-05-29,14.0,14.039999961853027,13.84000015258789,13.880000114440918,177170.0 +2025-06-01,13.960000038146973,13.960000038146973,13.5,13.5,117195.0 +2025-06-02,13.5,13.520000457763672,13.380000114440918,13.399999618530273,127644.0 +2025-06-03,13.4399995803833,13.5,13.359999656677246,13.479999542236328,62062.0 +2025-06-04,13.479999542236328,13.739999771118164,13.479999542236328,13.680000305175781,145101.0 +2025-06-11,13.680000305175781,13.84000015258789,13.600000381469727,13.600000381469727,86362.0 +2025-06-12,13.5600004196167,13.5600004196167,12.600000381469727,12.600000381469727,254756.0 +2025-06-15,11.399999618530273,12.34000015258789,11.399999618530273,12.0,231499.0 +2025-06-16,12.020000457763672,13.020000457763672,12.020000457763672,12.739999771118164,336827.0 +2025-06-17,12.739999771118164,12.800000190734863,12.4399995803833,12.619999885559082,1027090.0 +2025-06-18,12.399999618530273,12.460000038146973,12.079999923706055,12.079999923706055,114883.0 +2025-06-19,12.020000457763672,12.199999809265137,11.9399995803833,11.9399995803833,84243.0 +2025-06-22,12.0,12.380000114440918,12.0,12.079999923706055,112879.0 +2025-06-23,12.140000343322754,12.399999618530273,12.140000343322754,12.260000228881836,105908.0 +2025-06-24,12.479999542236328,12.9399995803833,12.479999542236328,12.680000305175781,459570.0 +2025-06-25,12.960000038146973,12.960000038146973,12.65999984741211,12.720000267028809,203467.0 +2025-06-26,12.720000267028809,13.079999923706055,12.479999542236328,13.079999923706055,598160.0 +2025-06-29,13.300000190734863,13.300000190734863,12.920000076293945,13.0,746272.0 +2025-06-30,13.0,13.260000228881836,12.899999618530273,13.079999923706055,675228.0 +2025-07-01,13.079999923706055,13.359999656677246,13.029999732971191,13.319999694824219,627891.0 +2025-07-02,13.329999923706055,13.960000038146973,13.239999771118164,13.449999809265137,1366759.0 +2025-07-03,13.489999771118164,13.739999771118164,13.399999618530273,13.680000305175781,432988.0 +2025-07-06,13.699999809265137,13.960000038146973,13.600000381469727,13.789999961853027,494839.0 +2025-07-07,13.920000076293945,14.600000381469727,13.760000228881836,14.380000114440918,1575726.0 +2025-07-08,14.380000114440918,14.380000114440918,14.020000457763672,14.020000457763672,593969.0 +2025-07-09,14.220000267028809,14.220000267028809,13.699999809265137,13.710000038146973,451850.0 +2025-07-10,13.75,14.15999984741211,13.75,13.789999961853027,375534.0 +2025-07-13,13.800000190734863,14.09000015258789,13.75,13.869999885559082,739568.0 +2025-07-14,13.869999885559082,14.0,13.670000076293945,13.770000457763672,235667.0 +2025-07-15,13.619999885559082,13.770000457763672,13.470000267028809,13.470000267028809,253604.0 +2025-07-16,13.899999618530273,14.420000076293945,13.699999809265137,13.800000190734863,3417727.0 +2025-07-17,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2025-07-20,13.5600004196167,13.6899995803833,13.220000267028809,13.239999771118164,280882.0 +2025-07-21,13.239999771118164,13.3100004196167,12.899999618530273,13.039999961853027,366483.0 +2025-07-22,13.270000457763672,13.270000457763672,12.779999732971191,12.899999618530273,242080.0 +2025-07-23,13.0,13.1899995803833,12.800000190734863,12.989999771118164,285486.0 +2025-07-24,12.9399995803833,12.989999771118164,12.789999961853027,12.84000015258789,162997.0 +2025-07-27,12.850000381469727,13.09000015258789,12.800000190734863,12.84000015258789,300430.0 +2025-07-28,12.90999984741211,12.960000038146973,12.770000457763672,12.800000190734863,183934.0 +2025-07-29,12.800000190734863,12.920000076293945,12.630000114440918,12.770000457763672,374009.0 +2025-07-30,12.699999809265137,12.859999656677246,12.6899995803833,12.739999771118164,301855.0 +2025-07-31,12.720000267028809,12.789999961853027,12.600000381469727,12.789999961853027,130318.0 +2025-08-03,12.5,12.699999809265137,12.359999656677246,12.550000190734863,163259.0 +2025-08-04,12.579999923706055,12.680000305175781,12.380000114440918,12.510000228881836,199082.0 +2025-08-05,12.4399995803833,12.680000305175781,12.4399995803833,12.569999694824219,158639.0 +2025-08-06,12.619999885559082,12.949999809265137,12.619999885559082,12.859999656677246,213180.0 +2025-08-07,13.020000457763672,13.239999771118164,12.869999885559082,13.050000190734863,290440.0 +2025-08-10,13.0,13.050000190734863,12.710000038146973,12.710000038146973,167521.0 +2025-08-11,12.710000038146973,12.710000038146973,12.390000343322754,12.470000267028809,256095.0 +2025-08-12,12.470000267028809,12.579999923706055,12.390000343322754,12.399999618530273,130798.0 +2025-08-13,12.800000190734863,12.800000190734863,12.3100004196167,12.369999885559082,205729.0 +2025-08-14,12.380000114440918,12.640000343322754,12.350000381469727,12.380000114440918,206914.0 +2025-08-17,12.369999885559082,12.539999961853027,12.350000381469727,12.420000076293945,177083.0 +2025-08-18,12.449999809265137,12.550000190734863,12.350000381469727,12.350000381469727,202006.0 +2025-08-19,12.350000381469727,12.4399995803833,12.350000381469727,12.350000381469727,142024.0 +2025-08-20,12.350000381469727,12.470000267028809,12.34000015258789,12.34000015258789,124326.0 +2025-08-21,12.359999656677246,12.399999618530273,12.319999694824219,12.319999694824219,121804.0 +2025-08-24,12.329999923706055,12.520000457763672,12.329999923706055,12.40999984741211,265809.0 +2025-08-25,12.40999984741211,12.489999771118164,12.319999694824219,12.319999694824219,122249.0 +2025-08-26,12.329999923706055,12.399999618530273,12.300000190734863,12.34000015258789,132911.0 +2025-08-27,12.399999618530273,12.399999618530273,12.279999732971191,12.279999732971191,222703.0 +2025-08-28,12.289999961853027,12.300000190734863,12.1899995803833,12.199999809265137,179144.0 +2025-08-31,12.199999809265137,12.239999771118164,12.069999694824219,12.069999694824219,220646.0 +2025-09-01,12.069999694824219,12.109999656677246,11.529999732971191,11.6899995803833,463479.0 +2025-09-02,11.84000015258789,11.850000381469727,11.640000343322754,11.65999984741211,358375.0 +2025-09-03,11.819999694824219,11.819999694824219,11.680000305175781,11.75,123712.0 +2025-09-04,11.680000305175781,11.800000190734863,11.670000076293945,11.739999771118164,37384.0 diff --git a/data/2170.csv b/data/2170.csv new file mode 100644 index 0000000000000000000000000000000000000000..fab688e30777372b13add3bd6a8388474ed5f2d5 --- /dev/null +++ b/data/2170.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,16.600000381469727,16.649999618530273,16.549999237060547,16.649999618530273,435791.0 +2010-03-04,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0 +2010-03-07,16.700000762939453,16.799999237060547,16.649999618530273,16.700000762939453,613689.0 +2010-03-08,16.700000762939453,16.799999237060547,16.700000762939453,16.799999237060547,309242.0 +2010-03-09,16.850000381469727,16.850000381469727,16.700000762939453,16.700000762939453,191993.0 +2010-03-10,16.700000762939453,16.700000762939453,16.5,16.700000762939453,182726.0 +2010-03-11,16.600000381469727,16.700000762939453,16.600000381469727,16.700000762939453,268481.0 +2010-03-14,16.75,17.299999237060547,16.75,17.25,1513396.0 +2010-03-15,17.25,17.299999237060547,17.149999618530273,17.200000762939453,924241.0 +2010-03-16,17.25,17.25,17.0,17.149999618530273,586587.0 +2010-03-17,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0 +2010-03-18,17.25,17.299999237060547,17.149999618530273,17.25,489967.0 +2010-03-21,17.25,17.25,17.100000381469727,17.100000381469727,587036.0 +2010-03-22,17.149999618530273,17.200000762939453,17.049999237060547,17.200000762939453,588382.0 +2010-03-23,17.200000762939453,17.5,17.049999237060547,17.100000381469727,1233860.0 +2010-03-24,17.149999618530273,17.600000381469727,17.149999618530273,17.450000762939453,1675511.0 +2010-03-25,17.549999237060547,17.700000762939453,17.399999618530273,17.600000381469727,1089760.0 +2010-03-28,17.600000381469727,17.899999618530273,17.549999237060547,17.899999618530273,767514.0 +2010-03-29,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0 +2010-03-30,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0 +2010-03-31,17.549999237060547,17.549999237060547,17.5,17.549999237060547,329693.0 +2010-04-01,17.5,17.549999237060547,17.350000381469727,17.5,202261.0 +2010-04-04,17.5,17.5,17.5,17.5,0.0 +2010-04-05,17.5,17.5,17.5,17.5,0.0 +2010-04-06,17.399999618530273,17.399999618530273,17.149999618530273,17.299999237060547,444227.0 +2010-04-07,17.350000381469727,17.350000381469727,17.100000381469727,17.100000381469727,418703.0 +2010-04-08,17.100000381469727,17.149999618530273,17.0,17.149999618530273,129696.0 +2010-04-11,17.149999618530273,17.299999237060547,17.0,17.200000762939453,955733.0 +2010-04-12,17.25,17.450000762939453,17.149999618530273,17.450000762939453,809803.0 +2010-04-13,17.450000762939453,18.100000381469727,17.350000381469727,17.649999618530273,1222718.0 +2010-04-14,17.700000762939453,18.100000381469727,17.600000381469727,18.049999237060547,1345213.0 +2010-04-15,18.100000381469727,18.25,17.899999618530273,17.950000762939453,972625.0 +2010-04-18,17.799999237060547,18.350000381469727,17.600000381469727,18.25,1008577.0 +2010-04-19,18.200000762939453,18.799999237060547,18.100000381469727,18.75,1509670.0 +2010-04-20,18.75,19.049999237060547,18.5,19.0,1558168.0 +2010-04-21,19.0,19.399999618530273,18.600000381469727,18.899999618530273,1582597.0 +2010-04-22,17.5,17.799999237060547,17.100000381469727,17.149999618530273,2136832.0 +2010-04-25,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0 +2010-04-26,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0 +2010-04-27,17.549999237060547,17.75,17.450000762939453,17.700000762939453,534028.0 +2010-04-28,17.649999618530273,17.850000381469727,17.5,17.700000762939453,456103.0 +2010-04-29,17.350000381469727,17.399999618530273,17.100000381469727,17.350000381469727,1390059.0 +2010-05-02,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0 +2010-05-03,17.700000762939453,17.799999237060547,17.299999237060547,17.399999618530273,905602.0 +2010-05-04,17.299999237060547,17.350000381469727,17.149999618530273,17.25,665297.0 +2010-05-05,17.299999237060547,17.5,17.0,17.0,1137321.0 +2010-05-06,16.600000381469727,17.049999237060547,16.549999237060547,16.950000762939453,1091521.0 +2010-05-09,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0 +2010-05-10,15.25,15.600000381469727,15.100000381469727,15.449999809265137,2348613.0 +2010-05-11,15.75,16.049999237060547,15.649999618530273,16.0,1963606.0 +2010-05-12,15.899999618530273,15.899999618530273,15.600000381469727,15.600000381469727,1241198.0 +2010-05-13,15.550000190734863,15.699999809265137,15.449999809265137,15.5,1014407.0 +2010-05-16,15.199999809265137,15.199999809265137,14.899999618530273,15.050000190734863,795553.0 +2010-05-17,15.050000190734863,15.199999809265137,14.800000190734863,15.149999618530273,920828.0 +2010-05-18,15.100000381469727,15.100000381469727,14.949999809265137,15.0,546322.0 +2010-05-19,15.100000381469727,15.199999809265137,15.0,15.100000381469727,387967.0 +2010-05-20,14.899999618530273,14.899999618530273,14.449999809265137,14.5,867176.0 +2010-05-23,14.199999809265137,14.300000190734863,14.0,14.199999809265137,761285.0 +2010-05-24,14.300000190734863,14.5,14.149999618530273,14.149999618530273,671375.0 +2010-05-25,14.300000190734863,14.300000190734863,13.800000190734863,13.899999618530273,372346.0 +2010-05-26,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0 +2010-05-27,12.949999809265137,13.100000381469727,12.649999618530273,13.0,721448.0 +2010-05-30,13.0,13.0,13.0,13.0,0.0 +2010-05-31,13.0,13.0,13.0,13.0,0.0 +2010-06-01,13.050000190734863,13.149999618530273,12.800000190734863,12.850000381469727,1798737.0 +2010-06-02,12.699999809265137,12.800000190734863,12.5,12.5,1228949.0 +2010-06-03,12.550000190734863,12.800000190734863,12.5,12.800000190734863,817455.0 +2010-06-06,12.350000381469727,12.350000381469727,11.649999618530273,12.300000190734863,2076637.0 +2010-06-07,12.25,12.449999809265137,12.149999618530273,12.25,1162767.0 +2010-06-08,12.0,12.850000381469727,12.0,12.5,1683564.0 +2010-06-09,12.5,12.800000190734863,12.5,12.699999809265137,1275895.0 +2010-06-10,12.850000381469727,13.050000190734863,12.800000190734863,13.0,903702.0 +2010-06-13,13.25,13.600000381469727,13.25,13.449999809265137,972172.0 +2010-06-14,13.300000190734863,13.5,13.050000190734863,13.050000190734863,704472.0 +2010-06-15,13.199999809265137,13.25,13.0,13.149999618530273,651389.0 +2010-06-16,13.050000190734863,13.25,12.949999809265137,12.949999809265137,861651.0 +2010-06-17,13.149999618530273,13.199999809265137,13.0,13.050000190734863,673800.0 +2010-06-20,13.149999618530273,13.25,12.949999809265137,12.949999809265137,708739.0 +2010-06-21,13.0,13.100000381469727,12.850000381469727,13.100000381469727,868087.0 +2010-06-22,13.199999809265137,13.399999618530273,13.149999618530273,13.300000190734863,1432685.0 +2010-06-23,13.25,14.350000381469727,13.149999618530273,13.850000381469727,7195018.0 +2010-06-24,13.800000190734863,14.149999618530273,13.699999809265137,13.949999809265137,2063606.0 +2010-06-27,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2010-06-28,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2010-06-29,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2010-06-30,13.5,13.5,13.100000381469727,13.25,966110.0 +2010-07-01,13.100000381469727,13.199999809265137,12.850000381469727,12.949999809265137,910041.0 +2010-07-04,12.850000381469727,12.850000381469727,12.399999618530273,12.699999809265137,524845.0 +2010-07-05,12.800000190734863,12.850000381469727,12.550000190734863,12.699999809265137,561277.0 +2010-07-06,12.649999618530273,13.149999618530273,12.649999618530273,13.0,543488.0 +2010-07-07,13.100000381469727,13.199999809265137,13.050000190734863,13.149999618530273,418041.0 +2010-07-08,13.0,13.050000190734863,12.899999618530273,12.899999618530273,254482.0 +2010-07-11,13.300000190734863,13.350000381469727,13.100000381469727,13.149999618530273,558464.0 +2010-07-12,13.149999618530273,13.199999809265137,13.050000190734863,13.050000190734863,386422.0 +2010-07-13,13.0,13.100000381469727,13.0,13.050000190734863,273428.0 +2010-07-14,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0 +2010-07-15,13.149999618530273,13.199999809265137,12.800000190734863,12.899999618530273,381430.0 +2010-07-18,12.5,12.899999618530273,12.5,12.899999618530273,270503.0 +2010-07-19,13.0,13.399999618530273,13.0,13.100000381469727,1020396.0 +2010-07-20,13.050000190734863,13.199999809265137,13.0,13.199999809265137,421492.0 +2010-07-21,13.149999618530273,13.25,12.850000381469727,12.899999618530273,628000.0 +2010-07-22,12.699999809265137,12.800000190734863,12.399999618530273,12.800000190734863,556124.0 +2010-07-25,12.899999618530273,13.0,12.800000190734863,12.850000381469727,357334.0 +2010-07-26,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,202872.0 +2010-07-27,12.75,12.75,12.649999618530273,12.699999809265137,363765.0 +2010-07-28,12.699999809265137,12.850000381469727,12.699999809265137,12.800000190734863,236858.0 +2010-07-29,12.800000190734863,12.800000190734863,12.649999618530273,12.649999618530273,294748.0 +2010-08-01,12.699999809265137,13.100000381469727,12.699999809265137,13.100000381469727,1159533.0 +2010-08-02,13.100000381469727,13.149999618530273,12.949999809265137,13.0,582439.0 +2010-08-03,13.050000190734863,13.199999809265137,13.0,13.199999809265137,777826.0 +2010-08-04,13.399999618530273,13.449999809265137,13.050000190734863,13.100000381469727,917207.0 +2010-08-05,13.199999809265137,13.600000381469727,13.149999618530273,13.350000381469727,1700275.0 +2010-08-08,14.649999618530273,14.649999618530273,14.550000190734863,14.649999618530273,1851002.0 +2010-08-09,15.25,15.800000190734863,15.050000190734863,15.399999618530273,6466090.0 +2010-08-10,15.449999809265137,15.5,15.100000381469727,15.25,1124583.0 +2010-08-11,15.25,15.25,14.75,14.800000190734863,1010334.0 +2010-08-12,14.75,14.75,14.25,14.5,608817.0 +2010-08-15,14.0,14.649999618530273,14.0,14.600000381469727,354260.0 +2010-08-16,14.5,15.149999618530273,14.399999618530273,15.100000381469727,1311268.0 +2010-08-17,15.199999809265137,15.5,15.050000190734863,15.25,2059090.0 +2010-08-18,15.25,15.300000190734863,15.149999618530273,15.199999809265137,456436.0 +2010-08-19,15.25,15.25,14.75,14.850000381469727,406893.0 +2010-08-22,14.5,14.699999809265137,14.449999809265137,14.600000381469727,378999.0 +2010-08-23,14.699999809265137,14.899999618530273,14.699999809265137,14.899999618530273,392184.0 +2010-08-24,14.949999809265137,15.050000190734863,14.75,15.0,370505.0 +2010-08-25,14.800000190734863,14.800000190734863,14.600000381469727,14.600000381469727,325001.0 +2010-08-26,14.399999618530273,14.550000190734863,14.399999618530273,14.550000190734863,225206.0 +2010-08-29,14.75,14.899999618530273,14.75,14.75,545355.0 +2010-08-30,14.800000190734863,14.800000190734863,14.699999809265137,14.75,161798.0 +2010-08-31,14.800000190734863,14.800000190734863,14.550000190734863,14.550000190734863,272004.0 +2010-09-01,14.399999618530273,14.699999809265137,14.300000190734863,14.600000381469727,255740.0 +2010-09-02,14.600000381469727,14.899999618530273,14.600000381469727,14.75,461378.0 +2010-09-05,15.050000190734863,15.449999809265137,15.0,15.399999618530273,1308952.0 +2010-09-06,15.350000381469727,15.5,15.199999809265137,15.350000381469727,536516.0 +2010-09-07,15.399999618530273,15.5,15.149999618530273,15.350000381469727,846786.0 +2010-09-09,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0 +2010-09-12,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0 +2010-09-14,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0 +2010-09-15,15.550000190734863,15.850000381469727,15.449999809265137,15.75,1451323.0 +2010-09-16,15.600000381469727,15.800000190734863,15.5,15.649999618530273,493758.0 +2010-09-19,15.649999618530273,16.149999618530273,15.5,16.0,1394499.0 +2010-09-20,16.049999237060547,16.149999618530273,15.75,15.949999809265137,1202631.0 +2010-09-21,15.800000190734863,16.399999618530273,15.699999809265137,16.299999237060547,1491045.0 +2010-09-22,16.399999618530273,16.450000762939453,16.149999618530273,16.200000762939453,1124784.0 +2010-09-26,16.350000381469727,16.450000762939453,16.299999237060547,16.350000381469727,587884.0 +2010-09-27,16.299999237060547,16.549999237060547,16.200000762939453,16.450000762939453,684650.0 +2010-09-28,16.399999618530273,16.600000381469727,16.299999237060547,16.450000762939453,966215.0 +2010-09-29,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0.0 +2010-09-30,16.399999618530273,16.399999618530273,16.200000762939453,16.25,359215.0 +2010-10-03,16.75,16.899999618530273,16.5,16.700000762939453,2139763.0 +2010-10-04,16.850000381469727,16.899999618530273,16.700000762939453,16.799999237060547,1755353.0 +2010-10-05,16.700000762939453,16.75,16.600000381469727,16.600000381469727,654178.0 +2010-10-06,16.600000381469727,17.149999618530273,16.600000381469727,16.950000762939453,2206576.0 +2010-10-07,17.0,17.200000762939453,16.899999618530273,17.0,1264176.0 +2010-10-10,17.100000381469727,17.200000762939453,16.950000762939453,17.149999618530273,1224186.0 +2010-10-11,17.5,18.850000381469727,17.5,18.850000381469727,5361421.0 +2010-10-12,19.0,19.149999618530273,18.0,18.049999237060547,4526017.0 +2010-10-13,18.700000762939453,19.850000381469727,18.5,19.350000381469727,7148339.0 +2010-10-14,18.700000762939453,19.850000381469727,18.5,19.350000381469727,7148339.0 +2010-10-17,19.299999237060547,19.600000381469727,18.25,18.399999618530273,3373237.0 +2010-10-18,19.0,19.100000381469727,18.5,18.850000381469727,2937313.0 +2010-10-19,18.799999237060547,18.799999237060547,17.700000762939453,18.0,3521041.0 +2010-10-20,17.0,17.25,16.600000381469727,17.0,4363344.0 +2010-10-21,17.0,17.25,16.600000381469727,17.0,4363344.0 +2010-10-24,17.700000762939453,18.049999237060547,17.549999237060547,18.0,2696117.0 +2010-10-25,18.049999237060547,18.399999618530273,18.049999237060547,18.049999237060547,1869954.0 +2010-10-26,18.049999237060547,18.299999237060547,17.850000381469727,18.25,1821477.0 +2010-10-27,18.049999237060547,18.299999237060547,17.850000381469727,18.25,1821477.0 +2010-10-28,18.25,18.950000762939453,18.100000381469727,18.600000381469727,3331498.0 +2010-10-31,19.299999237060547,19.600000381469727,19.100000381469727,19.149999618530273,1976343.0 +2010-11-01,19.200000762939453,19.25,18.899999618530273,19.0,1526364.0 +2010-11-02,19.049999237060547,19.100000381469727,18.799999237060547,19.100000381469727,2084797.0 +2010-11-03,19.149999618530273,19.149999618530273,18.850000381469727,19.049999237060547,976292.0 +2010-11-04,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0 +2010-11-07,19.049999237060547,19.25,18.899999618530273,19.0,1961322.0 +2010-11-08,19.049999237060547,19.100000381469727,18.799999237060547,18.799999237060547,877787.0 +2010-11-09,18.75,18.950000762939453,18.600000381469727,18.899999618530273,1071172.0 +2010-11-10,18.850000381469727,19.450000762939453,18.799999237060547,19.200000762939453,2228260.0 +2010-11-11,,,,, +2010-11-14,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2010-11-18,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2010-11-21,19.100000381469727,19.299999237060547,19.0,19.149999618530273,902027.0 +2010-11-22,19.200000762939453,19.350000381469727,19.0,19.149999618530273,861346.0 +2010-11-23,19.0,19.0,18.799999237060547,18.799999237060547,840338.0 +2010-11-24,18.700000762939453,18.950000762939453,18.600000381469727,18.75,683767.0 +2010-11-25,,,,, +2010-11-28,18.350000381469727,18.5,18.200000762939453,18.25,585099.0 +2010-11-29,18.350000381469727,18.700000762939453,18.200000762939453,18.299999237060547,990413.0 +2010-11-30,18.200000762939453,18.25,18.0,18.100000381469727,971816.0 +2010-12-01,18.049999237060547,18.399999618530273,18.049999237060547,18.350000381469727,631531.0 +2010-12-02,,,,, +2010-12-05,18.899999618530273,19.049999237060547,18.75,18.899999618530273,1148381.0 +2010-12-06,18.899999618530273,18.899999618530273,18.700000762939453,18.799999237060547,640468.0 +2010-12-07,18.799999237060547,19.100000381469727,18.75,19.0,1752414.0 +2010-12-08,18.950000762939453,19.0,18.850000381469727,19.0,1029449.0 +2010-12-09,19.0,19.0,19.0,19.0,0.0 +2010-12-12,19.299999237060547,19.549999237060547,19.200000762939453,19.350000381469727,1205065.0 +2010-12-13,19.450000762939453,19.649999618530273,19.200000762939453,19.399999618530273,1738740.0 +2010-12-14,19.399999618530273,19.600000381469727,19.200000762939453,19.5,1253142.0 +2010-12-15,19.5,19.5,19.25,19.299999237060547,662221.0 +2010-12-16,,,,, +2010-12-19,20.25,21.0,20.049999237060547,20.799999237060547,2166674.0 +2010-12-20,21.0,21.600000381469727,20.600000381469727,20.850000381469727,4417721.0 +2010-12-21,20.899999618530273,21.25,20.799999237060547,20.850000381469727,1795381.0 +2010-12-22,20.899999618530273,21.100000381469727,20.75,21.0,1458989.0 +2010-12-23,21.0,21.0,21.0,21.0,0.0 +2010-12-26,21.0,22.399999618530273,21.0,22.299999237060547,3510491.0 +2010-12-27,22.0,22.649999618530273,21.850000381469727,22.299999237060547,3770509.0 +2010-12-28,22.350000381469727,22.700000762939453,22.200000762939453,22.350000381469727,1724578.0 +2010-12-29,22.25,22.549999237060547,22.25,22.299999237060547,919383.0 +2010-12-30,,,,, +2011-01-02,22.0,22.100000381469727,21.899999618530273,22.0,1064627.0 +2011-01-03,22.0,22.350000381469727,21.950000762939453,22.25,1497647.0 +2011-01-04,22.350000381469727,24.200000762939453,22.299999237060547,23.600000381469727,5204068.0 +2011-01-05,23.399999618530273,23.899999618530273,23.100000381469727,23.700000762939453,4831789.0 +2011-01-06,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2011-01-09,23.600000381469727,24.100000381469727,23.549999237060547,23.850000381469727,2852726.0 +2011-01-10,23.75,23.850000381469727,23.450000762939453,23.649999618530273,1140888.0 +2011-01-11,23.700000762939453,23.950000762939453,23.600000381469727,23.899999618530273,1076822.0 +2011-01-12,23.799999237060547,24.149999618530273,23.75,24.049999237060547,1321615.0 +2011-01-13,,,,, +2011-01-16,24.049999237060547,24.450000762939453,23.899999618530273,24.399999618530273,1624915.0 +2011-01-17,24.299999237060547,24.950000762939453,24.25,24.799999237060547,2124470.0 +2011-01-18,24.799999237060547,24.850000381469727,24.549999237060547,24.799999237060547,758664.0 +2011-01-19,23.950000762939453,23.950000762939453,22.350000381469727,23.25,5522703.0 +2011-01-20,,,,, +2011-01-23,22.899999618530273,23.100000381469727,22.700000762939453,23.049999237060547,1749491.0 +2011-01-24,23.100000381469727,23.149999618530273,22.549999237060547,22.649999618530273,1564151.0 +2011-01-25,22.850000381469727,23.049999237060547,22.600000381469727,22.700000762939453,1015654.0 +2011-01-26,22.700000762939453,22.700000762939453,22.299999237060547,22.399999618530273,704592.0 +2011-01-27,,,,, +2011-01-30,20.0,20.799999237060547,20.0,20.200000762939453,2809626.0 +2011-01-31,20.049999237060547,20.700000762939453,18.799999237060547,19.149999618530273,3368724.0 +2011-02-01,19.299999237060547,20.600000381469727,19.200000762939453,19.950000762939453,3797545.0 +2011-02-02,20.5,20.950000762939453,20.200000762939453,20.799999237060547,3661555.0 +2011-02-03,,,,, +2011-02-06,20.950000762939453,21.25,20.850000381469727,21.200000762939453,1536893.0 +2011-02-07,20.950000762939453,21.25,20.850000381469727,21.200000762939453,1536893.0 +2011-02-08,21.700000762939453,21.799999237060547,21.450000762939453,21.549999237060547,751198.0 +2011-02-09,21.600000381469727,21.899999618530273,21.450000762939453,21.5,734463.0 +2011-02-10,,,,, +2011-02-13,21.649999618530273,21.799999237060547,21.549999237060547,21.600000381469727,707913.0 +2011-02-14,21.600000381469727,21.700000762939453,21.25,21.450000762939453,996934.0 +2011-02-15,21.450000762939453,22.299999237060547,21.299999237060547,22.049999237060547,2231695.0 +2011-02-16,21.899999618530273,21.899999618530273,21.399999618530273,21.549999237060547,920536.0 +2011-02-17,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0.0 +2011-02-20,21.200000762939453,21.5,20.850000381469727,20.899999618530273,1558709.0 +2011-02-21,20.950000762939453,21.0,20.350000381469727,20.450000762939453,1044445.0 +2011-02-22,20.100000381469727,20.549999237060547,20.0,20.5,1069653.0 +2011-02-23,20.649999618530273,20.899999618530273,20.200000762939453,20.200000762939453,823539.0 +2011-02-24,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0 +2011-02-27,20.350000381469727,20.5,18.25,18.649999618530273,975319.0 +2011-02-28,18.25,18.899999618530273,17.75,18.649999618530273,1250034.0 +2011-03-01,18.799999237060547,19.149999618530273,16.799999237060547,16.799999237060547,1854928.0 +2011-03-02,16.0,17.299999237060547,15.449999809265137,17.299999237060547,2119503.0 +2011-03-03,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0 +2011-03-06,18.649999618530273,18.799999237060547,16.899999618530273,18.700000762939453,4027376.0 +2011-03-07,17.899999618530273,19.25,17.899999618530273,19.149999618530273,2110250.0 +2011-03-08,19.100000381469727,20.200000762939453,18.899999618530273,19.600000381469727,2562742.0 +2011-03-09,19.850000381469727,20.100000381469727,19.25,19.5,968712.0 +2011-03-10,,,,, +2011-03-13,21.200000762939453,21.299999237060547,20.5,20.549999237060547,2595518.0 +2011-03-14,20.0,21.049999237060547,19.850000381469727,20.799999237060547,1768958.0 +2011-03-15,20.399999618530273,20.399999618530273,19.600000381469727,19.899999618530273,1223946.0 +2011-03-16,20.799999237060547,20.799999237060547,20.149999618530273,20.399999618530273,1123993.0 +2011-03-17,,,,, +2011-03-20,21.450000762939453,21.600000381469727,21.100000381469727,21.350000381469727,1501417.0 +2011-03-21,,,,, +2011-03-22,21.5,21.700000762939453,21.299999237060547,21.5,504773.0 +2011-03-23,21.399999618530273,21.850000381469727,21.200000762939453,21.600000381469727,771415.0 +2011-03-24,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0 +2011-03-27,22.799999237060547,23.049999237060547,22.399999618530273,22.700000762939453,1536070.0 +2011-03-28,22.700000762939453,23.450000762939453,22.450000762939453,23.049999237060547,1348551.0 +2011-03-29,23.149999618530273,23.299999237060547,23.049999237060547,23.200000762939453,1062605.0 +2011-03-30,22.200000762939453,22.450000762939453,20.899999618530273,21.25,11274212.0 +2011-03-31,,,,, +2011-04-03,21.399999618530273,21.450000762939453,21.200000762939453,21.350000381469727,1243993.0 +2011-04-04,21.299999237060547,21.649999618530273,21.299999237060547,21.450000762939453,1858922.0 +2011-04-05,21.299999237060547,21.700000762939453,21.25,21.350000381469727,1741351.0 +2011-04-06,21.399999618530273,21.5,21.100000381469727,21.350000381469727,944610.0 +2011-04-07,,,,, +2011-04-10,21.350000381469727,21.350000381469727,21.350000381469727,21.350000381469727,0.0 +2011-04-11,21.850000381469727,22.149999618530273,21.700000762939453,21.899999618530273,1583908.0 +2011-04-12,21.899999618530273,22.0,21.549999237060547,21.549999237060547,1450606.0 +2011-04-13,21.549999237060547,21.700000762939453,21.200000762939453,21.450000762939453,1455126.0 +2011-04-14,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0 +2011-04-17,21.399999618530273,21.450000762939453,20.899999618530273,21.0,828616.0 +2011-04-18,21.0,21.200000762939453,20.5,21.149999618530273,849135.0 +2011-04-19,21.25,21.299999237060547,20.799999237060547,20.899999618530273,794969.0 +2011-04-20,20.899999618530273,21.049999237060547,20.700000762939453,20.700000762939453,845974.0 +2011-04-21,,,,, +2011-04-24,19.100000381469727,19.25,19.049999237060547,19.25,1420888.0 +2011-04-25,19.299999237060547,19.450000762939453,19.100000381469727,19.350000381469727,1605797.0 +2011-04-26,19.350000381469727,20.100000381469727,19.299999237060547,19.950000762939453,2618726.0 +2011-04-27,20.0,20.200000762939453,19.850000381469727,20.0,1880237.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,20.0,20.600000381469727,19.850000381469727,20.549999237060547,2220630.0 +2011-05-03,20.5,20.850000381469727,20.5,20.700000762939453,2256575.0 +2011-05-04,20.5,20.850000381469727,20.5,20.700000762939453,2256575.0 +2011-05-05,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0.0 +2011-05-08,20.350000381469727,20.850000381469727,20.350000381469727,20.75,1094388.0 +2011-05-09,20.799999237060547,21.200000762939453,20.75,20.950000762939453,1556502.0 +2011-05-10,20.950000762939453,21.049999237060547,20.799999237060547,21.0,1419721.0 +2011-05-11,20.950000762939453,21.149999618530273,20.649999618530273,20.700000762939453,988428.0 +2011-05-12,,,,, +2011-05-15,20.899999618530273,21.200000762939453,20.899999618530273,21.100000381469727,1478626.0 +2011-05-16,21.049999237060547,21.100000381469727,20.700000762939453,20.799999237060547,1046474.0 +2011-05-17,20.799999237060547,21.350000381469727,20.649999618530273,21.100000381469727,1407646.0 +2011-05-18,21.149999618530273,21.350000381469727,21.049999237060547,21.100000381469727,1027667.0 +2011-05-19,,,,, +2011-05-22,23.200000762939453,23.299999237060547,22.200000762939453,22.200000762939453,3375925.0 +2011-05-23,22.049999237060547,22.899999618530273,21.5,22.25,2556147.0 +2011-05-24,22.450000762939453,22.450000762939453,21.5,21.899999618530273,1299507.0 +2011-05-25,21.700000762939453,22.100000381469727,21.600000381469727,22.0,852709.0 +2011-05-26,,,,, +2011-05-29,22.799999237060547,22.850000381469727,22.549999237060547,22.649999618530273,1226739.0 +2011-05-30,22.75,22.75,22.25,22.5,653499.0 +2011-05-31,22.5,22.799999237060547,22.399999618530273,22.600000381469727,814462.0 +2011-06-01,22.649999618530273,23.049999237060547,22.450000762939453,22.450000762939453,2277050.0 +2011-06-02,,,,, +2011-06-05,22.149999618530273,23.149999618530273,22.049999237060547,22.5,3858474.0 +2011-06-06,22.649999618530273,22.649999618530273,22.200000762939453,22.25,1903698.0 +2011-06-07,22.25,22.5,21.399999618530273,21.399999618530273,2003032.0 +2011-06-08,21.399999618530273,21.5,20.350000381469727,20.799999237060547,1661975.0 +2011-06-09,,,,, +2011-06-12,20.700000762939453,21.299999237060547,20.399999618530273,20.899999618530273,2232628.0 +2011-06-13,21.0,21.200000762939453,20.649999618530273,20.700000762939453,1188499.0 +2011-06-14,20.75,20.899999618530273,20.200000762939453,20.399999618530273,1070289.0 +2011-06-15,20.399999618530273,20.649999618530273,20.350000381469727,20.450000762939453,744864.0 +2011-06-16,,,,, +2011-06-19,20.299999237060547,20.350000381469727,19.799999237060547,19.899999618530273,729570.0 +2011-06-20,19.899999618530273,21.100000381469727,19.850000381469727,20.299999237060547,4447856.0 +2011-06-21,20.649999618530273,20.799999237060547,20.299999237060547,20.399999618530273,2177693.0 +2011-06-22,20.549999237060547,20.649999618530273,20.149999618530273,20.149999618530273,1409970.0 +2011-06-23,,,,, +2011-06-26,20.25,21.399999618530273,20.100000381469727,20.950000762939453,5601096.0 +2011-06-27,20.950000762939453,21.25,20.600000381469727,20.700000762939453,2560673.0 +2011-06-28,20.850000381469727,21.100000381469727,20.700000762939453,20.799999237060547,2023956.0 +2011-06-29,21.0,21.450000762939453,20.850000381469727,21.149999618530273,3077548.0 +2011-06-30,,,,, +2011-07-03,21.450000762939453,21.450000762939453,21.049999237060547,21.100000381469727,1547827.0 +2011-07-04,21.049999237060547,21.049999237060547,20.850000381469727,20.899999618530273,975883.0 +2011-07-05,20.899999618530273,21.350000381469727,20.75,21.049999237060547,2944434.0 +2011-07-06,21.100000381469727,21.200000762939453,20.850000381469727,20.950000762939453,1770150.0 +2011-07-07,,,,, +2011-07-10,20.950000762939453,21.049999237060547,20.5,20.549999237060547,891187.0 +2011-07-11,20.75,20.799999237060547,20.0,20.100000381469727,1421156.0 +2011-07-12,19.899999618530273,20.049999237060547,19.75,19.899999618530273,949882.0 +2011-07-13,19.700000762939453,19.950000762939453,19.700000762939453,19.899999618530273,472093.0 +2011-07-14,,,,, +2011-07-17,20.0,20.100000381469727,19.299999237060547,19.5,738969.0 +2011-07-18,19.450000762939453,19.850000381469727,19.299999237060547,19.399999618530273,815968.0 +2011-07-19,19.450000762939453,19.600000381469727,19.299999237060547,19.350000381469727,420470.0 +2011-07-20,18.700000762939453,19.100000381469727,18.5,19.0,1246308.0 +2011-07-21,19.0,19.0,19.0,19.0,0.0 +2011-07-24,19.350000381469727,19.350000381469727,19.049999237060547,19.200000762939453,631764.0 +2011-07-25,19.149999618530273,19.299999237060547,19.0,19.0,669496.0 +2011-07-26,19.0,19.25,19.0,19.149999618530273,570789.0 +2011-07-27,19.100000381469727,19.149999618530273,18.899999618530273,18.899999618530273,535943.0 +2011-07-28,,,,, +2011-07-31,18.700000762939453,19.25,18.700000762939453,19.049999237060547,924323.0 +2011-08-01,19.25,20.649999618530273,19.200000762939453,20.0,2354247.0 +2011-08-02,19.950000762939453,20.399999618530273,19.850000381469727,20.200000762939453,1273653.0 +2011-08-03,19.899999618530273,20.5,19.799999237060547,20.149999618530273,964957.0 +2011-08-04,,,,, +2011-08-07,18.399999618530273,18.899999618530273,18.149999618530273,18.450000762939453,1062240.0 +2011-08-08,18.700000762939453,18.899999618530273,18.200000762939453,18.350000381469727,604446.0 +2011-08-09,16.850000381469727,18.200000762939453,16.850000381469727,18.0,1199611.0 +2011-08-10,18.399999618530273,18.549999237060547,17.799999237060547,17.899999618530273,1059716.0 +2011-08-11,,,,, +2011-08-14,18.299999237060547,18.299999237060547,17.899999618530273,17.950000762939453,1812743.0 +2011-08-15,18.049999237060547,18.100000381469727,17.899999618530273,18.0,991321.0 +2011-08-16,18.0,18.0,17.700000762939453,17.700000762939453,893758.0 +2011-08-17,17.700000762939453,17.899999618530273,17.700000762939453,17.75,440874.0 +2011-08-18,,,,, +2011-08-21,17.149999618530273,17.149999618530273,16.799999237060547,16.950000762939453,350994.0 +2011-08-22,17.100000381469727,17.100000381469727,16.75,16.950000762939453,524239.0 +2011-08-23,17.0,17.0,16.799999237060547,16.850000381469727,380442.0 +2011-08-24,17.0,17.149999618530273,16.850000381469727,16.850000381469727,1179252.0 +2011-08-25,,,,, +2011-08-28,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0 +2011-09-01,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0 +2011-09-04,17.950000762939453,18.149999618530273,17.75,18.100000381469727,843379.0 +2011-09-05,17.950000762939453,17.950000762939453,17.649999618530273,17.850000381469727,1390007.0 +2011-09-06,17.600000381469727,17.899999618530273,17.549999237060547,17.600000381469727,966582.0 +2011-09-07,17.950000762939453,18.299999237060547,17.899999618530273,18.100000381469727,1974059.0 +2011-09-08,,,,, +2011-09-11,18.0,18.299999237060547,18.0,18.0,1179468.0 +2011-09-12,17.850000381469727,18.100000381469727,17.600000381469727,17.799999237060547,839812.0 +2011-09-13,18.0,18.100000381469727,17.899999618530273,17.950000762939453,810453.0 +2011-09-14,18.0,18.200000762939453,17.950000762939453,17.950000762939453,1205143.0 +2011-09-15,,,,, +2011-09-18,18.799999237060547,18.850000381469727,18.5,18.549999237060547,1117275.0 +2011-09-19,18.5,19.0,18.399999618530273,18.75,1402248.0 +2011-09-20,18.850000381469727,19.25,18.850000381469727,19.100000381469727,1629351.0 +2011-09-21,19.100000381469727,19.5,19.049999237060547,19.399999618530273,1740457.0 +2011-09-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0 +2011-09-25,18.700000762939453,19.200000762939453,18.600000381469727,19.049999237060547,1921821.0 +2011-09-26,19.100000381469727,19.25,18.799999237060547,19.100000381469727,1212832.0 +2011-09-27,18.850000381469727,19.049999237060547,18.75,18.899999618530273,2670950.0 +2011-09-28,18.899999618530273,18.950000762939453,18.700000762939453,18.700000762939453,728195.0 +2011-09-29,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2011-10-02,19.0,19.25,18.850000381469727,18.950000762939453,730239.0 +2011-10-03,18.899999618530273,18.899999618530273,18.5,18.5,890484.0 +2011-10-04,18.399999618530273,18.399999618530273,18.0,18.100000381469727,1034885.0 +2011-10-05,18.350000381469727,18.450000762939453,18.100000381469727,18.299999237060547,854109.0 +2011-10-06,,,,, +2011-10-09,19.049999237060547,19.350000381469727,18.850000381469727,19.0,1759154.0 +2011-10-10,19.0,19.149999618530273,18.899999618530273,19.049999237060547,850752.0 +2011-10-11,19.049999237060547,19.100000381469727,18.649999618530273,18.799999237060547,1237693.0 +2011-10-12,18.700000762939453,18.700000762939453,18.399999618530273,18.5,771484.0 +2011-10-13,,,,, +2011-10-16,18.75,18.75,18.399999618530273,18.549999237060547,1101708.0 +2011-10-17,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,1677310.0 +2011-10-18,18.799999237060547,18.899999618530273,18.399999618530273,18.850000381469727,1674851.0 +2011-10-19,18.75,18.799999237060547,18.200000762939453,18.5,2196434.0 +2011-10-20,,,,, +2011-10-23,18.149999618530273,18.200000762939453,17.950000762939453,18.049999237060547,2613711.0 +2011-10-24,18.200000762939453,18.200000762939453,17.850000381469727,17.950000762939453,1863779.0 +2011-10-25,18.0,18.049999237060547,17.75,17.850000381469727,1901696.0 +2011-10-26,17.850000381469727,17.850000381469727,17.649999618530273,17.75,928671.0 +2011-10-27,17.850000381469727,17.850000381469727,17.649999618530273,17.75,928671.0 +2011-10-30,18.0,18.0,17.799999237060547,17.899999618530273,1475060.0 +2011-10-31,17.899999618530273,17.899999618530273,17.700000762939453,17.75,799831.0 +2011-11-01,17.549999237060547,17.700000762939453,17.299999237060547,17.350000381469727,859730.0 +2011-11-02,17.299999237060547,17.450000762939453,17.25,17.299999237060547,767063.0 +2011-11-03,,,,, +2011-11-06,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0 +2011-11-10,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0 +2011-11-13,17.5,17.75,17.399999618530273,17.700000762939453,1116328.0 +2011-11-14,17.75,17.850000381469727,17.649999618530273,17.75,1184343.0 +2011-11-15,17.700000762939453,17.799999237060547,17.649999618530273,17.649999618530273,485126.0 +2011-11-16,17.649999618530273,17.700000762939453,17.5,17.649999618530273,521629.0 +2011-11-17,,,,, +2011-11-20,17.549999237060547,17.649999618530273,17.5,17.5,535737.0 +2011-11-21,17.5,17.5,17.200000762939453,17.25,759576.0 +2011-11-22,17.25,17.25,16.799999237060547,16.850000381469727,853494.0 +2011-11-23,16.950000762939453,16.950000762939453,16.75,16.850000381469727,472630.0 +2011-11-24,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0 +2011-11-27,16.649999618530273,16.950000762939453,16.600000381469727,16.649999618530273,647746.0 +2011-11-28,16.75,17.0,16.75,16.850000381469727,788913.0 +2011-11-29,16.899999618530273,17.0,16.649999618530273,16.799999237060547,1208366.0 +2011-11-30,16.799999237060547,16.799999237060547,16.600000381469727,16.700000762939453,678617.0 +2011-12-01,,,,, +2011-12-04,16.899999618530273,16.950000762939453,16.649999618530273,16.700000762939453,1286341.0 +2011-12-05,16.649999618530273,17.100000381469727,16.649999618530273,17.049999237060547,2110866.0 +2011-12-06,17.049999237060547,17.899999618530273,17.0,17.649999618530273,7775681.0 +2011-12-07,17.649999618530273,17.850000381469727,17.5,17.549999237060547,2150174.0 +2011-12-08,,,,, +2011-12-11,17.850000381469727,18.350000381469727,17.850000381469727,18.100000381469727,4280512.0 +2011-12-12,18.049999237060547,18.200000762939453,17.950000762939453,18.0,2514174.0 +2011-12-13,17.950000762939453,18.299999237060547,16.549999237060547,17.149999618530273,3142199.0 +2011-12-14,17.700000762939453,17.700000762939453,17.25,17.399999618530273,1706452.0 +2011-12-15,17.700000762939453,17.700000762939453,17.25,17.399999618530273,1706452.0 +2011-12-18,,,,, +2011-12-19,17.950000762939453,17.950000762939453,17.700000762939453,17.799999237060547,1719983.0 +2011-12-20,17.799999237060547,17.799999237060547,17.600000381469727,17.649999618530273,942959.0 +2011-12-21,17.75,17.799999237060547,17.600000381469727,17.649999618530273,875609.0 +2011-12-22,17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,0.0 +2011-12-25,18.0,18.0,17.799999237060547,17.850000381469727,1346409.0 +2011-12-26,17.799999237060547,18.0,17.649999618530273,18.0,1542971.0 +2011-12-27,18.0,18.0,17.600000381469727,17.700000762939453,1615187.0 +2011-12-28,17.649999618530273,17.75,17.450000762939453,17.600000381469727,1360959.0 +2011-12-29,,,,, +2012-01-01,17.450000762939453,17.450000762939453,17.149999618530273,17.200000762939453,1181125.0 +2012-01-02,17.200000762939453,17.399999618530273,17.200000762939453,17.299999237060547,1015082.0 +2012-01-03,17.350000381469727,17.399999618530273,17.200000762939453,17.350000381469727,1600036.0 +2012-01-04,17.350000381469727,17.350000381469727,17.149999618530273,17.200000762939453,883231.0 +2012-01-05,,,,, +2012-01-08,17.049999237060547,17.25,17.0,17.100000381469727,1302375.0 +2012-01-09,17.100000381469727,17.100000381469727,17.0,17.049999237060547,705207.0 +2012-01-10,17.049999237060547,17.200000762939453,17.049999237060547,17.149999618530273,1206963.0 +2012-01-11,17.149999618530273,17.25,17.100000381469727,17.200000762939453,1319803.0 +2012-01-12,,,,, +2012-01-15,17.25,17.600000381469727,17.149999618530273,17.600000381469727,2104621.0 +2012-01-16,17.25,17.600000381469727,17.149999618530273,17.600000381469727,2104621.0 +2012-01-17,17.5,18.799999237060547,17.5,17.899999618530273,12065785.0 +2012-01-18,17.75,18.200000762939453,17.5,17.850000381469727,3114359.0 +2012-01-19,17.75,18.200000762939453,17.5,17.850000381469727,3114359.0 +2012-01-22,17.299999237060547,17.299999237060547,17.100000381469727,17.200000762939453,902481.0 +2012-01-23,17.149999618530273,17.350000381469727,17.0,17.299999237060547,3275296.0 +2012-01-24,17.399999618530273,17.450000762939453,17.200000762939453,17.299999237060547,2326236.0 +2012-01-25,17.350000381469727,17.399999618530273,17.200000762939453,17.350000381469727,1176590.0 +2012-01-26,,,,, +2012-01-29,17.600000381469727,17.850000381469727,17.450000762939453,17.600000381469727,3226331.0 +2012-01-30,17.549999237060547,19.049999237060547,17.549999237060547,18.700000762939453,14528935.0 +2012-01-31,18.850000381469727,19.0,18.5,18.75,7082832.0 +2012-02-01,18.799999237060547,18.950000762939453,18.450000762939453,18.450000762939453,3282012.0 +2012-02-02,18.799999237060547,18.950000762939453,18.450000762939453,18.450000762939453,3282012.0 +2012-02-05,18.899999618530273,19.299999237060547,18.600000381469727,19.25,4472420.0 +2012-02-06,19.299999237060547,19.399999618530273,18.850000381469727,18.950000762939453,5117228.0 +2012-02-07,18.950000762939453,19.600000381469727,18.700000762939453,19.399999618530273,5188576.0 +2012-02-08,19.450000762939453,19.5,19.100000381469727,19.149999618530273,2104274.0 +2012-02-09,19.450000762939453,19.5,19.100000381469727,19.149999618530273,2104274.0 +2012-02-12,18.799999237060547,19.0,18.600000381469727,18.850000381469727,1852298.0 +2012-02-13,18.850000381469727,19.049999237060547,18.75,18.899999618530273,1129998.0 +2012-02-14,18.950000762939453,18.950000762939453,18.700000762939453,18.799999237060547,1002348.0 +2012-02-15,18.799999237060547,18.899999618530273,18.5,18.549999237060547,1171084.0 +2012-02-16,18.799999237060547,18.899999618530273,18.5,18.549999237060547,1171084.0 +2012-02-19,,,,, +2012-02-20,19.049999237060547,19.549999237060547,18.899999618530273,19.299999237060547,4684630.0 +2012-02-21,19.100000381469727,19.25,18.899999618530273,18.950000762939453,3164385.0 +2012-02-22,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0 +2012-02-23,19.0,19.149999618530273,18.899999618530273,19.100000381469727,2509383.0 +2012-02-26,19.899999618530273,20.399999618530273,19.799999237060547,20.0,5717590.0 +2012-02-27,20.0,20.299999237060547,19.850000381469727,20.149999618530273,2515810.0 +2012-02-28,20.100000381469727,20.899999618530273,19.0,20.200000762939453,6859776.0 +2012-02-29,20.100000381469727,20.899999618530273,19.0,20.200000762939453,6859776.0 +2012-03-01,20.350000381469727,21.0,19.799999237060547,20.899999618530273,6670693.0 +2012-03-04,20.700000762939453,20.75,20.200000762939453,20.5,2882491.0 +2012-03-05,20.450000762939453,21.200000762939453,20.25,20.850000381469727,5694856.0 +2012-03-06,20.850000381469727,21.100000381469727,20.299999237060547,20.799999237060547,4299339.0 +2012-03-07,20.25,20.700000762939453,20.149999618530273,20.5,2822482.0 +2012-03-08,20.25,20.700000762939453,20.149999618530273,20.5,2822482.0 +2012-03-11,21.049999237060547,22.950000762939453,21.049999237060547,22.399999618530273,19013204.0 +2012-03-12,22.899999618530273,23.0,22.450000762939453,22.700000762939453,9470985.0 +2012-03-13,22.799999237060547,23.149999618530273,21.75,22.25,8438363.0 +2012-03-14,22.799999237060547,22.899999618530273,22.299999237060547,22.399999618530273,3656690.0 +2012-03-15,22.799999237060547,22.899999618530273,22.299999237060547,22.399999618530273,3656690.0 +2012-03-18,22.5,22.600000381469727,22.299999237060547,22.399999618530273,3431299.0 +2012-03-19,22.450000762939453,22.75,22.100000381469727,22.25,5435666.0 +2012-03-20,22.0,22.25,21.649999618530273,21.799999237060547,2710648.0 +2012-03-21,21.600000381469727,23.0,21.600000381469727,22.75,8828633.0 +2012-03-22,21.600000381469727,23.0,21.600000381469727,22.75,8828633.0 +2012-03-25,23.0,23.149999618530273,22.5,23.0,2861987.0 +2012-03-26,22.950000762939453,23.0,22.25,22.5,2546135.0 +2012-03-27,22.600000381469727,22.649999618530273,22.0,22.149999618530273,1363122.0 +2012-03-28,22.049999237060547,22.200000762939453,21.850000381469727,21.950000762939453,1061402.0 +2012-03-29,22.049999237060547,22.200000762939453,21.850000381469727,21.950000762939453,1061402.0 +2012-04-01,22.350000381469727,23.200000762939453,22.149999618530273,23.0,6565636.0 +2012-04-02,23.149999618530273,23.549999237060547,22.649999618530273,23.049999237060547,8228558.0 +2012-04-03,23.149999618530273,23.850000381469727,22.850000381469727,23.5,9083162.0 +2012-04-04,23.5,24.149999618530273,23.299999237060547,23.299999237060547,8585821.0 +2012-04-05,,,,, +2012-04-08,24.399999618530273,24.399999618530273,21.850000381469727,22.850000381469727,6658309.0 +2012-04-09,22.700000762939453,23.549999237060547,22.149999618530273,23.5,7514132.0 +2012-04-10,23.549999237060547,23.799999237060547,22.049999237060547,22.5,5669826.0 +2012-04-11,22.149999618530273,22.75,21.200000762939453,22.350000381469727,3198542.0 +2012-04-12,22.149999618530273,22.75,21.200000762939453,22.350000381469727,3198542.0 +2012-04-15,20.850000381469727,21.450000762939453,19.850000381469727,20.0,5559644.0 +2012-04-16,20.0,20.25,18.5,19.200000762939453,3964037.0 +2012-04-17,19.700000762939453,20.850000381469727,19.5,20.649999618530273,2960908.0 +2012-04-18,20.950000762939453,21.299999237060547,20.450000762939453,20.799999237060547,2989020.0 +2012-04-19,20.950000762939453,21.299999237060547,20.450000762939453,20.799999237060547,2989020.0 +2012-04-22,21.200000762939453,21.200000762939453,20.450000762939453,20.549999237060547,3881573.0 +2012-04-23,20.299999237060547,20.399999618530273,19.649999618530273,20.100000381469727,2016916.0 +2012-04-24,20.100000381469727,20.25,19.799999237060547,20.049999237060547,1309867.0 +2012-04-25,20.200000762939453,20.5,20.0,20.200000762939453,1210364.0 +2012-04-26,20.200000762939453,20.5,20.0,20.200000762939453,1210364.0 +2012-04-29,20.649999618530273,20.75,20.25,20.399999618530273,1416177.0 +2012-04-30,20.25,20.299999237060547,19.899999618530273,20.149999618530273,1620427.0 +2012-05-01,20.149999618530273,20.549999237060547,20.049999237060547,20.25,1314956.0 +2012-05-02,20.149999618530273,20.549999237060547,20.049999237060547,20.25,1314956.0 +2012-05-03,20.5,21.200000762939453,20.200000762939453,20.850000381469727,4191551.0 +2012-05-06,20.700000762939453,20.799999237060547,20.25,20.350000381469727,2013238.0 +2012-05-07,20.049999237060547,20.299999237060547,19.850000381469727,20.100000381469727,2607547.0 +2012-05-08,20.100000381469727,20.149999618530273,19.799999237060547,20.0,1448872.0 +2012-05-09,19.850000381469727,19.899999618530273,18.600000381469727,18.950000762939453,1685835.0 +2012-05-10,19.850000381469727,19.899999618530273,18.600000381469727,18.950000762939453,1685835.0 +2012-05-13,19.100000381469727,19.350000381469727,18.350000381469727,18.600000381469727,1572517.0 +2012-05-14,19.100000381469727,19.350000381469727,18.350000381469727,18.600000381469727,1572517.0 +2012-05-15,18.049999237060547,18.399999618530273,17.899999618530273,18.149999618530273,1285401.0 +2012-05-16,17.850000381469727,18.0,17.399999618530273,18.0,987604.0 +2012-05-17,17.850000381469727,18.0,17.399999618530273,18.0,987604.0 +2012-05-20,17.799999237060547,17.899999618530273,17.5,17.600000381469727,1358523.0 +2012-05-21,17.75,18.299999237060547,17.5,18.049999237060547,1902135.0 +2012-05-22,18.299999237060547,18.350000381469727,18.0,18.0,1710127.0 +2012-05-23,17.899999618530273,17.950000762939453,17.75,17.799999237060547,593837.0 +2012-05-24,17.899999618530273,17.950000762939453,17.75,17.799999237060547,593837.0 +2012-05-27,17.450000762939453,17.649999618530273,17.25,17.399999618530273,1038566.0 +2012-05-28,17.600000381469727,17.899999618530273,17.5,17.850000381469727,848755.0 +2012-05-29,17.850000381469727,17.950000762939453,17.549999237060547,17.549999237060547,444463.0 +2012-05-30,17.549999237060547,17.600000381469727,16.649999618530273,16.899999618530273,1076271.0 +2012-05-31,17.549999237060547,17.600000381469727,16.649999618530273,16.899999618530273,1076271.0 +2012-06-03,15.550000190734863,15.699999809265137,14.850000381469727,15.5,1966189.0 +2012-06-04,15.300000190734863,15.800000190734863,15.050000190734863,15.5,1251088.0 +2012-06-05,15.800000190734863,15.800000190734863,15.300000190734863,15.350000381469727,1248228.0 +2012-06-06,15.600000381469727,15.649999618530273,14.149999618530273,14.699999809265137,2165852.0 +2012-06-07,15.600000381469727,15.649999618530273,14.149999618530273,14.699999809265137,2165852.0 +2012-06-10,14.600000381469727,14.850000381469727,14.300000190734863,14.800000190734863,2525799.0 +2012-06-11,15.0,15.350000381469727,14.850000381469727,15.100000381469727,2568212.0 +2012-06-12,14.699999809265137,15.0,14.649999618530273,14.850000381469727,938469.0 +2012-06-13,14.949999809265137,15.050000190734863,14.850000381469727,14.899999618530273,726282.0 +2012-06-14,14.949999809265137,15.050000190734863,14.850000381469727,14.899999618530273,726282.0 +2012-06-17,14.75,14.949999809265137,14.75,14.899999618530273,821738.0 +2012-06-18,15.149999618530273,15.550000190734863,15.0,15.449999809265137,1869346.0 +2012-06-19,15.350000381469727,15.600000381469727,15.300000190734863,15.449999809265137,1279361.0 +2012-06-20,15.550000190734863,15.949999809265137,15.449999809265137,15.949999809265137,1075968.0 +2012-06-21,15.550000190734863,15.949999809265137,15.449999809265137,15.949999809265137,1075968.0 +2012-06-24,,,,, +2012-06-25,15.149999618530273,15.300000190734863,14.699999809265137,15.050000190734863,1530994.0 +2012-06-26,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0 +2012-06-27,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0 +2012-06-28,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0 +2012-07-01,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0 +2012-07-02,14.5,14.75,14.449999809265137,14.699999809265137,464155.0 +2012-07-03,14.649999618530273,15.0,14.649999618530273,14.949999809265137,617653.0 +2012-07-04,14.949999809265137,15.149999618530273,14.850000381469727,15.0,1022491.0 +2012-07-05,,,,, +2012-07-08,15.449999809265137,15.5,15.149999618530273,15.149999618530273,846013.0 +2012-07-09,15.149999618530273,15.149999618530273,14.800000190734863,14.899999618530273,684264.0 +2012-07-10,14.899999618530273,14.899999618530273,14.399999618530273,14.600000381469727,661873.0 +2012-07-11,14.5,14.5,14.199999809265137,14.350000381469727,466534.0 +2012-07-12,,,,, +2012-07-15,14.25,14.25,14.0,14.149999618530273,542298.0 +2012-07-16,14.100000381469727,14.149999618530273,13.899999618530273,13.949999809265137,404691.0 +2012-07-17,14.0,14.25,13.75,13.75,564661.0 +2012-07-18,13.850000381469727,14.399999618530273,13.800000190734863,14.350000381469727,861335.0 +2012-07-19,,,,, +2012-07-22,14.850000381469727,15.050000190734863,14.75,14.850000381469727,1106180.0 +2012-07-23,14.800000190734863,14.850000381469727,14.600000381469727,14.649999618530273,570373.0 +2012-07-24,14.600000381469727,14.75,14.5,14.649999618530273,294896.0 +2012-07-25,14.600000381469727,14.649999618530273,14.5,14.649999618530273,269502.0 +2012-07-26,,,,, +2012-07-29,15.0,15.449999809265137,14.949999809265137,15.449999809265137,1037562.0 +2012-07-30,15.350000381469727,15.75,15.25,15.600000381469727,845391.0 +2012-07-31,15.649999618530273,15.850000381469727,15.449999809265137,15.699999809265137,1210510.0 +2012-08-01,15.699999809265137,15.800000190734863,15.5,15.5,1108529.0 +2012-08-02,,,,, +2012-08-05,15.5,15.649999618530273,15.399999618530273,15.600000381469727,638104.0 +2012-08-06,15.649999618530273,16.450000762939453,15.649999618530273,16.25,2745491.0 +2012-08-07,16.299999237060547,16.350000381469727,16.0,16.149999618530273,906483.0 +2012-08-08,16.149999618530273,16.25,15.899999618530273,15.949999809265137,560751.0 +2012-08-09,,,,, +2012-08-12,16.100000381469727,16.100000381469727,15.800000190734863,15.949999809265137,215749.0 +2012-08-13,16.100000381469727,16.200000762939453,16.0,16.049999237060547,540605.0 +2012-08-14,15.850000381469727,15.899999618530273,15.600000381469727,15.699999809265137,197131.0 +2012-08-15,15.800000190734863,15.899999618530273,15.649999618530273,15.850000381469727,439133.0 +2012-08-16,,,,, +2012-08-19,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2012-08-23,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2012-08-26,16.25,16.600000381469727,16.200000762939453,16.450000762939453,1216729.0 +2012-08-27,16.399999618530273,16.850000381469727,16.299999237060547,16.799999237060547,1653970.0 +2012-08-28,16.799999237060547,17.0,16.5,16.600000381469727,1329031.0 +2012-08-29,16.600000381469727,16.850000381469727,16.549999237060547,16.75,562823.0 +2012-08-30,,,,, +2012-09-02,16.899999618530273,16.899999618530273,16.649999618530273,16.799999237060547,530240.0 +2012-09-03,16.75,17.149999618530273,16.700000762939453,16.75,959311.0 +2012-09-04,16.799999237060547,17.100000381469727,16.549999237060547,16.950000762939453,1041565.0 +2012-09-05,,,,, +2012-09-06,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0 +2012-09-09,17.049999237060547,17.649999618530273,17.049999237060547,17.549999237060547,2548825.0 +2012-09-10,17.600000381469727,18.600000381469727,17.600000381469727,18.350000381469727,3940259.0 +2012-09-11,18.450000762939453,18.649999618530273,18.049999237060547,18.149999618530273,1488251.0 +2012-09-12,18.049999237060547,18.25,17.850000381469727,17.950000762939453,1263461.0 +2012-09-13,,,,, +2012-09-16,18.649999618530273,18.649999618530273,18.299999237060547,18.399999618530273,758397.0 +2012-09-17,18.399999618530273,18.399999618530273,18.100000381469727,18.200000762939453,675217.0 +2012-09-18,18.149999618530273,18.149999618530273,17.850000381469727,17.950000762939453,626151.0 +2012-09-19,17.950000762939453,18.149999618530273,17.299999237060547,17.600000381469727,1156443.0 +2012-09-20,,,,, +2012-09-24,17.700000762939453,17.700000762939453,17.149999618530273,17.299999237060547,832778.0 +2012-09-25,17.25,18.0,16.950000762939453,18.0,890920.0 +2012-09-26,17.5,17.700000762939453,17.049999237060547,17.450000762939453,1542440.0 +2012-09-27,,,,, +2012-09-30,17.0,17.299999237060547,16.899999618530273,17.049999237060547,825199.0 +2012-10-01,17.049999237060547,17.299999237060547,16.950000762939453,17.200000762939453,640007.0 +2012-10-02,17.200000762939453,17.200000762939453,17.0,17.0,443194.0 +2012-10-03,17.049999237060547,17.299999237060547,17.0,17.200000762939453,687272.0 +2012-10-04,,,,, +2012-10-07,17.0,17.049999237060547,16.5,16.700000762939453,563198.0 +2012-10-08,16.799999237060547,16.799999237060547,16.25,16.649999618530273,508192.0 +2012-10-09,16.649999618530273,16.649999618530273,16.399999618530273,16.450000762939453,294149.0 +2012-10-10,16.25,16.350000381469727,16.200000762939453,16.299999237060547,226201.0 +2012-10-11,,,,, +2012-10-14,15.100000381469727,15.300000190734863,14.899999618530273,15.149999618530273,415798.0 +2012-10-15,15.149999618530273,15.449999809265137,15.149999618530273,15.399999618530273,439119.0 +2012-10-16,15.399999618530273,15.399999618530273,15.100000381469727,15.25,483771.0 +2012-10-17,15.25,15.600000381469727,15.25,15.5,1218832.0 +2012-10-18,,,,, +2012-10-21,15.449999809265137,15.699999809265137,15.449999809265137,15.5,980222.0 +2012-10-22,15.449999809265137,15.5,15.25,15.300000190734863,357810.0 +2012-10-23,15.199999809265137,15.25,15.100000381469727,15.100000381469727,385024.0 +2012-10-24,15.0,15.300000190734863,14.899999618530273,15.25,289650.0 +2012-10-25,,,,, +2012-10-28,15.25,15.25,15.25,15.25,0.0 +2012-11-01,15.25,15.25,15.25,15.25,0.0 +2012-11-04,15.300000190734863,15.449999809265137,15.199999809265137,15.199999809265137,444466.0 +2012-11-05,15.25,15.449999809265137,15.149999618530273,15.350000381469727,508591.0 +2012-11-06,15.399999618530273,15.75,15.399999618530273,15.600000381469727,809403.0 +2012-11-07,15.699999809265137,15.75,15.5,15.600000381469727,363068.0 +2012-11-08,,,,, +2012-11-11,15.350000381469727,15.350000381469727,15.149999618530273,15.149999618530273,279968.0 +2012-11-12,15.149999618530273,15.199999809265137,15.050000190734863,15.100000381469727,212098.0 +2012-11-13,15.100000381469727,15.149999618530273,15.0,15.050000190734863,300165.0 +2012-11-14,15.050000190734863,15.100000381469727,14.75,14.850000381469727,529598.0 +2012-11-15,,,,, +2012-11-18,14.699999809265137,14.699999809265137,14.550000190734863,14.550000190734863,734773.0 +2012-11-19,14.600000381469727,14.649999618530273,13.850000381469727,14.100000381469727,896744.0 +2012-11-20,14.199999809265137,14.199999809265137,13.75,14.0,824218.0 +2012-11-21,13.949999809265137,14.0,13.800000190734863,13.850000381469727,570828.0 +2012-11-22,,,,, +2012-11-25,14.0,14.0,13.199999809265137,13.300000190734863,1019821.0 +2012-11-26,13.300000190734863,13.699999809265137,12.949999809265137,13.600000381469727,1332345.0 +2012-11-27,13.5,13.600000381469727,13.199999809265137,13.300000190734863,1017973.0 +2012-11-28,13.199999809265137,13.5,13.199999809265137,13.300000190734863,625977.0 +2012-11-29,,,,, +2012-12-02,13.850000381469727,14.050000190734863,13.600000381469727,13.949999809265137,664249.0 +2012-12-03,13.949999809265137,14.399999618530273,13.800000190734863,14.350000381469727,964168.0 +2012-12-04,14.199999809265137,14.300000190734863,14.0,14.199999809265137,570154.0 +2012-12-05,14.100000381469727,14.300000190734863,14.100000381469727,14.25,754544.0 +2012-12-06,14.25,14.25,14.25,14.25,0.0 +2012-12-09,14.300000190734863,14.350000381469727,14.0,14.100000381469727,542435.0 +2012-12-10,14.0,14.050000190734863,13.800000190734863,13.850000381469727,679462.0 +2012-12-11,13.899999618530273,14.100000381469727,13.899999618530273,14.100000381469727,455524.0 +2012-12-12,14.100000381469727,14.300000190734863,14.050000190734863,14.300000190734863,518145.0 +2012-12-13,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0 +2012-12-16,14.350000381469727,14.600000381469727,14.25,14.600000381469727,718478.0 +2012-12-17,14.550000190734863,14.800000190734863,14.449999809265137,14.75,788874.0 +2012-12-18,14.649999618530273,14.75,14.399999618530273,14.449999809265137,576689.0 +2012-12-19,14.5,14.699999809265137,14.399999618530273,14.649999618530273,593275.0 +2012-12-20,14.649999618530273,14.649999618530273,14.649999618530273,14.649999618530273,0.0 +2012-12-23,14.5,14.5,14.399999618530273,14.399999618530273,198344.0 +2012-12-24,14.399999618530273,14.399999618530273,14.149999618530273,14.25,613100.0 +2012-12-25,14.25,14.300000190734863,14.050000190734863,14.149999618530273,433838.0 +2012-12-26,14.050000190734863,14.25,13.949999809265137,14.25,404523.0 +2012-12-27,14.25,14.25,14.25,14.25,0.0 +2012-12-30,14.199999809265137,14.300000190734863,14.0,14.050000190734863,297734.0 +2012-12-31,14.100000381469727,14.100000381469727,13.699999809265137,13.800000190734863,446042.0 +2013-01-01,14.0,14.149999618530273,13.949999809265137,14.149999618530273,505114.0 +2013-01-02,14.149999618530273,14.550000190734863,14.149999618530273,14.449999809265137,1266501.0 +2013-01-03,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2013-01-06,15.300000190734863,15.550000190734863,15.100000381469727,15.300000190734863,1421434.0 +2013-01-07,15.350000381469727,15.649999618530273,15.300000190734863,15.449999809265137,1427712.0 +2013-01-08,15.399999618530273,15.449999809265137,14.800000190734863,15.100000381469727,1314787.0 +2013-01-09,15.050000190734863,15.25,15.050000190734863,15.25,520323.0 +2013-01-10,15.25,15.25,15.25,15.25,0.0 +2013-01-13,15.199999809265137,15.300000190734863,15.050000190734863,15.149999618530273,455767.0 +2013-01-14,15.100000381469727,15.25,15.100000381469727,15.100000381469727,273319.0 +2013-01-15,15.149999618530273,15.199999809265137,15.0,15.050000190734863,345763.0 +2013-01-16,15.0,15.0,14.800000190734863,14.850000381469727,256360.0 +2013-01-17,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0 +2013-01-20,14.800000190734863,14.949999809265137,14.75,14.899999618530273,190366.0 +2013-01-21,15.0,15.25,14.850000381469727,15.100000381469727,1677845.0 +2013-01-22,15.100000381469727,15.149999618530273,15.0,15.149999618530273,945620.0 +2013-01-23,15.149999618530273,15.149999618530273,14.699999809265137,14.850000381469727,731997.0 +2013-01-24,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0 +2013-01-27,14.949999809265137,14.949999809265137,14.699999809265137,14.800000190734863,692751.0 +2013-01-28,14.75,14.850000381469727,14.699999809265137,14.75,262912.0 +2013-01-29,14.699999809265137,14.850000381469727,14.649999618530273,14.75,340150.0 +2013-01-30,14.800000190734863,15.050000190734863,14.75,14.899999618530273,603246.0 +2013-01-31,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0 +2013-02-03,14.800000190734863,14.850000381469727,14.550000190734863,14.550000190734863,482818.0 +2013-02-04,14.649999618530273,15.5,14.600000381469727,15.300000190734863,1292147.0 +2013-02-05,15.050000190734863,15.25,14.649999618530273,15.050000190734863,1246902.0 +2013-02-06,15.149999618530273,15.149999618530273,14.850000381469727,14.850000381469727,420177.0 +2013-02-07,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0 +2013-02-10,14.949999809265137,15.100000381469727,14.850000381469727,14.850000381469727,765561.0 +2013-02-11,15.050000190734863,15.199999809265137,14.949999809265137,15.149999618530273,746170.0 +2013-02-12,15.149999618530273,15.149999618530273,15.0,15.100000381469727,436366.0 +2013-02-13,15.100000381469727,15.25,15.050000190734863,15.149999618530273,391417.0 +2013-02-14,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0 +2013-02-17,15.300000190734863,15.300000190734863,15.100000381469727,15.100000381469727,707661.0 +2013-02-18,15.100000381469727,15.199999809265137,15.0,15.100000381469727,312495.0 +2013-02-19,15.0,15.050000190734863,14.899999618530273,15.0,419588.0 +2013-02-20,15.0,15.050000190734863,14.899999618530273,14.949999809265137,435381.0 +2013-02-21,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0 +2013-02-24,14.949999809265137,14.949999809265137,14.800000190734863,14.800000190734863,334322.0 +2013-02-25,14.899999618530273,14.899999618530273,14.800000190734863,14.850000381469727,272827.0 +2013-02-26,14.800000190734863,14.800000190734863,14.550000190734863,14.600000381469727,422878.0 +2013-02-27,14.649999618530273,14.699999809265137,14.550000190734863,14.699999809265137,443076.0 +2013-02-28,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2013-03-03,14.600000381469727,14.600000381469727,14.300000190734863,14.5,420691.0 +2013-03-04,14.449999809265137,14.449999809265137,14.25,14.25,219587.0 +2013-03-05,14.25,14.350000381469727,14.25,14.25,201943.0 +2013-03-06,14.300000190734863,14.350000381469727,14.25,14.300000190734863,127455.0 +2013-03-07,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0 +2013-03-10,14.550000190734863,14.550000190734863,14.350000381469727,14.350000381469727,359152.0 +2013-03-11,14.449999809265137,14.5,14.399999618530273,14.5,319329.0 +2013-03-12,14.399999618530273,14.399999618530273,13.899999618530273,14.050000190734863,788822.0 +2013-03-13,14.0,14.199999809265137,13.899999618530273,14.149999618530273,575850.0 +2013-03-14,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2013-03-17,14.300000190734863,14.5,14.25,14.449999809265137,632508.0 +2013-03-18,14.350000381469727,14.399999618530273,14.25,14.350000381469727,509616.0 +2013-03-19,14.350000381469727,14.449999809265137,14.300000190734863,14.399999618530273,586972.0 +2013-03-20,14.399999618530273,14.449999809265137,14.300000190734863,14.399999618530273,662794.0 +2013-03-21,,,,, +2013-03-24,14.550000190734863,14.800000190734863,14.5,14.649999618530273,1565451.0 +2013-03-25,14.649999618530273,14.800000190734863,14.449999809265137,14.75,2077536.0 +2013-03-26,14.699999809265137,14.850000381469727,14.550000190734863,14.550000190734863,1366324.0 +2013-03-27,14.600000381469727,14.699999809265137,14.550000190734863,14.600000381469727,584112.0 +2013-03-28,,,,, +2013-03-31,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,701920.0 +2013-04-01,14.550000190734863,14.649999618530273,14.5,14.550000190734863,482796.0 +2013-04-02,14.5,14.600000381469727,14.5,14.550000190734863,303029.0 +2013-04-03,14.550000190734863,14.550000190734863,14.300000190734863,14.449999809265137,866841.0 +2013-04-04,,,,, +2013-04-07,14.149999618530273,14.25,14.149999618530273,14.199999809265137,550479.0 +2013-04-08,14.149999618530273,14.550000190734863,14.149999618530273,14.350000381469727,798637.0 +2013-04-09,14.449999809265137,14.600000381469727,14.399999618530273,14.449999809265137,1336908.0 +2013-04-10,14.449999809265137,14.75,14.449999809265137,14.5,1574334.0 +2013-04-11,,,,, +2013-04-14,14.399999618530273,14.449999809265137,14.300000190734863,14.350000381469727,796603.0 +2013-04-15,14.350000381469727,14.449999809265137,14.149999618530273,14.300000190734863,478230.0 +2013-04-16,14.149999618530273,14.149999618530273,14.050000190734863,14.149999618530273,1076479.0 +2013-04-17,14.149999618530273,14.199999809265137,14.0,14.199999809265137,554036.0 +2013-04-18,,,,, +2013-04-21,13.949999809265137,14.0,13.800000190734863,14.0,1023330.0 +2013-04-22,13.949999809265137,14.149999618530273,13.899999618530273,14.0,788579.0 +2013-04-23,14.100000381469727,14.100000381469727,13.800000190734863,13.899999618530273,653372.0 +2013-04-24,13.949999809265137,13.949999809265137,13.899999618530273,13.899999618530273,399547.0 +2013-04-25,,,,, +2013-04-28,13.75,13.850000381469727,13.75,13.800000190734863,408407.0 +2013-04-29,13.800000190734863,13.850000381469727,13.75,13.800000190734863,284526.0 +2013-04-30,13.800000190734863,13.850000381469727,13.75,13.800000190734863,261533.0 +2013-05-01,13.800000190734863,14.050000190734863,13.800000190734863,13.949999809265137,1603337.0 +2013-05-02,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2013-05-05,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,621887.0 +2013-05-06,14.0,14.050000190734863,13.850000381469727,13.899999618530273,716243.0 +2013-05-07,13.899999618530273,13.949999809265137,13.800000190734863,13.800000190734863,362734.0 +2013-05-08,13.899999618530273,14.100000381469727,13.899999618530273,13.899999618530273,989450.0 +2013-05-09,,,,, +2013-05-12,13.949999809265137,14.0,13.850000381469727,13.899999618530273,444504.0 +2013-05-13,13.800000190734863,13.850000381469727,13.5,13.649999618530273,543054.0 +2013-05-14,13.699999809265137,14.100000381469727,13.699999809265137,13.949999809265137,1698840.0 +2013-05-15,14.0,14.050000190734863,13.600000381469727,13.600000381469727,1350123.0 +2013-05-16,,,,, +2013-05-19,13.899999618530273,14.25,13.800000190734863,14.149999618530273,2413378.0 +2013-05-20,14.199999809265137,14.399999618530273,14.100000381469727,14.25,1902921.0 +2013-05-21,14.350000381469727,14.649999618530273,14.25,14.449999809265137,2599913.0 +2013-05-22,14.550000190734863,14.649999618530273,14.300000190734863,14.350000381469727,1148526.0 +2013-05-23,,,,, +2013-05-26,14.149999618530273,14.25,14.050000190734863,14.100000381469727,788228.0 +2013-05-27,14.100000381469727,14.199999809265137,14.050000190734863,14.199999809265137,662448.0 +2013-05-28,14.199999809265137,14.350000381469727,14.199999809265137,14.300000190734863,967323.0 +2013-05-29,14.300000190734863,14.350000381469727,14.149999618530273,14.149999618530273,784679.0 +2013-05-30,,,,, +2013-06-02,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,657542.0 +2013-06-03,14.050000190734863,14.25,14.050000190734863,14.25,785330.0 +2013-06-04,14.25,14.600000381469727,14.199999809265137,14.199999809265137,3191277.0 +2013-06-05,14.25,14.899999618530273,14.25,14.600000381469727,6991328.0 +2013-06-06,,,,, +2013-06-09,14.600000381469727,14.75,14.449999809265137,14.699999809265137,1232258.0 +2013-06-10,14.649999618530273,14.649999618530273,14.550000190734863,14.550000190734863,736088.0 +2013-06-11,14.550000190734863,14.850000381469727,14.5,14.600000381469727,1728652.0 +2013-06-12,14.649999618530273,15.449999809265137,14.600000381469727,15.399999618530273,4027398.0 +2013-06-13,,,,, +2013-06-16,14.149999618530273,14.550000190734863,14.149999618530273,14.5,1873751.0 +2013-06-17,14.699999809265137,14.899999618530273,14.600000381469727,14.75,1569363.0 +2013-06-18,14.800000190734863,15.600000381469727,14.699999809265137,15.449999809265137,3167424.0 +2013-06-19,15.550000190734863,15.550000190734863,15.050000190734863,15.149999618530273,2354927.0 +2013-06-20,,,,, +2013-06-23,15.149999618530273,15.300000190734863,15.0,15.100000381469727,1138493.0 +2013-06-24,15.050000190734863,15.050000190734863,14.75,14.949999809265137,1126874.0 +2013-06-25,14.899999618530273,15.0,14.850000381469727,14.899999618530273,699934.0 +2013-06-26,14.949999809265137,15.0,14.75,14.850000381469727,682457.0 +2013-06-27,14.850000381469727,14.850000381469727,14.850000381469727,14.850000381469727,0.0 +2013-06-30,14.75,14.850000381469727,14.649999618530273,14.75,683763.0 +2013-07-01,14.75,15.550000190734863,14.699999809265137,15.350000381469727,1916918.0 +2013-07-02,15.300000190734863,15.399999618530273,15.050000190734863,15.100000381469727,1812207.0 +2013-07-03,15.050000190734863,15.300000190734863,14.899999618530273,14.899999618530273,1698351.0 +2013-07-04,15.050000190734863,15.100000381469727,14.949999809265137,14.949999809265137,969657.0 +2013-07-07,15.300000190734863,15.800000190734863,15.25,15.600000381469727,3243328.0 +2013-07-08,15.649999618530273,16.149999618530273,15.600000381469727,15.850000381469727,4686107.0 +2013-07-09,15.899999618530273,16.0,15.699999809265137,15.75,1491761.0 +2013-07-10,15.699999809265137,15.899999618530273,15.649999618530273,15.75,682158.0 +2013-07-11,15.75,15.899999618530273,15.649999618530273,15.899999618530273,891086.0 +2013-07-14,15.899999618530273,16.049999237060547,15.800000190734863,15.899999618530273,1543559.0 +2013-07-15,15.899999618530273,16.200000762939453,15.699999809265137,16.200000762939453,2181182.0 +2013-07-16,16.100000381469727,16.149999618530273,16.0,16.100000381469727,1149390.0 +2013-07-17,16.100000381469727,16.350000381469727,16.0,16.200000762939453,2609274.0 +2013-07-18,16.399999618530273,16.450000762939453,16.0,16.100000381469727,3731201.0 +2013-07-21,16.0,16.5,16.0,16.350000381469727,1968431.0 +2013-07-22,16.399999618530273,16.899999618530273,16.399999618530273,16.75,1672707.0 +2013-07-23,16.700000762939453,16.950000762939453,16.700000762939453,16.850000381469727,1746491.0 +2013-07-24,16.850000381469727,17.0,16.600000381469727,16.700000762939453,1440895.0 +2013-07-25,16.700000762939453,16.75,16.399999618530273,16.5,1119204.0 +2013-07-28,16.5,16.649999618530273,16.350000381469727,16.399999618530273,886803.0 +2013-07-29,16.399999618530273,16.5,16.350000381469727,16.399999618530273,404874.0 +2013-07-30,16.450000762939453,16.600000381469727,16.450000762939453,16.549999237060547,593500.0 +2013-07-31,16.450000762939453,16.549999237060547,16.450000762939453,16.450000762939453,487726.0 +2013-08-01,16.450000762939453,16.450000762939453,16.299999237060547,16.450000762939453,456303.0 +2013-08-04,16.450000762939453,16.649999618530273,16.450000762939453,16.5,628181.0 +2013-08-05,16.799999237060547,17.450000762939453,16.799999237060547,17.399999618530273,3874092.0 +2013-08-11,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0 +2013-08-13,17.5,17.899999618530273,17.399999618530273,17.600000381469727,1241126.0 +2013-08-14,17.549999237060547,17.549999237060547,17.100000381469727,17.200000762939453,1332318.0 +2013-08-15,17.149999618530273,17.5,17.100000381469727,17.399999618530273,1053275.0 +2013-08-18,17.149999618530273,17.549999237060547,17.149999618530273,17.399999618530273,1002236.0 +2013-08-19,17.450000762939453,17.649999618530273,17.399999618530273,17.600000381469727,667102.0 +2013-08-20,17.549999237060547,17.899999618530273,17.399999618530273,17.899999618530273,1045683.0 +2013-08-21,17.75,17.899999618530273,17.700000762939453,17.75,557592.0 +2013-08-22,17.75,17.75,17.600000381469727,17.600000381469727,507137.0 +2013-08-25,17.549999237060547,17.600000381469727,17.200000762939453,17.25,791833.0 +2013-08-26,17.100000381469727,17.149999618530273,16.799999237060547,16.950000762939453,752420.0 +2013-08-27,16.549999237060547,16.549999237060547,15.300000190734863,15.300000190734863,2060562.0 +2013-08-28,14.5,15.949999809265137,14.5,15.649999618530273,1035820.0 +2013-08-29,15.800000190734863,15.949999809265137,15.449999809265137,15.550000190734863,914532.0 +2013-09-01,15.800000190734863,16.0,15.699999809265137,15.75,875099.0 +2013-09-02,15.75,16.0,15.649999618530273,15.899999618530273,794726.0 +2013-09-03,15.949999809265137,16.0,15.5,15.75,1087564.0 +2013-09-04,15.699999809265137,15.800000190734863,15.449999809265137,15.600000381469727,610994.0 +2013-09-05,15.5,16.149999618530273,15.5,16.0,1917261.0 +2013-09-08,16.100000381469727,16.25,15.899999618530273,15.949999809265137,1008337.0 +2013-09-09,16.0,16.0,15.5,15.850000381469727,1111405.0 +2013-09-10,16.399999618530273,16.450000762939453,16.049999237060547,16.25,1953925.0 +2013-09-11,16.299999237060547,16.299999237060547,16.0,16.049999237060547,1023873.0 +2013-09-12,16.0,16.299999237060547,16.0,16.299999237060547,1012987.0 +2013-09-15,16.700000762939453,17.899999618530273,16.549999237060547,17.899999618530273,6133540.0 +2013-09-16,18.350000381469727,18.899999618530273,17.700000762939453,18.25,18799014.0 +2013-09-17,18.25,19.0,18.0,18.549999237060547,6604535.0 +2013-09-18,18.649999618530273,18.75,18.200000762939453,18.299999237060547,2987047.0 +2013-09-19,18.649999618530273,18.950000762939453,18.450000762939453,18.600000381469727,4287268.0 +2013-09-24,18.899999618530273,19.149999618530273,18.75,18.799999237060547,3343019.0 +2013-09-25,18.799999237060547,18.799999237060547,18.600000381469727,18.75,1126905.0 +2013-09-26,18.799999237060547,19.0,18.5,18.700000762939453,2567068.0 +2013-09-29,18.700000762939453,18.700000762939453,18.200000762939453,18.5,1362847.0 +2013-09-30,18.450000762939453,18.600000381469727,18.149999618530273,18.299999237060547,956444.0 +2013-10-01,18.399999618530273,18.450000762939453,18.25,18.350000381469727,641286.0 +2013-10-02,18.399999618530273,18.649999618530273,18.399999618530273,18.600000381469727,1182952.0 +2013-10-03,18.649999618530273,19.399999618530273,18.5,19.350000381469727,4204406.0 +2013-10-06,19.299999237060547,19.399999618530273,18.600000381469727,19.0,3798511.0 +2013-10-07,19.0,19.0,18.5,18.5,1882167.0 +2013-10-08,18.450000762939453,18.950000762939453,18.350000381469727,18.950000762939453,1765241.0 +2013-10-09,18.950000762939453,19.100000381469727,18.649999618530273,18.850000381469727,1701332.0 +2013-10-10,18.799999237060547,18.950000762939453,18.700000762939453,18.75,631730.0 +2013-10-13,18.75,18.75,18.75,18.75,0.0 +2013-10-20,19.25,20.450000762939453,19.049999237060547,20.149999618530273,4425200.0 +2013-10-21,20.049999237060547,20.100000381469727,19.799999237060547,20.100000381469727,1745347.0 +2013-10-22,20.049999237060547,20.350000381469727,19.950000762939453,20.299999237060547,2461532.0 +2013-10-23,20.25,20.25,19.850000381469727,20.0,2151804.0 +2013-10-24,19.700000762939453,20.049999237060547,19.700000762939453,20.049999237060547,920573.0 +2013-10-27,19.950000762939453,20.600000381469727,19.899999618530273,20.299999237060547,2130880.0 +2013-10-28,20.25,20.450000762939453,19.899999618530273,19.950000762939453,1536644.0 +2013-10-29,19.950000762939453,20.200000762939453,19.799999237060547,20.200000762939453,1214042.0 +2013-10-30,20.299999237060547,20.350000381469727,19.0,19.549999237060547,4397491.0 +2013-10-31,19.5,19.649999618530273,19.25,19.350000381469727,2361359.0 +2013-11-03,19.399999618530273,19.399999618530273,19.149999618530273,19.149999618530273,1230064.0 +2013-11-04,19.100000381469727,19.200000762939453,18.75,18.799999237060547,1238585.0 +2013-11-05,18.799999237060547,19.350000381469727,18.75,19.200000762939453,1701722.0 +2013-11-06,19.350000381469727,19.549999237060547,19.25,19.399999618530273,1067288.0 +2013-11-07,19.399999618530273,19.600000381469727,19.350000381469727,19.549999237060547,1228997.0 +2013-11-10,19.600000381469727,19.75,19.399999618530273,19.5,865872.0 +2013-11-11,19.399999618530273,20.299999237060547,19.350000381469727,20.200000762939453,2138209.0 +2013-11-12,20.25,20.649999618530273,20.049999237060547,20.100000381469727,1647411.0 +2013-11-13,20.0,20.350000381469727,20.0,20.25,877262.0 +2013-11-14,20.299999237060547,21.600000381469727,20.200000762939453,21.0,2950138.0 +2013-11-17,21.100000381469727,21.600000381469727,21.049999237060547,21.100000381469727,2478768.0 +2013-11-18,21.100000381469727,21.899999618530273,21.0,21.850000381469727,3559094.0 +2013-11-19,21.799999237060547,22.049999237060547,21.5,21.950000762939453,1546368.0 +2013-11-20,22.100000381469727,22.350000381469727,22.049999237060547,22.25,1440430.0 +2013-11-21,22.25,22.399999618530273,22.200000762939453,22.299999237060547,1572722.0 +2013-11-24,22.299999237060547,22.5,22.25,22.450000762939453,1123930.0 +2013-11-25,22.399999618530273,23.149999618530273,22.350000381469727,23.149999618530273,1958998.0 +2013-11-26,23.149999618530273,23.700000762939453,23.149999618530273,23.450000762939453,2849574.0 +2013-11-27,23.399999618530273,23.399999618530273,23.100000381469727,23.299999237060547,1184052.0 +2013-11-28,23.299999237060547,23.899999618530273,23.299999237060547,23.649999618530273,1429214.0 +2013-12-01,23.700000762939453,23.899999618530273,23.450000762939453,23.549999237060547,932564.0 +2013-12-02,23.450000762939453,23.700000762939453,23.200000762939453,23.450000762939453,869088.0 +2013-12-03,23.399999618530273,23.399999618530273,22.549999237060547,22.700000762939453,1014653.0 +2013-12-04,22.700000762939453,23.450000762939453,22.549999237060547,23.200000762939453,911414.0 +2013-12-05,23.299999237060547,23.75,23.200000762939453,23.649999618530273,1147170.0 +2013-12-08,23.899999618530273,24.450000762939453,23.899999618530273,24.399999618530273,1179953.0 +2013-12-09,24.549999237060547,24.600000381469727,24.0,24.299999237060547,1439022.0 +2013-12-10,24.049999237060547,24.399999618530273,24.049999237060547,24.200000762939453,1078035.0 +2013-12-11,24.049999237060547,24.149999618530273,24.049999237060547,24.149999618530273,342092.0 +2013-12-12,24.049999237060547,24.149999618530273,23.950000762939453,24.149999618530273,482733.0 +2013-12-15,24.100000381469727,24.549999237060547,24.100000381469727,24.450000762939453,629880.0 +2013-12-16,24.549999237060547,24.549999237060547,24.25,24.350000381469727,532689.0 +2013-12-17,24.299999237060547,24.5,23.899999618530273,24.100000381469727,606091.0 +2013-12-18,24.200000762939453,24.299999237060547,24.0,24.0,487016.0 +2013-12-19,24.049999237060547,26.0,23.899999618530273,25.299999237060547,2318802.0 +2013-12-22,25.799999237060547,25.899999618530273,24.799999237060547,25.100000381469727,855733.0 +2013-12-23,25.0,25.5,24.600000381469727,25.399999618530273,624482.0 +2013-12-24,25.299999237060547,25.5,25.100000381469727,25.100000381469727,342219.0 +2013-12-25,25.200000762939453,25.600000381469727,25.100000381469727,25.299999237060547,266721.0 +2013-12-26,25.399999618530273,25.5,25.100000381469727,25.200000762939453,235900.0 +2013-12-29,25.299999237060547,25.399999618530273,24.799999237060547,24.799999237060547,403006.0 +2013-12-30,25.0,25.100000381469727,24.850000381469727,25.100000381469727,242447.0 +2013-12-31,25.0,25.299999237060547,24.899999618530273,25.200000762939453,396064.0 +2014-01-01,25.299999237060547,26.700000762939453,25.0,26.200000762939453,1581259.0 +2014-01-02,26.5,27.0,26.0,26.600000381469727,816468.0 +2014-01-05,26.600000381469727,26.799999237060547,25.799999237060547,26.0,830922.0 +2014-01-06,26.0,26.200000762939453,25.5,26.0,665239.0 +2014-01-07,26.100000381469727,26.5,25.799999237060547,26.299999237060547,668785.0 +2014-01-08,26.5,26.600000381469727,26.0,26.200000762939453,1539320.0 +2014-01-09,26.299999237060547,26.299999237060547,25.799999237060547,26.0,946394.0 +2014-01-12,26.0,26.0,25.5,25.600000381469727,1354212.0 +2014-01-13,25.5,25.5,24.700000762939453,24.799999237060547,1070987.0 +2014-01-14,24.399999618530273,25.200000762939453,24.399999618530273,24.75,611886.0 +2014-01-15,24.799999237060547,25.0,24.600000381469727,24.850000381469727,524901.0 +2014-01-16,24.850000381469727,24.899999618530273,24.5,24.5,376859.0 +2014-01-19,24.450000762939453,24.450000762939453,23.899999618530273,24.0,1148381.0 +2014-01-20,23.700000762939453,23.899999618530273,23.0,23.350000381469727,1360129.0 +2014-01-21,23.299999237060547,23.549999237060547,22.799999237060547,23.25,604308.0 +2014-01-22,23.299999237060547,25.200000762939453,23.299999237060547,25.0,2377794.0 +2014-01-23,25.0,25.299999237060547,24.700000762939453,24.75,976703.0 +2014-01-26,23.0,24.649999618530273,23.0,24.600000381469727,1317931.0 +2014-01-27,24.649999618530273,24.850000381469727,24.0,24.049999237060547,1510066.0 +2014-01-28,24.0,24.200000762939453,23.799999237060547,23.850000381469727,984723.0 +2014-01-29,24.0,24.100000381469727,23.450000762939453,23.549999237060547,698050.0 +2014-01-30,23.450000762939453,23.450000762939453,23.100000381469727,23.299999237060547,515827.0 +2014-02-02,23.149999618530273,24.0,23.149999618530273,23.450000762939453,781359.0 +2014-02-03,23.450000762939453,24.5,23.350000381469727,24.0,3744212.0 +2014-02-04,23.549999237060547,23.850000381469727,23.149999618530273,23.25,3752717.0 +2014-02-05,23.399999618530273,23.399999618530273,23.25,23.299999237060547,778843.0 +2014-02-06,23.299999237060547,23.5,23.200000762939453,23.200000762939453,704214.0 +2014-02-09,23.350000381469727,23.450000762939453,23.25,23.350000381469727,747869.0 +2014-02-10,23.350000381469727,23.399999618530273,23.200000762939453,23.299999237060547,454257.0 +2014-02-11,23.299999237060547,23.450000762939453,23.0,23.149999618530273,635993.0 +2014-02-12,23.25,23.350000381469727,23.200000762939453,23.25,539942.0 +2014-02-13,23.299999237060547,23.299999237060547,23.149999618530273,23.25,590437.0 +2014-02-16,23.25,23.5,23.200000762939453,23.200000762939453,827133.0 +2014-02-17,23.299999237060547,23.350000381469727,23.149999618530273,23.200000762939453,519713.0 +2014-02-18,23.149999618530273,23.299999237060547,23.149999618530273,23.299999237060547,366550.0 +2014-02-19,23.299999237060547,23.700000762939453,23.299999237060547,23.549999237060547,687405.0 +2014-02-20,23.600000381469727,23.75,23.350000381469727,23.399999618530273,449250.0 +2014-02-23,23.450000762939453,24.100000381469727,23.350000381469727,23.75,1371193.0 +2014-02-24,24.0,24.0,23.649999618530273,23.75,593503.0 +2014-02-25,23.899999618530273,24.25,23.700000762939453,24.049999237060547,1920121.0 +2014-02-26,24.149999618530273,24.5,23.950000762939453,24.149999618530273,1153645.0 +2014-02-27,24.200000762939453,24.200000762939453,23.850000381469727,23.850000381469727,618205.0 +2014-03-02,23.799999237060547,24.0,23.25,23.299999237060547,815322.0 +2014-03-03,23.299999237060547,23.350000381469727,23.0,23.25,630200.0 +2014-03-04,23.299999237060547,23.850000381469727,23.299999237060547,23.700000762939453,526340.0 +2014-03-05,23.649999618530273,23.899999618530273,23.25,23.299999237060547,840344.0 +2014-03-06,23.399999618530273,23.450000762939453,23.25,23.299999237060547,510493.0 +2014-03-09,23.399999618530273,23.600000381469727,23.350000381469727,23.350000381469727,479199.0 +2014-03-10,23.350000381469727,23.399999618530273,23.200000762939453,23.299999237060547,453322.0 +2014-03-11,23.350000381469727,23.399999618530273,23.25,23.299999237060547,400015.0 +2014-03-12,23.299999237060547,23.299999237060547,23.100000381469727,23.25,502508.0 +2014-03-13,23.299999237060547,23.399999618530273,23.149999618530273,23.25,467666.0 +2014-03-16,23.149999618530273,23.350000381469727,23.100000381469727,23.100000381469727,365855.0 +2014-03-17,23.100000381469727,23.299999237060547,23.100000381469727,23.200000762939453,235098.0 +2014-03-18,23.25,23.25,22.950000762939453,23.049999237060547,549192.0 +2014-03-19,23.0,23.0,22.799999237060547,22.850000381469727,346984.0 +2014-03-20,22.799999237060547,22.850000381469727,22.5,22.5,523501.0 +2014-03-23,22.549999237060547,23.25,22.5,23.100000381469727,921377.0 +2014-03-24,23.200000762939453,23.25,23.0,23.100000381469727,361975.0 +2014-03-25,23.100000381469727,23.399999618530273,23.100000381469727,23.299999237060547,369401.0 +2014-03-26,23.350000381469727,23.350000381469727,23.100000381469727,23.25,286950.0 +2014-03-27,23.25,23.299999237060547,22.950000762939453,23.049999237060547,403352.0 +2014-03-30,23.100000381469727,23.700000762939453,23.100000381469727,23.700000762939453,1089673.0 +2014-03-31,23.649999618530273,26.0,23.5,25.899999618530273,7010557.0 +2014-04-01,26.100000381469727,26.200000762939453,24.899999618530273,25.0,3463513.0 +2014-04-02,25.100000381469727,25.799999237060547,24.75,25.200000762939453,3727866.0 +2014-04-03,25.299999237060547,25.5,24.799999237060547,24.950000762939453,1423990.0 +2014-04-06,24.899999618530273,25.600000381469727,24.799999237060547,24.899999618530273,1898792.0 +2014-04-07,24.950000762939453,24.950000762939453,24.549999237060547,24.649999618530273,1389159.0 +2014-04-08,24.700000762939453,24.799999237060547,24.5,24.75,2340144.0 +2014-04-09,24.950000762939453,26.399999618530273,24.5,25.0,6661339.0 +2014-04-10,25.399999618530273,26.0,25.0,25.299999237060547,3368257.0 +2014-04-13,25.0,25.200000762939453,24.75,25.100000381469727,1139574.0 +2014-04-14,24.950000762939453,26.0,24.899999618530273,25.700000762939453,2536699.0 +2014-04-15,26.0,26.299999237060547,25.5,25.5,1742077.0 +2014-04-16,25.5,25.799999237060547,25.100000381469727,25.600000381469727,1290705.0 +2014-04-17,25.5,25.700000762939453,25.299999237060547,25.399999618530273,730856.0 +2014-04-20,25.299999237060547,26.0,25.299999237060547,25.899999618530273,1142499.0 +2014-04-21,24.799999237060547,24.950000762939453,24.5,24.549999237060547,3034971.0 +2014-04-22,24.700000762939453,24.700000762939453,24.299999237060547,24.350000381469727,957973.0 +2014-04-23,24.549999237060547,24.549999237060547,23.799999237060547,24.25,1776074.0 +2014-04-24,24.25,24.25,23.850000381469727,23.850000381469727,821026.0 +2014-04-27,23.850000381469727,23.850000381469727,23.600000381469727,23.649999618530273,1092581.0 +2014-04-28,23.700000762939453,23.899999618530273,23.600000381469727,23.649999618530273,778429.0 +2014-04-29,23.649999618530273,23.700000762939453,23.299999237060547,23.399999618530273,1078752.0 +2014-04-30,23.399999618530273,23.549999237060547,23.399999618530273,23.450000762939453,795288.0 +2014-05-01,23.549999237060547,23.850000381469727,23.450000762939453,23.549999237060547,1061255.0 +2014-05-04,24.700000762939453,24.950000762939453,24.399999618530273,24.549999237060547,4663550.0 +2014-05-05,24.5,24.549999237060547,24.200000762939453,24.200000762939453,860814.0 +2014-05-06,24.299999237060547,24.549999237060547,24.100000381469727,24.5,1318937.0 +2014-05-07,24.299999237060547,24.600000381469727,24.100000381469727,24.399999618530273,973105.0 +2014-05-08,24.399999618530273,24.450000762939453,24.25,24.299999237060547,368038.0 +2014-05-11,24.350000381469727,24.399999618530273,24.100000381469727,24.25,474875.0 +2014-05-12,24.149999618530273,24.399999618530273,24.149999618530273,24.350000381469727,849319.0 +2014-05-13,24.450000762939453,24.950000762939453,24.450000762939453,24.700000762939453,1902470.0 +2014-05-14,24.75,24.799999237060547,24.299999237060547,24.5,1461831.0 +2014-05-15,24.5,25.0,24.399999618530273,24.450000762939453,2146699.0 +2014-05-18,24.5,24.700000762939453,24.350000381469727,24.399999618530273,1205659.0 +2014-05-19,24.450000762939453,24.450000762939453,23.700000762939453,24.049999237060547,1344350.0 +2014-05-20,24.049999237060547,24.149999618530273,23.799999237060547,24.0,623630.0 +2014-05-21,23.899999618530273,24.25,23.899999618530273,24.149999618530273,657605.0 +2014-05-22,24.149999618530273,24.25,24.100000381469727,24.149999618530273,1408246.0 +2014-05-25,23.899999618530273,24.600000381469727,23.700000762939453,24.600000381469727,1753816.0 +2014-05-26,24.899999618530273,25.200000762939453,24.700000762939453,24.700000762939453,2989847.0 +2014-05-27,24.75,25.0,24.600000381469727,25.0,1588140.0 +2014-05-28,24.950000762939453,25.700000762939453,24.600000381469727,24.850000381469727,4374718.0 +2014-05-29,24.950000762939453,25.100000381469727,24.350000381469727,24.549999237060547,1280149.0 +2014-06-01,24.549999237060547,25.399999618530273,24.549999237060547,25.399999618530273,3572306.0 +2014-06-02,25.5,26.100000381469727,25.200000762939453,26.0,2858634.0 +2014-06-03,26.0,26.299999237060547,25.5,25.899999618530273,3002473.0 +2014-06-04,25.899999618530273,26.0,25.5,26.0,1109206.0 +2014-06-05,26.0,26.299999237060547,25.799999237060547,25.799999237060547,1128973.0 +2014-06-08,26.0,26.299999237060547,25.0,25.899999618530273,1703011.0 +2014-06-09,25.799999237060547,26.399999618530273,25.700000762939453,26.200000762939453,1788932.0 +2014-06-10,26.399999618530273,26.399999618530273,25.600000381469727,25.700000762939453,1133092.0 +2014-06-11,25.700000762939453,25.799999237060547,25.399999618530273,25.700000762939453,608790.0 +2014-06-12,25.600000381469727,26.100000381469727,25.399999618530273,25.5,949699.0 +2014-06-15,25.299999237060547,25.5,24.75,24.950000762939453,735496.0 +2014-06-16,25.299999237060547,25.5,24.75,24.950000762939453,735496.0 +2014-06-17,24.0,24.399999618530273,23.700000762939453,24.25,1082369.0 +2014-06-18,24.25,24.399999618530273,24.0,24.200000762939453,706111.0 +2014-06-19,24.299999237060547,24.649999618530273,24.100000381469727,24.350000381469727,777551.0 +2014-06-22,24.5,24.799999237060547,24.149999618530273,24.25,501294.0 +2014-06-23,24.100000381469727,24.100000381469727,23.600000381469727,23.799999237060547,317749.0 +2014-06-24,23.950000762939453,23.950000762939453,23.450000762939453,23.75,423198.0 +2014-06-25,23.899999618530273,24.200000762939453,23.649999618530273,24.100000381469727,416851.0 +2014-06-26,24.049999237060547,24.149999618530273,23.950000762939453,23.950000762939453,178110.0 +2014-06-29,23.600000381469727,23.950000762939453,23.5,23.75,286106.0 +2014-06-30,23.799999237060547,24.0,23.450000762939453,23.700000762939453,251532.0 +2014-07-01,23.700000762939453,24.25,23.700000762939453,24.049999237060547,550685.0 +2014-07-02,24.149999618530273,24.399999618530273,24.149999618530273,24.299999237060547,484969.0 +2014-07-03,24.25,24.450000762939453,24.049999237060547,24.149999618530273,624625.0 +2014-07-06,24.649999618530273,25.799999237060547,24.649999618530273,25.5,1859755.0 +2014-07-07,25.700000762939453,25.700000762939453,25.299999237060547,25.600000381469727,479784.0 +2014-07-08,25.399999618530273,25.600000381469727,25.100000381469727,25.299999237060547,710014.0 +2014-07-09,25.399999618530273,26.100000381469727,25.399999618530273,25.799999237060547,956899.0 +2014-07-10,25.799999237060547,26.399999618530273,25.799999237060547,26.100000381469727,1300185.0 +2014-07-13,26.100000381469727,26.799999237060547,26.100000381469727,26.399999618530273,1078799.0 +2014-07-14,26.299999237060547,27.0,26.299999237060547,26.799999237060547,800422.0 +2014-07-15,26.600000381469727,26.899999618530273,26.5,26.799999237060547,592758.0 +2014-07-16,26.600000381469727,27.299999237060547,26.600000381469727,26.899999618530273,940914.0 +2014-07-17,26.799999237060547,26.899999618530273,26.299999237060547,26.399999618530273,819181.0 +2014-07-20,25.299999237060547,25.299999237060547,24.600000381469727,24.799999237060547,2845904.0 +2014-07-21,24.799999237060547,24.950000762939453,24.700000762939453,24.75,447320.0 +2014-07-22,24.950000762939453,25.799999237060547,24.950000762939453,25.100000381469727,1695022.0 +2014-07-23,25.200000762939453,25.5,25.0,25.100000381469727,824450.0 +2014-07-24,25.0,25.0,24.5,24.799999237060547,1208857.0 +2014-08-03,24.899999618530273,25.0,24.649999618530273,24.799999237060547,573802.0 +2014-08-04,24.850000381469727,25.200000762939453,24.850000381469727,25.100000381469727,730078.0 +2014-08-05,25.100000381469727,25.399999618530273,24.899999618530273,25.0,818136.0 +2014-08-06,25.0,25.100000381469727,24.899999618530273,25.0,854873.0 +2014-08-07,25.100000381469727,25.399999618530273,25.0,25.200000762939453,900328.0 +2014-08-10,25.299999237060547,25.799999237060547,25.299999237060547,25.5,1473351.0 +2014-08-11,25.5,25.700000762939453,25.399999618530273,25.700000762939453,1345532.0 +2014-08-12,25.700000762939453,26.0,25.5,25.600000381469727,943038.0 +2014-08-13,25.600000381469727,25.700000762939453,25.5,25.5,528830.0 +2014-08-14,25.5,25.5,25.0,25.100000381469727,1088478.0 +2014-08-17,25.100000381469727,25.399999618530273,25.100000381469727,25.299999237060547,418573.0 +2014-08-18,25.299999237060547,25.600000381469727,25.100000381469727,25.5,1205284.0 +2014-08-19,25.399999618530273,25.799999237060547,25.299999237060547,25.5,1092782.0 +2014-08-20,25.5,25.700000762939453,25.299999237060547,25.5,754479.0 +2014-08-21,25.600000381469727,25.700000762939453,25.299999237060547,25.5,841827.0 +2014-08-24,25.700000762939453,26.100000381469727,25.5,25.799999237060547,1638749.0 +2014-08-25,25.799999237060547,25.899999618530273,24.799999237060547,25.100000381469727,1175613.0 +2014-08-26,25.200000762939453,25.5,25.100000381469727,25.5,647965.0 +2014-08-27,25.5,26.399999618530273,25.5,26.100000381469727,2290205.0 +2014-08-28,26.200000762939453,26.5,25.899999618530273,26.0,2016831.0 +2014-08-31,26.200000762939453,26.399999618530273,26.0,26.299999237060547,849750.0 +2014-09-01,26.399999618530273,26.600000381469727,26.200000762939453,26.299999237060547,685141.0 +2014-09-02,26.299999237060547,26.299999237060547,25.899999618530273,26.100000381469727,708500.0 +2014-09-03,26.0,26.5,26.0,26.299999237060547,1600291.0 +2014-09-04,26.299999237060547,27.5,26.100000381469727,26.799999237060547,4433847.0 +2014-09-07,26.899999618530273,27.0,26.600000381469727,26.799999237060547,1449083.0 +2014-09-08,26.799999237060547,26.899999618530273,26.399999618530273,26.799999237060547,910787.0 +2014-09-09,26.799999237060547,27.5,26.799999237060547,27.299999237060547,1977095.0 +2014-09-10,27.200000762939453,29.899999618530273,27.200000762939453,29.799999237060547,8161602.0 +2014-09-11,29.799999237060547,29.799999237060547,28.0,28.5,4685978.0 +2014-09-14,28.600000381469727,29.299999237060547,27.899999618530273,28.0,1801899.0 +2014-09-15,28.0,28.299999237060547,27.5,27.799999237060547,1204383.0 +2014-09-16,27.799999237060547,28.0,27.600000381469727,27.700000762939453,451599.0 +2014-09-17,28.0,28.299999237060547,27.700000762939453,28.100000381469727,902265.0 +2014-09-18,28.200000762939453,29.299999237060547,28.100000381469727,28.700000762939453,2103840.0 +2014-09-21,28.799999237060547,28.899999618530273,28.100000381469727,28.200000762939453,520331.0 +2014-09-22,27.899999618530273,27.899999618530273,27.0,27.600000381469727,1788675.0 +2014-09-24,27.5,27.600000381469727,26.299999237060547,26.799999237060547,670435.0 +2014-09-25,27.0,27.200000762939453,26.399999618530273,26.600000381469727,587785.0 +2014-09-28,26.600000381469727,26.600000381469727,25.899999618530273,26.399999618530273,517047.0 +2014-09-29,26.200000762939453,27.0,26.200000762939453,26.600000381469727,762545.0 +2014-09-30,26.799999237060547,27.899999618530273,26.799999237060547,27.5,1210407.0 +2014-10-01,27.799999237060547,28.299999237060547,27.5,27.799999237060547,843256.0 +2014-10-02,27.399999618530273,27.799999237060547,27.0,27.200000762939453,487207.0 +2014-10-12,26.700000762939453,27.0,25.399999618530273,25.700000762939453,618935.0 +2014-10-13,25.5,26.200000762939453,25.5,26.100000381469727,624255.0 +2014-10-14,26.0,26.0,24.899999618530273,25.100000381469727,732711.0 +2014-10-15,25.0,25.299999237060547,24.5,24.649999618530273,694319.0 +2014-10-16,22.799999237060547,23.899999618530273,22.200000762939453,22.450000762939453,979296.0 +2014-10-19,23.799999237060547,23.950000762939453,22.899999618530273,23.25,506224.0 +2014-10-20,23.450000762939453,23.450000762939453,22.899999618530273,23.149999618530273,509481.0 +2014-10-21,23.100000381469727,24.350000381469727,23.049999237060547,24.100000381469727,661467.0 +2014-10-22,24.399999618530273,24.899999618530273,23.799999237060547,24.5,689765.0 +2014-10-23,24.350000381469727,24.399999618530273,24.0,24.299999237060547,529661.0 +2014-10-26,24.299999237060547,24.700000762939453,24.0,24.700000762939453,489381.0 +2014-10-27,24.700000762939453,24.799999237060547,24.299999237060547,24.549999237060547,239512.0 +2014-10-28,24.5,24.700000762939453,24.299999237060547,24.700000762939453,357826.0 +2014-10-29,25.399999618530273,25.799999237060547,24.700000762939453,24.799999237060547,1430296.0 +2014-10-30,24.899999618530273,25.100000381469727,24.350000381469727,24.600000381469727,655044.0 +2014-11-02,24.899999618530273,25.100000381469727,24.799999237060547,24.899999618530273,331502.0 +2014-11-03,24.850000381469727,25.5,24.799999237060547,25.399999618530273,383161.0 +2014-11-04,25.200000762939453,25.600000381469727,23.399999618530273,23.600000381469727,1004143.0 +2014-11-05,23.649999618530273,24.299999237060547,22.899999618530273,23.75,563456.0 +2014-11-06,23.75,24.0,23.5,24.0,280340.0 +2014-11-09,23.899999618530273,24.0,23.549999237060547,23.75,181832.0 +2014-11-10,23.950000762939453,24.200000762939453,23.600000381469727,24.049999237060547,341590.0 +2014-11-11,23.899999618530273,24.149999618530273,23.549999237060547,23.799999237060547,322264.0 +2014-11-12,23.850000381469727,23.950000762939453,23.600000381469727,23.75,193289.0 +2014-11-13,23.899999618530273,23.899999618530273,23.5,23.649999618530273,152047.0 +2014-11-16,23.5,23.600000381469727,23.049999237060547,23.100000381469727,319405.0 +2014-11-17,23.100000381469727,23.100000381469727,21.549999237060547,22.0,309669.0 +2014-11-18,22.100000381469727,23.0,22.100000381469727,22.799999237060547,424159.0 +2014-11-19,23.0,23.100000381469727,22.600000381469727,22.950000762939453,840882.0 +2014-11-20,22.799999237060547,23.0,22.649999618530273,22.649999618530273,802417.0 +2014-11-23,22.950000762939453,23.200000762939453,22.850000381469727,23.0,745387.0 +2014-11-24,23.049999237060547,23.049999237060547,22.5,22.700000762939453,435539.0 +2014-11-25,22.649999618530273,22.649999618530273,21.700000762939453,22.049999237060547,524250.0 +2014-11-26,21.700000762939453,21.950000762939453,21.100000381469727,21.75,301218.0 +2014-11-27,21.649999618530273,22.100000381469727,21.049999237060547,21.299999237060547,859338.0 +2014-11-30,19.25,20.0,19.200000762939453,19.200000762939453,1077786.0 +2014-12-01,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,2028048.0 +2014-12-02,19.0,19.0,19.0,19.0,1594832.0 +2014-12-03,19.350000381469727,19.350000381469727,19.350000381469727,19.350000381469727,1310222.0 +2014-12-04,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,2136288.0 +2014-12-07,19.899999618530273,19.899999618530273,19.600000381469727,19.700000762939453,492098.0 +2014-12-08,19.600000381469727,19.600000381469727,19.049999237060547,19.149999618530273,611448.0 +2014-12-09,18.850000381469727,18.850000381469727,17.5,18.5,1326253.0 +2014-12-10,18.25,18.450000762939453,18.100000381469727,18.299999237060547,701569.0 +2014-12-11,17.899999618530273,18.549999237060547,17.649999618530273,18.549999237060547,569267.0 +2014-12-14,17.25,17.850000381469727,17.25,17.399999618530273,258583.0 +2014-12-15,17.850000381469727,17.950000762939453,15.699999809265137,15.899999618530273,1591620.0 +2014-12-16,15.350000381469727,15.350000381469727,14.350000381469727,14.350000381469727,755432.0 +2014-12-17,14.800000190734863,15.0,14.050000190734863,14.899999618530273,495204.0 +2014-12-18,15.600000381469727,16.350000381469727,15.600000381469727,16.350000381469727,1356906.0 +2014-12-21,17.0,17.299999237060547,16.0,16.399999618530273,2397377.0 +2014-12-22,16.700000762939453,17.100000381469727,16.200000762939453,16.5,1039365.0 +2014-12-23,16.5,17.200000762939453,16.299999237060547,17.100000381469727,977207.0 +2014-12-24,17.25,18.200000762939453,17.25,17.600000381469727,858055.0 +2014-12-25,17.799999237060547,18.100000381469727,17.399999618530273,17.799999237060547,666132.0 +2014-12-28,17.799999237060547,19.399999618530273,17.75,18.799999237060547,2010658.0 +2014-12-29,19.100000381469727,19.200000762939453,18.399999618530273,18.600000381469727,1259068.0 +2014-12-30,17.350000381469727,17.600000381469727,16.799999237060547,16.850000381469727,2534322.0 +2014-12-31,17.100000381469727,17.200000762939453,15.699999809265137,16.200000762939453,1170390.0 +2015-01-01,16.25,17.049999237060547,16.0,17.0,1196291.0 +2015-01-04,16.799999237060547,17.350000381469727,16.700000762939453,16.700000762939453,1168194.0 +2015-01-05,16.200000762939453,16.399999618530273,15.800000190734863,15.850000381469727,734225.0 +2015-01-06,15.050000190734863,15.899999618530273,14.850000381469727,15.800000190734863,623484.0 +2015-01-07,15.600000381469727,16.5,15.600000381469727,16.200000762939453,1455740.0 +2015-01-08,16.700000762939453,16.700000762939453,16.299999237060547,16.350000381469727,808345.0 +2015-01-11,16.299999237060547,16.5,16.200000762939453,16.5,638713.0 +2015-01-12,16.25,16.899999618530273,16.25,16.399999618530273,710948.0 +2015-01-13,16.0,16.450000762939453,15.850000381469727,16.450000762939453,433475.0 +2015-01-14,16.649999618530273,17.100000381469727,16.600000381469727,16.850000381469727,1006712.0 +2015-01-15,17.100000381469727,17.200000762939453,16.75,16.75,831067.0 +2015-01-18,17.0,18.5,16.899999618530273,18.200000762939453,2209718.0 +2015-01-19,18.299999237060547,18.350000381469727,17.850000381469727,17.950000762939453,1398636.0 +2015-01-20,17.799999237060547,18.149999618530273,17.700000762939453,17.950000762939453,800576.0 +2015-01-21,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,1046220.0 +2015-01-22,20.100000381469727,21.399999618530273,19.649999618530273,20.700000762939453,7592225.0 +2015-01-26,20.950000762939453,21.399999618530273,20.600000381469727,21.100000381469727,2303918.0 +2015-01-27,21.149999618530273,21.700000762939453,21.149999618530273,21.299999237060547,1544024.0 +2015-01-28,21.299999237060547,23.350000381469727,21.299999237060547,23.200000762939453,3322966.0 +2015-01-29,23.200000762939453,23.200000762939453,22.5,22.799999237060547,1852810.0 +2015-02-01,24.0,24.200000762939453,23.0,23.149999618530273,2736869.0 +2015-02-02,23.100000381469727,23.600000381469727,22.649999618530273,23.049999237060547,1981957.0 +2015-02-03,23.399999618530273,23.700000762939453,23.0,23.149999618530273,1558842.0 +2015-02-04,23.450000762939453,23.549999237060547,23.049999237060547,23.399999618530273,852890.0 +2015-02-05,23.049999237060547,23.299999237060547,22.700000762939453,22.850000381469727,1654553.0 +2015-02-08,23.350000381469727,23.700000762939453,23.100000381469727,23.5,1855329.0 +2015-02-09,23.600000381469727,24.299999237060547,23.399999618530273,24.049999237060547,1978534.0 +2015-02-10,24.149999618530273,24.200000762939453,23.649999618530273,23.950000762939453,516569.0 +2015-02-11,23.700000762939453,24.049999237060547,23.0,23.399999618530273,456514.0 +2015-02-12,23.299999237060547,23.899999618530273,23.299999237060547,23.799999237060547,673672.0 +2015-02-15,24.200000762939453,24.450000762939453,24.149999618530273,24.299999237060547,911476.0 +2015-02-16,24.299999237060547,24.299999237060547,23.899999618530273,24.0,384163.0 +2015-02-17,23.950000762939453,24.100000381469727,23.299999237060547,23.5,652820.0 +2015-02-18,23.5,23.5,22.649999618530273,22.899999618530273,741225.0 +2015-02-19,22.799999237060547,23.100000381469727,22.5,22.700000762939453,655043.0 +2015-02-22,22.899999618530273,22.950000762939453,22.600000381469727,22.799999237060547,385790.0 +2015-02-23,22.75,22.75,22.350000381469727,22.5,259347.0 +2015-02-24,22.399999618530273,22.700000762939453,22.399999618530273,22.56999969482422,249202.0 +2015-02-25,22.5,22.700000762939453,22.450000762939453,22.6200008392334,191566.0 +2015-02-26,22.899999618530273,22.950000762939453,22.549999237060547,22.59000015258789,363002.0 +2015-03-01,22.649999618530273,22.799999237060547,22.450000762939453,22.559999465942383,291610.0 +2015-03-02,22.549999237060547,23.049999237060547,22.5,22.780000686645508,554555.0 +2015-03-03,22.799999237060547,22.950000762939453,22.649999618530273,22.8799991607666,406166.0 +2015-03-04,22.899999618530273,23.100000381469727,22.799999237060547,22.799999237060547,329149.0 +2015-03-05,22.899999618530273,23.299999237060547,22.899999618530273,23.079999923706055,1068374.0 +2015-03-08,23.100000381469727,23.75,22.850000381469727,23.459999084472656,1466248.0 +2015-03-09,23.549999237060547,23.600000381469727,23.100000381469727,23.190000534057617,679279.0 +2015-03-10,23.149999618530273,23.149999618530273,22.899999618530273,22.90999984741211,775434.0 +2015-03-11,22.850000381469727,22.899999618530273,22.5,22.65999984741211,741699.0 +2015-03-12,22.799999237060547,23.299999237060547,22.75,22.940000534057617,1280234.0 +2015-03-15,22.799999237060547,23.25,22.549999237060547,22.959999084472656,967149.0 +2015-03-16,22.950000762939453,23.0,21.700000762939453,22.06999969482422,1198763.0 +2015-03-17,22.049999237060547,22.299999237060547,21.899999618530273,22.100000381469727,478607.0 +2015-03-18,22.149999618530273,22.149999618530273,21.049999237060547,22.100000381469727,557684.0 +2015-03-19,22.200000762939453,22.350000381469727,21.899999618530273,22.100000381469727,264071.0 +2015-03-22,22.350000381469727,22.950000762939453,22.149999618530273,22.649999618530273,493915.0 +2015-03-23,22.600000381469727,23.149999618530273,22.549999237060547,23.0,492571.0 +2015-03-24,22.700000762939453,23.200000762939453,22.700000762939453,23.0,666816.0 +2015-03-25,22.950000762939453,22.950000762939453,20.600000381469727,20.600000381469727,1077248.0 +2015-03-26,19.200000762939453,20.600000381469727,19.200000762939453,20.200000762939453,1060796.0 +2015-03-29,20.549999237060547,21.100000381469727,20.549999237060547,21.0,633784.0 +2015-03-30,21.0,21.149999618530273,20.649999618530273,20.799999237060547,506343.0 +2015-03-31,20.600000381469727,20.850000381469727,19.75,19.950000762939453,1691508.0 +2015-04-01,19.850000381469727,20.399999618530273,19.5,20.399999618530273,1221888.0 +2015-04-02,20.450000762939453,20.600000381469727,19.799999237060547,19.850000381469727,1027918.0 +2015-04-05,19.850000381469727,19.850000381469727,18.700000762939453,19.100000381469727,1294518.0 +2015-04-06,19.200000762939453,19.350000381469727,18.899999618530273,19.100000381469727,613039.0 +2015-04-07,19.399999618530273,19.850000381469727,19.299999237060547,19.600000381469727,580846.0 +2015-04-08,19.700000762939453,20.149999618530273,19.600000381469727,19.600000381469727,1120501.0 +2015-04-09,19.549999237060547,20.149999618530273,19.5,20.149999618530273,816952.0 +2015-04-12,20.200000762939453,20.5,19.899999618530273,20.0,651515.0 +2015-04-13,19.950000762939453,20.649999618530273,19.75,20.549999237060547,835844.0 +2015-04-14,20.25,20.600000381469727,20.100000381469727,20.100000381469727,1043373.0 +2015-04-15,20.299999237060547,21.600000381469727,20.299999237060547,21.350000381469727,1695409.0 +2015-04-16,21.549999237060547,23.100000381469727,21.350000381469727,22.700000762939453,3493012.0 +2015-04-19,23.5,24.75,23.450000762939453,24.0,3279562.0 +2015-04-20,24.100000381469727,24.450000762939453,23.200000762939453,24.100000381469727,2612180.0 +2015-04-21,23.299999237060547,23.299999237060547,22.299999237060547,22.850000381469727,2725311.0 +2015-04-22,23.100000381469727,23.149999618530273,22.25,22.350000381469727,897480.0 +2015-04-23,22.299999237060547,23.149999618530273,22.25,23.0,1629046.0 +2015-04-26,23.049999237060547,23.549999237060547,23.0,23.459999084472656,1770816.0 +2015-04-27,23.450000762939453,24.299999237060547,23.299999237060547,23.5,2801948.0 +2015-04-28,23.649999618530273,23.850000381469727,23.25,23.389999389648438,934746.0 +2015-04-29,23.549999237060547,23.700000762939453,22.899999618530273,23.579999923706055,1687436.0 +2015-04-30,23.649999618530273,23.850000381469727,23.399999618530273,23.639999389648438,2120522.0 +2015-05-03,23.799999237060547,23.850000381469727,23.100000381469727,23.420000076293945,1473086.0 +2015-05-04,23.399999618530273,23.700000762939453,23.350000381469727,23.549999237060547,589211.0 +2015-05-05,23.649999618530273,24.0,23.200000762939453,23.420000076293945,3538282.0 +2015-05-06,23.350000381469727,23.600000381469727,23.149999618530273,23.229999542236328,2149172.0 +2015-05-07,23.049999237060547,23.25,23.0,23.239999771118164,1526009.0 +2015-05-10,23.350000381469727,23.399999618530273,23.149999618530273,23.270000457763672,817331.0 +2015-05-11,23.149999618530273,23.25,22.75,22.790000915527344,1272100.0 +2015-05-12,22.700000762939453,23.0,22.700000762939453,22.8799991607666,620868.0 +2015-05-13,22.899999618530273,23.100000381469727,22.700000762939453,22.760000228881836,2468603.0 +2015-05-14,22.850000381469727,23.399999618530273,22.700000762939453,23.299999237060547,5165482.0 +2015-05-17,23.549999237060547,23.649999618530273,23.25,23.420000076293945,1781694.0 +2015-05-18,23.450000762939453,24.299999237060547,23.399999618530273,24.079999923706055,5325352.0 +2015-05-19,24.100000381469727,24.350000381469727,23.899999618530273,23.940000534057617,2885053.0 +2015-05-20,23.899999618530273,23.899999618530273,23.399999618530273,23.459999084472656,2226900.0 +2015-05-21,23.450000762939453,23.549999237060547,23.350000381469727,23.5,1776122.0 +2015-05-24,23.549999237060547,24.0,23.399999618530273,23.84000015258789,2583403.0 +2015-05-25,24.0,24.25,23.850000381469727,24.170000076293945,3153681.0 +2015-05-26,24.200000762939453,24.299999237060547,24.049999237060547,24.059999465942383,2582536.0 +2015-05-27,24.0,24.049999237060547,23.75,23.829999923706055,1079264.0 +2015-05-28,23.75,23.899999618530273,23.549999237060547,23.739999771118164,1502254.0 +2015-05-31,23.75,23.899999618530273,23.149999618530273,23.219999313354492,1229761.0 +2015-06-01,23.25,23.350000381469727,22.899999618530273,23.229999542236328,893816.0 +2015-06-02,23.299999237060547,23.549999237060547,23.100000381469727,23.299999237060547,760761.0 +2015-06-03,23.350000381469727,23.799999237060547,23.25,23.610000610351562,780549.0 +2015-06-04,23.700000762939453,23.75,23.399999618530273,23.549999237060547,573147.0 +2015-06-07,23.350000381469727,23.75,23.350000381469727,23.520000457763672,1684161.0 +2015-06-08,23.299999237060547,23.399999618530273,23.0,23.059999465942383,726912.0 +2015-06-09,22.950000762939453,23.100000381469727,22.299999237060547,22.670000076293945,1551885.0 +2015-06-10,22.799999237060547,22.899999618530273,22.299999237060547,22.3799991607666,2552360.0 +2015-06-11,22.5,23.100000381469727,22.299999237060547,22.75,2134936.0 +2015-06-14,22.799999237060547,23.450000762939453,22.799999237060547,23.34000015258789,2101412.0 +2015-06-15,23.5,23.549999237060547,22.850000381469727,22.989999771118164,2497082.0 +2015-06-16,23.0,23.100000381469727,22.799999237060547,23.059999465942383,2628520.0 +2015-06-17,23.049999237060547,23.149999618530273,22.899999618530273,23.06999969482422,2076739.0 +2015-06-18,23.200000762939453,23.600000381469727,23.049999237060547,23.329999923706055,5303750.0 +2015-06-21,23.450000762939453,23.5,23.049999237060547,23.1200008392334,1996603.0 +2015-06-22,23.0,23.149999618530273,22.149999618530273,22.270000457763672,2472581.0 +2015-06-23,22.350000381469727,22.450000762939453,22.0,22.079999923706055,2280051.0 +2015-06-24,22.149999618530273,22.200000762939453,21.799999237060547,22.18000030517578,1418764.0 +2015-06-25,22.149999618530273,22.700000762939453,22.049999237060547,22.489999771118164,1125667.0 +2015-06-28,22.549999237060547,22.600000381469727,21.700000762939453,21.950000762939453,987147.0 +2015-06-29,21.100000381469727,21.299999237060547,20.899999618530273,21.25,1748912.0 +2015-06-30,20.600000381469727,21.299999237060547,20.600000381469727,21.06999969482422,4096474.0 +2015-07-01,21.149999618530273,21.399999618530273,20.700000762939453,21.040000915527344,2076079.0 +2015-07-02,20.899999618530273,20.950000762939453,20.649999618530273,20.770000457763672,1994275.0 +2015-07-05,21.0,21.5,21.0,21.40999984741211,2835949.0 +2015-07-06,21.100000381469727,22.149999618530273,21.049999237060547,22.020000457763672,2129098.0 +2015-07-07,21.850000381469727,22.049999237060547,21.5,21.979999542236328,1689596.0 +2015-07-08,21.600000381469727,21.75,21.399999618530273,21.5,1056553.0 +2015-07-09,21.549999237060547,22.350000381469727,21.450000762939453,22.049999237060547,2155470.0 +2015-07-12,22.149999618530273,22.600000381469727,21.899999618530273,22.299999237060547,3402810.0 +2015-07-13,22.350000381469727,22.450000762939453,22.049999237060547,22.34000015258789,902006.0 +2015-07-14,22.25,22.75,22.149999618530273,22.719999313354492,1654220.0 +2015-07-15,22.75,23.0,22.549999237060547,22.920000076293945,2317734.0 +2015-07-19,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0 +2015-07-20,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0 +2015-07-21,22.920000076293945,22.920000076293945,22.920000076293945,22.920000076293945,0.0 +2015-07-22,23.25,23.899999618530273,23.200000762939453,23.59000015258789,2472364.0 +2015-07-23,23.450000762939453,23.600000381469727,23.149999618530273,23.229999542236328,1328749.0 +2015-07-26,23.399999618530273,23.700000762939453,22.950000762939453,23.549999237060547,1688696.0 +2015-07-27,23.399999618530273,23.399999618530273,22.549999237060547,22.639999389648438,1806132.0 +2015-07-28,22.450000762939453,23.350000381469727,22.299999237060547,23.190000534057617,2504229.0 +2015-07-29,23.200000762939453,23.299999237060547,22.950000762939453,23.149999618530273,904330.0 +2015-07-30,22.799999237060547,23.0,22.200000762939453,22.420000076293945,2875243.0 +2015-08-02,22.299999237060547,22.299999237060547,20.549999237060547,20.670000076293945,1965839.0 +2015-08-03,20.399999618530273,20.899999618530273,20.25,20.6200008392334,1578012.0 +2015-08-04,20.600000381469727,20.799999237060547,20.399999618530273,20.68000030517578,1464450.0 +2015-08-05,20.850000381469727,20.899999618530273,20.5,20.719999313354492,779893.0 +2015-08-06,20.5,20.600000381469727,20.0,20.149999618530273,1087496.0 +2015-08-09,19.899999618530273,20.549999237060547,19.799999237060547,20.399999618530273,1327192.0 +2015-08-10,20.399999618530273,20.799999237060547,20.399999618530273,20.719999313354492,1278894.0 +2015-08-11,20.75,20.75,20.350000381469727,20.489999771118164,954313.0 +2015-08-12,19.899999618530273,20.200000762939453,19.899999618530273,20.200000762939453,878516.0 +2015-08-13,20.350000381469727,20.5,20.200000762939453,20.260000228881836,662586.0 +2015-08-16,20.100000381469727,20.25,19.200000762939453,19.3700008392334,729309.0 +2015-08-17,19.0,19.600000381469727,19.0,19.139999389648438,642991.0 +2015-08-18,19.100000381469727,19.100000381469727,17.5,17.969999313354492,736824.0 +2015-08-19,17.850000381469727,18.299999237060547,16.75,17.059999465942383,1509289.0 +2015-08-20,16.600000381469727,17.700000762939453,16.049999237060547,17.549999237060547,1050581.0 +2015-08-23,16.0,17.100000381469727,15.800000190734863,15.920000076293945,2441788.0 +2015-08-24,15.699999809265137,16.399999618530273,14.75,15.1899995803833,2030398.0 +2015-08-25,15.5,16.700000762939453,15.399999618530273,16.700000762939453,3103580.0 +2015-08-26,16.350000381469727,16.799999237060547,16.200000762939453,16.34000015258789,1431902.0 +2015-08-27,16.899999618530273,17.350000381469727,16.850000381469727,16.920000076293945,1870176.0 +2015-08-30,17.850000381469727,17.950000762939453,16.700000762939453,17.010000228881836,1130434.0 +2015-08-31,16.700000762939453,17.149999618530273,16.5,17.09000015258789,754468.0 +2015-09-01,17.799999237060547,17.799999237060547,16.799999237060547,16.889999389648438,847224.0 +2015-09-02,16.549999237060547,16.850000381469727,16.25,16.739999771118164,744125.0 +2015-09-03,16.899999618530273,17.0,16.5,16.56999969482422,631408.0 +2015-09-06,16.200000762939453,16.799999237060547,16.149999618530273,16.610000610351562,1321799.0 +2015-09-07,16.649999618530273,16.899999618530273,16.549999237060547,16.59000015258789,770413.0 +2015-09-08,16.799999237060547,17.049999237060547,16.450000762939453,16.950000762939453,1237209.0 +2015-09-09,17.049999237060547,17.299999237060547,16.850000381469727,17.0,4490460.0 +2015-09-10,16.799999237060547,16.899999618530273,16.600000381469727,16.639999389648438,2028221.0 +2015-09-13,16.700000762939453,16.850000381469727,16.450000762939453,16.520000457763672,1087038.0 +2015-09-14,16.549999237060547,16.549999237060547,16.100000381469727,16.1200008392334,1145131.0 +2015-09-15,16.100000381469727,16.200000762939453,15.649999618530273,16.059999465942383,813412.0 +2015-09-16,16.149999618530273,16.25,15.899999618530273,15.970000267028809,1104880.0 +2015-09-17,16.100000381469727,16.100000381469727,15.899999618530273,15.9399995803833,949354.0 +2015-09-20,15.800000190734863,16.100000381469727,15.649999618530273,15.920000076293945,758823.0 +2015-09-21,15.600000381469727,16.049999237060547,15.600000381469727,15.970000267028809,781774.0 +2015-09-27,15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0.0 +2015-09-28,15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,0.0 +2015-09-29,15.5,16.100000381469727,15.5,15.899999618530273,516413.0 +2015-09-30,16.049999237060547,16.100000381469727,15.850000381469727,15.890000343322754,1699245.0 +2015-10-01,15.949999809265137,16.0,15.699999809265137,15.720000267028809,769124.0 +2015-10-04,15.850000381469727,15.949999809265137,15.699999809265137,15.899999618530273,362363.0 +2015-10-05,15.899999618530273,16.25,15.899999618530273,16.139999389648438,665422.0 +2015-10-06,16.399999618530273,16.399999618530273,16.049999237060547,16.18000030517578,347980.0 +2015-10-07,16.5,17.25,16.5,16.969999313354492,2834176.0 +2015-10-08,17.0,17.350000381469727,16.799999237060547,17.209999084472656,1600280.0 +2015-10-11,17.399999618530273,18.299999237060547,17.350000381469727,18.079999923706055,2637515.0 +2015-10-12,18.149999618530273,18.149999618530273,17.75,17.829999923706055,640144.0 +2015-10-13,17.299999237060547,17.850000381469727,17.299999237060547,17.81999969482422,664774.0 +2015-10-14,17.649999618530273,18.299999237060547,17.549999237060547,18.059999465942383,975624.0 +2015-10-15,18.200000762939453,18.200000762939453,17.799999237060547,17.790000915527344,754113.0 +2015-10-18,18.049999237060547,18.549999237060547,18.0,18.450000762939453,1532673.0 +2015-10-19,18.649999618530273,19.0,18.399999618530273,18.920000076293945,1071267.0 +2015-10-20,18.399999618530273,19.5,18.399999618530273,18.670000076293945,552287.0 +2015-10-21,18.600000381469727,19.100000381469727,18.399999618530273,18.729999542236328,1993000.0 +2015-10-22,18.450000762939453,18.649999618530273,17.899999618530273,18.610000610351562,773911.0 +2015-10-25,18.700000762939453,19.049999237060547,18.350000381469727,18.43000030517578,779866.0 +2015-10-26,18.299999237060547,18.649999618530273,17.799999237060547,18.530000686645508,495148.0 +2015-10-27,18.899999618530273,18.899999618530273,17.5,17.530000686645508,836656.0 +2015-10-28,17.200000762939453,17.799999237060547,16.75,17.559999465942383,972401.0 +2015-10-29,17.899999618530273,18.049999237060547,17.25,17.690000534057617,439492.0 +2015-11-01,17.5,17.5,17.0,17.420000076293945,381334.0 +2015-11-02,17.450000762939453,18.0,17.299999237060547,17.579999923706055,434644.0 +2015-11-03,17.799999237060547,17.799999237060547,17.399999618530273,17.469999313354492,205736.0 +2015-11-04,17.75,17.75,17.0,17.5,708219.0 +2015-11-05,17.350000381469727,17.5,17.0,17.229999542236328,475617.0 +2015-11-08,17.049999237060547,17.200000762939453,16.600000381469727,17.190000534057617,356702.0 +2015-11-09,17.299999237060547,17.299999237060547,16.950000762939453,17.1200008392334,483797.0 +2015-11-10,17.0,17.200000762939453,16.850000381469727,16.889999389648438,327513.0 +2015-11-11,16.899999618530273,17.5,16.850000381469727,17.260000228881836,692315.0 +2015-11-12,17.200000762939453,17.350000381469727,17.049999237060547,17.280000686645508,292314.0 +2015-11-15,16.600000381469727,16.799999237060547,16.25,16.360000610351562,796820.0 +2015-11-16,16.5,16.700000762939453,16.25,16.6200008392334,366854.0 +2015-11-17,16.75,16.899999618530273,16.399999618530273,16.420000076293945,261146.0 +2015-11-18,16.549999237060547,16.600000381469727,16.350000381469727,16.559999465942383,144963.0 +2015-11-19,16.5,16.899999618530273,16.5,16.799999237060547,461759.0 +2015-11-22,17.0,17.149999618530273,16.899999618530273,16.989999771118164,475358.0 +2015-11-23,16.850000381469727,17.049999237060547,16.799999237060547,16.829999923706055,475302.0 +2015-11-24,17.0,17.149999618530273,16.799999237060547,16.850000381469727,622591.0 +2015-11-25,16.950000762939453,17.0,16.700000762939453,16.709999084472656,216007.0 +2015-11-26,16.850000381469727,17.100000381469727,16.700000762939453,16.700000762939453,332877.0 +2015-11-29,16.700000762939453,16.799999237060547,16.399999618530273,16.56999969482422,409768.0 +2015-11-30,16.549999237060547,16.75,16.399999618530273,16.700000762939453,330839.0 +2015-12-01,16.799999237060547,17.0,16.649999618530273,16.8700008392334,710749.0 +2015-12-02,16.899999618530273,16.950000762939453,16.649999618530273,16.690000534057617,705654.0 +2015-12-03,16.600000381469727,16.700000762939453,16.399999618530273,16.440000534057617,482944.0 +2015-12-06,16.350000381469727,16.600000381469727,16.299999237060547,16.399999618530273,405179.0 +2015-12-07,16.350000381469727,16.350000381469727,16.0,16.079999923706055,354330.0 +2015-12-08,15.5,15.850000381469727,15.300000190734863,15.5600004196167,514881.0 +2015-12-09,15.699999809265137,15.699999809265137,15.399999618530273,15.449999809265137,277447.0 +2015-12-10,15.5,15.550000190734863,15.300000190734863,15.300000190734863,190883.0 +2015-12-13,14.5,15.100000381469727,14.199999809265137,14.970000267028809,612373.0 +2015-12-14,15.0,15.0,14.0,14.09000015258789,489472.0 +2015-12-15,14.350000381469727,14.449999809265137,14.149999618530273,14.359999656677246,555205.0 +2015-12-16,14.5,14.600000381469727,14.350000381469727,14.399999618530273,222077.0 +2015-12-17,14.550000190734863,14.850000381469727,14.550000190734863,14.760000228881836,317151.0 +2015-12-20,14.550000190734863,14.550000190734863,14.350000381469727,14.4399995803833,315710.0 +2015-12-21,14.100000381469727,14.550000190734863,14.100000381469727,14.399999618530273,441150.0 +2015-12-22,14.5,14.850000381469727,14.399999618530273,14.789999961853027,639843.0 +2015-12-23,14.850000381469727,15.149999618530273,14.800000190734863,14.9399995803833,796006.0 +2015-12-24,15.100000381469727,15.350000381469727,14.850000381469727,14.9399995803833,501297.0 +2015-12-27,15.0,15.100000381469727,14.699999809265137,14.960000038146973,217677.0 +2015-12-28,14.5,15.0,14.5,14.829999923706055,663330.0 +2015-12-29,14.699999809265137,14.699999809265137,13.899999618530273,14.579999923706055,442649.0 +2015-12-30,14.699999809265137,14.899999618530273,14.199999809265137,14.319999694824219,463335.0 +2015-12-31,14.550000190734863,14.550000190734863,14.0,14.40999984741211,647827.0 +2016-01-03,14.050000190734863,14.350000381469727,14.050000190734863,14.210000038146973,302254.0 +2016-01-04,14.25,14.25,12.850000381469727,13.449999809265137,676796.0 +2016-01-05,13.600000381469727,13.600000381469727,13.050000190734863,13.289999961853027,362711.0 +2016-01-06,13.100000381469727,13.25,12.550000190734863,12.619999885559082,320752.0 +2016-01-07,12.149999618530273,12.149999618530273,11.550000190734863,12.010000228881836,1386934.0 +2016-01-10,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0 +2016-01-11,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0 +2016-01-12,11.899999618530273,12.149999618530273,11.600000381469727,11.890000343322754,685688.0 +2016-01-13,12.0,12.0,11.550000190734863,11.680000305175781,759043.0 +2016-01-14,11.100000381469727,11.399999618530273,10.600000381469727,11.0600004196167,839772.0 +2016-01-17,10.199999809265137,10.300000190734863,10.0,10.069999694824219,1249993.0 +2016-01-18,9.899999618530273,11.050000190734863,9.5,10.739999771118164,1260998.0 +2016-01-19,11.0,11.75,10.949999809265137,11.359999656677246,619727.0 +2016-01-20,11.050000190734863,11.050000190734863,10.25,10.25,1208208.0 +2016-01-21,10.0,11.25,10.0,10.789999961853027,736028.0 +2016-01-24,11.75,11.75,10.800000190734863,10.949999809265137,1752160.0 +2016-01-25,11.0,11.0,10.649999618530273,10.760000228881836,770903.0 +2016-01-26,10.399999618530273,10.850000381469727,10.25,10.739999771118164,1312155.0 +2016-01-27,10.899999618530273,11.0,10.600000381469727,10.640000343322754,2074757.0 +2016-01-28,10.800000190734863,11.25,10.75,11.130000114440918,2663016.0 +2016-01-31,11.350000381469727,11.600000381469727,11.25,11.350000381469727,2552430.0 +2016-02-01,11.050000190734863,11.550000190734863,11.050000190734863,11.430000305175781,3027251.0 +2016-02-02,11.199999809265137,11.5,10.899999618530273,10.9399995803833,2118535.0 +2016-02-03,10.75,11.350000381469727,10.75,11.239999771118164,2500582.0 +2016-02-04,11.5,11.649999618530273,11.25,11.289999961853027,1870254.0 +2016-02-07,11.050000190734863,11.350000381469727,10.850000381469727,10.979999542236328,1623238.0 +2016-02-08,11.050000190734863,11.25,10.649999618530273,10.720000267028809,2034967.0 +2016-02-09,10.600000381469727,10.899999618530273,10.5,10.630000114440918,1747061.0 +2016-02-10,10.550000190734863,10.699999809265137,10.5,10.550000190734863,1165300.0 +2016-02-11,10.550000190734863,10.600000381469727,9.949999809265137,9.970000267028809,1317226.0 +2016-02-14,10.199999809265137,10.199999809265137,9.550000190734863,9.619999885559082,954563.0 +2016-02-15,9.800000190734863,10.149999618530273,9.649999618530273,9.989999771118164,1062738.0 +2016-02-16,10.300000190734863,10.350000381469727,10.0,10.09000015258789,1231397.0 +2016-02-17,10.149999618530273,10.300000190734863,10.0,10.260000228881836,1424252.0 +2016-02-18,10.5,10.800000190734863,10.350000381469727,10.630000114440918,2144817.0 +2016-02-21,10.600000381469727,10.850000381469727,10.550000190734863,10.760000228881836,1315548.0 +2016-02-22,10.800000190734863,11.600000381469727,10.800000190734863,11.460000038146973,2412482.0 +2016-02-23,11.449999809265137,12.149999618530273,11.300000190734863,11.989999771118164,2099930.0 +2016-02-24,12.399999618530273,13.149999618530273,12.300000190734863,12.4399995803833,9976594.0 +2016-02-25,12.699999809265137,12.899999618530273,12.300000190734863,12.350000381469727,2450868.0 +2016-02-28,12.75,13.550000190734863,12.75,13.3100004196167,5509431.0 +2016-02-29,13.350000381469727,13.550000190734863,12.899999618530273,13.15999984741211,4527526.0 +2016-03-01,13.649999618530273,13.649999618530273,13.149999618530273,13.229999542236328,2914492.0 +2016-03-02,13.449999809265137,13.449999809265137,12.949999809265137,13.09000015258789,1995211.0 +2016-03-03,13.050000190734863,13.300000190734863,13.0,13.210000038146973,1324741.0 +2016-03-06,13.550000190734863,13.699999809265137,13.25,13.3100004196167,2755933.0 +2016-03-07,13.350000381469727,14.100000381469727,13.350000381469727,13.65999984741211,5987583.0 +2016-03-08,13.899999618530273,14.449999809265137,13.850000381469727,13.930000305175781,9089210.0 +2016-03-09,13.850000381469727,13.850000381469727,13.5,13.539999961853027,2499742.0 +2016-03-10,13.600000381469727,13.649999618530273,13.300000190734863,13.350000381469727,1567328.0 +2016-03-13,13.5,14.25,13.5,13.90999984741211,6431142.0 +2016-03-14,13.949999809265137,14.25,13.800000190734863,13.869999885559082,2466915.0 +2016-03-15,13.800000190734863,13.850000381469727,13.399999618530273,13.600000381469727,1530142.0 +2016-03-16,13.600000381469727,14.100000381469727,13.600000381469727,14.010000228881836,1673162.0 +2016-03-17,14.199999809265137,14.699999809265137,14.100000381469727,14.579999923706055,2469560.0 +2016-03-20,14.899999618530273,15.100000381469727,14.699999809265137,14.930000305175781,1690617.0 +2016-03-21,14.899999618530273,15.050000190734863,14.75,14.989999771118164,1142559.0 +2016-03-22,15.0,15.100000381469727,14.699999809265137,14.729999542236328,816301.0 +2016-03-23,14.75,15.0,14.75,14.920000076293945,1456408.0 +2016-03-24,14.850000381469727,14.850000381469727,14.449999809265137,14.5600004196167,661835.0 +2016-03-27,14.5,14.5,13.649999618530273,13.710000038146973,1426127.0 +2016-03-28,13.800000190734863,14.0,13.550000190734863,13.819999694824219,1163894.0 +2016-03-29,13.850000381469727,14.050000190734863,13.600000381469727,13.779999732971191,1195504.0 +2016-03-30,13.949999809265137,14.149999618530273,13.699999809265137,14.100000381469727,1707708.0 +2016-03-31,14.0,14.399999618530273,13.899999618530273,14.270000457763672,632951.0 +2016-04-03,14.0,14.100000381469727,13.5,13.569999694824219,1244669.0 +2016-04-04,13.699999809265137,13.75,13.5,13.630000114440918,608184.0 +2016-04-05,13.600000381469727,13.649999618530273,13.399999618530273,13.579999923706055,1319474.0 +2016-04-06,13.649999618530273,13.899999618530273,13.550000190734863,13.649999618530273,832369.0 +2016-04-07,13.850000381469727,13.899999618530273,13.75,13.770000457763672,987274.0 +2016-04-10,14.0,14.149999618530273,13.850000381469727,13.90999984741211,1020606.0 +2016-04-11,13.899999618530273,14.0,13.75,13.800000190734863,582032.0 +2016-04-12,13.75,14.199999809265137,13.699999809265137,14.180000305175781,1065639.0 +2016-04-13,14.149999618530273,14.449999809265137,14.149999618530273,14.420000076293945,2649581.0 +2016-04-14,14.449999809265137,15.699999809265137,14.350000381469727,15.399999618530273,3675734.0 +2016-04-17,15.5,15.5,14.800000190734863,15.100000381469727,1458897.0 +2016-04-18,14.800000190734863,16.049999237060547,14.75,15.800000190734863,3582550.0 +2016-04-19,15.100000381469727,15.600000381469727,14.899999618530273,15.09000015258789,5112896.0 +2016-04-20,15.0,15.050000190734863,14.800000190734863,14.90999984741211,2067159.0 +2016-04-21,14.899999618530273,15.199999809265137,14.899999618530273,15.09000015258789,1713093.0 +2016-04-24,15.050000190734863,15.399999618530273,15.0,15.069999694824219,2691675.0 +2016-04-25,15.100000381469727,15.300000190734863,14.800000190734863,15.09000015258789,2936008.0 +2016-04-26,15.100000381469727,15.350000381469727,14.899999618530273,15.149999618530273,2184002.0 +2016-04-27,15.25,15.75,15.25,15.609999656677246,2154111.0 +2016-04-28,15.649999618530273,16.049999237060547,15.300000190734863,15.449999809265137,1857624.0 +2016-05-01,15.449999809265137,15.649999618530273,15.100000381469727,15.399999618530273,1158525.0 +2016-05-02,15.350000381469727,15.449999809265137,15.100000381469727,15.15999984741211,1587909.0 +2016-05-03,15.100000381469727,15.149999618530273,14.5,14.600000381469727,1707667.0 +2016-05-04,14.550000190734863,14.800000190734863,14.399999618530273,14.600000381469727,1048063.0 +2016-05-05,14.850000381469727,14.949999809265137,14.699999809265137,14.770000457763672,1253126.0 +2016-05-08,14.899999618530273,14.949999809265137,14.600000381469727,14.779999732971191,1904816.0 +2016-05-09,14.75,14.800000190734863,14.649999618530273,14.760000228881836,562760.0 +2016-05-10,14.850000381469727,15.0,14.25,14.569999694824219,1964382.0 +2016-05-11,14.699999809265137,14.699999809265137,14.300000190734863,14.380000114440918,1071854.0 +2016-05-12,14.399999618530273,14.649999618530273,14.399999618530273,14.399999618530273,1286447.0 +2016-05-15,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2016-05-16,14.600000381469727,14.600000381469727,14.350000381469727,14.470000267028809,476688.0 +2016-05-17,14.550000190734863,14.899999618530273,14.5,14.510000228881836,3167193.0 +2016-05-18,14.649999618530273,14.649999618530273,14.25,14.300000190734863,2275338.0 +2016-05-19,14.300000190734863,14.300000190734863,14.050000190734863,14.1899995803833,1051808.0 +2016-05-22,14.199999809265137,14.199999809265137,13.949999809265137,13.989999771118164,846098.0 +2016-05-23,13.899999618530273,13.899999618530273,13.100000381469727,13.1899995803833,951739.0 +2016-05-24,13.199999809265137,13.399999618530273,12.800000190734863,13.25,794439.0 +2016-05-25,13.350000381469727,13.699999809265137,13.300000190734863,13.460000038146973,918404.0 +2016-05-26,13.5,13.699999809265137,13.199999809265137,13.210000038146973,967647.0 +2016-05-29,13.100000381469727,13.300000190734863,12.949999809265137,13.1899995803833,719010.0 +2016-05-30,13.149999618530273,13.25,12.949999809265137,12.949999809265137,510362.0 +2016-05-31,13.100000381469727,13.350000381469727,13.0,13.289999961853027,834275.0 +2016-06-01,13.199999809265137,13.350000381469727,13.050000190734863,13.100000381469727,412747.0 +2016-06-02,13.199999809265137,13.25,13.050000190734863,13.109999656677246,512478.0 +2016-06-05,13.149999618530273,13.350000381469727,13.0,13.09000015258789,1183718.0 +2016-06-06,13.0,13.199999809265137,12.949999809265137,13.140000343322754,362298.0 +2016-06-07,13.199999809265137,13.5,13.100000381469727,13.449999809265137,1332170.0 +2016-06-08,13.600000381469727,13.850000381469727,13.5,13.670000076293945,2234562.0 +2016-06-09,13.699999809265137,13.949999809265137,13.5,13.539999961853027,1186877.0 +2016-06-12,13.149999618530273,13.5,13.149999618530273,13.329999923706055,274764.0 +2016-06-13,13.350000381469727,13.449999809265137,13.25,13.300000190734863,321561.0 +2016-06-14,13.300000190734863,13.399999618530273,13.25,13.350000381469727,162482.0 +2016-06-15,13.350000381469727,13.399999618530273,13.25,13.329999923706055,533190.0 +2016-06-16,13.199999809265137,13.300000190734863,13.100000381469727,13.149999618530273,288841.0 +2016-06-19,13.25,13.300000190734863,13.100000381469727,13.140000343322754,315389.0 +2016-06-20,13.199999809265137,13.199999809265137,13.0,13.050000190734863,598398.0 +2016-06-21,13.149999618530273,13.25,13.100000381469727,13.149999618530273,326042.0 +2016-06-22,13.100000381469727,13.25,13.0,13.010000228881836,549942.0 +2016-06-23,13.0,13.149999618530273,12.949999809265137,13.100000381469727,398444.0 +2016-06-26,12.050000190734863,12.75,12.050000190734863,12.699999809265137,912549.0 +2016-06-27,12.800000190734863,13.199999809265137,12.75,12.949999809265137,1022394.0 +2016-06-28,12.899999618530273,13.050000190734863,12.850000381469727,12.949999809265137,322719.0 +2016-06-29,13.050000190734863,13.199999809265137,13.050000190734863,13.100000381469727,542057.0 +2016-06-30,13.100000381469727,13.149999618530273,13.0,13.0,333029.0 +2016-07-03,13.100000381469727,13.149999618530273,13.0,13.0,333029.0 +2016-07-04,13.0,13.0,13.0,13.0,0.0 +2016-07-05,13.0,13.0,13.0,13.0,0.0 +2016-07-06,13.0,13.0,13.0,13.0,0.0 +2016-07-10,13.050000190734863,13.300000190734863,12.899999618530273,13.25,494599.0 +2016-07-11,13.399999618530273,13.800000190734863,13.350000381469727,13.600000381469727,1675858.0 +2016-07-12,13.600000381469727,14.0,13.600000381469727,13.899999618530273,1231231.0 +2016-07-14,13.899999618530273,14.0,13.550000190734863,13.649999618530273,519856.0 +2016-07-17,13.649999618530273,14.100000381469727,13.5,14.050000190734863,1632903.0 +2016-07-18,13.949999809265137,14.050000190734863,13.899999618530273,14.050000190734863,258539.0 +2016-07-19,13.850000381469727,13.949999809265137,13.699999809265137,13.850000381469727,249759.0 +2016-07-20,13.850000381469727,14.699999809265137,13.850000381469727,14.350000381469727,2854526.0 +2016-07-21,14.5,14.649999618530273,14.050000190734863,14.300000190734863,2083388.0 +2016-07-24,14.25,14.5,14.100000381469727,14.25,1602181.0 +2016-07-25,14.300000190734863,14.449999809265137,13.899999618530273,14.25,1335385.0 +2016-07-26,14.100000381469727,14.199999809265137,13.850000381469727,13.899999618530273,1061666.0 +2016-07-27,13.800000190734863,13.899999618530273,13.600000381469727,13.75,1053592.0 +2016-07-28,14.0,14.25,13.699999809265137,13.800000190734863,2590036.0 +2016-07-31,13.699999809265137,13.850000381469727,13.300000190734863,13.600000381469727,1003411.0 +2016-08-01,13.550000190734863,13.949999809265137,13.550000190734863,13.899999618530273,890194.0 +2016-08-02,13.75,13.850000381469727,13.399999618530273,13.850000381469727,1003966.0 +2016-08-03,13.800000190734863,13.899999618530273,13.600000381469727,13.899999618530273,703242.0 +2016-08-04,14.0,14.050000190734863,13.449999809265137,13.449999809265137,843508.0 +2016-08-07,13.649999618530273,13.75,13.600000381469727,13.699999809265137,745530.0 +2016-08-08,13.699999809265137,14.25,13.649999618530273,14.149999618530273,1276736.0 +2016-08-09,14.25,14.75,14.149999618530273,14.600000381469727,1903388.0 +2016-08-10,14.5,14.75,14.5,14.600000381469727,675160.0 +2016-08-11,14.75,15.399999618530273,14.600000381469727,14.899999618530273,2980303.0 +2016-08-14,15.0,15.100000381469727,14.800000190734863,14.899999618530273,459184.0 +2016-08-15,14.850000381469727,14.949999809265137,14.600000381469727,14.649999618530273,476297.0 +2016-08-16,14.75,14.800000190734863,14.550000190734863,14.800000190734863,386438.0 +2016-08-17,14.850000381469727,14.850000381469727,14.300000190734863,14.550000190734863,775979.0 +2016-08-18,14.350000381469727,14.949999809265137,14.350000381469727,14.75,688513.0 +2016-08-21,14.850000381469727,15.25,14.850000381469727,14.899999618530273,826031.0 +2016-08-22,14.899999618530273,14.949999809265137,14.0,14.0,495687.0 +2016-08-23,13.899999618530273,14.25,13.800000190734863,14.25,533764.0 +2016-08-24,14.25,14.25,13.600000381469727,13.649999618530273,319535.0 +2016-08-25,13.699999809265137,13.699999809265137,13.100000381469727,13.25,500291.0 +2016-08-28,13.25,13.949999809265137,13.25,13.699999809265137,793648.0 +2016-08-29,13.899999618530273,14.149999618530273,13.75,13.800000190734863,580174.0 +2016-08-30,13.800000190734863,14.0,13.800000190734863,13.949999809265137,333486.0 +2016-08-31,13.949999809265137,13.949999809265137,13.649999618530273,13.75,295275.0 +2016-09-01,13.699999809265137,13.699999809265137,13.199999809265137,13.350000381469727,362314.0 +2016-09-04,13.399999618530273,13.800000190734863,13.399999618530273,13.800000190734863,430993.0 +2016-09-05,13.800000190734863,14.149999618530273,13.800000190734863,13.949999809265137,593510.0 +2016-09-06,14.050000190734863,14.350000381469727,13.949999809265137,14.0,1184909.0 +2016-09-07,14.050000190734863,14.050000190734863,13.899999618530273,14.0,759406.0 +2016-09-08,14.100000381469727,14.149999618530273,13.899999618530273,14.149999618530273,420190.0 +2016-09-11,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2016-09-12,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2016-09-18,14.100000381469727,14.149999618530273,13.600000381469727,13.600000381469727,396844.0 +2016-09-19,13.75,13.850000381469727,13.399999618530273,13.5,532102.0 +2016-09-20,13.699999809265137,13.75,13.25,13.5,739926.0 +2016-09-21,13.600000381469727,13.699999809265137,13.449999809265137,13.550000190734863,600560.0 +2016-09-22,13.600000381469727,13.699999809265137,13.449999809265137,13.550000190734863,600560.0 +2016-09-25,13.399999618530273,13.449999809265137,13.050000190734863,13.25,406521.0 +2016-09-26,13.399999618530273,13.399999618530273,13.149999618530273,13.350000381469727,446476.0 +2016-09-27,13.050000190734863,13.050000190734863,12.0,12.199999809265137,735234.0 +2016-09-28,12.100000381469727,12.350000381469727,11.399999618530273,11.75,552450.0 +2016-09-29,11.399999618530273,12.5,11.399999618530273,12.399999618530273,1102185.0 +2016-10-02,12.600000381469727,12.600000381469727,11.25,11.399999618530273,495306.0 +2016-10-03,11.149999618530273,11.800000190734863,11.0,11.5,1059848.0 +2016-10-04,11.699999809265137,11.800000190734863,11.449999809265137,11.75,921225.0 +2016-10-05,11.800000190734863,12.75,11.649999618530273,12.699999809265137,915575.0 +2016-10-06,12.600000381469727,13.100000381469727,12.550000190734863,12.850000381469727,505289.0 +2016-10-09,12.75,13.0,11.850000381469727,12.149999618530273,479404.0 +2016-10-10,11.949999809265137,12.699999809265137,11.949999809265137,12.699999809265137,446402.0 +2016-10-11,12.949999809265137,13.100000381469727,12.550000190734863,12.550000190734863,706059.0 +2016-10-12,12.600000381469727,12.899999618530273,12.5,12.899999618530273,507187.0 +2016-10-13,12.899999618530273,13.300000190734863,12.800000190734863,13.0,913498.0 +2016-10-16,13.050000190734863,13.050000190734863,12.699999809265137,12.850000381469727,248941.0 +2016-10-17,12.800000190734863,12.800000190734863,12.550000190734863,12.699999809265137,250513.0 +2016-10-18,12.699999809265137,12.699999809265137,11.899999618530273,12.050000190734863,400737.0 +2016-10-19,12.0,12.850000381469727,11.850000381469727,12.850000381469727,396438.0 +2016-10-20,13.0,13.050000190734863,12.75,13.050000190734863,1041574.0 +2016-10-23,13.199999809265137,13.350000381469727,13.0,13.149999618530273,1132717.0 +2016-10-24,13.550000190734863,14.350000381469727,13.550000190734863,14.149999618530273,3850515.0 +2016-10-25,14.100000381469727,14.25,13.899999618530273,14.100000381469727,786673.0 +2016-10-26,14.0,14.0,13.75,13.850000381469727,465457.0 +2016-10-27,13.850000381469727,14.0,13.800000190734863,14.0,460837.0 +2016-10-30,13.899999618530273,14.149999618530273,13.75,14.100000381469727,473311.0 +2016-10-31,14.100000381469727,14.300000190734863,14.050000190734863,14.25,669676.0 +2016-11-01,14.199999809265137,14.199999809265137,14.0,14.050000190734863,615705.0 +2016-11-02,13.949999809265137,14.0,13.649999618530273,13.699999809265137,349080.0 +2016-11-03,13.699999809265137,13.899999618530273,13.600000381469727,13.800000190734863,301462.0 +2016-11-06,13.699999809265137,14.0,13.699999809265137,13.949999809265137,308535.0 +2016-11-07,14.050000190734863,14.199999809265137,14.050000190734863,14.149999618530273,689309.0 +2016-11-08,14.199999809265137,14.5,14.100000381469727,14.149999618530273,1152904.0 +2016-11-09,13.949999809265137,14.399999618530273,13.600000381469727,14.300000190734863,973291.0 +2016-11-10,14.399999618530273,15.199999809265137,14.399999618530273,15.149999618530273,1245484.0 +2016-11-13,15.699999809265137,16.350000381469727,15.600000381469727,16.200000762939453,2277463.0 +2016-11-14,16.200000762939453,16.549999237060547,15.800000190734863,15.800000190734863,1104813.0 +2016-11-15,15.800000190734863,16.200000762939453,15.399999618530273,15.699999809265137,694891.0 +2016-11-16,15.850000381469727,16.149999618530273,15.800000190734863,16.0,1189999.0 +2016-11-17,16.0,16.149999618530273,15.800000190734863,16.0,504681.0 +2016-11-20,16.049999237060547,16.049999237060547,15.899999618530273,16.0,694490.0 +2016-11-21,16.0,16.600000381469727,15.949999809265137,16.350000381469727,872477.0 +2016-11-22,16.450000762939453,17.899999618530273,16.399999618530273,17.549999237060547,2123398.0 +2016-11-23,17.700000762939453,18.75,17.5,18.299999237060547,1757414.0 +2016-11-24,18.049999237060547,19.100000381469727,17.899999618530273,18.100000381469727,1783780.0 +2016-11-27,18.0,18.549999237060547,17.799999237060547,18.100000381469727,766466.0 +2016-11-28,18.100000381469727,18.299999237060547,18.0,18.100000381469727,419520.0 +2016-11-29,18.299999237060547,18.299999237060547,17.799999237060547,17.850000381469727,621866.0 +2016-11-30,18.0,18.299999237060547,17.75,17.899999618530273,1266948.0 +2016-12-01,18.100000381469727,18.700000762939453,18.100000381469727,18.600000381469727,1884972.0 +2016-12-04,18.899999618530273,18.899999618530273,18.299999237060547,18.549999237060547,810591.0 +2016-12-05,18.600000381469727,20.399999618530273,18.350000381469727,20.100000381469727,2242544.0 +2016-12-06,20.5,21.600000381469727,20.5,21.600000381469727,2951301.0 +2016-12-07,21.600000381469727,21.700000762939453,20.5,21.549999237060547,2355374.0 +2016-12-08,21.5,21.899999618530273,21.200000762939453,21.450000762939453,2215045.0 +2016-12-11,21.600000381469727,22.600000381469727,21.600000381469727,22.0,2433123.0 +2016-12-12,22.100000381469727,22.25,20.850000381469727,21.0,2136889.0 +2016-12-13,20.600000381469727,20.899999618530273,19.549999237060547,19.899999618530273,2569016.0 +2016-12-14,19.899999618530273,19.899999618530273,18.049999237060547,18.100000381469727,6990336.0 +2016-12-15,18.0,18.649999618530273,17.600000381469727,18.549999237060547,3576229.0 +2016-12-18,19.350000381469727,19.450000762939453,18.899999618530273,19.25,2862567.0 +2016-12-19,19.299999237060547,19.5,18.75,18.899999618530273,1896035.0 +2016-12-20,18.950000762939453,18.950000762939453,18.25,18.5,910389.0 +2016-12-21,18.5,18.649999618530273,18.25,18.399999618530273,772227.0 +2016-12-22,18.350000381469727,18.700000762939453,18.0,18.700000762939453,844797.0 +2016-12-25,18.950000762939453,19.700000762939453,18.950000762939453,19.450000762939453,1789224.0 +2016-12-26,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0 +2016-12-27,19.25,20.0,19.100000381469727,19.950000762939453,1754201.0 +2016-12-28,20.0,20.299999237060547,19.799999237060547,20.100000381469727,1831967.0 +2016-12-29,20.149999618530273,20.149999618530273,19.600000381469727,19.600000381469727,1256811.0 +2017-01-01,18.799999237060547,19.100000381469727,18.649999618530273,18.950000762939453,1466888.0 +2017-01-02,19.0,19.149999618530273,18.75,18.75,879573.0 +2017-01-03,18.850000381469727,18.899999618530273,18.549999237060547,18.700000762939453,891338.0 +2017-01-04,18.700000762939453,18.75,18.200000762939453,18.299999237060547,856746.0 +2017-01-05,18.149999618530273,18.600000381469727,17.850000381469727,18.049999237060547,1029282.0 +2017-01-08,18.149999618530273,18.149999618530273,17.75,17.75,598744.0 +2017-01-09,17.799999237060547,17.799999237060547,17.100000381469727,17.450000762939453,710204.0 +2017-01-10,17.5,18.5,17.200000762939453,17.75,1562995.0 +2017-01-11,17.700000762939453,18.0,17.5,17.600000381469727,1006985.0 +2017-01-12,17.75,17.799999237060547,17.350000381469727,17.600000381469727,643247.0 +2017-01-15,17.649999618530273,17.649999618530273,17.25,17.399999618530273,527513.0 +2017-01-16,17.299999237060547,17.399999618530273,16.950000762939453,17.049999237060547,570810.0 +2017-01-17,17.049999237060547,17.200000762939453,16.399999618530273,17.100000381469727,716798.0 +2017-01-18,17.200000762939453,17.600000381469727,17.100000381469727,17.149999618530273,1197369.0 +2017-01-19,17.149999618530273,17.399999618530273,17.0,17.399999618530273,1292345.0 +2017-01-22,17.850000381469727,19.0,17.799999237060547,19.0,2933775.0 +2017-01-23,19.25,19.450000762939453,18.899999618530273,19.049999237060547,2874870.0 +2017-01-24,19.0,19.200000762939453,19.0,19.100000381469727,928664.0 +2017-01-25,19.200000762939453,20.100000381469727,19.200000762939453,19.950000762939453,2341332.0 +2017-01-26,19.950000762939453,20.700000762939453,19.799999237060547,19.899999618530273,2155441.0 +2017-01-29,20.0,20.700000762939453,19.950000762939453,20.450000762939453,1470925.0 +2017-01-30,20.600000381469727,20.600000381469727,19.950000762939453,20.049999237060547,941307.0 +2017-01-31,20.200000762939453,20.200000762939453,19.0,19.549999237060547,1914540.0 +2017-02-01,19.399999618530273,19.5,19.200000762939453,19.399999618530273,539986.0 +2017-02-02,19.350000381469727,19.799999237060547,19.350000381469727,19.450000762939453,590611.0 +2017-02-05,19.5,19.700000762939453,19.25,19.299999237060547,479677.0 +2017-02-06,19.200000762939453,19.799999237060547,19.200000762939453,19.700000762939453,753613.0 +2017-02-07,19.75,19.75,19.25,19.299999237060547,387356.0 +2017-02-08,19.399999618530273,19.399999618530273,18.850000381469727,18.950000762939453,937410.0 +2017-02-09,19.0,19.100000381469727,18.75,18.950000762939453,290277.0 +2017-02-12,19.049999237060547,19.450000762939453,19.0,19.350000381469727,680762.0 +2017-02-13,19.450000762939453,20.5,19.399999618530273,20.100000381469727,2249197.0 +2017-02-14,20.200000762939453,20.299999237060547,19.850000381469727,20.100000381469727,948410.0 +2017-02-15,20.100000381469727,20.399999618530273,20.100000381469727,20.100000381469727,803356.0 +2017-02-16,20.200000762939453,21.0,20.200000762939453,20.850000381469727,2583848.0 +2017-02-19,20.850000381469727,21.450000762939453,20.75,20.950000762939453,2101342.0 +2017-02-20,21.0,21.100000381469727,20.649999618530273,20.700000762939453,769156.0 +2017-02-21,20.600000381469727,21.049999237060547,20.600000381469727,20.899999618530273,676979.0 +2017-02-22,21.100000381469727,21.450000762939453,21.100000381469727,21.350000381469727,1353827.0 +2017-02-23,21.149999618530273,21.350000381469727,20.899999618530273,21.0,762931.0 +2017-02-26,21.100000381469727,21.200000762939453,20.950000762939453,21.100000381469727,363073.0 +2017-02-27,21.149999618530273,21.299999237060547,20.850000381469727,20.850000381469727,800307.0 +2017-02-28,20.850000381469727,21.100000381469727,20.5,21.0,567526.0 +2017-03-01,21.100000381469727,21.149999618530273,20.950000762939453,20.950000762939453,897085.0 +2017-03-02,20.950000762939453,21.149999618530273,20.700000762939453,21.100000381469727,1337491.0 +2017-03-05,21.0,21.049999237060547,20.75,20.799999237060547,694112.0 +2017-03-06,20.75,20.850000381469727,20.049999237060547,20.299999237060547,1880782.0 +2017-03-07,20.350000381469727,20.350000381469727,20.149999618530273,20.149999618530273,828526.0 +2017-03-08,20.200000762939453,20.200000762939453,19.649999618530273,19.75,670665.0 +2017-03-09,19.549999237060547,19.549999237060547,18.600000381469727,19.200000762939453,1750915.0 +2017-03-12,18.950000762939453,19.049999237060547,18.700000762939453,19.049999237060547,326819.0 +2017-03-13,19.0,20.5,19.0,19.5,1750926.0 +2017-03-14,19.5,19.899999618530273,19.350000381469727,19.899999618530273,663252.0 +2017-03-15,20.0,20.0,19.549999237060547,19.600000381469727,703654.0 +2017-03-16,19.899999618530273,19.899999618530273,19.549999237060547,19.649999618530273,672427.0 +2017-03-19,19.75,19.799999237060547,19.5,19.700000762939453,427592.0 +2017-03-20,19.799999237060547,20.149999618530273,19.700000762939453,19.950000762939453,538388.0 +2017-03-21,19.950000762939453,20.200000762939453,19.5,19.850000381469727,470080.0 +2017-03-22,19.5,19.649999618530273,19.299999237060547,19.450000762939453,369946.0 +2017-03-23,19.649999618530273,19.649999618530273,19.350000381469727,19.5,578115.0 +2017-03-26,19.600000381469727,19.899999618530273,19.299999237060547,19.799999237060547,602254.0 +2017-03-27,19.75,20.299999237060547,19.700000762939453,20.100000381469727,801681.0 +2017-03-28,20.149999618530273,20.549999237060547,20.100000381469727,20.399999618530273,1180286.0 +2017-03-29,20.549999237060547,21.0,20.5,20.549999237060547,1099169.0 +2017-03-30,20.649999618530273,20.700000762939453,20.450000762939453,20.5,757063.0 +2017-04-02,,,,, +2017-04-03,20.399999618530273,20.399999618530273,19.950000762939453,20.200000762939453,719909.0 +2017-04-04,,,,, +2017-04-05,20.600000381469727,20.75,20.549999237060547,20.600000381469727,467510.0 +2017-04-06,20.600000381469727,21.700000762939453,20.450000762939453,21.350000381469727,3039875.0 +2017-04-09,21.450000762939453,22.100000381469727,21.350000381469727,21.700000762939453,2788565.0 +2017-04-10,21.600000381469727,21.75,21.149999618530273,21.299999237060547,1668551.0 +2017-04-11,21.299999237060547,21.5,21.0,21.149999618530273,650926.0 +2017-04-12,21.0,21.600000381469727,20.950000762939453,21.5,1115799.0 +2017-04-13,21.399999618530273,21.700000762939453,21.200000762939453,21.5,854299.0 +2017-04-16,21.5,21.75,21.299999237060547,21.649999618530273,1238624.0 +2017-04-17,21.649999618530273,21.700000762939453,21.549999237060547,21.649999618530273,528372.0 +2017-04-18,21.600000381469727,21.649999618530273,21.450000762939453,21.600000381469727,670256.0 +2017-04-19,21.549999237060547,21.75,21.549999237060547,21.700000762939453,625175.0 +2017-04-20,21.700000762939453,22.399999618530273,21.549999237060547,22.0,1478720.0 +2017-04-23,22.299999237060547,22.899999618530273,22.100000381469727,22.399999618530273,1618205.0 +2017-04-24,22.600000381469727,22.649999618530273,22.200000762939453,22.350000381469727,536351.0 +2017-04-25,22.5,22.649999618530273,22.350000381469727,22.649999618530273,694913.0 +2017-04-26,22.600000381469727,23.5,22.450000762939453,23.450000762939453,2088851.0 +2017-04-27,23.450000762939453,23.75,23.399999618530273,23.600000381469727,1143651.0 +2017-04-30,23.799999237060547,24.450000762939453,23.75,23.75,1369084.0 +2017-05-01,24.0,24.100000381469727,23.350000381469727,23.600000381469727,1129849.0 +2017-05-02,,,,, +2017-05-03,23.149999618530273,23.350000381469727,23.049999237060547,23.299999237060547,795131.0 +2017-05-04,23.200000762939453,24.049999237060547,22.0,24.049999237060547,918771.0 +2017-05-07,23.950000762939453,24.049999237060547,23.450000762939453,23.600000381469727,651656.0 +2017-05-08,23.649999618530273,23.649999618530273,23.25,23.450000762939453,453402.0 +2017-05-09,,,,, +2017-05-10,23.049999237060547,23.600000381469727,23.049999237060547,23.600000381469727,402349.0 +2017-05-11,23.600000381469727,24.200000762939453,23.299999237060547,23.799999237060547,1183994.0 +2017-05-14,23.799999237060547,23.850000381469727,22.399999618530273,22.450000762939453,925001.0 +2017-05-15,22.0,23.399999618530273,22.0,22.799999237060547,841923.0 +2017-05-16,23.049999237060547,23.350000381469727,23.0,23.200000762939453,646348.0 +2017-05-17,23.350000381469727,24.299999237060547,23.149999618530273,23.899999618530273,1008808.0 +2017-05-18,24.25,26.399999618530273,24.0,25.5,4369179.0 +2017-05-21,25.700000762939453,27.399999618530273,25.600000381469727,26.100000381469727,3320382.0 +2017-05-22,26.5,26.600000381469727,25.600000381469727,26.100000381469727,1132710.0 +2017-05-23,25.700000762939453,26.100000381469727,25.399999618530273,25.5,720316.0 +2017-05-24,25.600000381469727,25.899999618530273,24.549999237060547,24.600000381469727,973284.0 +2017-05-25,24.649999618530273,25.5,24.5,24.5,892388.0 +2017-05-28,24.399999618530273,24.700000762939453,23.700000762939453,24.5,492810.0 +2017-05-29,25.0,25.100000381469727,24.549999237060547,24.950000762939453,425149.0 +2017-05-30,25.0,25.5,25.0,25.200000762939453,291057.0 +2017-05-31,25.299999237060547,26.799999237060547,25.299999237060547,26.0,1245819.0 +2017-06-01,26.0,26.299999237060547,25.299999237060547,25.600000381469727,431728.0 +2017-06-04,25.700000762939453,26.299999237060547,25.600000381469727,26.0,481209.0 +2017-06-05,25.950000762939453,25.950000762939453,25.549999237060547,25.899999618530273,313776.0 +2017-06-06,25.799999237060547,25.899999618530273,24.799999237060547,25.149999618530273,686362.0 +2017-06-07,25.200000762939453,25.399999618530273,24.600000381469727,24.8799991607666,304859.0 +2017-06-08,24.600000381469727,25.350000381469727,24.600000381469727,24.899999618530273,812841.0 +2017-06-11,25.399999618530273,25.549999237060547,24.81999969482422,25.100000381469727,579746.0 +2017-06-12,25.149999618530273,25.399999618530273,25.149999618530273,25.299999237060547,136717.0 +2017-06-13,25.399999618530273,25.899999618530273,25.399999618530273,25.799999237060547,810071.0 +2017-06-14,25.899999618530273,25.899999618530273,24.799999237060547,24.84000015258789,548954.0 +2017-06-15,25.850000381469727,26.600000381469727,23.399999618530273,23.459999084472656,2699359.0 +2017-06-18,23.5,23.5,22.360000610351562,22.760000228881836,755611.0 +2017-06-19,23.0,23.100000381469727,22.739999771118164,23.079999923706055,669942.0 +2017-06-20,23.0,23.100000381469727,22.34000015258789,22.399999618530273,415656.0 +2017-06-21,23.0,23.100000381469727,22.299999237060547,22.5,1129561.0 +2017-06-22,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0 +2017-06-25,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0 +2017-06-26,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0 +2017-06-27,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0 +2017-06-28,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0 +2017-06-29,22.299999237060547,22.420000076293945,21.920000076293945,21.920000076293945,680718.0 +2017-07-02,22.100000381469727,23.0,22.0,22.360000610351562,654795.0 +2017-07-03,22.579999923706055,22.920000076293945,22.440000534057617,22.440000534057617,612253.0 +2017-07-04,22.479999542236328,22.5,22.139999389648438,22.18000030517578,349725.0 +2017-07-05,22.260000228881836,22.260000228881836,21.920000076293945,22.040000915527344,575762.0 +2017-07-06,22.0,22.799999237060547,22.0,22.5,672446.0 +2017-07-09,22.520000457763672,22.719999313354492,22.399999618530273,22.5,444554.0 +2017-07-10,22.440000534057617,22.739999771118164,22.399999618530273,22.459999084472656,293334.0 +2017-07-11,22.600000381469727,24.040000915527344,22.600000381469727,23.280000686645508,2076080.0 +2017-07-12,23.600000381469727,25.600000381469727,23.600000381469727,25.600000381469727,2776439.0 +2017-07-13,25.600000381469727,26.049999237060547,24.1200008392334,24.399999618530273,2082810.0 +2017-07-16,24.68000030517578,25.649999618530273,24.579999923706055,24.8799991607666,1432633.0 +2017-07-17,24.899999618530273,25.100000381469727,24.440000534057617,24.559999465942383,574777.0 +2017-07-18,24.559999465942383,24.799999237060547,24.0,24.0,823247.0 +2017-07-19,24.0,24.399999618530273,23.639999389648438,23.700000762939453,763203.0 +2017-07-20,23.600000381469727,23.8799991607666,23.15999984741211,23.200000762939453,815329.0 +2017-07-23,23.200000762939453,23.420000076293945,22.799999237060547,22.799999237060547,880501.0 +2017-07-24,23.0,23.979999542236328,22.979999542236328,23.559999465942383,2686978.0 +2017-07-25,23.540000915527344,23.780000686645508,23.34000015258789,23.479999542236328,1043991.0 +2017-07-26,23.65999984741211,23.65999984741211,23.239999771118164,23.260000228881836,464490.0 +2017-07-27,23.3799991607666,23.3799991607666,22.520000457763672,22.899999618530273,930510.0 +2017-07-30,22.799999237060547,22.920000076293945,22.100000381469727,22.200000762939453,1227436.0 +2017-07-31,22.219999313354492,22.34000015258789,21.739999771118164,22.200000762939453,1077931.0 +2017-08-01,22.299999237060547,22.459999084472656,22.079999923706055,22.440000534057617,651754.0 +2017-08-02,22.200000762939453,22.399999618530273,21.899999618530273,22.0,724910.0 +2017-08-03,22.0,22.079999923706055,21.860000610351562,21.959999084472656,426254.0 +2017-08-06,21.940000534057617,22.239999771118164,21.84000015258789,22.0,701699.0 +2017-08-07,22.0,22.299999237060547,22.0,22.079999923706055,627328.0 +2017-08-08,22.100000381469727,22.239999771118164,22.0,22.200000762939453,831408.0 +2017-08-09,22.280000686645508,24.360000610351562,22.260000228881836,23.600000381469727,5157053.0 +2017-08-10,23.5,24.1200008392334,22.84000015258789,23.0,3088196.0 +2017-08-13,23.100000381469727,23.100000381469727,22.559999465942383,22.65999984741211,1261441.0 +2017-08-14,22.68000030517578,22.68000030517578,22.219999313354492,22.34000015258789,1199314.0 +2017-08-15,22.260000228881836,22.459999084472656,22.040000915527344,22.059999465942383,955003.0 +2017-08-16,22.0,22.200000762939453,21.920000076293945,22.139999389648438,715802.0 +2017-08-17,22.200000762939453,22.399999618530273,21.959999084472656,22.0,1055571.0 +2017-08-20,22.0,22.0,22.0,22.0,0.0 +2017-08-21,22.0,22.0,22.0,22.0,0.0 +2017-08-22,22.0,22.0,22.0,22.0,0.0 +2017-08-23,22.0,22.0,22.0,22.0,0.0 +2017-08-24,22.0,22.0,22.0,22.0,0.0 +2017-08-27,22.0,22.0,22.0,22.0,0.0 +2017-08-28,22.0,22.0,22.0,22.0,0.0 +2017-08-29,22.0,22.0,22.0,22.0,0.0 +2017-08-30,22.0,22.0,22.0,22.0,0.0 +2017-08-31,22.0,22.0,22.0,22.0,0.0 +2017-09-03,22.0,22.0,22.0,22.0,0.0 +2017-09-04,22.0,22.0,22.0,22.0,0.0 +2017-09-05,22.0,22.0,22.0,22.0,0.0 +2017-09-06,22.0,22.0,22.0,22.0,0.0 +2017-09-07,22.0,22.0,22.0,22.0,0.0 +2017-09-10,22.0,22.0,22.0,22.0,0.0 +2017-09-11,22.0,22.0,22.0,22.0,0.0 +2017-09-12,22.0,22.0,22.0,22.0,0.0 +2017-09-13,22.0,22.0,22.0,22.0,0.0 +2017-09-14,22.0,22.0,22.0,22.0,0.0 +2017-09-17,22.0,22.0,22.0,22.0,0.0 +2017-09-18,22.0,22.0,22.0,22.0,0.0 +2017-09-19,22.0,22.0,22.0,22.0,0.0 +2017-09-20,22.0,22.0,22.0,22.0,0.0 +2017-09-21,22.0,22.0,22.0,22.0,0.0 +2017-09-24,22.0,22.0,22.0,22.0,0.0 +2017-09-25,22.0,22.0,22.0,22.0,0.0 +2017-09-26,22.0,22.0,22.0,22.0,0.0 +2017-09-27,22.0,22.0,22.0,22.0,0.0 +2017-09-28,22.0,22.0,22.0,22.0,0.0 +2017-10-01,22.0,22.0,22.0,22.0,0.0 +2017-10-02,22.0,22.0,22.0,22.0,0.0 +2017-10-03,22.0,22.0,22.0,22.0,0.0 +2017-10-04,22.0,22.0,22.0,22.0,0.0 +2017-10-05,22.0,22.0,22.0,22.0,0.0 +2017-10-08,22.0,22.0,22.0,22.0,0.0 +2017-10-09,22.0,22.0,22.0,22.0,0.0 +2017-10-10,22.0,22.0,22.0,22.0,0.0 +2017-10-11,22.0,22.0,22.0,22.0,0.0 +2017-10-12,22.0,22.0,22.0,22.0,0.0 +2017-10-15,22.0,22.0,22.0,22.0,0.0 +2017-10-16,22.0,22.0,22.0,22.0,0.0 +2017-10-17,22.0,22.0,22.0,22.0,0.0 +2017-10-18,22.0,22.0,22.0,22.0,0.0 +2017-10-19,22.0,22.0,22.0,22.0,0.0 +2017-10-22,22.0,22.0,22.0,22.0,0.0 +2017-10-23,22.0,22.0,22.0,22.0,0.0 +2017-10-24,22.0,22.0,22.0,22.0,0.0 +2017-10-25,22.0,22.0,22.0,22.0,0.0 +2017-10-26,22.0,22.0,22.0,22.0,0.0 +2017-10-29,22.0,22.0,22.0,22.0,0.0 +2017-10-30,22.0,22.0,22.0,22.0,0.0 +2017-10-31,22.0,22.0,22.0,22.0,0.0 +2017-11-01,22.0,22.0,22.0,22.0,0.0 +2017-11-02,22.0,22.0,22.0,22.0,0.0 +2017-11-05,22.0,22.0,22.0,22.0,0.0 +2017-11-06,22.0,22.0,22.0,22.0,0.0 +2017-11-07,22.0,22.0,22.0,22.0,0.0 +2017-11-08,22.0,22.0,22.0,22.0,0.0 +2017-11-09,22.0,22.0,22.0,22.0,0.0 +2017-11-12,22.0,22.0,22.0,22.0,0.0 +2017-11-13,21.020000457763672,21.899999618530273,19.860000610351562,19.920000076293945,5975288.0 +2017-11-14,19.520000457763672,20.799999237060547,19.520000457763672,20.479999542236328,1933914.0 +2017-11-15,20.34000015258789,20.540000915527344,20.18000030517578,20.219999313354492,888076.0 +2017-11-16,20.200000762939453,20.200000762939453,19.719999313354492,19.940000534057617,703017.0 +2017-11-19,19.8799991607666,19.8799991607666,18.200000762939453,18.479999542236328,2047413.0 +2017-11-20,18.420000076293945,18.459999084472656,17.420000076293945,17.420000076293945,2156591.0 +2017-11-21,17.34000015258789,17.600000381469727,16.8799991607666,17.280000686645508,1613325.0 +2017-11-22,17.31999969482422,19.040000915527344,17.31999969482422,19.040000915527344,3701090.0 +2017-11-23,19.360000610351562,19.360000610351562,18.440000534057617,18.65999984741211,3054140.0 +2017-11-26,18.719999313354492,19.899999618530273,18.700000762939453,19.3799991607666,2234623.0 +2017-11-27,19.3799991607666,19.440000534057617,19.059999465942383,19.200000762939453,959447.0 +2017-11-28,19.200000762939453,19.6200008392334,19.200000762939453,19.280000686645508,754656.0 +2017-11-29,19.299999237060547,19.440000534057617,19.260000228881836,19.34000015258789,479925.0 +2017-11-30,19.3799991607666,19.719999313354492,19.31999969482422,19.600000381469727,754759.0 +2017-12-03,19.700000762939453,20.360000610351562,19.700000762939453,20.18000030517578,1243287.0 +2017-12-04,20.219999313354492,20.280000686645508,19.899999618530273,19.940000534057617,657537.0 +2017-12-05,19.899999618530273,20.479999542236328,19.739999771118164,20.399999618530273,1024972.0 +2017-12-06,20.399999618530273,20.600000381469727,20.31999969482422,20.34000015258789,1024722.0 +2017-12-07,20.280000686645508,20.899999618530273,19.860000610351562,20.600000381469727,734382.0 +2017-12-10,20.700000762939453,20.899999618530273,20.600000381469727,20.719999313354492,997895.0 +2017-12-11,20.760000228881836,20.760000228881836,20.299999237060547,20.399999618530273,442829.0 +2017-12-12,20.299999237060547,20.81999969482422,20.0,20.100000381469727,1071865.0 +2017-12-13,20.0,20.020000457763672,19.700000762939453,20.0,661306.0 +2017-12-14,19.979999542236328,20.100000381469727,19.959999084472656,20.0,617950.0 +2017-12-17,20.020000457763672,20.139999389648438,20.0,20.020000457763672,535864.0 +2017-12-18,20.079999923706055,20.31999969482422,20.079999923706055,20.280000686645508,506024.0 +2017-12-19,20.239999771118164,21.100000381469727,20.219999313354492,20.739999771118164,1938254.0 +2017-12-20,21.079999923706055,21.219999313354492,20.780000686645508,20.799999237060547,968112.0 +2017-12-21,20.979999542236328,20.979999542236328,20.5,20.700000762939453,343815.0 +2017-12-24,20.899999618530273,21.0,20.5,20.700000762939453,625223.0 +2017-12-25,20.520000457763672,20.860000610351562,20.520000457763672,20.65999984741211,335502.0 +2017-12-26,20.68000030517578,20.899999618530273,20.5,20.799999237060547,367889.0 +2017-12-27,20.799999237060547,20.940000534057617,20.700000762939453,20.780000686645508,719117.0 +2017-12-28,20.799999237060547,21.15999984741211,20.68000030517578,21.020000457763672,935368.0 +2017-12-31,21.200000762939453,21.399999618530273,21.0,21.299999237060547,719634.0 +2018-01-01,21.0,21.100000381469727,20.700000762939453,21.059999465942383,399962.0 +2018-01-02,21.0,21.0,20.799999237060547,20.860000610351562,177970.0 +2018-01-03,20.8799991607666,21.020000457763672,20.65999984741211,21.020000457763672,206273.0 +2018-01-04,21.100000381469727,21.920000076293945,20.979999542236328,21.899999618530273,1135555.0 +2018-01-07,22.100000381469727,22.899999618530273,21.920000076293945,22.540000915527344,2804247.0 +2018-01-08,22.6200008392334,22.899999618530273,22.360000610351562,22.420000076293945,1052298.0 +2018-01-09,22.399999618530273,22.420000076293945,22.100000381469727,22.299999237060547,522440.0 +2018-01-10,22.399999618530273,22.639999389648438,22.299999237060547,22.3799991607666,239693.0 +2018-01-11,22.360000610351562,22.8799991607666,22.200000762939453,22.739999771118164,465162.0 +2018-01-14,22.68000030517578,22.68000030517578,22.34000015258789,22.34000015258789,1155905.0 +2018-01-15,22.34000015258789,22.34000015258789,22.0,22.059999465942383,1043009.0 +2018-01-16,22.139999389648438,22.139999389648438,21.899999618530273,21.979999542236328,896831.0 +2018-01-17,21.959999084472656,21.959999084472656,21.639999389648438,21.700000762939453,306247.0 +2018-01-18,21.700000762939453,21.760000228881836,21.200000762939453,21.440000534057617,539367.0 +2018-01-21,21.479999542236328,21.479999542236328,20.979999542236328,21.020000457763672,700840.0 +2018-01-22,21.0,21.299999237060547,20.979999542236328,21.020000457763672,608709.0 +2018-01-23,20.979999542236328,21.1200008392334,20.979999542236328,21.0,406285.0 +2018-01-24,21.020000457763672,21.100000381469727,20.799999237060547,20.959999084472656,306004.0 +2018-01-25,21.0,21.200000762939453,20.979999542236328,21.059999465942383,973933.0 +2018-01-28,21.0,21.100000381469727,21.0,21.040000915527344,389810.0 +2018-01-29,21.040000915527344,21.100000381469727,21.0,21.020000457763672,386667.0 +2018-01-30,21.0,21.020000457763672,20.799999237060547,20.979999542236328,371929.0 +2018-01-31,21.059999465942383,21.760000228881836,20.940000534057617,21.3799991607666,830868.0 +2018-02-01,21.399999618530273,21.559999465942383,21.299999237060547,21.440000534057617,232173.0 +2018-02-04,21.34000015258789,21.600000381469727,21.0,21.459999084472656,659332.0 +2018-02-05,21.399999618530273,21.420000076293945,21.239999771118164,21.239999771118164,380876.0 +2018-02-06,21.0,21.079999923706055,20.739999771118164,20.899999618530273,353644.0 +2018-02-07,20.8799991607666,21.18000030517578,19.799999237060547,19.920000076293945,821599.0 +2018-02-08,20.100000381469727,20.1200008392334,19.81999969482422,19.940000534057617,330298.0 +2018-02-11,19.5,19.940000534057617,19.479999542236328,19.719999313354492,347732.0 +2018-02-12,19.700000762939453,20.059999465942383,19.700000762939453,19.959999084472656,419259.0 +2018-02-13,20.040000915527344,20.040000915527344,19.440000534057617,19.520000457763672,897003.0 +2018-02-14,19.5,19.600000381469727,19.479999542236328,19.559999465942383,152908.0 +2018-02-15,19.6200008392334,20.0,19.6200008392334,20.0,544616.0 +2018-02-18,20.020000457763672,20.100000381469727,19.84000015258789,19.979999542236328,726051.0 +2018-02-19,20.0,20.020000457763672,19.899999618530273,19.899999618530273,331957.0 +2018-02-20,20.0,20.479999542236328,20.0,20.399999618530273,857869.0 +2018-02-21,20.31999969482422,20.68000030517578,20.200000762939453,20.34000015258789,509056.0 +2018-02-22,20.34000015258789,20.68000030517578,20.100000381469727,20.420000076293945,410089.0 +2018-02-25,20.639999389648438,20.760000228881836,20.5,20.520000457763672,190494.0 +2018-02-26,20.5,20.600000381469727,20.100000381469727,20.18000030517578,197612.0 +2018-02-27,20.18000030517578,20.459999084472656,20.0,20.31999969482422,337637.0 +2018-02-28,20.260000228881836,20.299999237060547,20.040000915527344,20.100000381469727,278226.0 +2018-03-01,20.0,20.139999389648438,20.0,20.100000381469727,159164.0 +2018-03-04,20.0,20.100000381469727,19.860000610351562,19.920000076293945,216170.0 +2018-03-05,19.979999542236328,20.0,19.799999237060547,19.940000534057617,138229.0 +2018-03-06,19.979999542236328,20.040000915527344,19.920000076293945,19.940000534057617,270473.0 +2018-03-07,19.899999618530273,20.0,19.860000610351562,19.899999618530273,270854.0 +2018-03-08,19.940000534057617,20.200000762939453,19.899999618530273,20.100000381469727,647394.0 +2018-03-11,20.5,21.040000915527344,20.5,20.940000534057617,1539813.0 +2018-03-12,21.0,21.899999618530273,20.739999771118164,21.5,1773667.0 +2018-03-13,21.399999618530273,21.540000915527344,21.100000381469727,21.34000015258789,374033.0 +2018-03-14,21.299999237060547,21.6200008392334,21.299999237060547,21.559999465942383,530348.0 +2018-03-15,21.540000915527344,21.6200008392334,21.34000015258789,21.600000381469727,507353.0 +2018-03-18,21.600000381469727,21.760000228881836,21.399999618530273,21.760000228881836,768586.0 +2018-03-19,21.81999969482422,22.6200008392334,21.81999969482422,22.540000915527344,1440133.0 +2018-03-20,22.520000457763672,23.200000762939453,22.18000030517578,23.139999389648438,2532393.0 +2018-03-21,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0 +2018-03-22,23.3799991607666,23.3799991607666,22.940000534057617,23.079999923706055,507134.0 +2018-03-25,23.079999923706055,23.799999237060547,23.0,23.780000686645508,1559850.0 +2018-03-26,23.81999969482422,24.899999618530273,23.799999237060547,24.299999237060547,2327678.0 +2018-03-27,24.299999237060547,24.65999984741211,23.920000076293945,24.18000030517578,1469441.0 +2018-03-28,24.399999618530273,24.719999313354492,23.760000228881836,24.5,1352182.0 +2018-03-29,24.899999618530273,25.700000762939453,24.459999084472656,24.600000381469727,4487286.0 +2018-04-01,24.540000915527344,24.540000915527344,23.84000015258789,23.899999618530273,1474091.0 +2018-04-02,23.899999618530273,24.600000381469727,23.799999237060547,24.420000076293945,726759.0 +2018-04-03,24.399999618530273,25.450000762939453,24.299999237060547,25.0,1775974.0 +2018-04-04,25.149999618530273,25.600000381469727,24.979999542236328,25.299999237060547,1169703.0 +2018-04-05,25.450000762939453,26.0,25.399999618530273,25.649999618530273,958015.0 +2018-04-08,25.5,25.850000381469727,25.299999237060547,25.549999237060547,494190.0 +2018-04-09,25.5,25.600000381469727,25.25,25.5,967964.0 +2018-04-10,25.5,25.600000381469727,25.149999618530273,25.200000762939453,401012.0 +2018-04-11,25.200000762939453,25.350000381469727,24.040000915527344,24.700000762939453,1184787.0 +2018-04-12,24.5,24.700000762939453,23.899999618530273,24.700000762939453,757381.0 +2018-04-15,24.899999618530273,25.299999237060547,24.899999618530273,25.0,528101.0 +2018-04-16,24.979999542236328,25.049999237060547,24.84000015258789,24.899999618530273,517809.0 +2018-04-17,24.899999618530273,24.959999084472656,24.639999389648438,24.700000762939453,814732.0 +2018-04-18,24.700000762939453,26.600000381469727,24.600000381469727,26.149999618530273,1985318.0 +2018-04-19,26.299999237060547,27.299999237060547,26.299999237060547,26.899999618530273,2048371.0 +2018-04-22,27.0,27.799999237060547,26.850000381469727,27.25,1080435.0 +2018-04-23,27.450000762939453,28.350000381469727,27.049999237060547,27.649999618530273,2039145.0 +2018-04-24,27.899999618530273,28.399999618530273,27.600000381469727,28.100000381469727,1542067.0 +2018-04-25,28.049999237060547,28.600000381469727,28.0,28.5,917447.0 +2018-04-26,28.399999618530273,28.700000762939453,28.0,28.649999618530273,670685.0 +2018-04-29,28.5,29.149999618530273,28.5,28.899999618530273,1286856.0 +2018-04-30,28.899999618530273,28.950000762939453,27.899999618530273,28.850000381469727,1347380.0 +2018-05-01,28.549999237060547,29.049999237060547,28.0,29.0,1373293.0 +2018-05-02,29.0,29.649999618530273,28.0,28.100000381469727,1711928.0 +2018-05-03,28.100000381469727,28.5,27.399999618530273,28.25,512004.0 +2018-05-06,28.299999237060547,29.399999618530273,28.299999237060547,29.100000381469727,1211418.0 +2018-05-07,29.149999618530273,29.600000381469727,29.0,29.450000762939453,860182.0 +2018-05-08,30.0,32.20000076293945,29.850000381469727,30.200000762939453,9720309.0 +2018-05-09,30.5,31.450000762939453,30.350000381469727,30.600000381469727,2699556.0 +2018-05-10,30.350000381469727,31.0,29.200000762939453,30.399999618530273,1629877.0 +2018-05-13,30.0,31.200000762939453,30.0,30.5,1195091.0 +2018-05-14,30.950000762939453,31.25,30.350000381469727,30.350000381469727,908674.0 +2018-05-15,30.549999237060547,30.600000381469727,29.75,29.850000381469727,741547.0 +2018-05-16,29.799999237060547,30.25,29.399999618530273,29.450000762939453,393898.0 +2018-05-17,29.299999237060547,30.299999237060547,29.299999237060547,30.100000381469727,468752.0 +2018-05-20,30.200000762939453,30.850000381469727,29.799999237060547,29.899999618530273,836746.0 +2018-05-21,30.049999237060547,30.049999237060547,29.5,29.600000381469727,245931.0 +2018-05-22,29.399999618530273,29.799999237060547,29.399999618530273,29.75,416110.0 +2018-05-23,29.75,29.75,29.399999618530273,29.549999237060547,563475.0 +2018-05-24,29.450000762939453,29.600000381469727,29.0,29.299999237060547,511317.0 +2018-05-27,29.200000762939453,29.200000762939453,28.299999237060547,29.0,442614.0 +2018-05-28,28.799999237060547,30.100000381469727,28.600000381469727,29.549999237060547,850261.0 +2018-05-29,29.850000381469727,30.25,29.299999237060547,29.950000762939453,507974.0 +2018-05-30,29.950000762939453,30.299999237060547,29.700000762939453,29.899999618530273,531084.0 +2018-05-31,29.799999237060547,30.600000381469727,29.799999237060547,30.5,867162.0 +2018-06-03,30.649999618530273,30.950000762939453,30.399999618530273,30.799999237060547,857561.0 +2018-06-04,30.950000762939453,31.0,30.600000381469727,30.649999618530273,611306.0 +2018-06-05,30.649999618530273,30.799999237060547,30.149999618530273,30.600000381469727,412604.0 +2018-06-06,30.600000381469727,30.950000762939453,30.0,30.149999618530273,400163.0 +2018-06-07,30.100000381469727,30.299999237060547,29.700000762939453,30.149999618530273,142170.0 +2018-06-10,30.0,30.0,29.600000381469727,30.0,117981.0 +2018-06-11,29.799999237060547,29.950000762939453,29.049999237060547,29.549999237060547,178741.0 +2018-06-12,29.549999237060547,30.100000381469727,29.549999237060547,29.899999618530273,158720.0 +2018-06-13,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2018-06-14,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2018-06-17,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2018-06-18,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2018-06-19,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2018-06-20,29.899999618530273,30.25,29.399999618530273,29.950000762939453,288122.0 +2018-06-21,30.0,30.700000762939453,29.700000762939453,30.649999618530273,356060.0 +2018-06-24,30.700000762939453,31.0,30.25,30.350000381469727,783082.0 +2018-06-25,30.25,30.600000381469727,29.799999237060547,29.899999618530273,221805.0 +2018-06-26,29.700000762939453,30.100000381469727,29.600000381469727,30.100000381469727,77737.0 +2018-06-27,30.350000381469727,30.399999618530273,29.700000762939453,30.25,210851.0 +2018-06-28,30.149999618530273,31.600000381469727,30.100000381469727,31.100000381469727,1186803.0 +2018-07-01,31.450000762939453,32.099998474121094,31.200000762939453,31.75,740554.0 +2018-07-02,31.799999237060547,32.0,31.350000381469727,31.5,538905.0 +2018-07-03,31.5,32.45000076293945,31.299999237060547,32.099998474121094,808142.0 +2018-07-04,32.29999923706055,32.5,31.799999237060547,32.04999923706055,602156.0 +2018-07-05,32.0,32.650001525878906,32.0,32.0,562043.0 +2018-07-08,32.20000076293945,33.400001525878906,32.20000076293945,33.349998474121094,1878686.0 +2018-07-09,33.349998474121094,33.70000076293945,32.79999923706055,33.04999923706055,1093809.0 +2018-07-10,33.099998474121094,34.04999923706055,33.099998474121094,33.79999923706055,1279193.0 +2018-07-11,34.0,34.400001525878906,33.70000076293945,34.0,1250074.0 +2018-07-12,33.70000076293945,34.20000076293945,33.400001525878906,33.70000076293945,1070438.0 +2018-07-15,33.599998474121094,33.599998474121094,32.79999923706055,33.150001525878906,1145705.0 +2018-07-16,33.20000076293945,33.900001525878906,33.0,33.900001525878906,349749.0 +2018-07-17,32.099998474121094,33.25,31.5,32.79999923706055,1771511.0 +2018-07-18,32.70000076293945,33.29999923706055,32.400001525878906,33.099998474121094,577702.0 +2018-07-19,32.5,33.150001525878906,31.950000762939453,32.5,412967.0 +2018-07-22,32.5,33.0,31.850000381469727,31.899999618530273,1012881.0 +2018-07-23,32.0,32.29999923706055,30.450000762939453,30.950000762939453,1619738.0 +2018-07-24,30.799999237060547,30.799999237060547,30.200000762939453,30.649999618530273,369535.0 +2018-07-25,30.649999618530273,30.649999618530273,30.25,30.450000762939453,172611.0 +2018-07-26,30.350000381469727,31.799999237060547,30.299999237060547,31.299999237060547,515027.0 +2018-07-29,31.700000762939453,31.700000762939453,30.700000762939453,30.700000762939453,344801.0 +2018-07-30,30.700000762939453,30.75,30.0,30.5,282031.0 +2018-07-31,30.5,31.100000381469727,30.25,30.799999237060547,354030.0 +2018-08-01,30.75,30.75,30.149999618530273,30.149999618530273,249695.0 +2018-08-02,30.100000381469727,30.700000762939453,29.850000381469727,29.850000381469727,276028.0 +2018-08-05,29.899999618530273,30.399999618530273,28.5,28.649999618530273,522230.0 +2018-08-06,28.799999237060547,31.5,28.799999237060547,31.5,1250785.0 +2018-08-07,31.799999237060547,31.799999237060547,30.5,31.100000381469727,497333.0 +2018-08-08,31.0,31.649999618530273,30.549999237060547,31.5,692258.0 +2018-08-09,31.5,31.75,30.799999237060547,31.549999237060547,541275.0 +2018-08-12,31.549999237060547,31.549999237060547,31.549999237060547,31.549999237060547,0.0 +2018-08-13,32.54999923706055,33.400001525878906,31.5,32.0,2231829.0 +2018-08-14,32.0,32.650001525878906,31.899999618530273,32.150001525878906,747940.0 +2018-08-15,32.25,32.599998474121094,32.20000076293945,32.400001525878906,371045.0 +2018-08-16,32.29999923706055,33.95000076293945,32.29999923706055,32.849998474121094,1102432.0 +2018-08-19,32.29999923706055,33.95000076293945,32.29999923706055,32.849998474121094,1102432.0 +2018-08-20,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0 +2018-08-21,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0 +2018-08-22,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0 +2018-08-23,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0 +2018-08-26,33.0,33.650001525878906,32.849998474121094,32.849998474121094,283807.0 +2018-08-27,32.79999923706055,32.849998474121094,32.04999923706055,32.29999923706055,367083.0 +2018-08-28,32.400001525878906,32.54999923706055,32.29999923706055,32.54999923706055,224945.0 +2018-08-29,32.70000076293945,32.70000076293945,32.0,32.04999923706055,151062.0 +2018-08-30,31.700000762939453,32.349998474121094,31.700000762939453,32.0,300597.0 +2018-09-02,31.799999237060547,32.29999923706055,31.649999618530273,31.850000381469727,125258.0 +2018-09-03,32.0,32.0,31.700000762939453,31.700000762939453,108657.0 +2018-09-04,31.799999237060547,31.799999237060547,31.049999237060547,31.399999618530273,255592.0 +2018-09-05,31.5,31.5,28.350000381469727,30.0,458875.0 +2018-09-06,29.799999237060547,30.799999237060547,29.0,30.399999618530273,300365.0 +2018-09-09,30.450000762939453,30.75,30.0,30.700000762939453,100899.0 +2018-09-10,30.700000762939453,31.5,30.700000762939453,31.0,436602.0 +2018-09-11,31.0,31.200000762939453,30.5,30.5,142665.0 +2018-09-12,30.75,31.25,30.75,30.75,339103.0 +2018-09-13,30.649999618530273,30.850000381469727,30.299999237060547,30.75,122766.0 +2018-09-16,30.75,30.75,28.799999237060547,29.049999237060547,275546.0 +2018-09-17,29.049999237060547,30.399999618530273,28.899999618530273,30.100000381469727,437984.0 +2018-09-18,30.100000381469727,30.799999237060547,30.0,30.399999618530273,354182.0 +2018-09-19,30.399999618530273,30.700000762939453,30.25,30.549999237060547,279127.0 +2018-09-20,30.299999237060547,30.899999618530273,30.299999237060547,30.899999618530273,175110.0 +2018-09-23,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2018-09-24,30.299999237060547,30.899999618530273,30.299999237060547,30.899999618530273,175110.0 +2018-09-25,31.299999237060547,31.5,30.799999237060547,30.899999618530273,250869.0 +2018-09-26,30.75,31.100000381469727,30.549999237060547,30.700000762939453,283584.0 +2018-09-27,30.75,31.25,30.700000762939453,30.799999237060547,339406.0 +2018-09-30,31.0,31.450000762939453,30.700000762939453,31.350000381469727,269478.0 +2018-10-01,31.350000381469727,32.099998474121094,31.100000381469727,31.899999618530273,541605.0 +2018-10-02,32.20000076293945,32.349998474121094,31.649999618530273,31.700000762939453,629434.0 +2018-10-03,28.700000762939453,30.600000381469727,28.700000762939453,29.950000762939453,2335460.0 +2018-10-04,30.100000381469727,30.600000381469727,29.100000381469727,29.100000381469727,1788951.0 +2018-10-07,29.200000762939453,29.200000762939453,26.399999618530273,26.649999618530273,2982637.0 +2018-10-08,26.5,27.350000381469727,24.020000457763672,24.920000076293945,7358146.0 +2018-10-09,25.049999237060547,25.549999237060547,24.639999389648438,24.920000076293945,2167871.0 +2018-10-10,25.100000381469727,25.100000381469727,24.040000915527344,24.700000762939453,1329973.0 +2018-10-11,24.0,24.079999923706055,23.299999237060547,23.799999237060547,1779038.0 +2018-10-14,,,,, +2018-10-15,21.700000762939453,22.5,21.520000457763672,22.399999618530273,3437600.0 +2018-10-16,22.0,22.299999237060547,20.31999969482422,22.0,2886784.0 +2018-10-17,22.280000686645508,23.959999084472656,22.059999465942383,23.0,2672714.0 +2018-10-18,23.079999923706055,23.299999237060547,22.479999542236328,22.600000381469727,1186135.0 +2018-10-21,22.0,22.459999084472656,21.0,21.81999969482422,1336144.0 +2018-10-22,21.81999969482422,22.100000381469727,20.760000228881836,21.0,957739.0 +2018-10-23,21.0,22.200000762939453,20.760000228881836,21.600000381469727,2149066.0 +2018-10-24,21.700000762939453,22.299999237060547,21.700000762939453,22.0,1377856.0 +2018-10-25,22.0,22.719999313354492,21.899999618530273,22.200000762939453,1261149.0 +2018-10-28,22.219999313354492,23.700000762939453,22.200000762939453,23.040000915527344,1933196.0 +2018-10-29,23.280000686645508,23.780000686645508,23.219999313354492,23.399999618530273,1231702.0 +2018-10-30,23.440000534057617,23.780000686645508,23.239999771118164,23.399999618530273,553273.0 +2018-10-31,23.399999618530273,24.239999771118164,23.34000015258789,24.100000381469727,1900922.0 +2018-11-01,24.139999389648438,24.84000015258789,24.139999389648438,24.700000762939453,1703623.0 +2018-11-04,24.899999618530273,24.979999542236328,24.0,24.079999923706055,1306274.0 +2018-11-05,24.0,24.040000915527344,23.139999389648438,23.219999313354492,1460840.0 +2018-11-06,23.34000015258789,23.700000762939453,23.15999984741211,23.299999237060547,1647084.0 +2018-11-07,23.3799991607666,23.3799991607666,22.600000381469727,22.68000030517578,764820.0 +2018-11-08,22.8799991607666,23.200000762939453,22.440000534057617,22.959999084472656,715547.0 +2018-11-11,23.0,23.0,22.0,22.200000762939453,1131706.0 +2018-11-12,22.299999237060547,22.5,22.079999923706055,22.239999771118164,936015.0 +2018-11-13,22.219999313354492,22.219999313354492,21.700000762939453,21.700000762939453,1464019.0 +2018-11-14,21.399999618530273,21.399999618530273,20.8799991607666,21.040000915527344,1957108.0 +2018-11-15,21.18000030517578,21.200000762939453,20.899999618530273,21.079999923706055,945323.0 +2018-11-18,21.0,21.079999923706055,20.700000762939453,20.780000686645508,622827.0 +2018-11-19,20.719999313354492,21.420000076293945,20.719999313354492,21.100000381469727,1187766.0 +2018-11-20,21.139999389648438,21.479999542236328,20.81999969482422,20.81999969482422,801938.0 +2018-11-21,21.079999923706055,21.079999923706055,20.799999237060547,20.979999542236328,476272.0 +2018-11-22,21.059999465942383,21.299999237060547,21.059999465942383,21.18000030517578,443502.0 +2018-11-25,21.040000915527344,21.040000915527344,20.81999969482422,20.979999542236328,308179.0 +2018-11-26,21.020000457763672,21.219999313354492,20.899999618530273,20.940000534057617,254735.0 +2018-11-27,21.059999465942383,21.239999771118164,20.959999084472656,21.200000762939453,882549.0 +2018-11-28,21.280000686645508,21.5,21.219999313354492,21.399999618530273,963003.0 +2018-11-29,21.459999084472656,22.219999313354492,21.459999084472656,21.84000015258789,2917711.0 +2018-12-02,22.100000381469727,22.100000381469727,21.780000686645508,21.920000076293945,1058449.0 +2018-12-03,22.059999465942383,22.139999389648438,21.799999237060547,21.920000076293945,1204982.0 +2018-12-04,21.920000076293945,21.920000076293945,21.639999389648438,21.719999313354492,632075.0 +2018-12-05,21.600000381469727,21.600000381469727,21.0,21.420000076293945,933675.0 +2018-12-06,21.440000534057617,21.440000534057617,21.100000381469727,21.200000762939453,423134.0 +2018-12-09,21.219999313354492,21.3799991607666,21.100000381469727,21.18000030517578,363650.0 +2018-12-10,21.100000381469727,21.260000228881836,21.100000381469727,21.139999389648438,221916.0 +2018-12-11,21.280000686645508,21.6200008392334,21.219999313354492,21.420000076293945,770970.0 +2018-12-12,21.440000534057617,21.760000228881836,21.440000534057617,21.739999771118164,611224.0 +2018-12-13,21.799999237060547,21.84000015258789,21.579999923706055,21.700000762939453,626774.0 +2018-12-16,21.700000762939453,21.799999237060547,21.3799991607666,21.399999618530273,908016.0 +2018-12-17,21.299999237060547,21.600000381469727,21.299999237060547,21.420000076293945,811741.0 +2018-12-18,21.399999618530273,21.5,21.139999389648438,21.139999389648438,863291.0 +2018-12-19,21.139999389648438,21.15999984741211,20.84000015258789,20.84000015258789,620696.0 +2018-12-20,20.799999237060547,20.84000015258789,20.200000762939453,20.260000228881836,765239.0 +2018-12-23,20.0,20.020000457763672,19.0,19.979999542236328,421693.0 +2018-12-24,20.100000381469727,20.18000030517578,19.68000030517578,19.68000030517578,786772.0 +2018-12-25,19.299999237060547,19.299999237060547,19.0,19.139999389648438,689217.0 +2018-12-26,19.139999389648438,19.3799991607666,19.059999465942383,19.3799991607666,596431.0 +2018-12-27,19.700000762939453,20.079999923706055,19.399999618530273,19.440000534057617,981670.0 +2018-12-30,19.540000915527344,19.559999465942383,19.399999618530273,19.5,397264.0 +2018-12-31,19.600000381469727,19.600000381469727,19.459999084472656,19.459999084472656,279384.0 +2019-01-01,19.5,19.5,19.399999618530273,19.5,187201.0 +2019-01-02,19.5,19.920000076293945,19.399999618530273,19.799999237060547,515158.0 +2019-01-03,19.84000015258789,19.8799991607666,19.559999465942383,19.639999389648438,451619.0 +2019-01-06,19.600000381469727,19.799999237060547,19.600000381469727,19.700000762939453,826783.0 +2019-01-07,19.700000762939453,19.8799991607666,19.65999984741211,19.84000015258789,1169361.0 +2019-01-08,19.8799991607666,20.420000076293945,19.81999969482422,20.260000228881836,1664561.0 +2019-01-09,20.31999969482422,20.8799991607666,20.200000762939453,20.81999969482422,1546997.0 +2019-01-10,20.84000015258789,21.239999771118164,20.399999618530273,20.399999618530273,1098588.0 +2019-01-13,20.3799991607666,20.579999923706055,20.139999389648438,20.200000762939453,842633.0 +2019-01-14,20.15999984741211,20.479999542236328,20.100000381469727,20.479999542236328,1179648.0 +2019-01-15,20.5,20.81999969482422,20.399999618530273,20.520000457763672,748207.0 +2019-01-16,20.600000381469727,20.739999771118164,20.5,20.6200008392334,494879.0 +2019-01-17,20.520000457763672,20.84000015258789,20.5,20.84000015258789,533977.0 +2019-01-20,20.899999618530273,21.299999237060547,20.899999618530273,21.219999313354492,956699.0 +2019-01-21,21.219999313354492,21.360000610351562,20.940000534057617,21.299999237060547,809131.0 +2019-01-22,21.600000381469727,23.420000076293945,21.600000381469727,23.420000076293945,7381367.0 +2019-01-23,23.719999313354492,24.360000610351562,23.420000076293945,23.780000686645508,6305450.0 +2019-01-24,23.700000762939453,23.700000762939453,23.040000915527344,23.139999389648438,1432541.0 +2019-01-27,23.0,23.600000381469727,22.700000762939453,23.0,1973233.0 +2019-01-28,23.0,23.200000762939453,22.65999984741211,22.799999237060547,1361138.0 +2019-01-29,22.799999237060547,22.979999542236328,22.420000076293945,22.760000228881836,961756.0 +2019-01-30,22.780000686645508,23.18000030517578,22.600000381469727,22.780000686645508,769298.0 +2019-01-31,22.860000610351562,23.360000610351562,22.84000015258789,23.0,1209429.0 +2019-02-03,23.0,23.299999237060547,22.799999237060547,22.940000534057617,482847.0 +2019-02-04,22.860000610351562,23.0,22.799999237060547,22.84000015258789,238782.0 +2019-02-05,22.84000015258789,23.0,22.68000030517578,23.0,357240.0 +2019-02-06,23.200000762939453,24.0,22.860000610351562,23.639999389648438,2172054.0 +2019-02-07,23.780000686645508,23.780000686645508,23.299999237060547,23.399999618530273,554581.0 +2019-02-10,23.31999969482422,23.31999969482422,23.020000457763672,23.1200008392334,240326.0 +2019-02-11,23.1200008392334,23.639999389648438,23.1200008392334,23.3799991607666,781015.0 +2019-02-12,23.3799991607666,24.0,23.3799991607666,23.799999237060547,966812.0 +2019-02-13,23.899999618530273,24.299999237060547,23.700000762939453,24.100000381469727,1218225.0 +2019-02-14,24.18000030517578,24.18000030517578,23.700000762939453,23.8799991607666,564110.0 +2019-02-17,23.8799991607666,23.979999542236328,23.700000762939453,23.739999771118164,279660.0 +2019-02-18,23.780000686645508,24.8799991607666,23.719999313354492,24.459999084472656,1708329.0 +2019-02-19,24.579999923706055,24.579999923706055,24.079999923706055,24.18000030517578,441892.0 +2019-02-20,24.100000381469727,24.459999084472656,24.100000381469727,24.34000015258789,434153.0 +2019-02-21,24.440000534057617,24.440000534057617,24.079999923706055,24.1200008392334,330996.0 +2019-02-24,24.1200008392334,24.200000762939453,24.059999465942383,24.059999465942383,255876.0 +2019-02-25,24.040000915527344,24.100000381469727,23.559999465942383,23.920000076293945,500830.0 +2019-02-26,23.959999084472656,23.959999084472656,23.719999313354492,23.959999084472656,114960.0 +2019-02-27,23.81999969482422,23.920000076293945,23.399999618530273,23.739999771118164,387098.0 +2019-02-28,23.700000762939453,23.799999237060547,23.600000381469727,23.719999313354492,134719.0 +2019-03-03,23.799999237060547,24.219999313354492,23.700000762939453,24.139999389648438,306561.0 +2019-03-04,24.280000686645508,24.65999984741211,24.100000381469727,24.239999771118164,526135.0 +2019-03-05,24.299999237060547,24.360000610351562,24.0,24.020000457763672,169923.0 +2019-03-06,24.020000457763672,24.020000457763672,23.84000015258789,23.979999542236328,86175.0 +2019-03-07,23.940000534057617,23.959999084472656,23.799999237060547,23.860000610351562,129659.0 +2019-03-10,23.700000762939453,24.0,23.700000762939453,23.780000686645508,78405.0 +2019-03-11,23.799999237060547,23.799999237060547,23.399999618530273,23.399999618530273,153948.0 +2019-03-12,23.34000015258789,23.8799991607666,23.079999923706055,23.8799991607666,516609.0 +2019-03-13,23.700000762939453,24.200000762939453,23.700000762939453,24.0,469429.0 +2019-03-14,24.100000381469727,24.31999969482422,23.959999084472656,24.020000457763672,820577.0 +2019-03-17,24.0,24.239999771118164,23.860000610351562,24.139999389648438,204594.0 +2019-03-18,24.079999923706055,24.1200008392334,24.0,24.059999465942383,156498.0 +2019-03-19,24.0,24.100000381469727,23.739999771118164,23.959999084472656,385534.0 +2019-03-20,24.0,24.0,23.719999313354492,23.899999618530273,133101.0 +2019-03-21,23.760000228881836,23.8799991607666,23.760000228881836,23.860000610351562,85477.0 +2019-03-24,23.84000015258789,23.84000015258789,23.579999923706055,23.600000381469727,145734.0 +2019-03-25,23.65999984741211,23.899999618530273,23.260000228881836,23.860000610351562,278161.0 +2019-03-26,23.799999237060547,23.799999237060547,23.5,23.579999923706055,305269.0 +2019-03-27,23.5,23.579999923706055,23.459999084472656,23.459999084472656,156864.0 +2019-03-28,23.600000381469727,23.760000228881836,23.399999618530273,23.459999084472656,328701.0 +2019-03-31,23.219999313354492,23.299999237060547,22.65999984741211,22.700000762939453,536716.0 +2019-04-01,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0 +2019-04-02,22.68000030517578,23.700000762939453,22.68000030517578,23.440000534057617,819391.0 +2019-04-03,23.440000534057617,23.440000534057617,22.81999969482422,23.0,498379.0 +2019-04-04,23.239999771118164,23.239999771118164,22.899999618530273,22.959999084472656,166244.0 +2019-04-07,22.940000534057617,22.940000534057617,22.700000762939453,22.899999618530273,189884.0 +2019-04-08,22.8799991607666,23.440000534057617,22.739999771118164,23.399999618530273,303086.0 +2019-04-09,23.399999618530273,23.420000076293945,23.139999389648438,23.399999618530273,299950.0 +2019-04-10,22.860000610351562,24.34000015258789,22.860000610351562,23.979999542236328,1372659.0 +2019-04-11,23.959999084472656,24.260000228881836,23.920000076293945,24.1200008392334,814006.0 +2019-04-14,24.1200008392334,24.68000030517578,24.100000381469727,24.100000381469727,1037555.0 +2019-04-15,24.040000915527344,24.280000686645508,24.0,24.079999923706055,192353.0 +2019-04-16,24.0,24.040000915527344,23.739999771118164,23.780000686645508,342997.0 +2019-04-17,23.860000610351562,24.239999771118164,23.760000228881836,24.0,589202.0 +2019-04-18,24.079999923706055,24.100000381469727,23.899999618530273,24.040000915527344,185921.0 +2019-04-21,24.020000457763672,24.1200008392334,23.959999084472656,23.959999084472656,148555.0 +2019-04-22,24.0,24.0,23.5,23.81999969482422,240406.0 +2019-04-23,23.81999969482422,23.8799991607666,23.6200008392334,23.68000030517578,111869.0 +2019-04-24,23.739999771118164,23.780000686645508,23.399999618530273,23.479999542236328,106461.0 +2019-04-25,23.479999542236328,23.780000686645508,23.479999542236328,23.780000686645508,76395.0 +2019-04-28,23.799999237060547,23.84000015258789,23.600000381469727,23.700000762939453,184310.0 +2019-04-29,23.600000381469727,23.700000762939453,23.5,23.639999389648438,78128.0 +2019-04-30,23.600000381469727,23.600000381469727,23.3799991607666,23.420000076293945,148307.0 +2019-05-01,23.280000686645508,23.399999618530273,23.100000381469727,23.299999237060547,204105.0 +2019-05-02,23.1200008392334,23.200000762939453,23.0,23.15999984741211,139687.0 +2019-05-05,23.200000762939453,23.200000762939453,22.65999984741211,22.81999969482422,161106.0 +2019-05-06,22.700000762939453,22.700000762939453,22.200000762939453,22.600000381469727,77654.0 +2019-05-07,22.399999618530273,22.479999542236328,22.239999771118164,22.399999618530273,107574.0 +2019-05-08,22.040000915527344,22.260000228881836,21.899999618530273,22.0,257167.0 +2019-05-09,21.8799991607666,21.959999084472656,21.799999237060547,21.959999084472656,73284.0 +2019-05-12,21.299999237060547,22.100000381469727,21.299999237060547,22.040000915527344,54542.0 +2019-05-13,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0 +2019-05-14,21.5,22.0,21.399999618530273,21.979999542236328,184345.0 +2019-05-15,21.799999237060547,22.059999465942383,21.799999237060547,22.059999465942383,482462.0 +2019-05-16,22.139999389648438,22.440000534057617,21.600000381469727,21.959999084472656,205736.0 +2019-05-19,21.959999084472656,22.0,21.0,21.399999618530273,532196.0 +2019-05-20,21.139999389648438,21.299999237060547,21.1200008392334,21.18000030517578,488997.0 +2019-05-21,21.1200008392334,21.239999771118164,20.799999237060547,21.239999771118164,157122.0 +2019-05-22,21.100000381469727,21.3799991607666,21.020000457763672,21.18000030517578,202471.0 +2019-05-23,21.399999618530273,21.399999618530273,20.899999618530273,20.940000534057617,209405.0 +2019-05-26,20.700000762939453,20.700000762939453,19.959999084472656,20.18000030517578,342491.0 +2019-05-27,20.020000457763672,20.5,20.020000457763672,20.5,90279.0 +2019-05-28,20.440000534057617,20.979999542236328,20.399999618530273,20.979999542236328,296808.0 +2019-05-29,20.899999618530273,20.899999618530273,20.0,20.139999389648438,423095.0 +2019-05-30,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0 +2019-06-02,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0 +2019-06-03,20.100000381469727,20.18000030517578,19.940000534057617,19.979999542236328,347287.0 +2019-06-04,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0 +2019-06-05,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0 +2019-06-06,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0 +2019-06-09,20.139999389648438,20.139999389648438,20.0,20.0,395558.0 +2019-06-10,20.15999984741211,20.420000076293945,20.0,20.239999771118164,581927.0 +2019-06-11,20.280000686645508,20.6200008392334,20.260000228881836,20.479999542236328,217219.0 +2019-06-12,20.540000915527344,21.979999542236328,20.540000915527344,21.18000030517578,1009610.0 +2019-06-13,21.0,21.18000030517578,20.68000030517578,20.700000762939453,343514.0 +2019-06-16,20.68000030517578,20.68000030517578,20.139999389648438,20.479999542236328,724487.0 +2019-06-17,20.479999542236328,20.739999771118164,20.479999542236328,20.65999984741211,279639.0 +2019-06-18,20.739999771118164,20.739999771118164,20.399999618530273,20.600000381469727,264154.0 +2019-06-19,20.600000381469727,20.639999389648438,20.420000076293945,20.479999542236328,238364.0 +2019-06-20,20.479999542236328,20.65999984741211,20.399999618530273,20.5,197836.0 +2019-06-23,20.5,20.739999771118164,20.5,20.700000762939453,392660.0 +2019-06-24,20.719999313354492,21.399999618530273,20.719999313354492,20.979999542236328,1270803.0 +2019-06-25,21.040000915527344,21.1200008392334,20.780000686645508,21.0,186737.0 +2019-06-26,21.100000381469727,21.260000228881836,21.059999465942383,21.200000762939453,177415.0 +2019-06-27,21.260000228881836,21.31999969482422,21.1200008392334,21.280000686645508,260844.0 +2019-06-30,21.31999969482422,21.700000762939453,21.299999237060547,21.700000762939453,425820.0 +2019-07-01,21.719999313354492,22.700000762939453,21.719999313354492,22.700000762939453,1091734.0 +2019-07-02,22.68000030517578,23.540000915527344,22.600000381469727,23.540000915527344,1086597.0 +2019-07-03,23.559999465942383,23.600000381469727,23.299999237060547,23.5,320852.0 +2019-07-04,23.31999969482422,23.899999618530273,23.299999237060547,23.440000534057617,419356.0 +2019-07-07,23.399999618530273,23.399999618530273,22.81999969482422,22.81999969482422,231172.0 +2019-07-08,22.719999313354492,22.719999313354492,22.100000381469727,22.5,479931.0 +2019-07-09,22.540000915527344,22.84000015258789,22.299999237060547,22.299999237060547,152585.0 +2019-07-10,22.299999237060547,23.299999237060547,22.299999237060547,22.979999542236328,396971.0 +2019-07-11,23.200000762939453,23.8799991607666,23.040000915527344,23.6200008392334,366040.0 +2019-07-14,23.799999237060547,23.860000610351562,23.700000762939453,23.799999237060547,199329.0 +2019-07-15,23.899999618530273,24.239999771118164,23.899999618530273,24.059999465942383,538134.0 +2019-07-16,24.100000381469727,24.1200008392334,23.959999084472656,23.959999084472656,288338.0 +2019-07-17,23.979999542236328,23.979999542236328,23.65999984741211,23.860000610351562,262803.0 +2019-07-18,23.760000228881836,23.799999237060547,23.479999542236328,23.760000228881836,299977.0 +2019-07-21,23.1200008392334,23.799999237060547,23.1200008392334,23.700000762939453,146037.0 +2019-07-22,23.5,23.559999465942383,23.040000915527344,23.040000915527344,155706.0 +2019-07-23,23.100000381469727,23.600000381469727,23.100000381469727,23.31999969482422,152967.0 +2019-07-24,23.399999618530273,23.399999618530273,23.1200008392334,23.15999984741211,114036.0 +2019-07-25,23.15999984741211,23.299999237060547,23.15999984741211,23.18000030517578,69946.0 +2019-07-28,23.200000762939453,23.639999389648438,23.1200008392334,23.5,73805.0 +2019-07-29,23.700000762939453,23.760000228881836,23.360000610351562,23.360000610351562,146710.0 +2019-07-30,23.5,23.65999984741211,23.399999618530273,23.440000534057617,66998.0 +2019-07-31,23.399999618530273,23.700000762939453,23.3799991607666,23.700000762939453,148980.0 +2019-08-01,23.719999313354492,23.719999313354492,22.899999618530273,22.899999618530273,220743.0 +2019-08-04,22.899999618530273,23.0,22.8799991607666,22.899999618530273,137336.0 +2019-08-05,22.920000076293945,22.920000076293945,22.299999237060547,22.5,69562.0 +2019-08-06,22.100000381469727,23.100000381469727,22.100000381469727,22.959999084472656,83227.0 +2019-08-07,23.100000381469727,23.600000381469727,23.0,23.399999618530273,95024.0 +2019-08-08,23.200000762939453,23.440000534057617,23.1200008392334,23.15999984741211,37534.0 +2019-08-11,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0 +2019-08-12,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0 +2019-08-13,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0 +2019-08-14,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0 +2019-08-15,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0 +2019-08-18,23.0,23.040000915527344,22.979999542236328,23.020000457763672,26677.0 +2019-08-19,23.0,23.0,22.84000015258789,22.899999618530273,119564.0 +2019-08-20,22.84000015258789,23.15999984741211,22.5,23.020000457763672,98216.0 +2019-08-21,22.739999771118164,23.020000457763672,22.739999771118164,22.979999542236328,38869.0 +2019-08-22,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0 +2019-08-25,22.799999237060547,22.920000076293945,22.399999618530273,22.399999618530273,91548.0 +2019-08-26,22.399999618530273,22.899999618530273,22.299999237060547,22.799999237060547,130023.0 +2019-08-27,22.799999237060547,23.0,22.059999465942383,22.059999465942383,373533.0 +2019-08-28,22.15999984741211,22.299999237060547,22.15999984741211,22.280000686645508,93248.0 +2019-08-29,22.399999618530273,22.979999542236328,22.18000030517578,22.979999542236328,139524.0 +2019-09-01,22.68000030517578,22.700000762939453,22.100000381469727,22.100000381469727,206046.0 +2019-09-02,22.100000381469727,22.5,21.780000686645508,22.5,224294.0 +2019-09-03,22.1200008392334,22.239999771118164,21.959999084472656,22.0,388060.0 +2019-09-04,22.0,22.399999618530273,22.0,22.399999618530273,176334.0 +2019-09-05,22.399999618530273,22.479999542236328,22.239999771118164,22.299999237060547,116433.0 +2019-09-08,22.280000686645508,22.479999542236328,22.200000762939453,22.440000534057617,46701.0 +2019-09-09,22.420000076293945,22.440000534057617,22.219999313354492,22.34000015258789,73521.0 +2019-09-10,22.34000015258789,22.34000015258789,21.920000076293945,22.0,187284.0 +2019-09-11,21.6200008392334,21.6200008392334,21.040000915527344,21.1200008392334,141085.0 +2019-09-12,21.200000762939453,21.280000686645508,20.799999237060547,20.799999237060547,259374.0 +2019-09-15,20.299999237060547,20.31999969482422,19.979999542236328,20.079999923706055,595843.0 +2019-09-16,20.1200008392334,20.139999389648438,19.600000381469727,19.700000762939453,274655.0 +2019-09-17,19.799999237060547,19.899999618530273,19.200000762939453,19.459999084472656,536845.0 +2019-09-18,19.739999771118164,19.739999771118164,19.299999237060547,19.360000610351562,223819.0 +2019-09-19,19.299999237060547,19.299999237060547,19.0,19.079999923706055,1123772.0 +2019-09-22,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-09-24,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-09-25,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-09-26,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-09-29,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-09-30,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-01,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-02,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-03,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-06,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-07,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-08,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-09,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-10,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-13,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-14,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-15,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-16,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-17,19.079999923706055,19.079999923706055,19.079999923706055,19.079999923706055,0.0 +2019-10-20,20.0,20.18000030517578,17.18000030517578,19.940000534057617,966986.0 +2019-10-21,19.979999542236328,20.0,19.760000228881836,19.940000534057617,210575.0 +2019-10-22,19.979999542236328,19.979999542236328,19.719999313354492,19.799999237060547,183860.0 +2019-10-23,19.8799991607666,19.899999618530273,19.639999389648438,19.739999771118164,173570.0 +2019-10-24,19.719999313354492,19.760000228881836,19.65999984741211,19.739999771118164,51778.0 +2019-10-27,19.260000228881836,19.68000030517578,19.15999984741211,19.18000030517578,460505.0 +2019-10-28,19.15999984741211,19.219999313354492,18.959999084472656,19.020000457763672,218261.0 +2019-10-29,18.899999618530273,18.899999618530273,18.5,18.600000381469727,358983.0 +2019-10-30,18.520000457763672,19.700000762939453,18.520000457763672,19.399999618530273,593716.0 +2019-10-31,19.399999618530273,19.5,19.100000381469727,19.299999237060547,149424.0 +2019-11-03,19.200000762939453,19.399999618530273,18.860000610351562,19.200000762939453,243556.0 +2019-11-04,19.260000228881836,21.1200008392334,19.260000228881836,21.1200008392334,1671229.0 +2019-11-05,21.5,21.920000076293945,21.0,21.079999923706055,1106869.0 +2019-11-06,21.100000381469727,21.479999542236328,21.0,21.0,356307.0 +2019-11-07,21.0,21.299999237060547,21.0,21.0,203255.0 +2019-11-10,20.959999084472656,20.979999542236328,20.540000915527344,20.739999771118164,236797.0 +2019-11-11,20.780000686645508,20.899999618530273,20.0,20.200000762939453,212976.0 +2019-11-12,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0 +2019-11-13,20.040000915527344,20.739999771118164,19.860000610351562,19.860000610351562,322576.0 +2019-11-14,19.81999969482422,20.299999237060547,19.81999969482422,20.0,174017.0 +2019-11-17,19.979999542236328,20.100000381469727,19.920000076293945,20.040000915527344,86372.0 +2019-11-18,20.239999771118164,20.440000534057617,20.239999771118164,20.440000534057617,151043.0 +2019-11-19,20.399999618530273,21.360000610351562,20.399999618530273,21.299999237060547,283214.0 +2019-11-20,21.139999389648438,21.399999618530273,21.139999389648438,21.15999984741211,243174.0 +2019-11-21,21.139999389648438,21.139999389648438,20.600000381469727,20.979999542236328,306608.0 +2019-11-24,20.979999542236328,21.15999984741211,20.799999237060547,20.860000610351562,107374.0 +2019-11-25,20.979999542236328,21.700000762939453,20.860000610351562,21.139999389648438,463693.0 +2019-11-26,21.3799991607666,21.3799991607666,21.200000762939453,21.260000228881836,194394.0 +2019-11-27,21.459999084472656,21.6200008392334,21.299999237060547,21.31999969482422,169845.0 +2019-11-28,21.299999237060547,21.639999389648438,21.299999237060547,21.399999618530273,203928.0 +2019-12-01,21.200000762939453,22.200000762939453,20.799999237060547,21.920000076293945,539512.0 +2019-12-02,21.81999969482422,23.420000076293945,21.81999969482422,22.420000076293945,375392.0 +2019-12-03,22.920000076293945,23.5,22.700000762939453,23.020000457763672,472261.0 +2019-12-04,23.020000457763672,23.700000762939453,22.81999969482422,23.700000762939453,497462.0 +2019-12-05,23.68000030517578,23.979999542236328,23.6200008392334,23.959999084472656,420681.0 +2019-12-08,23.899999618530273,24.780000686645508,23.899999618530273,24.65999984741211,906815.0 +2019-12-09,24.700000762939453,24.760000228881836,24.0,24.360000610351562,525759.0 +2019-12-10,24.139999389648438,26.399999618530273,24.100000381469727,26.0,1108809.0 +2019-12-11,25.850000381469727,28.399999618530273,25.600000381469727,28.0,1813805.0 +2019-12-12,28.100000381469727,28.850000381469727,26.700000762939453,27.799999237060547,1027528.0 +2019-12-15,27.5,28.100000381469727,26.850000381469727,27.049999237060547,916825.0 +2019-12-16,26.950000762939453,28.200000762939453,26.799999237060547,27.799999237060547,2662505.0 +2019-12-17,27.549999237060547,28.0,26.25,26.950000762939453,5131392.0 +2019-12-18,27.5,27.75,27.200000762939453,27.75,1320885.0 +2019-12-19,27.75,27.75,27.200000762939453,27.75,690037.0 +2019-12-22,27.5,27.700000762939453,27.149999618530273,27.549999237060547,440425.0 +2019-12-23,27.5,27.700000762939453,27.200000762939453,27.700000762939453,713477.0 +2019-12-24,27.75,29.600000381469727,27.549999237060547,28.5,4135971.0 +2019-12-25,28.549999237060547,30.200000762939453,28.5,29.600000381469727,3024504.0 +2019-12-26,29.899999618530273,30.100000381469727,29.600000381469727,29.600000381469727,1801675.0 +2019-12-29,29.700000762939453,29.799999237060547,29.200000762939453,29.700000762939453,713154.0 +2019-12-30,29.649999618530273,29.950000762939453,29.450000762939453,29.700000762939453,303598.0 +2019-12-31,29.600000381469727,30.700000762939453,29.5,30.0,5637232.0 +2020-01-01,30.149999618530273,30.600000381469727,29.299999237060547,29.799999237060547,2761114.0 +2020-01-02,29.799999237060547,31.299999237060547,29.700000762939453,30.899999618530273,2233388.0 +2020-01-05,29.899999618530273,31.600000381469727,29.600000381469727,31.149999618530273,1428723.0 +2020-01-06,31.399999618530273,31.399999618530273,30.549999237060547,30.899999618530273,283023.0 +2020-01-07,30.950000762939453,31.149999618530273,30.0,30.200000762939453,380820.0 +2020-01-08,29.5,30.0,28.5,29.149999618530273,339486.0 +2020-01-09,29.600000381469727,30.399999618530273,29.600000381469727,29.950000762939453,443823.0 +2020-01-12,30.299999237060547,30.299999237060547,29.5,29.75,449612.0 +2020-01-13,29.850000381469727,30.299999237060547,29.799999237060547,29.899999618530273,354813.0 +2020-01-14,30.049999237060547,30.049999237060547,29.399999618530273,29.700000762939453,368221.0 +2020-01-15,29.649999618530273,29.700000762939453,28.950000762939453,29.200000762939453,309783.0 +2020-01-16,29.25,30.0,29.200000762939453,29.700000762939453,603553.0 +2020-01-19,29.950000762939453,29.950000762939453,29.649999618530273,29.700000762939453,146932.0 +2020-01-20,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,238833.0 +2020-01-21,29.5,29.5,29.0,29.100000381469727,207338.0 +2020-01-22,29.0,29.899999618530273,29.0,29.399999618530273,403257.0 +2020-01-23,29.5,29.5,29.100000381469727,29.25,105767.0 +2020-01-26,29.0,29.299999237060547,29.0,29.25,236856.0 +2020-01-27,29.0,29.75,29.0,29.200000762939453,361181.0 +2020-01-28,29.200000762939453,29.25,28.899999618530273,29.100000381469727,677511.0 +2020-01-29,29.100000381469727,29.450000762939453,29.100000381469727,29.100000381469727,144762.0 +2020-01-30,29.100000381469727,29.549999237060547,29.049999237060547,29.549999237060547,370352.0 +2020-02-02,29.299999237060547,29.649999618530273,28.950000762939453,29.5,225560.0 +2020-02-03,29.25,29.75,29.25,29.649999618530273,267449.0 +2020-02-04,29.600000381469727,31.75,29.5,29.600000381469727,1303851.0 +2020-02-05,29.5,29.899999618530273,29.0,29.5,892485.0 +2020-02-06,29.350000381469727,29.600000381469727,29.0,29.149999618530273,351974.0 +2020-02-09,29.0,29.049999237060547,28.5,28.899999618530273,164885.0 +2020-02-10,28.899999618530273,29.899999618530273,28.649999618530273,29.5,306369.0 +2020-02-11,29.700000762939453,30.049999237060547,29.5,30.0,1029234.0 +2020-02-12,30.149999618530273,30.700000762939453,30.049999237060547,30.299999237060547,752094.0 +2020-02-13,30.299999237060547,30.950000762939453,29.75,29.799999237060547,435356.0 +2020-02-16,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2020-02-17,30.399999618530273,30.600000381469727,30.049999237060547,30.600000381469727,190208.0 +2020-02-18,31.0,31.0,30.399999618530273,30.450000762939453,843726.0 +2020-02-19,30.299999237060547,31.149999618530273,30.299999237060547,31.100000381469727,542357.0 +2020-02-20,31.100000381469727,31.850000381469727,31.100000381469727,31.25,862956.0 +2020-02-23,31.299999237060547,31.850000381469727,31.200000762939453,31.450000762939453,354820.0 +2020-02-24,31.100000381469727,31.600000381469727,30.299999237060547,30.799999237060547,488912.0 +2020-02-25,30.649999618530273,30.850000381469727,30.649999618530273,30.75,267294.0 +2020-02-26,30.850000381469727,32.0,30.850000381469727,31.200000762939453,1224202.0 +2020-02-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2020-03-01,30.75,30.75,28.5,30.5,2619854.0 +2020-03-02,30.5,31.549999237060547,30.5,30.549999237060547,424086.0 +2020-03-03,31.100000381469727,31.950000762939453,31.0,31.549999237060547,5651551.0 +2020-03-04,31.25,33.0,31.100000381469727,33.0,3871873.0 +2020-03-05,33.0,33.0,33.0,33.0,0.0 +2020-03-08,31.100000381469727,33.95000076293945,31.0,33.400001525878906,6166186.0 +2020-03-09,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,53921.0 +2020-03-10,28.350000381469727,31.399999618530273,27.100000381469727,29.299999237060547,3856712.0 +2020-03-11,29.5,29.799999237060547,26.399999618530273,26.399999618530273,1619886.0 +2020-03-12,24.0,24.399999618530273,23.760000228881836,23.760000228881836,808641.0 +2020-03-15,23.760000228881836,24.860000610351562,21.399999618530273,21.399999618530273,1732486.0 +2020-03-16,19.940000534057617,22.299999237060547,19.260000228881836,20.34000015258789,2820495.0 +2020-03-17,20.299999237060547,21.579999923706055,20.0,21.0,655583.0 +2020-03-18,20.899999618530273,21.520000457763672,20.700000762939453,21.079999923706055,362348.0 +2020-03-19,20.1200008392334,21.200000762939453,20.1200008392334,20.920000076293945,382969.0 +2020-03-22,20.5,21.0,20.5,20.799999237060547,177762.0 +2020-03-23,20.760000228881836,20.940000534057617,20.299999237060547,20.799999237060547,550152.0 +2020-03-24,20.979999542236328,22.8799991607666,20.979999542236328,22.8799991607666,1022676.0 +2020-03-25,23.5,23.899999618530273,21.600000381469727,22.079999923706055,978055.0 +2020-03-26,22.100000381469727,23.0,22.0,22.540000915527344,413506.0 +2020-03-29,22.540000915527344,24.3799991607666,22.079999923706055,23.860000610351562,956201.0 +2020-03-30,24.0,24.200000762939453,23.440000534057617,23.559999465942383,513163.0 +2020-03-31,23.639999389648438,24.0,23.600000381469727,23.8799991607666,396010.0 +2020-04-01,23.719999313354492,23.8799991607666,23.65999984741211,23.780000686645508,92472.0 +2020-04-02,23.959999084472656,24.219999313354492,23.799999237060547,23.959999084472656,326830.0 +2020-04-05,24.299999237060547,25.200000762939453,24.139999389648438,24.239999771118164,850520.0 +2020-04-06,24.600000381469727,24.899999618530273,24.399999618530273,24.799999237060547,236651.0 +2020-04-07,24.860000610351562,25.950000762939453,24.6200008392334,25.549999237060547,691740.0 +2020-04-08,25.600000381469727,26.0,25.299999237060547,25.549999237060547,526153.0 +2020-04-09,26.149999618530273,26.149999618530273,25.399999618530273,25.700000762939453,361147.0 +2020-04-12,26.0,27.200000762939453,25.049999237060547,27.0,457269.0 +2020-04-13,27.049999237060547,28.299999237060547,27.0,27.399999618530273,1034756.0 +2020-04-14,26.5,26.899999618530273,26.100000381469727,26.200000762939453,442480.0 +2020-04-15,26.700000762939453,26.75,26.049999237060547,26.049999237060547,254118.0 +2020-04-16,25.799999237060547,25.899999618530273,24.860000610351562,24.959999084472656,559747.0 +2020-04-19,25.0,26.5,24.8799991607666,26.0,537208.0 +2020-04-20,25.799999237060547,26.649999618530273,25.649999618530273,26.549999237060547,357253.0 +2020-04-21,25.75,26.25,25.200000762939453,25.5,336309.0 +2020-04-22,25.25,26.549999237060547,25.0,26.200000762939453,309006.0 +2020-04-23,26.25,26.700000762939453,26.200000762939453,26.25,189683.0 +2020-04-26,26.5,27.200000762939453,26.299999237060547,26.950000762939453,504812.0 +2020-04-27,27.149999618530273,27.950000762939453,26.950000762939453,27.549999237060547,351053.0 +2020-04-28,27.600000381469727,27.600000381469727,26.0,26.600000381469727,522093.0 +2020-04-29,26.899999618530273,26.899999618530273,26.5,26.700000762939453,264170.0 +2020-04-30,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-03,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-04,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-19,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-20,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-05-31,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-03,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-04,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-08,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-15,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-23,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-24,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-25,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-29,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-06-30,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-07,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-08,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-14,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-15,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-19,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-20,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-21,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-23,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-26,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-27,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-07-28,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-06,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-09,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-11,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-12,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-13,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-16,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-17,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-18,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2020-08-19,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,264164.0 +2020-08-20,32.25,32.25,32.25,32.25,483866.0 +2020-08-23,35.45000076293945,35.45000076293945,34.5,35.45000076293945,6432410.0 +2020-08-24,35.900001525878906,38.20000076293945,35.45000076293945,36.349998474121094,6164786.0 +2020-08-25,36.54999923706055,37.5,35.900001525878906,36.900001525878906,1849266.0 +2020-08-26,37.0,37.5,36.900001525878906,37.150001525878906,1218283.0 +2020-08-27,37.349998474121094,40.849998474121094,37.0,40.849998474121094,4983489.0 +2020-08-30,41.45000076293945,44.900001525878906,41.45000076293945,44.79999923706055,5162550.0 +2020-08-31,46.0,46.29999923706055,44.150001525878906,44.54999923706055,4822964.0 +2020-09-01,44.54999923706055,44.95000076293945,42.900001525878906,43.20000076293945,2438680.0 +2020-09-02,43.0,44.75,41.900001525878906,43.79999923706055,2729077.0 +2020-09-03,44.0,45.400001525878906,44.0,44.900001525878906,3457535.0 +2020-09-06,44.900001525878906,45.79999923706055,44.20000076293945,45.29999923706055,2137929.0 +2020-09-07,45.5,48.5,45.0,46.0,6020879.0 +2020-09-08,46.0,47.650001525878906,45.20000076293945,45.70000076293945,3017406.0 +2020-09-09,45.599998474121094,46.79999923706055,44.45000076293945,46.349998474121094,2570465.0 +2020-09-10,46.5,47.04999923706055,45.650001525878906,45.79999923706055,2121542.0 +2020-09-13,45.849998474121094,46.75,45.849998474121094,46.45000076293945,2415982.0 +2020-09-14,46.70000076293945,46.95000076293945,44.20000076293945,46.0,2066546.0 +2020-09-15,46.0,46.79999923706055,45.0,45.849998474121094,2322751.0 +2020-09-16,46.0,46.5,44.54999923706055,44.54999923706055,2277720.0 +2020-09-17,44.20000076293945,44.599998474121094,43.400001525878906,44.0,1662718.0 +2020-09-20,44.0,44.70000076293945,43.79999923706055,44.0,1880318.0 +2020-09-21,44.099998474121094,44.900001525878906,43.0,43.400001525878906,2949064.0 +2020-09-22,42.900001525878906,44.150001525878906,42.79999923706055,43.29999923706055,1361171.0 +2020-09-24,43.400001525878906,44.20000076293945,42.900001525878906,44.0,1370575.0 +2020-09-27,44.0,45.29999923706055,43.599998474121094,44.54999923706055,1727885.0 +2020-09-28,44.95000076293945,45.70000076293945,44.0,44.599998474121094,1760141.0 +2020-09-29,44.70000076293945,45.0,43.79999923706055,44.04999923706055,929283.0 +2020-09-30,43.5,44.900001525878906,43.400001525878906,44.349998474121094,1166733.0 +2020-10-01,44.5,45.20000076293945,43.54999923706055,44.29999923706055,909682.0 +2020-10-04,43.599998474121094,44.650001525878906,43.29999923706055,43.29999923706055,643685.0 +2020-10-05,43.349998474121094,44.0,41.29999923706055,43.70000076293945,1067907.0 +2020-10-06,44.20000076293945,44.349998474121094,43.5,43.95000076293945,502124.0 +2020-10-07,43.79999923706055,45.25,43.400001525878906,44.70000076293945,1978465.0 +2020-10-08,45.0,46.79999923706055,44.599998474121094,44.75,3990757.0 +2020-10-11,45.29999923706055,45.79999923706055,44.599998474121094,44.849998474121094,1334688.0 +2020-10-12,44.79999923706055,46.849998474121094,44.5,46.849998474121094,3494524.0 +2020-10-13,47.5,47.95000076293945,46.20000076293945,46.349998474121094,2888895.0 +2020-10-14,46.349998474121094,47.25,45.79999923706055,47.0,2044811.0 +2020-10-15,46.900001525878906,47.0,46.04999923706055,46.349998474121094,1158330.0 +2020-10-18,46.5,46.900001525878906,45.900001525878906,45.95000076293945,841566.0 +2020-10-19,45.95000076293945,46.25,45.45000076293945,45.5,588533.0 +2020-10-20,45.20000076293945,46.25,44.5,45.79999923706055,2286949.0 +2020-10-21,46.0,47.150001525878906,46.0,46.099998474121094,2837302.0 +2020-10-22,45.79999923706055,46.20000076293945,45.5,46.20000076293945,1036506.0 +2020-10-25,46.349998474121094,46.599998474121094,41.599998474121094,41.599998474121094,2365101.0 +2020-10-26,41.79999923706055,43.0,40.599998474121094,43.0,1973512.0 +2020-10-27,42.0,43.0,41.5,42.400001525878906,1252173.0 +2020-10-28,41.849998474121094,42.25,40.75,40.95000076293945,1259687.0 +2020-10-29,40.0,40.099998474121094,39.0,39.79999923706055,1539784.0 +2020-11-01,39.20000076293945,40.0,39.04999923706055,39.400001525878906,635611.0 +2020-11-02,39.0,40.349998474121094,39.0,39.79999923706055,783475.0 +2020-11-03,40.0,41.20000076293945,39.79999923706055,40.5,899910.0 +2020-11-04,40.79999923706055,41.400001525878906,40.5,40.900001525878906,639693.0 +2020-11-05,41.0,41.0,40.25,40.54999923706055,450636.0 +2020-11-08,39.70000076293945,42.45000076293945,39.70000076293945,42.45000076293945,767896.0 +2020-11-09,43.0,44.400001525878906,42.70000076293945,43.900001525878906,1546451.0 +2020-11-10,44.54999923706055,45.599998474121094,43.099998474121094,44.70000076293945,2253703.0 +2020-11-11,45.25,46.400001525878906,44.900001525878906,46.29999923706055,2412670.0 +2020-11-12,46.29999923706055,47.400001525878906,46.04999923706055,47.29999923706055,1623852.0 +2020-11-15,47.70000076293945,48.349998474121094,47.20000076293945,47.599998474121094,1809633.0 +2020-11-16,48.0,48.0,45.75,46.099998474121094,1465751.0 +2020-11-17,46.099998474121094,47.29999923706055,45.70000076293945,46.150001525878906,1472901.0 +2020-11-18,46.20000076293945,46.599998474121094,45.79999923706055,46.0,846422.0 +2020-11-19,46.0,46.25,45.5,46.099998474121094,1206576.0 +2020-11-22,46.150001525878906,46.900001525878906,45.900001525878906,46.099998474121094,1024866.0 +2020-11-23,46.04999923706055,49.95000076293945,45.5,49.5,6762418.0 +2020-11-24,50.5,52.599998474121094,50.0,50.70000076293945,5328794.0 +2020-11-25,50.79999923706055,51.400001525878906,49.75,49.75,1521861.0 +2020-11-26,46.79999923706055,49.400001525878906,46.5,49.0,2286504.0 +2020-11-29,49.29999923706055,49.400001525878906,48.5,48.5,834193.0 +2020-11-30,48.650001525878906,50.70000076293945,48.20000076293945,50.0,1938429.0 +2020-12-01,49.900001525878906,49.900001525878906,48.70000076293945,48.70000076293945,664041.0 +2020-12-02,48.79999923706055,49.29999923706055,48.5,49.0,682551.0 +2020-12-03,49.04999923706055,50.5,48.70000076293945,49.0,1195734.0 +2020-12-06,49.20000076293945,50.0,46.599998474121094,47.0,719521.0 +2020-12-07,47.0,48.099998474121094,46.29999923706055,47.900001525878906,780267.0 +2020-12-08,48.0,48.099998474121094,47.0,47.5,602971.0 +2020-12-09,47.650001525878906,49.70000076293945,47.5,49.04999923706055,1603329.0 +2020-12-10,49.20000076293945,49.849998474121094,48.900001525878906,49.099998474121094,666028.0 +2020-12-13,49.20000076293945,49.29999923706055,48.29999923706055,48.599998474121094,374193.0 +2020-12-14,48.400001525878906,48.400001525878906,47.5,48.0,509136.0 +2020-12-15,47.900001525878906,49.29999923706055,47.599998474121094,48.5,605885.0 +2020-12-16,48.5,50.20000076293945,48.5,49.150001525878906,1526056.0 +2020-12-17,49.5,49.900001525878906,49.0,49.150001525878906,962356.0 +2020-12-20,49.150001525878906,49.5,48.099998474121094,48.099998474121094,701890.0 +2020-12-21,46.20000076293945,47.400001525878906,46.099998474121094,46.849998474121094,942719.0 +2020-12-22,46.650001525878906,48.5,46.650001525878906,48.0,670520.0 +2020-12-23,48.0,48.5,47.70000076293945,48.400001525878906,303711.0 +2020-12-24,48.29999923706055,48.849998474121094,47.849998474121094,48.45000076293945,495746.0 +2020-12-27,48.0,48.400001525878906,47.400001525878906,47.79999923706055,598185.0 +2020-12-28,47.79999923706055,47.95000076293945,47.0,47.349998474121094,448650.0 +2020-12-29,47.400001525878906,47.5,47.0,47.29999923706055,221411.0 +2020-12-30,47.349998474121094,47.400001525878906,47.0,47.099998474121094,259912.0 +2020-12-31,47.150001525878906,47.150001525878906,46.95000076293945,47.04999923706055,171987.0 +2021-01-03,47.0,47.0,45.5,46.0,240636.0 +2021-01-04,46.349998474121094,46.79999923706055,45.900001525878906,46.5,270619.0 +2021-01-05,46.599998474121094,46.599998474121094,45.95000076293945,45.95000076293945,183454.0 +2021-01-06,46.54999923706055,46.54999923706055,46.0,46.04999923706055,213138.0 +2021-01-07,46.349998474121094,50.599998474121094,46.20000076293945,49.95000076293945,4901671.0 +2021-01-10,50.099998474121094,51.599998474121094,49.5,49.79999923706055,2637699.0 +2021-01-11,49.75,49.95000076293945,48.900001525878906,49.099998474121094,860417.0 +2021-01-12,49.099998474121094,49.349998474121094,48.849998474121094,49.150001525878906,364357.0 +2021-01-13,49.04999923706055,49.04999923706055,48.45000076293945,48.599998474121094,1024073.0 +2021-01-14,48.599998474121094,48.599998474121094,47.900001525878906,48.20000076293945,920732.0 +2021-01-17,48.0,48.599998474121094,47.70000076293945,48.04999923706055,896633.0 +2021-01-18,48.099998474121094,49.0,46.5,48.0,1263613.0 +2021-01-19,48.099998474121094,48.20000076293945,47.5,47.849998474121094,238093.0 +2021-01-20,47.849998474121094,48.099998474121094,47.70000076293945,47.900001525878906,208141.0 +2021-01-21,48.04999923706055,48.900001525878906,47.75,48.25,1398082.0 +2021-01-24,48.349998474121094,48.349998474121094,47.45000076293945,47.75,521549.0 +2021-01-25,47.900001525878906,48.0,47.599998474121094,47.900001525878906,223156.0 +2021-01-26,47.70000076293945,47.95000076293945,47.599998474121094,47.70000076293945,199003.0 +2021-01-27,47.849998474121094,48.04999923706055,47.0,47.54999923706055,223495.0 +2021-01-28,47.45000076293945,47.849998474121094,47.349998474121094,47.75,216365.0 +2021-01-31,47.650001525878906,47.95000076293945,47.04999923706055,47.25,419042.0 +2021-02-01,47.349998474121094,47.400001525878906,46.95000076293945,46.95000076293945,248770.0 +2021-02-02,47.0,47.150001525878906,46.79999923706055,46.95000076293945,221435.0 +2021-02-03,46.95000076293945,47.099998474121094,45.849998474121094,46.29999923706055,362319.0 +2021-02-04,45.5,45.849998474121094,45.349998474121094,45.54999923706055,464672.0 +2021-02-07,45.70000076293945,46.349998474121094,45.70000076293945,45.900001525878906,351762.0 +2021-02-08,45.900001525878906,48.20000076293945,45.900001525878906,47.70000076293945,881296.0 +2021-02-09,47.70000076293945,48.20000076293945,47.29999923706055,47.29999923706055,738361.0 +2021-02-10,47.400001525878906,48.150001525878906,47.20000076293945,47.349998474121094,815857.0 +2021-02-11,47.599998474121094,48.29999923706055,47.45000076293945,47.95000076293945,1003131.0 +2021-02-14,48.900001525878906,49.599998474121094,48.54999923706055,48.70000076293945,1258293.0 +2021-02-15,49.0,49.25,48.29999923706055,48.650001525878906,682273.0 +2021-02-16,48.79999923706055,48.900001525878906,48.150001525878906,48.650001525878906,549836.0 +2021-02-17,48.900001525878906,48.900001525878906,47.400001525878906,48.400001525878906,684916.0 +2021-02-18,48.0,49.599998474121094,48.0,49.349998474121094,1477529.0 +2021-02-21,49.599998474121094,49.599998474121094,48.349998474121094,48.5,1631499.0 +2021-02-22,48.54999923706055,48.75,48.0,48.599998474121094,509364.0 +2021-02-23,48.599998474121094,49.849998474121094,48.400001525878906,49.099998474121094,1959863.0 +2021-02-24,49.20000076293945,49.20000076293945,47.75,48.349998474121094,758730.0 +2021-02-25,48.5,51.400001525878906,48.45000076293945,51.400001525878906,4793831.0 +2021-02-28,50.599998474121094,51.0,49.650001525878906,49.849998474121094,2872594.0 +2021-03-01,50.900001525878906,51.0,48.349998474121094,48.70000076293945,3157536.0 +2021-03-02,49.75,49.75,48.5,48.75,896518.0 +2021-03-03,48.79999923706055,49.25,48.29999923706055,48.75,879444.0 +2021-03-04,48.650001525878906,49.150001525878906,48.400001525878906,48.54999923706055,603862.0 +2021-03-07,48.900001525878906,49.400001525878906,48.650001525878906,48.75,1219809.0 +2021-03-08,48.70000076293945,48.849998474121094,48.0,48.099998474121094,1029218.0 +2021-03-09,48.04999923706055,48.349998474121094,47.75,47.849998474121094,440068.0 +2021-03-10,47.95000076293945,48.29999923706055,47.54999923706055,47.599998474121094,666422.0 +2021-03-11,47.5,49.150001525878906,47.5,48.349998474121094,1458655.0 +2021-03-14,48.5,49.150001525878906,48.400001525878906,48.599998474121094,708164.0 +2021-03-15,49.0,49.0,48.349998474121094,48.349998474121094,376997.0 +2021-03-16,48.400001525878906,49.70000076293945,48.0,49.0,1281254.0 +2021-03-17,49.04999923706055,49.400001525878906,48.54999923706055,48.75,328039.0 +2021-03-18,48.54999923706055,49.150001525878906,48.45000076293945,48.54999923706055,347893.0 +2021-03-21,48.54999923706055,48.650001525878906,48.150001525878906,48.29999923706055,251207.0 +2021-03-22,48.20000076293945,48.400001525878906,47.95000076293945,48.25,266649.0 +2021-03-23,48.20000076293945,48.349998474121094,47.849998474121094,47.900001525878906,314768.0 +2021-03-24,47.900001525878906,47.900001525878906,47.599998474121094,47.650001525878906,147944.0 +2021-03-25,47.650001525878906,47.849998474121094,47.20000076293945,47.70000076293945,197656.0 +2021-03-28,47.75,48.650001525878906,47.75,48.5,341472.0 +2021-03-29,48.79999923706055,49.20000076293945,48.54999923706055,48.75,477390.0 +2021-03-30,49.0,49.0,48.5,48.79999923706055,184207.0 +2021-03-31,48.79999923706055,49.0,48.5,48.70000076293945,309027.0 +2021-04-01,48.75,49.150001525878906,48.599998474121094,48.95000076293945,390962.0 +2021-04-04,49.0,49.5,49.0,49.150001525878906,538349.0 +2021-04-05,49.20000076293945,51.79999923706055,49.0,50.5,2213414.0 +2021-04-06,51.0,55.099998474121094,50.79999923706055,53.5,4610144.0 +2021-04-07,53.5,53.5,53.5,53.5,0.0 +2021-04-08,51.70000076293945,53.20000076293945,51.5,52.0,647446.0 +2021-04-11,52.0,52.0,52.0,52.0,0.0 +2021-04-12,54.599998474121094,56.79999923706055,54.5,55.0,2017560.0 +2021-04-13,55.0,55.79999923706055,54.0,54.0,496141.0 +2021-04-14,54.0,54.5,53.400001525878906,54.0,289110.0 +2021-04-15,54.0,54.900001525878906,53.79999923706055,53.900001525878906,525717.0 +2021-04-18,54.5,54.5,52.400001525878906,53.099998474121094,1235793.0 +2021-04-19,53.099998474121094,54.20000076293945,52.599998474121094,54.20000076293945,459578.0 +2021-04-20,54.5,54.599998474121094,53.70000076293945,54.20000076293945,836414.0 +2021-04-21,54.20000076293945,54.5,53.400001525878906,53.70000076293945,349690.0 +2021-04-22,53.79999923706055,55.900001525878906,53.099998474121094,54.20000076293945,1249769.0 +2021-04-25,53.79999923706055,54.20000076293945,52.70000076293945,54.20000076293945,1426470.0 +2021-04-26,54.0,54.5,53.70000076293945,54.400001525878906,634401.0 +2021-04-27,54.400001525878906,55.599998474121094,54.0,55.599998474121094,989186.0 +2021-04-28,55.79999923706055,57.400001525878906,55.0,55.5,1542943.0 +2021-04-29,55.5,57.599998474121094,55.400001525878906,56.900001525878906,2284788.0 +2021-05-02,57.0,57.0,53.79999923706055,54.099998474121094,2602131.0 +2021-05-03,54.599998474121094,54.599998474121094,52.79999923706055,53.0,905086.0 +2021-05-04,53.0,53.900001525878906,52.70000076293945,53.400001525878906,449729.0 +2021-05-05,53.70000076293945,54.20000076293945,53.29999923706055,53.599998474121094,543944.0 +2021-05-06,53.5,53.599998474121094,53.099998474121094,53.20000076293945,263031.0 +2021-05-09,53.29999923706055,53.5,52.900001525878906,53.5,292967.0 +2021-05-10,53.29999923706055,54.5,53.29999923706055,54.29999923706055,534800.0 +2021-05-17,54.29999923706055,55.0,54.099998474121094,54.70000076293945,430022.0 +2021-05-18,54.599998474121094,55.0,54.29999923706055,55.0,346376.0 +2021-05-19,55.0,55.0,54.20000076293945,54.29999923706055,207979.0 +2021-05-20,54.0,54.599998474121094,54.0,54.400001525878906,206794.0 +2021-05-23,54.400001525878906,54.70000076293945,54.20000076293945,54.5,225474.0 +2021-05-24,54.20000076293945,55.900001525878906,54.20000076293945,55.599998474121094,539188.0 +2021-05-25,55.70000076293945,56.0,55.400001525878906,55.79999923706055,319099.0 +2021-05-26,55.79999923706055,58.70000076293945,55.29999923706055,58.20000076293945,2159341.0 +2021-05-27,58.5,58.70000076293945,57.29999923706055,58.0,1135812.0 +2021-05-30,58.0,58.0,56.79999923706055,57.20000076293945,715770.0 +2021-05-31,57.20000076293945,57.400001525878906,56.5,56.900001525878906,324142.0 +2021-06-01,56.900001525878906,57.599998474121094,56.099998474121094,56.099998474121094,445189.0 +2021-06-02,56.20000076293945,56.70000076293945,55.599998474121094,56.599998474121094,257668.0 +2021-06-03,56.599998474121094,57.70000076293945,56.599998474121094,57.70000076293945,1062600.0 +2021-06-06,57.900001525878906,58.099998474121094,57.099998474121094,57.400001525878906,478414.0 +2021-06-07,57.099998474121094,57.70000076293945,57.0,57.0,216796.0 +2021-06-08,57.20000076293945,57.29999923706055,55.0,56.5,468026.0 +2021-06-09,56.599998474121094,57.599998474121094,56.0,57.29999923706055,723840.0 +2021-06-10,57.29999923706055,57.599998474121094,56.400001525878906,56.79999923706055,472522.0 +2021-06-13,56.900001525878906,57.099998474121094,56.20000076293945,57.0,425268.0 +2021-06-14,56.70000076293945,57.20000076293945,55.400001525878906,56.0,249339.0 +2021-06-15,56.0,56.0,55.0,55.400001525878906,298084.0 +2021-06-16,55.5,55.5,54.900001525878906,55.20000076293945,107742.0 +2021-06-17,55.20000076293945,55.599998474121094,54.5,55.0,257131.0 +2021-06-20,55.0,55.099998474121094,53.400001525878906,53.900001525878906,957632.0 +2021-06-21,53.70000076293945,54.5,53.599998474121094,54.400001525878906,725079.0 +2021-06-22,54.5,59.29999923706055,54.20000076293945,56.20000076293945,3744813.0 +2021-06-23,56.400001525878906,59.599998474121094,56.400001525878906,59.0,3960352.0 +2021-06-24,59.599998474121094,59.599998474121094,56.70000076293945,56.900001525878906,3171007.0 +2021-06-27,56.900001525878906,56.900001525878906,56.900001525878906,56.900001525878906,0.0 +2021-06-28,57.20000076293945,57.20000076293945,56.400001525878906,56.599998474121094,428129.0 +2021-06-29,56.5,57.099998474121094,56.400001525878906,56.79999923706055,393071.0 +2021-06-30,56.70000076293945,56.79999923706055,56.0,56.29999923706055,355330.0 +2021-07-01,56.099998474121094,57.29999923706055,55.79999923706055,56.79999923706055,731629.0 +2021-07-04,57.0,57.70000076293945,56.79999923706055,57.0,840388.0 +2021-07-05,57.0,58.400001525878906,56.599998474121094,57.70000076293945,1545221.0 +2021-07-06,58.0,59.20000076293945,58.0,58.400001525878906,1317618.0 +2021-07-07,58.5,59.099998474121094,57.5,58.70000076293945,1196050.0 +2021-07-08,58.5,59.0,57.70000076293945,58.29999923706055,867864.0 +2021-07-11,58.29999923706055,59.20000076293945,57.70000076293945,59.20000076293945,1193416.0 +2021-07-12,59.20000076293945,59.20000076293945,57.5,58.5,932130.0 +2021-07-13,58.79999923706055,58.79999923706055,57.099998474121094,57.29999923706055,957188.0 +2021-07-14,57.29999923706055,58.400001525878906,57.29999923706055,58.0,848429.0 +2021-07-15,58.0,58.70000076293945,57.5,57.70000076293945,750377.0 +2021-07-25,58.400001525878906,59.900001525878906,57.79999923706055,59.599998474121094,1421880.0 +2021-07-26,59.70000076293945,59.79999923706055,58.79999923706055,59.29999923706055,469486.0 +2021-07-27,59.400001525878906,59.599998474121094,59.0,59.5,380239.0 +2021-07-28,59.5,62.400001525878906,59.29999923706055,62.20000076293945,1970422.0 +2021-07-29,61.900001525878906,62.5,61.5,62.20000076293945,938977.0 +2021-08-01,62.5,62.70000076293945,61.70000076293945,62.400001525878906,545961.0 +2021-08-02,62.599998474121094,63.29999923706055,62.5,62.79999923706055,711821.0 +2021-08-03,62.900001525878906,63.900001525878906,62.599998474121094,63.5,669194.0 +2021-08-04,63.5,63.5,62.400001525878906,62.5,346689.0 +2021-08-05,62.900001525878906,64.9000015258789,61.5,64.19999694824219,710139.0 +2021-08-08,64.5,65.0999984741211,63.400001525878906,63.900001525878906,648035.0 +2021-08-09,64.30000305175781,64.30000305175781,62.20000076293945,62.900001525878906,412908.0 +2021-08-10,62.900001525878906,64.80000305175781,62.900001525878906,64.80000305175781,807491.0 +2021-08-11,64.80000305175781,66.30000305175781,64.5,64.5999984741211,752859.0 +2021-08-12,64.5999984741211,64.69999694824219,63.0,63.79999923706055,346246.0 +2021-08-15,63.70000076293945,64.5999984741211,63.5,64.0999984741211,232346.0 +2021-08-16,64.30000305175781,67.19999694824219,64.0,66.5,1505684.0 +2021-08-17,67.0,68.30000305175781,66.4000015258789,66.80000305175781,1488105.0 +2021-08-18,66.80000305175781,66.9000015258789,65.0,66.0,514469.0 +2021-08-19,65.19999694824219,65.19999694824219,63.400001525878906,64.5999984741211,679642.0 +2021-08-22,65.0,65.19999694824219,63.0,64.0999984741211,402058.0 +2021-08-23,63.5,64.4000015258789,62.29999923706055,62.599998474121094,278595.0 +2021-08-24,63.0,64.80000305175781,62.29999923706055,63.70000076293945,393963.0 +2021-08-25,64.19999694824219,64.5999984741211,62.400001525878906,62.70000076293945,637694.0 +2021-08-26,62.70000076293945,63.5,62.70000076293945,63.099998474121094,261872.0 +2021-08-29,63.5,64.0,63.0,63.400001525878906,354993.0 +2021-08-30,63.29999923706055,63.900001525878906,63.0,63.5,188796.0 +2021-08-31,64.0,64.69999694824219,63.70000076293945,64.5999984741211,352282.0 +2021-09-01,64.80000305175781,66.0,64.5999984741211,64.80000305175781,444308.0 +2021-09-02,65.4000015258789,65.69999694824219,65.0,65.5,327422.0 +2021-09-05,65.5,66.0,65.19999694824219,65.69999694824219,194098.0 +2021-09-06,65.69999694824219,66.30000305175781,65.5,65.9000015258789,297582.0 +2021-09-07,66.0,67.69999694824219,65.5999984741211,67.0,651189.0 +2021-09-08,67.0,69.5,67.0,68.69999694824219,1034866.0 +2021-09-09,68.80000305175781,69.4000015258789,68.69999694824219,68.9000015258789,472876.0 +2021-09-12,69.0,70.19999694824219,68.0999984741211,68.19999694824219,349696.0 +2021-09-13,68.19999694824219,69.4000015258789,68.19999694824219,68.9000015258789,309065.0 +2021-09-14,68.80000305175781,70.0,68.5,69.9000015258789,370158.0 +2021-09-15,70.0999984741211,70.0999984741211,69.5,69.9000015258789,238624.0 +2021-09-16,69.9000015258789,69.9000015258789,68.9000015258789,68.9000015258789,156157.0 +2021-09-19,69.0999984741211,69.80000305175781,68.5999984741211,68.9000015258789,228977.0 +2021-09-20,68.4000015258789,68.80000305175781,67.0999984741211,67.0999984741211,139537.0 +2021-09-21,66.4000015258789,69.0,66.4000015258789,68.0999984741211,256004.0 +2021-09-22,68.5999984741211,70.0,68.5999984741211,68.9000015258789,464399.0 +2021-09-26,69.19999694824219,70.0,69.0,69.0999984741211,327881.0 +2021-09-27,69.19999694824219,69.4000015258789,67.30000305175781,67.80000305175781,554289.0 +2021-09-28,67.5999984741211,68.5,66.80000305175781,66.80000305175781,312195.0 +2021-09-29,66.5999984741211,67.5,66.5,66.69999694824219,145177.0 +2021-09-30,66.80000305175781,68.0999984741211,66.5,67.5999984741211,332649.0 +2021-10-03,67.80000305175781,69.69999694824219,67.5999984741211,69.4000015258789,488772.0 +2021-10-04,69.4000015258789,69.69999694824219,68.0999984741211,68.19999694824219,259158.0 +2021-10-05,68.0999984741211,69.0,67.5,67.5,316918.0 +2021-10-06,67.5999984741211,69.0,67.0,67.80000305175781,577949.0 +2021-10-07,68.0,68.5999984741211,67.69999694824219,68.5,209132.0 +2021-10-10,68.69999694824219,68.80000305175781,67.0,67.5,360126.0 +2021-10-11,67.5,67.5,67.5,67.5,0.0 +2021-10-12,66.5999984741211,67.0,65.4000015258789,66.5,228429.0 +2021-10-13,66.69999694824219,68.4000015258789,66.69999694824219,68.0,401540.0 +2021-10-14,68.4000015258789,69.0999984741211,68.19999694824219,68.9000015258789,422619.0 +2021-10-17,69.19999694824219,69.30000305175781,68.5,68.9000015258789,318080.0 +2021-10-18,68.69999694824219,68.69999694824219,67.80000305175781,67.9000015258789,279802.0 +2021-10-19,67.9000015258789,68.5999984741211,66.80000305175781,67.0,353604.0 +2021-10-20,67.4000015258789,68.30000305175781,67.4000015258789,68.19999694824219,193295.0 +2021-10-21,68.19999694824219,68.9000015258789,67.0,68.0,484813.0 +2021-10-24,68.0999984741211,68.4000015258789,67.30000305175781,67.80000305175781,372034.0 +2021-10-25,68.0,68.4000015258789,66.5999984741211,66.69999694824219,649839.0 +2021-10-26,66.69999694824219,66.80000305175781,65.9000015258789,66.0,479175.0 +2021-10-27,65.9000015258789,66.0,64.0999984741211,64.69999694824219,830091.0 +2021-10-28,64.0,64.4000015258789,62.70000076293945,63.400001525878906,900452.0 +2021-10-31,63.900001525878906,63.900001525878906,60.599998474121094,61.0,966812.0 +2021-11-01,61.0,61.0,59.0,59.5,1227837.0 +2021-11-02,58.79999923706055,59.099998474121094,57.70000076293945,58.70000076293945,1821504.0 +2021-11-03,58.70000076293945,58.70000076293945,56.29999923706055,56.5,1223208.0 +2021-11-04,56.599998474121094,58.20000076293945,55.79999923706055,57.70000076293945,1613460.0 +2021-11-07,57.70000076293945,58.20000076293945,56.79999923706055,57.20000076293945,593560.0 +2021-11-08,57.29999923706055,57.5,56.0,56.20000076293945,435669.0 +2021-11-09,56.0,56.0,53.900001525878906,54.599998474121094,517770.0 +2021-11-10,54.29999923706055,54.70000076293945,53.900001525878906,54.599998474121094,319243.0 +2021-11-11,54.70000076293945,56.70000076293945,54.0,56.599998474121094,513712.0 +2021-11-14,56.599998474121094,59.099998474121094,56.5,58.5,717072.0 +2021-11-15,58.70000076293945,58.900001525878906,57.5,57.599998474121094,284094.0 +2021-11-16,57.599998474121094,57.70000076293945,56.5,57.400001525878906,326509.0 +2021-11-17,57.400001525878906,60.400001525878906,57.400001525878906,60.0,1052247.0 +2021-11-18,60.0,60.0,60.0,60.0,0.0 +2021-11-21,61.70000076293945,61.70000076293945,59.20000076293945,60.0,703274.0 +2021-11-22,60.0,60.5,58.20000076293945,58.29999923706055,506442.0 +2021-11-23,58.29999923706055,60.099998474121094,58.29999923706055,60.0,389028.0 +2021-11-24,60.400001525878906,61.29999923706055,60.400001525878906,61.20000076293945,409764.0 +2021-11-25,61.0,61.20000076293945,60.5,60.79999923706055,364301.0 +2021-11-28,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0 +2021-11-29,56.5,57.20000076293945,56.20000076293945,56.79999923706055,468031.0 +2021-11-30,56.0,57.70000076293945,55.70000076293945,57.70000076293945,285953.0 +2021-12-01,57.0,57.5,55.79999923706055,56.70000076293945,241174.0 +2021-12-02,56.400001525878906,57.20000076293945,56.099998474121094,56.29999923706055,316279.0 +2021-12-05,56.5,57.29999923706055,56.29999923706055,57.0,585698.0 +2021-12-06,57.5,58.400001525878906,57.20000076293945,57.29999923706055,691797.0 +2021-12-07,57.70000076293945,58.70000076293945,57.70000076293945,58.29999923706055,410540.0 +2021-12-08,58.400001525878906,58.400001525878906,57.0,57.20000076293945,324470.0 +2021-12-09,57.099998474121094,57.20000076293945,56.0,56.20000076293945,312887.0 +2021-12-12,56.099998474121094,57.29999923706055,55.5,57.099998474121094,453567.0 +2021-12-13,57.400001525878906,57.70000076293945,56.79999923706055,57.20000076293945,412415.0 +2021-12-14,57.400001525878906,57.400001525878906,56.79999923706055,57.0,197684.0 +2021-12-15,57.0,59.099998474121094,56.900001525878906,58.79999923706055,806991.0 +2021-12-16,59.400001525878906,59.599998474121094,58.79999923706055,59.0,461913.0 +2021-12-19,58.0,59.5,58.0,59.0,344190.0 +2021-12-20,58.599998474121094,58.70000076293945,57.0,57.29999923706055,154375.0 +2021-12-21,58.0,58.0,57.099998474121094,57.900001525878906,87305.0 +2021-12-22,58.099998474121094,58.20000076293945,56.400001525878906,56.79999923706055,153689.0 +2021-12-23,57.0,57.099998474121094,55.79999923706055,56.0,193420.0 +2021-12-26,55.79999923706055,56.099998474121094,54.70000076293945,54.900001525878906,346619.0 +2021-12-27,55.0,55.0,54.20000076293945,54.20000076293945,147460.0 +2021-12-28,54.5,55.900001525878906,54.5,55.400001525878906,307681.0 +2021-12-29,55.400001525878906,55.599998474121094,53.599998474121094,54.0,412325.0 +2021-12-30,54.29999923706055,55.0,53.79999923706055,54.0,212889.0 +2022-01-02,54.20000076293945,54.400001525878906,53.79999923706055,53.79999923706055,510130.0 +2022-01-03,53.900001525878906,53.900001525878906,51.599998474121094,52.70000076293945,394877.0 +2022-01-04,52.900001525878906,53.5,52.0,53.29999923706055,590700.0 +2022-01-05,53.5,56.599998474121094,53.5,55.5,1208043.0 +2022-01-06,55.5,58.599998474121094,55.099998474121094,57.79999923706055,946758.0 +2022-01-09,58.0,60.70000076293945,58.0,60.70000076293945,1029292.0 +2022-01-10,61.0,62.0,60.599998474121094,61.79999923706055,931423.0 +2022-01-11,61.79999923706055,62.20000076293945,60.900001525878906,61.79999923706055,360631.0 +2022-01-12,62.099998474121094,62.79999923706055,61.5,62.29999923706055,411827.0 +2022-01-13,62.0,62.400001525878906,61.79999923706055,62.20000076293945,209977.0 +2022-01-16,62.0,62.29999923706055,60.5,61.29999923706055,266608.0 +2022-01-17,61.29999923706055,63.29999923706055,61.29999923706055,62.79999923706055,486286.0 +2022-01-18,63.0,63.29999923706055,61.099998474121094,62.0,211564.0 +2022-01-19,62.0,62.400001525878906,61.5,62.20000076293945,361898.0 +2022-01-20,62.29999923706055,63.0,61.5,62.400001525878906,328791.0 +2022-01-23,62.20000076293945,62.20000076293945,61.400001525878906,61.900001525878906,86048.0 +2022-01-24,61.900001525878906,62.0,60.79999923706055,61.0,230442.0 +2022-01-25,60.70000076293945,61.29999923706055,59.79999923706055,60.5,282064.0 +2022-01-26,60.79999923706055,62.0,60.79999923706055,61.29999923706055,162750.0 +2022-01-27,61.29999923706055,61.29999923706055,61.29999923706055,61.29999923706055,0.0 +2022-01-30,62.099998474121094,62.5,61.599998474121094,62.0,269474.0 +2022-01-31,62.5,65.0,61.70000076293945,62.0,1324967.0 +2022-02-01,62.0,62.599998474121094,61.79999923706055,62.29999923706055,347000.0 +2022-02-02,62.400001525878906,63.70000076293945,61.900001525878906,63.29999923706055,392725.0 +2022-02-03,63.29999923706055,65.0,63.099998474121094,64.5,606052.0 +2022-02-06,64.5,65.9000015258789,63.900001525878906,63.900001525878906,486339.0 +2022-02-07,64.5,64.5,63.599998474121094,64.0,348064.0 +2022-02-08,64.0,64.69999694824219,63.79999923706055,64.5,222278.0 +2022-02-09,64.5999984741211,64.9000015258789,63.900001525878906,64.0,61750.0 +2022-02-10,64.0,64.0,63.400001525878906,63.900001525878906,65750.0 +2022-02-13,63.599998474121094,63.599998474121094,60.0,61.5,511263.0 +2022-02-14,61.5,62.70000076293945,60.900001525878906,62.70000076293945,243731.0 +2022-02-15,62.70000076293945,63.79999923706055,62.0,63.0,531788.0 +2022-02-16,62.70000076293945,63.29999923706055,62.400001525878906,63.0,880585.0 +2022-02-17,62.599998474121094,64.19999694824219,62.400001525878906,63.70000076293945,367979.0 +2022-02-20,63.70000076293945,64.0999984741211,60.400001525878906,61.099998474121094,402849.0 +2022-02-21,61.099998474121094,62.5,60.900001525878906,61.0,242087.0 +2022-02-23,61.0,61.400001525878906,60.0,61.0,137247.0 +2022-02-24,56.79999923706055,60.599998474121094,56.79999923706055,60.0,400741.0 +2022-02-27,61.20000076293945,61.900001525878906,60.599998474121094,60.79999923706055,170507.0 +2022-02-28,60.79999923706055,61.599998474121094,60.5,60.900001525878906,262907.0 +2022-03-01,60.79999923706055,62.20000076293945,60.79999923706055,62.099998474121094,534848.0 +2022-03-02,62.5,65.0,62.5,64.69999694824219,1547847.0 +2022-03-03,66.0,66.4000015258789,63.5,63.5,1076124.0 +2022-03-06,65.0,66.0,63.79999923706055,64.5999984741211,502295.0 +2022-03-07,65.4000015258789,65.80000305175781,63.599998474121094,63.70000076293945,295609.0 +2022-03-08,63.79999923706055,65.80000305175781,63.70000076293945,64.0999984741211,278843.0 +2022-03-09,63.79999923706055,64.9000015258789,63.400001525878906,63.79999923706055,145169.0 +2022-03-10,63.099998474121094,63.599998474121094,62.0,62.599998474121094,196280.0 +2022-03-13,62.599998474121094,63.29999923706055,61.900001525878906,62.5,197712.0 +2022-03-14,61.70000076293945,63.20000076293945,61.29999923706055,62.5,172273.0 +2022-03-15,62.099998474121094,62.5,61.29999923706055,61.29999923706055,185786.0 +2022-03-16,61.0,62.29999923706055,61.0,62.29999923706055,136466.0 +2022-03-17,61.900001525878906,62.400001525878906,61.5,61.599998474121094,256757.0 +2022-03-20,62.0,62.79999923706055,62.0,62.400001525878906,143439.0 +2022-03-21,62.20000076293945,65.30000305175781,62.0,64.5,628934.0 +2022-03-22,65.0,65.0,63.400001525878906,64.0999984741211,122647.0 +2022-03-23,64.0,64.69999694824219,63.5,64.0,117028.0 +2022-03-24,63.70000076293945,63.79999923706055,62.0,62.099998474121094,703722.0 +2022-03-27,62.0,64.30000305175781,62.0,64.0999984741211,418985.0 +2022-03-28,64.19999694824219,64.9000015258789,63.5,64.69999694824219,245565.0 +2022-03-29,64.69999694824219,64.9000015258789,63.5,64.0999984741211,268837.0 +2022-03-30,64.9000015258789,65.30000305175781,64.19999694824219,65.0,339319.0 +2022-03-31,64.9000015258789,65.30000305175781,64.19999694824219,64.69999694824219,241471.0 +2022-04-03,71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,382299.0 +2022-04-04,71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0.0 +2022-04-05,70.5999984741211,70.69999694824219,68.5999984741211,69.19999694824219,797750.0 +2022-04-06,69.19999694824219,69.5999984741211,68.0,68.4000015258789,678409.0 +2022-04-07,68.0,70.30000305175781,67.80000305175781,68.0,625921.0 +2022-04-10,68.5999984741211,71.0,68.30000305175781,69.4000015258789,1457199.0 +2022-04-11,69.80000305175781,73.0999984741211,69.0,70.19999694824219,1726892.0 +2022-04-12,70.5,72.30000305175781,68.9000015258789,71.4000015258789,1359558.0 +2022-04-13,71.4000015258789,74.5999984741211,70.9000015258789,73.9000015258789,2199941.0 +2022-04-14,74.19999694824219,79.0,73.30000305175781,79.0,1708456.0 +2022-04-17,79.80000305175781,81.0,75.9000015258789,79.4000015258789,1995542.0 +2022-04-18,78.19999694824219,81.5,78.0999984741211,79.5999984741211,1417252.0 +2022-04-19,79.5,80.30000305175781,78.5,79.5999984741211,1112616.0 +2022-04-20,79.0,79.5999984741211,77.0,78.69999694824219,515193.0 +2022-04-21,78.69999694824219,78.69999694824219,76.19999694824219,77.19999694824219,600229.0 +2022-04-24,76.0,76.9000015258789,75.19999694824219,76.5999984741211,339382.0 +2022-04-25,76.0,78.80000305175781,75.30000305175781,77.0,315280.0 +2022-04-26,77.0999984741211,77.80000305175781,76.5,76.69999694824219,180508.0 +2022-04-27,76.4000015258789,77.5999984741211,75.9000015258789,77.30000305175781,195320.0 +2022-04-28,77.0,78.19999694824219,76.5,76.9000015258789,250945.0 +2022-05-08,76.9000015258789,77.0,75.19999694824219,75.80000305175781,137672.0 +2022-05-09,76.0,77.9000015258789,76.0,77.5,287628.0 +2022-05-10,78.0999984741211,78.5,76.0,78.0,352482.0 +2022-05-11,77.0999984741211,78.0,77.0,77.5999984741211,147890.0 +2022-05-12,78.0,78.0,75.0,77.0,341766.0 +2022-05-15,77.80000305175781,80.0999984741211,77.0999984741211,79.0,627106.0 +2022-05-16,79.80000305175781,80.5,78.19999694824219,78.19999694824219,468726.0 +2022-05-17,78.0,79.19999694824219,77.19999694824219,79.0999984741211,304114.0 +2022-05-18,79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0.0 +2022-05-19,73.5999984741211,76.69999694824219,73.5999984741211,75.0,628117.0 +2022-05-22,74.9000015258789,74.9000015258789,68.0999984741211,68.30000305175781,562928.0 +2022-05-23,68.0999984741211,69.30000305175781,65.5999984741211,68.5999984741211,674399.0 +2022-05-24,68.0999984741211,68.5,66.5,67.30000305175781,611529.0 +2022-05-25,67.19999694824219,67.5,66.4000015258789,67.0,657645.0 +2022-05-26,67.0999984741211,68.80000305175781,67.0999984741211,67.9000015258789,554590.0 +2022-05-29,68.5999984741211,70.0999984741211,68.0,69.5999984741211,307383.0 +2022-05-30,69.80000305175781,70.69999694824219,69.19999694824219,69.4000015258789,418167.0 +2022-05-31,69.5,72.0,69.30000305175781,72.0,325307.0 +2022-06-01,71.80000305175781,71.80000305175781,70.80000305175781,71.19999694824219,150888.0 +2022-06-02,70.30000305175781,70.5,68.5,69.19999694824219,325595.0 +2022-06-05,69.19999694824219,70.4000015258789,69.0,70.30000305175781,159948.0 +2022-06-06,70.5,71.4000015258789,70.0,70.9000015258789,287340.0 +2022-06-07,71.0999984741211,71.69999694824219,69.5,70.30000305175781,264344.0 +2022-06-08,70.0,70.5,69.4000015258789,69.5,88701.0 +2022-06-09,69.30000305175781,69.30000305175781,68.0,69.0,223078.0 +2022-06-12,67.9000015258789,68.0999984741211,62.20000076293945,63.0,789430.0 +2022-06-13,62.5,63.900001525878906,58.79999923706055,58.900001525878906,794659.0 +2022-06-14,58.79999923706055,60.900001525878906,55.79999923706055,60.20000076293945,535025.0 +2022-06-15,60.5,61.400001525878906,58.099998474121094,59.5,202046.0 +2022-06-16,60.400001525878906,61.20000076293945,58.400001525878906,60.0,222226.0 +2022-06-19,56.900001525878906,57.900001525878906,56.0,57.0,412817.0 +2022-06-20,57.20000076293945,58.20000076293945,56.400001525878906,56.5,412470.0 +2022-06-21,56.79999923706055,59.0,56.599998474121094,58.70000076293945,282457.0 +2022-06-22,58.70000076293945,60.29999923706055,57.5,59.0,520790.0 +2022-06-23,58.20000076293945,58.5,56.900001525878906,58.0,159214.0 +2022-06-26,59.79999923706055,59.79999923706055,57.400001525878906,58.29999923706055,405008.0 +2022-06-27,58.0,60.400001525878906,57.900001525878906,58.099998474121094,354491.0 +2022-06-28,58.20000076293945,60.20000076293945,58.20000076293945,60.20000076293945,203898.0 +2022-06-29,60.29999923706055,61.5,58.599998474121094,59.0,536533.0 +2022-06-30,59.5,59.79999923706055,58.20000076293945,58.20000076293945,227630.0 +2022-07-03,57.29999923706055,57.79999923706055,56.70000076293945,56.79999923706055,172662.0 +2022-07-04,56.70000076293945,56.70000076293945,55.0,55.29999923706055,257204.0 +2022-07-05,55.400001525878906,56.0,52.5,52.599998474121094,275168.0 +2022-07-06,52.099998474121094,53.599998474121094,50.400001525878906,53.0,430739.0 +2022-07-13,52.70000076293945,53.29999923706055,50.79999923706055,51.0,284287.0 +2022-07-14,51.0,51.0,47.5,49.099998474121094,607049.0 +2022-07-17,50.0,50.20000076293945,48.5,49.599998474121094,202074.0 +2022-07-18,49.900001525878906,51.29999923706055,49.20000076293945,51.29999923706055,241143.0 +2022-07-19,51.20000076293945,54.29999923706055,50.79999923706055,54.0,363130.0 +2022-07-20,54.70000076293945,56.400001525878906,54.29999923706055,55.599998474121094,374295.0 +2022-07-21,56.0,61.099998474121094,55.5,59.79999923706055,705093.0 +2022-07-24,59.79999923706055,60.5,58.400001525878906,59.70000076293945,485190.0 +2022-07-25,59.099998474121094,59.5,58.20000076293945,58.70000076293945,145716.0 +2022-07-26,58.5,59.5,58.5,58.70000076293945,124412.0 +2022-07-27,58.900001525878906,61.29999923706055,58.900001525878906,60.0,378639.0 +2022-07-28,60.70000076293945,63.29999923706055,60.0,62.099998474121094,560535.0 +2022-07-31,63.5,65.5999984741211,63.5,64.0,433945.0 +2022-08-01,64.5,64.5,62.70000076293945,63.5,399636.0 +2022-08-02,63.5,64.9000015258789,62.5,63.70000076293945,460029.0 +2022-08-03,64.0999984741211,66.0,63.79999923706055,64.80000305175781,382815.0 +2022-08-04,65.19999694824219,65.30000305175781,63.0,63.70000076293945,204670.0 +2022-08-07,64.0999984741211,64.0999984741211,62.0,62.900001525878906,264212.0 +2022-08-08,63.0,63.79999923706055,62.400001525878906,62.900001525878906,244833.0 +2022-08-09,62.79999923706055,63.5,62.400001525878906,62.70000076293945,151965.0 +2022-08-10,62.70000076293945,63.70000076293945,62.400001525878906,63.099998474121094,206812.0 +2022-08-11,63.400001525878906,64.4000015258789,63.099998474121094,63.79999923706055,248281.0 +2022-08-14,64.30000305175781,64.9000015258789,63.900001525878906,64.0,227784.0 +2022-08-15,64.0,64.19999694824219,63.0,63.20000076293945,180658.0 +2022-08-16,63.0,64.0999984741211,62.79999923706055,63.5,190417.0 +2022-08-17,63.0,65.30000305175781,63.0,64.0,357278.0 +2022-08-18,64.19999694824219,65.19999694824219,63.599998474121094,64.0999984741211,333821.0 +2022-08-21,64.0999984741211,66.5999984741211,63.900001525878906,65.0,1026654.0 +2022-08-22,65.30000305175781,65.80000305175781,64.5,64.69999694824219,226795.0 +2022-08-23,64.5999984741211,65.0,63.400001525878906,63.400001525878906,200405.0 +2022-08-24,63.0,63.29999923706055,61.5,63.099998474121094,95161.0 +2022-08-25,63.29999923706055,64.9000015258789,63.29999923706055,64.4000015258789,167230.0 +2022-08-28,64.0,66.4000015258789,64.0,64.80000305175781,346164.0 +2022-08-29,65.0,65.69999694824219,64.4000015258789,64.69999694824219,182556.0 +2022-08-30,64.5999984741211,65.5,64.0999984741211,64.4000015258789,358731.0 +2022-08-31,64.4000015258789,64.4000015258789,62.5,62.70000076293945,225121.0 +2022-09-01,62.70000076293945,62.70000076293945,61.0,62.0,178181.0 +2022-09-04,62.0,62.79999923706055,61.0,62.0,133270.0 +2022-09-05,62.79999923706055,63.0,60.29999923706055,60.5,166557.0 +2022-09-06,60.099998474121094,60.70000076293945,57.79999923706055,58.5,284321.0 +2022-09-07,58.400001525878906,58.400001525878906,56.400001525878906,56.900001525878906,272282.0 +2022-09-08,57.20000076293945,57.400001525878906,55.5,55.599998474121094,522963.0 +2022-09-11,56.599998474121094,56.599998474121094,55.0,55.0,793690.0 +2022-09-12,55.0,55.599998474121094,54.400001525878906,54.79999923706055,512043.0 +2022-09-13,55.20000076293945,57.29999923706055,54.79999923706055,57.20000076293945,1086039.0 +2022-09-14,55.5,56.79999923706055,55.20000076293945,55.400001525878906,642560.0 +2022-09-15,55.70000076293945,56.0,53.5,54.0,451164.0 +2022-09-18,53.900001525878906,53.900001525878906,50.70000076293945,50.900001525878906,568926.0 +2022-09-19,50.79999923706055,51.900001525878906,50.5,51.599998474121094,378036.0 +2022-09-20,52.20000076293945,53.0,51.79999923706055,51.79999923706055,301032.0 +2022-09-21,52.0,52.29999923706055,50.70000076293945,51.0,225854.0 +2022-09-25,48.0,49.79999923706055,47.400001525878906,47.75,502123.0 +2022-09-26,48.099998474121094,48.70000076293945,47.54999923706055,48.0,418665.0 +2022-09-27,48.45000076293945,49.25,47.79999923706055,48.5,511389.0 +2022-09-28,48.70000076293945,49.54999923706055,47.349998474121094,49.0,835887.0 +2022-09-29,49.20000076293945,49.900001525878906,48.849998474121094,49.0,544033.0 +2022-10-02,48.70000076293945,49.75,47.349998474121094,49.25,474280.0 +2022-10-03,49.25,51.400001525878906,49.25,51.29999923706055,1120062.0 +2022-10-04,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0 +2022-10-05,52.79999923706055,52.79999923706055,50.900001525878906,51.20000076293945,674157.0 +2022-10-06,51.099998474121094,52.20000076293945,50.900001525878906,51.599998474121094,574404.0 +2022-10-09,51.20000076293945,51.599998474121094,50.099998474121094,50.400001525878906,236618.0 +2022-10-10,50.20000076293945,50.900001525878906,49.04999923706055,49.95000076293945,232580.0 +2022-10-11,49.95000076293945,50.5,49.599998474121094,50.099998474121094,149535.0 +2022-10-12,50.400001525878906,50.599998474121094,49.75,49.849998474121094,163346.0 +2022-10-13,49.849998474121094,49.95000076293945,49.099998474121094,49.20000076293945,157435.0 +2022-10-16,49.04999923706055,49.25,48.349998474121094,48.54999923706055,243693.0 +2022-10-17,48.599998474121094,50.599998474121094,48.599998474121094,49.70000076293945,335247.0 +2022-10-18,49.79999923706055,50.900001525878906,49.79999923706055,49.95000076293945,529622.0 +2022-10-19,49.95000076293945,50.20000076293945,49.599998474121094,49.650001525878906,245321.0 +2022-10-20,50.29999923706055,50.599998474121094,49.70000076293945,50.599998474121094,222864.0 +2022-10-23,50.900001525878906,50.900001525878906,50.20000076293945,50.400001525878906,259039.0 +2022-10-24,50.400001525878906,50.400001525878906,49.70000076293945,49.70000076293945,181706.0 +2022-10-25,49.79999923706055,49.900001525878906,48.79999923706055,48.900001525878906,224266.0 +2022-10-26,48.599998474121094,49.0,47.599998474121094,47.70000076293945,243413.0 +2022-10-27,48.0,48.0,46.650001525878906,46.79999923706055,151126.0 +2022-10-30,46.79999923706055,47.0,46.400001525878906,46.400001525878906,282821.0 +2022-10-31,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2022-11-01,47.04999923706055,47.04999923706055,44.400001525878906,45.400001525878906,279558.0 +2022-11-02,45.400001525878906,45.45000076293945,44.29999923706055,45.25,371840.0 +2022-11-03,45.0,49.20000076293945,44.150001525878906,48.95000076293945,979500.0 +2022-11-06,49.5,50.0,46.900001525878906,47.0,1096917.0 +2022-11-07,46.95000076293945,46.95000076293945,45.599998474121094,46.20000076293945,447705.0 +2022-11-08,46.20000076293945,46.20000076293945,44.20000076293945,44.400001525878906,518136.0 +2022-11-09,44.29999923706055,45.20000076293945,44.04999923706055,44.70000076293945,350367.0 +2022-11-10,44.349998474121094,44.349998474121094,42.70000076293945,42.70000076293945,353497.0 +2022-11-13,43.5,43.650001525878906,42.75,42.849998474121094,215944.0 +2022-11-14,42.79999923706055,43.0,41.599998474121094,42.45000076293945,213224.0 +2022-11-15,42.599998474121094,43.25,42.0,42.400001525878906,296820.0 +2022-11-16,42.599998474121094,42.599998474121094,41.70000076293945,42.25,297034.0 +2022-11-17,42.29999923706055,43.0,41.75,41.900001525878906,372621.0 +2022-11-20,41.900001525878906,42.20000076293945,40.75,40.79999923706055,371637.0 +2022-11-21,40.599998474121094,40.70000076293945,39.849998474121094,40.0,324594.0 +2022-11-22,40.0,40.400001525878906,39.75,40.25,302322.0 +2022-11-24,40.349998474121094,40.349998474121094,38.70000076293945,39.0,235642.0 +2022-11-27,39.0,39.0,37.150001525878906,37.150001525878906,322789.0 +2022-11-28,37.0,37.650001525878906,36.75,37.20000076293945,679912.0 +2022-11-29,37.400001525878906,37.900001525878906,37.150001525878906,37.150001525878906,677697.0 +2022-11-30,37.20000076293945,37.25,36.599998474121094,37.0,771383.0 +2022-12-01,37.599998474121094,37.849998474121094,37.150001525878906,37.650001525878906,1136757.0 +2022-12-04,37.849998474121094,38.29999923706055,37.04999923706055,37.04999923706055,723522.0 +2022-12-05,37.20000076293945,37.29999923706055,36.099998474121094,36.150001525878906,656123.0 +2022-12-06,36.5,36.70000076293945,35.70000076293945,36.349998474121094,961010.0 +2022-12-07,36.349998474121094,36.5,35.70000076293945,35.75,698438.0 +2022-12-08,36.0,36.95000076293945,35.25,36.400001525878906,994838.0 +2022-12-11,36.20000076293945,36.75,35.0,35.0,372303.0 +2022-12-12,35.0,35.29999923706055,33.75,35.099998474121094,501345.0 +2022-12-13,35.400001525878906,36.0,35.400001525878906,36.0,371377.0 +2022-12-14,36.099998474121094,36.25,35.599998474121094,35.75,448355.0 +2022-12-15,35.54999923706055,37.400001525878906,35.54999923706055,37.150001525878906,637559.0 +2022-12-18,37.099998474121094,37.400001525878906,36.599998474121094,37.099998474121094,325836.0 +2022-12-19,37.04999923706055,37.04999923706055,36.20000076293945,36.29999923706055,417066.0 +2022-12-20,36.25,37.75,35.79999923706055,37.650001525878906,367066.0 +2022-12-21,37.79999923706055,38.099998474121094,37.349998474121094,37.5,429742.0 +2022-12-22,37.54999923706055,37.75,37.29999923706055,37.29999923706055,246072.0 +2022-12-25,37.5,37.599998474121094,36.099998474121094,36.20000076293945,242442.0 +2022-12-26,36.0,36.70000076293945,35.79999923706055,36.0,256750.0 +2022-12-27,35.900001525878906,36.75,35.79999923706055,36.650001525878906,162764.0 +2022-12-28,36.849998474121094,37.400001525878906,36.5,37.29999923706055,255758.0 +2022-12-29,37.29999923706055,37.70000076293945,37.0,37.25,292490.0 +2023-01-01,37.400001525878906,38.0,37.0,37.70000076293945,266146.0 +2023-01-02,37.849998474121094,39.79999923706055,37.75,39.599998474121094,773140.0 +2023-01-03,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0 +2023-01-04,39.400001525878906,39.650001525878906,38.5,38.5,357121.0 +2023-01-05,38.349998474121094,39.70000076293945,38.150001525878906,39.599998474121094,336203.0 +2023-01-08,39.79999923706055,40.79999923706055,39.75,40.45000076293945,519982.0 +2023-01-09,40.79999923706055,40.849998474121094,40.0,40.150001525878906,362682.0 +2023-01-10,40.20000076293945,40.5,39.650001525878906,39.75,265144.0 +2023-01-11,39.650001525878906,40.54999923706055,39.29999923706055,39.5,664489.0 +2023-01-12,39.599998474121094,40.0,39.29999923706055,39.79999923706055,475983.0 +2023-01-15,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2023-01-16,39.599998474121094,39.599998474121094,38.75,38.900001525878906,332158.0 +2023-01-17,39.0,39.04999923706055,38.29999923706055,38.5,223408.0 +2023-01-18,39.0,39.04999923706055,38.29999923706055,38.5,223408.0 +2023-01-19,38.849998474121094,39.150001525878906,38.5,38.900001525878906,203203.0 +2023-01-22,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2023-01-23,39.599998474121094,41.099998474121094,39.54999923706055,40.75,1295514.0 +2023-01-24,41.0,42.0,40.79999923706055,40.849998474121094,912615.0 +2023-01-25,40.599998474121094,41.25,40.5,40.900001525878906,442881.0 +2023-01-26,41.54999923706055,41.849998474121094,40.95000076293945,41.0,537261.0 +2023-01-29,41.150001525878906,41.20000076293945,40.45000076293945,40.5,329238.0 +2023-01-30,40.400001525878906,40.5,39.20000076293945,39.75,653064.0 +2023-01-31,39.75,40.0,39.5,39.599998474121094,221859.0 +2023-02-01,39.0,39.45000076293945,38.849998474121094,39.099998474121094,504993.0 +2023-02-02,39.099998474121094,39.400001525878906,38.599998474121094,38.900001525878906,247939.0 +2023-02-05,38.650001525878906,38.900001525878906,37.900001525878906,37.95000076293945,188901.0 +2023-02-06,37.95000076293945,39.0,37.29999923706055,38.900001525878906,384819.0 +2023-02-07,39.0,39.0,38.400001525878906,38.75,107697.0 +2023-02-08,38.599998474121094,38.70000076293945,38.099998474121094,38.400001525878906,144212.0 +2023-02-09,38.400001525878906,39.25,38.25,38.849998474121094,315573.0 +2023-02-12,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0 +2023-02-13,38.5,39.0,38.5,38.79999923706055,254132.0 +2023-02-14,38.79999923706055,39.25,38.75,38.849998474121094,148562.0 +2023-02-15,38.79999923706055,39.0,38.54999923706055,38.79999923706055,123434.0 +2023-02-16,38.75,38.79999923706055,38.45000076293945,38.5,150932.0 +2023-02-19,38.5,38.70000076293945,37.95000076293945,38.0,202919.0 +2023-02-20,38.0,38.0,36.849998474121094,36.95000076293945,205016.0 +2023-02-21,36.599998474121094,36.900001525878906,36.04999923706055,36.900001525878906,284426.0 +2023-02-23,36.849998474121094,37.20000076293945,36.25,36.900001525878906,153430.0 +2023-02-26,36.900001525878906,36.900001525878906,35.400001525878906,35.45000076293945,317671.0 +2023-02-27,35.45000076293945,36.25,35.45000076293945,36.25,186002.0 +2023-02-28,36.20000076293945,36.599998474121094,35.650001525878906,36.400001525878906,361392.0 +2023-03-01,36.20000076293945,36.75,36.099998474121094,36.29999923706055,512.0 +2023-03-02,36.400001525878906,36.70000076293945,36.349998474121094,36.54999923706055,700.0 +2023-03-05,36.599998474121094,37.5,36.5,37.04999923706055,1242.0 +2023-03-06,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0 +2023-03-07,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0 +2023-03-08,37.20000076293945,37.400001525878906,36.650001525878906,36.75,500.0 +2023-03-09,36.75,36.75,36.75,36.75,0.0 +2023-03-12,36.45000076293945,36.70000076293945,36.20000076293945,36.400001525878906,790.0 +2023-03-13,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2023-03-14,36.650001525878906,36.79999923706055,36.150001525878906,36.20000076293945,1340.0 +2023-03-15,36.5,36.5,35.25,35.25,449.0 +2023-03-16,35.04999923706055,35.650001525878906,34.70000076293945,35.400001525878906,980.0 +2023-03-19,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0 +2023-03-20,35.900001525878906,36.29999923706055,35.849998474121094,36.25,652.0 +2023-03-21,36.400001525878906,36.5,36.099998474121094,36.5,437.0 +2023-03-22,36.54999923706055,36.54999923706055,35.900001525878906,36.20000076293945,416.0 +2023-03-23,35.900001525878906,36.20000076293945,35.70000076293945,36.20000076293945,500.0 +2023-03-26,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-03-27,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-03-28,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-03-29,37.20000076293945,37.849998474121094,36.95000076293945,37.099998474121094,1297.0 +2023-03-30,36.900001525878906,36.900001525878906,36.20000076293945,36.599998474121094,1526.0 +2023-04-02,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0 +2023-04-03,37.650001525878906,39.150001525878906,37.650001525878906,38.0,1742.0 +2023-04-04,38.099998474121094,38.54999923706055,38.099998474121094,38.099998474121094,500.0 +2023-04-05,38.20000076293945,38.45000076293945,38.099998474121094,38.20000076293945,531.0 +2023-04-06,38.25,39.04999923706055,38.25,38.849998474121094,500.0 +2023-04-09,39.0,40.099998474121094,39.0,39.70000076293945,860.0 +2023-04-10,39.70000076293945,39.849998474121094,38.650001525878906,38.75,750.0 +2023-04-11,38.75,39.25,38.0,38.75,459.0 +2023-04-12,39.0,39.29999923706055,38.75,38.849998474121094,600.0 +2023-04-13,38.900001525878906,38.900001525878906,38.5,38.900001525878906,477.0 +2023-04-16,39.0,39.400001525878906,38.75,39.400001525878906,1000.0 +2023-04-17,39.45000076293945,39.75,38.79999923706055,39.400001525878906,1000.0 +2023-04-25,39.5,39.849998474121094,39.099998474121094,39.599998474121094,1937.0 +2023-04-26,39.70000076293945,40.54999923706055,39.5,40.400001525878906,2000.0 +2023-04-27,40.70000076293945,40.70000076293945,39.70000076293945,39.900001525878906,500.0 +2023-04-30,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0 +2023-05-01,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0 +2023-05-02,39.5,39.79999923706055,38.900001525878906,38.900001525878906,1435.0 +2023-05-03,38.599998474121094,38.75,38.099998474121094,38.099998474121094,522.0 +2023-05-04,38.0,38.79999923706055,37.79999923706055,38.54999923706055,2000.0 +2023-05-07,39.20000076293945,39.5,39.20000076293945,39.349998474121094,640.0 +2023-05-08,39.54999923706055,39.54999923706055,39.099998474121094,39.45000076293945,999.0 +2023-05-09,39.400001525878906,39.54999923706055,38.79999923706055,39.04999923706055,753.0 +2023-05-10,38.95000076293945,39.29999923706055,38.79999923706055,39.150001525878906,600.0 +2023-05-11,38.75,39.54999923706055,38.75,39.20000076293945,1000.0 +2023-05-14,39.25,39.599998474121094,39.20000076293945,39.5,607.0 +2023-05-15,39.5,39.5,39.0,39.20000076293945,1405.0 +2023-05-16,39.20000076293945,39.5,39.04999923706055,39.20000076293945,1400.0 +2023-05-17,39.04999923706055,40.04999923706055,39.04999923706055,40.0,1200.0 +2023-05-18,40.400001525878906,42.0,40.29999923706055,41.95000076293945,1000.0 +2023-05-21,42.04999923706055,43.20000076293945,42.04999923706055,42.900001525878906,1750.0 +2023-05-22,42.900001525878906,43.95000076293945,42.20000076293945,43.70000076293945,406.0 +2023-05-23,43.650001525878906,43.650001525878906,42.349998474121094,42.599998474121094,3000.0 +2023-05-24,42.599998474121094,42.75,41.5,42.150001525878906,395.0 +2023-05-25,42.150001525878906,42.650001525878906,42.150001525878906,42.29999923706055,1000.0 +2023-05-28,42.349998474121094,43.25,42.349998474121094,42.75,673.0 +2023-05-29,42.849998474121094,42.849998474121094,42.0,42.29999923706055,813.0 +2023-05-30,42.29999923706055,42.650001525878906,41.70000076293945,42.0,504.0 +2023-05-31,41.70000076293945,41.95000076293945,40.79999923706055,40.900001525878906,1000.0 +2023-06-01,41.0,41.5,40.70000076293945,41.20000076293945,950.0 +2023-06-04,41.79999923706055,42.75,41.599998474121094,42.650001525878906,500.0 +2023-06-05,43.20000076293945,43.5,42.75,42.79999923706055,383.0 +2023-06-06,42.849998474121094,43.099998474121094,42.349998474121094,42.650001525878906,1870.0 +2023-06-07,42.75,42.75,42.29999923706055,42.5,4916.0 +2023-06-08,41.0,41.5,40.70000076293945,41.20000076293945,919.0 +2023-06-11,43.20000076293945,43.5,42.849998474121094,43.099998474121094,567.0 +2023-06-12,43.20000076293945,44.099998474121094,42.75,44.0,681.0 +2023-06-13,44.04999923706055,44.5,43.45000076293945,43.54999923706055,884.0 +2023-06-14,43.599998474121094,44.29999923706055,43.400001525878906,43.54999923706055,2699.0 +2023-06-15,43.599998474121094,43.79999923706055,43.349998474121094,43.349998474121094,350.0 +2023-06-18,43.349998474121094,43.95000076293945,43.349998474121094,43.54999923706055,2765.0 +2023-06-19,43.599998474121094,43.650001525878906,42.849998474121094,43.099998474121094,340913.0 +2023-06-20,43.29999923706055,43.29999923706055,42.0,42.29999923706055,510520.0 +2023-06-21,42.29999923706055,43.70000076293945,42.25,43.54999923706055,599796.0 +2023-06-22,43.599998474121094,45.150001525878906,43.599998474121094,44.599998474121094,1200953.0 +2023-07-02,45.20000076293945,46.400001525878906,45.20000076293945,45.900001525878906,792208.0 +2023-07-03,46.20000076293945,46.79999923706055,45.599998474121094,45.599998474121094,524568.0 +2023-07-04,45.70000076293945,46.5,45.599998474121094,46.099998474121094,481681.0 +2023-07-05,46.20000076293945,46.349998474121094,45.29999923706055,45.900001525878906,291048.0 +2023-07-06,45.95000076293945,47.5,45.849998474121094,47.0,1050027.0 +2023-07-09,47.599998474121094,48.400001525878906,47.599998474121094,48.04999923706055,544517.0 +2023-07-10,48.099998474121094,48.45000076293945,47.70000076293945,48.0,253027.0 +2023-07-11,48.0,48.0,46.900001525878906,47.54999923706055,412189.0 +2023-07-12,47.29999923706055,47.650001525878906,46.5,47.0,481079.0 +2023-07-13,47.0,47.099998474121094,46.5,46.79999923706055,201678.0 +2023-07-16,46.04999923706055,46.70000076293945,46.04999923706055,46.349998474121094,78943.0 +2023-07-17,46.0,47.70000076293945,45.95000076293945,47.5,449029.0 +2023-07-18,47.70000076293945,47.70000076293945,46.75,47.150001525878906,215110.0 +2023-07-19,47.0,47.45000076293945,46.79999923706055,47.099998474121094,111043.0 +2023-07-20,47.04999923706055,47.29999923706055,46.5,47.0,227415.0 +2023-07-23,46.0,46.95000076293945,45.400001525878906,46.45000076293945,371628.0 +2023-07-24,46.29999923706055,46.5,45.099998474121094,45.099998474121094,423131.0 +2023-07-25,45.150001525878906,46.150001525878906,45.150001525878906,45.70000076293945,325368.0 +2023-07-26,45.70000076293945,46.20000076293945,45.29999923706055,45.900001525878906,175144.0 +2023-07-27,46.0,46.150001525878906,45.599998474121094,45.79999923706055,97633.0 +2023-07-30,45.900001525878906,46.5,45.599998474121094,45.900001525878906,88577.0 +2023-07-31,46.0,46.25,45.70000076293945,46.25,193546.0 +2023-08-01,46.5,47.5,46.400001525878906,47.29999923706055,493654.0 +2023-08-02,47.54999923706055,48.099998474121094,46.900001525878906,47.70000076293945,909061.0 +2023-08-03,47.70000076293945,48.849998474121094,47.29999923706055,48.75,327573.0 +2023-08-06,48.849998474121094,50.599998474121094,48.79999923706055,48.79999923706055,1372465.0 +2023-08-07,48.75,48.75,45.79999923706055,46.400001525878906,473171.0 +2023-08-08,46.25,46.79999923706055,45.20000076293945,45.400001525878906,275933.0 +2023-08-09,45.150001525878906,48.400001525878906,45.150001525878906,48.400001525878906,367782.0 +2023-08-10,48.5,49.599998474121094,47.650001525878906,49.150001525878906,178431.0 +2023-08-13,49.25,50.29999923706055,49.04999923706055,50.0,308389.0 +2023-08-14,49.099998474121094,51.5,49.0,49.5,318147.0 +2023-08-15,49.400001525878906,49.95000076293945,48.20000076293945,48.20000076293945,109701.0 +2023-08-16,48.150001525878906,49.54999923706055,48.150001525878906,49.04999923706055,181266.0 +2023-08-17,48.54999923706055,49.5,48.54999923706055,48.900001525878906,143122.0 +2023-08-20,48.900001525878906,48.900001525878906,48.0,48.150001525878906,69180.0 +2023-08-21,47.70000076293945,48.5,47.70000076293945,48.099998474121094,130651.0 +2023-08-22,47.650001525878906,48.400001525878906,47.650001525878906,48.0,130810.0 +2023-08-23,48.0,48.349998474121094,47.75,47.95000076293945,50846.0 +2023-08-24,47.79999923706055,48.25,47.79999923706055,47.95000076293945,41091.0 +2023-08-27,48.099998474121094,49.29999923706055,47.849998474121094,49.29999923706055,96782.0 +2023-08-28,49.79999923706055,50.79999923706055,49.0,49.099998474121094,292916.0 +2023-08-29,49.5,49.54999923706055,48.75,49.099998474121094,111038.0 +2023-08-30,49.099998474121094,50.20000076293945,49.099998474121094,49.29999923706055,167765.0 +2023-08-31,49.150001525878906,49.849998474121094,48.95000076293945,49.849998474121094,94457.0 +2023-09-03,49.79999923706055,49.900001525878906,48.79999923706055,48.95000076293945,59112.0 +2023-09-04,49.0,49.25,48.599998474121094,48.79999923706055,81460.0 +2023-09-05,48.599998474121094,49.599998474121094,48.45000076293945,48.70000076293945,245434.0 +2023-09-06,48.650001525878906,49.099998474121094,48.5,48.900001525878906,92774.0 +2023-09-07,49.099998474121094,49.75,48.75,49.29999923706055,223080.0 +2023-09-10,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2023-09-11,49.099998474121094,49.349998474121094,48.70000076293945,49.150001525878906,160523.0 +2023-09-12,49.45000076293945,49.45000076293945,48.25,48.599998474121094,121446.0 +2023-09-13,48.349998474121094,48.599998474121094,48.0,48.599998474121094,103532.0 +2023-09-14,48.25,48.54999923706055,48.099998474121094,48.150001525878906,53342.0 +2023-09-17,48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,0.0 +2023-09-18,45.45000076293945,47.95000076293945,45.45000076293945,47.0,338595.0 +2023-09-19,46.79999923706055,47.04999923706055,45.54999923706055,46.099998474121094,248431.0 +2023-09-20,46.29999923706055,46.400001525878906,45.5,46.20000076293945,103854.0 +2023-09-21,45.54999923706055,46.25,45.099998474121094,45.25,147310.0 +2023-09-25,45.150001525878906,45.400001525878906,44.0,44.0,250990.0 +2023-09-26,44.0,44.599998474121094,43.70000076293945,44.29999923706055,98624.0 +2023-09-27,44.400001525878906,45.099998474121094,44.20000076293945,44.900001525878906,122834.0 +2023-09-28,45.0,45.400001525878906,43.849998474121094,44.04999923706055,201771.0 +2023-10-01,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0 +2023-10-02,43.349998474121094,44.95000076293945,43.349998474121094,44.349998474121094,402884.0 +2023-10-03,44.400001525878906,44.45000076293945,43.650001525878906,43.79999923706055,129958.0 +2023-10-04,43.70000076293945,43.70000076293945,42.45000076293945,42.5,121463.0 +2023-10-05,42.45000076293945,43.849998474121094,42.29999923706055,43.599998474121094,165309.0 +2023-10-08,43.0,43.29999923706055,41.900001525878906,42.0,142108.0 +2023-10-09,42.04999923706055,42.599998474121094,41.95000076293945,42.04999923706055,63706.0 +2023-10-10,42.04999923706055,42.5,41.400001525878906,41.400001525878906,125872.0 +2023-10-11,42.20000076293945,42.20000076293945,39.29999923706055,39.650001525878906,204117.0 +2023-10-12,39.79999923706055,40.54999923706055,39.400001525878906,40.400001525878906,115414.0 +2023-10-15,40.45000076293945,40.900001525878906,39.650001525878906,40.25,67870.0 +2023-10-16,40.150001525878906,40.75,40.04999923706055,40.75,87969.0 +2023-10-17,40.75,41.29999923706055,40.5,40.849998474121094,131747.0 +2023-10-18,40.75,41.20000076293945,39.400001525878906,39.400001525878906,176817.0 +2023-10-19,40.0,41.099998474121094,38.54999923706055,38.54999923706055,293782.0 +2023-10-22,38.54999923706055,38.900001525878906,37.70000076293945,37.95000076293945,112334.0 +2023-10-23,37.79999923706055,38.29999923706055,36.400001525878906,36.599998474121094,238283.0 +2023-10-24,36.599998474121094,36.900001525878906,35.04999923706055,35.599998474121094,183880.0 +2023-10-25,35.79999923706055,36.900001525878906,35.650001525878906,36.150001525878906,199770.0 +2023-10-26,36.25,37.099998474121094,35.75,36.0,184781.0 +2023-10-29,36.349998474121094,36.349998474121094,35.599998474121094,36.150001525878906,149886.0 +2023-10-30,36.29999923706055,36.70000076293945,36.20000076293945,36.650001525878906,210167.0 +2023-10-31,36.75,38.150001525878906,36.29999923706055,37.79999923706055,283028.0 +2023-11-01,37.849998474121094,38.099998474121094,37.150001525878906,37.54999923706055,110572.0 +2023-11-02,37.599998474121094,38.95000076293945,37.54999923706055,38.900001525878906,222525.0 +2023-11-05,39.0,39.400001525878906,38.04999923706055,39.04999923706055,278599.0 +2023-11-06,38.849998474121094,39.75,38.29999923706055,38.75,189395.0 +2023-11-07,38.900001525878906,38.900001525878906,37.95000076293945,38.400001525878906,76785.0 +2023-11-08,38.400001525878906,38.5,38.0,38.400001525878906,69832.0 +2023-11-09,38.400001525878906,38.5,37.849998474121094,38.04999923706055,67363.0 +2023-11-12,38.29999923706055,38.400001525878906,37.849998474121094,38.099998474121094,65591.0 +2023-11-13,38.0,38.79999923706055,37.54999923706055,37.650001525878906,170918.0 +2023-11-14,37.70000076293945,38.5,37.70000076293945,38.099998474121094,75822.0 +2023-11-15,38.45000076293945,39.0,38.099998474121094,38.95000076293945,216726.0 +2023-11-16,39.0,39.45000076293945,38.54999923706055,38.849998474121094,135740.0 +2023-11-19,38.900001525878906,39.79999923706055,38.900001525878906,39.79999923706055,308808.0 +2023-11-20,39.900001525878906,40.400001525878906,39.599998474121094,39.95000076293945,371370.0 +2023-11-21,40.099998474121094,40.20000076293945,38.900001525878906,39.349998474121094,269526.0 +2023-11-22,39.54999923706055,39.54999923706055,38.70000076293945,38.79999923706055,104591.0 +2023-11-23,39.54999923706055,39.54999923706055,38.70000076293945,38.79999923706055,104591.0 +2023-11-26,38.79999923706055,39.20000076293945,38.5,38.70000076293945,153672.0 +2023-11-27,38.79999923706055,39.099998474121094,38.400001525878906,38.5,233898.0 +2023-11-28,38.45000076293945,38.650001525878906,37.95000076293945,38.20000076293945,204199.0 +2023-11-29,38.599998474121094,38.650001525878906,37.900001525878906,38.25,264186.0 +2023-11-30,38.29999923706055,38.599998474121094,38.150001525878906,38.400001525878906,198854.0 +2023-12-03,38.599998474121094,39.099998474121094,38.54999923706055,39.0,295427.0 +2023-12-04,39.099998474121094,39.400001525878906,38.849998474121094,38.849998474121094,266814.0 +2023-12-05,39.099998474121094,39.75,38.79999923706055,39.400001525878906,482241.0 +2023-12-06,39.400001525878906,39.650001525878906,39.25,39.29999923706055,367356.0 +2023-12-07,39.349998474121094,40.25,39.29999923706055,40.0,727634.0 +2023-12-10,40.29999923706055,40.95000076293945,40.20000076293945,40.29999923706055,534672.0 +2023-12-11,40.349998474121094,40.349998474121094,39.349998474121094,39.400001525878906,444997.0 +2023-12-12,39.400001525878906,39.75,39.20000076293945,39.5,194697.0 +2023-12-13,39.70000076293945,40.099998474121094,39.5,39.54999923706055,151868.0 +2023-12-14,39.849998474121094,39.95000076293945,39.29999923706055,39.29999923706055,181679.0 +2023-12-17,39.45000076293945,39.5,39.150001525878906,39.5,138567.0 +2023-12-18,39.75,39.849998474121094,39.20000076293945,39.54999923706055,317851.0 +2023-12-19,39.599998474121094,40.29999923706055,39.54999923706055,40.0,601753.0 +2023-12-20,40.04999923706055,40.70000076293945,39.5,40.29999923706055,774367.0 +2023-12-21,40.04999923706055,40.150001525878906,39.54999923706055,39.599998474121094,375628.0 +2023-12-24,39.54999923706055,39.95000076293945,39.54999923706055,39.849998474121094,340853.0 +2023-12-25,39.95000076293945,40.0,39.599998474121094,40.0,289289.0 +2023-12-26,40.5,40.70000076293945,39.79999923706055,40.04999923706055,571358.0 +2023-12-27,40.150001525878906,40.20000076293945,39.70000076293945,40.099998474121094,284601.0 +2023-12-28,40.0,40.25,39.599998474121094,39.70000076293945,448677.0 +2023-12-31,39.70000076293945,40.349998474121094,39.70000076293945,40.349998474121094,704120.0 +2024-01-01,40.54999923706055,41.849998474121094,40.54999923706055,41.29999923706055,1262851.0 +2024-01-02,41.599998474121094,41.79999923706055,40.75,40.95000076293945,859578.0 +2024-01-03,41.150001525878906,41.70000076293945,40.650001525878906,40.650001525878906,868159.0 +2024-01-04,40.20000076293945,41.5,39.70000076293945,41.45000076293945,695413.0 +2024-01-07,41.70000076293945,42.25,41.45000076293945,41.900001525878906,824785.0 +2024-01-08,42.0,42.75,41.849998474121094,42.25,799403.0 +2024-01-09,42.25,42.25,41.400001525878906,41.5,508158.0 +2024-01-10,41.5,41.70000076293945,41.20000076293945,41.599998474121094,280252.0 +2024-01-11,41.54999923706055,42.20000076293945,41.54999923706055,41.79999923706055,329857.0 +2024-01-14,41.29999923706055,41.599998474121094,41.04999923706055,41.599998474121094,359672.0 +2024-01-15,41.599998474121094,42.150001525878906,41.599998474121094,41.95000076293945,461779.0 +2024-01-16,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0 +2024-01-17,46.099998474121094,46.099998474121094,42.150001525878906,43.45000076293945,21896614.0 +2024-01-18,43.5,44.5,42.5,43.150001525878906,4865180.0 +2024-01-21,43.29999923706055,43.599998474121094,42.5,42.599998474121094,1494271.0 +2024-01-22,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0 +2024-01-23,45.04999923706055,45.20000076293945,43.75,44.0,1371475.0 +2024-01-24,43.95000076293945,44.54999923706055,43.70000076293945,44.0,816141.0 +2024-01-25,44.29999923706055,44.400001525878906,43.900001525878906,44.099998474121094,690110.0 +2024-01-28,44.20000076293945,44.70000076293945,43.849998474121094,44.0,637169.0 +2024-01-29,44.0,44.04999923706055,43.0,43.20000076293945,932463.0 +2024-01-30,43.150001525878906,43.400001525878906,41.20000076293945,41.400001525878906,1084325.0 +2024-01-31,41.349998474121094,42.20000076293945,41.099998474121094,41.45000076293945,874778.0 +2024-02-01,41.29999923706055,42.29999923706055,41.099998474121094,41.599998474121094,646987.0 +2024-02-04,41.75,42.0,41.5,41.650001525878906,258942.0 +2024-02-05,41.75,42.5,41.650001525878906,42.0,677376.0 +2024-02-06,42.0,42.20000076293945,41.099998474121094,41.5,682035.0 +2024-02-07,41.79999923706055,42.900001525878906,41.29999923706055,42.25,1449030.0 +2024-02-08,41.79999923706055,42.900001525878906,41.29999923706055,42.25,1449030.0 +2024-02-11,41.95000076293945,42.04999923706055,41.45000076293945,41.54999923706055,454534.0 +2024-02-12,41.54999923706055,41.650001525878906,40.29999923706055,40.650001525878906,1252947.0 +2024-02-13,40.599998474121094,41.5,40.349998474121094,41.25,931239.0 +2024-02-14,41.349998474121094,42.5,40.75,42.099998474121094,861403.0 +2024-02-15,42.5,42.79999923706055,41.849998474121094,42.29999923706055,925673.0 +2024-02-18,42.400001525878906,43.29999923706055,42.400001525878906,43.150001525878906,904776.0 +2024-02-19,43.20000076293945,43.70000076293945,42.75,42.849998474121094,860241.0 +2024-02-20,43.5,43.650001525878906,43.04999923706055,43.45000076293945,1047990.0 +2024-02-21,43.400001525878906,44.0,43.150001525878906,43.650001525878906,1102055.0 +2024-02-25,43.650001525878906,43.849998474121094,42.95000076293945,43.0,661414.0 +2024-02-26,43.0,43.5,42.099998474121094,42.400001525878906,635769.0 +2024-02-27,42.349998474121094,42.95000076293945,41.849998474121094,42.849998474121094,340015.0 +2024-02-28,42.849998474121094,43.099998474121094,42.54999923706055,42.849998474121094,347175.0 +2024-02-29,42.79999923706055,42.900001525878906,42.150001525878906,42.25,343689.0 +2024-03-03,42.45000076293945,42.5,42.04999923706055,42.099998474121094,311696.0 +2024-03-04,42.150001525878906,42.95000076293945,42.0,42.70000076293945,529549.0 +2024-03-05,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2024-03-06,43.20000076293945,43.400001525878906,42.79999923706055,43.20000076293945,452917.0 +2024-03-07,43.29999923706055,46.45000076293945,43.150001525878906,45.45000076293945,3338411.0 +2024-03-10,46.79999923706055,47.45000076293945,45.75,46.29999923706055,2284466.0 +2024-03-11,46.79999923706055,46.79999923706055,45.0,45.150001525878906,886506.0 +2024-03-12,45.150001525878906,46.099998474121094,44.849998474121094,45.75,978535.0 +2024-03-13,45.75,45.79999923706055,44.0,44.849998474121094,980588.0 +2024-03-14,44.849998474121094,45.45000076293945,44.5,45.0,936691.0 +2024-03-17,45.45000076293945,46.150001525878906,44.849998474121094,45.900001525878906,2325548.0 +2024-03-18,46.400001525878906,46.599998474121094,44.900001525878906,45.20000076293945,2208475.0 +2024-03-19,45.20000076293945,46.95000076293945,45.0,46.29999923706055,3643035.0 +2024-03-20,46.599998474121094,46.650001525878906,45.150001525878906,45.25,1789870.0 +2024-03-21,43.04999923706055,44.099998474121094,42.04999923706055,43.650001525878906,1761820.0 +2024-03-24,43.599998474121094,44.150001525878906,42.900001525878906,43.04999923706055,862341.0 +2024-03-25,43.0,43.349998474121094,41.900001525878906,42.20000076293945,837254.0 +2024-03-26,42.20000076293945,42.25,40.5,40.79999923706055,1175815.0 +2024-03-27,40.79999923706055,41.45000076293945,40.650001525878906,41.20000076293945,610944.0 +2024-03-28,41.29999923706055,41.400001525878906,39.0,40.25,1202417.0 +2024-03-31,40.099998474121094,41.5,39.400001525878906,40.900001525878906,1238376.0 +2024-04-01,41.0,41.70000076293945,40.29999923706055,41.54999923706055,648733.0 +2024-04-02,41.650001525878906,43.0,41.04999923706055,42.79999923706055,988880.0 +2024-04-03,43.0,43.79999923706055,42.5,43.25,846187.0 +2024-04-04,43.25,44.5,42.900001525878906,44.400001525878906,1303272.0 +2024-04-14,,,,, +2024-04-15,43.900001525878906,44.79999923706055,43.900001525878906,44.0,775771.0 +2024-04-16,44.04999923706055,44.20000076293945,43.5,43.5,571191.0 +2024-04-17,43.5,43.5,42.650001525878906,43.25,483062.0 +2024-04-18,43.099998474121094,43.599998474121094,43.0,43.45000076293945,452601.0 +2024-04-21,43.400001525878906,45.349998474121094,43.400001525878906,44.95000076293945,1112122.0 +2024-04-22,45.0,45.150001525878906,44.150001525878906,44.29999923706055,430857.0 +2024-04-23,44.29999923706055,44.54999923706055,43.70000076293945,43.70000076293945,397539.0 +2024-04-24,43.70000076293945,43.849998474121094,41.849998474121094,42.04999923706055,794643.0 +2024-04-25,42.400001525878906,42.400001525878906,41.5,41.900001525878906,271577.0 +2024-04-28,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0 +2024-04-29,42.5,43.54999923706055,42.5,43.5,379366.0 +2024-04-30,43.54999923706055,45.04999923706055,43.25,44.95000076293945,878908.0 +2024-05-01,44.95000076293945,45.400001525878906,44.20000076293945,44.5,571232.0 +2024-05-02,44.75,44.75,43.349998474121094,43.5,597057.0 +2024-05-05,43.5,43.70000076293945,42.75,43.04999923706055,291742.0 +2024-05-06,43.0,43.0,42.099998474121094,42.45000076293945,435178.0 +2024-05-07,42.400001525878906,42.400001525878906,41.54999923706055,41.599998474121094,403479.0 +2024-05-08,42.79999923706055,43.400001525878906,42.04999923706055,42.20000076293945,956900.0 +2024-05-09,42.29999923706055,42.45000076293945,41.150001525878906,41.25,477002.0 +2024-05-12,41.150001525878906,41.900001525878906,41.099998474121094,41.45000076293945,295162.0 +2024-05-13,41.25,42.0,41.25,41.75,417670.0 +2024-05-14,41.75,41.75,40.400001525878906,40.599998474121094,405432.0 +2024-05-15,40.599998474121094,40.95000076293945,40.20000076293945,40.95000076293945,445593.0 +2024-05-16,40.900001525878906,41.0,40.04999923706055,40.04999923706055,393767.0 +2024-05-19,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0 +2024-05-20,39.150001525878906,39.20000076293945,38.54999923706055,38.900001525878906,340906.0 +2024-05-21,39.099998474121094,39.150001525878906,38.400001525878906,38.599998474121094,325723.0 +2024-05-22,38.79999923706055,39.04999923706055,38.25,39.04999923706055,709811.0 +2024-05-23,39.099998474121094,39.599998474121094,38.599998474121094,39.599998474121094,449829.0 +2024-05-26,39.599998474121094,40.20000076293945,39.45000076293945,40.04999923706055,592504.0 +2024-05-27,40.150001525878906,40.5,38.900001525878906,40.400001525878906,524640.0 +2024-05-28,40.79999923706055,41.349998474121094,40.20000076293945,40.349998474121094,746883.0 +2024-05-29,40.400001525878906,40.849998474121094,39.650001525878906,40.650001525878906,358717.0 +2024-05-30,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0 +2024-06-02,40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0.0 +2024-06-03,41.25,42.20000076293945,40.95000076293945,41.70000076293945,647287.0 +2024-06-04,41.849998474121094,41.849998474121094,41.099998474121094,41.25,262902.0 +2024-06-05,41.25,41.29999923706055,40.349998474121094,40.599998474121094,319043.0 +2024-06-06,40.599998474121094,41.150001525878906,40.45000076293945,40.900001525878906,208711.0 +2024-06-09,41.0,41.75,40.5,41.29999923706055,175372.0 +2024-06-10,41.29999923706055,42.349998474121094,41.29999923706055,41.95000076293945,470267.0 +2024-06-11,42.04999923706055,42.20000076293945,41.599998474121094,41.70000076293945,324832.0 +2024-06-12,42.04999923706055,42.04999923706055,40.70000076293945,41.0,300249.0 +2024-06-13,40.650001525878906,40.900001525878906,40.04999923706055,40.400001525878906,233362.0 +2024-06-23,40.400001525878906,40.599998474121094,39.849998474121094,40.04999923706055,156071.0 +2024-06-24,40.04999923706055,40.04999923706055,39.599998474121094,39.599998474121094,330205.0 +2024-06-25,39.5,40.04999923706055,39.45000076293945,39.75,163055.0 +2024-06-26,39.75,40.25,39.70000076293945,39.70000076293945,162671.0 +2024-06-27,39.70000076293945,40.900001525878906,39.400001525878906,40.900001525878906,398263.0 +2024-06-30,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0 +2024-07-01,41.79999923706055,42.0,40.95000076293945,41.650001525878906,243196.0 +2024-07-02,41.900001525878906,42.599998474121094,41.5,42.099998474121094,450561.0 +2024-07-03,42.5,42.5,41.70000076293945,41.849998474121094,181075.0 +2024-07-04,41.900001525878906,41.900001525878906,41.150001525878906,41.150001525878906,106045.0 +2024-07-07,41.150001525878906,41.599998474121094,40.70000076293945,40.70000076293945,168451.0 +2024-07-08,40.70000076293945,41.20000076293945,40.599998474121094,41.099998474121094,155227.0 +2024-07-09,41.099998474121094,41.25,40.650001525878906,41.0,69369.0 +2024-07-10,41.0,41.5,40.849998474121094,41.400001525878906,122872.0 +2024-07-11,41.5,41.5,41.0,41.25,105274.0 +2024-07-14,41.099998474121094,42.900001525878906,41.099998474121094,42.900001525878906,564771.0 +2024-07-15,42.95000076293945,43.349998474121094,42.54999923706055,42.54999923706055,476840.0 +2024-07-16,42.54999923706055,42.75,42.0,42.099998474121094,275883.0 +2024-07-17,42.150001525878906,42.75,42.0,42.45000076293945,266686.0 +2024-07-18,42.5,43.099998474121094,42.20000076293945,42.5,320405.0 +2024-07-21,42.099998474121094,42.95000076293945,42.099998474121094,42.599998474121094,198707.0 +2024-07-22,42.599998474121094,42.849998474121094,42.0,42.20000076293945,322460.0 +2024-07-23,42.20000076293945,42.45000076293945,41.900001525878906,42.25,202239.0 +2024-07-24,42.04999923706055,42.400001525878906,41.95000076293945,42.25,178530.0 +2024-07-25,42.25,42.25,41.54999923706055,41.650001525878906,216999.0 +2024-07-28,41.70000076293945,42.45000076293945,41.70000076293945,42.20000076293945,164620.0 +2024-07-29,42.20000076293945,42.5,41.45000076293945,41.54999923706055,214035.0 +2024-07-30,41.400001525878906,42.0,41.349998474121094,41.75,99034.0 +2024-07-31,41.75,42.20000076293945,40.900001525878906,41.849998474121094,227484.0 +2024-08-01,42.20000076293945,42.75,41.04999923706055,41.150001525878906,383281.0 +2024-08-04,39.900001525878906,41.099998474121094,38.95000076293945,40.599998474121094,319923.0 +2024-08-05,40.0,40.45000076293945,37.599998474121094,38.599998474121094,733688.0 +2024-08-06,39.0,39.45000076293945,38.5,38.75,425405.0 +2024-08-07,38.79999923706055,39.70000076293945,38.75,39.70000076293945,269111.0 +2024-08-08,39.54999923706055,39.70000076293945,38.5,38.95000076293945,167650.0 +2024-08-11,39.04999923706055,39.79999923706055,38.900001525878906,38.95000076293945,184155.0 +2024-08-12,38.900001525878906,38.900001525878906,38.150001525878906,38.5,238979.0 +2024-08-13,38.5,39.599998474121094,38.45000076293945,39.45000076293945,424816.0 +2024-08-14,39.70000076293945,40.349998474121094,39.599998474121094,40.150001525878906,221508.0 +2024-08-15,40.150001525878906,40.45000076293945,39.75,39.75,437789.0 +2024-08-18,39.650001525878906,40.20000076293945,39.650001525878906,39.849998474121094,128506.0 +2024-08-19,39.900001525878906,40.79999923706055,39.5,40.599998474121094,360675.0 +2024-08-20,40.75,41.650001525878906,40.45000076293945,41.54999923706055,327066.0 +2024-08-21,41.650001525878906,41.79999923706055,41.20000076293945,41.5,216714.0 +2024-08-22,41.5,41.79999923706055,41.099998474121094,41.400001525878906,197258.0 +2024-08-25,41.54999923706055,41.75,41.0,41.150001525878906,208196.0 +2024-08-26,41.04999923706055,41.349998474121094,40.849998474121094,41.0,173640.0 +2024-08-27,41.0,41.849998474121094,40.95000076293945,41.45000076293945,268581.0 +2024-08-28,41.150001525878906,41.54999923706055,41.150001525878906,41.20000076293945,124808.0 +2024-08-29,41.20000076293945,41.70000076293945,41.099998474121094,41.599998474121094,183407.0 +2024-09-01,41.70000076293945,42.5,41.54999923706055,42.5,411669.0 +2024-09-02,42.5,42.75,42.0,42.45000076293945,352597.0 +2024-09-03,42.349998474121094,42.900001525878906,42.20000076293945,42.849998474121094,341811.0 +2024-09-04,42.5,42.900001525878906,41.70000076293945,41.75,481072.0 +2024-09-05,41.95000076293945,41.95000076293945,41.04999923706055,41.04999923706055,167837.0 +2024-09-08,40.849998474121094,41.0,40.0,40.599998474121094,148043.0 +2024-09-09,40.599998474121094,40.849998474121094,40.150001525878906,40.599998474121094,136228.0 +2024-09-10,40.5,40.95000076293945,40.150001525878906,40.5,165937.0 +2024-09-11,40.400001525878906,40.400001525878906,39.349998474121094,39.349998474121094,218392.0 +2024-09-12,39.45000076293945,39.849998474121094,39.400001525878906,39.599998474121094,150515.0 +2024-09-15,39.650001525878906,40.0,39.400001525878906,39.849998474121094,177495.0 +2024-09-16,39.849998474121094,40.04999923706055,39.20000076293945,39.29999923706055,131355.0 +2024-09-17,39.29999923706055,39.45000076293945,39.099998474121094,39.45000076293945,169600.0 +2024-09-18,39.29999923706055,39.95000076293945,39.20000076293945,39.900001525878906,164404.0 +2024-09-19,40.0,40.5,39.95000076293945,40.0,287025.0 +2024-09-22,40.25,40.349998474121094,39.95000076293945,40.349998474121094,110856.0 +2024-09-24,40.349998474121094,41.0,40.04999923706055,40.900001525878906,301962.0 +2024-09-25,40.900001525878906,41.54999923706055,40.75,41.5,265927.0 +2024-09-26,41.349998474121094,41.54999923706055,41.099998474121094,41.20000076293945,208851.0 +2024-09-29,41.20000076293945,41.349998474121094,40.75,41.25,123487.0 +2024-09-30,41.25,42.54999923706055,41.0,42.0,594877.0 +2024-10-01,42.099998474121094,42.70000076293945,42.0,42.650001525878906,394522.0 +2024-10-02,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0 +2024-10-03,41.70000076293945,42.400001525878906,41.599998474121094,42.150001525878906,321663.0 +2024-10-06,42.099998474121094,42.099998474121094,40.20000076293945,40.349998474121094,206013.0 +2024-10-07,40.0,40.75,40.0,40.349998474121094,158071.0 +2024-10-08,40.349998474121094,40.70000076293945,40.0,40.5,132457.0 +2024-10-09,40.5,41.25,40.5,40.70000076293945,153381.0 +2024-10-10,40.599998474121094,41.400001525878906,40.599998474121094,41.29999923706055,126269.0 +2024-10-13,41.29999923706055,41.70000076293945,41.099998474121094,41.29999923706055,96592.0 +2024-10-14,41.29999923706055,41.45000076293945,40.650001525878906,40.79999923706055,131577.0 +2024-10-15,40.75,41.0,40.599998474121094,40.599998474121094,91404.0 +2024-10-16,40.599998474121094,40.75,40.04999923706055,40.75,131997.0 +2024-10-17,40.75,40.75,40.099998474121094,40.20000076293945,72708.0 +2024-10-20,40.099998474121094,40.29999923706055,39.650001525878906,40.099998474121094,60273.0 +2024-10-21,39.70000076293945,40.75,39.70000076293945,40.5,111144.0 +2024-10-22,40.5,41.25,40.29999923706055,40.400001525878906,169778.0 +2024-10-23,40.150001525878906,40.45000076293945,40.0,40.20000076293945,107468.0 +2024-10-24,40.04999923706055,40.20000076293945,39.849998474121094,40.0,59378.0 +2024-10-27,40.099998474121094,40.75,40.099998474121094,40.5,73338.0 +2024-10-28,40.54999923706055,40.75,40.349998474121094,40.400001525878906,33932.0 +2024-10-29,40.54999923706055,40.54999923706055,40.04999923706055,40.150001525878906,68134.0 +2024-10-30,40.29999923706055,40.29999923706055,39.95000076293945,40.04999923706055,54374.0 +2024-10-31,40.29999923706055,41.0,40.20000076293945,40.45000076293945,306955.0 +2024-11-03,40.75,40.75,39.75,39.79999923706055,211557.0 +2024-11-04,39.75,39.95000076293945,39.25,39.45000076293945,137911.0 +2024-11-05,39.45000076293945,39.75,39.20000076293945,39.599998474121094,95099.0 +2024-11-06,39.70000076293945,40.04999923706055,39.599998474121094,40.0,116051.0 +2024-11-07,40.0,40.25,39.849998474121094,39.900001525878906,98114.0 +2024-11-10,40.099998474121094,40.099998474121094,39.70000076293945,40.0,129926.0 +2024-11-11,40.099998474121094,40.20000076293945,39.45000076293945,39.54999923706055,218493.0 +2024-11-12,39.54999923706055,40.0,39.400001525878906,39.400001525878906,111912.0 +2024-11-13,39.45000076293945,39.599998474121094,39.20000076293945,39.349998474121094,105049.0 +2024-11-14,39.5,39.54999923706055,38.79999923706055,38.849998474121094,87390.0 +2024-11-17,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0 +2024-11-18,38.79999923706055,38.900001525878906,38.0,38.04999923706055,153748.0 +2024-11-19,38.099998474121094,38.349998474121094,37.849998474121094,38.0,124632.0 +2024-11-20,38.0,38.0,37.54999923706055,37.650001525878906,76422.0 +2024-11-21,37.599998474121094,37.900001525878906,36.900001525878906,36.95000076293945,225928.0 +2024-11-24,37.0,37.29999923706055,36.900001525878906,36.900001525878906,165864.0 +2024-11-25,36.900001525878906,37.0,36.25,36.650001525878906,286627.0 +2024-11-26,36.599998474121094,36.75,35.900001525878906,36.0,256673.0 +2024-11-27,36.150001525878906,36.29999923706055,35.900001525878906,35.900001525878906,282335.0 +2024-11-28,36.04999923706055,36.099998474121094,35.400001525878906,35.95000076293945,174778.0 +2024-12-01,36.04999923706055,36.099998474121094,35.400001525878906,35.95000076293945,174778.0 +2024-12-02,37.099998474121094,37.54999923706055,36.70000076293945,37.400001525878906,367571.0 +2024-12-03,37.45000076293945,38.150001525878906,37.400001525878906,37.849998474121094,305606.0 +2024-12-04,38.0,38.25,37.5,38.04999923706055,138043.0 +2024-12-05,38.04999923706055,38.849998474121094,37.70000076293945,38.70000076293945,198060.0 +2024-12-08,38.79999923706055,39.20000076293945,38.400001525878906,39.0,178952.0 +2024-12-09,38.599998474121094,39.20000076293945,38.599998474121094,39.0,121970.0 +2024-12-10,39.04999923706055,39.099998474121094,38.70000076293945,39.04999923706055,82042.0 +2024-12-11,39.04999923706055,39.599998474121094,38.70000076293945,39.20000076293945,190483.0 +2024-12-12,39.20000076293945,39.45000076293945,38.75,38.75,69358.0 +2024-12-15,38.75,39.099998474121094,38.75,38.95000076293945,61540.0 +2024-12-16,38.95000076293945,39.349998474121094,38.900001525878906,39.0,76922.0 +2024-12-17,39.0,39.20000076293945,38.70000076293945,38.900001525878906,28650.0 +2024-12-18,38.5,38.900001525878906,38.04999923706055,38.099998474121094,66456.0 +2024-12-19,38.099998474121094,38.95000076293945,37.400001525878906,38.400001525878906,322956.0 +2024-12-22,38.400001525878906,39.20000076293945,38.04999923706055,38.20000076293945,78271.0 +2024-12-23,38.150001525878906,38.650001525878906,38.099998474121094,38.599998474121094,55303.0 +2024-12-24,38.849998474121094,39.599998474121094,38.54999923706055,38.900001525878906,190858.0 +2024-12-25,38.900001525878906,39.0,37.0,38.54999923706055,67136.0 +2024-12-26,38.54999923706055,38.54999923706055,38.150001525878906,38.20000076293945,17779.0 +2024-12-29,38.20000076293945,38.5,38.0,38.04999923706055,88638.0 +2024-12-30,38.099998474121094,38.400001525878906,38.099998474121094,38.29999923706055,99119.0 +2024-12-31,38.04999923706055,38.349998474121094,38.04999923706055,38.29999923706055,78629.0 +2025-01-01,38.20000076293945,38.29999923706055,38.0,38.04999923706055,50275.0 +2025-01-02,38.04999923706055,38.25,37.79999923706055,38.0,93108.0 +2025-01-05,38.0,38.25,37.599998474121094,37.79999923706055,31744.0 +2025-01-06,37.599998474121094,38.25,37.5,37.900001525878906,176739.0 +2025-01-07,37.900001525878906,38.150001525878906,37.29999923706055,37.29999923706055,164355.0 +2025-01-08,37.29999923706055,37.900001525878906,36.79999923706055,37.099998474121094,160675.0 +2025-01-09,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2025-01-12,36.75,37.20000076293945,36.54999923706055,36.75,242683.0 +2025-01-13,36.79999923706055,37.29999923706055,36.75,37.0,295102.0 +2025-01-14,37.099998474121094,37.349998474121094,36.900001525878906,37.349998474121094,154865.0 +2025-01-15,37.400001525878906,37.599998474121094,37.0,37.150001525878906,296490.0 +2025-01-16,37.20000076293945,37.45000076293945,37.0,37.150001525878906,238737.0 +2025-01-19,37.25,37.5,37.099998474121094,37.45000076293945,176438.0 +2025-01-20,37.400001525878906,37.70000076293945,37.29999923706055,37.650001525878906,168949.0 +2025-01-21,37.70000076293945,38.099998474121094,37.45000076293945,37.54999923706055,326780.0 +2025-01-22,37.5,37.599998474121094,37.0,37.29999923706055,229271.0 +2025-01-23,37.150001525878906,37.54999923706055,37.099998474121094,37.54999923706055,126880.0 +2025-01-26,37.54999923706055,37.650001525878906,37.25,37.349998474121094,131164.0 +2025-01-27,37.5,38.150001525878906,37.400001525878906,38.04999923706055,298802.0 +2025-01-28,38.04999923706055,38.20000076293945,37.54999923706055,37.54999923706055,151807.0 +2025-01-29,37.650001525878906,37.849998474121094,37.099998474121094,37.349998474121094,80195.0 +2025-01-30,37.349998474121094,37.400001525878906,37.04999923706055,37.29999923706055,94583.0 +2025-02-02,37.349998474121094,37.5,37.099998474121094,37.25,118648.0 +2025-02-03,37.400001525878906,37.400001525878906,37.0,37.04999923706055,97265.0 +2025-02-04,37.20000076293945,37.20000076293945,37.0,37.04999923706055,63956.0 +2025-02-05,37.099998474121094,37.400001525878906,37.0,37.349998474121094,83864.0 +2025-02-06,37.349998474121094,37.54999923706055,37.150001525878906,37.400001525878906,293930.0 +2025-02-09,37.400001525878906,37.5,37.150001525878906,37.25,86238.0 +2025-02-10,37.20000076293945,37.25,36.45000076293945,36.70000076293945,247002.0 +2025-02-11,36.599998474121094,36.75,35.849998474121094,36.0,298151.0 +2025-02-12,36.0,36.29999923706055,35.849998474121094,36.0,333834.0 +2025-02-13,36.20000076293945,36.20000076293945,35.849998474121094,36.099998474121094,147159.0 +2025-02-16,36.0,36.20000076293945,35.849998474121094,36.04999923706055,206481.0 +2025-02-17,35.849998474121094,36.0,35.400001525878906,35.599998474121094,298304.0 +2025-02-18,35.54999923706055,35.650001525878906,34.849998474121094,34.849998474121094,234319.0 +2025-02-19,34.849998474121094,34.849998474121094,34.849998474121094,34.849998474121094,0.0 +2025-02-20,34.650001525878906,35.099998474121094,34.650001525878906,34.75,103103.0 +2025-02-24,34.54999923706055,35.349998474121094,34.54999923706055,35.20000076293945,164012.0 +2025-02-25,35.400001525878906,35.45000076293945,34.70000076293945,34.95000076293945,217161.0 +2025-02-26,34.900001525878906,34.95000076293945,34.150001525878906,34.54999923706055,307203.0 +2025-02-27,34.5,34.5,33.54999923706055,33.54999923706055,203728.0 +2025-03-02,33.5,33.599998474121094,32.400001525878906,32.400001525878906,113048.0 +2025-03-03,32.400001525878906,32.5,32.0,32.400001525878906,181480.0 +2025-03-04,32.400001525878906,32.400001525878906,31.799999237060547,32.04999923706055,119471.0 +2025-03-05,32.349998474121094,32.75,31.899999618530273,32.29999923706055,127550.0 +2025-03-06,32.54999923706055,32.650001525878906,32.099998474121094,32.150001525878906,236434.0 +2025-03-09,32.150001525878906,32.25,31.950000762939453,32.04999923706055,98420.0 +2025-03-10,32.0,33.25,31.700000762939453,33.20000076293945,357925.0 +2025-03-11,33.0,33.900001525878906,32.54999923706055,33.70000076293945,268814.0 +2025-03-12,33.70000076293945,34.5,33.70000076293945,34.150001525878906,145096.0 +2025-03-13,34.20000076293945,34.54999923706055,34.099998474121094,34.25,137007.0 +2025-03-16,34.25,35.29999923706055,34.099998474121094,35.25,117731.0 +2025-03-17,35.25,35.75,35.150001525878906,35.400001525878906,148946.0 +2025-03-18,35.400001525878906,35.400001525878906,34.599998474121094,34.650001525878906,98202.0 +2025-03-19,34.150001525878906,34.650001525878906,34.150001525878906,34.400001525878906,54024.0 +2025-03-20,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0 +2025-03-23,36.5,38.150001525878906,36.150001525878906,37.70000076293945,2518260.0 +2025-03-24,37.95000076293945,37.95000076293945,36.349998474121094,36.54999923706055,926525.0 +2025-03-25,37.04999923706055,37.400001525878906,36.75,37.0,754210.0 +2025-03-26,37.20000076293945,38.150001525878906,37.04999923706055,37.79999923706055,664835.0 +2025-03-27,38.0,39.70000076293945,38.0,39.349998474121094,646110.0 +2025-04-03,39.0,39.650001525878906,38.5,39.04999923706055,416337.0 +2025-04-06,36.79999923706055,37.75,36.25,36.5,619477.0 +2025-04-07,35.95000076293945,37.349998474121094,35.29999923706055,37.25,592716.0 +2025-04-08,37.75,38.150001525878906,36.75,37.099998474121094,355340.0 +2025-04-09,36.849998474121094,38.099998474121094,36.849998474121094,37.650001525878906,578774.0 +2025-04-10,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0 +2025-04-13,38.25,38.70000076293945,38.25,38.650001525878906,178916.0 +2025-04-14,38.650001525878906,38.650001525878906,38.25,38.349998474121094,216517.0 +2025-04-15,38.45000076293945,38.54999923706055,37.400001525878906,37.70000076293945,524519.0 +2025-04-16,37.599998474121094,37.599998474121094,36.95000076293945,37.099998474121094,290299.0 +2025-04-17,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2025-04-20,37.0,37.650001525878906,37.0,37.599998474121094,207152.0 +2025-04-21,38.099998474121094,38.099998474121094,37.400001525878906,37.650001525878906,348068.0 +2025-04-22,37.650001525878906,37.70000076293945,37.25,37.29999923706055,140171.0 +2025-04-23,37.5,37.849998474121094,37.29999923706055,37.54999923706055,200960.0 +2025-04-24,37.54999923706055,38.04999923706055,37.5,37.900001525878906,256346.0 +2025-04-27,38.0,38.5,37.95000076293945,38.5,215839.0 +2025-04-28,38.70000076293945,38.70000076293945,37.849998474121094,38.0,216408.0 +2025-04-29,38.0,38.25,37.849998474121094,37.849998474121094,118565.0 +2025-04-30,37.95000076293945,37.95000076293945,37.25,37.599998474121094,179438.0 +2025-05-01,37.54999923706055,37.54999923706055,37.150001525878906,37.29999923706055,219196.0 +2025-05-04,37.400001525878906,37.54999923706055,37.150001525878906,37.349998474121094,102884.0 +2025-05-05,37.45000076293945,37.54999923706055,37.04999923706055,37.45000076293945,111142.0 +2025-05-06,37.349998474121094,37.79999923706055,37.29999923706055,37.70000076293945,129330.0 +2025-05-07,37.70000076293945,37.849998474121094,37.400001525878906,37.79999923706055,182538.0 +2025-05-08,37.70000076293945,38.099998474121094,37.349998474121094,38.0,196411.0 +2025-05-11,37.650001525878906,38.0,37.45000076293945,38.0,162264.0 +2025-05-12,38.099998474121094,38.650001525878906,38.04999923706055,38.650001525878906,348877.0 +2025-05-13,38.650001525878906,38.79999923706055,38.29999923706055,38.599998474121094,181291.0 +2025-05-14,38.5,39.04999923706055,38.400001525878906,38.5,384053.0 +2025-05-15,38.5,40.0,38.29999923706055,39.45000076293945,761926.0 +2025-05-18,39.45000076293945,39.45000076293945,39.45000076293945,39.45000076293945,0.0 +2025-05-19,40.0,40.04999923706055,38.849998474121094,38.95000076293945,1117431.0 +2025-05-20,39.150001525878906,39.599998474121094,38.900001525878906,39.5,709707.0 +2025-05-21,39.5,39.599998474121094,38.349998474121094,38.5,649253.0 +2025-05-22,37.95000076293945,37.95000076293945,37.54999923706055,37.70000076293945,229200.0 +2025-05-25,37.45000076293945,37.70000076293945,36.04999923706055,36.04999923706055,550787.0 +2025-05-26,36.150001525878906,36.599998474121094,36.0,36.54999923706055,331804.0 +2025-05-27,36.54999923706055,36.599998474121094,35.650001525878906,35.900001525878906,265828.0 +2025-05-28,35.900001525878906,36.5,35.75,36.5,355640.0 +2025-05-29,36.349998474121094,37.150001525878906,36.349998474121094,36.900001525878906,203896.0 +2025-06-01,36.849998474121094,37.099998474121094,36.20000076293945,36.79999923706055,178346.0 +2025-06-02,36.849998474121094,37.29999923706055,36.70000076293945,36.95000076293945,143425.0 +2025-06-03,36.95000076293945,37.099998474121094,36.70000076293945,36.849998474121094,112072.0 +2025-06-04,37.0,37.20000076293945,36.849998474121094,37.0,124652.0 +2025-06-11,37.20000076293945,37.599998474121094,36.70000076293945,37.29999923706055,158372.0 +2025-06-12,36.79999923706055,37.04999923706055,36.5,36.75,160563.0 +2025-06-15,35.5,36.400001525878906,35.5,36.25,153637.0 +2025-06-16,36.25,36.70000076293945,36.25,36.400001525878906,138852.0 +2025-06-17,36.400001525878906,36.650001525878906,36.0,36.0,151125.0 +2025-06-18,35.900001525878906,35.900001525878906,34.650001525878906,34.650001525878906,217851.0 +2025-06-19,35.0,35.75,35.0,35.599998474121094,261247.0 +2025-06-22,35.650001525878906,36.54999923706055,35.650001525878906,36.25,283609.0 +2025-06-23,35.5,36.099998474121094,35.400001525878906,36.099998474121094,207358.0 +2025-06-24,36.400001525878906,37.20000076293945,36.29999923706055,37.20000076293945,384580.0 +2025-06-25,37.150001525878906,37.29999923706055,36.79999923706055,37.099998474121094,263206.0 +2025-06-26,37.20000076293945,37.599998474121094,37.0,37.20000076293945,221529.0 +2025-06-29,37.65999984741211,37.65999984741211,37.02000045776367,37.20000076293945,131894.0 +2025-06-30,37.20000076293945,37.20000076293945,36.900001525878906,37.08000183105469,180289.0 +2025-07-01,37.099998474121094,37.36000061035156,36.91999816894531,37.040000915527344,124044.0 +2025-07-02,37.040000915527344,37.18000030517578,36.91999816894531,37.15999984741211,103007.0 +2025-07-03,37.0,37.18000030517578,36.880001068115234,37.099998474121094,126243.0 +2025-07-06,37.08000183105469,37.5,36.86000061035156,37.41999816894531,178526.0 +2025-07-07,37.5,37.560001373291016,37.0,37.220001220703125,142201.0 +2025-07-08,37.220001220703125,37.439998626708984,37.060001373291016,37.08000183105469,101929.0 +2025-07-09,37.08000183105469,37.459999084472656,37.060001373291016,37.220001220703125,95612.0 +2025-07-10,37.18000030517578,38.29999923706055,37.18000030517578,37.91999816894531,343921.0 +2025-07-13,37.880001068115234,38.20000076293945,37.68000030517578,37.7599983215332,197116.0 +2025-07-14,37.7599983215332,37.79999923706055,36.880001068115234,36.959999084472656,230389.0 +2025-07-15,36.84000015258789,37.02000045776367,36.7400016784668,36.97999954223633,117864.0 +2025-07-16,36.97999954223633,37.18000030517578,36.84000015258789,36.880001068115234,47651.0 +2025-07-17,36.880001068115234,36.880001068115234,36.880001068115234,36.880001068115234,0.0 +2025-07-20,36.79999923706055,37.099998474121094,36.779998779296875,37.0,49097.0 +2025-07-21,37.0,37.20000076293945,36.70000076293945,37.08000183105469,64509.0 +2025-07-22,36.900001525878906,37.02000045776367,36.68000030517578,36.84000015258789,91437.0 +2025-07-23,36.84000015258789,37.15999984741211,36.65999984741211,37.119998931884766,59760.0 +2025-07-24,37.060001373291016,37.279998779296875,36.900001525878906,37.08000183105469,90736.0 +2025-07-27,37.08000183105469,37.220001220703125,37.0,37.02000045776367,27138.0 +2025-07-28,36.880001068115234,37.08000183105469,36.7599983215332,37.0,120940.0 +2025-07-29,36.900001525878906,36.900001525878906,36.58000183105469,36.79999923706055,66039.0 +2025-07-30,36.599998474121094,36.81999969482422,36.41999816894531,36.70000076293945,90353.0 +2025-07-31,36.459999084472656,36.900001525878906,36.459999084472656,36.70000076293945,39389.0 +2025-08-03,36.68000030517578,36.68000030517578,36.2400016784668,36.5,38519.0 +2025-08-04,36.41999816894531,36.70000076293945,36.2599983215332,36.65999984741211,59713.0 +2025-08-05,36.68000030517578,37.58000183105469,36.619998931884766,37.29999923706055,162748.0 +2025-08-06,37.560001373291016,37.86000061035156,36.91999816894531,37.619998931884766,100338.0 +2025-08-07,37.619998931884766,37.7599983215332,37.20000076293945,37.540000915527344,67271.0 +2025-08-10,36.7400016784668,37.0,36.70000076293945,36.81999969482422,140311.0 +2025-08-11,36.81999969482422,36.86000061035156,36.15999984741211,36.36000061035156,117245.0 +2025-08-12,36.29999923706055,36.47999954223633,36.099998474121094,36.13999938964844,92732.0 +2025-08-13,36.58000183105469,36.58000183105469,36.040000915527344,36.099998474121094,91987.0 +2025-08-14,36.15999984741211,36.29999923706055,36.099998474121094,36.099998474121094,52079.0 +2025-08-17,36.20000076293945,36.439998626708984,36.20000076293945,36.41999816894531,45796.0 +2025-08-18,36.41999816894531,37.099998474121094,36.380001068115234,37.099998474121094,232863.0 +2025-08-19,37.18000030517578,37.18000030517578,36.400001525878906,36.70000076293945,85199.0 +2025-08-20,36.5,36.70000076293945,36.439998626708984,36.560001373291016,36593.0 +2025-08-21,36.400001525878906,37.79999923706055,36.400001525878906,37.5,355450.0 +2025-08-24,37.5,37.959999084472656,37.0,37.20000076293945,350169.0 +2025-08-25,37.20000076293945,37.20000076293945,36.540000915527344,37.08000183105469,196139.0 +2025-08-26,37.0,37.02000045776367,36.70000076293945,37.0,105511.0 +2025-08-27,36.7599983215332,37.08000183105469,36.70000076293945,36.779998779296875,76536.0 +2025-08-28,36.779998779296875,36.97999954223633,36.70000076293945,36.7599983215332,53172.0 +2025-08-31,36.7599983215332,36.880001068115234,35.86000061035156,36.060001373291016,160624.0 +2025-09-01,36.0,36.65999984741211,35.439998626708984,36.540000915527344,229105.0 +2025-09-02,36.040000915527344,36.560001373291016,35.7400016784668,36.0,149974.0 +2025-09-03,36.2400016784668,36.29999923706055,35.939998626708984,36.02000045776367,34135.0 +2025-09-04,36.060001373291016,36.20000076293945,35.91999816894531,36.18000030517578,77478.0 diff --git a/data/2180.csv b/data/2180.csv new file mode 100644 index 0000000000000000000000000000000000000000..24d90d2907665e301fa413cb6ff9bc6e73edc601 --- /dev/null +++ b/data/2180.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,34.599998474121094,34.599998474121094,34.400001525878906,34.5,57154.0 +2010-03-07,34.599998474121094,34.70000076293945,34.400001525878906,34.400001525878906,112785.0 +2010-03-08,34.5,34.599998474121094,34.400001525878906,34.599998474121094,77077.0 +2010-03-09,34.70000076293945,35.599998474121094,34.70000076293945,35.099998474121094,532086.0 +2010-03-10,35.29999923706055,35.599998474121094,35.099998474121094,35.29999923706055,210380.0 +2010-03-11,35.29999923706055,35.5,35.20000076293945,35.400001525878906,236608.0 +2010-03-14,35.599998474121094,36.0,35.599998474121094,36.0,335282.0 +2010-03-15,36.20000076293945,37.29999923706055,36.20000076293945,37.20000076293945,869638.0 +2010-03-16,37.29999923706055,37.400001525878906,36.79999923706055,36.900001525878906,230079.0 +2010-03-17,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0 +2010-03-18,36.70000076293945,36.70000076293945,35.70000076293945,35.79999923706055,774712.0 +2010-03-21,35.599998474121094,36.0,35.5,35.79999923706055,358660.0 +2010-03-22,35.79999923706055,35.79999923706055,35.5,35.599998474121094,239020.0 +2010-03-23,35.599998474121094,35.900001525878906,35.29999923706055,35.400001525878906,266067.0 +2010-03-24,35.599998474121094,35.599998474121094,35.29999923706055,35.5,221228.0 +2010-03-25,35.70000076293945,35.70000076293945,35.0,35.20000076293945,282423.0 +2010-03-28,35.29999923706055,35.400001525878906,35.20000076293945,35.29999923706055,130949.0 +2010-03-29,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2010-03-30,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2010-03-31,35.0,35.20000076293945,34.900001525878906,35.099998474121094,109089.0 +2010-04-01,35.099998474121094,35.099998474121094,34.70000076293945,34.900001525878906,114341.0 +2010-04-04,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2010-04-05,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2010-04-06,34.599998474121094,34.79999923706055,34.400001525878906,34.70000076293945,152210.0 +2010-04-07,34.79999923706055,35.599998474121094,34.79999923706055,35.099998474121094,521459.0 +2010-04-08,35.20000076293945,35.400001525878906,35.0,35.099998474121094,188473.0 +2010-04-11,35.29999923706055,35.5,34.900001525878906,35.099998474121094,253560.0 +2010-04-12,35.20000076293945,35.400001525878906,35.099998474121094,35.29999923706055,156410.0 +2010-04-13,35.29999923706055,35.70000076293945,35.29999923706055,35.400001525878906,278888.0 +2010-04-14,35.5,35.79999923706055,35.400001525878906,35.5,329164.0 +2010-04-15,35.5,35.5,35.099998474121094,35.099998474121094,224930.0 +2010-04-18,35.20000076293945,35.29999923706055,35.099998474121094,35.099998474121094,159441.0 +2010-04-19,35.0,35.20000076293945,34.70000076293945,34.900001525878906,140607.0 +2010-04-20,34.70000076293945,34.70000076293945,34.099998474121094,34.29999923706055,202154.0 +2010-04-21,34.400001525878906,34.400001525878906,33.29999923706055,33.5,227733.0 +2010-04-22,33.29999923706055,33.5,33.20000076293945,33.5,89638.0 +2010-04-25,33.5,33.5,33.5,33.5,0.0 +2010-04-26,33.5,33.5,33.5,33.5,0.0 +2010-04-27,34.20000076293945,34.400001525878906,33.900001525878906,34.20000076293945,217153.0 +2010-04-28,34.20000076293945,34.20000076293945,33.900001525878906,34.099998474121094,111200.0 +2010-04-29,33.79999923706055,33.79999923706055,33.0,33.599998474121094,184172.0 +2010-05-02,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2010-05-03,33.79999923706055,33.79999923706055,33.599998474121094,33.79999923706055,123819.0 +2010-05-04,33.70000076293945,33.79999923706055,33.5,33.599998474121094,118698.0 +2010-05-05,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,130810.0 +2010-05-06,33.0,33.29999923706055,33.0,33.099998474121094,147599.0 +2010-05-09,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-05-10,30.0,31.5,30.0,31.299999237060547,395264.0 +2010-05-11,31.600000381469727,32.099998474121094,31.5,31.5,230043.0 +2010-05-12,31.600000381469727,31.700000762939453,31.0,31.0,209948.0 +2010-05-13,30.799999237060547,31.5,30.799999237060547,31.5,148951.0 +2010-05-16,30.700000762939453,30.700000762939453,30.0,30.200000762939453,266913.0 +2010-05-17,30.200000762939453,30.399999618530273,29.899999618530273,30.299999237060547,207528.0 +2010-05-18,30.200000762939453,30.299999237060547,30.0,30.200000762939453,102917.0 +2010-05-19,30.299999237060547,30.5,30.200000762939453,30.5,212257.0 +2010-05-20,30.0,30.100000381469727,29.600000381469727,29.799999237060547,216092.0 +2010-05-23,29.200000762939453,29.5,28.899999618530273,29.299999237060547,150193.0 +2010-05-24,29.399999618530273,29.700000762939453,29.0,29.100000381469727,173542.0 +2010-05-25,29.100000381469727,29.399999618530273,28.100000381469727,28.5,175053.0 +2010-05-26,28.5,28.5,28.5,28.5,0.0 +2010-05-27,26.100000381469727,26.700000762939453,25.5,25.899999618530273,356659.0 +2010-05-30,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2010-05-31,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2010-06-01,26.5,26.700000762939453,26.299999237060547,26.5,82959.0 +2010-06-02,26.299999237060547,26.600000381469727,26.0,26.0,146753.0 +2010-06-03,26.0,27.0,26.0,26.299999237060547,483331.0 +2010-06-06,25.700000762939453,26.200000762939453,25.5,26.0,198768.0 +2010-06-07,26.100000381469727,26.799999237060547,26.0,26.600000381469727,274183.0 +2010-06-08,26.5,27.200000762939453,26.5,26.700000762939453,405473.0 +2010-06-09,27.200000762939453,28.100000381469727,26.799999237060547,27.299999237060547,669245.0 +2010-06-10,27.5,27.899999618530273,27.200000762939453,27.200000762939453,431784.0 +2010-06-13,27.600000381469727,27.899999618530273,27.399999618530273,27.5,237623.0 +2010-06-14,27.5,27.700000762939453,27.399999618530273,27.5,130266.0 +2010-06-15,27.600000381469727,27.700000762939453,27.5,27.5,125981.0 +2010-06-16,27.5,27.899999618530273,27.399999618530273,27.600000381469727,173643.0 +2010-06-17,27.799999237060547,28.0,27.5,27.5,146241.0 +2010-06-20,27.5,27.799999237060547,27.5,27.600000381469727,87284.0 +2010-06-21,27.700000762939453,28.5,27.600000381469727,28.100000381469727,717704.0 +2010-06-22,28.299999237060547,28.600000381469727,28.200000762939453,28.600000381469727,267624.0 +2010-06-23,28.299999237060547,28.399999618530273,28.0,28.0,234928.0 +2010-06-24,28.0,28.0,27.600000381469727,27.700000762939453,155518.0 +2010-06-27,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2010-06-28,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2010-06-29,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2010-06-30,27.700000762939453,27.700000762939453,26.399999618530273,26.399999618530273,226744.0 +2010-07-01,26.200000762939453,26.799999237060547,26.100000381469727,26.299999237060547,199083.0 +2010-07-04,25.899999618530273,26.100000381469727,25.5,26.0,143398.0 +2010-07-05,26.100000381469727,27.100000381469727,25.799999237060547,26.799999237060547,196864.0 +2010-07-06,26.899999618530273,27.200000762939453,26.700000762939453,26.799999237060547,154906.0 +2010-07-07,27.0,27.100000381469727,26.799999237060547,27.100000381469727,87910.0 +2010-07-08,27.0,27.100000381469727,26.799999237060547,27.0,71546.0 +2010-07-11,27.399999618530273,27.799999237060547,27.299999237060547,27.799999237060547,184007.0 +2010-07-12,27.899999618530273,28.5,27.700000762939453,28.200000762939453,315457.0 +2010-07-13,28.0,28.100000381469727,27.700000762939453,27.799999237060547,78859.0 +2010-07-14,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0 +2010-07-15,27.700000762939453,27.700000762939453,26.700000762939453,26.799999237060547,563912.0 +2010-07-18,26.299999237060547,26.299999237060547,25.5,25.799999237060547,392103.0 +2010-07-19,26.0,26.100000381469727,25.299999237060547,25.299999237060547,346855.0 +2010-07-20,25.0,26.200000762939453,24.799999237060547,25.799999237060547,525482.0 +2010-07-21,26.0,26.0,25.100000381469727,25.299999237060547,221906.0 +2010-07-22,25.399999618530273,25.5,24.799999237060547,25.200000762939453,209988.0 +2010-07-25,25.200000762939453,25.700000762939453,25.200000762939453,25.5,223192.0 +2010-07-26,25.399999618530273,25.600000381469727,25.299999237060547,25.299999237060547,98928.0 +2010-07-27,25.299999237060547,25.600000381469727,25.299999237060547,25.299999237060547,111424.0 +2010-07-28,25.399999618530273,26.100000381469727,25.399999618530273,26.0,177084.0 +2010-07-29,26.200000762939453,28.5,26.200000762939453,27.600000381469727,1195391.0 +2010-08-01,27.700000762939453,28.0,27.299999237060547,27.5,284867.0 +2010-08-02,27.799999237060547,28.0,27.299999237060547,27.299999237060547,326187.0 +2010-08-03,27.799999237060547,29.399999618530273,27.0,27.200000762939453,1971457.0 +2010-08-04,27.399999618530273,27.600000381469727,27.0,27.100000381469727,512641.0 +2010-08-05,27.100000381469727,27.399999618530273,27.0,27.0,257728.0 +2010-08-08,27.100000381469727,27.299999237060547,27.0,27.299999237060547,169264.0 +2010-08-09,27.200000762939453,27.299999237060547,27.0,27.0,157889.0 +2010-08-10,27.0,27.100000381469727,26.899999618530273,27.0,113933.0 +2010-08-11,27.0,27.0,26.600000381469727,26.600000381469727,115639.0 +2010-08-12,26.700000762939453,26.700000762939453,26.0,26.0,149835.0 +2010-08-15,25.799999237060547,25.799999237060547,25.299999237060547,25.5,140299.0 +2010-08-16,25.600000381469727,26.0,25.600000381469727,25.799999237060547,135332.0 +2010-08-17,25.899999618530273,27.0,25.799999237060547,26.799999237060547,745233.0 +2010-08-18,27.0,27.700000762939453,26.200000762939453,26.299999237060547,1389860.0 +2010-08-19,26.299999237060547,26.299999237060547,25.799999237060547,25.899999618530273,187556.0 +2010-08-22,25.600000381469727,25.700000762939453,25.299999237060547,25.600000381469727,140895.0 +2010-08-23,25.600000381469727,26.0,25.600000381469727,26.0,132188.0 +2010-08-24,25.899999618530273,25.899999618530273,25.600000381469727,25.799999237060547,102819.0 +2010-08-25,25.700000762939453,25.700000762939453,25.399999618530273,25.399999618530273,104978.0 +2010-08-26,25.299999237060547,25.399999618530273,25.0,25.200000762939453,105545.0 +2010-08-29,25.5,25.700000762939453,25.399999618530273,25.399999618530273,66691.0 +2010-08-30,25.299999237060547,25.5,25.100000381469727,25.200000762939453,127181.0 +2010-08-31,25.299999237060547,26.100000381469727,25.200000762939453,25.5,487607.0 +2010-09-01,25.600000381469727,26.100000381469727,25.299999237060547,25.700000762939453,347546.0 +2010-09-02,25.600000381469727,26.0,25.600000381469727,25.700000762939453,118061.0 +2010-09-05,26.0,27.200000762939453,26.0,26.600000381469727,725604.0 +2010-09-06,26.899999618530273,27.200000762939453,26.600000381469727,26.600000381469727,483090.0 +2010-09-07,27.0,27.100000381469727,26.600000381469727,26.600000381469727,295190.0 +2010-09-09,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-09-12,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-09-14,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-09-15,27.100000381469727,27.399999618530273,26.899999618530273,27.0,256161.0 +2010-09-16,27.100000381469727,27.600000381469727,26.899999618530273,27.299999237060547,499769.0 +2010-09-19,27.5,28.200000762939453,27.5,27.700000762939453,573624.0 +2010-09-20,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,286121.0 +2010-09-21,27.600000381469727,27.700000762939453,27.5,27.700000762939453,133769.0 +2010-09-22,27.799999237060547,27.799999237060547,27.5,27.5,165598.0 +2010-09-26,27.700000762939453,27.899999618530273,27.600000381469727,27.600000381469727,134096.0 +2010-09-27,27.700000762939453,27.700000762939453,27.600000381469727,27.600000381469727,86187.0 +2010-09-28,27.700000762939453,27.899999618530273,27.600000381469727,27.899999618530273,185996.0 +2010-09-29,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2010-09-30,27.700000762939453,27.700000762939453,27.600000381469727,27.700000762939453,85856.0 +2010-10-03,27.799999237060547,28.0,27.5,27.600000381469727,104773.0 +2010-10-04,27.600000381469727,28.100000381469727,27.5,27.899999618530273,268343.0 +2010-10-05,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,128393.0 +2010-10-06,27.600000381469727,27.600000381469727,27.299999237060547,27.5,86419.0 +2010-10-07,27.5,27.700000762939453,27.299999237060547,27.5,84539.0 +2010-10-10,27.600000381469727,27.600000381469727,27.200000762939453,27.200000762939453,119347.0 +2010-10-11,27.200000762939453,27.399999618530273,27.100000381469727,27.299999237060547,85858.0 +2010-10-12,27.399999618530273,27.5,26.700000762939453,26.899999618530273,153609.0 +2010-10-13,26.799999237060547,27.0,26.700000762939453,27.0,61242.0 +2010-10-14,26.799999237060547,26.799999237060547,26.299999237060547,26.600000381469727,165172.0 +2010-10-17,26.399999618530273,26.5,26.0,26.0,77034.0 +2010-10-18,26.100000381469727,26.100000381469727,25.700000762939453,26.100000381469727,82065.0 +2010-10-19,26.299999237060547,26.399999618530273,26.100000381469727,26.200000762939453,56799.0 +2010-10-20,26.700000762939453,27.0,26.0,26.299999237060547,326592.0 +2010-10-21,26.200000762939453,26.299999237060547,26.0,26.100000381469727,78497.0 +2010-10-24,26.200000762939453,27.0,26.200000762939453,26.600000381469727,269087.0 +2010-10-25,26.700000762939453,27.200000762939453,26.600000381469727,27.200000762939453,352166.0 +2010-10-26,27.200000762939453,27.5,27.0,27.0,434595.0 +2010-10-27,27.100000381469727,27.200000762939453,26.899999618530273,27.0,207189.0 +2010-10-28,27.0,27.399999618530273,27.0,27.100000381469727,190007.0 +2010-10-31,27.100000381469727,27.200000762939453,27.0,27.100000381469727,129567.0 +2010-11-01,27.100000381469727,27.200000762939453,26.899999618530273,27.0,114589.0 +2010-11-02,26.600000381469727,26.899999618530273,26.5,26.700000762939453,183440.0 +2010-11-03,26.899999618530273,27.0,26.5,26.600000381469727,198491.0 +2010-11-04,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-11-07,26.799999237060547,26.899999618530273,26.600000381469727,26.799999237060547,130767.0 +2010-11-08,26.799999237060547,26.799999237060547,26.600000381469727,26.600000381469727,175412.0 +2010-11-09,26.600000381469727,26.799999237060547,26.5,26.700000762939453,296627.0 +2010-11-10,26.700000762939453,26.700000762939453,26.5,26.600000381469727,132799.0 +2010-11-11,,,,, +2010-11-14,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-11-18,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2010-11-21,26.700000762939453,26.899999618530273,26.399999618530273,26.600000381469727,229012.0 +2010-11-22,26.600000381469727,27.600000381469727,26.5,27.100000381469727,1254640.0 +2010-11-23,27.0,27.399999618530273,26.600000381469727,26.899999618530273,730432.0 +2010-11-24,26.799999237060547,27.0,26.600000381469727,26.799999237060547,236424.0 +2010-11-25,,,,, +2010-11-28,27.200000762939453,27.299999237060547,26.799999237060547,26.899999618530273,373135.0 +2010-11-29,27.0,27.200000762939453,26.799999237060547,26.799999237060547,173919.0 +2010-11-30,26.899999618530273,26.899999618530273,26.600000381469727,26.600000381469727,116007.0 +2010-12-01,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,107363.0 +2010-12-02,,,,, +2010-12-05,27.100000381469727,27.700000762939453,27.0,27.299999237060547,675278.0 +2010-12-06,27.399999618530273,27.5,27.200000762939453,27.299999237060547,426662.0 +2010-12-07,,,,, +2010-12-08,27.299999237060547,27.399999618530273,27.100000381469727,27.299999237060547,231837.0 +2010-12-09,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2010-12-12,28.0,28.200000762939453,27.799999237060547,27.899999618530273,476539.0 +2010-12-13,27.899999618530273,28.200000762939453,27.299999237060547,27.799999237060547,683410.0 +2010-12-14,27.899999618530273,28.5,27.799999237060547,28.200000762939453,545902.0 +2010-12-15,28.299999237060547,28.799999237060547,28.299999237060547,28.399999618530273,1009030.0 +2010-12-16,,,,, +2010-12-19,28.5,28.5,28.200000762939453,28.399999618530273,291892.0 +2010-12-20,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,149482.0 +2010-12-21,28.299999237060547,28.5,28.299999237060547,28.299999237060547,296313.0 +2010-12-22,28.299999237060547,28.799999237060547,28.299999237060547,28.399999618530273,505181.0 +2010-12-23,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2010-12-26,28.5,28.700000762939453,28.399999618530273,28.600000381469727,286188.0 +2010-12-27,28.600000381469727,29.799999237060547,28.5,29.200000762939453,1585778.0 +2010-12-28,29.200000762939453,29.299999237060547,28.600000381469727,28.600000381469727,681426.0 +2010-12-29,28.600000381469727,29.200000762939453,28.5,28.899999618530273,551874.0 +2010-12-30,,,,, +2011-01-02,29.0,29.0,28.799999237060547,28.899999618530273,156788.0 +2011-01-03,28.899999618530273,29.100000381469727,28.700000762939453,28.899999618530273,175719.0 +2011-01-04,29.0,29.0,28.700000762939453,28.799999237060547,226682.0 +2011-01-05,28.5,28.799999237060547,28.5,28.600000381469727,112108.0 +2011-01-06,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2011-01-09,28.700000762939453,29.600000381469727,28.700000762939453,29.0,797175.0 +2011-01-10,29.200000762939453,29.200000762939453,28.600000381469727,28.700000762939453,290418.0 +2011-01-11,28.899999618530273,29.299999237060547,28.899999618530273,29.0,443822.0 +2011-01-12,29.100000381469727,29.200000762939453,28.899999618530273,29.200000762939453,263188.0 +2011-01-13,,,,, +2011-01-16,29.100000381469727,29.399999618530273,28.899999618530273,29.299999237060547,239874.0 +2011-01-17,29.299999237060547,29.299999237060547,29.0,29.100000381469727,167103.0 +2011-01-18,29.0,29.0,28.700000762939453,28.700000762939453,139246.0 +2011-01-19,28.600000381469727,29.0,28.200000762939453,28.799999237060547,374565.0 +2011-01-20,,,,, +2011-01-23,28.799999237060547,29.299999237060547,28.700000762939453,29.100000381469727,329296.0 +2011-01-24,29.299999237060547,29.600000381469727,29.200000762939453,29.200000762939453,401042.0 +2011-01-25,29.200000762939453,29.399999618530273,29.0,29.0,251743.0 +2011-01-26,29.0,29.0,28.700000762939453,28.799999237060547,191035.0 +2011-01-27,,,,, +2011-01-30,26.0,26.700000762939453,26.0,26.399999618530273,290187.0 +2011-01-31,26.600000381469727,26.700000762939453,25.899999618530273,26.0,235265.0 +2011-02-01,26.0,26.200000762939453,26.0,26.0,128061.0 +2011-02-02,26.399999618530273,26.700000762939453,26.299999237060547,26.5,268310.0 +2011-02-03,,,,, +2011-02-06,27.0,27.600000381469727,27.0,27.399999618530273,335581.0 +2011-02-07,27.399999618530273,27.5,27.299999237060547,27.299999237060547,212756.0 +2011-02-08,27.399999618530273,28.100000381469727,27.299999237060547,27.700000762939453,377720.0 +2011-02-09,27.899999618530273,27.899999618530273,27.700000762939453,27.799999237060547,195519.0 +2011-02-10,,,,, +2011-02-13,28.0,28.100000381469727,27.799999237060547,28.0,143624.0 +2011-02-14,28.100000381469727,28.600000381469727,27.899999618530273,28.200000762939453,662009.0 +2011-02-15,28.399999618530273,28.700000762939453,28.200000762939453,28.399999618530273,390411.0 +2011-02-16,28.299999237060547,28.299999237060547,27.799999237060547,27.899999618530273,361931.0 +2011-02-17,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0 +2011-02-20,27.100000381469727,27.700000762939453,26.899999618530273,27.100000381469727,247081.0 +2011-02-21,27.100000381469727,27.200000762939453,26.200000762939453,26.700000762939453,193593.0 +2011-02-22,26.600000381469727,26.799999237060547,26.399999618530273,26.799999237060547,162444.0 +2011-02-23,27.0,27.200000762939453,26.399999618530273,26.600000381469727,205381.0 +2011-02-24,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2011-02-27,26.799999237060547,26.799999237060547,24.299999237060547,25.100000381469727,184360.0 +2011-02-28,25.0,25.5,24.299999237060547,25.100000381469727,135866.0 +2011-03-01,25.5,25.5,22.600000381469727,22.600000381469727,288960.0 +2011-03-02,22.399999618530273,22.399999618530273,20.350000381469727,20.450000762939453,293972.0 +2011-03-03,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0 +2011-03-06,22.450000762939453,22.799999237060547,21.299999237060547,21.899999618530273,397954.0 +2011-03-07,21.75,22.5,21.5,22.5,385138.0 +2011-03-08,22.149999618530273,24.0,22.149999618530273,23.700000762939453,537175.0 +2011-03-09,23.899999618530273,24.200000762939453,23.5,24.200000762939453,581006.0 +2011-03-10,,,,, +2011-03-13,25.200000762939453,26.799999237060547,25.200000762939453,26.600000381469727,801350.0 +2011-03-14,26.0,27.100000381469727,25.200000762939453,25.399999618530273,1220596.0 +2011-03-15,24.899999618530273,24.899999618530273,24.0,24.0,750111.0 +2011-03-16,24.25,24.649999618530273,24.149999618530273,24.350000381469727,539505.0 +2011-03-17,,,,, +2011-03-20,25.600000381469727,25.799999237060547,25.0,25.200000762939453,489939.0 +2011-03-21,,,,, +2011-03-22,25.799999237060547,28.100000381469727,25.799999237060547,27.5,5606451.0 +2011-03-23,27.399999618530273,27.799999237060547,26.700000762939453,26.899999618530273,1625467.0 +2011-03-24,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2011-03-27,27.0,27.0,26.700000762939453,26.700000762939453,443302.0 +2011-03-28,26.700000762939453,26.899999618530273,26.600000381469727,26.600000381469727,394808.0 +2011-03-29,26.700000762939453,27.700000762939453,26.700000762939453,27.0,1132071.0 +2011-03-30,27.200000762939453,27.299999237060547,26.899999618530273,26.899999618530273,331693.0 +2011-03-31,,,,, +2011-04-03,26.5,27.200000762939453,26.5,26.600000381469727,816666.0 +2011-04-04,26.899999618530273,27.299999237060547,26.899999618530273,26.899999618530273,606498.0 +2011-04-05,27.100000381469727,27.100000381469727,26.399999618530273,26.600000381469727,362431.0 +2011-04-06,26.600000381469727,26.899999618530273,26.5,26.700000762939453,222261.0 +2011-04-07,,,,, +2011-04-10,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2011-04-11,27.0,28.299999237060547,27.0,27.799999237060547,1559017.0 +2011-04-12,28.0,28.100000381469727,27.299999237060547,27.399999618530273,420873.0 +2011-04-13,27.399999618530273,27.399999618530273,27.100000381469727,27.200000762939453,375301.0 +2011-04-14,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2011-04-17,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,247381.0 +2011-04-18,26.799999237060547,27.5,26.799999237060547,27.299999237060547,618084.0 +2011-04-19,27.299999237060547,27.299999237060547,26.5,26.799999237060547,488410.0 +2011-04-20,26.799999237060547,26.899999618530273,26.600000381469727,26.799999237060547,310905.0 +2011-04-21,,,,, +2011-04-24,27.0,27.399999618530273,26.899999618530273,27.200000762939453,391599.0 +2011-04-25,27.299999237060547,28.0,27.299999237060547,28.0,966367.0 +2011-04-26,27.899999618530273,28.100000381469727,27.399999618530273,27.5,766398.0 +2011-04-27,27.600000381469727,27.799999237060547,27.399999618530273,27.600000381469727,369460.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,27.799999237060547,28.700000762939453,27.600000381469727,28.200000762939453,1430337.0 +2011-05-03,28.700000762939453,29.399999618530273,28.399999618530273,28.399999618530273,2270281.0 +2011-05-04,28.700000762939453,29.600000381469727,28.700000762939453,29.299999237060547,2239444.0 +2011-05-05,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0 +2011-05-08,33.29999923706055,33.79999923706055,30.700000762939453,30.799999237060547,4577010.0 +2011-05-09,31.0,31.700000762939453,30.399999618530273,30.600000381469727,1801888.0 +2011-05-10,30.799999237060547,33.099998474121094,30.700000762939453,31.700000762939453,3842256.0 +2011-05-11,31.799999237060547,33.79999923706055,31.100000381469727,32.70000076293945,4244678.0 +2011-05-12,,,,, +2011-05-15,37.099998474121094,39.400001525878906,37.0,39.400001525878906,6017192.0 +2011-05-16,39.400001525878906,40.0,37.599998474121094,38.29999923706055,3809154.0 +2011-05-17,38.20000076293945,41.29999923706055,37.900001525878906,40.5,5842650.0 +2011-05-18,39.5,39.79999923706055,38.29999923706055,38.599998474121094,3734330.0 +2011-05-19,,,,, +2011-05-22,41.70000076293945,43.0,40.0,40.70000076293945,3682406.0 +2011-05-23,40.0,41.099998474121094,39.5,41.0,2421829.0 +2011-05-24,41.20000076293945,41.20000076293945,38.599998474121094,39.0,2839743.0 +2011-05-25,38.0,38.70000076293945,36.29999923706055,36.5,2578336.0 +2011-05-26,,,,, +2011-05-29,36.5,38.0,36.29999923706055,37.20000076293945,2859822.0 +2011-05-30,37.400001525878906,37.5,36.5,36.79999923706055,921482.0 +2011-05-31,37.099998474121094,37.20000076293945,36.70000076293945,36.79999923706055,717333.0 +2011-06-01,36.79999923706055,36.900001525878906,36.29999923706055,36.400001525878906,453250.0 +2011-06-02,,,,, +2011-06-05,35.29999923706055,37.20000076293945,35.20000076293945,35.900001525878906,2198837.0 +2011-06-06,36.0,36.20000076293945,35.400001525878906,36.0,508137.0 +2011-06-07,36.20000076293945,36.29999923706055,34.5,34.70000076293945,983257.0 +2011-06-08,34.5,34.599998474121094,33.0,33.20000076293945,779655.0 +2011-06-09,,,,, +2011-06-12,33.70000076293945,34.400001525878906,33.5,33.70000076293945,937605.0 +2011-06-13,33.79999923706055,33.900001525878906,33.29999923706055,33.400001525878906,372938.0 +2011-06-14,33.400001525878906,33.79999923706055,32.79999923706055,32.79999923706055,387249.0 +2011-06-15,33.0,33.599998474121094,32.79999923706055,33.20000076293945,622787.0 +2011-06-16,,,,, +2011-06-19,33.29999923706055,34.5,33.0,33.400001525878906,1240696.0 +2011-06-20,33.20000076293945,33.400001525878906,32.29999923706055,32.5,290336.0 +2011-06-21,33.0,33.099998474121094,32.400001525878906,32.900001525878906,382836.0 +2011-06-22,33.0,34.0,33.0,33.20000076293945,1132284.0 +2011-06-23,,,,, +2011-06-26,34.099998474121094,34.5,33.599998474121094,33.900001525878906,765243.0 +2011-06-27,34.0,34.400001525878906,33.900001525878906,33.900001525878906,538485.0 +2011-06-28,34.099998474121094,34.099998474121094,33.400001525878906,33.599998474121094,396930.0 +2011-06-29,33.79999923706055,33.900001525878906,33.599998474121094,33.79999923706055,244852.0 +2011-06-30,,,,, +2011-07-03,34.29999923706055,35.0,34.0,34.79999923706055,371909.0 +2011-07-04,34.900001525878906,35.0,34.29999923706055,34.400001525878906,749837.0 +2011-07-05,34.400001525878906,35.0,34.20000076293945,34.5,635905.0 +2011-07-06,34.599998474121094,34.599998474121094,33.79999923706055,34.0,442198.0 +2011-07-07,,,,, +2011-07-10,34.0,34.0,33.400001525878906,33.599998474121094,258015.0 +2011-07-11,33.599998474121094,33.599998474121094,32.599998474121094,32.70000076293945,397714.0 +2011-07-12,32.70000076293945,32.70000076293945,31.799999237060547,32.0,366653.0 +2011-07-13,32.29999923706055,32.70000076293945,32.099998474121094,32.400001525878906,321348.0 +2011-07-14,,,,, +2011-07-17,33.0,33.0,32.099998474121094,32.20000076293945,193011.0 +2011-07-18,32.0,32.0,31.5,31.700000762939453,168092.0 +2011-07-19,31.5,31.700000762939453,31.299999237060547,31.700000762939453,143063.0 +2011-07-20,31.5,31.600000381469727,31.200000762939453,31.600000381469727,425445.0 +2011-07-21,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2011-07-24,31.899999618530273,32.099998474121094,31.700000762939453,32.0,241001.0 +2011-07-25,32.099998474121094,33.900001525878906,32.099998474121094,33.0,2049640.0 +2011-07-26,33.099998474121094,33.5,32.599998474121094,32.79999923706055,393646.0 +2011-07-27,32.900001525878906,32.900001525878906,32.0,32.099998474121094,299650.0 +2011-07-28,,,,, +2011-07-31,30.700000762939453,31.299999237060547,30.600000381469727,30.700000762939453,385381.0 +2011-08-01,31.100000381469727,31.399999618530273,30.700000762939453,31.299999237060547,542633.0 +2011-08-02,31.100000381469727,31.799999237060547,30.899999618530273,31.200000762939453,511225.0 +2011-08-03,30.700000762939453,30.899999618530273,30.5,30.799999237060547,284831.0 +2011-08-04,,,,, +2011-08-07,28.0,28.5,26.799999237060547,27.600000381469727,464514.0 +2011-08-08,27.700000762939453,28.799999237060547,27.399999618530273,27.700000762939453,891683.0 +2011-08-09,25.5,27.299999237060547,25.5,27.299999237060547,1031061.0 +2011-08-10,28.100000381469727,28.200000762939453,27.299999237060547,27.299999237060547,648196.0 +2011-08-11,,,,, +2011-08-14,28.299999237060547,28.600000381469727,27.899999618530273,27.899999618530273,1009648.0 +2011-08-15,28.100000381469727,28.299999237060547,28.0,28.100000381469727,378533.0 +2011-08-16,28.200000762939453,28.299999237060547,27.5,27.600000381469727,246656.0 +2011-08-17,27.700000762939453,27.799999237060547,27.5,27.799999237060547,169285.0 +2011-08-18,,,,, +2011-08-21,27.100000381469727,27.100000381469727,26.700000762939453,26.899999618530273,93672.0 +2011-08-22,27.0,27.0,26.600000381469727,26.799999237060547,155993.0 +2011-08-23,26.799999237060547,27.0,26.600000381469727,26.600000381469727,175648.0 +2011-08-24,26.799999237060547,27.5,26.600000381469727,26.899999618530273,394069.0 +2011-08-25,,,,, +2011-08-28,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2011-09-01,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2011-09-04,27.799999237060547,29.899999618530273,27.600000381469727,29.100000381469727,1363881.0 +2011-09-05,29.0,31.0,28.700000762939453,29.799999237060547,1875305.0 +2011-09-06,29.799999237060547,30.799999237060547,29.700000762939453,29.700000762939453,629775.0 +2011-09-07,30.100000381469727,30.5,30.0,30.200000762939453,552875.0 +2011-09-08,,,,, +2011-09-11,31.200000762939453,31.600000381469727,30.799999237060547,30.799999237060547,669128.0 +2011-09-12,30.5,31.100000381469727,29.399999618530273,29.5,582488.0 +2011-09-13,30.399999618530273,32.400001525878906,30.200000762939453,32.400001525878906,1223178.0 +2011-09-14,34.0,34.29999923706055,31.600000381469727,31.899999618530273,2411780.0 +2011-09-15,,,,, +2011-09-18,33.099998474121094,35.0,32.70000076293945,33.29999923706055,3186834.0 +2011-09-19,33.29999923706055,34.099998474121094,33.0,33.0,771391.0 +2011-09-20,33.20000076293945,33.400001525878906,32.900001525878906,32.900001525878906,356163.0 +2011-09-21,33.0,33.0,32.099998474121094,32.20000076293945,541190.0 +2011-09-22,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2011-09-25,31.600000381469727,32.20000076293945,31.299999237060547,31.899999618530273,431001.0 +2011-09-26,32.599998474121094,33.79999923706055,32.5,33.400001525878906,1405284.0 +2011-09-27,33.400001525878906,34.29999923706055,33.099998474121094,33.400001525878906,974959.0 +2011-09-28,33.70000076293945,34.70000076293945,33.400001525878906,33.900001525878906,1527900.0 +2011-09-29,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0 +2011-10-02,35.900001525878906,35.900001525878906,34.099998474121094,34.5,1634562.0 +2011-10-03,34.20000076293945,34.5,33.29999923706055,33.400001525878906,1146910.0 +2011-10-04,33.099998474121094,34.20000076293945,32.5,33.0,1053018.0 +2011-10-05,33.79999923706055,33.900001525878906,33.099998474121094,33.20000076293945,597527.0 +2011-10-06,,,,, +2011-10-09,33.900001525878906,35.0,33.599998474121094,33.70000076293945,1310237.0 +2011-10-10,33.79999923706055,34.400001525878906,33.599998474121094,33.900001525878906,441149.0 +2011-10-11,34.0,34.29999923706055,33.599998474121094,33.599998474121094,603170.0 +2011-10-12,33.599998474121094,33.70000076293945,33.0,33.29999923706055,519525.0 +2011-10-13,,,,, +2011-10-16,33.20000076293945,34.0,33.0,33.29999923706055,698654.0 +2011-10-17,33.400001525878906,33.900001525878906,33.20000076293945,33.20000076293945,608366.0 +2011-10-18,33.29999923706055,33.599998474121094,33.099998474121094,33.29999923706055,385293.0 +2011-10-19,31.700000762939453,32.599998474121094,31.700000762939453,32.0,622423.0 +2011-10-20,,,,, +2011-10-23,33.599998474121094,35.0,33.099998474121094,33.400001525878906,2015846.0 +2011-10-24,33.599998474121094,34.099998474121094,33.29999923706055,33.400001525878906,506636.0 +2011-10-25,33.599998474121094,33.79999923706055,33.20000076293945,33.5,332020.0 +2011-10-26,33.599998474121094,34.400001525878906,33.29999923706055,33.900001525878906,1408531.0 +2011-10-27,,,,, +2011-10-30,35.400001525878906,35.599998474121094,34.5,35.0,844473.0 +2011-10-31,35.20000076293945,36.0,34.5,35.79999923706055,1198847.0 +2011-11-01,36.099998474121094,36.099998474121094,34.20000076293945,34.29999923706055,1684994.0 +2011-11-02,34.400001525878906,35.0,34.099998474121094,34.099998474121094,773404.0 +2011-11-03,,,,, +2011-11-06,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0 +2011-11-10,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0 +2011-11-13,35.20000076293945,36.29999923706055,34.900001525878906,36.29999923706055,1920827.0 +2011-11-14,36.400001525878906,36.5,35.400001525878906,35.400001525878906,800619.0 +2011-11-15,35.599998474121094,36.20000076293945,34.900001525878906,35.0,646587.0 +2011-11-16,35.400001525878906,35.400001525878906,34.599998474121094,34.900001525878906,405857.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,36.099998474121094,36.29999923706055,35.0,35.099998474121094,660833.0 +2011-11-22,35.099998474121094,37.20000076293945,35.0,36.099998474121094,2560023.0 +2011-11-23,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0 +2011-11-24,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0 +2011-11-27,36.900001525878906,39.400001525878906,36.900001525878906,37.599998474121094,3419718.0 +2011-11-28,37.79999923706055,38.0,36.400001525878906,36.79999923706055,1032463.0 +2011-11-29,37.29999923706055,37.70000076293945,36.70000076293945,37.599998474121094,633567.0 +2011-11-30,37.79999923706055,39.900001525878906,37.79999923706055,38.599998474121094,3129798.0 +2011-12-01,,,,, +2011-12-04,41.400001525878906,41.70000076293945,39.70000076293945,40.400001525878906,1245579.0 +2011-12-05,40.0,42.0,40.0,41.0,2126626.0 +2011-12-06,41.0,44.900001525878906,41.0,42.79999923706055,4536946.0 +2011-12-07,42.900001525878906,43.900001525878906,41.5,41.900001525878906,1763164.0 +2011-12-08,,,,, +2011-12-11,44.0,44.20000076293945,42.70000076293945,43.0,847325.0 +2011-12-12,43.20000076293945,44.400001525878906,42.099998474121094,44.099998474121094,1907303.0 +2011-12-13,44.099998474121094,44.400001525878906,39.70000076293945,39.70000076293945,1423400.0 +2011-12-14,40.0,41.0,38.79999923706055,39.400001525878906,1947945.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,42.599998474121094,42.599998474121094,40.900001525878906,41.20000076293945,1531056.0 +2011-12-20,41.29999923706055,42.599998474121094,40.20000076293945,40.29999923706055,1741214.0 +2011-12-21,40.599998474121094,42.20000076293945,40.599998474121094,41.29999923706055,1245535.0 +2011-12-22,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0 +2011-12-25,44.0,48.400001525878906,43.599998474121094,48.29999923706055,3746877.0 +2011-12-26,48.0,48.79999923706055,46.099998474121094,46.5,1735437.0 +2011-12-27,46.5,49.0,46.5,47.099998474121094,1647904.0 +2011-12-28,47.5,48.0,45.79999923706055,47.599998474121094,984130.0 +2011-12-29,,,,, +2012-01-01,49.70000076293945,50.75,49.0,49.20000076293945,1093612.0 +2012-01-02,48.900001525878906,51.0,48.900001525878906,49.900001525878906,1021483.0 +2012-01-03,49.900001525878906,51.25,49.0,50.5,1183737.0 +2012-01-04,50.75,51.0,49.70000076293945,49.79999923706055,725690.0 +2012-01-05,,,,, +2012-01-08,48.900001525878906,49.400001525878906,47.5,48.70000076293945,702981.0 +2012-01-09,48.79999923706055,49.79999923706055,48.0,48.900001525878906,754185.0 +2012-01-10,48.79999923706055,49.0,48.0,48.20000076293945,561624.0 +2012-01-11,48.0,48.29999923706055,47.20000076293945,47.400001525878906,676428.0 +2012-01-12,,,,, +2012-01-15,49.5,52.0,44.0,45.099998474121094,6571343.0 +2012-01-16,44.70000076293945,45.0,40.599998474121094,41.70000076293945,3068136.0 +2012-01-17,41.5,42.400001525878906,40.5,41.20000076293945,1899335.0 +2012-01-18,41.20000076293945,42.099998474121094,41.0,41.70000076293945,1139489.0 +2012-01-19,,,,, +2012-01-22,42.70000076293945,42.70000076293945,41.900001525878906,42.20000076293945,863156.0 +2012-01-23,42.599998474121094,42.79999923706055,42.20000076293945,42.400001525878906,706764.0 +2012-01-24,42.5,42.5,41.79999923706055,42.0,669022.0 +2012-01-25,42.099998474121094,43.0,42.099998474121094,42.20000076293945,1219674.0 +2012-01-26,,,,, +2012-01-29,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2012-01-30,41.599998474121094,41.79999923706055,40.599998474121094,41.099998474121094,741481.0 +2012-01-31,41.0,41.599998474121094,40.79999923706055,41.0,695083.0 +2012-02-01,41.099998474121094,41.29999923706055,40.599998474121094,41.20000076293945,646027.0 +2012-02-02,41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,0.0 +2012-02-05,41.79999923706055,42.5,41.599998474121094,42.099998474121094,1439504.0 +2012-02-06,42.29999923706055,42.599998474121094,41.900001525878906,42.0,1318612.0 +2012-02-07,42.400001525878906,42.400001525878906,41.70000076293945,41.79999923706055,808540.0 +2012-02-08,41.900001525878906,42.0,41.599998474121094,41.70000076293945,358235.0 +2012-02-09,,,,, +2012-02-12,41.599998474121094,41.70000076293945,41.0,41.099998474121094,469778.0 +2012-02-13,41.29999923706055,41.400001525878906,41.099998474121094,41.29999923706055,287683.0 +2012-02-14,41.29999923706055,41.400001525878906,40.79999923706055,41.0,310740.0 +2012-02-15,41.0,41.29999923706055,40.79999923706055,40.900001525878906,444612.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,42.5,42.70000076293945,42.0,42.099998474121094,1042880.0 +2012-02-21,42.20000076293945,42.29999923706055,41.79999923706055,41.79999923706055,514564.0 +2012-02-22,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0 +2012-02-23,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0 +2012-02-26,42.5,42.900001525878906,41.79999923706055,42.099998474121094,1333861.0 +2012-02-27,42.20000076293945,42.599998474121094,42.0,42.099998474121094,1157428.0 +2012-02-28,42.099998474121094,42.29999923706055,38.5,41.0,1117733.0 +2012-02-29,41.400001525878906,43.099998474121094,40.400001525878906,41.900001525878906,2779989.0 +2012-03-01,,,,, +2012-03-04,42.0,46.29999923706055,41.400001525878906,44.29999923706055,9284709.0 +2012-03-05,44.099998474121094,46.70000076293945,44.099998474121094,46.0,5391453.0 +2012-03-06,46.599998474121094,50.0,45.70000076293945,48.79999923706055,7639041.0 +2012-03-07,47.29999923706055,49.70000076293945,47.099998474121094,47.400001525878906,3880420.0 +2012-03-08,,,,, +2012-03-11,47.5,49.20000076293945,46.70000076293945,48.5,2888173.0 +2012-03-12,48.5,48.79999923706055,47.5,48.0,1726323.0 +2012-03-13,48.099998474121094,48.099998474121094,46.900001525878906,47.20000076293945,1652267.0 +2012-03-14,47.29999923706055,47.599998474121094,46.70000076293945,47.0,1187312.0 +2012-03-15,,,,, +2012-03-18,47.5,48.0,46.900001525878906,47.20000076293945,1895563.0 +2012-03-19,47.400001525878906,47.70000076293945,46.79999923706055,47.0,1309200.0 +2012-03-20,46.79999923706055,51.5,46.70000076293945,48.400001525878906,8502634.0 +2012-03-21,48.70000076293945,49.400001525878906,47.70000076293945,48.599998474121094,2157781.0 +2012-03-22,,,,, +2012-03-25,50.5,51.25,49.5,50.0,1173324.0 +2012-03-26,50.0,50.25,48.70000076293945,49.0,810899.0 +2012-03-27,49.099998474121094,49.70000076293945,48.599998474121094,49.099998474121094,834447.0 +2012-03-28,49.20000076293945,52.75,49.20000076293945,50.75,3663518.0 +2012-03-29,,,,, +2012-04-01,49.599998474121094,51.0,48.900001525878906,49.099998474121094,1924559.0 +2012-04-02,49.20000076293945,49.70000076293945,48.599998474121094,49.400001525878906,1164683.0 +2012-04-03,49.599998474121094,50.25,48.79999923706055,49.20000076293945,991118.0 +2012-04-04,49.099998474121094,50.25,48.70000076293945,49.20000076293945,1192425.0 +2012-04-05,,,,, +2012-04-08,49.0,49.099998474121094,44.0,46.29999923706055,2051921.0 +2012-04-09,45.70000076293945,46.20000076293945,44.5,45.599998474121094,1053983.0 +2012-04-10,45.70000076293945,46.20000076293945,43.599998474121094,44.099998474121094,938675.0 +2012-04-11,43.400001525878906,44.0,42.0,43.70000076293945,877259.0 +2012-04-12,,,,, +2012-04-15,42.29999923706055,44.70000076293945,42.0,42.900001525878906,899774.0 +2012-04-16,42.900001525878906,43.29999923706055,40.0,40.900001525878906,486924.0 +2012-04-17,42.20000076293945,43.0,41.400001525878906,42.900001525878906,667940.0 +2012-04-18,43.29999923706055,43.70000076293945,42.400001525878906,42.70000076293945,617688.0 +2012-04-19,,,,, +2012-04-22,44.20000076293945,45.0,43.70000076293945,43.900001525878906,749590.0 +2012-04-23,43.70000076293945,43.900001525878906,42.599998474121094,42.900001525878906,696888.0 +2012-04-24,43.0,43.29999923706055,42.29999923706055,43.099998474121094,571358.0 +2012-04-25,43.70000076293945,44.599998474121094,43.400001525878906,43.79999923706055,1208995.0 +2012-04-26,,,,, +2012-04-29,43.900001525878906,44.400001525878906,43.5,43.900001525878906,723879.0 +2012-04-30,44.0,44.900001525878906,43.70000076293945,44.0,1418962.0 +2012-05-01,44.099998474121094,44.599998474121094,43.70000076293945,43.79999923706055,1245434.0 +2012-05-02,44.0,44.099998474121094,43.099998474121094,43.29999923706055,570662.0 +2012-05-03,,,,, +2012-05-06,42.5,42.70000076293945,42.0,42.099998474121094,564361.0 +2012-05-07,41.79999923706055,42.29999923706055,41.099998474121094,42.099998474121094,537378.0 +2012-05-08,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,290260.0 +2012-05-09,41.79999923706055,41.900001525878906,40.20000076293945,40.79999923706055,399570.0 +2012-05-10,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0 +2012-05-13,40.29999923706055,40.29999923706055,39.0,39.099998474121094,415239.0 +2012-05-14,38.79999923706055,39.0,37.79999923706055,38.0,311138.0 +2012-05-15,38.400001525878906,39.400001525878906,38.400001525878906,39.0,462877.0 +2012-05-16,38.29999923706055,38.70000076293945,37.79999923706055,38.599998474121094,468543.0 +2012-05-17,,,,, +2012-05-20,38.599998474121094,40.099998474121094,38.400001525878906,39.20000076293945,740427.0 +2012-05-21,39.400001525878906,39.70000076293945,39.20000076293945,39.400001525878906,350838.0 +2012-05-22,40.0,40.5,39.5,39.70000076293945,653156.0 +2012-05-23,39.5,39.79999923706055,39.0,39.099998474121094,458977.0 +2012-05-24,,,,, +2012-05-27,38.70000076293945,38.79999923706055,38.0,38.099998474121094,478986.0 +2012-05-28,38.400001525878906,38.599998474121094,38.099998474121094,38.599998474121094,313289.0 +2012-05-29,38.79999923706055,38.79999923706055,37.900001525878906,38.0,389932.0 +2012-05-30,38.0,38.0,36.599998474121094,37.099998474121094,324412.0 +2012-05-31,,,,, +2012-06-03,33.70000076293945,34.0,33.0,33.70000076293945,613947.0 +2012-06-04,33.400001525878906,34.0,33.099998474121094,33.599998474121094,573326.0 +2012-06-05,33.70000076293945,34.599998474121094,33.5,33.5,809712.0 +2012-06-06,34.0,34.0,31.399999618530273,32.099998474121094,569272.0 +2012-06-07,,,,, +2012-06-10,32.5,33.099998474121094,32.20000076293945,33.0,382072.0 +2012-06-11,33.29999923706055,34.099998474121094,33.0,33.5,585761.0 +2012-06-12,33.0,33.79999923706055,32.900001525878906,33.70000076293945,563611.0 +2012-06-13,34.0,34.0,33.20000076293945,33.29999923706055,303225.0 +2012-06-14,,,,, +2012-06-17,33.0,33.70000076293945,32.79999923706055,33.5,439337.0 +2012-06-18,34.29999923706055,36.79999923706055,34.099998474121094,36.79999923706055,1917681.0 +2012-06-19,37.400001525878906,37.5,36.099998474121094,36.599998474121094,1661760.0 +2012-06-20,36.70000076293945,40.20000076293945,36.5,39.79999923706055,1963611.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2012-06-26,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2012-06-27,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2012-06-28,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2012-07-01,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2012-07-02,38.099998474121094,38.70000076293945,37.5,37.900001525878906,1019674.0 +2012-07-03,38.0,38.599998474121094,37.79999923706055,38.0,636279.0 +2012-07-04,38.099998474121094,39.5,37.900001525878906,38.29999923706055,898704.0 +2012-07-05,,,,, +2012-07-08,39.5,40.20000076293945,39.099998474121094,39.599998474121094,1379330.0 +2012-07-09,39.70000076293945,41.099998474121094,39.599998474121094,40.0,2055697.0 +2012-07-10,40.20000076293945,41.400001525878906,38.599998474121094,39.099998474121094,2284488.0 +2012-07-11,39.20000076293945,39.79999923706055,37.20000076293945,37.5,1017898.0 +2012-07-12,,,,, +2012-07-15,37.79999923706055,38.099998474121094,37.099998474121094,37.099998474121094,437643.0 +2012-07-16,37.099998474121094,37.599998474121094,36.099998474121094,36.099998474121094,512799.0 +2012-07-17,36.099998474121094,36.400001525878906,35.29999923706055,35.599998474121094,302518.0 +2012-07-18,35.599998474121094,37.599998474121094,35.599998474121094,37.5,771679.0 +2012-07-19,,,,, +2012-07-22,37.79999923706055,39.29999923706055,37.70000076293945,38.29999923706055,898908.0 +2012-07-23,38.5,39.099998474121094,37.70000076293945,37.79999923706055,880099.0 +2012-07-24,37.70000076293945,38.400001525878906,37.70000076293945,38.0,415755.0 +2012-07-25,38.099998474121094,39.0,38.0,38.099998474121094,842007.0 +2012-07-26,,,,, +2012-07-29,38.900001525878906,40.400001525878906,38.900001525878906,40.400001525878906,1574156.0 +2012-07-30,41.20000076293945,42.400001525878906,41.0,41.70000076293945,2041918.0 +2012-07-31,41.29999923706055,42.0,41.099998474121094,41.5,1075960.0 +2012-08-01,41.70000076293945,42.900001525878906,41.599998474121094,42.20000076293945,1122508.0 +2012-08-02,,,,, +2012-08-05,43.400001525878906,44.70000076293945,42.599998474121094,44.5,1643622.0 +2012-08-06,44.5,45.0,43.599998474121094,44.0,1583735.0 +2012-08-07,44.29999923706055,44.400001525878906,43.5,43.599998474121094,741096.0 +2012-08-08,43.599998474121094,43.599998474121094,41.900001525878906,42.099998474121094,965507.0 +2012-08-09,,,,, +2012-08-12,42.599998474121094,42.79999923706055,42.20000076293945,42.599998474121094,636392.0 +2012-08-13,42.599998474121094,43.20000076293945,42.0,42.099998474121094,479135.0 +2012-08-14,42.099998474121094,42.20000076293945,40.900001525878906,41.29999923706055,367749.0 +2012-08-15,41.20000076293945,42.20000076293945,41.20000076293945,41.599998474121094,612997.0 +2012-08-16,,,,, +2012-08-19,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2012-08-23,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2012-08-26,43.29999923706055,43.5,42.599998474121094,42.70000076293945,515522.0 +2012-08-27,42.70000076293945,43.599998474121094,42.5,43.0,681757.0 +2012-08-28,43.0,43.400001525878906,42.5,42.70000076293945,516499.0 +2012-08-29,42.79999923706055,44.29999923706055,42.70000076293945,43.79999923706055,1685825.0 +2012-08-30,,,,, +2012-09-02,43.599998474121094,43.70000076293945,43.0,43.599998474121094,672334.0 +2012-09-03,43.599998474121094,43.900001525878906,43.099998474121094,43.29999923706055,692787.0 +2012-09-04,43.29999923706055,43.29999923706055,42.400001525878906,42.900001525878906,656873.0 +2012-09-05,,,,, +2012-09-06,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2012-09-09,44.70000076293945,46.29999923706055,44.599998474121094,44.900001525878906,2728968.0 +2012-09-10,45.29999923706055,46.79999923706055,44.29999923706055,46.29999923706055,3508820.0 +2012-09-11,46.20000076293945,46.5,45.400001525878906,45.70000076293945,1180658.0 +2012-09-12,45.900001525878906,46.0,45.400001525878906,45.5,730698.0 +2012-09-13,,,,, +2012-09-16,45.79999923706055,45.900001525878906,45.20000076293945,45.400001525878906,407555.0 +2012-09-17,45.20000076293945,45.599998474121094,45.0,45.20000076293945,473135.0 +2012-09-18,45.099998474121094,45.5,44.5,44.5,500779.0 +2012-09-19,44.70000076293945,45.0,43.0,43.599998474121094,706768.0 +2012-09-20,,,,, +2012-09-24,43.400001525878906,43.5,41.79999923706055,42.29999923706055,539810.0 +2012-09-25,42.400001525878906,42.70000076293945,41.79999923706055,42.70000076293945,348659.0 +2012-09-26,42.29999923706055,42.400001525878906,40.900001525878906,41.20000076293945,473711.0 +2012-09-27,,,,, +2012-09-30,40.5,40.79999923706055,39.5,40.599998474121094,370324.0 +2012-10-01,40.70000076293945,41.5,40.5,41.20000076293945,502502.0 +2012-10-02,41.400001525878906,42.20000076293945,41.20000076293945,41.599998474121094,789092.0 +2012-10-03,41.599998474121094,42.0,41.29999923706055,41.400001525878906,472425.0 +2012-10-04,,,,, +2012-10-07,41.5,41.5,40.29999923706055,41.0,491051.0 +2012-10-08,40.70000076293945,40.79999923706055,40.099998474121094,40.400001525878906,361841.0 +2012-10-09,40.29999923706055,40.599998474121094,40.20000076293945,40.20000076293945,189024.0 +2012-10-10,40.0,40.400001525878906,39.79999923706055,39.79999923706055,296629.0 +2012-10-11,,,,, +2012-10-14,38.0,38.79999923706055,38.0,38.29999923706055,208898.0 +2012-10-15,38.29999923706055,38.79999923706055,38.29999923706055,38.599998474121094,272724.0 +2012-10-16,39.5,40.5,39.29999923706055,39.5,1129095.0 +2012-10-17,39.79999923706055,40.20000076293945,39.70000076293945,39.79999923706055,488158.0 +2012-10-18,,,,, +2012-10-21,40.79999923706055,41.79999923706055,40.599998474121094,40.70000076293945,738731.0 +2012-10-22,40.70000076293945,40.79999923706055,39.79999923706055,40.0,413321.0 +2012-10-23,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,282585.0 +2012-10-24,39.599998474121094,40.099998474121094,39.400001525878906,40.099998474121094,201778.0 +2012-10-25,,,,, +2012-10-28,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0 +2012-11-01,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0 +2012-11-04,41.0,41.29999923706055,40.79999923706055,40.900001525878906,379519.0 +2012-11-05,41.0,41.70000076293945,40.79999923706055,41.5,538531.0 +2012-11-06,41.79999923706055,42.29999923706055,41.5,41.70000076293945,635177.0 +2012-11-07,41.79999923706055,42.0,41.400001525878906,41.400001525878906,395190.0 +2012-11-08,,,,, +2012-11-11,41.79999923706055,42.20000076293945,41.400001525878906,41.70000076293945,603418.0 +2012-11-12,41.5,42.5,41.5,42.099998474121094,907178.0 +2012-11-13,42.099998474121094,42.20000076293945,41.70000076293945,41.900001525878906,518507.0 +2012-11-14,42.0,42.79999923706055,41.900001525878906,42.29999923706055,1051645.0 +2012-11-15,,,,, +2012-11-18,44.5,45.099998474121094,43.400001525878906,43.900001525878906,1610337.0 +2012-11-19,44.0,44.79999923706055,41.79999923706055,43.20000076293945,1041298.0 +2012-11-20,43.79999923706055,44.20000076293945,43.099998474121094,44.0,595866.0 +2012-11-21,44.099998474121094,48.400001525878906,44.0,46.0,4005852.0 +2012-11-22,,,,, +2012-11-25,48.400001525878906,50.0,43.20000076293945,43.5,5466096.0 +2012-11-26,43.5,43.900001525878906,40.79999923706055,43.29999923706055,2100485.0 +2012-11-27,43.20000076293945,43.20000076293945,41.0,41.400001525878906,1093870.0 +2012-11-28,41.400001525878906,42.70000076293945,41.29999923706055,42.0,1290408.0 +2012-11-29,,,,, +2012-12-02,42.0,42.0,42.0,42.0,0.0 +2012-12-03,44.29999923706055,45.29999923706055,43.79999923706055,44.20000076293945,2874643.0 +2012-12-04,44.29999923706055,45.0,43.5,44.599998474121094,2113461.0 +2012-12-05,44.599998474121094,45.0,43.79999923706055,44.0,990414.0 +2012-12-06,44.0,44.0,44.0,44.0,0.0 +2012-12-09,44.0,44.0,44.0,44.0,0.0 +2012-12-10,42.79999923706055,43.400001525878906,42.5,42.79999923706055,703620.0 +2012-12-11,42.79999923706055,44.099998474121094,42.599998474121094,43.400001525878906,1212740.0 +2012-12-12,43.5,43.79999923706055,42.79999923706055,43.400001525878906,597262.0 +2012-12-13,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2012-12-16,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2012-12-17,44.20000076293945,44.79999923706055,44.099998474121094,44.400001525878906,1169886.0 +2012-12-18,44.5,44.599998474121094,43.599998474121094,43.79999923706055,807982.0 +2012-12-19,43.900001525878906,44.29999923706055,43.70000076293945,44.29999923706055,592131.0 +2012-12-20,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0 +2012-12-23,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0 +2012-12-24,45.70000076293945,46.29999923706055,45.400001525878906,45.5,1272545.0 +2012-12-25,45.599998474121094,45.79999923706055,44.79999923706055,45.0,772261.0 +2012-12-26,45.20000076293945,46.70000076293945,44.599998474121094,46.400001525878906,2066022.0 +2012-12-27,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2012-12-30,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2012-12-31,46.400001525878906,47.099998474121094,45.599998474121094,46.20000076293945,1102790.0 +2013-01-01,46.599998474121094,47.29999923706055,46.20000076293945,46.599998474121094,973947.0 +2013-01-02,46.70000076293945,47.400001525878906,46.400001525878906,47.29999923706055,684456.0 +2013-01-03,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0 +2013-01-06,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0 +2013-01-07,47.599998474121094,48.20000076293945,47.400001525878906,47.70000076293945,783861.0 +2013-01-08,47.70000076293945,47.70000076293945,46.099998474121094,47.0,781335.0 +2013-01-09,47.099998474121094,47.599998474121094,46.70000076293945,47.099998474121094,760257.0 +2013-01-10,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2013-01-13,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2013-01-14,46.5,46.79999923706055,46.0,46.20000076293945,612674.0 +2013-01-15,46.099998474121094,46.20000076293945,45.599998474121094,45.79999923706055,701251.0 +2013-01-16,45.599998474121094,46.29999923706055,45.29999923706055,46.0,374725.0 +2013-01-17,46.0,46.0,46.0,46.0,0.0 +2013-01-20,46.0,46.0,46.0,46.0,0.0 +2013-01-21,47.29999923706055,47.70000076293945,46.70000076293945,47.20000076293945,975668.0 +2013-01-22,47.400001525878906,49.0,47.20000076293945,48.70000076293945,2373711.0 +2013-01-23,48.900001525878906,49.29999923706055,47.29999923706055,47.79999923706055,1556025.0 +2013-01-24,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0 +2013-01-27,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0 +2013-01-28,51.25,54.0,50.5,50.75,3304871.0 +2013-01-29,51.0,53.75,49.70000076293945,52.0,3663867.0 +2013-01-30,52.5,52.75,49.900001525878906,50.25,2185013.0 +2013-01-31,50.25,50.25,50.25,50.25,0.0 +2013-02-03,50.25,50.25,50.25,50.25,0.0 +2013-02-04,48.900001525878906,50.5,48.79999923706055,48.900001525878906,1502381.0 +2013-02-05,48.70000076293945,49.29999923706055,47.20000076293945,48.20000076293945,983876.0 +2013-02-06,48.79999923706055,49.0,47.20000076293945,47.70000076293945,881252.0 +2013-02-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 +2013-02-10,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 +2013-02-11,50.0,52.0,50.0,51.0,2307185.0 +2013-02-12,51.0,51.5,49.599998474121094,49.79999923706055,997637.0 +2013-02-13,49.79999923706055,49.79999923706055,49.0,49.400001525878906,819493.0 +2013-02-14,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0 +2013-02-17,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0 +2013-02-18,53.0,54.25,51.75,52.0,2920278.0 +2013-02-19,52.0,54.0,50.25,52.0,2671092.0 +2013-02-20,52.25,53.0,50.75,51.0,1130949.0 +2013-02-21,51.0,51.0,51.0,51.0,0.0 +2013-02-24,51.0,51.0,51.0,51.0,0.0 +2013-02-25,49.29999923706055,49.400001525878906,48.400001525878906,48.400001525878906,745441.0 +2013-02-26,48.0,48.5,47.599998474121094,48.0,673547.0 +2013-02-27,48.20000076293945,49.0,48.20000076293945,49.0,526099.0 +2013-02-28,49.0,49.0,49.0,49.0,0.0 +2013-03-03,49.0,49.0,49.0,49.0,0.0 +2013-03-04,47.70000076293945,48.099998474121094,47.0,47.0,475765.0 +2013-03-05,47.20000076293945,48.099998474121094,47.20000076293945,47.400001525878906,695592.0 +2013-03-06,47.900001525878906,48.20000076293945,47.5,47.70000076293945,655187.0 +2013-03-07,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 +2013-03-10,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 +2013-03-11,48.5,49.5,48.5,48.900001525878906,979982.0 +2013-03-12,48.70000076293945,48.79999923706055,47.70000076293945,47.900001525878906,493944.0 +2013-03-13,47.79999923706055,48.400001525878906,47.599998474121094,48.0,496895.0 +2013-03-14,48.0,48.0,48.0,48.0,0.0 +2013-03-17,48.400001525878906,48.900001525878906,48.29999923706055,48.599998474121094,615710.0 +2013-03-18,48.599998474121094,49.29999923706055,48.400001525878906,48.5,824980.0 +2013-03-19,48.599998474121094,48.900001525878906,48.5,48.599998474121094,383437.0 +2013-03-20,48.599998474121094,49.400001525878906,48.5,48.900001525878906,799540.0 +2013-03-21,,,,, +2013-03-24,49.599998474121094,49.70000076293945,48.70000076293945,48.900001525878906,804082.0 +2013-03-25,48.900001525878906,49.099998474121094,48.400001525878906,48.599998474121094,441035.0 +2013-03-26,48.5,48.599998474121094,47.79999923706055,48.0,636276.0 +2013-03-27,47.900001525878906,48.70000076293945,47.900001525878906,48.20000076293945,667957.0 +2013-03-28,,,,, +2013-03-31,47.79999923706055,48.20000076293945,47.70000076293945,47.900001525878906,429429.0 +2013-04-01,48.099998474121094,48.5,47.900001525878906,48.099998474121094,455844.0 +2013-04-02,48.29999923706055,48.900001525878906,47.900001525878906,48.70000076293945,788161.0 +2013-04-03,48.70000076293945,48.900001525878906,48.099998474121094,48.20000076293945,699284.0 +2013-04-04,,,,, +2013-04-07,47.5,49.5,47.400001525878906,49.29999923706055,2673269.0 +2013-04-08,50.5,53.25,50.0,52.0,5707297.0 +2013-04-09,52.0,53.5,50.25,50.75,2993082.0 +2013-04-10,50.75,55.75,49.599998474121094,55.75,3921036.0 +2013-04-11,,,,, +2013-04-14,57.25,61.0,56.75,57.25,3835945.0 +2013-04-15,57.5,62.75,56.0,62.75,4900112.0 +2013-04-16,61.5,67.75,60.5,63.5,8070308.0 +2013-04-17,62.25,63.25,57.25,57.25,1895413.0 +2013-04-18,,,,, +2013-04-21,53.25,55.0,52.5,53.5,4463987.0 +2013-04-22,53.75,56.5,53.5,55.25,4810610.0 +2013-04-23,55.5,55.75,54.0,54.25,1821920.0 +2013-04-24,54.5,54.75,52.5,52.75,1096977.0 +2013-04-25,,,,, +2013-04-28,53.5,54.25,52.75,52.75,1062801.0 +2013-04-29,52.75,55.0,52.75,54.0,1825836.0 +2013-04-30,54.25,54.75,53.5,53.75,1013733.0 +2013-05-01,53.75,53.75,52.75,52.75,538242.0 +2013-05-02,52.75,52.75,52.75,52.75,0.0 +2013-05-05,53.75,55.25,53.75,54.25,1849292.0 +2013-05-06,54.25,54.5,52.5,53.0,1433670.0 +2013-05-07,52.5,53.0,51.5,52.5,751659.0 +2013-05-08,52.5,53.0,52.0,52.5,651276.0 +2013-05-09,,,,, +2013-05-12,52.75,53.25,52.0,52.0,1029580.0 +2013-05-13,51.0,51.25,48.20000076293945,49.29999923706055,1715568.0 +2013-05-14,49.5,49.900001525878906,46.0,46.5,1163279.0 +2013-05-15,46.0,46.70000076293945,43.0,45.400001525878906,1384250.0 +2013-05-16,,,,, +2013-05-19,47.599998474121094,47.79999923706055,46.900001525878906,47.400001525878906,830148.0 +2013-05-20,47.5,48.099998474121094,47.099998474121094,47.400001525878906,1134016.0 +2013-05-21,47.5,47.79999923706055,47.400001525878906,47.5,593888.0 +2013-05-22,47.599998474121094,47.70000076293945,47.29999923706055,47.400001525878906,475987.0 +2013-05-23,,,,, +2013-05-26,47.099998474121094,48.400001525878906,47.0,47.400001525878906,1448054.0 +2013-05-27,47.70000076293945,49.0,47.70000076293945,48.20000076293945,1531977.0 +2013-05-28,48.5,49.20000076293945,48.5,48.900001525878906,950046.0 +2013-05-29,49.0,49.29999923706055,48.0,48.20000076293945,607064.0 +2013-05-30,,,,, +2013-06-02,47.900001525878906,48.099998474121094,47.599998474121094,47.79999923706055,454785.0 +2013-06-03,47.79999923706055,47.79999923706055,47.29999923706055,47.5,521031.0 +2013-06-04,47.599998474121094,47.900001525878906,46.70000076293945,47.099998474121094,578170.0 +2013-06-05,47.29999923706055,47.400001525878906,47.0,47.0,309202.0 +2013-06-06,,,,, +2013-06-09,47.599998474121094,47.70000076293945,47.20000076293945,47.400001525878906,311046.0 +2013-06-10,47.400001525878906,47.70000076293945,47.20000076293945,47.29999923706055,278070.0 +2013-06-11,47.29999923706055,47.400001525878906,46.79999923706055,47.0,263814.0 +2013-06-12,47.0,47.79999923706055,47.0,47.599998474121094,567603.0 +2013-06-13,,,,, +2013-06-16,42.400001525878906,43.900001525878906,42.099998474121094,43.29999923706055,946504.0 +2013-06-17,43.70000076293945,45.400001525878906,43.599998474121094,44.79999923706055,1162233.0 +2013-06-18,45.099998474121094,45.599998474121094,44.79999923706055,45.0,591923.0 +2013-06-19,45.29999923706055,46.400001525878906,44.5,45.599998474121094,1236483.0 +2013-06-20,,,,, +2013-06-23,46.29999923706055,46.79999923706055,46.20000076293945,46.70000076293945,406695.0 +2013-06-24,46.70000076293945,46.70000076293945,45.900001525878906,46.0,546071.0 +2013-06-25,46.20000076293945,46.79999923706055,46.20000076293945,46.70000076293945,369290.0 +2013-06-26,46.79999923706055,47.0,45.79999923706055,45.79999923706055,371283.0 +2013-06-27,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0 +2013-06-30,45.5,47.20000076293945,45.29999923706055,46.20000076293945,1460450.0 +2013-07-01,46.70000076293945,47.0,46.400001525878906,46.70000076293945,401949.0 +2013-07-02,46.900001525878906,47.29999923706055,46.599998474121094,46.900001525878906,450374.0 +2013-07-03,46.599998474121094,46.79999923706055,46.0,46.5,385487.0 +2013-07-04,46.5,46.5,46.5,46.5,0.0 +2013-07-07,46.79999923706055,47.0,46.5,46.599998474121094,255023.0 +2013-07-08,46.70000076293945,46.79999923706055,46.099998474121094,46.29999923706055,264049.0 +2013-07-09,46.400001525878906,46.5,46.099998474121094,46.20000076293945,264940.0 +2013-07-10,46.20000076293945,46.20000076293945,45.79999923706055,46.0,145075.0 +2013-07-11,,,,, +2013-07-14,46.20000076293945,46.400001525878906,46.099998474121094,46.29999923706055,187808.0 +2013-07-15,46.29999923706055,46.79999923706055,46.29999923706055,46.5,429507.0 +2013-07-16,46.599998474121094,47.400001525878906,46.599998474121094,47.099998474121094,1082386.0 +2013-07-17,47.099998474121094,47.20000076293945,46.70000076293945,47.099998474121094,301757.0 +2013-07-18,,,,, +2013-07-21,46.20000076293945,46.900001525878906,46.20000076293945,46.5,206276.0 +2013-07-22,46.5,46.79999923706055,46.5,46.70000076293945,199837.0 +2013-07-23,46.79999923706055,47.0,46.400001525878906,47.0,373268.0 +2013-07-24,47.0,47.5,46.599998474121094,47.0,453703.0 +2013-07-25,47.0,47.0,47.0,47.0,0.0 +2013-07-28,46.70000076293945,46.79999923706055,46.20000076293945,46.400001525878906,291949.0 +2013-07-29,46.5,46.5,46.20000076293945,46.400001525878906,154308.0 +2013-07-30,46.29999923706055,46.599998474121094,46.0,46.099998474121094,198079.0 +2013-07-31,46.20000076293945,46.599998474121094,46.20000076293945,46.599998474121094,260421.0 +2013-08-01,46.5,46.599998474121094,46.29999923706055,46.400001525878906,134205.0 +2013-08-04,46.099998474121094,46.400001525878906,46.0,46.20000076293945,211907.0 +2013-08-05,46.0,46.599998474121094,46.0,46.400001525878906,276671.0 +2013-08-11,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2013-08-13,46.5,46.79999923706055,46.400001525878906,46.599998474121094,376171.0 +2013-08-14,46.599998474121094,46.70000076293945,46.29999923706055,46.5,157404.0 +2013-08-15,46.400001525878906,47.099998474121094,46.29999923706055,46.599998474121094,544841.0 +2013-08-18,,,,, +2013-08-19,46.599998474121094,46.79999923706055,46.5,46.79999923706055,220797.0 +2013-08-20,46.79999923706055,47.79999923706055,46.599998474121094,47.599998474121094,1000052.0 +2013-08-21,47.79999923706055,48.400001525878906,47.70000076293945,48.0,1106127.0 +2013-08-22,48.099998474121094,48.099998474121094,47.5,47.5,494411.0 +2013-08-25,47.5,47.599998474121094,46.79999923706055,46.900001525878906,448903.0 +2013-08-26,46.79999923706055,47.099998474121094,46.29999923706055,46.5,294737.0 +2013-08-27,45.900001525878906,45.900001525878906,42.5,42.79999923706055,531439.0 +2013-08-28,41.099998474121094,43.0,41.0,42.599998474121094,506262.0 +2013-08-29,43.099998474121094,43.29999923706055,42.20000076293945,42.400001525878906,426130.0 +2013-09-01,43.0,43.900001525878906,42.79999923706055,43.900001525878906,415759.0 +2013-09-02,44.0,44.099998474121094,43.29999923706055,43.70000076293945,378647.0 +2013-09-03,43.79999923706055,43.79999923706055,42.20000076293945,42.29999923706055,435424.0 +2013-09-04,42.0,42.099998474121094,41.29999923706055,41.599998474121094,323409.0 +2013-09-05,41.099998474121094,42.0,40.5,40.79999923706055,231851.0 +2013-09-08,41.20000076293945,41.70000076293945,40.79999923706055,40.900001525878906,198637.0 +2013-09-09,41.0,41.5,40.20000076293945,41.20000076293945,283365.0 +2013-09-10,43.099998474121094,43.20000076293945,42.0,43.0,582728.0 +2013-09-11,43.099998474121094,43.400001525878906,42.70000076293945,43.0,453235.0 +2013-09-12,43.20000076293945,44.29999923706055,43.099998474121094,43.70000076293945,646462.0 +2013-09-15,44.29999923706055,44.70000076293945,44.29999923706055,44.599998474121094,464680.0 +2013-09-16,44.79999923706055,46.900001525878906,44.400001525878906,46.599998474121094,1417110.0 +2013-09-17,46.70000076293945,49.5,46.0,49.099998474121094,2820225.0 +2013-09-18,49.099998474121094,49.79999923706055,48.599998474121094,48.900001525878906,1287879.0 +2013-09-19,49.5,49.599998474121094,48.900001525878906,49.29999923706055,672456.0 +2013-09-24,49.5,51.25,49.5,50.75,1897731.0 +2013-09-25,50.75,50.75,50.75,50.75,0.0 +2013-09-26,50.75,51.0,47.79999923706055,48.29999923706055,3095332.0 +2013-09-29,48.599998474121094,48.79999923706055,48.0,48.400001525878906,577160.0 +2013-09-30,48.099998474121094,49.5,48.099998474121094,49.5,1118728.0 +2013-10-01,49.29999923706055,50.0,49.099998474121094,49.20000076293945,654108.0 +2013-10-02,49.29999923706055,49.599998474121094,48.5,48.900001525878906,432070.0 +2013-10-03,48.70000076293945,49.099998474121094,48.400001525878906,48.70000076293945,350809.0 +2013-10-06,48.70000076293945,49.0,46.0,47.29999923706055,585228.0 +2013-10-07,47.20000076293945,49.20000076293945,47.20000076293945,48.400001525878906,1316384.0 +2013-10-08,48.599998474121094,48.599998474121094,48.0,48.599998474121094,323023.0 +2013-10-09,48.29999923706055,48.599998474121094,48.0,48.400001525878906,208210.0 +2013-10-10,48.400001525878906,49.599998474121094,48.400001525878906,49.5,684188.0 +2013-10-13,49.5,49.5,49.5,49.5,0.0 +2013-10-20,51.5,52.0,50.25,51.0,726209.0 +2013-10-21,51.25,53.0,50.75,51.5,1742672.0 +2013-10-22,51.75,52.75,51.25,51.5,688782.0 +2013-10-23,51.5,53.0,51.5,53.0,615752.0 +2013-10-24,53.0,54.0,53.0,53.5,690303.0 +2013-10-27,53.75,55.0,53.0,55.0,1356527.0 +2013-10-28,55.0,55.0,53.25,53.75,1135967.0 +2013-10-29,54.0,55.5,53.75,55.25,1610316.0 +2013-10-30,55.25,55.5,54.5,55.0,542128.0 +2013-10-31,54.75,56.5,54.25,55.75,1312700.0 +2013-11-03,55.75,56.5,55.0,55.5,754049.0 +2013-11-04,55.25,56.0,54.75,56.0,664563.0 +2013-11-05,56.0,56.5,55.25,55.25,564658.0 +2013-11-06,55.0,56.0,54.75,55.75,308840.0 +2013-11-07,56.0,57.0,55.25,56.0,678005.0 +2013-11-10,56.5,56.5,52.5,52.5,1267527.0 +2013-11-11,52.5,53.0,51.75,52.5,772282.0 +2013-11-12,52.5,52.5,52.0,52.0,453698.0 +2013-11-13,52.0,52.5,51.5,52.0,357991.0 +2013-11-14,51.75,53.0,51.75,52.25,599517.0 +2013-11-17,52.75,53.25,52.25,52.5,341547.0 +2013-11-18,52.5,53.0,52.0,52.25,331069.0 +2013-11-19,52.0,52.0,51.0,51.75,439954.0 +2013-11-20,51.5,52.0,51.5,51.75,215367.0 +2013-11-21,51.5,51.5,50.0,51.0,700540.0 +2013-11-24,50.75,51.0,50.25,50.5,418419.0 +2013-11-25,50.5,50.5,49.400001525878906,50.0,699942.0 +2013-11-26,49.79999923706055,50.0,49.599998474121094,49.79999923706055,327912.0 +2013-11-27,49.599998474121094,51.25,49.599998474121094,50.75,591267.0 +2013-11-28,51.25,51.5,50.0,50.5,332089.0 +2013-12-01,50.5,50.75,50.0,50.25,136645.0 +2013-12-02,50.5,51.5,50.25,51.25,315490.0 +2013-12-03,51.25,51.75,49.900001525878906,50.5,305099.0 +2013-12-04,50.0,50.5,49.79999923706055,49.900001525878906,215063.0 +2013-12-05,50.25,50.5,50.0,50.0,167667.0 +2013-12-08,50.5,51.0,50.0,50.5,401902.0 +2013-12-09,50.5,51.25,50.25,51.0,423969.0 +2013-12-10,51.0,51.25,50.5,51.0,267563.0 +2013-12-11,50.75,53.0,50.75,52.75,1773014.0 +2013-12-12,52.5,52.75,50.75,50.75,1241463.0 +2013-12-15,51.0,51.25,50.75,51.0,399606.0 +2013-12-16,50.75,51.0,50.75,50.75,339412.0 +2013-12-17,51.0,51.0,50.5,51.0,186173.0 +2013-12-18,50.75,51.5,50.5,51.0,240966.0 +2013-12-19,51.25,52.0,51.0,52.0,465504.0 +2013-12-22,52.0,53.5,52.0,53.5,730988.0 +2013-12-23,53.25,53.25,52.75,53.0,417074.0 +2013-12-24,52.75,52.75,52.0,52.25,213626.0 +2013-12-25,52.25,52.75,52.25,52.75,107807.0 +2013-12-26,52.75,53.25,52.25,52.5,282124.0 +2013-12-29,52.75,53.0,52.0,52.25,229563.0 +2013-12-30,52.0,52.75,51.75,52.5,343651.0 +2013-12-31,52.5,52.75,52.0,52.5,147065.0 +2014-01-01,52.25,53.25,52.25,53.0,431363.0 +2014-01-02,53.0,53.25,52.25,52.75,511535.0 +2014-01-05,52.5,52.75,52.25,52.25,137707.0 +2014-01-06,52.25,52.75,52.25,52.5,238755.0 +2014-01-07,52.5,52.75,52.0,52.25,245075.0 +2014-01-08,52.25,52.25,51.75,52.0,205218.0 +2014-01-09,52.0,52.0,51.75,52.0,115393.0 +2014-01-12,52.0,52.0,50.0,50.75,643675.0 +2014-01-13,51.0,51.0,50.25,50.75,199757.0 +2014-01-14,50.75,50.75,50.75,50.75,0.0 +2014-01-15,51.5,51.75,51.25,51.25,197337.0 +2014-01-16,51.5,52.25,51.0,51.25,313786.0 +2014-01-19,51.25,51.75,51.0,51.25,259228.0 +2014-01-20,51.5,51.5,50.75,50.75,124375.0 +2014-01-21,51.0,51.0,50.5,51.0,172182.0 +2014-01-22,51.0,51.25,50.5,51.25,242443.0 +2014-01-23,51.0,51.5,51.0,51.5,120751.0 +2014-01-26,50.5,50.75,50.25,50.75,307272.0 +2014-01-27,50.5,50.5,50.0,50.25,213143.0 +2014-01-28,50.25,50.5,50.0,50.5,116178.0 +2014-01-29,50.5,51.0,50.5,50.75,306962.0 +2014-01-30,50.5,50.75,50.25,50.5,206014.0 +2014-02-02,50.5,51.75,50.25,51.5,761380.0 +2014-02-03,51.5,52.5,51.5,51.5,697158.0 +2014-02-04,51.0,51.25,50.25,51.25,317930.0 +2014-02-05,51.0,51.25,50.5,50.75,197083.0 +2014-02-06,50.75,51.0,50.25,50.75,383404.0 +2014-02-09,51.0,51.0,50.0,50.5,546892.0 +2014-02-10,50.5,50.75,50.25,50.75,275043.0 +2014-02-11,50.75,51.0,50.25,50.5,379927.0 +2014-02-12,50.75,51.0,50.5,51.0,223118.0 +2014-02-13,50.75,51.0,50.5,50.5,143921.0 +2014-02-16,50.75,51.0,50.5,50.75,247099.0 +2014-02-17,50.5,51.0,50.5,50.5,275118.0 +2014-02-18,50.5,50.75,50.25,50.5,151140.0 +2014-02-19,50.75,52.0,50.75,51.75,1018691.0 +2014-02-20,51.5,52.0,51.5,51.75,611885.0 +2014-02-23,52.0,52.25,51.25,51.5,488353.0 +2014-02-24,51.25,53.0,51.25,52.5,1179041.0 +2014-02-25,53.25,53.25,52.25,52.75,825902.0 +2014-02-26,52.75,53.0,52.0,52.0,418029.0 +2014-02-27,52.0,52.25,51.5,51.5,421827.0 +2014-03-02,51.25,51.75,50.25,51.0,376680.0 +2014-03-03,50.75,51.0,50.25,50.5,372839.0 +2014-03-04,50.75,51.5,50.75,51.25,316377.0 +2014-03-05,51.25,51.5,50.5,51.25,480275.0 +2014-03-06,51.25,52.75,51.0,51.75,871090.0 +2014-03-09,51.75,53.25,51.75,52.75,1339328.0 +2014-03-10,53.25,54.0,52.75,53.75,1941795.0 +2014-03-11,54.25,55.5,54.0,54.5,3381884.0 +2014-03-12,54.0,56.5,53.75,55.25,2953297.0 +2014-03-13,55.25,55.25,55.25,55.25,0.0 +2014-03-16,55.5,56.25,54.75,54.75,686059.0 +2014-03-17,54.75,55.25,54.0,54.5,694183.0 +2014-03-18,54.5,56.5,54.5,55.75,2855491.0 +2014-03-19,56.25,57.25,55.75,56.0,1416286.0 +2014-03-20,56.0,56.25,54.75,55.25,692918.0 +2014-03-23,55.5,56.5,55.0,56.0,872612.0 +2014-03-24,56.25,57.0,55.75,57.0,1627175.0 +2014-03-25,57.0,58.0,56.5,57.0,1642582.0 +2014-03-26,56.75,57.0,55.25,56.0,1305570.0 +2014-03-27,55.75,56.75,54.0,54.5,1937781.0 +2014-03-30,54.75,55.5,54.75,55.25,1038182.0 +2014-03-31,55.5,55.75,55.0,55.75,778270.0 +2014-04-01,55.5,56.25,55.5,56.25,971652.0 +2014-04-02,56.25,58.5,56.0,57.5,3469118.0 +2014-04-03,58.0,58.5,56.75,57.25,2006986.0 +2014-04-06,56.75,58.75,56.5,58.0,2907805.0 +2014-04-07,57.5,61.25,57.25,60.75,4869330.0 +2014-04-08,61.0,62.5,60.75,61.75,2342674.0 +2014-04-09,61.75,65.0,56.75,60.25,4686680.0 +2014-04-10,61.0,61.5,58.25,58.75,2472461.0 +2014-04-13,58.5,61.5,57.25,60.25,2844953.0 +2014-04-14,62.0,64.0,62.0,62.75,2838740.0 +2014-04-15,63.0,65.75,62.25,64.25,2371208.0 +2014-04-16,64.25,65.0,62.75,63.25,1497455.0 +2014-04-17,63.5,64.75,62.5,63.25,1968170.0 +2014-04-20,63.75,65.75,63.25,65.25,2452497.0 +2014-04-21,66.0,67.5,65.25,65.25,3064601.0 +2014-04-22,65.25,65.75,63.75,64.25,1819407.0 +2014-04-23,64.25,64.5,62.5,62.75,1084095.0 +2014-04-24,62.75,63.25,61.5,63.0,1067432.0 +2014-04-27,63.25,64.5,62.75,63.25,1036962.0 +2014-04-28,63.5,64.0,62.75,63.0,812660.0 +2014-04-29,63.25,65.25,63.25,65.25,3043671.0 +2014-04-30,65.75,66.75,64.25,64.5,2868063.0 +2014-05-01,64.5,65.75,63.75,64.75,1600457.0 +2014-05-04,66.0,66.5,64.5,65.0,1391809.0 +2014-05-05,65.5,68.25,65.25,66.75,5103713.0 +2014-05-06,67.25,67.75,64.75,65.5,1994657.0 +2014-05-07,65.25,66.0,65.0,66.0,1186926.0 +2014-05-08,66.0,66.25,65.0,65.0,703678.0 +2014-05-11,65.5,66.75,64.5,66.5,2004955.0 +2014-05-12,66.0,68.25,66.0,67.25,4143144.0 +2014-05-13,67.75,68.5,66.75,67.25,1874376.0 +2014-05-14,67.0,67.25,66.0,66.75,848379.0 +2014-05-15,66.5,67.5,66.0,66.5,1173923.0 +2014-05-18,66.5,68.0,66.0,67.25,1586519.0 +2014-05-19,67.5,67.5,64.75,65.5,1618489.0 +2014-05-20,65.5,66.25,64.75,66.25,1089104.0 +2014-05-21,66.25,67.75,65.75,67.0,2256436.0 +2014-05-22,67.25,68.0,66.5,67.0,962489.0 +2014-05-25,64.5,65.5,63.5,65.5,877259.0 +2014-05-26,65.5,66.25,65.5,65.5,673603.0 +2014-05-27,65.75,66.5,65.25,65.5,535615.0 +2014-05-28,65.5,65.75,64.25,64.5,581855.0 +2014-05-29,64.5,65.5,62.75,63.25,958996.0 +2014-06-01,63.25,64.0,62.25,62.5,771308.0 +2014-06-02,62.25,62.5,61.5,62.25,747245.0 +2014-06-03,62.0,64.0,62.0,63.0,1466374.0 +2014-06-04,63.0,63.5,62.5,63.0,584395.0 +2014-06-05,63.25,63.5,62.0,62.25,421366.0 +2014-06-08,62.75,63.25,58.25,62.0,902565.0 +2014-06-09,62.0,62.75,60.75,61.5,699109.0 +2014-06-10,61.75,62.25,61.0,61.25,470282.0 +2014-06-11,61.75,62.5,61.25,61.75,811410.0 +2014-06-12,61.75,62.0,60.25,60.5,426720.0 +2014-06-15,59.5,60.0,58.25,59.5,459675.0 +2014-06-16,59.5,60.5,56.5,56.5,557284.0 +2014-06-17,57.25,58.25,55.75,57.0,854850.0 +2014-06-18,57.25,57.5,56.75,57.5,348505.0 +2014-06-19,57.75,57.75,56.75,57.0,244859.0 +2014-06-22,57.25,57.5,55.75,56.0,299353.0 +2014-06-23,56.0,56.0,53.5,54.0,1086866.0 +2014-06-24,54.0,55.5,53.25,55.5,1084905.0 +2014-06-25,55.75,56.5,55.0,56.0,964202.0 +2014-06-26,56.0,59.0,55.5,58.0,2084587.0 +2014-06-29,58.25,62.25,57.5,60.5,2868408.0 +2014-06-30,60.75,64.0,59.75,63.0,4363222.0 +2014-07-01,63.5,65.75,62.5,65.25,3585322.0 +2014-07-02,65.25,66.0,63.5,63.75,1931896.0 +2014-07-03,63.5,63.5,62.25,62.25,1184790.0 +2014-07-06,62.5,64.25,61.25,62.75,1341958.0 +2014-07-07,62.75,63.25,62.25,62.5,447944.0 +2014-07-08,62.5,63.75,61.75,62.5,676407.0 +2014-07-09,62.5,63.0,61.75,62.0,442248.0 +2014-07-10,62.0,62.75,61.5,61.75,448245.0 +2014-07-13,61.75,63.0,61.75,62.25,592667.0 +2014-07-14,62.5,62.75,61.0,61.5,463759.0 +2014-07-15,61.75,64.0,61.75,63.0,1585347.0 +2014-07-16,63.25,63.5,62.5,62.5,398627.0 +2014-07-17,62.5,63.25,62.0,62.0,340974.0 +2014-07-20,62.0,62.0,61.0,61.25,407809.0 +2014-07-21,61.25,62.25,61.0,62.25,271171.0 +2014-07-22,62.75,63.25,62.25,62.25,441109.0 +2014-07-23,62.25,65.0,62.25,63.75,2046448.0 +2014-07-24,64.0,64.75,62.5,62.5,779166.0 +2014-08-03,63.0,64.25,62.5,63.5,721243.0 +2014-08-04,63.75,64.25,63.5,63.75,682745.0 +2014-08-05,64.0,66.25,64.0,64.75,3656184.0 +2014-08-06,64.75,65.5,64.5,65.5,605652.0 +2014-08-07,65.25,66.25,65.25,65.75,952980.0 +2014-08-10,65.25,65.75,64.75,65.25,574940.0 +2014-08-11,65.0,65.25,64.5,64.75,370899.0 +2014-08-12,65.0,67.25,65.0,66.25,2597568.0 +2014-08-13,66.25,67.5,66.0,67.0,1492083.0 +2014-08-14,67.5,67.5,65.0,65.25,1534061.0 +2014-08-17,65.25,65.75,64.75,65.0,813429.0 +2014-08-18,65.5,65.5,64.5,65.0,634448.0 +2014-08-19,65.0,66.25,64.75,65.5,1072405.0 +2014-08-20,66.0,71.75,66.0,69.0,10282961.0 +2014-08-21,69.5,70.5,68.5,68.75,3284237.0 +2014-08-24,69.0,70.5,67.0,67.5,1780570.0 +2014-08-25,67.0,67.5,62.25,65.0,2010992.0 +2014-08-26,65.25,67.5,64.75,66.5,1442390.0 +2014-08-27,66.5,66.75,65.75,66.25,730487.0 +2014-08-28,66.25,66.5,65.5,65.75,518870.0 +2014-08-31,65.75,67.5,65.5,67.0,1564207.0 +2014-09-01,67.75,68.75,67.0,67.25,1844937.0 +2014-09-02,67.5,69.5,67.0,69.25,3030135.0 +2014-09-03,69.75,71.5,68.25,69.0,2480456.0 +2014-09-04,69.25,69.5,67.75,68.75,1019477.0 +2014-09-07,69.25,72.25,69.0,70.75,3299379.0 +2014-09-08,71.0,72.25,70.25,72.0,1878209.0 +2014-09-09,72.5,73.0,70.75,71.0,1687643.0 +2014-09-10,71.25,73.25,69.75,72.75,2588350.0 +2014-09-11,73.25,75.0,71.25,72.0,2536483.0 +2014-09-14,72.0,73.75,70.75,71.0,1331561.0 +2014-09-15,71.0,71.75,69.25,71.5,1006827.0 +2014-09-16,72.5,73.0,71.0,71.5,1234956.0 +2014-09-17,71.75,72.25,71.25,71.5,641251.0 +2014-09-18,71.5,71.75,70.25,70.5,545405.0 +2014-09-21,70.5,72.0,69.5,71.0,937242.0 +2014-09-22,70.5,71.5,69.75,70.5,1142684.0 +2014-09-24,71.0,71.25,67.0,68.75,1688590.0 +2014-09-25,68.75,69.5,68.25,68.75,576107.0 +2014-09-28,69.0,69.5,68.0,68.75,599345.0 +2014-09-29,68.5,69.5,68.0,69.25,599708.0 +2014-09-30,69.25,69.5,68.25,68.5,497119.0 +2014-10-01,68.5,68.75,68.0,68.0,238532.0 +2014-10-02,67.5,67.5,66.5,67.0,438516.0 +2014-10-12,64.5,65.0,60.5,60.5,1080066.0 +2014-10-13,59.75,62.25,59.0,62.25,749738.0 +2014-10-14,61.5,61.5,59.0,60.5,800739.0 +2014-10-15,60.5,61.25,57.0,57.75,775250.0 +2014-10-16,55.5,57.0,52.0,52.25,1339780.0 +2014-10-19,54.75,55.25,53.5,54.25,710356.0 +2014-10-20,54.75,56.25,53.75,56.0,760865.0 +2014-10-21,56.0,60.25,55.75,59.25,1663303.0 +2014-10-22,59.5,60.0,57.75,58.75,1020708.0 +2014-10-23,57.5,58.5,56.25,58.5,856783.0 +2014-10-26,58.5,59.5,58.25,59.0,629035.0 +2014-10-27,59.25,60.75,58.75,60.0,979158.0 +2014-10-28,59.5,61.5,59.25,61.0,867334.0 +2014-10-29,61.0,61.75,59.5,59.5,469577.0 +2014-10-30,58.5,59.5,57.75,59.25,360291.0 +2014-11-02,60.5,61.25,60.25,60.75,323312.0 +2014-11-03,60.75,62.75,60.5,62.75,694537.0 +2014-11-04,61.75,62.5,59.0,59.5,603136.0 +2014-11-05,58.75,59.5,57.0,59.5,529827.0 +2014-11-06,60.0,60.0,58.0,59.75,385433.0 +2014-11-09,60.25,61.25,60.25,61.25,436399.0 +2014-11-10,61.25,62.5,61.0,61.5,435850.0 +2014-11-11,61.0,61.5,59.75,60.5,400589.0 +2014-11-12,60.0,61.75,60.0,61.5,383435.0 +2014-11-13,61.5,62.25,61.0,62.0,556613.0 +2014-11-16,62.0,62.75,60.0,61.0,490653.0 +2014-11-17,60.75,61.0,58.0,58.5,476555.0 +2014-11-18,59.0,60.25,58.25,60.25,262887.0 +2014-11-19,60.0,61.0,60.0,61.0,252641.0 +2014-11-20,61.25,62.5,61.25,61.25,554682.0 +2014-11-23,62.0,63.0,62.0,62.5,552814.0 +2014-11-24,62.75,62.75,60.25,60.75,479482.0 +2014-11-25,60.5,60.5,58.25,58.75,468843.0 +2014-11-26,58.75,59.75,57.0,59.0,376804.0 +2014-11-27,59.0,59.5,58.0,58.5,341750.0 +2014-11-30,53.75,58.25,53.75,55.75,392581.0 +2014-12-01,56.0,57.5,56.0,56.5,325225.0 +2014-12-02,57.75,58.0,56.25,56.5,279205.0 +2014-12-03,56.5,57.25,56.0,57.25,199095.0 +2014-12-04,57.5,58.25,57.5,57.75,266088.0 +2014-12-07,58.0,59.5,57.5,58.75,364199.0 +2014-12-08,59.25,60.0,57.25,57.25,574510.0 +2014-12-09,57.0,57.0,55.5,56.75,362633.0 +2014-12-10,56.25,57.25,55.0,55.25,300430.0 +2014-12-11,53.75,55.0,52.0,53.25,349654.0 +2014-12-14,52.75,53.75,49.29999923706055,49.29999923706055,625235.0 +2014-12-15,51.0,51.5,45.20000076293945,45.20000076293945,730954.0 +2014-12-16,40.900001525878906,42.0,40.70000076293945,40.70000076293945,403603.0 +2014-12-17,40.599998474121094,41.400001525878906,36.79999923706055,40.400001525878906,644611.0 +2014-12-18,42.5,45.0,42.5,45.0,650738.0 +2014-12-21,47.20000076293945,47.900001525878906,44.099998474121094,45.599998474121094,823302.0 +2014-12-22,46.5,47.099998474121094,45.099998474121094,46.20000076293945,509656.0 +2014-12-23,46.099998474121094,48.29999923706055,45.70000076293945,47.70000076293945,1119358.0 +2014-12-24,48.400001525878906,51.5,48.0,49.29999923706055,1679265.0 +2014-12-25,49.0,50.25,47.79999923706055,49.29999923706055,949189.0 +2014-12-28,49.5,52.0,49.5,51.0,882682.0 +2014-12-29,51.75,53.25,50.0,50.25,1573910.0 +2014-12-30,48.0,49.0,47.599998474121094,47.599998474121094,594907.0 +2014-12-31,48.599998474121094,49.5,43.599998474121094,46.29999923706055,1218430.0 +2015-01-01,46.79999923706055,47.400001525878906,45.70000076293945,46.79999923706055,646807.0 +2015-01-04,46.29999923706055,46.900001525878906,45.900001525878906,45.900001525878906,722970.0 +2015-01-05,45.20000076293945,45.400001525878906,43.79999923706055,43.79999923706055,520430.0 +2015-01-06,40.599998474121094,43.900001525878906,40.599998474121094,43.900001525878906,580943.0 +2015-01-07,44.099998474121094,45.0,43.400001525878906,44.400001525878906,610648.0 +2015-01-08,45.29999923706055,45.70000076293945,44.599998474121094,44.70000076293945,502535.0 +2015-01-11,45.099998474121094,45.599998474121094,44.20000076293945,45.400001525878906,384242.0 +2015-01-12,45.099998474121094,46.5,45.099998474121094,45.70000076293945,581515.0 +2015-01-13,45.0,48.20000076293945,44.400001525878906,47.70000076293945,1485946.0 +2015-01-14,48.20000076293945,49.5,47.79999923706055,48.599998474121094,1434953.0 +2015-01-15,48.70000076293945,50.25,48.20000076293945,48.5,1614033.0 +2015-01-18,49.0,51.0,48.900001525878906,50.25,789014.0 +2015-01-19,51.25,53.25,50.75,52.75,1307506.0 +2015-01-20,52.75,53.75,51.75,52.75,761992.0 +2015-01-21,52.25,53.0,49.5,49.70000076293945,439368.0 +2015-01-22,49.5,51.25,49.0,49.900001525878906,831758.0 +2015-01-26,51.0,51.75,50.5,51.25,549559.0 +2015-01-27,51.5,53.75,51.5,53.0,1001484.0 +2015-01-28,53.0,54.25,53.0,53.75,761357.0 +2015-01-29,53.75,55.0,53.75,54.25,854109.0 +2015-02-01,55.75,57.25,54.5,55.0,2202976.0 +2015-02-02,54.75,55.75,53.5,55.0,1311584.0 +2015-02-03,55.75,57.25,55.25,56.0,1613317.0 +2015-02-04,56.25,56.75,55.0,55.75,1011811.0 +2015-02-05,55.25,56.75,55.25,55.5,950249.0 +2015-02-08,56.25,58.25,56.0,58.0,1285185.0 +2015-02-09,58.5,59.0,55.75,56.75,1364574.0 +2015-02-10,56.75,57.25,56.25,56.5,534348.0 +2015-02-11,56.0,56.75,54.5,55.0,397499.0 +2015-02-12,55.0,55.75,54.5,55.25,332102.0 +2015-02-15,56.5,56.75,55.75,56.5,487107.0 +2015-02-16,56.5,56.75,55.5,55.5,717395.0 +2015-02-17,55.75,56.25,54.75,55.0,896486.0 +2015-02-18,55.25,55.5,54.25,54.75,546603.0 +2015-02-19,54.5,55.25,54.25,55.25,343283.0 +2015-02-22,55.5,56.0,54.75,55.0,550180.0 +2015-02-23,54.75,55.0,54.0,54.25,362551.0 +2015-02-24,54.25,54.25,54.25,54.25,0.0 +2015-02-25,54.25,54.25,54.25,54.25,0.0 +2015-02-26,54.25,54.25,54.25,54.25,0.0 +2015-03-01,54.25,54.25,54.25,54.25,0.0 +2015-03-02,54.25,54.25,54.25,54.25,0.0 +2015-03-03,54.25,54.25,54.25,54.25,0.0 +2015-03-04,54.25,54.25,54.25,54.25,0.0 +2015-03-05,55.25,56.5,55.0,55.75,989085.0 +2015-03-08,56.5,56.5,55.5,55.75,394381.0 +2015-03-09,56.5,56.5,55.5,55.75,394381.0 +2015-03-10,55.5,56.0,55.0,55.5,277888.0 +2015-03-11,55.25,56.5,55.0,56.0,425881.0 +2015-03-12,56.5,57.25,55.5,55.75,865617.0 +2015-03-15,55.25,56.0,55.0,55.75,435101.0 +2015-03-16,55.75,56.0,52.0,54.0,686046.0 +2015-03-17,53.75,54.25,52.5,53.5,338989.0 +2015-03-18,53.25,54.5,49.20000076293945,53.75,595789.0 +2015-03-19,54.0,54.25,52.25,53.75,372439.0 +2015-03-22,54.25,54.25,53.5,54.25,335214.0 +2015-03-23,54.25,54.5,53.5,54.0,243755.0 +2015-03-24,54.0,54.25,53.0,53.75,292376.0 +2015-03-25,53.5,53.5,48.5,48.5,707910.0 +2015-03-26,44.5,48.79999923706055,44.5,47.599998474121094,793098.0 +2015-03-29,48.400001525878906,49.29999923706055,48.0,49.20000076293945,441361.0 +2015-03-30,49.400001525878906,50.0,48.5,48.5,454263.0 +2015-03-31,48.599998474121094,49.900001525878906,48.5,49.5,489917.0 +2015-04-01,49.5,50.5,49.5,49.599998474121094,342818.0 +2015-04-02,49.70000076293945,50.0,48.0,48.29999923706055,490122.0 +2015-04-05,47.5,47.79999923706055,45.70000076293945,47.20000076293945,421440.0 +2015-04-06,47.29999923706055,47.400001525878906,46.5,46.599998474121094,251890.0 +2015-04-07,47.0,47.400001525878906,46.900001525878906,47.400001525878906,223754.0 +2015-04-08,47.5,48.29999923706055,47.0,47.20000076293945,404846.0 +2015-04-09,47.0,48.099998474121094,47.0,47.79999923706055,329960.0 +2015-04-12,47.79999923706055,48.400001525878906,47.20000076293945,47.29999923706055,346420.0 +2015-04-13,47.29999923706055,48.599998474121094,47.29999923706055,48.400001525878906,518249.0 +2015-04-14,48.29999923706055,48.79999923706055,47.900001525878906,47.900001525878906,298928.0 +2015-04-15,48.5,50.5,48.400001525878906,49.70000076293945,1496326.0 +2015-04-16,50.0,50.25,49.400001525878906,49.5,491067.0 +2015-04-19,50.5,52.5,50.5,51.25,978577.0 +2015-04-20,51.5,51.5,50.25,51.0,433566.0 +2015-04-21,49.400001525878906,50.5,48.5,50.0,682451.0 +2015-04-22,51.0,51.5,50.0,50.5,482012.0 +2015-04-23,50.25,51.0,50.25,50.75,280735.0 +2015-04-26,51.0,51.5,50.75,51.29999923706055,291637.0 +2015-04-27,51.5,52.75,51.0,51.22999954223633,1394189.0 +2015-04-28,51.25,51.75,50.75,50.939998626708984,514517.0 +2015-04-29,51.5,53.0,50.25,52.130001068115234,2485106.0 +2015-04-30,52.5,53.75,52.25,52.290000915527344,1423527.0 +2015-05-03,52.5,53.75,51.75,52.20000076293945,1562866.0 +2015-05-04,52.5,53.0,52.0,52.5,384752.0 +2015-05-05,54.0,54.75,53.5,53.59000015258789,1672208.0 +2015-05-06,53.5,54.25,52.75,53.04999923706055,986265.0 +2015-05-07,53.25,53.25,51.75,52.47999954223633,580371.0 +2015-05-10,52.75,53.0,52.25,52.5,302700.0 +2015-05-11,52.75,53.25,50.75,50.9900016784668,615415.0 +2015-05-12,51.0,52.0,50.75,51.86000061035156,407223.0 +2015-05-13,52.0,52.25,51.5,51.79999923706055,264063.0 +2015-05-14,52.0,53.75,52.0,52.869998931884766,1048730.0 +2015-05-17,53.5,53.5,52.75,53.11000061035156,344375.0 +2015-05-18,53.25,54.25,52.75,54.02000045776367,916620.0 +2015-05-19,54.0,54.75,53.5,53.849998474121094,684792.0 +2015-05-20,53.75,54.25,53.25,53.5099983215332,649265.0 +2015-05-21,53.5,54.75,53.0,53.959999084472656,1128692.0 +2015-05-24,54.25,54.75,53.75,54.20000076293945,729805.0 +2015-05-25,54.25,55.75,54.25,54.83000183105469,1304710.0 +2015-05-26,55.0,55.25,54.25,54.72999954223633,654190.0 +2015-05-27,54.5,54.75,54.0,54.22999954223633,343096.0 +2015-05-28,54.25,54.5,53.75,53.9900016784668,443959.0 +2015-05-31,54.0,54.0,51.75,52.25,612191.0 +2015-06-01,52.0,53.0,51.5,52.56999969482422,512744.0 +2015-06-02,52.75,53.5,52.5,52.720001220703125,321511.0 +2015-06-03,53.0,53.0,52.25,52.5,231782.0 +2015-06-04,52.5,53.25,52.5,52.5099983215332,324321.0 +2015-06-07,52.5,52.5,51.5,51.59000015258789,142779.0 +2015-06-08,51.75,51.75,51.25,51.310001373291016,145429.0 +2015-06-09,51.0,51.25,49.900001525878906,50.5099983215332,276858.0 +2015-06-10,51.0,51.25,50.5,50.75,145725.0 +2015-06-11,51.0,52.0,50.75,51.0,465962.0 +2015-06-14,51.25,52.0,51.25,51.91999816894531,167591.0 +2015-06-15,52.0,52.25,51.25,51.459999084472656,144077.0 +2015-06-16,51.5,51.5,50.75,51.0,146293.0 +2015-06-17,51.25,51.25,50.75,51.0,121626.0 +2015-06-18,51.0,51.5,50.75,50.900001525878906,130789.0 +2015-06-21,50.75,50.75,49.20000076293945,49.45000076293945,192897.0 +2015-06-22,49.400001525878906,49.70000076293945,48.29999923706055,48.849998474121094,367451.0 +2015-06-23,49.29999923706055,49.29999923706055,48.20000076293945,48.84000015258789,222453.0 +2015-06-24,49.0,49.599998474121094,49.0,49.15999984741211,198779.0 +2015-06-25,49.20000076293945,49.70000076293945,49.099998474121094,49.5099983215332,184456.0 +2015-06-28,49.599998474121094,49.599998474121094,48.0,48.560001373291016,198156.0 +2015-06-29,47.79999923706055,47.900001525878906,46.29999923706055,47.349998474121094,194213.0 +2015-06-30,47.400001525878906,48.099998474121094,46.70000076293945,47.97999954223633,234646.0 +2015-07-01,48.0,48.599998474121094,47.599998474121094,48.369998931884766,205881.0 +2015-07-02,48.099998474121094,48.5,47.599998474121094,47.790000915527344,140159.0 +2015-07-05,47.70000076293945,47.70000076293945,47.20000076293945,47.470001220703125,51662.0 +2015-07-06,47.400001525878906,47.599998474121094,47.099998474121094,47.220001220703125,54290.0 +2015-07-07,47.20000076293945,47.29999923706055,46.900001525878906,47.08000183105469,68915.0 +2015-07-08,47.099998474121094,48.79999923706055,47.099998474121094,48.209999084472656,565860.0 +2015-07-09,48.099998474121094,48.900001525878906,48.099998474121094,48.58000183105469,213952.0 +2015-07-12,48.900001525878906,49.900001525878906,48.900001525878906,49.06999969482422,357454.0 +2015-07-13,49.29999923706055,49.5,48.79999923706055,48.95000076293945,94429.0 +2015-07-14,48.79999923706055,49.0,48.400001525878906,48.619998931884766,106849.0 +2015-07-15,48.599998474121094,48.900001525878906,48.20000076293945,48.349998474121094,125892.0 +2015-07-19,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0 +2015-07-20,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0 +2015-07-21,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0 +2015-07-22,48.599998474121094,49.400001525878906,48.599998474121094,49.22999954223633,114519.0 +2015-07-23,49.400001525878906,49.79999923706055,49.099998474121094,49.2400016784668,194950.0 +2015-07-26,49.5,49.5,48.900001525878906,49.0,87630.0 +2015-07-27,49.0,49.0,47.70000076293945,47.779998779296875,107116.0 +2015-07-28,47.900001525878906,48.20000076293945,47.5,47.97999954223633,66846.0 +2015-07-29,48.20000076293945,48.29999923706055,47.599998474121094,47.810001373291016,160292.0 +2015-07-30,47.79999923706055,47.79999923706055,47.20000076293945,47.27000045776367,100388.0 +2015-08-02,47.0,47.0,43.5,43.630001068115234,239243.0 +2015-08-03,43.5,44.5,43.29999923706055,44.33000183105469,175362.0 +2015-08-04,44.20000076293945,44.599998474121094,43.400001525878906,44.150001525878906,145564.0 +2015-08-05,44.5,44.5,44.0,44.25,198311.0 +2015-08-06,44.099998474121094,44.099998474121094,42.900001525878906,43.220001220703125,126626.0 +2015-08-09,42.20000076293945,43.5,42.20000076293945,43.310001373291016,132660.0 +2015-08-10,43.599998474121094,46.599998474121094,43.400001525878906,45.689998626708984,413048.0 +2015-08-11,45.400001525878906,45.599998474121094,44.099998474121094,44.209999084472656,340214.0 +2015-08-12,43.5,44.0,43.099998474121094,43.90999984741211,134117.0 +2015-08-13,44.099998474121094,44.400001525878906,43.70000076293945,43.779998779296875,97645.0 +2015-08-16,43.400001525878906,43.79999923706055,41.29999923706055,41.7599983215332,150663.0 +2015-08-17,41.70000076293945,42.29999923706055,41.29999923706055,41.529998779296875,126160.0 +2015-08-18,41.400001525878906,41.5,37.5,38.529998779296875,533014.0 +2015-08-19,38.5,39.5,36.0,36.529998779296875,278883.0 +2015-08-20,35.0,38.5,34.0,38.27000045776367,574928.0 +2015-08-23,37.0,37.5,34.79999923706055,34.86000061035156,394667.0 +2015-08-24,34.599998474121094,36.400001525878906,33.20000076293945,33.959999084472656,420225.0 +2015-08-25,34.599998474121094,36.79999923706055,34.29999923706055,36.63999938964844,419720.0 +2015-08-26,36.0,36.79999923706055,34.400001525878906,34.84000015258789,324132.0 +2015-08-27,37.0,37.29999923706055,36.0,36.2599983215332,374721.0 +2015-08-30,37.29999923706055,38.0,36.20000076293945,36.29999923706055,265413.0 +2015-08-31,36.20000076293945,36.20000076293945,35.099998474121094,35.66999816894531,197745.0 +2015-09-01,36.0,36.099998474121094,35.400001525878906,35.47999954223633,167521.0 +2015-09-02,35.099998474121094,35.5,33.0,35.369998931884766,304607.0 +2015-09-03,36.0,36.400001525878906,35.79999923706055,35.939998626708984,193737.0 +2015-09-06,36.0,36.400001525878906,35.70000076293945,36.119998931884766,174333.0 +2015-09-07,36.900001525878906,37.0,36.0,36.22999954223633,270537.0 +2015-09-08,36.099998474121094,36.900001525878906,35.900001525878906,36.88999938964844,272224.0 +2015-09-09,37.5,38.20000076293945,37.29999923706055,37.959999084472656,526220.0 +2015-09-10,37.599998474121094,39.20000076293945,37.29999923706055,38.40999984741211,815988.0 +2015-09-13,38.29999923706055,39.29999923706055,38.0,38.2400016784668,362078.0 +2015-09-14,38.29999923706055,38.5,36.5,36.720001220703125,471703.0 +2015-09-15,36.5,37.20000076293945,36.099998474121094,36.650001525878906,330997.0 +2015-09-16,37.0,37.29999923706055,36.400001525878906,36.439998626708984,246159.0 +2015-09-17,36.79999923706055,36.79999923706055,36.400001525878906,36.540000915527344,212497.0 +2015-09-20,36.29999923706055,36.400001525878906,35.70000076293945,35.970001220703125,156535.0 +2015-09-21,35.900001525878906,36.5,35.900001525878906,36.16999816894531,89100.0 +2015-09-27,36.16999816894531,36.16999816894531,36.16999816894531,36.16999816894531,0.0 +2015-09-28,36.16999816894531,36.16999816894531,36.16999816894531,36.16999816894531,0.0 +2015-09-29,35.70000076293945,36.0,35.29999923706055,35.939998626708984,101306.0 +2015-09-30,36.29999923706055,36.70000076293945,36.20000076293945,36.650001525878906,183760.0 +2015-10-01,36.70000076293945,37.900001525878906,36.400001525878906,36.439998626708984,360101.0 +2015-10-04,36.70000076293945,37.0,36.400001525878906,36.650001525878906,94198.0 +2015-10-05,36.79999923706055,37.29999923706055,36.79999923706055,37.04999923706055,159792.0 +2015-10-06,37.5,37.599998474121094,37.0,37.150001525878906,194939.0 +2015-10-07,37.5,38.29999923706055,37.5,38.25,354478.0 +2015-10-08,38.400001525878906,39.0,38.400001525878906,38.47999954223633,471601.0 +2015-10-11,38.900001525878906,39.29999923706055,38.70000076293945,39.040000915527344,690838.0 +2015-10-12,39.20000076293945,39.5,38.70000076293945,38.7400016784668,435923.0 +2015-10-13,38.599998474121094,39.099998474121094,38.400001525878906,38.689998626708984,287516.0 +2015-10-14,38.900001525878906,39.70000076293945,38.599998474121094,39.31999969482422,560061.0 +2015-10-15,39.400001525878906,39.599998474121094,38.20000076293945,38.41999816894531,427790.0 +2015-10-18,38.900001525878906,39.0,38.5,38.79999923706055,208687.0 +2015-10-19,38.79999923706055,39.0,38.5,38.58000183105469,218019.0 +2015-10-20,38.099998474121094,38.79999923706055,37.79999923706055,37.900001525878906,396612.0 +2015-10-21,37.599998474121094,37.900001525878906,36.29999923706055,36.54999923706055,277058.0 +2015-10-22,36.29999923706055,36.900001525878906,36.0,36.72999954223633,219649.0 +2015-10-25,37.099998474121094,37.29999923706055,36.599998474121094,36.63999938964844,195274.0 +2015-10-26,36.599998474121094,37.20000076293945,36.29999923706055,37.11000061035156,250127.0 +2015-10-27,37.099998474121094,37.29999923706055,34.900001525878906,35.130001068115234,234958.0 +2015-10-28,34.79999923706055,36.5,34.70000076293945,35.810001373291016,400477.0 +2015-10-29,36.70000076293945,37.0,35.70000076293945,36.189998626708984,453111.0 +2015-11-01,36.0,36.099998474121094,35.29999923706055,35.9900016784668,265142.0 +2015-11-02,36.20000076293945,37.70000076293945,36.0,36.90999984741211,717207.0 +2015-11-03,37.099998474121094,37.29999923706055,35.900001525878906,35.970001220703125,552084.0 +2015-11-04,36.5,38.20000076293945,36.099998474121094,37.7400016784668,925936.0 +2015-11-05,37.5,38.29999923706055,37.29999923706055,37.900001525878906,421747.0 +2015-11-08,37.900001525878906,39.400001525878906,37.099998474121094,39.16999816894531,434691.0 +2015-11-09,39.900001525878906,41.599998474121094,39.0,40.79999923706055,652455.0 +2015-11-10,40.79999923706055,41.79999923706055,40.29999923706055,41.130001068115234,611329.0 +2015-11-11,40.900001525878906,40.900001525878906,40.29999923706055,40.400001525878906,303857.0 +2015-11-12,40.400001525878906,40.400001525878906,39.400001525878906,39.459999084472656,410855.0 +2015-11-15,38.599998474121094,38.599998474121094,37.599998474121094,38.029998779296875,220180.0 +2015-11-16,38.5,38.5,37.79999923706055,38.29999923706055,124716.0 +2015-11-17,38.5,38.599998474121094,37.900001525878906,38.11000061035156,137875.0 +2015-11-18,38.099998474121094,39.0,37.79999923706055,38.54999923706055,564904.0 +2015-11-19,39.400001525878906,40.400001525878906,39.0,39.13999938964844,1366990.0 +2015-11-22,41.70000076293945,41.70000076293945,40.099998474121094,40.150001525878906,1071029.0 +2015-11-23,39.79999923706055,40.099998474121094,39.29999923706055,39.47999954223633,462103.0 +2015-11-24,39.5,39.900001525878906,39.400001525878906,39.40999984741211,183373.0 +2015-11-25,39.599998474121094,39.900001525878906,39.400001525878906,39.70000076293945,287167.0 +2015-11-26,39.900001525878906,40.0,39.5,39.560001373291016,161309.0 +2015-11-29,39.599998474121094,39.79999923706055,39.29999923706055,39.59000015258789,277273.0 +2015-11-30,39.5,40.29999923706055,39.5,40.040000915527344,429565.0 +2015-12-01,40.20000076293945,40.599998474121094,39.70000076293945,39.81999969482422,263624.0 +2015-12-02,39.79999923706055,40.5,39.79999923706055,40.189998626708984,444869.0 +2015-12-03,40.0,40.20000076293945,39.400001525878906,39.45000076293945,308526.0 +2015-12-06,39.29999923706055,39.599998474121094,39.20000076293945,39.2599983215332,116168.0 +2015-12-07,39.20000076293945,39.29999923706055,38.400001525878906,38.470001220703125,166447.0 +2015-12-08,38.099998474121094,38.099998474121094,37.0,37.130001068115234,185410.0 +2015-12-09,37.0,37.400001525878906,36.599998474121094,36.630001068115234,187385.0 +2015-12-10,36.5,37.0,36.099998474121094,36.25,235666.0 +2015-12-13,35.900001525878906,35.900001525878906,34.29999923706055,34.83000183105469,225905.0 +2015-12-14,35.0,35.5,33.79999923706055,33.90999984741211,163515.0 +2015-12-15,34.0,35.29999923706055,34.0,34.970001220703125,149244.0 +2015-12-16,35.0,35.099998474121094,34.5,34.790000915527344,129315.0 +2015-12-17,35.099998474121094,35.70000076293945,35.0,35.22999954223633,241745.0 +2015-12-20,35.0,37.099998474121094,34.5,36.689998626708984,986250.0 +2015-12-21,36.79999923706055,37.5,36.599998474121094,36.86000061035156,415910.0 +2015-12-22,36.900001525878906,37.400001525878906,36.900001525878906,37.25,276326.0 +2015-12-23,37.400001525878906,38.099998474121094,36.70000076293945,36.9900016784668,508738.0 +2015-12-24,37.29999923706055,38.099998474121094,36.79999923706055,37.0099983215332,459771.0 +2015-12-27,38.20000076293945,40.099998474121094,38.099998474121094,38.459999084472656,1290800.0 +2015-12-28,38.599998474121094,39.29999923706055,37.900001525878906,38.2400016784668,529446.0 +2015-12-29,38.0,38.5,36.29999923706055,38.43000030517578,422704.0 +2015-12-30,38.5,38.900001525878906,38.0,38.099998474121094,281778.0 +2015-12-31,38.099998474121094,38.20000076293945,37.70000076293945,37.83000183105469,180846.0 +2016-01-03,38.400001525878906,39.400001525878906,38.400001525878906,38.970001220703125,471852.0 +2016-01-04,39.099998474121094,39.099998474121094,37.599998474121094,37.86000061035156,297464.0 +2016-01-05,37.599998474121094,38.400001525878906,37.5,37.83000183105469,120173.0 +2016-01-06,37.70000076293945,37.79999923706055,36.599998474121094,37.189998626708984,170509.0 +2016-01-07,35.5,36.5,35.0,35.31999969482422,184940.0 +2016-01-10,35.31999969482422,35.31999969482422,35.31999969482422,35.31999969482422,0.0 +2016-01-11,35.31999969482422,35.31999969482422,35.31999969482422,35.31999969482422,0.0 +2016-01-12,33.900001525878906,34.599998474121094,33.20000076293945,33.650001525878906,149709.0 +2016-01-13,34.0,34.099998474121094,33.099998474121094,33.27000045776367,97510.0 +2016-01-14,33.099998474121094,33.099998474121094,30.0,30.43000030517578,336340.0 +2016-01-17,28.0,28.5,27.399999618530273,27.399999618530273,305083.0 +2016-01-18,27.600000381469727,28.399999618530273,26.0,28.270000457763672,413673.0 +2016-01-19,28.5,30.600000381469727,28.5,30.469999313354492,387432.0 +2016-01-20,30.0,30.0,27.600000381469727,27.8799991607666,245062.0 +2016-01-21,27.700000762939453,28.200000762939453,27.299999237060547,27.770000457763672,194561.0 +2016-01-24,29.399999618530273,29.899999618530273,28.5,29.06999969482422,397995.0 +2016-01-25,29.100000381469727,30.399999618530273,28.5,30.190000534057617,344223.0 +2016-01-26,30.0,32.20000076293945,29.100000381469727,31.690000534057617,697076.0 +2016-01-27,32.0,32.400001525878906,31.399999618530273,31.600000381469727,313438.0 +2016-01-28,31.299999237060547,32.0,31.0,31.420000076293945,987407.0 +2016-01-31,32.29999923706055,32.79999923706055,31.899999618530273,32.61000061035156,712970.0 +2016-02-01,32.5,34.099998474121094,32.20000076293945,33.529998779296875,685261.0 +2016-02-02,33.29999923706055,34.5,33.099998474121094,33.470001220703125,617370.0 +2016-02-03,33.5,34.20000076293945,33.400001525878906,33.91999816894531,377514.0 +2016-02-04,33.20000076293945,33.900001525878906,33.20000076293945,33.220001220703125,639712.0 +2016-02-07,33.0,33.0,31.600000381469727,31.75,295099.0 +2016-02-08,32.0,33.79999923706055,31.399999618530273,32.869998931884766,879479.0 +2016-02-09,32.20000076293945,33.900001525878906,32.20000076293945,32.810001373291016,1303721.0 +2016-02-10,32.5,33.400001525878906,32.099998474121094,32.7599983215332,971910.0 +2016-02-11,32.900001525878906,33.400001525878906,29.799999237060547,30.030000686645508,575903.0 +2016-02-14,31.0,31.5,28.100000381469727,28.420000076293945,613462.0 +2016-02-15,28.200000762939453,30.399999618530273,28.0,30.059999465942383,481296.0 +2016-02-16,30.899999618530273,31.299999237060547,30.0,30.420000076293945,470013.0 +2016-02-17,30.100000381469727,32.400001525878906,30.100000381469727,31.770000457763672,850080.0 +2016-02-18,32.400001525878906,33.5,32.099998474121094,32.810001373291016,817704.0 +2016-02-21,33.099998474121094,33.70000076293945,32.70000076293945,33.33000183105469,536623.0 +2016-02-22,33.599998474121094,34.20000076293945,33.099998474121094,33.88999938964844,939437.0 +2016-02-23,34.0,34.900001525878906,33.79999923706055,34.41999816894531,669523.0 +2016-02-24,34.400001525878906,34.400001525878906,33.20000076293945,33.349998474121094,469388.0 +2016-02-25,33.5,33.79999923706055,32.900001525878906,33.5099983215332,375189.0 +2016-02-28,34.099998474121094,34.400001525878906,34.0,34.29999923706055,387920.0 +2016-02-29,34.5,34.5,33.70000076293945,33.72999954223633,358430.0 +2016-03-01,34.099998474121094,35.70000076293945,34.0,34.86000061035156,1349735.0 +2016-03-02,35.20000076293945,35.599998474121094,34.29999923706055,34.529998779296875,652227.0 +2016-03-03,34.70000076293945,34.70000076293945,34.20000076293945,34.34000015258789,493787.0 +2016-03-06,35.0,35.099998474121094,34.599998474121094,34.70000076293945,578230.0 +2016-03-07,34.70000076293945,34.79999923706055,34.400001525878906,34.47999954223633,357370.0 +2016-03-08,34.70000076293945,35.099998474121094,34.599998474121094,34.77000045776367,595299.0 +2016-03-09,34.79999923706055,34.79999923706055,34.29999923706055,34.33000183105469,626662.0 +2016-03-10,34.400001525878906,34.5,33.79999923706055,33.97999954223633,340934.0 +2016-03-13,34.29999923706055,34.79999923706055,34.20000076293945,34.31999969482422,554632.0 +2016-03-14,34.400001525878906,34.5,33.0,33.209999084472656,381255.0 +2016-03-15,33.20000076293945,33.900001525878906,33.099998474121094,33.58000183105469,254938.0 +2016-03-16,33.70000076293945,34.29999923706055,33.400001525878906,34.209999084472656,358520.0 +2016-03-17,34.599998474121094,34.79999923706055,34.29999923706055,34.47999954223633,364566.0 +2016-03-20,34.599998474121094,35.5,34.599998474121094,34.93000030517578,708899.0 +2016-03-21,35.0,35.29999923706055,34.70000076293945,34.849998474121094,347475.0 +2016-03-22,34.900001525878906,35.099998474121094,34.20000076293945,34.47999954223633,311222.0 +2016-03-23,34.70000076293945,34.70000076293945,34.29999923706055,34.459999084472656,165443.0 +2016-03-24,34.099998474121094,34.29999923706055,33.599998474121094,33.72999954223633,151711.0 +2016-03-27,33.79999923706055,34.0,33.20000076293945,33.20000076293945,171197.0 +2016-03-28,33.20000076293945,33.599998474121094,33.0,33.119998931884766,161844.0 +2016-03-29,33.099998474121094,33.400001525878906,32.400001525878906,32.79999923706055,176477.0 +2016-03-30,33.0,33.79999923706055,32.70000076293945,33.5,249873.0 +2016-03-31,33.5,33.5,32.79999923706055,33.189998626708984,187217.0 +2016-04-03,32.099998474121094,33.0,31.700000762939453,31.950000762939453,128258.0 +2016-04-04,32.29999923706055,32.70000076293945,32.0,32.439998626708984,115531.0 +2016-04-05,32.29999923706055,33.20000076293945,32.20000076293945,32.93000030517578,213703.0 +2016-04-06,33.0,33.79999923706055,33.0,33.220001220703125,192935.0 +2016-04-07,33.5,33.70000076293945,33.29999923706055,33.5,139804.0 +2016-04-10,33.79999923706055,34.20000076293945,33.599998474121094,33.7400016784668,151673.0 +2016-04-11,33.79999923706055,34.0,33.400001525878906,33.45000076293945,135503.0 +2016-04-12,33.79999923706055,34.5,33.79999923706055,34.369998931884766,205387.0 +2016-04-13,34.5,35.5,34.29999923706055,34.959999084472656,674638.0 +2016-04-14,34.900001525878906,35.20000076293945,34.79999923706055,34.90999984741211,398174.0 +2016-04-17,35.0,35.0,33.599998474121094,33.689998626708984,402531.0 +2016-04-18,34.20000076293945,34.900001525878906,34.0,34.34000015258789,695581.0 +2016-04-19,34.599998474121094,35.099998474121094,34.599998474121094,34.90999984741211,436819.0 +2016-04-20,34.900001525878906,35.400001525878906,34.599998474121094,34.849998474121094,236722.0 +2016-04-21,35.0,36.5,34.900001525878906,35.810001373291016,931421.0 +2016-04-24,36.0,36.5,36.0,36.29999923706055,624912.0 +2016-04-25,35.70000076293945,35.79999923706055,35.099998474121094,35.470001220703125,851600.0 +2016-04-26,35.599998474121094,35.900001525878906,35.099998474121094,35.560001373291016,292582.0 +2016-04-27,35.599998474121094,35.900001525878906,35.5,35.7400016784668,376274.0 +2016-04-28,36.0,36.29999923706055,35.5,35.650001525878906,504795.0 +2016-05-01,35.900001525878906,36.70000076293945,35.79999923706055,36.060001373291016,747723.0 +2016-05-02,36.0,36.099998474121094,35.400001525878906,35.65999984741211,287481.0 +2016-05-03,35.79999923706055,35.79999923706055,34.599998474121094,34.7400016784668,360889.0 +2016-05-04,34.20000076293945,34.5,33.599998474121094,34.09000015258789,291110.0 +2016-05-05,34.20000076293945,34.5,34.099998474121094,34.33000183105469,220226.0 +2016-05-08,34.599998474121094,35.099998474121094,34.5,34.72999954223633,280453.0 +2016-05-09,35.0,35.099998474121094,34.70000076293945,34.75,238900.0 +2016-05-10,34.79999923706055,34.79999923706055,34.20000076293945,34.349998474121094,365932.0 +2016-05-11,34.599998474121094,34.599998474121094,34.20000076293945,34.400001525878906,243324.0 +2016-05-12,34.5,35.29999923706055,34.5,34.7599983215332,717906.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,33.5,35.20000076293945,33.400001525878906,34.97999954223633,478036.0 +2016-05-25,35.5,38.400001525878906,35.5,38.369998931884766,2387243.0 +2016-05-26,38.400001525878906,41.400001525878906,38.29999923706055,39.59000015258789,3065548.0 +2016-05-29,39.70000076293945,42.0,39.70000076293945,40.970001220703125,1437245.0 +2016-05-30,41.0,41.400001525878906,38.099998474121094,39.16999816894531,1056483.0 +2016-05-31,39.29999923706055,40.900001525878906,37.79999923706055,40.209999084472656,1349020.0 +2016-06-01,40.0,41.20000076293945,39.79999923706055,40.709999084472656,592888.0 +2016-06-02,40.79999923706055,41.400001525878906,39.599998474121094,39.79999923706055,530746.0 +2016-06-05,39.900001525878906,40.400001525878906,39.099998474121094,39.459999084472656,379612.0 +2016-06-06,39.400001525878906,39.5,38.29999923706055,39.18000030517578,248668.0 +2016-06-07,39.29999923706055,40.79999923706055,39.29999923706055,40.25,535599.0 +2016-06-08,40.400001525878906,40.79999923706055,40.0,40.369998931884766,343663.0 +2016-06-09,40.79999923706055,43.20000076293945,40.5,41.970001220703125,1838978.0 +2016-06-12,42.20000076293945,42.900001525878906,41.599998474121094,42.31999969482422,571776.0 +2016-06-13,42.599998474121094,42.599998474121094,41.70000076293945,41.810001373291016,286274.0 +2016-06-14,,,,, +2016-06-15,41.400001525878906,41.5,39.599998474121094,39.93000030517578,629819.0 +2016-06-16,40.0,40.0,39.29999923706055,39.58000183105469,158345.0 +2016-06-19,40.0,43.5,40.0,43.5,1466146.0 +2016-06-20,44.099998474121094,44.70000076293945,42.29999923706055,42.540000915527344,1815755.0 +2016-06-21,42.599998474121094,42.599998474121094,41.599998474121094,41.959999084472656,445234.0 +2016-06-22,42.0,44.0,42.0,43.119998931884766,1366987.0 +2016-06-23,43.400001525878906,43.79999923706055,42.29999923706055,43.5,545515.0 +2016-06-26,40.79999923706055,42.900001525878906,40.5,42.79999923706055,331720.0 +2016-06-27,43.099998474121094,43.400001525878906,42.900001525878906,43.0,276485.0 +2016-06-28,42.900001525878906,43.400001525878906,42.900001525878906,43.099998474121094,174120.0 +2016-06-29,43.400001525878906,44.400001525878906,43.0,43.0,337965.0 +2016-06-30,44.0,47.0,43.900001525878906,44.900001525878906,1565178.0 +2016-07-03,44.0,47.0,43.900001525878906,44.900001525878906,1565178.0 +2016-07-04,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2016-07-05,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2016-07-06,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2016-07-10,45.5,47.29999923706055,45.5,46.79999923706055,654062.0 +2016-07-11,47.0,47.099998474121094,45.5,45.79999923706055,494658.0 +2016-07-12,45.79999923706055,46.5,45.20000076293945,45.400001525878906,481990.0 +2016-07-14,45.599998474121094,46.5,45.29999923706055,46.29999923706055,520707.0 +2016-07-17,46.70000076293945,46.79999923706055,46.099998474121094,46.20000076293945,281076.0 +2016-07-18,46.20000076293945,46.20000076293945,45.099998474121094,45.79999923706055,377343.0 +2016-07-19,45.79999923706055,45.79999923706055,45.0,45.29999923706055,179665.0 +2016-07-20,45.29999923706055,47.5,45.099998474121094,46.79999923706055,1019992.0 +2016-07-21,47.0,47.5,45.70000076293945,46.0,267182.0 +2016-07-24,45.0,47.0,45.0,45.900001525878906,386292.0 +2016-07-25,46.79999923706055,47.20000076293945,46.20000076293945,46.900001525878906,387667.0 +2016-07-26,47.0,47.900001525878906,47.0,47.79999923706055,642324.0 +2016-07-27,48.0,48.29999923706055,47.0,47.0,250796.0 +2016-07-28,46.79999923706055,47.0,45.20000076293945,46.5,248403.0 +2016-07-31,46.0,46.70000076293945,45.400001525878906,45.79999923706055,167714.0 +2016-08-01,46.0,46.70000076293945,45.900001525878906,46.29999923706055,126042.0 +2016-08-02,47.400001525878906,47.599998474121094,46.099998474121094,46.70000076293945,271511.0 +2016-08-03,46.79999923706055,47.20000076293945,46.099998474121094,46.400001525878906,227798.0 +2016-08-04,46.79999923706055,46.79999923706055,45.900001525878906,46.20000076293945,148032.0 +2016-08-07,46.599998474121094,47.5,46.5,47.5,387455.0 +2016-08-08,47.5,47.79999923706055,47.099998474121094,47.5,145414.0 +2016-08-09,47.5,47.900001525878906,47.20000076293945,47.70000076293945,154631.0 +2016-08-10,47.29999923706055,48.0,47.29999923706055,48.0,110233.0 +2016-08-11,48.0,48.20000076293945,47.0,47.29999923706055,281280.0 +2016-08-14,47.79999923706055,48.20000076293945,47.70000076293945,48.20000076293945,193748.0 +2016-08-15,48.29999923706055,48.29999923706055,47.79999923706055,48.0,114382.0 +2016-08-16,48.0,48.0,47.5,47.70000076293945,93310.0 +2016-08-17,47.5,47.5,46.0,46.20000076293945,189696.0 +2016-08-18,46.5,46.599998474121094,44.400001525878906,46.0,114693.0 +2016-08-21,45.5,46.599998474121094,45.0,45.0,121177.0 +2016-08-22,45.099998474121094,45.099998474121094,43.5,43.5,138079.0 +2016-08-23,43.599998474121094,43.599998474121094,40.900001525878906,41.70000076293945,519952.0 +2016-08-24,42.0,42.0,38.400001525878906,38.900001525878906,309550.0 +2016-08-25,38.79999923706055,38.79999923706055,35.5,36.29999923706055,815904.0 +2016-08-28,36.400001525878906,37.900001525878906,36.0,37.900001525878906,518831.0 +2016-08-29,37.900001525878906,38.599998474121094,37.900001525878906,38.0,309418.0 +2016-08-30,38.0,38.29999923706055,37.79999923706055,38.099998474121094,186071.0 +2016-08-31,38.099998474121094,38.099998474121094,37.0,37.099998474121094,217981.0 +2016-09-01,36.5,36.5,34.29999923706055,34.70000076293945,791475.0 +2016-09-04,34.900001525878906,35.5,34.79999923706055,35.29999923706055,331982.0 +2016-09-05,35.400001525878906,36.400001525878906,35.099998474121094,35.79999923706055,573148.0 +2016-09-06,36.099998474121094,36.20000076293945,34.900001525878906,35.29999923706055,329294.0 +2016-09-07,35.20000076293945,35.29999923706055,34.5,34.70000076293945,230005.0 +2016-09-08,34.599998474121094,35.099998474121094,34.400001525878906,35.0,308118.0 +2016-09-11,35.0,35.0,35.0,35.0,0.0 +2016-09-12,35.0,35.0,35.0,35.0,0.0 +2016-09-18,34.70000076293945,34.79999923706055,33.79999923706055,33.79999923706055,221257.0 +2016-09-19,33.900001525878906,34.0,30.600000381469727,31.200000762939453,604185.0 +2016-09-20,31.299999237060547,33.0,30.399999618530273,32.5,608733.0 +2016-09-21,32.70000076293945,33.099998474121094,32.20000076293945,32.599998474121094,170656.0 +2016-09-22,32.70000076293945,33.099998474121094,32.20000076293945,32.599998474121094,170656.0 +2016-09-25,32.5,32.5,31.5,32.099998474121094,130285.0 +2016-09-26,32.5,34.20000076293945,32.5,33.099998474121094,374277.0 +2016-09-27,32.099998474121094,32.099998474121094,30.399999618530273,30.5,313110.0 +2016-09-28,30.5,31.799999237060547,28.200000762939453,29.399999618530273,403321.0 +2016-09-29,29.5,30.299999237060547,28.700000762939453,29.5,368911.0 +2016-10-02,29.5,30.0,26.700000762939453,26.700000762939453,276307.0 +2016-10-03,26.5,27.399999618530273,24.350000381469727,26.5,894902.0 +2016-10-04,26.799999237060547,27.0,25.799999237060547,26.799999237060547,482342.0 +2016-10-05,26.600000381469727,27.399999618530273,26.600000381469727,27.200000762939453,385249.0 +2016-10-06,27.399999618530273,27.799999237060547,27.200000762939453,27.399999618530273,343082.0 +2016-10-09,27.5,27.799999237060547,26.899999618530273,27.0,207510.0 +2016-10-10,26.799999237060547,27.299999237060547,26.100000381469727,27.100000381469727,129284.0 +2016-10-11,27.399999618530273,28.200000762939453,27.200000762939453,28.0,262066.0 +2016-10-12,28.100000381469727,28.899999618530273,28.0,28.5,245227.0 +2016-10-13,28.299999237060547,28.600000381469727,27.600000381469727,27.899999618530273,210144.0 +2016-10-16,28.0,28.0,27.100000381469727,27.200000762939453,136942.0 +2016-10-17,27.100000381469727,27.200000762939453,26.200000762939453,26.200000762939453,195302.0 +2016-10-18,26.0,26.799999237060547,25.600000381469727,26.100000381469727,201695.0 +2016-10-19,24.100000381469727,26.399999618530273,24.100000381469727,26.0,176866.0 +2016-10-20,25.899999618530273,27.200000762939453,25.799999237060547,26.899999618530273,269403.0 +2016-10-23,27.299999237060547,28.299999237060547,27.299999237060547,27.700000762939453,180044.0 +2016-10-24,,,,, +2016-10-25,27.799999237060547,28.200000762939453,27.700000762939453,28.0,191833.0 +2016-10-26,28.0,28.299999237060547,27.0,27.899999618530273,284685.0 +2016-10-27,28.0,28.799999237060547,27.700000762939453,27.700000762939453,310886.0 +2016-10-30,27.799999237060547,28.299999237060547,27.700000762939453,27.899999618530273,230612.0 +2016-10-31,27.799999237060547,28.100000381469727,27.700000762939453,27.799999237060547,230209.0 +2016-11-01,27.899999618530273,29.100000381469727,27.799999237060547,28.299999237060547,502700.0 +2016-11-02,28.0,28.600000381469727,27.399999618530273,27.399999618530273,240173.0 +2016-11-03,27.5,27.799999237060547,27.299999237060547,27.600000381469727,161290.0 +2016-11-06,27.5,28.299999237060547,27.399999618530273,28.100000381469727,226773.0 +2016-11-07,28.399999618530273,29.0,28.299999237060547,28.799999237060547,317237.0 +2016-11-08,29.0,29.799999237060547,29.0,29.700000762939453,321453.0 +2016-11-09,28.899999618530273,30.200000762939453,28.600000381469727,30.0,287515.0 +2016-11-10,30.299999237060547,31.200000762939453,30.299999237060547,30.600000381469727,297006.0 +2016-11-13,30.799999237060547,33.5,30.799999237060547,33.20000076293945,457864.0 +2016-11-14,33.20000076293945,33.5,32.29999923706055,32.70000076293945,385536.0 +2016-11-15,32.79999923706055,33.0,31.299999237060547,31.799999237060547,140042.0 +2016-11-16,32.79999923706055,34.70000076293945,32.29999923706055,33.70000076293945,592323.0 +2016-11-17,33.79999923706055,34.099998474121094,33.0,33.0,405254.0 +2016-11-20,34.0,34.0,33.20000076293945,33.20000076293945,231132.0 +2016-11-21,33.20000076293945,33.70000076293945,32.599998474121094,32.900001525878906,217948.0 +2016-11-22,33.0,33.70000076293945,32.79999923706055,33.400001525878906,212401.0 +2016-11-23,33.400001525878906,34.20000076293945,33.400001525878906,33.400001525878906,733354.0 +2016-11-24,33.79999923706055,34.599998474121094,33.0,33.20000076293945,1102471.0 +2016-11-27,33.0,35.70000076293945,33.0,35.29999923706055,1420412.0 +2016-11-28,35.20000076293945,36.20000076293945,34.79999923706055,35.5,1257600.0 +2016-11-29,35.70000076293945,36.20000076293945,34.5,34.5,862741.0 +2016-11-30,34.70000076293945,35.599998474121094,34.70000076293945,35.099998474121094,504451.0 +2016-12-01,35.70000076293945,35.900001525878906,35.29999923706055,35.400001525878906,495856.0 +2016-12-04,35.79999923706055,36.900001525878906,35.400001525878906,36.20000076293945,1249696.0 +2016-12-05,36.20000076293945,36.5,35.29999923706055,35.70000076293945,876497.0 +2016-12-06,35.900001525878906,36.599998474121094,35.79999923706055,36.599998474121094,1131951.0 +2016-12-07,36.70000076293945,37.5,36.400001525878906,36.400001525878906,1667333.0 +2016-12-08,36.20000076293945,36.70000076293945,35.79999923706055,36.0,516462.0 +2016-12-11,36.5,36.79999923706055,36.29999923706055,36.70000076293945,528674.0 +2016-12-12,36.79999923706055,36.79999923706055,35.5,35.599998474121094,640911.0 +2016-12-13,35.400001525878906,35.70000076293945,34.599998474121094,34.79999923706055,363188.0 +2016-12-14,34.79999923706055,35.29999923706055,33.5,33.900001525878906,292305.0 +2016-12-15,33.5,34.599998474121094,33.5,34.400001525878906,456363.0 +2016-12-18,34.400001525878906,35.5,34.400001525878906,34.900001525878906,341463.0 +2016-12-19,35.099998474121094,35.70000076293945,34.29999923706055,34.400001525878906,602813.0 +2016-12-20,34.20000076293945,34.5,33.20000076293945,33.79999923706055,233125.0 +2016-12-21,34.0,34.400001525878906,33.5,34.099998474121094,416099.0 +2016-12-22,34.20000076293945,34.400001525878906,33.79999923706055,34.099998474121094,358870.0 +2016-12-25,34.5,34.79999923706055,34.5,34.79999923706055,303162.0 +2016-12-26,,,,, +2016-12-27,35.5,35.599998474121094,35.0,35.599998474121094,416209.0 +2016-12-28,35.70000076293945,36.5,35.70000076293945,36.0,1470060.0 +2016-12-29,35.70000076293945,36.0,35.400001525878906,35.599998474121094,456869.0 +2017-01-01,35.70000076293945,36.400001525878906,35.70000076293945,36.29999923706055,598049.0 +2017-01-02,36.29999923706055,36.70000076293945,35.900001525878906,36.099998474121094,1211062.0 +2017-01-03,36.099998474121094,36.79999923706055,35.900001525878906,36.70000076293945,1217762.0 +2017-01-04,36.79999923706055,37.599998474121094,36.70000076293945,37.29999923706055,1736244.0 +2017-01-05,37.20000076293945,37.5,36.70000076293945,37.20000076293945,767221.0 +2017-01-08,37.5,38.599998474121094,37.400001525878906,37.79999923706055,1700890.0 +2017-01-09,37.70000076293945,38.0,35.70000076293945,36.70000076293945,1179373.0 +2017-01-10,36.79999923706055,36.900001525878906,35.79999923706055,35.79999923706055,577013.0 +2017-01-11,35.79999923706055,36.29999923706055,34.5,34.5,386688.0 +2017-01-12,34.900001525878906,35.20000076293945,34.099998474121094,34.79999923706055,200370.0 +2017-01-15,34.599998474121094,35.099998474121094,34.5,34.79999923706055,139510.0 +2017-01-16,35.0,35.0,33.900001525878906,34.0,208891.0 +2017-01-17,33.599998474121094,34.70000076293945,33.29999923706055,34.70000076293945,277052.0 +2017-01-18,34.79999923706055,35.099998474121094,34.5,34.5,213866.0 +2017-01-19,34.79999923706055,35.400001525878906,34.79999923706055,35.099998474121094,340265.0 +2017-01-22,35.29999923706055,36.5,35.0,36.5,453974.0 +2017-01-23,36.400001525878906,36.900001525878906,36.099998474121094,36.599998474121094,516449.0 +2017-01-24,36.900001525878906,37.099998474121094,36.599998474121094,36.79999923706055,467287.0 +2017-01-25,36.900001525878906,37.20000076293945,36.400001525878906,36.599998474121094,387487.0 +2017-01-26,36.79999923706055,37.29999923706055,36.599998474121094,36.70000076293945,411597.0 +2017-01-29,36.599998474121094,37.5,36.5,37.29999923706055,505022.0 +2017-01-30,37.5,38.5,37.099998474121094,37.400001525878906,1170138.0 +2017-01-31,37.5,39.599998474121094,37.400001525878906,38.599998474121094,1649597.0 +2017-02-01,38.5,38.599998474121094,37.5,37.5,579883.0 +2017-02-02,37.400001525878906,38.0,37.20000076293945,37.20000076293945,276843.0 +2017-02-05,37.400001525878906,37.70000076293945,36.400001525878906,36.70000076293945,252238.0 +2017-02-06,36.79999923706055,36.79999923706055,36.0,36.70000076293945,379512.0 +2017-02-07,36.79999923706055,36.900001525878906,36.20000076293945,36.400001525878906,154481.0 +2017-02-08,36.29999923706055,36.29999923706055,35.79999923706055,36.099998474121094,237629.0 +2017-02-09,36.20000076293945,36.5,35.900001525878906,36.099998474121094,245893.0 +2017-02-12,36.29999923706055,36.70000076293945,36.0,36.099998474121094,415056.0 +2017-02-13,36.29999923706055,37.0,36.20000076293945,36.29999923706055,952979.0 +2017-02-14,36.400001525878906,36.5,35.70000076293945,35.70000076293945,609182.0 +2017-02-15,35.70000076293945,36.0,35.70000076293945,35.900001525878906,334912.0 +2017-02-16,35.900001525878906,36.20000076293945,35.79999923706055,35.900001525878906,261547.0 +2017-02-19,36.099998474121094,36.29999923706055,35.900001525878906,36.20000076293945,258906.0 +2017-02-20,36.20000076293945,36.400001525878906,35.5,35.5,414708.0 +2017-02-21,35.20000076293945,35.5,34.599998474121094,35.29999923706055,324258.0 +2017-02-22,35.20000076293945,36.0,35.0,35.20000076293945,438240.0 +2017-02-23,35.20000076293945,35.5,34.900001525878906,35.0,234415.0 +2017-02-26,35.099998474121094,35.5,35.099998474121094,35.29999923706055,90339.0 +2017-02-27,35.29999923706055,35.400001525878906,33.900001525878906,34.0,283868.0 +2017-02-28,34.0,34.79999923706055,33.599998474121094,34.79999923706055,151178.0 +2017-03-01,34.70000076293945,35.0,34.29999923706055,34.79999923706055,212688.0 +2017-03-02,34.900001525878906,35.400001525878906,34.599998474121094,35.20000076293945,260801.0 +2017-03-05,35.5,35.70000076293945,35.099998474121094,35.400001525878906,265895.0 +2017-03-06,35.29999923706055,35.400001525878906,34.599998474121094,35.099998474121094,212622.0 +2017-03-07,35.0,35.20000076293945,34.79999923706055,35.0,110228.0 +2017-03-08,35.0,35.20000076293945,34.70000076293945,34.79999923706055,79351.0 +2017-03-09,34.599998474121094,34.599998474121094,33.5,34.0,156286.0 +2017-03-12,33.5,33.5,32.5,33.20000076293945,94301.0 +2017-03-13,33.099998474121094,33.900001525878906,32.70000076293945,32.70000076293945,115284.0 +2017-03-14,33.0,33.599998474121094,32.70000076293945,33.5,170901.0 +2017-03-15,33.70000076293945,34.29999923706055,33.70000076293945,34.099998474121094,174681.0 +2017-03-16,34.599998474121094,35.099998474121094,34.20000076293945,34.29999923706055,351441.0 +2017-03-19,34.599998474121094,35.0,34.20000076293945,34.70000076293945,170052.0 +2017-03-20,34.900001525878906,35.0,34.20000076293945,34.29999923706055,127783.0 +2017-03-21,34.5,34.70000076293945,34.20000076293945,34.400001525878906,115655.0 +2017-03-22,34.0,34.29999923706055,33.70000076293945,33.70000076293945,120543.0 +2017-03-23,34.20000076293945,34.29999923706055,34.0,34.0,112244.0 +2017-03-26,34.20000076293945,37.0,34.20000076293945,35.20000076293945,3821691.0 +2017-03-27,35.29999923706055,35.70000076293945,34.79999923706055,35.0,839904.0 +2017-03-28,35.20000076293945,35.400001525878906,34.79999923706055,35.29999923706055,303968.0 +2017-03-29,35.400001525878906,35.5,35.099998474121094,35.20000076293945,284718.0 +2017-03-30,35.599998474121094,36.5,35.5,35.70000076293945,924140.0 +2017-04-02,,,,, +2017-04-03,35.20000076293945,35.5,35.099998474121094,35.099998474121094,191166.0 +2017-04-04,,,,, +2017-04-05,35.5,35.79999923706055,35.400001525878906,35.5,267327.0 +2017-04-06,35.29999923706055,35.79999923706055,35.29999923706055,35.29999923706055,192293.0 +2017-04-09,35.400001525878906,35.79999923706055,35.20000076293945,35.5,236420.0 +2017-04-10,35.70000076293945,35.70000076293945,35.5,35.599998474121094,98298.0 +2017-04-11,35.70000076293945,35.70000076293945,35.20000076293945,35.599998474121094,101553.0 +2017-04-12,35.29999923706055,35.79999923706055,35.29999923706055,35.599998474121094,120186.0 +2017-04-13,35.70000076293945,36.5,35.599998474121094,35.599998474121094,465785.0 +2017-04-16,35.5,35.5,34.79999923706055,35.0,243144.0 +2017-04-17,34.79999923706055,35.099998474121094,34.79999923706055,35.099998474121094,82031.0 +2017-04-18,35.400001525878906,35.599998474121094,34.400001525878906,34.400001525878906,195836.0 +2017-04-19,34.5,34.5,33.70000076293945,34.29999923706055,123106.0 +2017-04-20,34.29999923706055,34.400001525878906,34.0,34.20000076293945,50190.0 +2017-04-23,34.5,34.5,34.099998474121094,34.29999923706055,94412.0 +2017-04-24,34.29999923706055,34.79999923706055,34.29999923706055,34.79999923706055,83621.0 +2017-04-25,34.79999923706055,34.79999923706055,34.20000076293945,34.400001525878906,118019.0 +2017-04-26,34.29999923706055,34.599998474121094,34.29999923706055,34.5,88078.0 +2017-04-27,34.400001525878906,34.79999923706055,34.29999923706055,34.5,80764.0 +2017-04-30,34.599998474121094,34.900001525878906,34.599998474121094,34.70000076293945,56808.0 +2017-05-01,34.599998474121094,35.0,34.599998474121094,34.79999923706055,105584.0 +2017-05-02,,,,, +2017-05-03,34.599998474121094,34.599998474121094,34.400001525878906,34.400001525878906,53623.0 +2017-05-04,34.29999923706055,34.5,33.5,33.79999923706055,62442.0 +2017-05-07,34.0,34.0,33.29999923706055,33.400001525878906,42106.0 +2017-05-08,33.400001525878906,33.400001525878906,33.0,33.29999923706055,55569.0 +2017-05-09,,,,, +2017-05-10,33.79999923706055,33.79999923706055,33.400001525878906,33.599998474121094,68691.0 +2017-05-11,33.29999923706055,33.5,33.29999923706055,33.5,45576.0 +2017-05-14,33.29999923706055,33.79999923706055,33.29999923706055,33.79999923706055,24784.0 +2017-05-15,33.5,34.400001525878906,33.5,34.0,140993.0 +2017-05-16,34.29999923706055,34.79999923706055,34.099998474121094,34.70000076293945,148481.0 +2017-05-17,34.79999923706055,35.599998474121094,34.5,35.099998474121094,269120.0 +2017-05-18,35.099998474121094,35.20000076293945,34.29999923706055,34.599998474121094,137205.0 +2017-05-21,34.79999923706055,35.0,34.599998474121094,34.70000076293945,100189.0 +2017-05-22,35.0,35.0,34.5,34.5,38579.0 +2017-05-23,34.29999923706055,34.29999923706055,33.599998474121094,33.599998474121094,116407.0 +2017-05-24,33.599998474121094,33.900001525878906,33.20000076293945,33.29999923706055,48369.0 +2017-05-25,33.29999923706055,33.70000076293945,32.900001525878906,32.900001525878906,90254.0 +2017-05-28,32.599998474121094,32.599998474121094,32.0,32.0,83512.0 +2017-05-29,31.700000762939453,32.400001525878906,31.700000762939453,32.400001525878906,22835.0 +2017-05-30,32.5,32.900001525878906,32.5,32.79999923706055,56792.0 +2017-05-31,32.79999923706055,33.099998474121094,32.5,32.70000076293945,27814.0 +2017-06-01,32.20000076293945,32.599998474121094,32.20000076293945,32.400001525878906,37379.0 +2017-06-04,32.75,33.45000076293945,32.75,33.349998474121094,25955.0 +2017-06-05,33.5,34.400001525878906,32.79999923706055,34.0,365977.0 +2017-06-06,34.400001525878906,34.400001525878906,33.20000076293945,33.25,46533.0 +2017-06-07,33.400001525878906,33.79999923706055,33.0,33.79999923706055,33223.0 +2017-06-08,34.29999923706055,34.29999923706055,33.0,33.20000076293945,50386.0 +2017-06-11,32.400001525878906,33.0,32.400001525878906,32.95000076293945,55770.0 +2017-06-12,33.099998474121094,33.099998474121094,32.70000076293945,32.900001525878906,14329.0 +2017-06-13,32.650001525878906,33.0,32.650001525878906,33.0,37297.0 +2017-06-14,32.95000076293945,33.04999923706055,32.95000076293945,32.95000076293945,62490.0 +2017-06-15,32.70000076293945,33.400001525878906,32.70000076293945,33.099998474121094,63325.0 +2017-06-18,33.099998474121094,33.400001525878906,33.0,33.349998474121094,27901.0 +2017-06-19,33.150001525878906,33.70000076293945,33.150001525878906,33.70000076293945,39613.0 +2017-06-20,33.900001525878906,33.900001525878906,33.04999923706055,33.099998474121094,37818.0 +2017-06-21,33.599998474121094,33.900001525878906,33.400001525878906,33.75,75777.0 +2017-06-22,33.75,33.75,33.0,33.20000076293945,77967.0 +2017-06-25,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2017-06-26,33.75,33.75,33.0,33.20000076293945,77967.0 +2017-06-27,33.75,33.75,33.0,33.20000076293945,77967.0 +2017-06-28,33.75,33.75,33.0,33.20000076293945,77967.0 +2017-06-29,33.75,33.75,33.0,33.20000076293945,77967.0 +2017-07-02,33.5,33.900001525878906,33.29999923706055,33.5,51852.0 +2017-07-03,33.650001525878906,34.400001525878906,33.599998474121094,34.20000076293945,64738.0 +2017-07-04,34.400001525878906,34.70000076293945,34.20000076293945,34.20000076293945,90910.0 +2017-07-05,34.25,34.599998474121094,33.79999923706055,34.20000076293945,53775.0 +2017-07-06,33.900001525878906,34.099998474121094,33.79999923706055,34.0,43949.0 +2017-07-09,34.400001525878906,34.54999923706055,33.900001525878906,34.0,23834.0 +2017-07-10,34.0,34.29999923706055,34.0,34.25,52256.0 +2017-07-11,34.150001525878906,34.5,33.70000076293945,33.70000076293945,61579.0 +2017-07-12,33.900001525878906,34.400001525878906,33.79999923706055,34.29999923706055,118378.0 +2017-07-13,34.45000076293945,34.900001525878906,34.04999923706055,34.25,445074.0 +2017-07-16,34.25,34.54999923706055,34.20000076293945,34.5,154448.0 +2017-07-17,34.5,34.650001525878906,34.099998474121094,34.099998474121094,158593.0 +2017-07-18,34.0,34.150001525878906,33.79999923706055,33.849998474121094,63912.0 +2017-07-19,33.75,33.79999923706055,33.54999923706055,33.599998474121094,134895.0 +2017-07-20,33.79999923706055,33.900001525878906,33.70000076293945,33.79999923706055,123730.0 +2017-07-23,33.70000076293945,34.150001525878906,33.599998474121094,33.900001525878906,64409.0 +2017-07-24,33.849998474121094,34.0,33.79999923706055,33.79999923706055,62993.0 +2017-07-25,33.70000076293945,34.20000076293945,33.599998474121094,33.849998474121094,109402.0 +2017-07-26,34.0,34.0,33.599998474121094,33.75,41770.0 +2017-07-27,33.79999923706055,33.79999923706055,32.849998474121094,33.25,114757.0 +2017-07-30,33.0,33.349998474121094,33.0,33.349998474121094,55329.0 +2017-07-31,33.349998474121094,34.0,33.20000076293945,34.0,104698.0 +2017-08-01,34.150001525878906,34.5,34.0,34.20000076293945,240151.0 +2017-08-02,34.349998474121094,34.349998474121094,33.900001525878906,34.0,71718.0 +2017-08-03,33.79999923706055,34.0,33.79999923706055,33.79999923706055,36031.0 +2017-08-06,33.849998474121094,34.29999923706055,33.79999923706055,34.29999923706055,70808.0 +2017-08-07,34.0,34.95000076293945,34.0,34.599998474121094,512234.0 +2017-08-08,34.95000076293945,35.400001525878906,34.650001525878906,35.04999923706055,544581.0 +2017-08-09,34.95000076293945,35.0,34.25,34.5,338964.0 +2017-08-10,34.75,34.849998474121094,34.349998474121094,34.75,164096.0 +2017-08-13,34.79999923706055,35.349998474121094,34.75,35.04999923706055,416423.0 +2017-08-14,35.349998474121094,35.349998474121094,34.5,34.599998474121094,204248.0 +2017-08-15,34.5,34.599998474121094,33.650001525878906,33.650001525878906,175322.0 +2017-08-16,33.79999923706055,34.0,33.70000076293945,34.0,163139.0 +2017-08-17,34.099998474121094,34.54999923706055,34.0,34.04999923706055,321353.0 +2017-08-20,34.0,34.29999923706055,33.79999923706055,33.79999923706055,176660.0 +2017-08-21,33.900001525878906,34.04999923706055,33.900001525878906,33.900001525878906,70678.0 +2017-08-22,33.95000076293945,34.099998474121094,33.900001525878906,33.900001525878906,63321.0 +2017-08-23,33.900001525878906,34.25,33.900001525878906,34.25,129967.0 +2017-08-24,34.29999923706055,35.650001525878906,34.29999923706055,34.79999923706055,1877317.0 +2017-08-27,35.099998474121094,35.20000076293945,34.0,34.0,314262.0 +2017-08-28,34.0,34.900001525878906,34.0,34.45000076293945,204999.0 +2017-08-29,34.400001525878906,34.400001525878906,34.04999923706055,34.20000076293945,108149.0 +2017-08-30,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-08-31,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-09-03,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-09-04,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-09-05,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-09-06,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2017-09-07,34.5,34.5,34.20000076293945,34.5,105207.0 +2017-09-10,34.5,34.54999923706055,34.04999923706055,34.400001525878906,77705.0 +2017-09-11,34.400001525878906,34.650001525878906,34.400001525878906,34.5,67366.0 +2017-09-12,34.5,34.75,34.400001525878906,34.45000076293945,80221.0 +2017-09-13,34.349998474121094,34.79999923706055,34.349998474121094,34.5,99827.0 +2017-09-14,34.650001525878906,34.70000076293945,34.5,34.54999923706055,63214.0 +2017-09-17,34.599998474121094,34.95000076293945,34.400001525878906,34.95000076293945,171294.0 +2017-09-18,35.0,35.349998474121094,34.900001525878906,34.900001525878906,296534.0 +2017-09-19,35.150001525878906,35.20000076293945,34.5,34.650001525878906,128508.0 +2017-09-20,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0 +2017-09-21,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0 +2017-09-24,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0 +2017-09-25,34.5,34.599998474121094,34.45000076293945,34.5,75507.0 +2017-09-26,34.5,35.0,34.29999923706055,34.54999923706055,142296.0 +2017-09-27,34.599998474121094,34.79999923706055,34.349998474121094,34.5,81477.0 +2017-09-28,34.54999923706055,34.75,34.400001525878906,34.70000076293945,44576.0 +2017-10-01,34.5,34.70000076293945,34.29999923706055,34.599998474121094,48864.0 +2017-10-02,34.5,34.599998474121094,34.45000076293945,34.5,63949.0 +2017-10-03,34.5,34.5,34.5,34.5,0.0 +2017-10-04,34.599998474121094,35.349998474121094,34.5,34.79999923706055,278640.0 +2017-10-05,35.400001525878906,35.900001525878906,34.900001525878906,35.099998474121094,571687.0 +2017-10-08,35.25,35.25,34.45000076293945,34.5,205485.0 +2017-10-09,34.45000076293945,34.79999923706055,34.400001525878906,34.75,126950.0 +2017-10-10,34.599998474121094,34.599998474121094,33.599998474121094,33.650001525878906,51824.0 +2017-10-11,33.79999923706055,34.0,33.0,33.150001525878906,135546.0 +2017-10-12,33.0,33.349998474121094,32.20000076293945,33.349998474121094,55114.0 +2017-10-15,33.29999923706055,33.599998474121094,32.900001525878906,32.95000076293945,51014.0 +2017-10-16,33.04999923706055,33.29999923706055,32.95000076293945,33.150001525878906,25884.0 +2017-10-17,33.29999923706055,33.349998474121094,33.0,33.29999923706055,43546.0 +2017-10-18,33.099998474121094,33.79999923706055,33.099998474121094,33.5,28959.0 +2017-10-19,33.400001525878906,33.400001525878906,33.099998474121094,33.20000076293945,75523.0 +2017-10-22,33.5,33.70000076293945,33.150001525878906,33.20000076293945,14838.0 +2017-10-23,33.25,33.25,32.20000076293945,32.900001525878906,59140.0 +2017-10-24,32.70000076293945,32.79999923706055,32.29999923706055,32.400001525878906,55970.0 +2017-10-25,32.5,32.5,32.25,32.349998474121094,39812.0 +2017-10-26,32.75,33.0,32.54999923706055,33.0,50377.0 +2017-10-29,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,32814.0 +2017-10-30,33.5,33.599998474121094,33.349998474121094,33.349998474121094,45250.0 +2017-10-31,33.349998474121094,33.349998474121094,32.79999923706055,33.25,29361.0 +2017-11-01,33.20000076293945,33.5,33.04999923706055,33.5,50613.0 +2017-11-02,33.54999923706055,34.04999923706055,33.54999923706055,33.95000076293945,92887.0 +2017-11-05,33.0,34.0,32.5,33.5,43341.0 +2017-11-06,33.20000076293945,33.5,33.0,33.400001525878906,48832.0 +2017-11-07,33.54999923706055,33.54999923706055,30.600000381469727,32.0,81759.0 +2017-11-08,31.700000762939453,32.5,31.700000762939453,32.0,54930.0 +2017-11-09,32.0,32.20000076293945,31.799999237060547,32.0,31517.0 +2017-11-12,32.0,32.20000076293945,31.799999237060547,31.799999237060547,50519.0 +2017-11-13,32.0,32.20000076293945,31.399999618530273,32.20000076293945,55234.0 +2017-11-14,32.0,32.25,32.0,32.20000076293945,42982.0 +2017-11-15,32.29999923706055,32.900001525878906,32.150001525878906,32.400001525878906,83169.0 +2017-11-16,32.20000076293945,32.599998474121094,31.799999237060547,32.0,39555.0 +2017-11-19,32.20000076293945,32.20000076293945,31.0,31.299999237060547,98847.0 +2017-11-20,31.5,31.5,30.899999618530273,31.0,69592.0 +2017-11-21,30.899999618530273,31.149999618530273,30.799999237060547,31.149999618530273,19129.0 +2017-11-22,31.149999618530273,32.0,31.100000381469727,32.0,73925.0 +2017-11-23,31.850000381469727,32.150001525878906,31.600000381469727,31.75,32691.0 +2017-11-26,32.0,32.04999923706055,31.700000762939453,32.0,74565.0 +2017-11-27,32.0,32.400001525878906,32.0,32.0,57689.0 +2017-11-28,32.0,32.20000076293945,32.0,32.0,15835.0 +2017-11-29,32.099998474121094,32.20000076293945,32.0,32.0,43160.0 +2017-11-30,32.20000076293945,32.5,32.099998474121094,32.20000076293945,70746.0 +2017-12-03,32.54999923706055,32.900001525878906,32.349998474121094,32.75,93986.0 +2017-12-04,33.0,33.45000076293945,32.70000076293945,32.900001525878906,220714.0 +2017-12-05,32.5,33.0,32.5,32.54999923706055,63284.0 +2017-12-06,32.599998474121094,32.599998474121094,31.75,31.850000381469727,197299.0 +2017-12-07,31.799999237060547,32.099998474121094,31.799999237060547,32.0,82364.0 +2017-12-10,32.099998474121094,32.25,32.0,32.20000076293945,468089.0 +2017-12-11,32.20000076293945,32.70000076293945,31.899999618530273,32.0,609886.0 +2017-12-12,32.0,32.150001525878906,31.649999618530273,32.0,163045.0 +2017-12-13,31.899999618530273,32.0,31.700000762939453,31.899999618530273,75269.0 +2017-12-14,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,47688.0 +2017-12-17,32.0,32.45000076293945,31.899999618530273,32.29999923706055,160264.0 +2017-12-18,32.29999923706055,32.900001525878906,32.29999923706055,32.54999923706055,269356.0 +2017-12-19,32.79999923706055,32.79999923706055,32.20000076293945,32.400001525878906,124537.0 +2017-12-20,32.400001525878906,32.400001525878906,32.099998474121094,32.099998474121094,106184.0 +2017-12-21,32.099998474121094,32.650001525878906,32.0,32.150001525878906,164577.0 +2017-12-24,32.099998474121094,32.25,32.0,32.150001525878906,94517.0 +2017-12-25,32.099998474121094,32.45000076293945,31.799999237060547,32.04999923706055,112830.0 +2017-12-26,32.29999923706055,32.29999923706055,32.0,32.20000076293945,74494.0 +2017-12-27,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,174787.0 +2017-12-28,32.29999923706055,32.29999923706055,31.899999618530273,32.20000076293945,138910.0 +2017-12-31,32.20000076293945,32.79999923706055,31.899999618530273,32.400001525878906,497313.0 +2018-01-01,32.150001525878906,32.5,32.0,32.25,216247.0 +2018-01-02,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,92386.0 +2018-01-03,32.099998474121094,32.25,31.799999237060547,32.25,64380.0 +2018-01-04,32.29999923706055,32.400001525878906,32.04999923706055,32.099998474121094,129526.0 +2018-01-07,32.5,33.599998474121094,32.400001525878906,32.599998474121094,719007.0 +2018-01-08,32.70000076293945,32.75,32.099998474121094,32.099998474121094,142255.0 +2018-01-09,32.04999923706055,32.349998474121094,32.0,32.04999923706055,135069.0 +2018-01-10,32.04999923706055,32.349998474121094,32.0,32.04999923706055,32752.0 +2018-01-11,32.04999923706055,32.20000076293945,31.850000381469727,32.0,149920.0 +2018-01-14,32.099998474121094,32.25,32.0,32.150001525878906,59870.0 +2018-01-15,32.25,32.400001525878906,32.099998474121094,32.29999923706055,82996.0 +2018-01-16,32.400001525878906,32.70000076293945,32.349998474121094,32.400001525878906,212649.0 +2018-01-17,32.400001525878906,32.54999923706055,32.20000076293945,32.349998474121094,70162.0 +2018-01-18,32.349998474121094,32.349998474121094,32.150001525878906,32.150001525878906,47760.0 +2018-01-21,32.20000076293945,32.29999923706055,32.150001525878906,32.20000076293945,55433.0 +2018-01-22,32.20000076293945,32.400001525878906,32.0,32.0,64623.0 +2018-01-23,32.099998474121094,32.099998474121094,32.0,32.0,32062.0 +2018-01-24,32.0,32.0,31.799999237060547,31.799999237060547,54740.0 +2018-01-25,31.799999237060547,32.0,31.799999237060547,31.899999618530273,30035.0 +2018-01-28,31.799999237060547,32.150001525878906,31.799999237060547,32.0,46956.0 +2018-01-29,32.20000076293945,32.400001525878906,31.899999618530273,32.349998474121094,113477.0 +2018-01-30,32.45000076293945,32.849998474121094,32.099998474121094,32.25,166608.0 +2018-01-31,32.25,32.400001525878906,32.0,32.0,77245.0 +2018-02-01,32.04999923706055,32.400001525878906,32.04999923706055,32.150001525878906,73659.0 +2018-02-04,32.04999923706055,32.20000076293945,32.0,32.0,74011.0 +2018-02-05,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,53910.0 +2018-02-06,31.799999237060547,31.799999237060547,30.0,31.100000381469727,138997.0 +2018-02-07,31.149999618530273,31.450000762939453,30.700000762939453,30.700000762939453,83757.0 +2018-02-08,30.5,31.399999618530273,30.049999237060547,30.700000762939453,60723.0 +2018-02-11,30.700000762939453,31.0,30.049999237060547,30.399999618530273,46667.0 +2018-02-12,30.799999237060547,30.799999237060547,30.25,30.350000381469727,106402.0 +2018-02-13,30.350000381469727,30.700000762939453,30.299999237060547,30.450000762939453,45600.0 +2018-02-14,30.600000381469727,31.200000762939453,30.5,30.75,108723.0 +2018-02-15,30.950000762939453,31.399999618530273,30.75,31.299999237060547,59251.0 +2018-02-18,31.5,31.700000762939453,31.149999618530273,31.149999618530273,37882.0 +2018-02-19,31.299999237060547,31.399999618530273,31.049999237060547,31.200000762939453,57788.0 +2018-02-20,31.399999618530273,31.399999618530273,31.049999237060547,31.100000381469727,32574.0 +2018-02-21,31.299999237060547,31.75,31.25,31.75,103399.0 +2018-02-22,31.899999618530273,32.5,31.799999237060547,32.45000076293945,402207.0 +2018-02-25,32.70000076293945,34.599998474121094,32.70000076293945,33.5,1625356.0 +2018-02-26,33.70000076293945,33.75,32.54999923706055,32.599998474121094,393613.0 +2018-02-27,32.79999923706055,32.849998474121094,31.799999237060547,31.799999237060547,183179.0 +2018-02-28,32.099998474121094,32.54999923706055,32.04999923706055,32.04999923706055,204004.0 +2018-03-01,32.0,32.20000076293945,31.799999237060547,31.799999237060547,136745.0 +2018-03-04,32.0,32.29999923706055,32.0,32.150001525878906,93784.0 +2018-03-05,32.20000076293945,32.5,31.899999618530273,31.950000762939453,112422.0 +2018-03-06,32.20000076293945,32.400001525878906,32.04999923706055,32.349998474121094,68132.0 +2018-03-07,32.0,32.150001525878906,31.850000381469727,31.950000762939453,138947.0 +2018-03-08,32.099998474121094,32.099998474121094,31.799999237060547,32.0,49241.0 +2018-03-11,32.20000076293945,32.20000076293945,31.950000762939453,32.0,90249.0 +2018-03-12,32.0,32.25,31.899999618530273,32.20000076293945,82148.0 +2018-03-13,32.20000076293945,33.20000076293945,32.04999923706055,33.099998474121094,448375.0 +2018-03-14,33.29999923706055,33.29999923706055,32.650001525878906,32.900001525878906,166753.0 +2018-03-15,32.5,32.599998474121094,32.099998474121094,32.5,103612.0 +2018-03-18,32.400001525878906,32.5,32.150001525878906,32.25,44596.0 +2018-03-19,32.29999923706055,32.54999923706055,32.150001525878906,32.400001525878906,79508.0 +2018-03-20,32.20000076293945,32.95000076293945,32.20000076293945,32.400001525878906,72860.0 +2018-03-21,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0 +2018-03-22,32.5,32.79999923706055,32.45000076293945,32.650001525878906,70554.0 +2018-03-25,32.54999923706055,32.95000076293945,32.5,32.849998474121094,86692.0 +2018-03-26,32.75,32.95000076293945,32.599998474121094,32.599998474121094,67982.0 +2018-03-27,32.900001525878906,34.20000076293945,32.849998474121094,33.150001525878906,709380.0 +2018-03-28,33.25,33.25,32.349998474121094,32.599998474121094,214836.0 +2018-03-29,32.95000076293945,34.099998474121094,32.349998474121094,33.25,524222.0 +2018-04-01,33.79999923706055,34.25,33.5,33.70000076293945,429925.0 +2018-04-02,33.79999923706055,34.5,33.29999923706055,34.25,426690.0 +2018-04-03,34.20000076293945,35.900001525878906,34.099998474121094,34.29999923706055,1499330.0 +2018-04-04,34.5,35.099998474121094,34.25,34.29999923706055,423240.0 +2018-04-05,34.400001525878906,34.95000076293945,34.099998474121094,34.599998474121094,362354.0 +2018-04-08,34.79999923706055,34.900001525878906,34.349998474121094,34.45000076293945,154142.0 +2018-04-09,34.400001525878906,34.70000076293945,34.29999923706055,34.349998474121094,168111.0 +2018-04-10,34.29999923706055,34.29999923706055,33.95000076293945,34.20000076293945,121447.0 +2018-04-11,34.29999923706055,34.29999923706055,32.150001525878906,32.20000076293945,175116.0 +2018-04-12,32.25,33.0,32.25,32.849998474121094,95591.0 +2018-04-15,33.04999923706055,34.099998474121094,33.04999923706055,34.0,122330.0 +2018-04-16,34.0,34.29999923706055,33.900001525878906,33.900001525878906,117948.0 +2018-04-17,34.0,34.0,33.599998474121094,33.849998474121094,95360.0 +2018-04-18,33.849998474121094,33.849998474121094,33.599998474121094,33.79999923706055,60848.0 +2018-04-19,34.0,34.45000076293945,33.79999923706055,33.900001525878906,166929.0 +2018-04-22,34.0,35.04999923706055,34.0,34.75,377723.0 +2018-04-23,34.75,35.25,34.599998474121094,34.650001525878906,252154.0 +2018-04-24,35.099998474121094,35.70000076293945,34.5,34.79999923706055,520473.0 +2018-04-25,34.900001525878906,35.70000076293945,34.599998474121094,35.650001525878906,477581.0 +2018-04-26,35.650001525878906,36.20000076293945,35.349998474121094,35.70000076293945,424097.0 +2018-04-29,35.650001525878906,36.5,35.5,35.900001525878906,511504.0 +2018-04-30,36.0,36.29999923706055,35.099998474121094,35.25,419918.0 +2018-05-01,35.150001525878906,35.349998474121094,34.70000076293945,34.79999923706055,246295.0 +2018-05-02,34.849998474121094,34.849998474121094,34.0,34.04999923706055,164623.0 +2018-05-03,33.79999923706055,34.650001525878906,33.79999923706055,34.20000076293945,180336.0 +2018-05-06,34.20000076293945,35.099998474121094,34.0,34.70000076293945,238913.0 +2018-05-07,34.599998474121094,34.70000076293945,34.29999923706055,34.5,75172.0 +2018-05-08,34.400001525878906,34.400001525878906,33.150001525878906,34.20000076293945,220025.0 +2018-05-09,34.0,34.400001525878906,33.70000076293945,34.099998474121094,120087.0 +2018-05-10,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,90862.0 +2018-05-13,34.0,34.5,34.0,34.25,49544.0 +2018-05-14,34.099998474121094,34.150001525878906,33.79999923706055,33.900001525878906,57941.0 +2018-05-15,33.849998474121094,34.79999923706055,33.75,34.75,210909.0 +2018-05-16,34.75,35.349998474121094,34.20000076293945,34.25,497831.0 +2018-05-17,34.0,34.5,33.849998474121094,34.0,59254.0 +2018-05-20,34.099998474121094,34.400001525878906,34.0,34.099998474121094,63240.0 +2018-05-21,34.400001525878906,34.95000076293945,34.29999923706055,34.599998474121094,118110.0 +2018-05-22,34.5,35.04999923706055,34.400001525878906,34.70000076293945,73031.0 +2018-05-23,34.70000076293945,34.70000076293945,34.400001525878906,34.400001525878906,62870.0 +2018-05-24,34.45000076293945,34.849998474121094,34.20000076293945,34.29999923706055,44430.0 +2018-05-27,34.5,34.849998474121094,34.20000076293945,34.650001525878906,29816.0 +2018-05-28,34.5,34.849998474121094,34.400001525878906,34.54999923706055,81531.0 +2018-05-29,34.70000076293945,34.70000076293945,34.04999923706055,34.54999923706055,58232.0 +2018-05-30,34.54999923706055,34.599998474121094,34.04999923706055,34.04999923706055,59364.0 +2018-05-31,34.150001525878906,34.20000076293945,33.900001525878906,34.0,70128.0 +2018-06-03,34.04999923706055,34.099998474121094,33.650001525878906,33.849998474121094,82976.0 +2018-06-04,33.79999923706055,33.79999923706055,33.45000076293945,33.599998474121094,82705.0 +2018-06-05,33.5,34.099998474121094,33.5,34.04999923706055,44171.0 +2018-06-06,34.0,34.0,33.599998474121094,33.79999923706055,26946.0 +2018-06-07,33.900001525878906,34.04999923706055,33.70000076293945,34.0,31221.0 +2018-06-10,33.900001525878906,33.900001525878906,33.599998474121094,33.79999923706055,18434.0 +2018-06-11,33.599998474121094,33.650001525878906,33.5,33.5,32077.0 +2018-06-12,33.25,33.599998474121094,33.25,33.599998474121094,14151.0 +2018-06-13,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2018-06-14,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2018-06-17,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2018-06-18,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2018-06-19,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2018-06-20,33.650001525878906,33.70000076293945,33.599998474121094,33.650001525878906,28076.0 +2018-06-21,33.900001525878906,34.0,33.70000076293945,34.0,22934.0 +2018-06-24,33.900001525878906,34.20000076293945,33.900001525878906,34.20000076293945,28059.0 +2018-06-25,34.150001525878906,34.29999923706055,34.0,34.150001525878906,39665.0 +2018-06-26,34.099998474121094,34.150001525878906,33.79999923706055,34.0,29647.0 +2018-06-27,33.900001525878906,34.29999923706055,33.900001525878906,34.29999923706055,50116.0 +2018-06-28,34.25,34.70000076293945,34.04999923706055,34.150001525878906,88553.0 +2018-07-01,34.20000076293945,35.400001525878906,34.20000076293945,35.349998474121094,271390.0 +2018-07-02,35.349998474121094,35.79999923706055,34.0,34.599998474121094,227769.0 +2018-07-03,34.349998474121094,35.400001525878906,34.29999923706055,34.70000076293945,80015.0 +2018-07-04,34.599998474121094,34.95000076293945,34.599998474121094,34.95000076293945,25861.0 +2018-07-05,35.04999923706055,35.599998474121094,34.5,34.650001525878906,204214.0 +2018-07-08,34.75,35.599998474121094,34.75,35.5,188552.0 +2018-07-09,35.849998474121094,36.25,35.650001525878906,36.0,373689.0 +2018-07-10,36.0,36.25,35.599998474121094,36.20000076293945,95416.0 +2018-07-11,36.29999923706055,36.400001525878906,35.5,35.5,144477.0 +2018-07-12,35.04999923706055,35.900001525878906,34.04999923706055,35.20000076293945,299418.0 +2018-07-15,35.20000076293945,35.45000076293945,34.79999923706055,35.45000076293945,102804.0 +2018-07-16,35.400001525878906,35.45000076293945,35.099998474121094,35.099998474121094,50359.0 +2018-07-17,35.29999923706055,37.29999923706055,35.20000076293945,36.70000076293945,814352.0 +2018-07-18,36.70000076293945,37.0,35.5,35.599998474121094,301233.0 +2018-07-19,35.599998474121094,36.0,35.29999923706055,35.29999923706055,81198.0 +2018-07-22,35.54999923706055,36.400001525878906,35.5,36.0,151269.0 +2018-07-23,36.0,36.0,35.099998474121094,35.099998474121094,94983.0 +2018-07-24,35.150001525878906,35.599998474121094,35.04999923706055,35.25,70415.0 +2018-07-25,35.599998474121094,36.20000076293945,35.400001525878906,35.75,100005.0 +2018-07-26,35.75,36.349998474121094,35.75,35.849998474121094,52834.0 +2018-07-29,35.849998474121094,36.349998474121094,35.400001525878906,36.29999923706055,83272.0 +2018-07-30,36.29999923706055,36.849998474121094,35.849998474121094,36.0,182737.0 +2018-07-31,36.0,36.70000076293945,36.0,36.29999923706055,109648.0 +2018-08-01,36.0,37.099998474121094,36.0,36.20000076293945,270008.0 +2018-08-02,36.29999923706055,36.45000076293945,35.599998474121094,35.70000076293945,157226.0 +2018-08-05,35.650001525878906,35.900001525878906,35.45000076293945,35.900001525878906,63629.0 +2018-08-06,36.0,36.20000076293945,35.5,35.5,62102.0 +2018-08-07,35.5,35.599998474121094,35.0,35.099998474121094,61823.0 +2018-08-08,35.04999923706055,35.400001525878906,35.04999923706055,35.29999923706055,40679.0 +2018-08-09,35.099998474121094,35.29999923706055,35.0,35.0,39230.0 +2018-08-12,34.599998474121094,34.900001525878906,34.599998474121094,34.849998474121094,31398.0 +2018-08-13,34.79999923706055,34.79999923706055,34.45000076293945,34.599998474121094,117007.0 +2018-08-14,34.900001525878906,34.900001525878906,34.650001525878906,34.70000076293945,15554.0 +2018-08-15,34.45000076293945,34.70000076293945,34.0,34.54999923706055,45458.0 +2018-08-16,34.5,35.29999923706055,34.5,35.099998474121094,51245.0 +2018-08-19,34.5,35.29999923706055,34.5,35.099998474121094,51245.0 +2018-08-20,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2018-08-21,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2018-08-22,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2018-08-23,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2018-08-26,35.20000076293945,35.70000076293945,34.95000076293945,35.54999923706055,26266.0 +2018-08-27,35.599998474121094,35.599998474121094,35.29999923706055,35.29999923706055,35139.0 +2018-08-28,35.349998474121094,35.5,35.29999923706055,35.5,20649.0 +2018-08-29,35.5,35.5,35.0,35.349998474121094,41932.0 +2018-08-30,35.25,35.29999923706055,35.04999923706055,35.04999923706055,19040.0 +2018-09-02,35.0,36.0,34.79999923706055,35.95000076293945,136058.0 +2018-09-03,36.0,36.29999923706055,35.599998474121094,36.099998474121094,108369.0 +2018-09-04,36.150001525878906,36.5,35.95000076293945,36.099998474121094,96640.0 +2018-09-05,36.0,36.29999923706055,35.0,35.349998474121094,172898.0 +2018-09-06,35.29999923706055,36.0,34.70000076293945,36.0,97876.0 +2018-09-09,36.20000076293945,36.29999923706055,35.849998474121094,36.29999923706055,89391.0 +2018-09-10,36.45000076293945,37.70000076293945,36.25,36.25,589275.0 +2018-09-11,36.20000076293945,36.95000076293945,36.099998474121094,36.79999923706055,93364.0 +2018-09-12,36.900001525878906,37.25,36.20000076293945,36.54999923706055,156183.0 +2018-09-13,36.29999923706055,36.900001525878906,35.79999923706055,36.900001525878906,66659.0 +2018-09-16,37.20000076293945,38.150001525878906,37.0,37.20000076293945,372048.0 +2018-09-17,37.29999923706055,37.650001525878906,36.79999923706055,37.0,109382.0 +2018-09-18,37.0,37.5,36.79999923706055,37.099998474121094,103177.0 +2018-09-19,37.0,37.150001525878906,36.900001525878906,37.099998474121094,65010.0 +2018-09-20,36.849998474121094,37.0,36.349998474121094,37.0,109710.0 +2018-09-23,37.0,37.0,37.0,37.0,0.0 +2018-09-24,36.849998474121094,37.0,36.349998474121094,37.0,109710.0 +2018-09-25,37.0,37.20000076293945,36.650001525878906,37.04999923706055,88092.0 +2018-09-26,37.25,37.54999923706055,36.5,37.349998474121094,146754.0 +2018-09-27,37.400001525878906,37.45000076293945,37.0,37.20000076293945,61670.0 +2018-09-30,37.0,37.20000076293945,36.5,36.599998474121094,104240.0 +2018-10-01,36.54999923706055,36.599998474121094,36.349998474121094,36.400001525878906,51899.0 +2018-10-02,36.349998474121094,36.54999923706055,36.0,36.0,110684.0 +2018-10-03,36.20000076293945,36.20000076293945,35.75,36.0,36712.0 +2018-10-04,35.75,36.5,35.70000076293945,35.95000076293945,111089.0 +2018-10-07,35.95000076293945,36.25,35.650001525878906,36.0,41480.0 +2018-10-08,36.099998474121094,36.20000076293945,35.79999923706055,36.20000076293945,49613.0 +2018-10-09,36.400001525878906,36.400001525878906,36.0,36.04999923706055,31374.0 +2018-10-10,36.0,36.0,35.79999923706055,35.900001525878906,34603.0 +2018-10-11,35.0,35.70000076293945,33.849998474121094,33.849998474121094,135328.0 +2018-10-14,33.54999923706055,34.0,30.5,31.100000381469727,154086.0 +2018-10-15,31.950000762939453,33.0,31.950000762939453,33.0,39554.0 +2018-10-16,32.0,32.650001525878906,31.0,32.0,47954.0 +2018-10-17,32.0,33.20000076293945,32.0,32.45000076293945,25276.0 +2018-10-18,32.349998474121094,32.75,32.349998474121094,32.5,23867.0 +2018-10-21,32.099998474121094,32.400001525878906,31.799999237060547,32.29999923706055,27783.0 +2018-10-22,31.5,32.0,30.0,32.0,59766.0 +2018-10-23,30.299999237060547,32.5,30.299999237060547,32.099998474121094,77686.0 +2018-10-24,32.599998474121094,32.70000076293945,32.150001525878906,32.599998474121094,42761.0 +2018-10-25,32.0,32.95000076293945,32.0,32.54999923706055,68673.0 +2018-10-28,32.54999923706055,33.79999923706055,32.54999923706055,33.599998474121094,109107.0 +2018-10-29,33.900001525878906,34.29999923706055,33.599998474121094,33.599998474121094,70370.0 +2018-10-30,33.650001525878906,33.900001525878906,33.5,33.599998474121094,76348.0 +2018-10-31,33.599998474121094,34.5,33.54999923706055,34.04999923706055,90130.0 +2018-11-01,34.25,34.79999923706055,33.5,33.900001525878906,129629.0 +2018-11-04,33.900001525878906,35.5,33.400001525878906,35.0,192253.0 +2018-11-05,35.0,35.70000076293945,34.70000076293945,34.900001525878906,121939.0 +2018-11-06,34.650001525878906,34.849998474121094,34.400001525878906,34.54999923706055,54107.0 +2018-11-07,34.20000076293945,34.5,34.099998474121094,34.349998474121094,49944.0 +2018-11-08,34.20000076293945,34.29999923706055,33.900001525878906,34.0,46971.0 +2018-11-11,34.0,34.20000076293945,33.70000076293945,33.79999923706055,25491.0 +2018-11-12,33.79999923706055,34.29999923706055,33.79999923706055,34.20000076293945,27315.0 +2018-11-13,34.099998474121094,34.5,34.0,34.0,20879.0 +2018-11-14,34.0,34.0,33.75,33.75,41422.0 +2018-11-15,33.900001525878906,34.099998474121094,33.70000076293945,33.70000076293945,41522.0 +2018-11-18,33.5,34.0,32.400001525878906,32.599998474121094,60043.0 +2018-11-19,33.0,33.0,32.5,32.599998474121094,20807.0 +2018-11-20,32.5,32.849998474121094,32.099998474121094,32.20000076293945,20031.0 +2018-11-21,32.20000076293945,33.650001525878906,32.20000076293945,32.75,38976.0 +2018-11-22,33.45000076293945,33.95000076293945,33.25,33.29999923706055,55273.0 +2018-11-25,32.599998474121094,33.400001525878906,32.599998474121094,32.75,32591.0 +2018-11-26,32.849998474121094,34.04999923706055,32.79999923706055,33.79999923706055,76066.0 +2018-11-27,34.0,34.349998474121094,33.650001525878906,34.0,81552.0 +2018-11-28,33.75,33.900001525878906,33.349998474121094,33.70000076293945,43221.0 +2018-11-29,33.70000076293945,33.70000076293945,33.45000076293945,33.70000076293945,22116.0 +2018-12-02,33.45000076293945,34.04999923706055,33.45000076293945,34.0,41947.0 +2018-12-03,34.04999923706055,34.29999923706055,34.0,34.099998474121094,95158.0 +2018-12-04,34.04999923706055,34.70000076293945,34.04999923706055,34.25,100562.0 +2018-12-05,34.0,35.25,33.79999923706055,35.0,223157.0 +2018-12-06,35.099998474121094,35.5,34.5,34.5,67920.0 +2018-12-09,34.79999923706055,35.25,34.5,34.900001525878906,82298.0 +2018-12-10,35.0,35.150001525878906,34.5,35.0,122147.0 +2018-12-11,34.79999923706055,35.0,34.599998474121094,34.75,41145.0 +2018-12-12,34.650001525878906,34.900001525878906,34.5,34.599998474121094,44770.0 +2018-12-13,34.75,34.75,34.54999923706055,34.599998474121094,30310.0 +2018-12-16,34.75,34.849998474121094,34.099998474121094,34.20000076293945,60517.0 +2018-12-17,34.20000076293945,34.599998474121094,34.20000076293945,34.349998474121094,38641.0 +2018-12-18,34.20000076293945,35.20000076293945,34.20000076293945,35.0,94294.0 +2018-12-19,35.0,35.20000076293945,34.5,35.0,38718.0 +2018-12-20,34.900001525878906,34.900001525878906,34.0,34.29999923706055,37071.0 +2018-12-23,34.400001525878906,34.400001525878906,34.0,34.150001525878906,23844.0 +2018-12-24,34.150001525878906,34.5,34.150001525878906,34.5,12810.0 +2018-12-25,34.150001525878906,34.20000076293945,34.0,34.0,13087.0 +2018-12-26,34.29999923706055,34.5,34.150001525878906,34.5,17327.0 +2018-12-27,34.5,34.75,34.5,34.75,35906.0 +2018-12-30,34.75,35.400001525878906,34.75,34.900001525878906,73704.0 +2018-12-31,35.04999923706055,35.04999923706055,34.599998474121094,34.75,20619.0 +2019-01-01,34.70000076293945,34.900001525878906,34.20000076293945,34.54999923706055,25076.0 +2019-01-02,34.5,34.5,34.349998474121094,34.349998474121094,7717.0 +2019-01-03,34.349998474121094,34.400001525878906,34.25,34.25,14257.0 +2019-01-06,34.400001525878906,34.900001525878906,34.25,34.349998474121094,27458.0 +2019-01-07,34.349998474121094,34.54999923706055,34.25,34.29999923706055,25888.0 +2019-01-08,34.349998474121094,34.349998474121094,34.29999923706055,34.349998474121094,10245.0 +2019-01-09,34.599998474121094,34.599998474121094,34.25,34.400001525878906,14730.0 +2019-01-10,34.400001525878906,34.45000076293945,34.400001525878906,34.400001525878906,9352.0 +2019-01-13,34.650001525878906,34.650001525878906,34.45000076293945,34.5,16347.0 +2019-01-14,34.70000076293945,34.900001525878906,34.5,34.5,44592.0 +2019-01-15,34.54999923706055,34.70000076293945,34.29999923706055,34.29999923706055,22027.0 +2019-01-16,34.20000076293945,34.45000076293945,34.20000076293945,34.45000076293945,19917.0 +2019-01-17,34.29999923706055,34.5,34.04999923706055,34.04999923706055,17172.0 +2019-01-20,34.099998474121094,34.150001525878906,34.04999923706055,34.04999923706055,15578.0 +2019-01-21,34.0,34.5,34.0,34.099998474121094,24964.0 +2019-01-22,33.95000076293945,34.25,33.95000076293945,34.0,15827.0 +2019-01-23,34.04999923706055,34.04999923706055,33.599998474121094,33.849998474121094,131724.0 +2019-01-24,33.75,33.79999923706055,33.5,33.70000076293945,29284.0 +2019-01-27,33.599998474121094,34.0,33.599998474121094,34.0,43172.0 +2019-01-28,33.900001525878906,34.70000076293945,33.900001525878906,34.400001525878906,131590.0 +2019-01-29,34.5,34.5,33.900001525878906,34.0,107545.0 +2019-01-30,34.400001525878906,34.45000076293945,34.0,34.099998474121094,73855.0 +2019-01-31,34.099998474121094,34.400001525878906,34.0,34.099998474121094,36558.0 +2019-02-03,34.099998474121094,34.45000076293945,34.099998474121094,34.400001525878906,42729.0 +2019-02-04,34.400001525878906,34.5,33.900001525878906,33.900001525878906,66426.0 +2019-02-05,33.900001525878906,34.0,33.79999923706055,34.0,40468.0 +2019-02-06,34.20000076293945,34.20000076293945,33.849998474121094,34.0,40252.0 +2019-02-07,34.0,34.0,33.70000076293945,34.0,53963.0 +2019-02-10,34.0,34.0,33.5,33.70000076293945,33395.0 +2019-02-11,33.5,34.0,33.5,33.54999923706055,51988.0 +2019-02-12,33.599998474121094,33.75,33.5,33.75,56189.0 +2019-02-13,33.599998474121094,33.75,33.400001525878906,33.400001525878906,41536.0 +2019-02-14,33.5,33.5,33.29999923706055,33.29999923706055,56180.0 +2019-02-17,33.54999923706055,33.54999923706055,33.349998474121094,33.5,30877.0 +2019-02-18,33.349998474121094,33.599998474121094,33.04999923706055,33.599998474121094,50312.0 +2019-02-19,33.599998474121094,33.599998474121094,33.349998474121094,33.5,34278.0 +2019-02-20,33.54999923706055,33.599998474121094,33.349998474121094,33.54999923706055,23596.0 +2019-02-21,33.54999923706055,33.54999923706055,33.29999923706055,33.29999923706055,7997.0 +2019-02-24,33.400001525878906,33.5,33.25,33.45000076293945,25642.0 +2019-02-25,33.20000076293945,33.349998474121094,33.0,33.29999923706055,54813.0 +2019-02-26,33.29999923706055,33.29999923706055,33.0,33.29999923706055,19652.0 +2019-02-27,33.20000076293945,33.29999923706055,33.0,33.150001525878906,11701.0 +2019-02-28,33.29999923706055,33.849998474121094,33.25,33.45000076293945,66678.0 +2019-03-03,33.25,34.0,33.20000076293945,33.599998474121094,81737.0 +2019-03-04,33.599998474121094,33.599998474121094,33.29999923706055,33.349998474121094,42413.0 +2019-03-05,33.29999923706055,33.54999923706055,33.29999923706055,33.349998474121094,24865.0 +2019-03-06,33.5,33.5,33.349998474121094,33.400001525878906,12431.0 +2019-03-07,33.29999923706055,33.54999923706055,33.29999923706055,33.349998474121094,28175.0 +2019-03-10,33.349998474121094,33.400001525878906,33.0,33.20000076293945,75408.0 +2019-03-11,33.29999923706055,33.75,33.29999923706055,33.650001525878906,84322.0 +2019-03-12,33.599998474121094,33.75,33.45000076293945,33.75,26154.0 +2019-03-13,33.70000076293945,34.20000076293945,33.70000076293945,34.20000076293945,84988.0 +2019-03-14,34.20000076293945,34.20000076293945,33.5,33.599998474121094,61226.0 +2019-03-17,33.599998474121094,33.900001525878906,33.5,33.70000076293945,24929.0 +2019-03-18,33.95000076293945,34.400001525878906,33.70000076293945,34.0,59824.0 +2019-03-19,34.0,34.0,33.79999923706055,33.900001525878906,12096.0 +2019-03-20,33.900001525878906,34.20000076293945,33.79999923706055,33.849998474121094,51678.0 +2019-03-21,33.849998474121094,34.0,33.5,33.5,26420.0 +2019-03-24,33.54999923706055,34.0,33.54999923706055,33.849998474121094,60280.0 +2019-03-25,33.79999923706055,33.79999923706055,33.20000076293945,33.70000076293945,38205.0 +2019-03-26,33.5,33.79999923706055,33.349998474121094,33.349998474121094,61537.0 +2019-03-27,33.349998474121094,33.45000076293945,33.099998474121094,33.400001525878906,42180.0 +2019-03-28,33.5,33.5,33.29999923706055,33.45000076293945,19095.0 +2019-03-31,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0 +2019-04-01,33.20000076293945,33.45000076293945,33.20000076293945,33.400001525878906,21244.0 +2019-04-02,33.400001525878906,33.400001525878906,33.25,33.29999923706055,19609.0 +2019-04-03,33.400001525878906,33.5,33.20000076293945,33.45000076293945,34033.0 +2019-04-04,33.29999923706055,34.0,33.29999923706055,33.79999923706055,94637.0 +2019-04-07,33.900001525878906,33.900001525878906,33.5,33.5,25009.0 +2019-04-08,33.5,33.5,33.400001525878906,33.400001525878906,11254.0 +2019-04-09,33.5,33.54999923706055,33.29999923706055,33.349998474121094,15201.0 +2019-04-10,33.349998474121094,33.599998474121094,33.349998474121094,33.5,15928.0 +2019-04-11,33.5,33.5,33.400001525878906,33.400001525878906,4792.0 +2019-04-14,33.5,34.0,33.5,33.79999923706055,51205.0 +2019-04-15,33.79999923706055,33.79999923706055,33.5,33.5,44333.0 +2019-04-16,33.5,33.5,33.400001525878906,33.400001525878906,31954.0 +2019-04-17,33.349998474121094,33.849998474121094,33.349998474121094,33.5,45873.0 +2019-04-18,33.349998474121094,34.349998474121094,33.349998474121094,33.5,169166.0 +2019-04-21,33.70000076293945,34.20000076293945,33.5,33.79999923706055,94502.0 +2019-04-22,34.0,34.29999923706055,33.79999923706055,33.95000076293945,70539.0 +2019-04-23,34.04999923706055,34.04999923706055,33.70000076293945,33.70000076293945,23936.0 +2019-04-24,33.650001525878906,33.79999923706055,33.400001525878906,33.45000076293945,33587.0 +2019-04-25,33.45000076293945,33.650001525878906,33.349998474121094,33.5,32370.0 +2019-04-28,33.29999923706055,33.54999923706055,33.29999923706055,33.400001525878906,27457.0 +2019-04-29,33.29999923706055,33.54999923706055,33.0,33.5,26709.0 +2019-04-30,33.5,33.5,33.20000076293945,33.25,16035.0 +2019-05-01,33.29999923706055,33.5,33.150001525878906,33.349998474121094,21385.0 +2019-05-02,33.29999923706055,33.599998474121094,33.150001525878906,33.150001525878906,43407.0 +2019-05-05,33.150001525878906,33.75,33.150001525878906,33.75,62053.0 +2019-05-06,33.400001525878906,33.5,33.099998474121094,33.5,29245.0 +2019-05-07,33.20000076293945,33.349998474121094,33.20000076293945,33.349998474121094,3231.0 +2019-05-08,33.20000076293945,33.29999923706055,33.0,33.099998474121094,37756.0 +2019-05-09,33.20000076293945,33.20000076293945,32.0,32.0,51921.0 +2019-05-12,32.0,32.0,30.700000762939453,31.700000762939453,43059.0 +2019-05-13,31.100000381469727,31.700000762939453,30.5,31.5,38756.0 +2019-05-14,31.0,31.100000381469727,29.700000762939453,30.700000762939453,51083.0 +2019-05-15,30.399999618530273,31.0,30.399999618530273,30.700000762939453,89155.0 +2019-05-16,30.799999237060547,31.149999618530273,30.799999237060547,31.0,36882.0 +2019-05-19,30.700000762939453,31.399999618530273,29.600000381469727,29.600000381469727,60802.0 +2019-05-20,29.600000381469727,30.0,28.200000762939453,30.0,83352.0 +2019-05-21,29.5,30.0,29.5,30.0,19122.0 +2019-05-22,30.049999237060547,30.049999237060547,29.600000381469727,30.0,31043.0 +2019-05-23,29.5,30.0,29.350000381469727,30.0,24053.0 +2019-05-26,29.149999618530273,29.950000762939453,29.0,29.549999237060547,12066.0 +2019-05-27,29.899999618530273,30.100000381469727,29.399999618530273,29.399999618530273,14131.0 +2019-05-28,30.0,30.0,29.450000762939453,29.850000381469727,25000.0 +2019-05-29,29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,3405.0 +2019-05-30,30.0,30.100000381469727,29.5,30.100000381469727,14040.0 +2019-06-02,30.0,30.100000381469727,29.5,30.100000381469727,14040.0 +2019-06-03,30.0,30.100000381469727,29.5,30.100000381469727,14040.0 +2019-06-04,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2019-06-05,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2019-06-06,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2019-06-09,30.100000381469727,30.350000381469727,30.100000381469727,30.25,24808.0 +2019-06-10,30.399999618530273,31.299999237060547,30.399999618530273,30.700000762939453,50980.0 +2019-06-11,30.950000762939453,31.25,30.799999237060547,31.149999618530273,36578.0 +2019-06-12,31.049999237060547,31.25,31.0,31.25,29390.0 +2019-06-13,31.0,31.0,30.5,30.5,36533.0 +2019-06-16,30.299999237060547,31.350000381469727,30.299999237060547,30.899999618530273,40690.0 +2019-06-17,30.950000762939453,31.299999237060547,30.950000762939453,30.950000762939453,19125.0 +2019-06-18,31.049999237060547,31.100000381469727,30.950000762939453,31.0,13930.0 +2019-06-19,31.0,31.700000762939453,31.0,31.299999237060547,60128.0 +2019-06-20,31.399999618530273,31.399999618530273,30.899999618530273,30.899999618530273,19842.0 +2019-06-23,30.950000762939453,30.950000762939453,30.649999618530273,30.649999618530273,6587.0 +2019-06-24,30.5,30.5,30.25,30.299999237060547,28020.0 +2019-06-25,30.399999618530273,30.450000762939453,30.299999237060547,30.450000762939453,8659.0 +2019-06-26,30.700000762939453,30.799999237060547,30.600000381469727,30.649999618530273,27266.0 +2019-06-27,30.549999237060547,30.700000762939453,30.549999237060547,30.700000762939453,6529.0 +2019-06-30,30.5,30.799999237060547,30.5,30.5,23947.0 +2019-07-01,30.700000762939453,30.700000762939453,30.600000381469727,30.600000381469727,8581.0 +2019-07-02,30.75,30.75,30.299999237060547,30.299999237060547,13440.0 +2019-07-03,30.299999237060547,30.700000762939453,30.299999237060547,30.700000762939453,14979.0 +2019-07-04,30.899999618530273,31.149999618530273,30.799999237060547,30.799999237060547,23395.0 +2019-07-07,31.0,31.0,30.600000381469727,30.600000381469727,13153.0 +2019-07-08,31.0,31.299999237060547,30.700000762939453,30.75,76914.0 +2019-07-09,30.700000762939453,31.0,30.700000762939453,30.799999237060547,7840.0 +2019-07-10,30.950000762939453,30.950000762939453,30.649999618530273,30.649999618530273,24257.0 +2019-07-11,30.799999237060547,30.850000381469727,30.799999237060547,30.799999237060547,11316.0 +2019-07-14,31.0,31.399999618530273,31.0,31.200000762939453,20666.0 +2019-07-15,31.5,32.400001525878906,31.5,32.0,132238.0 +2019-07-16,32.0,32.099998474121094,31.799999237060547,31.850000381469727,66138.0 +2019-07-17,32.0,32.0,31.700000762939453,31.850000381469727,29256.0 +2019-07-18,31.850000381469727,32.0,31.799999237060547,31.799999237060547,22334.0 +2019-07-21,31.5,31.5,31.0,31.399999618530273,40447.0 +2019-07-22,31.399999618530273,31.850000381469727,31.299999237060547,31.850000381469727,18618.0 +2019-07-23,31.25,31.350000381469727,31.200000762939453,31.25,24078.0 +2019-07-24,31.0,31.149999618530273,30.799999237060547,30.850000381469727,36303.0 +2019-07-25,31.149999618530273,31.200000762939453,31.0,31.049999237060547,7596.0 +2019-07-28,30.799999237060547,31.0,30.799999237060547,31.0,14347.0 +2019-07-29,31.0,31.200000762939453,30.700000762939453,30.799999237060547,17430.0 +2019-07-30,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,16262.0 +2019-07-31,31.25,31.25,31.0,31.0,25164.0 +2019-08-01,30.799999237060547,30.799999237060547,30.700000762939453,30.700000762939453,8186.0 +2019-08-04,30.700000762939453,30.700000762939453,30.5,30.5,15053.0 +2019-08-05,30.399999618530273,30.600000381469727,30.149999618530273,30.5,21158.0 +2019-08-06,30.049999237060547,30.100000381469727,30.0,30.100000381469727,22276.0 +2019-08-07,30.5,30.75,30.5,30.649999618530273,29307.0 +2019-08-08,30.399999618530273,30.5,30.149999618530273,30.149999618530273,20336.0 +2019-08-11,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2019-08-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2019-08-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2019-08-14,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2019-08-15,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2019-08-18,30.100000381469727,30.100000381469727,29.649999618530273,29.700000762939453,39611.0 +2019-08-19,29.649999618530273,29.850000381469727,29.649999618530273,29.700000762939453,35832.0 +2019-08-20,29.700000762939453,30.299999237060547,29.700000762939453,30.0,13918.0 +2019-08-21,29.950000762939453,29.950000762939453,29.899999618530273,29.899999618530273,7441.0 +2019-08-22,29.899999618530273,30.200000762939453,29.899999618530273,29.950000762939453,26828.0 +2019-08-25,29.899999618530273,29.899999618530273,29.399999618530273,29.5,22374.0 +2019-08-26,29.299999237060547,29.5,29.25,29.5,12440.0 +2019-08-27,29.549999237060547,29.549999237060547,29.0,29.100000381469727,24797.0 +2019-08-28,29.399999618530273,29.399999618530273,29.299999237060547,29.350000381469727,5390.0 +2019-08-29,29.049999237060547,29.049999237060547,28.649999618530273,28.649999618530273,15024.0 +2019-09-01,28.700000762939453,28.700000762939453,28.200000762939453,28.200000762939453,23372.0 +2019-09-02,27.700000762939453,28.350000381469727,27.700000762939453,28.350000381469727,25025.0 +2019-09-03,28.450000762939453,29.0,28.450000762939453,28.700000762939453,50879.0 +2019-09-04,28.75,29.299999237060547,28.75,29.299999237060547,11655.0 +2019-09-05,29.5,30.75,29.5,30.0,248884.0 +2019-09-08,30.0,30.0,29.5,29.700000762939453,85716.0 +2019-09-09,29.75,29.799999237060547,29.700000762939453,29.700000762939453,22775.0 +2019-09-10,29.600000381469727,29.600000381469727,29.0,29.0,48943.0 +2019-09-11,29.0,29.0,28.700000762939453,28.700000762939453,16053.0 +2019-09-12,29.100000381469727,29.299999237060547,29.0,29.0,19709.0 +2019-09-15,28.950000762939453,29.100000381469727,28.799999237060547,29.0,23842.0 +2019-09-16,29.299999237060547,29.299999237060547,28.799999237060547,28.850000381469727,33307.0 +2019-09-17,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,6583.0 +2019-09-18,28.700000762939453,29.0,28.649999618530273,28.649999618530273,31516.0 +2019-09-19,28.700000762939453,28.75,28.549999237060547,28.75,22877.0 +2019-09-22,29.0,29.0,28.950000762939453,28.950000762939453,11733.0 +2019-09-24,29.200000762939453,29.299999237060547,29.049999237060547,29.200000762939453,22793.0 +2019-09-25,29.25,29.600000381469727,29.25,29.450000762939453,47312.0 +2019-09-26,29.549999237060547,29.75,29.5,29.600000381469727,43757.0 +2019-09-29,29.600000381469727,29.700000762939453,29.600000381469727,29.649999618530273,7568.0 +2019-09-30,29.700000762939453,29.700000762939453,29.649999618530273,29.700000762939453,16389.0 +2019-10-01,29.799999237060547,30.549999237060547,29.799999237060547,29.799999237060547,141548.0 +2019-10-02,29.799999237060547,30.0,29.700000762939453,29.899999618530273,55881.0 +2019-10-03,29.700000762939453,29.700000762939453,29.399999618530273,29.399999618530273,31150.0 +2019-10-06,29.700000762939453,29.850000381469727,29.600000381469727,29.799999237060547,30335.0 +2019-10-07,29.799999237060547,29.799999237060547,29.5,29.75,28261.0 +2019-10-08,29.299999237060547,29.299999237060547,29.100000381469727,29.100000381469727,22045.0 +2019-10-09,28.850000381469727,28.850000381469727,28.0,28.149999618530273,52666.0 +2019-10-10,28.299999237060547,29.0,27.399999618530273,27.549999237060547,101385.0 +2019-10-13,28.200000762939453,28.200000762939453,27.0,27.0,37945.0 +2019-10-14,27.200000762939453,27.5,27.100000381469727,27.299999237060547,27067.0 +2019-10-15,27.149999618530273,27.299999237060547,26.899999618530273,27.100000381469727,26390.0 +2019-10-16,27.100000381469727,27.25,26.899999618530273,27.25,30969.0 +2019-10-17,27.25,27.350000381469727,27.0,27.049999237060547,32914.0 +2019-10-20,27.350000381469727,27.950000762939453,27.350000381469727,27.899999618530273,50381.0 +2019-10-21,27.600000381469727,28.0,27.600000381469727,27.700000762939453,28169.0 +2019-10-22,27.799999237060547,27.850000381469727,27.549999237060547,27.850000381469727,29166.0 +2019-10-23,27.649999618530273,27.850000381469727,27.649999618530273,27.799999237060547,10600.0 +2019-10-24,27.850000381469727,28.149999618530273,27.799999237060547,28.0,39936.0 +2019-10-27,27.600000381469727,28.0,27.600000381469727,27.75,27252.0 +2019-10-28,27.75,27.75,27.5,27.5,14726.0 +2019-10-29,27.200000762939453,27.299999237060547,26.0,26.0,55479.0 +2019-10-30,26.0,26.5,26.0,26.5,90334.0 +2019-10-31,26.5,26.5,26.200000762939453,26.399999618530273,20356.0 +2019-11-03,26.0,26.100000381469727,25.299999237060547,25.75,31927.0 +2019-11-04,26.0,26.200000762939453,25.799999237060547,26.200000762939453,50416.0 +2019-11-05,26.25,26.25,25.899999618530273,25.899999618530273,46962.0 +2019-11-06,25.549999237060547,26.299999237060547,25.549999237060547,26.200000762939453,93363.0 +2019-11-07,26.399999618530273,26.600000381469727,25.950000762939453,26.25,44797.0 +2019-11-10,26.149999618530273,26.350000381469727,26.149999618530273,26.25,45908.0 +2019-11-11,26.049999237060547,26.149999618530273,26.0,26.100000381469727,69835.0 +2019-11-12,26.149999618530273,26.700000762939453,26.100000381469727,26.600000381469727,87009.0 +2019-11-13,26.799999237060547,28.450000762939453,26.799999237060547,27.399999618530273,563946.0 +2019-11-14,27.450000762939453,27.700000762939453,27.0,27.049999237060547,181533.0 +2019-11-17,27.100000381469727,27.299999237060547,26.049999237060547,26.200000762939453,116800.0 +2019-11-18,26.200000762939453,26.299999237060547,25.950000762939453,26.149999618530273,67339.0 +2019-11-19,26.100000381469727,26.450000762939453,26.100000381469727,26.299999237060547,64661.0 +2019-11-20,26.299999237060547,26.399999618530273,26.100000381469727,26.350000381469727,46234.0 +2019-11-21,26.299999237060547,26.299999237060547,26.049999237060547,26.100000381469727,45235.0 +2019-11-24,26.100000381469727,26.299999237060547,26.049999237060547,26.100000381469727,16378.0 +2019-11-25,26.0,26.149999618530273,26.0,26.049999237060547,34529.0 +2019-11-26,26.049999237060547,26.600000381469727,26.0,26.399999618530273,83992.0 +2019-11-27,26.399999618530273,26.450000762939453,26.0,26.100000381469727,62592.0 +2019-11-28,26.100000381469727,26.299999237060547,26.0,26.25,59776.0 +2019-12-01,26.25,26.299999237060547,26.100000381469727,26.100000381469727,23218.0 +2019-12-02,26.200000762939453,26.25,26.0,26.0,35650.0 +2019-12-03,26.149999618530273,26.25,26.049999237060547,26.25,34612.0 +2019-12-04,26.25,26.25,26.0,26.100000381469727,43182.0 +2019-12-05,26.100000381469727,26.200000762939453,26.049999237060547,26.100000381469727,21835.0 +2019-12-08,26.049999237060547,26.700000762939453,25.950000762939453,26.450000762939453,121112.0 +2019-12-09,26.700000762939453,26.700000762939453,26.200000762939453,26.299999237060547,72812.0 +2019-12-10,26.049999237060547,26.149999618530273,26.049999237060547,26.100000381469727,29555.0 +2019-12-11,26.0,26.25,26.0,26.25,23708.0 +2019-12-12,26.149999618530273,26.25,25.850000381469727,25.850000381469727,56661.0 +2019-12-15,26.0,26.399999618530273,26.0,26.350000381469727,108488.0 +2019-12-16,26.399999618530273,27.0,26.299999237060547,27.0,106291.0 +2019-12-17,27.200000762939453,27.600000381469727,27.200000762939453,27.25,202634.0 +2019-12-18,27.149999618530273,27.850000381469727,26.950000762939453,27.549999237060547,148487.0 +2019-12-19,27.149999618530273,28.200000762939453,27.149999618530273,28.0,204358.0 +2019-12-22,28.200000762939453,28.450000762939453,27.950000762939453,28.100000381469727,151512.0 +2019-12-23,28.299999237060547,28.799999237060547,28.299999237060547,28.5,141967.0 +2019-12-24,28.5,28.75,28.299999237060547,28.5,119234.0 +2019-12-25,28.5,29.350000381469727,28.399999618530273,28.649999618530273,267971.0 +2019-12-26,28.899999618530273,29.450000762939453,28.850000381469727,29.149999618530273,190813.0 +2019-12-29,29.149999618530273,29.399999618530273,29.0,29.25,87950.0 +2019-12-30,29.149999618530273,29.25,29.049999237060547,29.049999237060547,74850.0 +2019-12-31,29.0,29.149999618530273,28.700000762939453,28.899999618530273,52893.0 +2020-01-01,29.350000381469727,29.799999237060547,29.25,29.799999237060547,274732.0 +2020-01-02,29.850000381469727,30.0,29.600000381469727,29.649999618530273,151357.0 +2020-01-05,28.0,29.200000762939453,28.0,29.100000381469727,171569.0 +2020-01-06,29.100000381469727,29.100000381469727,28.200000762939453,28.649999618530273,77661.0 +2020-01-07,29.350000381469727,29.899999618530273,29.0,29.049999237060547,254801.0 +2020-01-08,28.600000381469727,29.799999237060547,28.5,29.100000381469727,351509.0 +2020-01-09,29.450000762939453,29.799999237060547,29.350000381469727,29.450000762939453,200461.0 +2020-01-12,29.649999618530273,30.25,29.5,29.850000381469727,350354.0 +2020-01-13,30.0,30.450000762939453,29.899999618530273,30.049999237060547,247992.0 +2020-01-14,30.200000762939453,30.700000762939453,30.049999237060547,30.5,316595.0 +2020-01-15,30.549999237060547,30.549999237060547,30.100000381469727,30.100000381469727,145223.0 +2020-01-16,30.100000381469727,30.299999237060547,29.899999618530273,30.100000381469727,77381.0 +2020-01-19,30.25,30.399999618530273,30.149999618530273,30.149999618530273,103028.0 +2020-01-20,30.100000381469727,30.25,30.100000381469727,30.149999618530273,58694.0 +2020-01-21,30.149999618530273,30.700000762939453,30.049999237060547,30.549999237060547,215513.0 +2020-01-22,30.600000381469727,31.149999618530273,30.5,30.5,208833.0 +2020-01-23,30.600000381469727,31.049999237060547,30.299999237060547,30.600000381469727,182191.0 +2020-01-26,30.600000381469727,31.200000762939453,30.600000381469727,30.700000762939453,205930.0 +2020-01-27,30.700000762939453,30.899999618530273,30.100000381469727,30.100000381469727,113596.0 +2020-01-28,30.25,30.25,29.799999237060547,29.899999618530273,52458.0 +2020-01-29,30.049999237060547,30.200000762939453,29.649999618530273,29.649999618530273,62879.0 +2020-01-30,29.700000762939453,30.0,29.5,29.850000381469727,95540.0 +2020-02-02,29.850000381469727,29.850000381469727,29.549999237060547,29.549999237060547,67677.0 +2020-02-03,29.549999237060547,30.200000762939453,29.549999237060547,29.899999618530273,125203.0 +2020-02-04,30.299999237060547,30.299999237060547,30.0,30.0,81036.0 +2020-02-05,30.100000381469727,30.899999618530273,30.0,30.600000381469727,275616.0 +2020-02-06,30.700000762939453,30.950000762939453,30.25,30.299999237060547,267208.0 +2020-02-09,30.5,32.849998474121094,29.75,32.29999923706055,1219908.0 +2020-02-10,32.599998474121094,32.79999923706055,31.700000762939453,31.899999618530273,381853.0 +2020-02-11,32.099998474121094,33.29999923706055,31.649999618530273,31.649999618530273,784707.0 +2020-02-12,31.149999618530273,32.0,31.149999618530273,31.25,184427.0 +2020-02-13,31.450000762939453,31.850000381469727,30.100000381469727,30.200000762939453,243369.0 +2020-02-16,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2020-02-17,31.049999237060547,31.450000762939453,30.899999618530273,31.200000762939453,94389.0 +2020-02-18,31.25,32.0,31.100000381469727,31.700000762939453,249621.0 +2020-02-19,31.549999237060547,32.5,31.450000762939453,32.45000076293945,246853.0 +2020-02-20,32.5,32.849998474121094,32.20000076293945,32.20000076293945,293020.0 +2020-02-23,32.20000076293945,33.45000076293945,32.0,33.20000076293945,457224.0 +2020-02-24,33.29999923706055,34.0,32.54999923706055,32.599998474121094,867909.0 +2020-02-25,33.0,33.79999923706055,32.79999923706055,33.5,405471.0 +2020-02-26,33.400001525878906,36.0,32.900001525878906,35.900001525878906,1355669.0 +2020-02-27,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2020-03-01,35.20000076293945,37.099998474121094,34.0,36.0,805290.0 +2020-03-02,37.0,38.099998474121094,36.29999923706055,37.0,1133837.0 +2020-03-03,37.70000076293945,38.5,37.0,38.0,734462.0 +2020-03-04,37.70000076293945,39.5,37.0,38.400001525878906,1070484.0 +2020-03-05,38.79999923706055,39.75,37.900001525878906,39.20000076293945,1112098.0 +2020-03-08,37.0,37.5,35.29999923706055,35.29999923706055,567703.0 +2020-03-09,31.799999237060547,33.75,31.799999237060547,33.400001525878906,436466.0 +2020-03-10,34.54999923706055,36.70000076293945,34.5,36.70000076293945,580895.0 +2020-03-11,37.79999923706055,38.650001525878906,34.04999923706055,35.099998474121094,965157.0 +2020-03-12,32.099998474121094,33.95000076293945,32.0,33.349998474121094,445924.0 +2020-03-15,35.45000076293945,35.45000076293945,32.70000076293945,33.099998474121094,415937.0 +2020-03-16,32.900001525878906,32.900001525878906,29.799999237060547,30.100000381469727,258189.0 +2020-03-17,28.0,31.399999618530273,27.600000381469727,29.850000381469727,853984.0 +2020-03-18,30.450000762939453,30.700000762939453,28.549999237060547,29.950000762939453,376472.0 +2020-03-19,29.0,30.700000762939453,28.799999237060547,30.549999237060547,506631.0 +2020-03-22,30.0,32.0,30.0,31.649999618530273,526515.0 +2020-03-23,31.0,31.850000381469727,28.549999237060547,29.149999618530273,856550.0 +2020-03-24,29.649999618530273,30.399999618530273,29.450000762939453,30.100000381469727,318246.0 +2020-03-25,30.700000762939453,30.899999618530273,28.5,28.75,501224.0 +2020-03-26,28.700000762939453,29.299999237060547,28.700000762939453,29.200000762939453,177947.0 +2020-03-29,29.0,29.149999618530273,28.799999237060547,28.950000762939453,210526.0 +2020-03-30,29.0,31.799999237060547,28.799999237060547,31.5,965040.0 +2020-03-31,30.899999618530273,34.650001525878906,30.899999618530273,34.25,1457101.0 +2020-04-01,34.70000076293945,35.45000076293945,33.04999923706055,33.150001525878906,642665.0 +2020-04-02,33.29999923706055,33.79999923706055,32.79999923706055,32.79999923706055,377706.0 +2020-04-05,33.79999923706055,35.20000076293945,33.0,33.75,1005452.0 +2020-04-06,34.04999923706055,34.900001525878906,33.75,34.650001525878906,483626.0 +2020-04-07,34.5,35.150001525878906,34.5,34.650001525878906,358349.0 +2020-04-08,34.75,34.75,34.0,34.0,330779.0 +2020-04-09,34.0,34.5,33.79999923706055,33.79999923706055,218132.0 +2020-04-12,34.0,34.25,33.5,33.95000076293945,135094.0 +2020-04-13,34.45000076293945,36.20000076293945,33.75,34.70000076293945,826564.0 +2020-04-14,35.099998474121094,35.79999923706055,34.75,35.29999923706055,443215.0 +2020-04-15,35.5,37.0,35.349998474121094,36.45000076293945,883476.0 +2020-04-16,36.650001525878906,37.29999923706055,36.0,36.70000076293945,839955.0 +2020-04-19,37.79999923706055,38.599998474121094,37.20000076293945,38.599998474121094,888474.0 +2020-04-20,38.79999923706055,39.0,37.75,38.150001525878906,542532.0 +2020-04-21,37.400001525878906,38.45000076293945,36.5,37.5,648287.0 +2020-04-22,37.0,38.75,36.79999923706055,38.04999923706055,414047.0 +2020-04-23,38.45000076293945,40.25,38.45000076293945,39.70000076293945,1450464.0 +2020-04-26,40.54999923706055,41.099998474121094,40.099998474121094,40.95000076293945,625247.0 +2020-04-27,41.5,41.5,40.0,40.0,572202.0 +2020-04-28,40.95000076293945,42.0,38.099998474121094,39.849998474121094,1234785.0 +2020-04-29,39.900001525878906,40.75,39.400001525878906,40.400001525878906,572521.0 +2020-04-30,40.849998474121094,42.099998474121094,40.849998474121094,41.29999923706055,755022.0 +2020-05-03,38.0,40.0,37.20000076293945,37.20000076293945,528335.0 +2020-05-04,37.0,38.5,35.5,37.599998474121094,539749.0 +2020-05-05,38.5,39.45000076293945,38.150001525878906,38.599998474121094,436733.0 +2020-05-06,39.400001525878906,39.650001525878906,37.849998474121094,38.20000076293945,386821.0 +2020-05-07,38.20000076293945,39.0,37.95000076293945,38.599998474121094,327535.0 +2020-05-10,39.0,40.70000076293945,39.0,40.29999923706055,775821.0 +2020-05-11,38.5,41.45000076293945,38.5,40.900001525878906,937383.0 +2020-05-12,40.95000076293945,41.5,40.25,40.400001525878906,582306.0 +2020-05-13,40.95000076293945,40.95000076293945,40.150001525878906,40.349998474121094,516358.0 +2020-05-14,40.900001525878906,40.900001525878906,39.400001525878906,39.900001525878906,294025.0 +2020-05-17,40.04999923706055,40.29999923706055,38.79999923706055,39.70000076293945,504517.0 +2020-05-18,39.599998474121094,39.650001525878906,39.150001525878906,39.150001525878906,237097.0 +2020-05-19,39.400001525878906,41.150001525878906,39.29999923706055,39.79999923706055,689042.0 +2020-05-20,40.0,40.20000076293945,39.75,40.099998474121094,298099.0 +2020-05-21,40.5,41.04999923706055,39.099998474121094,39.79999923706055,723459.0 +2020-05-31,40.900001525878906,41.45000076293945,39.70000076293945,40.900001525878906,944964.0 +2020-06-01,41.0,41.79999923706055,40.599998474121094,41.400001525878906,818701.0 +2020-06-02,41.349998474121094,41.349998474121094,40.79999923706055,40.95000076293945,243730.0 +2020-06-03,40.849998474121094,41.0,40.099998474121094,40.400001525878906,364843.0 +2020-06-04,40.400001525878906,40.95000076293945,39.849998474121094,40.400001525878906,443429.0 +2020-06-07,40.75,41.849998474121094,40.75,41.54999923706055,879690.0 +2020-06-08,41.849998474121094,45.70000076293945,41.849998474121094,45.70000076293945,2626490.0 +2020-06-09,46.5,46.79999923706055,43.900001525878906,45.70000076293945,1770888.0 +2020-06-10,46.0,47.70000076293945,45.400001525878906,46.95000076293945,1565363.0 +2020-06-11,46.25,46.79999923706055,45.70000076293945,46.79999923706055,657899.0 +2020-06-14,46.0,46.400001525878906,45.5,45.5,704452.0 +2020-06-15,45.5,45.5,43.5,43.650001525878906,976336.0 +2020-06-16,43.849998474121094,44.5,43.75,44.150001525878906,569027.0 +2020-06-17,44.20000076293945,44.5,42.95000076293945,43.099998474121094,493441.0 +2020-06-18,43.54999923706055,44.20000076293945,43.0,43.599998474121094,372288.0 +2020-06-21,43.849998474121094,44.0,43.25,43.400001525878906,282730.0 +2020-06-22,43.29999923706055,44.79999923706055,43.29999923706055,43.45000076293945,811302.0 +2020-06-23,43.849998474121094,44.150001525878906,42.95000076293945,43.04999923706055,426960.0 +2020-06-24,43.099998474121094,43.70000076293945,42.849998474121094,43.20000076293945,255150.0 +2020-06-25,43.0,43.099998474121094,42.75,42.79999923706055,279856.0 +2020-06-28,42.900001525878906,46.400001525878906,42.900001525878906,46.04999923706055,1525603.0 +2020-06-29,46.29999923706055,46.400001525878906,44.20000076293945,44.599998474121094,970698.0 +2020-06-30,44.599998474121094,45.0,43.5,43.5,417063.0 +2020-07-01,43.04999923706055,44.0,42.95000076293945,43.349998474121094,389263.0 +2020-07-02,43.849998474121094,45.20000076293945,43.849998474121094,44.25,554441.0 +2020-07-05,44.29999923706055,44.79999923706055,43.900001525878906,44.099998474121094,791459.0 +2020-07-06,44.20000076293945,44.75,43.900001525878906,44.150001525878906,496774.0 +2020-07-07,44.04999923706055,44.70000076293945,44.0,44.099998474121094,564471.0 +2020-07-08,44.29999923706055,44.70000076293945,44.099998474121094,44.45000076293945,577712.0 +2020-07-09,44.650001525878906,45.04999923706055,44.400001525878906,44.75,733073.0 +2020-07-12,44.95000076293945,45.0,44.45000076293945,44.5,385675.0 +2020-07-13,44.5,45.79999923706055,44.20000076293945,45.20000076293945,1688622.0 +2020-07-14,45.150001525878906,45.900001525878906,44.5,44.75,908183.0 +2020-07-15,44.75,45.79999923706055,44.599998474121094,45.79999923706055,1004223.0 +2020-07-16,46.599998474121094,47.79999923706055,46.45000076293945,47.0,2587783.0 +2020-07-19,46.75,46.75,45.79999923706055,46.0,1195361.0 +2020-07-20,46.0,46.0,41.70000076293945,44.349998474121094,1053379.0 +2020-07-21,44.599998474121094,45.0,44.0,44.70000076293945,427119.0 +2020-07-22,44.79999923706055,45.0,43.400001525878906,43.599998474121094,655555.0 +2020-07-23,43.599998474121094,44.349998474121094,43.29999923706055,43.599998474121094,456814.0 +2020-07-26,43.70000076293945,44.0,43.29999923706055,43.29999923706055,212401.0 +2020-07-27,43.349998474121094,43.650001525878906,43.25,43.25,151491.0 +2020-07-28,43.20000076293945,43.349998474121094,42.79999923706055,42.849998474121094,294826.0 +2020-08-05,42.95000076293945,43.150001525878906,42.650001525878906,43.099998474121094,894509.0 +2020-08-06,44.04999923706055,44.54999923706055,43.29999923706055,43.349998474121094,1651834.0 +2020-08-09,43.599998474121094,43.70000076293945,43.29999923706055,43.54999923706055,488487.0 +2020-08-10,43.5,43.70000076293945,43.150001525878906,43.29999923706055,586028.0 +2020-08-11,43.349998474121094,44.099998474121094,43.349998474121094,43.95000076293945,1541886.0 +2020-08-12,44.150001525878906,45.5,44.04999923706055,45.0,3529697.0 +2020-08-13,45.0,45.0,45.0,45.0,0.0 +2020-08-16,45.20000076293945,45.849998474121094,45.0,45.349998474121094,1568590.0 +2020-08-17,45.400001525878906,45.54999923706055,43.0,44.29999923706055,1990660.0 +2020-08-18,44.400001525878906,44.70000076293945,43.79999923706055,44.29999923706055,1340472.0 +2020-08-19,44.400001525878906,44.70000076293945,43.79999923706055,44.20000076293945,1894308.0 +2020-08-20,44.45000076293945,44.95000076293945,43.900001525878906,44.400001525878906,2270326.0 +2020-08-23,44.650001525878906,45.150001525878906,44.54999923706055,44.70000076293945,1597780.0 +2020-08-24,44.70000076293945,45.849998474121094,44.29999923706055,45.04999923706055,2660952.0 +2020-08-25,45.349998474121094,46.79999923706055,45.099998474121094,46.099998474121094,5314051.0 +2020-08-26,46.099998474121094,49.29999923706055,46.04999923706055,48.79999923706055,7075818.0 +2020-08-27,49.25,49.29999923706055,46.79999923706055,47.900001525878906,3258450.0 +2020-08-30,48.45000076293945,51.900001525878906,48.45000076293945,51.29999923706055,5578194.0 +2020-08-31,51.900001525878906,52.900001525878906,50.0,52.099998474121094,3508222.0 +2020-09-01,51.5,52.099998474121094,50.099998474121094,50.400001525878906,2207436.0 +2020-09-02,50.099998474121094,50.79999923706055,48.900001525878906,50.20000076293945,2107482.0 +2020-09-03,50.400001525878906,50.900001525878906,49.650001525878906,49.95000076293945,1681231.0 +2020-09-06,49.900001525878906,51.400001525878906,49.54999923706055,50.599998474121094,1667541.0 +2020-09-07,51.0,52.400001525878906,50.599998474121094,51.5,2863478.0 +2020-09-08,51.900001525878906,53.79999923706055,50.79999923706055,51.900001525878906,4131677.0 +2020-09-09,51.0,52.70000076293945,50.400001525878906,51.29999923706055,2309131.0 +2020-09-10,51.5,53.20000076293945,51.5,51.599998474121094,2634715.0 +2020-09-13,52.20000076293945,53.5,52.0,52.79999923706055,2760921.0 +2020-09-14,53.599998474121094,54.400001525878906,50.70000076293945,52.5,4322361.0 +2020-09-15,52.900001525878906,53.099998474121094,51.20000076293945,52.0,1660328.0 +2020-09-16,52.29999923706055,52.400001525878906,47.29999923706055,50.5,1572488.0 +2020-09-17,50.0,51.20000076293945,49.599998474121094,50.099998474121094,1054067.0 +2020-09-20,50.29999923706055,51.400001525878906,49.95000076293945,50.599998474121094,994169.0 +2020-09-21,50.70000076293945,51.099998474121094,49.45000076293945,49.45000076293945,949437.0 +2020-09-22,49.29999923706055,49.95000076293945,49.0,49.20000076293945,606519.0 +2020-09-24,49.70000076293945,49.70000076293945,48.45000076293945,49.20000076293945,682847.0 +2020-09-27,49.599998474121094,51.0,49.400001525878906,50.599998474121094,1243540.0 +2020-09-28,51.0,51.70000076293945,50.0,50.0,1313228.0 +2020-09-29,50.29999923706055,51.099998474121094,49.70000076293945,50.20000076293945,1553942.0 +2020-09-30,49.95000076293945,55.0,49.95000076293945,53.0,7926400.0 +2020-10-01,53.0,53.400001525878906,48.79999923706055,50.400001525878906,2526101.0 +2020-10-04,50.5,51.5,49.04999923706055,49.04999923706055,1150428.0 +2020-10-05,49.5,50.900001525878906,48.54999923706055,50.5,1599964.0 +2020-10-06,51.0,52.29999923706055,50.5,51.20000076293945,2032759.0 +2020-10-07,51.20000076293945,51.599998474121094,50.0,50.599998474121094,733341.0 +2020-10-08,51.0,51.20000076293945,50.099998474121094,50.400001525878906,800664.0 +2020-10-11,50.5,52.0,50.20000076293945,51.29999923706055,1554031.0 +2020-10-12,52.20000076293945,55.5,52.0,53.0,6504634.0 +2020-10-13,53.0,53.70000076293945,52.29999923706055,52.5,1418303.0 +2020-10-14,52.5,54.5,51.70000076293945,52.79999923706055,3073588.0 +2020-10-15,53.0,53.29999923706055,51.599998474121094,52.0,934491.0 +2020-10-18,52.099998474121094,53.400001525878906,51.900001525878906,52.20000076293945,1090280.0 +2020-10-19,52.29999923706055,52.5,51.29999923706055,51.400001525878906,835014.0 +2020-10-20,51.0,51.29999923706055,50.0,50.5,751762.0 +2020-10-21,50.79999923706055,51.5,50.29999923706055,50.400001525878906,696874.0 +2020-10-22,50.20000076293945,51.5,50.0,50.5,1006983.0 +2020-10-25,50.900001525878906,52.29999923706055,45.45000076293945,45.45000076293945,1588767.0 +2020-10-26,45.45000076293945,47.20000076293945,41.099998474121094,44.95000076293945,1585731.0 +2020-10-27,44.5,45.150001525878906,43.599998474121094,44.70000076293945,877362.0 +2020-10-28,45.0,46.20000076293945,44.20000076293945,44.20000076293945,1360900.0 +2020-10-29,42.20000076293945,43.45000076293945,41.20000076293945,41.95000076293945,756973.0 +2020-11-01,42.0,42.5,41.0,41.0,661732.0 +2020-11-02,41.5,42.70000076293945,41.20000076293945,42.599998474121094,784288.0 +2020-11-03,42.79999923706055,43.54999923706055,42.349998474121094,42.75,825564.0 +2020-11-04,43.099998474121094,45.0,43.099998474121094,44.099998474121094,892625.0 +2020-11-05,43.79999923706055,44.79999923706055,42.95000076293945,43.45000076293945,872451.0 +2020-11-08,43.79999923706055,44.75,43.54999923706055,44.70000076293945,632512.0 +2020-11-09,45.20000076293945,46.79999923706055,44.900001525878906,46.70000076293945,1334771.0 +2020-11-10,47.5,49.45000076293945,46.54999923706055,48.5,2201763.0 +2020-11-11,48.599998474121094,49.95000076293945,47.400001525878906,49.599998474121094,1659480.0 +2020-11-12,49.900001525878906,51.0,49.20000076293945,50.400001525878906,1796922.0 +2020-11-15,51.099998474121094,52.400001525878906,50.70000076293945,51.70000076293945,2490133.0 +2020-11-16,52.0,52.5,50.79999923706055,51.099998474121094,2204050.0 +2020-11-17,51.5,51.5,49.849998474121094,50.20000076293945,1338301.0 +2020-11-18,50.20000076293945,51.400001525878906,50.0,51.400001525878906,1488255.0 +2020-11-19,51.900001525878906,56.5,51.79999923706055,56.5,6404437.0 +2020-11-22,59.5,62.099998474121094,57.099998474121094,57.5,9008903.0 +2020-11-23,57.5,58.5,55.599998474121094,56.400001525878906,5027784.0 +2020-11-24,56.599998474121094,59.099998474121094,56.5,57.900001525878906,3655538.0 +2020-11-25,58.20000076293945,58.70000076293945,57.099998474121094,57.20000076293945,1601708.0 +2020-11-26,55.0,56.400001525878906,53.5,55.79999923706055,1483578.0 +2020-11-29,57.0,58.70000076293945,56.20000076293945,57.20000076293945,1745083.0 +2020-11-30,57.599998474121094,62.900001525878906,57.400001525878906,62.900001525878906,5728517.0 +2020-12-01,63.0,64.5999984741211,60.5,60.70000076293945,6069541.0 +2020-12-02,60.70000076293945,61.79999923706055,59.79999923706055,60.099998474121094,1929994.0 +2020-12-03,60.5,62.599998474121094,60.0,60.900001525878906,2806010.0 +2020-12-06,61.29999923706055,62.70000076293945,54.900001525878906,54.900001525878906,1922050.0 +2020-12-07,55.79999923706055,58.79999923706055,53.70000076293945,58.0,1847232.0 +2020-12-08,58.29999923706055,58.5,56.599998474121094,57.29999923706055,1509350.0 +2020-12-09,57.400001525878906,60.20000076293945,57.400001525878906,58.5,1783916.0 +2020-12-10,58.70000076293945,59.400001525878906,57.5,58.0,932471.0 +2020-12-13,58.70000076293945,63.79999923706055,58.5,61.20000076293945,6542975.0 +2020-12-14,61.5,61.70000076293945,59.5,60.29999923706055,2449119.0 +2020-12-15,60.70000076293945,61.29999923706055,59.70000076293945,60.5,1850823.0 +2020-12-16,60.70000076293945,65.0,59.70000076293945,63.0,8058893.0 +2020-12-17,63.099998474121094,64.30000305175781,61.20000076293945,62.20000076293945,2382552.0 +2020-12-20,62.599998474121094,64.69999694824219,61.5,62.099998474121094,4138042.0 +2020-12-21,58.0,61.0,56.79999923706055,58.099998474121094,3444809.0 +2020-12-22,59.20000076293945,61.900001525878906,59.099998474121094,61.79999923706055,2902134.0 +2020-12-23,61.79999923706055,64.30000305175781,60.5,62.20000076293945,3975120.0 +2020-12-24,61.900001525878906,62.70000076293945,60.0,61.5,1714701.0 +2020-12-27,61.70000076293945,63.5,61.70000076293945,62.0,1707070.0 +2020-12-28,62.400001525878906,62.900001525878906,61.29999923706055,61.900001525878906,1465475.0 +2020-12-29,61.900001525878906,62.29999923706055,60.5,61.400001525878906,939576.0 +2020-12-30,61.400001525878906,62.0,60.099998474121094,60.20000076293945,859756.0 +2020-12-31,60.29999923706055,60.900001525878906,59.400001525878906,59.900001525878906,652557.0 +2021-01-03,59.79999923706055,59.900001525878906,57.0,57.70000076293945,1030628.0 +2021-01-04,57.79999923706055,59.099998474121094,57.599998474121094,58.70000076293945,673468.0 +2021-01-05,59.400001525878906,59.79999923706055,57.79999923706055,58.20000076293945,818480.0 +2021-01-06,59.0,59.79999923706055,58.20000076293945,58.599998474121094,632262.0 +2021-01-07,59.0,61.5,57.70000076293945,60.400001525878906,1610903.0 +2021-01-10,61.29999923706055,62.29999923706055,60.70000076293945,61.0,1240534.0 +2021-01-11,61.099998474121094,61.5,60.599998474121094,60.70000076293945,498903.0 +2021-01-12,60.70000076293945,61.29999923706055,60.400001525878906,60.79999923706055,549951.0 +2021-01-13,60.599998474121094,61.900001525878906,60.400001525878906,61.29999923706055,1386362.0 +2021-01-14,61.599998474121094,62.70000076293945,61.5,61.599998474121094,2351544.0 +2021-01-17,61.599998474121094,62.70000076293945,61.400001525878906,62.29999923706055,1572196.0 +2021-01-18,62.70000076293945,63.70000076293945,58.900001525878906,60.900001525878906,3739122.0 +2021-01-19,61.20000076293945,61.400001525878906,60.0,60.599998474121094,1005602.0 +2021-01-20,60.79999923706055,60.79999923706055,60.0,60.099998474121094,413070.0 +2021-01-21,60.599998474121094,60.70000076293945,60.0,60.29999923706055,365510.0 +2021-01-24,60.29999923706055,60.900001525878906,59.79999923706055,60.20000076293945,443230.0 +2021-01-25,60.400001525878906,60.79999923706055,60.0,60.20000076293945,243447.0 +2021-01-26,60.20000076293945,60.20000076293945,59.099998474121094,60.0,293821.0 +2021-01-27,60.099998474121094,60.400001525878906,59.70000076293945,60.099998474121094,313708.0 +2021-01-28,59.70000076293945,60.0,59.400001525878906,59.900001525878906,373992.0 +2021-01-31,59.900001525878906,60.29999923706055,58.5,59.099998474121094,712931.0 +2021-02-01,59.400001525878906,60.900001525878906,58.70000076293945,59.79999923706055,1228496.0 +2021-02-02,60.20000076293945,62.900001525878906,59.599998474121094,61.70000076293945,3486835.0 +2021-02-03,61.79999923706055,62.20000076293945,59.79999923706055,60.29999923706055,2428226.0 +2021-02-04,59.0,61.900001525878906,58.20000076293945,59.70000076293945,2807860.0 +2021-02-07,60.20000076293945,61.5,60.099998474121094,61.5,1439787.0 +2021-02-08,62.70000076293945,67.5999984741211,62.70000076293945,67.5999984741211,11899507.0 +2021-02-09,68.0,69.4000015258789,65.9000015258789,66.30000305175781,4824133.0 +2021-02-10,66.4000015258789,67.4000015258789,65.0,65.4000015258789,2900843.0 +2021-02-11,65.0999984741211,66.9000015258789,64.80000305175781,65.69999694824219,2093726.0 +2021-02-14,67.0,68.5999984741211,66.5999984741211,67.19999694824219,2354186.0 +2021-02-15,67.5999984741211,67.80000305175781,66.0999984741211,66.19999694824219,1242282.0 +2021-02-16,66.30000305175781,67.30000305175781,65.0999984741211,67.0,1255653.0 +2021-02-17,67.19999694824219,67.19999694824219,64.80000305175781,65.69999694824219,1075236.0 +2021-02-18,66.0,66.5,65.0,66.0,812751.0 +2021-02-21,66.30000305175781,68.9000015258789,66.0,66.9000015258789,3197980.0 +2021-02-22,67.0999984741211,67.80000305175781,66.69999694824219,66.9000015258789,1015393.0 +2021-02-23,67.0,67.5999984741211,66.5,66.5999984741211,1021836.0 +2021-02-24,66.5,66.69999694824219,63.0,64.0,1076056.0 +2021-02-25,65.19999694824219,65.4000015258789,64.4000015258789,64.80000305175781,757447.0 +2021-02-28,64.80000305175781,66.69999694824219,64.5,64.80000305175781,1222999.0 +2021-03-01,65.30000305175781,66.4000015258789,64.80000305175781,65.30000305175781,982227.0 +2021-03-02,66.19999694824219,70.0,65.4000015258789,70.0,2651492.0 +2021-03-03,71.0999984741211,71.9000015258789,68.4000015258789,69.30000305175781,4751324.0 +2021-03-04,69.0,69.69999694824219,68.0999984741211,68.19999694824219,1120066.0 +2021-03-07,68.30000305175781,70.5999984741211,68.19999694824219,68.5999984741211,1580837.0 +2021-03-08,68.5999984741211,69.0,66.5999984741211,66.5999984741211,1125998.0 +2021-03-09,66.69999694824219,67.4000015258789,65.30000305175781,65.80000305175781,722551.0 +2021-03-10,65.69999694824219,67.0,64.5999984741211,65.0,548227.0 +2021-03-11,65.30000305175781,65.5,64.0,64.80000305175781,570861.0 +2021-03-14,64.80000305175781,66.80000305175781,64.80000305175781,66.30000305175781,760443.0 +2021-03-15,66.4000015258789,66.69999694824219,65.19999694824219,65.5,441752.0 +2021-03-16,65.5,65.5,63.099998474121094,64.19999694824219,545538.0 +2021-03-17,64.30000305175781,66.0999984741211,63.70000076293945,64.5999984741211,649915.0 +2021-03-18,64.5999984741211,65.69999694824219,64.5,64.80000305175781,330848.0 +2021-03-21,64.80000305175781,65.4000015258789,64.4000015258789,64.9000015258789,304009.0 +2021-03-22,65.5,66.9000015258789,65.30000305175781,66.19999694824219,1106091.0 +2021-03-23,66.4000015258789,66.69999694824219,64.80000305175781,65.0,559929.0 +2021-03-24,64.80000305175781,65.19999694824219,64.5,64.69999694824219,264684.0 +2021-03-25,64.4000015258789,66.5,64.19999694824219,65.80000305175781,1105143.0 +2021-03-28,66.0999984741211,66.69999694824219,65.69999694824219,65.69999694824219,638779.0 +2021-03-29,65.80000305175781,66.0,65.4000015258789,65.9000015258789,356692.0 +2021-03-30,66.0,66.0999984741211,65.30000305175781,65.30000305175781,292911.0 +2021-03-31,66.0,66.0999984741211,65.0,65.0999984741211,381278.0 +2021-04-01,65.69999694824219,67.80000305175781,65.0999984741211,66.4000015258789,2085038.0 +2021-04-04,66.5999984741211,68.0,66.5,66.69999694824219,898221.0 +2021-04-05,66.9000015258789,67.0,66.0,66.0999984741211,594397.0 +2021-04-06,66.30000305175781,66.30000305175781,65.5,65.80000305175781,427747.0 +2021-04-07,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0 +2021-04-08,66.9000015258789,67.0,65.69999694824219,65.80000305175781,606977.0 +2021-04-11,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0 +2021-04-12,64.80000305175781,65.4000015258789,64.69999694824219,64.9000015258789,260882.0 +2021-04-13,65.0,65.0999984741211,64.0,64.30000305175781,235982.0 +2021-04-14,64.0,65.5,63.900001525878906,65.30000305175781,278991.0 +2021-04-15,65.5999984741211,65.5999984741211,65.0,65.19999694824219,176898.0 +2021-04-18,65.19999694824219,65.5,65.0999984741211,65.19999694824219,152735.0 +2021-04-19,65.19999694824219,65.69999694824219,64.9000015258789,65.30000305175781,216697.0 +2021-04-20,65.5999984741211,65.5999984741211,64.69999694824219,65.0999984741211,214604.0 +2021-04-21,65.19999694824219,65.19999694824219,64.69999694824219,65.0,126798.0 +2021-04-22,65.0,65.0999984741211,64.5999984741211,64.69999694824219,171312.0 +2021-04-25,65.0,65.0,64.30000305175781,64.4000015258789,156730.0 +2021-04-26,64.30000305175781,64.30000305175781,63.5,63.599998474121094,279546.0 +2021-04-27,63.599998474121094,64.30000305175781,63.400001525878906,63.79999923706055,234681.0 +2021-04-28,64.0,64.0,62.0,62.0,432838.0 +2021-04-29,61.79999923706055,62.5,61.79999923706055,62.20000076293945,177489.0 +2021-05-02,62.20000076293945,62.20000076293945,61.400001525878906,61.70000076293945,195277.0 +2021-05-03,62.0,62.79999923706055,60.900001525878906,62.29999923706055,367901.0 +2021-05-04,62.5,64.4000015258789,62.20000076293945,63.29999923706055,687027.0 +2021-05-05,63.79999923706055,63.79999923706055,62.5,62.79999923706055,133976.0 +2021-05-06,62.599998474121094,63.099998474121094,62.0,62.20000076293945,148762.0 +2021-05-09,62.0,62.5,61.79999923706055,62.5,75259.0 +2021-05-10,62.5,63.0,62.099998474121094,62.70000076293945,95923.0 +2021-05-17,63.0,63.400001525878906,63.0,63.29999923706055,139655.0 +2021-05-18,63.29999923706055,63.900001525878906,63.20000076293945,63.400001525878906,216764.0 +2021-05-19,63.400001525878906,63.79999923706055,63.29999923706055,63.5,176008.0 +2021-05-20,63.5,64.4000015258789,63.20000076293945,64.4000015258789,361018.0 +2021-05-23,65.0,66.4000015258789,65.0,65.80000305175781,1014538.0 +2021-05-24,66.4000015258789,67.4000015258789,65.9000015258789,66.80000305175781,1508244.0 +2021-05-25,67.0,67.19999694824219,65.5,65.69999694824219,636569.0 +2021-05-26,65.9000015258789,66.4000015258789,65.69999694824219,66.0999984741211,337335.0 +2021-05-27,66.30000305175781,66.30000305175781,65.69999694824219,65.9000015258789,199552.0 +2021-05-30,66.0,66.5999984741211,65.80000305175781,66.19999694824219,460380.0 +2021-05-31,66.19999694824219,66.5,65.9000015258789,66.0,344627.0 +2021-06-01,66.0,68.69999694824219,65.80000305175781,66.4000015258789,2514260.0 +2021-06-02,66.9000015258789,67.19999694824219,65.5,65.5,566270.0 +2021-06-03,65.5,66.30000305175781,65.4000015258789,66.0,369719.0 +2021-06-06,65.9000015258789,67.4000015258789,65.80000305175781,66.69999694824219,779474.0 +2021-06-07,66.9000015258789,67.69999694824219,66.5999984741211,67.0,943175.0 +2021-06-08,67.19999694824219,70.19999694824219,64.69999694824219,67.0999984741211,3648988.0 +2021-06-09,67.69999694824219,69.30000305175781,67.19999694824219,67.9000015258789,1795770.0 +2021-06-10,68.0999984741211,68.69999694824219,66.5999984741211,67.0999984741211,984844.0 +2021-06-13,67.5,68.80000305175781,67.0,67.5999984741211,827516.0 +2021-06-14,67.80000305175781,68.0999984741211,65.0,66.69999694824219,705970.0 +2021-06-15,66.9000015258789,67.19999694824219,66.30000305175781,66.69999694824219,441621.0 +2021-06-16,66.69999694824219,66.80000305175781,66.0999984741211,66.30000305175781,238321.0 +2021-06-17,66.30000305175781,66.9000015258789,66.0999984741211,66.5999984741211,370114.0 +2021-06-20,66.5999984741211,66.69999694824219,65.9000015258789,66.19999694824219,444487.0 +2021-06-21,66.0,67.30000305175781,65.9000015258789,67.0,563333.0 +2021-06-22,67.0,67.30000305175781,66.80000305175781,67.19999694824219,577629.0 +2021-06-23,67.4000015258789,71.5,67.4000015258789,69.69999694824219,5460248.0 +2021-06-24,70.0999984741211,71.30000305175781,68.80000305175781,69.0999984741211,1513963.0 +2021-06-27,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0 +2021-06-28,69.4000015258789,70.80000305175781,68.5,70.30000305175781,1388378.0 +2021-06-29,70.5,74.5,70.5,72.80000305175781,4716979.0 +2021-06-30,73.0,73.19999694824219,71.0,71.0999984741211,1151508.0 +2021-07-01,71.5,78.0999984741211,71.19999694824219,76.9000015258789,6741182.0 +2021-07-04,77.30000305175781,79.4000015258789,75.69999694824219,77.0,2960429.0 +2021-07-05,77.19999694824219,77.5999984741211,75.19999694824219,75.30000305175781,1047841.0 +2021-07-06,75.69999694824219,76.30000305175781,73.9000015258789,74.0999984741211,952332.0 +2021-07-07,73.80000305175781,75.0,73.5,73.69999694824219,713888.0 +2021-07-08,73.80000305175781,74.9000015258789,72.5999984741211,72.5999984741211,811924.0 +2021-07-11,73.30000305175781,73.5,72.5,72.9000015258789,574440.0 +2021-07-12,72.80000305175781,73.5,70.5,72.5999984741211,834222.0 +2021-07-13,72.5,73.69999694824219,71.80000305175781,71.80000305175781,819422.0 +2021-07-14,72.0,72.4000015258789,71.69999694824219,72.0,241800.0 +2021-07-15,72.0999984741211,73.5,71.5,72.69999694824219,802496.0 +2021-07-25,73.30000305175781,73.4000015258789,72.5,72.9000015258789,357188.0 +2021-07-26,73.0,73.0,71.4000015258789,71.69999694824219,464774.0 +2021-07-27,71.69999694824219,72.19999694824219,71.5,71.69999694824219,252144.0 +2021-07-28,72.0,72.69999694824219,71.5999984741211,72.30000305175781,276686.0 +2021-07-29,72.19999694824219,73.69999694824219,72.19999694824219,72.9000015258789,611353.0 +2021-08-01,73.4000015258789,73.4000015258789,72.69999694824219,72.9000015258789,272859.0 +2021-08-02,73.0,73.19999694824219,72.19999694824219,72.4000015258789,258639.0 +2021-08-03,72.19999694824219,72.30000305175781,71.5,71.5,306958.0 +2021-08-04,71.5,72.69999694824219,71.0,71.4000015258789,306297.0 +2021-08-05,71.5,71.69999694824219,71.0,71.4000015258789,200410.0 +2021-08-08,71.4000015258789,72.69999694824219,71.30000305175781,71.5999984741211,209172.0 +2021-08-09,71.5999984741211,71.69999694824219,71.0,71.0999984741211,240900.0 +2021-08-10,71.19999694824219,71.9000015258789,71.19999694824219,71.5,219198.0 +2021-08-11,71.5,72.19999694824219,71.0999984741211,71.19999694824219,294004.0 +2021-08-12,71.19999694824219,71.4000015258789,69.30000305175781,69.9000015258789,326378.0 +2021-08-15,69.4000015258789,70.19999694824219,69.4000015258789,70.0,176634.0 +2021-08-16,70.0,70.0,68.9000015258789,68.9000015258789,271207.0 +2021-08-17,68.9000015258789,69.30000305175781,67.5,67.69999694824219,292087.0 +2021-08-18,67.69999694824219,68.30000305175781,67.4000015258789,67.4000015258789,182073.0 +2021-08-19,67.0999984741211,67.0999984741211,64.9000015258789,65.80000305175781,612454.0 +2021-08-22,65.30000305175781,65.5,63.900001525878906,64.0,295233.0 +2021-08-23,64.30000305175781,65.69999694824219,64.0,64.9000015258789,365588.0 +2021-08-24,64.80000305175781,66.69999694824219,64.80000305175781,65.69999694824219,410997.0 +2021-08-25,66.30000305175781,66.30000305175781,65.4000015258789,65.69999694824219,166575.0 +2021-08-26,66.0,66.0,65.0,65.4000015258789,87900.0 +2021-08-29,65.4000015258789,66.80000305175781,65.4000015258789,66.69999694824219,207047.0 +2021-08-30,67.0,68.4000015258789,67.0,67.4000015258789,550864.0 +2021-08-31,67.5,69.0,67.5,68.0999984741211,415756.0 +2021-09-01,68.19999694824219,69.5,68.19999694824219,68.5999984741211,441904.0 +2021-09-02,68.9000015258789,70.0,68.80000305175781,68.9000015258789,505462.0 +2021-09-05,69.5,69.5,68.5999984741211,68.9000015258789,249964.0 +2021-09-06,69.0,71.69999694824219,68.5,71.5,607178.0 +2021-09-07,71.5,71.5,70.30000305175781,70.30000305175781,431251.0 +2021-09-08,70.4000015258789,71.30000305175781,69.5999984741211,70.30000305175781,350654.0 +2021-09-09,70.0,70.30000305175781,69.4000015258789,69.5,268964.0 +2021-09-12,69.69999694824219,69.69999694824219,68.4000015258789,68.69999694824219,230925.0 +2021-09-13,68.5,69.4000015258789,68.4000015258789,69.0,217797.0 +2021-09-14,69.0,69.30000305175781,68.5,68.5,183552.0 +2021-09-15,68.4000015258789,69.0,68.19999694824219,68.69999694824219,168273.0 +2021-09-16,68.69999694824219,68.9000015258789,68.19999694824219,68.19999694824219,178636.0 +2021-09-19,68.4000015258789,68.5999984741211,68.0999984741211,68.19999694824219,113047.0 +2021-09-20,68.0,68.0999984741211,66.9000015258789,67.0,212922.0 +2021-09-21,66.4000015258789,67.4000015258789,65.80000305175781,67.0,180347.0 +2021-09-22,67.19999694824219,67.5,66.5,66.69999694824219,97687.0 +2021-09-26,66.80000305175781,67.69999694824219,66.80000305175781,67.0999984741211,112614.0 +2021-09-27,67.0,67.5,66.5,66.5999984741211,134185.0 +2021-09-28,66.5,67.0,66.19999694824219,66.30000305175781,91439.0 +2021-09-29,65.80000305175781,66.5999984741211,65.69999694824219,66.30000305175781,106832.0 +2021-09-30,66.30000305175781,66.4000015258789,65.9000015258789,66.0,60414.0 +2021-10-03,66.19999694824219,67.9000015258789,66.0,67.9000015258789,357165.0 +2021-10-04,68.0999984741211,68.9000015258789,66.9000015258789,66.9000015258789,402144.0 +2021-10-05,67.0,67.4000015258789,66.19999694824219,66.19999694824219,120419.0 +2021-10-06,66.0,66.4000015258789,65.5,65.80000305175781,124468.0 +2021-10-07,65.80000305175781,66.9000015258789,65.69999694824219,66.4000015258789,152511.0 +2021-10-10,66.5,66.80000305175781,63.5,63.900001525878906,218071.0 +2021-10-11,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2021-10-12,63.400001525878906,63.400001525878906,61.79999923706055,62.29999923706055,186380.0 +2021-10-13,62.099998474121094,64.0999984741211,61.900001525878906,64.0,237651.0 +2021-10-14,64.30000305175781,65.0,64.0,64.30000305175781,184150.0 +2021-10-17,64.5999984741211,64.9000015258789,64.4000015258789,64.5,153347.0 +2021-10-18,64.5,64.69999694824219,64.0,64.30000305175781,88181.0 +2021-10-19,64.30000305175781,65.4000015258789,64.19999694824219,64.9000015258789,214219.0 +2021-10-20,64.5999984741211,64.80000305175781,63.599998474121094,63.599998474121094,118122.0 +2021-10-21,63.29999923706055,63.5,62.400001525878906,63.0,173421.0 +2021-10-24,62.599998474121094,62.900001525878906,61.900001525878906,61.900001525878906,126651.0 +2021-10-25,62.0,62.70000076293945,61.79999923706055,62.400001525878906,87706.0 +2021-10-26,62.400001525878906,63.5,62.20000076293945,62.5,187585.0 +2021-10-27,62.400001525878906,62.70000076293945,61.70000076293945,61.900001525878906,102088.0 +2021-10-28,61.70000076293945,62.20000076293945,61.70000076293945,62.099998474121094,63202.0 +2021-10-31,62.0,62.20000076293945,61.5,61.5,91374.0 +2021-11-01,61.20000076293945,61.599998474121094,61.20000076293945,61.20000076293945,62239.0 +2021-11-02,61.20000076293945,61.5,61.0,61.099998474121094,88526.0 +2021-11-03,61.0,61.20000076293945,60.20000076293945,60.20000076293945,114005.0 +2021-11-04,60.20000076293945,60.900001525878906,60.20000076293945,60.599998474121094,65418.0 +2021-11-07,60.900001525878906,61.5,60.29999923706055,60.79999923706055,100292.0 +2021-11-08,60.599998474121094,60.599998474121094,58.20000076293945,58.79999923706055,181424.0 +2021-11-09,58.29999923706055,58.29999923706055,56.5,57.099998474121094,188660.0 +2021-11-10,57.0,57.900001525878906,56.0,57.5,183250.0 +2021-11-11,57.5,58.20000076293945,57.5,57.900001525878906,107391.0 +2021-11-14,58.0,59.0,57.79999923706055,58.29999923706055,138002.0 +2021-11-15,58.20000076293945,58.29999923706055,56.5,56.599998474121094,130848.0 +2021-11-16,56.599998474121094,56.900001525878906,55.099998474121094,55.29999923706055,152782.0 +2021-11-17,55.29999923706055,56.099998474121094,55.29999923706055,55.400001525878906,137811.0 +2021-11-18,55.400001525878906,55.400001525878906,55.400001525878906,55.400001525878906,0.0 +2021-11-21,52.79999923706055,52.79999923706055,51.400001525878906,52.70000076293945,374376.0 +2021-11-22,52.5,53.0,49.79999923706055,50.0,561726.0 +2021-11-23,50.0,53.599998474121094,49.79999923706055,53.0,1196237.0 +2021-11-24,53.0,53.400001525878906,52.599998474121094,53.20000076293945,224055.0 +2021-11-25,53.400001525878906,54.20000076293945,53.0,53.20000076293945,262250.0 +2021-11-28,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0 +2021-11-29,50.5,52.0,49.900001525878906,50.099998474121094,195413.0 +2021-11-30,50.20000076293945,52.599998474121094,49.5,52.0,430023.0 +2021-12-01,51.70000076293945,52.79999923706055,51.0,51.400001525878906,274165.0 +2021-12-02,51.5,53.400001525878906,51.5,52.099998474121094,409073.0 +2021-12-05,52.70000076293945,54.20000076293945,52.5,53.79999923706055,343632.0 +2021-12-06,53.900001525878906,54.400001525878906,53.70000076293945,54.099998474121094,389373.0 +2021-12-07,54.20000076293945,56.29999923706055,54.20000076293945,56.099998474121094,692873.0 +2021-12-08,56.29999923706055,56.400001525878906,54.70000076293945,54.900001525878906,325293.0 +2021-12-09,54.79999923706055,55.5,54.099998474121094,54.400001525878906,249009.0 +2021-12-12,54.5,57.0,54.5,56.900001525878906,531778.0 +2021-12-13,57.20000076293945,57.79999923706055,56.400001525878906,56.79999923706055,388091.0 +2021-12-14,57.0,57.70000076293945,56.099998474121094,56.5,359107.0 +2021-12-15,56.79999923706055,57.099998474121094,56.599998474121094,56.70000076293945,187676.0 +2021-12-16,57.0,57.79999923706055,56.70000076293945,56.70000076293945,346913.0 +2021-12-19,56.70000076293945,56.70000076293945,55.0,55.20000076293945,305256.0 +2021-12-20,55.0,55.099998474121094,53.79999923706055,54.70000076293945,197397.0 +2021-12-21,54.900001525878906,55.5,54.5,55.29999923706055,252194.0 +2021-12-22,55.5,55.70000076293945,54.0,54.20000076293945,168991.0 +2021-12-23,54.20000076293945,54.599998474121094,53.400001525878906,53.5,125792.0 +2021-12-26,53.70000076293945,54.20000076293945,52.0,52.0,130054.0 +2021-12-27,52.20000076293945,53.099998474121094,51.599998474121094,52.29999923706055,136974.0 +2021-12-28,53.0,53.20000076293945,52.70000076293945,53.099998474121094,93091.0 +2021-12-29,53.400001525878906,53.599998474121094,51.5,52.5,223094.0 +2021-12-30,52.5,52.79999923706055,52.0,52.70000076293945,118888.0 +2022-01-02,52.70000076293945,53.0,52.400001525878906,52.599998474121094,89600.0 +2022-01-03,52.70000076293945,53.0,51.5,51.599998474121094,145787.0 +2022-01-04,51.70000076293945,53.5,51.70000076293945,53.20000076293945,235388.0 +2022-01-05,53.5,54.0,52.599998474121094,53.29999923706055,192274.0 +2022-01-06,53.400001525878906,55.099998474121094,53.0,54.099998474121094,562507.0 +2022-01-09,55.0,56.0,54.5,55.5,406561.0 +2022-01-10,55.900001525878906,57.0,55.5,55.599998474121094,700519.0 +2022-01-11,55.5,56.0,55.0,55.29999923706055,224521.0 +2022-01-12,55.400001525878906,55.900001525878906,55.29999923706055,55.5,136919.0 +2022-01-13,55.599998474121094,55.599998474121094,55.0,55.599998474121094,171051.0 +2022-01-16,56.0,58.70000076293945,55.79999923706055,58.099998474121094,689971.0 +2022-01-17,58.599998474121094,59.5,58.29999923706055,58.5,716739.0 +2022-01-18,58.5,59.5,57.70000076293945,58.29999923706055,395472.0 +2022-01-19,58.099998474121094,60.400001525878906,57.79999923706055,59.29999923706055,1022490.0 +2022-01-20,59.599998474121094,59.599998474121094,58.599998474121094,58.79999923706055,313618.0 +2022-01-23,58.70000076293945,58.79999923706055,58.0,58.099998474121094,184006.0 +2022-01-24,58.099998474121094,59.5,58.0,58.400001525878906,325944.0 +2022-01-25,58.29999923706055,58.400001525878906,57.599998474121094,57.599998474121094,185112.0 +2022-01-26,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0 +2022-01-27,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0 +2022-01-30,57.599998474121094,58.29999923706055,57.599998474121094,58.0,183987.0 +2022-01-31,58.5,58.599998474121094,57.900001525878906,58.0,161217.0 +2022-02-01,58.0,58.400001525878906,57.599998474121094,57.599998474121094,131136.0 +2022-02-02,57.599998474121094,59.400001525878906,57.5,59.0,380219.0 +2022-02-03,59.099998474121094,60.0,58.599998474121094,58.79999923706055,725731.0 +2022-02-06,59.099998474121094,60.599998474121094,58.70000076293945,60.599998474121094,652315.0 +2022-02-07,60.900001525878906,61.099998474121094,59.400001525878906,59.400001525878906,554599.0 +2022-02-08,59.5,60.0,59.099998474121094,59.5,204399.0 +2022-02-09,59.5,59.900001525878906,59.20000076293945,59.29999923706055,133219.0 +2022-02-10,59.29999923706055,59.70000076293945,59.29999923706055,59.5,89813.0 +2022-02-13,58.5,58.5,56.099998474121094,57.099998474121094,404020.0 +2022-02-14,57.5,57.599998474121094,56.29999923706055,57.29999923706055,164407.0 +2022-02-15,57.20000076293945,58.79999923706055,57.0,58.79999923706055,245016.0 +2022-02-16,59.0,59.400001525878906,58.79999923706055,59.0,244488.0 +2022-02-17,59.29999923706055,59.29999923706055,58.599998474121094,59.29999923706055,194745.0 +2022-02-20,59.20000076293945,59.5,57.5,57.599998474121094,196875.0 +2022-02-21,57.29999923706055,58.900001525878906,57.29999923706055,58.900001525878906,145686.0 +2022-02-23,58.79999923706055,60.5,58.79999923706055,59.79999923706055,752650.0 +2022-02-24,57.29999923706055,58.099998474121094,56.599998474121094,56.79999923706055,561266.0 +2022-02-27,57.400001525878906,58.0,57.099998474121094,57.20000076293945,184607.0 +2022-02-28,57.20000076293945,57.29999923706055,56.79999923706055,57.099998474121094,143585.0 +2022-03-01,57.099998474121094,57.79999923706055,56.70000076293945,57.20000076293945,307534.0 +2022-03-02,57.20000076293945,57.20000076293945,55.5,55.70000076293945,235588.0 +2022-03-03,56.0,56.099998474121094,53.79999923706055,54.0,250300.0 +2022-03-06,54.29999923706055,55.0,53.5,54.599998474121094,186262.0 +2022-03-07,54.70000076293945,55.5,54.0,55.0,149534.0 +2022-03-08,55.099998474121094,55.099998474121094,54.20000076293945,54.900001525878906,97174.0 +2022-03-09,54.400001525878906,55.0,54.400001525878906,54.900001525878906,85025.0 +2022-03-10,54.70000076293945,56.099998474121094,54.70000076293945,55.20000076293945,283696.0 +2022-03-13,55.5,56.79999923706055,55.0,55.0,187321.0 +2022-03-14,54.79999923706055,54.900001525878906,53.29999923706055,54.099998474121094,79214.0 +2022-03-15,54.0,54.599998474121094,53.5,53.70000076293945,57885.0 +2022-03-16,54.20000076293945,54.29999923706055,53.70000076293945,54.20000076293945,79063.0 +2022-03-17,54.099998474121094,54.099998474121094,53.5,53.599998474121094,81929.0 +2022-03-20,53.70000076293945,54.099998474121094,53.5,53.599998474121094,68434.0 +2022-03-21,53.599998474121094,54.400001525878906,53.599998474121094,54.400001525878906,109799.0 +2022-03-22,54.5,54.5,53.5,53.599998474121094,114123.0 +2022-03-23,53.0,53.400001525878906,52.5,52.900001525878906,115795.0 +2022-03-24,53.0,53.599998474121094,52.900001525878906,53.0,121767.0 +2022-03-27,53.0,55.099998474121094,52.79999923706055,55.099998474121094,205008.0 +2022-03-28,55.099998474121094,55.599998474121094,54.400001525878906,54.70000076293945,199527.0 +2022-03-29,55.0,55.0,54.099998474121094,54.70000076293945,145607.0 +2022-03-30,54.70000076293945,54.70000076293945,54.29999923706055,54.5,85772.0 +2022-03-31,54.599998474121094,54.599998474121094,54.0,54.20000076293945,84400.0 +2022-04-03,53.900001525878906,54.5,53.5,54.29999923706055,91267.0 +2022-04-04,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0 +2022-04-05,54.599998474121094,54.599998474121094,53.099998474121094,53.29999923706055,145112.0 +2022-04-06,53.0,53.20000076293945,52.0,52.599998474121094,185116.0 +2022-04-07,52.599998474121094,53.20000076293945,52.599998474121094,53.0,71108.0 +2022-04-10,53.0,53.400001525878906,52.5,52.5,102088.0 +2022-04-11,52.20000076293945,52.400001525878906,51.79999923706055,52.20000076293945,95699.0 +2022-04-12,52.0,52.0,51.29999923706055,51.5,100723.0 +2022-04-13,51.20000076293945,51.20000076293945,50.0,50.400001525878906,154120.0 +2022-04-14,50.5,52.099998474121094,50.5,52.0,135837.0 +2022-04-17,52.29999923706055,52.29999923706055,51.400001525878906,51.79999923706055,111286.0 +2022-04-18,52.20000076293945,52.20000076293945,51.29999923706055,51.70000076293945,91305.0 +2022-04-19,51.599998474121094,51.900001525878906,51.0,51.5,100587.0 +2022-04-20,51.70000076293945,51.70000076293945,50.599998474121094,50.900001525878906,72629.0 +2022-04-21,50.900001525878906,51.0,50.400001525878906,50.79999923706055,52940.0 +2022-04-24,50.5,50.5,49.04999923706055,49.04999923706055,85713.0 +2022-04-25,48.5,48.650001525878906,48.04999923706055,48.54999923706055,106796.0 +2022-04-26,48.70000076293945,50.5,48.70000076293945,49.849998474121094,76753.0 +2022-04-27,50.79999923706055,51.599998474121094,49.900001525878906,50.900001525878906,197358.0 +2022-04-28,50.900001525878906,50.900001525878906,50.5,50.599998474121094,70683.0 +2022-05-08,50.5,50.5,49.95000076293945,50.29999923706055,43094.0 +2022-05-09,50.29999923706055,51.5,50.29999923706055,50.79999923706055,93976.0 +2022-05-10,50.70000076293945,50.70000076293945,49.900001525878906,50.20000076293945,66604.0 +2022-05-11,50.20000076293945,50.29999923706055,49.54999923706055,50.0,49607.0 +2022-05-12,49.75,49.79999923706055,48.5,48.79999923706055,79664.0 +2022-05-15,48.5,49.0,48.5,48.650001525878906,59288.0 +2022-05-16,48.900001525878906,49.0,46.599998474121094,46.599998474121094,87517.0 +2022-05-17,46.599998474121094,47.5,45.04999923706055,47.45000076293945,227722.0 +2022-05-18,47.45000076293945,47.45000076293945,47.45000076293945,47.45000076293945,0.0 +2022-05-19,45.79999923706055,46.0,45.0,45.5,80295.0 +2022-05-22,45.849998474121094,45.849998474121094,44.849998474121094,45.0,108252.0 +2022-05-23,45.20000076293945,45.5,44.400001525878906,45.0,65787.0 +2022-05-24,45.0,45.79999923706055,45.0,45.79999923706055,84583.0 +2022-05-25,45.54999923706055,46.20000076293945,45.54999923706055,45.900001525878906,89688.0 +2022-05-26,46.099998474121094,46.900001525878906,45.5,46.849998474121094,111676.0 +2022-05-29,47.0,47.400001525878906,47.0,47.0,112264.0 +2022-05-30,47.099998474121094,47.45000076293945,46.650001525878906,46.650001525878906,119079.0 +2022-05-31,46.650001525878906,46.849998474121094,46.25,46.849998474121094,74306.0 +2022-06-01,46.599998474121094,47.45000076293945,46.29999923706055,47.25,107654.0 +2022-06-02,47.400001525878906,47.599998474121094,46.95000076293945,47.099998474121094,143920.0 +2022-06-05,46.79999923706055,48.400001525878906,46.650001525878906,48.0,277764.0 +2022-06-06,48.099998474121094,48.70000076293945,47.70000076293945,48.400001525878906,155555.0 +2022-06-07,48.599998474121094,48.599998474121094,47.70000076293945,47.900001525878906,67011.0 +2022-06-08,47.70000076293945,47.900001525878906,47.29999923706055,47.79999923706055,47174.0 +2022-06-09,47.95000076293945,48.25,47.5,47.70000076293945,63620.0 +2022-06-12,47.20000076293945,47.20000076293945,45.150001525878906,45.29999923706055,104543.0 +2022-06-13,45.29999923706055,45.29999923706055,43.0,43.150001525878906,149372.0 +2022-06-14,43.5,43.5,40.04999923706055,42.20000076293945,88872.0 +2022-06-15,41.79999923706055,42.0,41.150001525878906,41.79999923706055,51581.0 +2022-06-16,42.0,42.0,39.95000076293945,40.54999923706055,72841.0 +2022-06-19,39.70000076293945,40.400001525878906,38.900001525878906,39.75,74321.0 +2022-06-20,39.75,40.599998474121094,39.599998474121094,40.20000076293945,69082.0 +2022-06-21,40.400001525878906,40.79999923706055,40.25,40.70000076293945,55209.0 +2022-06-22,40.45000076293945,40.70000076293945,39.900001525878906,39.900001525878906,111467.0 +2022-06-23,39.95000076293945,40.0,39.0,39.79999923706055,62309.0 +2022-06-26,40.70000076293945,42.25,40.400001525878906,42.20000076293945,193275.0 +2022-06-27,42.0,42.900001525878906,41.04999923706055,41.04999923706055,253928.0 +2022-06-28,41.25,42.0,41.25,41.79999923706055,101926.0 +2022-06-29,41.79999923706055,42.79999923706055,41.45000076293945,41.75,245277.0 +2022-06-30,41.599998474121094,41.95000076293945,41.099998474121094,41.79999923706055,99533.0 +2022-07-03,41.79999923706055,42.400001525878906,41.150001525878906,41.599998474121094,101005.0 +2022-07-04,41.5,41.5,40.54999923706055,40.54999923706055,78346.0 +2022-07-05,40.70000076293945,41.0,40.400001525878906,40.95000076293945,44019.0 +2022-07-06,40.599998474121094,40.599998474121094,40.0,40.0,65392.0 +2022-07-13,40.04999923706055,40.20000076293945,39.25,39.54999923706055,59028.0 +2022-07-14,39.45000076293945,39.45000076293945,38.04999923706055,38.099998474121094,66582.0 +2022-07-17,38.599998474121094,38.70000076293945,38.0,38.45000076293945,37818.0 +2022-07-18,38.599998474121094,39.45000076293945,38.599998474121094,39.400001525878906,86565.0 +2022-07-19,39.400001525878906,40.79999923706055,39.400001525878906,40.599998474121094,164384.0 +2022-07-20,40.79999923706055,41.29999923706055,40.20000076293945,40.20000076293945,150796.0 +2022-07-21,40.20000076293945,41.20000076293945,40.20000076293945,41.0,157553.0 +2022-07-24,41.099998474121094,42.25,41.0,42.0,192104.0 +2022-07-25,42.20000076293945,42.20000076293945,41.0,41.0,122678.0 +2022-07-26,41.099998474121094,41.400001525878906,40.54999923706055,40.54999923706055,60483.0 +2022-07-27,40.599998474121094,41.25,40.54999923706055,40.54999923706055,46799.0 +2022-07-28,41.0,41.650001525878906,40.79999923706055,41.650001525878906,92898.0 +2022-07-31,41.79999923706055,42.70000076293945,41.79999923706055,42.349998474121094,174464.0 +2022-08-01,42.5,44.29999923706055,42.349998474121094,44.29999923706055,414004.0 +2022-08-02,44.29999923706055,45.400001525878906,44.0,45.29999923706055,268733.0 +2022-08-03,45.5,46.400001525878906,44.650001525878906,45.0,293963.0 +2022-08-04,45.0,45.70000076293945,44.75,45.25,142736.0 +2022-08-07,45.25,45.599998474121094,44.79999923706055,44.900001525878906,79415.0 +2022-08-08,44.900001525878906,46.599998474121094,44.900001525878906,45.849998474121094,264920.0 +2022-08-09,45.900001525878906,46.650001525878906,45.599998474121094,45.95000076293945,198105.0 +2022-08-10,46.599998474121094,47.95000076293945,46.5,46.650001525878906,543539.0 +2022-08-11,46.650001525878906,46.75,46.099998474121094,46.099998474121094,142969.0 +2022-08-14,46.0,46.400001525878906,45.79999923706055,46.0,77720.0 +2022-08-15,46.0,46.099998474121094,45.349998474121094,45.54999923706055,80904.0 +2022-08-16,45.54999923706055,46.5,45.54999923706055,46.0,131055.0 +2022-08-17,46.04999923706055,46.04999923706055,45.650001525878906,45.650001525878906,53767.0 +2022-08-18,45.70000076293945,46.29999923706055,45.70000076293945,45.79999923706055,101421.0 +2022-08-21,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0 +2022-08-22,45.650001525878906,45.650001525878906,45.099998474121094,45.5,56234.0 +2022-08-23,45.70000076293945,46.099998474121094,45.20000076293945,45.20000076293945,125642.0 +2022-08-24,45.099998474121094,45.099998474121094,43.79999923706055,44.29999923706055,82994.0 +2022-08-25,44.099998474121094,46.20000076293945,44.099998474121094,45.150001525878906,145327.0 +2022-08-28,44.5,46.5,44.5,46.0,200687.0 +2022-08-29,46.29999923706055,47.95000076293945,46.150001525878906,46.95000076293945,557631.0 +2022-08-30,47.45000076293945,48.70000076293945,46.650001525878906,46.650001525878906,594113.0 +2022-08-31,46.79999923706055,47.349998474121094,45.79999923706055,46.099998474121094,173308.0 +2022-09-01,46.0,46.400001525878906,45.29999923706055,45.29999923706055,99473.0 +2022-09-04,45.29999923706055,45.29999923706055,44.599998474121094,45.0,78048.0 +2022-09-05,45.20000076293945,45.45000076293945,44.599998474121094,45.0,61393.0 +2022-09-06,44.5,45.0,43.75,44.5,111024.0 +2022-09-07,44.20000076293945,44.20000076293945,42.900001525878906,43.400001525878906,91821.0 +2022-09-08,43.5,43.5,42.70000076293945,43.25,87794.0 +2022-09-11,43.849998474121094,43.849998474121094,43.25,43.599998474121094,76750.0 +2022-09-12,43.400001525878906,43.400001525878906,43.04999923706055,43.29999923706055,68084.0 +2022-09-13,43.29999923706055,43.599998474121094,43.099998474121094,43.349998474121094,59729.0 +2022-09-14,43.0,43.0,42.5,42.650001525878906,50038.0 +2022-09-15,42.70000076293945,42.900001525878906,41.099998474121094,41.29999923706055,71806.0 +2022-09-18,41.0,41.099998474121094,39.54999923706055,39.650001525878906,72461.0 +2022-09-19,39.650001525878906,40.900001525878906,39.349998474121094,39.900001525878906,82031.0 +2022-09-20,40.0,40.5,39.5,39.54999923706055,47194.0 +2022-09-21,39.599998474121094,40.0,39.29999923706055,39.29999923706055,54834.0 +2022-09-25,38.04999923706055,38.599998474121094,37.400001525878906,38.0,47256.0 +2022-09-26,38.0,38.5,37.70000076293945,37.79999923706055,88088.0 +2022-09-27,38.099998474121094,39.099998474121094,38.04999923706055,39.0,86448.0 +2022-09-28,39.150001525878906,39.95000076293945,39.0,39.79999923706055,91699.0 +2022-09-29,40.349998474121094,40.5,39.599998474121094,39.599998474121094,82455.0 +2022-10-02,39.400001525878906,40.099998474121094,39.400001525878906,39.95000076293945,86999.0 +2022-10-03,40.04999923706055,41.5,40.04999923706055,41.5,215768.0 +2022-10-04,41.5,41.5,41.5,41.5,0.0 +2022-10-05,41.650001525878906,42.04999923706055,40.900001525878906,41.0,95691.0 +2022-10-06,41.0,41.400001525878906,40.5,41.099998474121094,52427.0 +2022-10-09,40.5,40.70000076293945,39.400001525878906,39.599998474121094,65712.0 +2022-10-10,39.04999923706055,39.849998474121094,39.04999923706055,39.70000076293945,40761.0 +2022-10-11,39.75,40.20000076293945,39.75,39.95000076293945,54649.0 +2022-10-12,40.04999923706055,40.20000076293945,39.849998474121094,40.0,34923.0 +2022-10-13,40.0,40.0,39.099998474121094,39.54999923706055,32047.0 +2022-10-16,39.95000076293945,39.95000076293945,39.20000076293945,39.400001525878906,29899.0 +2022-10-17,39.95000076293945,39.95000076293945,39.5,39.79999923706055,51206.0 +2022-10-18,40.04999923706055,40.70000076293945,40.04999923706055,40.400001525878906,62488.0 +2022-10-19,40.5,40.650001525878906,40.0,40.0,62671.0 +2022-10-20,39.95000076293945,40.099998474121094,39.849998474121094,40.0,32828.0 +2022-10-23,40.45000076293945,43.349998474121094,40.400001525878906,42.25,582478.0 +2022-10-24,42.29999923706055,42.599998474121094,41.400001525878906,41.400001525878906,188412.0 +2022-10-25,41.5,41.54999923706055,40.5,40.5,96614.0 +2022-10-26,40.400001525878906,40.54999923706055,40.04999923706055,40.45000076293945,54007.0 +2022-10-27,40.75,41.75,39.599998474121094,39.599998474121094,223392.0 +2022-10-30,39.45000076293945,39.900001525878906,39.0,39.04999923706055,70231.0 +2022-10-31,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0 +2022-11-01,41.0,41.29999923706055,39.599998474121094,39.79999923706055,116019.0 +2022-11-02,39.54999923706055,39.75,38.79999923706055,39.29999923706055,91202.0 +2022-11-03,39.099998474121094,40.099998474121094,39.099998474121094,39.79999923706055,50681.0 +2022-11-06,40.25,41.25,40.099998474121094,41.0,140301.0 +2022-11-07,41.0,41.0,40.29999923706055,40.29999923706055,65788.0 +2022-11-08,40.29999923706055,40.5,39.650001525878906,39.900001525878906,58225.0 +2022-11-09,39.5,39.79999923706055,39.400001525878906,39.54999923706055,76837.0 +2022-11-10,39.400001525878906,40.349998474121094,39.0,39.0,150503.0 +2022-11-13,39.849998474121094,40.0,39.29999923706055,39.5,67965.0 +2022-11-14,39.25,40.0,39.099998474121094,39.849998474121094,97615.0 +2022-11-15,40.04999923706055,40.70000076293945,39.75,39.75,100824.0 +2022-11-16,39.75,39.849998474121094,38.150001525878906,39.599998474121094,286350.0 +2022-11-17,39.5,39.70000076293945,38.900001525878906,39.20000076293945,137223.0 +2022-11-20,39.29999923706055,39.29999923706055,38.79999923706055,39.0,64860.0 +2022-11-21,39.0,39.20000076293945,38.54999923706055,38.599998474121094,51384.0 +2022-11-22,38.5,38.95000076293945,38.5,38.70000076293945,29366.0 +2022-11-24,38.900001525878906,38.900001525878906,37.79999923706055,37.900001525878906,37654.0 +2022-11-27,37.5,37.5,36.5,36.5,47173.0 +2022-11-28,36.0,37.20000076293945,36.0,36.650001525878906,55195.0 +2022-11-29,37.04999923706055,37.20000076293945,37.0,37.0,46233.0 +2022-11-30,40.5,40.5,38.0,38.0,395515.0 +2022-12-01,38.25,38.75,38.0,38.150001525878906,171676.0 +2022-12-04,38.150001525878906,38.150001525878906,37.0,37.099998474121094,96945.0 +2022-12-05,37.099998474121094,37.20000076293945,36.54999923706055,36.54999923706055,79191.0 +2022-12-06,36.5,36.79999923706055,35.25,36.25,95005.0 +2022-12-07,36.29999923706055,36.650001525878906,36.04999923706055,36.29999923706055,44882.0 +2022-12-08,36.54999923706055,36.75,36.099998474121094,36.400001525878906,85622.0 +2022-12-11,36.20000076293945,36.29999923706055,34.099998474121094,34.099998474121094,80299.0 +2022-12-12,34.20000076293945,34.20000076293945,32.5,33.349998474121094,95950.0 +2022-12-13,33.349998474121094,34.29999923706055,33.349998474121094,34.0,90347.0 +2022-12-14,34.29999923706055,35.29999923706055,34.099998474121094,34.25,89408.0 +2022-12-15,33.900001525878906,34.900001525878906,33.900001525878906,34.900001525878906,88333.0 +2022-12-18,35.099998474121094,35.79999923706055,34.79999923706055,35.5,112016.0 +2022-12-19,35.70000076293945,36.150001525878906,35.04999923706055,35.04999923706055,159036.0 +2022-12-20,34.95000076293945,35.20000076293945,34.349998474121094,34.849998474121094,122885.0 +2022-12-21,35.150001525878906,35.5,34.79999923706055,35.150001525878906,71162.0 +2022-12-22,35.20000076293945,35.650001525878906,35.150001525878906,35.400001525878906,64990.0 +2022-12-25,35.45000076293945,36.150001525878906,35.04999923706055,35.54999923706055,165172.0 +2022-12-26,35.400001525878906,35.400001525878906,34.900001525878906,34.900001525878906,49945.0 +2022-12-27,34.900001525878906,35.20000076293945,34.599998474121094,35.150001525878906,146764.0 +2022-12-28,35.54999923706055,35.650001525878906,34.849998474121094,35.0,140953.0 +2022-12-29,34.95000076293945,35.29999923706055,34.849998474121094,34.849998474121094,47609.0 +2023-01-01,34.849998474121094,35.29999923706055,34.849998474121094,35.150001525878906,68986.0 +2023-01-02,35.400001525878906,36.099998474121094,35.400001525878906,36.099998474121094,142193.0 +2023-01-03,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0 +2023-01-04,38.099998474121094,38.5,37.29999923706055,37.599998474121094,208066.0 +2023-01-05,37.54999923706055,38.95000076293945,37.099998474121094,38.75,391433.0 +2023-01-08,39.0,39.900001525878906,38.900001525878906,39.45000076293945,331497.0 +2023-01-09,39.900001525878906,40.29999923706055,39.29999923706055,39.5,366714.0 +2023-01-10,39.849998474121094,39.849998474121094,38.70000076293945,38.75,209997.0 +2023-01-11,38.099998474121094,40.099998474121094,38.099998474121094,39.5,572822.0 +2023-01-12,39.599998474121094,40.25,39.29999923706055,39.79999923706055,365457.0 +2023-01-15,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2023-01-16,38.849998474121094,39.0,38.54999923706055,38.70000076293945,96443.0 +2023-01-17,38.70000076293945,38.70000076293945,38.400001525878906,38.54999923706055,83252.0 +2023-01-18,38.70000076293945,38.70000076293945,38.400001525878906,38.54999923706055,83252.0 +2023-01-19,38.29999923706055,38.5,38.099998474121094,38.099998474121094,70789.0 +2023-01-22,38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0.0 +2023-01-23,38.0,39.099998474121094,38.0,38.79999923706055,304566.0 +2023-01-24,39.150001525878906,39.45000076293945,38.5,38.70000076293945,287607.0 +2023-01-25,38.70000076293945,38.849998474121094,38.5,38.5,93378.0 +2023-01-26,38.54999923706055,38.79999923706055,38.29999923706055,38.349998474121094,92140.0 +2023-01-29,38.70000076293945,38.70000076293945,38.0,38.150001525878906,116087.0 +2023-01-30,38.150001525878906,38.79999923706055,38.150001525878906,38.70000076293945,162301.0 +2023-01-31,38.650001525878906,39.29999923706055,38.650001525878906,38.650001525878906,300314.0 +2023-02-01,38.70000076293945,38.75,38.29999923706055,38.54999923706055,91177.0 +2023-02-02,38.599998474121094,38.849998474121094,38.20000076293945,38.400001525878906,65426.0 +2023-02-05,38.20000076293945,38.20000076293945,36.849998474121094,36.849998474121094,127444.0 +2023-02-06,36.5,37.25,36.400001525878906,37.25,105682.0 +2023-02-07,37.25,37.29999923706055,36.25,36.25,106466.0 +2023-02-08,36.29999923706055,36.599998474121094,36.0,36.29999923706055,59410.0 +2023-02-09,36.75,36.75,36.25,36.400001525878906,55934.0 +2023-02-12,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2023-02-13,36.29999923706055,37.150001525878906,36.29999923706055,37.150001525878906,114799.0 +2023-02-14,37.29999923706055,37.599998474121094,36.70000076293945,36.70000076293945,101695.0 +2023-02-15,37.150001525878906,37.150001525878906,36.5,37.0,48050.0 +2023-02-16,37.25,37.25,36.70000076293945,36.79999923706055,43950.0 +2023-02-19,36.79999923706055,36.79999923706055,36.20000076293945,36.20000076293945,51663.0 +2023-02-20,36.099998474121094,36.20000076293945,35.25,35.400001525878906,65041.0 +2023-02-21,35.349998474121094,35.54999923706055,35.20000076293945,35.25,45603.0 +2023-02-23,35.349998474121094,35.5,35.29999923706055,35.45000076293945,31975.0 +2023-02-26,35.95000076293945,35.95000076293945,34.150001525878906,34.95000076293945,49735.0 +2023-02-27,34.849998474121094,35.95000076293945,34.849998474121094,35.95000076293945,73418.0 +2023-02-28,35.900001525878906,36.150001525878906,35.70000076293945,35.79999923706055,81987.0 +2023-03-01,35.75,36.04999923706055,35.70000076293945,35.70000076293945,531.0 +2023-03-02,36.0,36.099998474121094,35.599998474121094,35.599998474121094,1090.0 +2023-03-05,35.70000076293945,36.04999923706055,35.650001525878906,35.900001525878906,2118.0 +2023-03-06,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2023-03-07,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2023-03-08,36.95000076293945,37.29999923706055,36.75,37.150001525878906,915.0 +2023-03-09,37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0.0 +2023-03-12,37.849998474121094,38.45000076293945,37.599998474121094,37.79999923706055,449.0 +2023-03-13,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0 +2023-03-14,38.599998474121094,39.20000076293945,37.650001525878906,37.79999923706055,431.0 +2023-03-15,37.400001525878906,38.20000076293945,36.650001525878906,37.04999923706055,800.0 +2023-03-16,36.849998474121094,37.04999923706055,36.0,36.70000076293945,1390.0 +2023-03-19,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0 +2023-03-20,37.70000076293945,37.79999923706055,36.849998474121094,36.849998474121094,499.0 +2023-03-21,37.0,37.75,36.95000076293945,37.75,889.0 +2023-03-22,37.79999923706055,38.79999923706055,37.20000076293945,37.349998474121094,500.0 +2023-03-23,37.0,37.349998474121094,36.79999923706055,37.0,1542.0 +2023-03-26,37.0,37.0,37.0,37.0,0.0 +2023-03-27,37.0,37.0,37.0,37.0,0.0 +2023-03-28,37.0,37.0,37.0,37.0,0.0 +2023-03-29,38.150001525878906,38.400001525878906,38.0,38.0,450.0 +2023-03-30,38.25,39.0,38.099998474121094,39.0,1000.0 +2023-04-02,39.0,39.0,39.0,39.0,0.0 +2023-04-03,44.20000076293945,44.20000076293945,41.849998474121094,41.849998474121094,600.0 +2023-04-04,41.849998474121094,41.849998474121094,41.20000076293945,41.400001525878906,1000.0 +2023-04-05,41.150001525878906,41.75,40.75,41.04999923706055,611.0 +2023-04-06,41.099998474121094,43.20000076293945,41.099998474121094,42.150001525878906,500.0 +2023-04-09,42.79999923706055,43.20000076293945,42.349998474121094,42.599998474121094,444.0 +2023-04-10,42.599998474121094,42.849998474121094,41.650001525878906,41.900001525878906,639.0 +2023-04-11,42.349998474121094,42.349998474121094,40.95000076293945,40.95000076293945,4798.0 +2023-04-12,41.29999923706055,41.29999923706055,40.099998474121094,40.20000076293945,507.0 +2023-04-13,40.0,41.650001525878906,39.75,40.5,700.0 +2023-04-16,40.849998474121094,41.099998474121094,40.20000076293945,40.29999923706055,1597.0 +2023-04-17,40.54999923706055,40.54999923706055,39.650001525878906,39.900001525878906,3842.0 +2023-04-25,40.20000076293945,40.70000076293945,40.20000076293945,40.650001525878906,700.0 +2023-04-26,40.849998474121094,41.349998474121094,40.79999923706055,41.150001525878906,1764.0 +2023-04-27,41.20000076293945,42.099998474121094,41.099998474121094,41.849998474121094,500.0 +2023-04-30,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0 +2023-05-01,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0 +2023-05-02,42.0,42.0,41.29999923706055,41.29999923706055,1446.0 +2023-05-03,40.70000076293945,41.20000076293945,40.5,40.5,2000.0 +2023-05-04,40.0,41.0,40.0,40.849998474121094,450.0 +2023-05-07,41.0,41.45000076293945,40.900001525878906,41.45000076293945,2000.0 +2023-05-08,41.70000076293945,41.79999923706055,40.79999923706055,41.0,487.0 +2023-05-09,41.20000076293945,41.25,39.900001525878906,39.900001525878906,1219.0 +2023-05-10,41.0,41.29999923706055,40.0,40.099998474121094,555.0 +2023-05-11,40.5,40.599998474121094,40.04999923706055,40.400001525878906,992.0 +2023-05-14,40.45000076293945,42.04999923706055,40.45000076293945,41.900001525878906,1692.0 +2023-05-15,42.099998474121094,42.5,41.400001525878906,41.849998474121094,1599.0 +2023-05-16,41.849998474121094,42.400001525878906,41.650001525878906,42.099998474121094,458.0 +2023-05-17,41.95000076293945,42.79999923706055,41.95000076293945,42.75,500.0 +2023-05-18,42.95000076293945,44.400001525878906,42.95000076293945,43.400001525878906,500.0 +2023-05-21,43.400001525878906,43.54999923706055,42.400001525878906,42.54999923706055,855.0 +2023-05-22,42.70000076293945,43.70000076293945,42.54999923706055,43.25,411.0 +2023-05-23,43.25,43.45000076293945,42.400001525878906,42.5,940.0 +2023-05-24,42.400001525878906,43.0,41.5,42.20000076293945,463.0 +2023-05-25,42.04999923706055,42.25,41.54999923706055,42.25,900.0 +2023-05-28,42.400001525878906,43.099998474121094,42.099998474121094,42.75,2000.0 +2023-05-29,42.900001525878906,43.400001525878906,42.5,42.79999923706055,621.0 +2023-05-30,42.849998474121094,44.599998474121094,42.849998474121094,44.599998474121094,530.0 +2023-05-31,44.75,44.849998474121094,43.70000076293945,43.900001525878906,694.0 +2023-06-01,43.900001525878906,43.95000076293945,43.0,43.150001525878906,350.0 +2023-06-04,43.70000076293945,43.70000076293945,43.25,43.400001525878906,713.0 +2023-06-05,43.29999923706055,43.70000076293945,42.849998474121094,43.04999923706055,400.0 +2023-06-06,43.099998474121094,43.25,42.75,43.25,348.0 +2023-06-07,43.400001525878906,43.79999923706055,43.04999923706055,43.45000076293945,403.0 +2023-06-08,43.900001525878906,43.95000076293945,43.0,43.150001525878906,915.0 +2023-06-11,43.95000076293945,44.45000076293945,43.900001525878906,44.29999923706055,345.0 +2023-06-12,44.25,44.29999923706055,43.599998474121094,43.599998474121094,429.0 +2023-06-13,43.5,43.79999923706055,42.95000076293945,43.0,1143.0 +2023-06-14,43.150001525878906,43.849998474121094,43.0,43.599998474121094,400.0 +2023-06-15,43.650001525878906,44.20000076293945,43.400001525878906,43.79999923706055,403.0 +2023-06-18,44.29999923706055,44.349998474121094,43.650001525878906,43.95000076293945,500.0 +2023-06-19,44.0,44.0,42.54999923706055,42.54999923706055,239035.0 +2023-06-20,42.400001525878906,42.650001525878906,42.0,42.29999923706055,106743.0 +2023-06-21,42.04999923706055,42.79999923706055,42.04999923706055,42.45000076293945,62652.0 +2023-06-22,42.45000076293945,42.54999923706055,41.79999923706055,41.95000076293945,69498.0 +2023-07-02,41.900001525878906,42.349998474121094,41.900001525878906,42.099998474121094,122091.0 +2023-07-03,42.25,42.5,42.0,42.349998474121094,90999.0 +2023-07-04,42.5,43.95000076293945,42.5,43.849998474121094,418585.0 +2023-07-05,43.54999923706055,44.099998474121094,43.099998474121094,43.400001525878906,251974.0 +2023-07-06,43.20000076293945,43.70000076293945,43.099998474121094,43.400001525878906,163673.0 +2023-07-09,43.45000076293945,46.150001525878906,43.45000076293945,45.29999923706055,1405980.0 +2023-07-10,45.29999923706055,45.45000076293945,44.29999923706055,44.45000076293945,370453.0 +2023-07-11,44.5,44.599998474121094,43.95000076293945,44.0,211156.0 +2023-07-12,44.150001525878906,44.849998474121094,44.099998474121094,44.75,362166.0 +2023-07-13,44.79999923706055,45.5,44.400001525878906,44.5,322475.0 +2023-07-16,44.650001525878906,45.099998474121094,44.5,44.70000076293945,158423.0 +2023-07-17,44.70000076293945,45.20000076293945,44.5,44.900001525878906,189789.0 +2023-07-18,45.0,45.20000076293945,44.20000076293945,44.70000076293945,225599.0 +2023-07-19,44.70000076293945,45.099998474121094,44.54999923706055,44.54999923706055,86412.0 +2023-07-20,44.599998474121094,44.900001525878906,43.349998474121094,43.599998474121094,122441.0 +2023-07-23,43.5,43.599998474121094,42.5,42.75,92515.0 +2023-07-24,42.79999923706055,43.75,42.349998474121094,43.099998474121094,73350.0 +2023-07-25,43.150001525878906,43.20000076293945,42.599998474121094,42.849998474121094,71282.0 +2023-07-26,42.599998474121094,42.79999923706055,42.400001525878906,42.599998474121094,68622.0 +2023-07-27,42.650001525878906,43.400001525878906,42.5,42.70000076293945,62751.0 +2023-07-30,42.79999923706055,43.099998474121094,42.599998474121094,42.900001525878906,29999.0 +2023-07-31,42.900001525878906,42.900001525878906,42.150001525878906,42.400001525878906,35091.0 +2023-08-01,42.25,42.45000076293945,42.20000076293945,42.349998474121094,32119.0 +2023-08-02,42.04999923706055,42.79999923706055,42.04999923706055,42.70000076293945,50596.0 +2023-08-03,42.70000076293945,43.29999923706055,42.45000076293945,42.75,84748.0 +2023-08-06,42.70000076293945,43.0,42.29999923706055,42.75,45322.0 +2023-08-07,42.650001525878906,42.75,40.54999923706055,40.849998474121094,93827.0 +2023-08-08,40.900001525878906,41.25,40.5,41.0,27729.0 +2023-08-09,41.29999923706055,41.29999923706055,40.5,41.20000076293945,30279.0 +2023-08-10,41.150001525878906,41.599998474121094,41.150001525878906,41.54999923706055,34386.0 +2023-08-13,41.75,42.099998474121094,41.599998474121094,41.900001525878906,31227.0 +2023-08-14,41.45000076293945,41.95000076293945,41.400001525878906,41.400001525878906,60913.0 +2023-08-15,41.0,41.70000076293945,41.0,41.0,30998.0 +2023-08-16,41.0,41.150001525878906,40.54999923706055,40.849998474121094,27514.0 +2023-08-17,40.650001525878906,40.900001525878906,40.099998474121094,40.400001525878906,60728.0 +2023-08-20,40.099998474121094,40.900001525878906,40.04999923706055,40.75,34545.0 +2023-08-21,40.75,40.900001525878906,39.400001525878906,39.900001525878906,124259.0 +2023-08-22,39.45000076293945,39.849998474121094,39.29999923706055,39.54999923706055,49141.0 +2023-08-23,39.29999923706055,40.45000076293945,39.29999923706055,39.599998474121094,73831.0 +2023-08-24,39.599998474121094,40.04999923706055,39.45000076293945,39.5,54941.0 +2023-08-27,39.70000076293945,40.45000076293945,39.70000076293945,40.150001525878906,40452.0 +2023-08-28,40.150001525878906,41.0,40.099998474121094,41.0,84703.0 +2023-08-29,41.150001525878906,41.400001525878906,40.79999923706055,40.79999923706055,63637.0 +2023-08-30,40.54999923706055,41.04999923706055,40.349998474121094,40.95000076293945,28025.0 +2023-08-31,41.0,41.099998474121094,40.650001525878906,40.79999923706055,40143.0 +2023-09-03,40.79999923706055,41.150001525878906,40.5,41.099998474121094,57193.0 +2023-09-04,41.150001525878906,41.54999923706055,40.5,40.5,153862.0 +2023-09-05,40.79999923706055,40.79999923706055,39.79999923706055,40.400001525878906,95869.0 +2023-09-06,40.04999923706055,40.400001525878906,39.400001525878906,39.54999923706055,96058.0 +2023-09-07,39.5,40.099998474121094,39.45000076293945,39.849998474121094,102640.0 +2023-09-10,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0.0 +2023-09-11,41.349998474121094,44.95000076293945,41.04999923706055,44.0,2352329.0 +2023-09-12,44.29999923706055,47.54999923706055,44.150001525878906,46.849998474121094,1803048.0 +2023-09-13,47.599998474121094,48.20000076293945,46.04999923706055,46.79999923706055,1079116.0 +2023-09-14,47.20000076293945,49.75,47.0,48.54999923706055,1646697.0 +2023-09-17,48.54999923706055,48.54999923706055,48.54999923706055,48.54999923706055,0.0 +2023-09-18,51.900001525878906,52.599998474121094,50.400001525878906,50.79999923706055,1023975.0 +2023-09-19,51.099998474121094,54.400001525878906,50.900001525878906,54.400001525878906,1890938.0 +2023-09-20,54.79999923706055,55.099998474121094,52.400001525878906,52.599998474121094,1042819.0 +2023-09-21,53.29999923706055,53.79999923706055,51.29999923706055,52.20000076293945,888194.0 +2023-09-25,52.0,53.0,50.70000076293945,50.79999923706055,617530.0 +2023-09-26,50.900001525878906,53.0,49.54999923706055,52.0,906068.0 +2023-09-27,51.79999923706055,54.5,51.79999923706055,53.20000076293945,831051.0 +2023-09-28,53.20000076293945,54.29999923706055,52.70000076293945,53.099998474121094,619124.0 +2023-10-01,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0 +2023-10-02,52.400001525878906,52.70000076293945,51.0,51.5,318915.0 +2023-10-03,51.599998474121094,53.0,51.099998474121094,52.5,435892.0 +2023-10-04,52.599998474121094,52.599998474121094,50.900001525878906,51.20000076293945,289258.0 +2023-10-05,51.099998474121094,51.70000076293945,50.20000076293945,50.20000076293945,221402.0 +2023-10-08,50.29999923706055,50.29999923706055,46.29999923706055,48.0,752833.0 +2023-10-09,48.0,52.79999923706055,48.0,52.79999923706055,1580711.0 +2023-10-10,53.5,56.900001525878906,52.70000076293945,53.400001525878906,2465660.0 +2023-10-11,53.400001525878906,55.5,49.400001525878906,50.70000076293945,1578037.0 +2023-10-12,51.0,52.0,50.29999923706055,51.20000076293945,680793.0 +2023-10-15,51.29999923706055,51.400001525878906,49.5,49.5,529568.0 +2023-10-16,50.20000076293945,51.0,48.900001525878906,49.79999923706055,610033.0 +2023-10-17,49.79999923706055,50.599998474121094,49.54999923706055,49.900001525878906,498568.0 +2023-10-18,50.0,50.20000076293945,46.900001525878906,47.349998474121094,820616.0 +2023-10-19,46.04999923706055,48.400001525878906,46.04999923706055,46.25,931836.0 +2023-10-22,46.349998474121094,47.95000076293945,43.900001525878906,44.0,874257.0 +2023-10-23,43.95000076293945,44.70000076293945,42.650001525878906,43.54999923706055,848661.0 +2023-10-24,43.599998474121094,43.95000076293945,41.0,42.20000076293945,728902.0 +2023-10-25,42.5,43.04999923706055,41.79999923706055,42.45000076293945,422008.0 +2023-10-26,43.45000076293945,44.349998474121094,42.79999923706055,42.95000076293945,859445.0 +2023-10-29,42.95000076293945,43.5,42.20000076293945,43.29999923706055,220783.0 +2023-10-30,43.349998474121094,43.849998474121094,43.29999923706055,43.349998474121094,258637.0 +2023-10-31,43.29999923706055,44.099998474121094,43.0,43.349998474121094,410920.0 +2023-11-01,43.400001525878906,43.599998474121094,42.599998474121094,43.400001525878906,261457.0 +2023-11-02,43.599998474121094,45.5,43.45000076293945,45.0,947025.0 +2023-11-05,45.599998474121094,45.70000076293945,44.599998474121094,45.20000076293945,326483.0 +2023-11-06,45.25,45.29999923706055,43.900001525878906,44.25,256312.0 +2023-11-07,44.0,45.0,43.900001525878906,44.20000076293945,239935.0 +2023-11-08,44.20000076293945,44.599998474121094,42.79999923706055,43.20000076293945,317257.0 +2023-11-09,43.0,43.400001525878906,42.79999923706055,43.0,187633.0 +2023-11-12,43.150001525878906,44.54999923706055,43.0,43.900001525878906,306008.0 +2023-11-13,43.900001525878906,45.5,43.900001525878906,44.900001525878906,675295.0 +2023-11-14,45.5,46.54999923706055,45.400001525878906,45.599998474121094,802435.0 +2023-11-15,46.29999923706055,46.79999923706055,45.650001525878906,46.0,568584.0 +2023-11-16,46.20000076293945,46.20000076293945,45.20000076293945,45.79999923706055,276206.0 +2023-11-19,45.900001525878906,46.5,45.5,46.150001525878906,319945.0 +2023-11-20,46.150001525878906,47.5,46.150001525878906,47.25,630053.0 +2023-11-21,47.5,47.5,45.900001525878906,45.900001525878906,486360.0 +2023-11-22,45.79999923706055,46.20000076293945,45.20000076293945,45.70000076293945,225666.0 +2023-11-23,45.79999923706055,46.20000076293945,45.20000076293945,45.70000076293945,225666.0 +2023-11-26,46.04999923706055,46.150001525878906,45.5,45.75,190254.0 +2023-11-27,45.849998474121094,46.04999923706055,45.25,45.75,188266.0 +2023-11-28,45.79999923706055,46.650001525878906,45.45000076293945,45.70000076293945,469493.0 +2023-11-29,45.849998474121094,46.29999923706055,45.349998474121094,46.0,237978.0 +2023-11-30,46.150001525878906,46.900001525878906,45.95000076293945,46.20000076293945,483370.0 +2023-12-03,46.400001525878906,47.150001525878906,46.20000076293945,46.25,669644.0 +2023-12-04,46.45000076293945,46.45000076293945,45.849998474121094,46.0,230232.0 +2023-12-05,46.0,46.20000076293945,45.5,45.70000076293945,201692.0 +2023-12-06,45.650001525878906,46.900001525878906,45.45000076293945,46.900001525878906,600774.0 +2023-12-07,46.95000076293945,47.849998474121094,46.599998474121094,46.79999923706055,925286.0 +2023-12-10,46.900001525878906,48.5,46.349998474121094,48.400001525878906,978283.0 +2023-12-11,48.5,49.650001525878906,47.849998474121094,48.0,1234617.0 +2023-12-12,48.04999923706055,48.54999923706055,47.75,48.0,350145.0 +2023-12-13,48.0,48.150001525878906,47.5,47.95000076293945,172245.0 +2023-12-14,48.04999923706055,48.29999923706055,47.400001525878906,47.849998474121094,179951.0 +2023-12-17,47.95000076293945,48.95000076293945,47.54999923706055,47.900001525878906,382372.0 +2023-12-18,47.79999923706055,47.95000076293945,47.349998474121094,47.54999923706055,167895.0 +2023-12-19,47.79999923706055,48.70000076293945,47.45000076293945,48.04999923706055,432205.0 +2023-12-20,48.150001525878906,48.5,47.45000076293945,47.5,236411.0 +2023-12-21,47.54999923706055,47.79999923706055,47.0,47.099998474121094,220132.0 +2023-12-24,47.099998474121094,47.75,47.04999923706055,47.599998474121094,202250.0 +2023-12-25,47.70000076293945,47.900001525878906,47.5,47.650001525878906,167329.0 +2023-12-26,47.75,48.25,47.5,47.650001525878906,324701.0 +2023-12-27,47.849998474121094,49.20000076293945,47.650001525878906,49.20000076293945,938514.0 +2023-12-28,49.400001525878906,51.0,49.400001525878906,51.0,1415701.0 +2023-12-31,51.29999923706055,55.0,51.20000076293945,54.79999923706055,1816406.0 +2024-01-01,55.0,56.0,53.900001525878906,55.70000076293945,1150347.0 +2024-01-02,56.0,56.599998474121094,54.5,56.0,997050.0 +2024-01-03,56.0,58.900001525878906,55.099998474121094,56.0,1650244.0 +2024-01-04,55.5,57.400001525878906,54.79999923706055,56.70000076293945,894572.0 +2024-01-07,57.0,57.0,54.900001525878906,55.0,730787.0 +2024-01-08,55.099998474121094,55.20000076293945,53.70000076293945,53.900001525878906,472667.0 +2024-01-09,53.79999923706055,55.400001525878906,53.400001525878906,55.29999923706055,478744.0 +2024-01-10,55.29999923706055,55.400001525878906,54.5,54.79999923706055,319898.0 +2024-01-11,54.79999923706055,55.20000076293945,53.79999923706055,53.79999923706055,218413.0 +2024-01-14,53.0,56.900001525878906,52.20000076293945,55.099998474121094,1204474.0 +2024-01-15,55.599998474121094,57.900001525878906,55.5,57.900001525878906,939540.0 +2024-01-16,58.0,59.099998474121094,56.79999923706055,57.5,1211728.0 +2024-01-17,57.400001525878906,57.900001525878906,56.79999923706055,57.0,465361.0 +2024-01-18,57.0,57.20000076293945,54.099998474121094,55.0,848880.0 +2024-01-21,55.099998474121094,55.79999923706055,54.0,54.29999923706055,446306.0 +2024-01-22,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0 +2024-01-23,54.099998474121094,55.20000076293945,53.400001525878906,54.099998474121094,559345.0 +2024-01-24,54.29999923706055,54.70000076293945,54.099998474121094,54.29999923706055,179622.0 +2024-01-25,54.599998474121094,55.0,54.29999923706055,54.599998474121094,205379.0 +2024-01-28,54.5,55.5,54.5,54.599998474121094,248861.0 +2024-01-29,54.70000076293945,55.099998474121094,53.70000076293945,54.20000076293945,276788.0 +2024-01-30,54.20000076293945,54.20000076293945,51.400001525878906,52.400001525878906,419768.0 +2024-01-31,52.400001525878906,54.20000076293945,51.20000076293945,52.400001525878906,580935.0 +2024-02-01,52.400001525878906,52.900001525878906,51.599998474121094,52.29999923706055,216793.0 +2024-02-04,52.29999923706055,53.70000076293945,52.29999923706055,52.900001525878906,259148.0 +2024-02-05,53.20000076293945,55.29999923706055,52.900001525878906,55.20000076293945,711728.0 +2024-02-06,55.400001525878906,56.29999923706055,54.79999923706055,55.099998474121094,655724.0 +2024-02-07,55.5,55.5,54.79999923706055,55.400001525878906,249171.0 +2024-02-08,55.5,55.5,54.79999923706055,55.400001525878906,249171.0 +2024-02-11,55.20000076293945,55.599998474121094,54.400001525878906,55.0,197661.0 +2024-02-12,55.0,55.0,53.400001525878906,54.599998474121094,319097.0 +2024-02-13,54.599998474121094,55.0,54.0,54.400001525878906,209136.0 +2024-02-14,54.20000076293945,55.5,53.70000076293945,55.29999923706055,409253.0 +2024-02-15,55.599998474121094,55.599998474121094,54.5,54.79999923706055,322093.0 +2024-02-18,55.0,56.0,54.79999923706055,56.0,634469.0 +2024-02-19,56.20000076293945,56.79999923706055,54.79999923706055,55.5,803735.0 +2024-02-20,55.5,55.70000076293945,54.70000076293945,54.900001525878906,310219.0 +2024-02-21,55.099998474121094,55.599998474121094,54.70000076293945,55.20000076293945,216788.0 +2024-02-25,55.20000076293945,56.5,55.20000076293945,55.70000076293945,589535.0 +2024-02-26,55.79999923706055,55.900001525878906,53.70000076293945,54.20000076293945,375885.0 +2024-02-27,53.900001525878906,55.29999923706055,53.20000076293945,55.0,275902.0 +2024-02-28,54.79999923706055,56.0,54.70000076293945,55.79999923706055,316284.0 +2024-02-29,56.0,57.20000076293945,55.099998474121094,55.5,1032423.0 +2024-03-03,55.79999923706055,55.79999923706055,54.099998474121094,54.400001525878906,328011.0 +2024-03-04,54.29999923706055,54.900001525878906,53.400001525878906,54.099998474121094,301902.0 +2024-03-05,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0 +2024-03-06,54.599998474121094,56.20000076293945,54.20000076293945,55.70000076293945,658287.0 +2024-03-07,56.29999923706055,56.29999923706055,54.29999923706055,54.900001525878906,375968.0 +2024-03-10,55.0,56.0,54.79999923706055,55.400001525878906,383826.0 +2024-03-11,55.599998474121094,55.70000076293945,54.400001525878906,54.79999923706055,179785.0 +2024-03-12,54.79999923706055,54.79999923706055,54.0,54.79999923706055,169386.0 +2024-03-13,54.79999923706055,55.5,54.5,55.099998474121094,225494.0 +2024-03-14,55.099998474121094,57.79999923706055,55.0,57.79999923706055,1786986.0 +2024-03-17,59.0,60.400001525878906,58.099998474121094,59.400001525878906,1697899.0 +2024-03-18,59.400001525878906,60.099998474121094,57.79999923706055,57.900001525878906,897115.0 +2024-03-19,58.20000076293945,58.79999923706055,57.099998474121094,58.5,365380.0 +2024-03-20,58.5,59.20000076293945,55.79999923706055,55.900001525878906,703235.0 +2024-03-21,56.099998474121094,56.70000076293945,55.099998474121094,56.29999923706055,393642.0 +2024-03-24,56.5,56.70000076293945,55.29999923706055,55.5,248734.0 +2024-03-25,55.29999923706055,56.400001525878906,55.0,56.099998474121094,282919.0 +2024-03-26,56.099998474121094,56.099998474121094,52.79999923706055,53.5,556675.0 +2024-03-27,53.5,54.20000076293945,53.20000076293945,53.79999923706055,184818.0 +2024-03-28,54.0,54.0,51.29999923706055,51.900001525878906,321631.0 +2024-03-31,52.099998474121094,52.400001525878906,50.400001525878906,51.0,173348.0 +2024-04-01,51.0,51.79999923706055,50.400001525878906,51.599998474121094,136197.0 +2024-04-02,51.79999923706055,52.0,50.599998474121094,51.20000076293945,166308.0 +2024-04-03,51.20000076293945,52.400001525878906,51.099998474121094,51.900001525878906,111912.0 +2024-04-04,52.0,52.79999923706055,51.599998474121094,52.29999923706055,145998.0 +2024-04-14,,,,, +2024-04-15,54.0,55.5,53.79999923706055,55.0,334103.0 +2024-04-16,54.79999923706055,56.099998474121094,54.20000076293945,55.70000076293945,370675.0 +2024-04-17,55.5,56.29999923706055,54.400001525878906,54.599998474121094,378104.0 +2024-04-18,54.900001525878906,56.0,54.400001525878906,55.70000076293945,356599.0 +2024-04-21,56.5,58.20000076293945,56.099998474121094,57.0,932168.0 +2024-04-22,57.0,57.29999923706055,55.5,56.79999923706055,429743.0 +2024-04-23,57.0,57.0,55.0,55.70000076293945,280622.0 +2024-04-24,55.29999923706055,55.599998474121094,53.099998474121094,54.099998474121094,320086.0 +2024-04-25,54.20000076293945,54.599998474121094,52.79999923706055,53.0,179729.0 +2024-04-28,53.0,53.0,53.0,53.0,0.0 +2024-04-29,52.099998474121094,53.099998474121094,51.599998474121094,52.599998474121094,152378.0 +2024-04-30,53.0,54.0,52.79999923706055,53.79999923706055,170702.0 +2024-05-01,53.79999923706055,54.599998474121094,53.20000076293945,54.0,184418.0 +2024-05-02,54.0,54.79999923706055,53.900001525878906,53.900001525878906,145899.0 +2024-05-05,53.900001525878906,54.29999923706055,53.5,54.0,78103.0 +2024-05-06,54.29999923706055,54.29999923706055,53.20000076293945,53.5,68625.0 +2024-05-07,53.5,53.900001525878906,52.79999923706055,53.099998474121094,120171.0 +2024-05-08,53.599998474121094,54.5,53.099998474121094,54.400001525878906,220441.0 +2024-05-09,54.79999923706055,55.29999923706055,53.20000076293945,54.400001525878906,275658.0 +2024-05-12,54.900001525878906,56.099998474121094,54.29999923706055,55.400001525878906,513066.0 +2024-05-13,55.0,55.5,52.900001525878906,53.900001525878906,481769.0 +2024-05-14,53.5,53.70000076293945,51.29999923706055,51.5,182606.0 +2024-05-15,51.5,52.79999923706055,51.400001525878906,52.29999923706055,91351.0 +2024-05-16,52.29999923706055,52.599998474121094,51.29999923706055,52.20000076293945,131427.0 +2024-05-19,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0 +2024-05-20,50.599998474121094,51.400001525878906,50.0,50.29999923706055,121183.0 +2024-05-21,50.20000076293945,51.5,50.20000076293945,50.29999923706055,146392.0 +2024-05-22,50.400001525878906,50.79999923706055,50.099998474121094,50.599998474121094,75475.0 +2024-05-23,50.900001525878906,51.099998474121094,50.0,50.20000076293945,97944.0 +2024-05-26,50.20000076293945,50.20000076293945,48.95000076293945,49.45000076293945,114032.0 +2024-05-27,49.29999923706055,49.900001525878906,48.70000076293945,49.79999923706055,112745.0 +2024-05-28,50.0,52.20000076293945,49.79999923706055,51.29999923706055,427728.0 +2024-05-29,51.29999923706055,51.599998474121094,50.0,51.099998474121094,180355.0 +2024-05-30,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0 +2024-06-02,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0 +2024-06-03,52.0,53.20000076293945,51.400001525878906,52.0,267873.0 +2024-06-04,51.79999923706055,52.70000076293945,51.5,51.5,238162.0 +2024-06-05,51.400001525878906,51.400001525878906,49.70000076293945,51.0,221638.0 +2024-06-06,50.900001525878906,51.099998474121094,49.95000076293945,50.20000076293945,68904.0 +2024-06-09,50.0,50.70000076293945,49.95000076293945,50.099998474121094,230203.0 +2024-06-10,50.0,51.099998474121094,50.0,50.70000076293945,146123.0 +2024-06-11,50.70000076293945,51.79999923706055,50.70000076293945,51.0,144067.0 +2024-06-12,50.70000076293945,51.0,49.54999923706055,49.95000076293945,171202.0 +2024-06-13,49.900001525878906,49.900001525878906,49.20000076293945,49.650001525878906,71053.0 +2024-06-23,49.70000076293945,49.900001525878906,48.29999923706055,48.400001525878906,103391.0 +2024-06-24,48.099998474121094,48.650001525878906,47.79999923706055,48.0,158855.0 +2024-06-25,48.150001525878906,49.04999923706055,47.900001525878906,48.79999923706055,90649.0 +2024-06-26,49.20000076293945,49.79999923706055,48.20000076293945,48.45000076293945,93453.0 +2024-06-27,48.5,49.29999923706055,48.20000076293945,49.0,69516.0 +2024-06-30,49.0,49.0,49.0,49.0,0.0 +2024-07-01,49.20000076293945,50.5,49.0,50.5,239562.0 +2024-07-02,50.70000076293945,51.29999923706055,49.900001525878906,49.95000076293945,212173.0 +2024-07-03,50.0,50.400001525878906,49.099998474121094,49.20000076293945,70394.0 +2024-07-04,49.400001525878906,49.400001525878906,48.599998474121094,49.400001525878906,121121.0 +2024-07-07,49.5,50.5,49.20000076293945,49.75,107425.0 +2024-07-08,50.0,50.0,49.0,49.400001525878906,59352.0 +2024-07-09,49.20000076293945,49.95000076293945,49.20000076293945,49.5,46340.0 +2024-07-10,49.75,50.599998474121094,49.400001525878906,50.0,93000.0 +2024-07-11,50.0,51.20000076293945,50.0,50.79999923706055,168134.0 +2024-07-14,51.70000076293945,53.099998474121094,51.70000076293945,52.599998474121094,452173.0 +2024-07-15,53.0,54.0,52.20000076293945,52.29999923706055,379748.0 +2024-07-16,52.599998474121094,52.70000076293945,51.900001525878906,52.099998474121094,148394.0 +2024-07-17,52.900001525878906,53.79999923706055,52.79999923706055,53.0,317381.0 +2024-07-18,53.0,53.400001525878906,52.70000076293945,52.900001525878906,117258.0 +2024-07-21,52.599998474121094,52.599998474121094,51.5,51.900001525878906,168599.0 +2024-07-22,52.20000076293945,52.20000076293945,51.29999923706055,52.0,74904.0 +2024-07-23,52.0,52.599998474121094,51.70000076293945,51.70000076293945,90637.0 +2024-07-24,51.70000076293945,52.20000076293945,51.400001525878906,51.900001525878906,54219.0 +2024-07-25,52.0,52.0,51.0,51.20000076293945,71366.0 +2024-07-28,51.20000076293945,51.70000076293945,51.099998474121094,51.29999923706055,53057.0 +2024-07-29,51.29999923706055,51.599998474121094,50.0,50.20000076293945,178264.0 +2024-07-30,50.20000076293945,51.20000076293945,49.75,50.599998474121094,127251.0 +2024-07-31,50.5,50.70000076293945,49.75,50.20000076293945,74156.0 +2024-08-01,50.0,50.400001525878906,49.29999923706055,49.650001525878906,58682.0 +2024-08-04,46.099998474121094,48.599998474121094,46.099998474121094,46.45000076293945,159031.0 +2024-08-05,46.0,46.150001525878906,42.5,43.79999923706055,231002.0 +2024-08-06,44.0,45.5,43.95000076293945,44.650001525878906,158138.0 +2024-08-07,44.650001525878906,45.25,44.400001525878906,45.150001525878906,149524.0 +2024-08-08,45.150001525878906,45.150001525878906,43.0,43.54999923706055,172751.0 +2024-08-11,44.349998474121094,45.0,44.099998474121094,44.95000076293945,113697.0 +2024-08-12,44.849998474121094,44.849998474121094,43.400001525878906,43.95000076293945,134065.0 +2024-08-13,44.400001525878906,44.400001525878906,43.45000076293945,44.04999923706055,107405.0 +2024-08-14,44.400001525878906,45.29999923706055,44.349998474121094,45.150001525878906,124815.0 +2024-08-15,45.150001525878906,46.5,45.150001525878906,46.25,228882.0 +2024-08-18,46.54999923706055,47.20000076293945,46.400001525878906,46.54999923706055,104266.0 +2024-08-19,46.70000076293945,47.349998474121094,46.04999923706055,47.0,125988.0 +2024-08-20,47.099998474121094,47.400001525878906,46.900001525878906,47.20000076293945,73713.0 +2024-08-21,47.099998474121094,48.20000076293945,46.900001525878906,48.0,258666.0 +2024-08-22,48.0,48.04999923706055,47.29999923706055,47.400001525878906,137083.0 +2024-08-25,47.45000076293945,48.29999923706055,47.400001525878906,47.79999923706055,197624.0 +2024-08-26,48.0,48.29999923706055,47.5,47.79999923706055,185280.0 +2024-08-27,48.20000076293945,49.150001525878906,47.0,47.099998474121094,450010.0 +2024-08-28,47.099998474121094,47.20000076293945,46.349998474121094,46.70000076293945,126992.0 +2024-08-29,46.70000076293945,47.29999923706055,46.599998474121094,47.20000076293945,170694.0 +2024-09-01,47.0,47.900001525878906,47.0,47.70000076293945,124791.0 +2024-09-02,47.849998474121094,48.95000076293945,47.79999923706055,48.95000076293945,401340.0 +2024-09-03,49.0,49.5,48.29999923706055,48.349998474121094,575699.0 +2024-09-04,48.04999923706055,48.349998474121094,47.0,48.0,223178.0 +2024-09-05,48.650001525878906,49.70000076293945,48.349998474121094,48.79999923706055,645983.0 +2024-09-08,48.75,49.25,48.0,48.150001525878906,301862.0 +2024-09-09,48.45000076293945,48.95000076293945,48.0,48.95000076293945,170101.0 +2024-09-10,49.400001525878906,49.400001525878906,48.150001525878906,48.79999923706055,197524.0 +2024-09-11,48.70000076293945,48.900001525878906,47.599998474121094,47.599998474121094,147761.0 +2024-09-12,48.0,48.150001525878906,47.0,47.75,66043.0 +2024-09-15,47.79999923706055,49.20000076293945,47.70000076293945,49.099998474121094,231352.0 +2024-09-16,49.400001525878906,49.650001525878906,48.349998474121094,48.349998474121094,386347.0 +2024-09-17,48.599998474121094,48.599998474121094,47.95000076293945,48.04999923706055,103586.0 +2024-09-18,47.95000076293945,48.400001525878906,47.95000076293945,48.20000076293945,63931.0 +2024-09-19,48.5,48.75,48.150001525878906,48.45000076293945,140421.0 +2024-09-22,48.79999923706055,49.5,48.5,49.150001525878906,226163.0 +2024-09-24,49.29999923706055,51.0,49.099998474121094,50.400001525878906,861544.0 +2024-09-25,50.5,51.20000076293945,50.20000076293945,50.900001525878906,368183.0 +2024-09-26,51.0,51.20000076293945,50.0,50.099998474121094,240617.0 +2024-09-29,50.0,50.400001525878906,49.70000076293945,49.95000076293945,214390.0 +2024-09-30,49.849998474121094,49.95000076293945,49.099998474121094,49.25,159482.0 +2024-10-01,49.25,49.79999923706055,49.25,49.29999923706055,125096.0 +2024-10-02,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2024-10-03,47.5,48.099998474121094,46.70000076293945,47.5,147306.0 +2024-10-06,47.0,47.25,45.0,45.150001525878906,141417.0 +2024-10-07,45.150001525878906,46.20000076293945,44.54999923706055,45.75,104146.0 +2024-10-08,45.849998474121094,46.0,45.25,45.79999923706055,60879.0 +2024-10-09,46.04999923706055,46.400001525878906,45.0,45.04999923706055,85954.0 +2024-10-10,45.099998474121094,46.150001525878906,45.099998474121094,46.099998474121094,67083.0 +2024-10-13,46.25,47.04999923706055,46.25,46.75,96096.0 +2024-10-14,46.75,47.29999923706055,46.45000076293945,46.79999923706055,127642.0 +2024-10-15,46.650001525878906,47.849998474121094,46.5,47.400001525878906,133949.0 +2024-10-16,47.599998474121094,47.599998474121094,46.75,46.95000076293945,89463.0 +2024-10-17,47.0,47.150001525878906,46.0,46.29999923706055,73189.0 +2024-10-20,46.20000076293945,46.29999923706055,45.5,46.150001525878906,57076.0 +2024-10-21,46.29999923706055,46.29999923706055,45.900001525878906,46.25,35763.0 +2024-10-22,46.349998474121094,46.349998474121094,45.650001525878906,45.70000076293945,34940.0 +2024-10-23,45.650001525878906,46.0,45.54999923706055,45.650001525878906,59081.0 +2024-10-24,45.650001525878906,45.849998474121094,45.0,45.20000076293945,43871.0 +2024-10-27,45.849998474121094,46.5,45.54999923706055,46.349998474121094,56373.0 +2024-10-28,46.5,47.150001525878906,46.349998474121094,46.54999923706055,115735.0 +2024-10-29,46.20000076293945,46.349998474121094,45.70000076293945,46.099998474121094,51747.0 +2024-10-30,46.099998474121094,46.099998474121094,45.79999923706055,46.099998474121094,37818.0 +2024-10-31,46.25,46.25,45.599998474121094,45.79999923706055,42390.0 +2024-11-03,45.04999923706055,45.04999923706055,44.400001525878906,44.5,167492.0 +2024-11-04,44.5,44.54999923706055,43.849998474121094,44.25,86054.0 +2024-11-05,44.20000076293945,44.349998474121094,43.849998474121094,44.099998474121094,66933.0 +2024-11-06,44.400001525878906,44.599998474121094,44.25,44.599998474121094,63685.0 +2024-11-07,44.70000076293945,45.45000076293945,44.599998474121094,45.150001525878906,61857.0 +2024-11-10,45.099998474121094,46.150001525878906,45.04999923706055,46.0,96310.0 +2024-11-11,46.0,47.0,45.79999923706055,45.79999923706055,202113.0 +2024-11-12,45.79999923706055,46.0,45.20000076293945,45.45000076293945,50902.0 +2024-11-13,46.20000076293945,46.20000076293945,45.25,45.25,55224.0 +2024-11-14,45.25,45.45000076293945,44.349998474121094,44.75,43354.0 +2024-11-17,44.75,44.75,44.75,44.75,0.0 +2024-11-18,45.0,45.400001525878906,44.70000076293945,44.79999923706055,30070.0 +2024-11-19,44.900001525878906,45.900001525878906,44.79999923706055,45.70000076293945,60208.0 +2024-11-20,46.0,46.5,45.79999923706055,45.79999923706055,84651.0 +2024-11-21,45.95000076293945,48.349998474121094,45.900001525878906,48.0,466085.0 +2024-11-24,48.099998474121094,48.54999923706055,47.70000076293945,47.70000076293945,132366.0 +2024-11-25,47.70000076293945,47.900001525878906,46.0,46.0,170272.0 +2024-11-26,46.0,46.29999923706055,44.79999923706055,44.849998474121094,142040.0 +2024-11-27,44.79999923706055,45.099998474121094,42.900001525878906,43.0,246333.0 +2024-11-28,42.0,43.400001525878906,42.0,42.75,143417.0 +2024-12-01,42.0,43.400001525878906,42.0,42.75,143417.0 +2024-12-02,43.0,43.349998474121094,42.900001525878906,42.95000076293945,69732.0 +2024-12-03,43.0,43.400001525878906,42.75,43.150001525878906,95997.0 +2024-12-04,43.29999923706055,44.29999923706055,43.25,44.29999923706055,182240.0 +2024-12-05,44.70000076293945,44.70000076293945,43.849998474121094,44.20000076293945,68907.0 +2024-12-08,44.150001525878906,45.04999923706055,44.099998474121094,44.5,109476.0 +2024-12-09,44.5,44.5,44.04999923706055,44.45000076293945,55408.0 +2024-12-10,44.5,44.70000076293945,44.099998474121094,44.349998474121094,62214.0 +2024-12-11,44.54999923706055,44.54999923706055,44.099998474121094,44.25,35516.0 +2024-12-12,44.45000076293945,44.45000076293945,44.099998474121094,44.20000076293945,25801.0 +2024-12-15,44.20000076293945,45.900001525878906,44.20000076293945,44.70000076293945,246124.0 +2024-12-16,44.650001525878906,45.150001525878906,44.400001525878906,44.45000076293945,63291.0 +2024-12-17,44.70000076293945,46.0,44.599998474121094,45.04999923706055,242140.0 +2024-12-18,44.900001525878906,44.900001525878906,44.29999923706055,44.79999923706055,55771.0 +2024-12-19,44.70000076293945,44.75,44.099998474121094,44.099998474121094,41603.0 +2024-12-22,44.099998474121094,44.400001525878906,43.0,43.29999923706055,51467.0 +2024-12-23,43.29999923706055,43.900001525878906,42.70000076293945,43.900001525878906,69749.0 +2024-12-24,43.900001525878906,43.900001525878906,43.349998474121094,43.5,17057.0 +2024-12-25,43.349998474121094,44.29999923706055,43.099998474121094,43.349998474121094,59348.0 +2024-12-26,43.45000076293945,43.650001525878906,43.099998474121094,43.349998474121094,18698.0 +2024-12-29,43.349998474121094,43.599998474121094,43.29999923706055,43.349998474121094,37704.0 +2024-12-30,43.349998474121094,43.70000076293945,43.20000076293945,43.599998474121094,39341.0 +2024-12-31,43.599998474121094,44.79999923706055,43.400001525878906,44.5,94484.0 +2025-01-01,44.79999923706055,45.099998474121094,44.29999923706055,45.04999923706055,71191.0 +2025-01-02,45.099998474121094,45.150001525878906,44.29999923706055,44.900001525878906,80681.0 +2025-01-05,45.0,45.5,44.5,45.400001525878906,78214.0 +2025-01-06,45.400001525878906,45.75,45.04999923706055,45.5,74853.0 +2025-01-07,45.599998474121094,45.849998474121094,45.099998474121094,45.70000076293945,90536.0 +2025-01-08,45.900001525878906,46.45000076293945,45.45000076293945,46.099998474121094,167257.0 +2025-01-09,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0 +2025-01-12,46.400001525878906,46.400001525878906,45.79999923706055,45.79999923706055,47165.0 +2025-01-13,45.45000076293945,46.0,45.400001525878906,45.70000076293945,67912.0 +2025-01-14,45.5,45.79999923706055,45.20000076293945,45.20000076293945,142827.0 +2025-01-15,45.20000076293945,45.400001525878906,44.849998474121094,45.04999923706055,78750.0 +2025-01-16,45.04999923706055,45.20000076293945,44.70000076293945,44.70000076293945,54472.0 +2025-01-19,44.900001525878906,45.29999923706055,44.900001525878906,45.099998474121094,51801.0 +2025-01-20,45.400001525878906,47.04999923706055,45.150001525878906,46.54999923706055,422801.0 +2025-01-21,46.599998474121094,46.599998474121094,45.95000076293945,46.04999923706055,160295.0 +2025-01-22,46.0,46.45000076293945,46.0,46.04999923706055,85824.0 +2025-01-23,46.099998474121094,46.349998474121094,45.75,45.75,61976.0 +2025-01-26,46.349998474121094,46.79999923706055,45.900001525878906,46.349998474121094,123812.0 +2025-01-27,46.349998474121094,47.099998474121094,46.20000076293945,46.400001525878906,220285.0 +2025-01-28,46.349998474121094,46.650001525878906,46.0,46.0,131981.0 +2025-01-29,46.54999923706055,46.54999923706055,45.45000076293945,45.5,105530.0 +2025-01-30,45.70000076293945,45.79999923706055,45.45000076293945,45.54999923706055,60924.0 +2025-02-02,45.54999923706055,45.75,45.29999923706055,45.45000076293945,74414.0 +2025-02-03,45.54999923706055,45.54999923706055,44.650001525878906,44.79999923706055,123227.0 +2025-02-04,44.79999923706055,45.20000076293945,44.79999923706055,45.04999923706055,42576.0 +2025-02-05,45.099998474121094,45.20000076293945,44.849998474121094,45.04999923706055,88713.0 +2025-02-06,45.099998474121094,45.099998474121094,44.79999923706055,45.0,41461.0 +2025-02-09,45.0,45.79999923706055,44.849998474121094,45.5,183758.0 +2025-02-10,45.75,46.29999923706055,45.45000076293945,45.45000076293945,239667.0 +2025-02-11,45.54999923706055,45.650001525878906,45.0,45.25,73558.0 +2025-02-12,45.0,45.099998474121094,44.04999923706055,44.04999923706055,119891.0 +2025-02-13,43.900001525878906,44.25,43.650001525878906,44.25,126958.0 +2025-02-16,44.25,44.650001525878906,44.0,44.29999923706055,41869.0 +2025-02-17,44.29999923706055,44.29999923706055,43.75,43.900001525878906,39712.0 +2025-02-18,43.849998474121094,44.25,43.79999923706055,43.849998474121094,44584.0 +2025-02-19,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0 +2025-02-20,43.20000076293945,43.20000076293945,42.900001525878906,43.20000076293945,63164.0 +2025-02-24,43.099998474121094,43.20000076293945,42.650001525878906,42.79999923706055,53272.0 +2025-02-25,42.79999923706055,43.29999923706055,42.650001525878906,43.04999923706055,37014.0 +2025-02-26,43.25,43.25,42.849998474121094,42.95000076293945,10767.0 +2025-02-27,42.95000076293945,42.95000076293945,42.0,42.599998474121094,20779.0 +2025-03-02,42.5,42.5,41.75,41.75,29735.0 +2025-03-03,41.45000076293945,41.900001525878906,41.20000076293945,41.75,28572.0 +2025-03-04,41.75,41.75,41.25,41.25,20611.0 +2025-03-05,41.25,41.599998474121094,41.04999923706055,41.29999923706055,31167.0 +2025-03-06,41.45000076293945,41.5,39.79999923706055,39.79999923706055,56714.0 +2025-03-09,39.650001525878906,40.0,38.95000076293945,39.5,40626.0 +2025-03-10,39.5,39.5,38.0,38.20000076293945,73654.0 +2025-03-11,37.79999923706055,39.20000076293945,37.0,39.0,65048.0 +2025-03-12,38.900001525878906,39.400001525878906,38.70000076293945,39.099998474121094,24728.0 +2025-03-13,39.25,39.650001525878906,39.0,39.599998474121094,24460.0 +2025-03-16,39.5,40.5,39.5,40.45000076293945,40407.0 +2025-03-17,40.5,40.599998474121094,39.79999923706055,39.900001525878906,40496.0 +2025-03-18,40.0,40.0,38.849998474121094,39.20000076293945,36821.0 +2025-03-19,39.150001525878906,39.150001525878906,38.400001525878906,38.70000076293945,31861.0 +2025-03-20,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0 +2025-03-23,37.900001525878906,38.29999923706055,37.599998474121094,38.099998474121094,49828.0 +2025-03-24,38.0,38.150001525878906,37.45000076293945,38.04999923706055,32312.0 +2025-03-25,38.20000076293945,38.45000076293945,37.599998474121094,38.099998474121094,34591.0 +2025-03-26,38.20000076293945,38.95000076293945,38.20000076293945,38.70000076293945,41898.0 +2025-03-27,38.95000076293945,40.25,38.79999923706055,39.900001525878906,72569.0 +2025-04-03,39.70000076293945,39.70000076293945,38.599998474121094,38.75,47392.0 +2025-04-06,36.0,37.099998474121094,35.0,35.099998474121094,70694.0 +2025-04-07,33.5,35.95000076293945,32.900001525878906,35.95000076293945,80537.0 +2025-04-08,37.099998474121094,37.5,36.25,36.5,89491.0 +2025-04-09,36.0,36.400001525878906,35.099998474121094,35.349998474121094,42579.0 +2025-04-10,35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0.0 +2025-04-13,36.95000076293945,37.900001525878906,36.95000076293945,37.5,75457.0 +2025-04-14,37.650001525878906,38.599998474121094,37.599998474121094,38.45000076293945,72592.0 +2025-04-15,38.54999923706055,39.0,38.400001525878906,38.45000076293945,64042.0 +2025-04-16,38.400001525878906,38.900001525878906,38.20000076293945,38.5,51519.0 +2025-04-17,38.5,38.5,38.5,38.5,0.0 +2025-04-20,37.5,38.5,37.5,38.349998474121094,39931.0 +2025-04-21,38.349998474121094,38.45000076293945,37.79999923706055,37.900001525878906,35794.0 +2025-04-22,37.79999923706055,37.79999923706055,37.20000076293945,37.75,31016.0 +2025-04-23,38.0,38.70000076293945,37.5,37.70000076293945,67635.0 +2025-04-24,37.900001525878906,38.45000076293945,37.900001525878906,38.25,62246.0 +2025-04-27,38.5,39.400001525878906,38.29999923706055,39.099998474121094,131930.0 +2025-04-28,39.70000076293945,41.5,39.54999923706055,40.20000076293945,496924.0 +2025-04-29,40.0,40.29999923706055,39.5,39.5,75650.0 +2025-04-30,39.5,39.75,38.45000076293945,38.70000076293945,74864.0 +2025-05-01,38.70000076293945,38.849998474121094,38.099998474121094,38.20000076293945,41757.0 +2025-05-04,38.099998474121094,38.5,37.70000076293945,38.04999923706055,39304.0 +2025-05-05,38.0,38.400001525878906,37.75,38.20000076293945,42150.0 +2025-05-06,38.20000076293945,38.95000076293945,38.099998474121094,38.099998474121094,47679.0 +2025-05-07,38.400001525878906,38.400001525878906,37.5,37.650001525878906,27734.0 +2025-05-08,37.650001525878906,37.650001525878906,36.849998474121094,37.0,40713.0 +2025-05-11,37.0,37.45000076293945,36.70000076293945,36.849998474121094,29200.0 +2025-05-12,37.04999923706055,37.79999923706055,37.0,37.650001525878906,59705.0 +2025-05-13,37.79999923706055,38.099998474121094,37.400001525878906,37.45000076293945,42686.0 +2025-05-14,37.849998474121094,38.20000076293945,37.45000076293945,37.650001525878906,39751.0 +2025-05-15,38.0,38.0,36.95000076293945,37.25,46724.0 +2025-05-18,37.25,37.25,37.25,37.25,0.0 +2025-05-19,36.349998474121094,36.349998474121094,35.599998474121094,35.79999923706055,37952.0 +2025-05-20,36.20000076293945,36.20000076293945,35.650001525878906,36.150001525878906,40228.0 +2025-05-21,36.150001525878906,36.20000076293945,35.45000076293945,35.849998474121094,28321.0 +2025-05-22,35.79999923706055,36.25,35.54999923706055,36.0,39057.0 +2025-05-25,36.0,36.04999923706055,35.20000076293945,35.45000076293945,26834.0 +2025-05-26,35.150001525878906,35.650001525878906,34.29999923706055,34.75,35240.0 +2025-05-27,35.0,35.70000076293945,34.099998474121094,34.20000076293945,34445.0 +2025-05-28,35.0,35.150001525878906,34.400001525878906,34.400001525878906,29448.0 +2025-05-29,35.0,35.0,34.349998474121094,34.5,33003.0 +2025-06-01,34.400001525878906,34.400001525878906,33.849998474121094,34.04999923706055,42567.0 +2025-06-02,33.79999923706055,34.5,33.79999923706055,34.29999923706055,100717.0 +2025-06-03,34.349998474121094,34.900001525878906,33.79999923706055,33.95000076293945,80178.0 +2025-06-04,34.0,34.29999923706055,33.79999923706055,34.0,44236.0 +2025-06-11,34.349998474121094,34.54999923706055,34.0,34.25,48655.0 +2025-06-12,33.650001525878906,33.650001525878906,32.54999923706055,32.70000076293945,64435.0 +2025-06-15,30.0,31.950000762939453,30.0,31.850000381469727,78502.0 +2025-06-16,31.850000381469727,32.849998474121094,31.850000381469727,32.54999923706055,51149.0 +2025-06-17,32.5,32.75,31.600000381469727,31.700000762939453,42944.0 +2025-06-18,31.700000762939453,31.700000762939453,30.75,31.600000381469727,33021.0 +2025-06-19,31.600000381469727,31.600000381469727,31.0,31.25,18016.0 +2025-06-22,31.399999618530273,32.20000076293945,31.399999618530273,31.600000381469727,43478.0 +2025-06-23,31.950000762939453,32.349998474121094,31.700000762939453,32.25,38428.0 +2025-06-24,32.849998474121094,34.20000076293945,32.79999923706055,34.04999923706055,133327.0 +2025-06-25,34.95000076293945,34.95000076293945,34.04999923706055,34.650001525878906,88650.0 +2025-06-26,34.70000076293945,35.20000076293945,34.650001525878906,35.20000076293945,70242.0 +2025-06-29,36.099998474121094,36.099998474121094,35.20000076293945,35.7599983215332,58931.0 +2025-06-30,35.7599983215332,36.2400016784668,35.220001220703125,36.0,116310.0 +2025-07-01,36.099998474121094,36.560001373291016,35.619998931884766,35.63999938964844,68364.0 +2025-07-02,35.70000076293945,35.86000061035156,35.0,35.220001220703125,42461.0 +2025-07-03,35.060001373291016,35.47999954223633,35.02000045776367,35.2599983215332,35895.0 +2025-07-06,35.2599983215332,35.79999923706055,35.060001373291016,35.599998474121094,42336.0 +2025-07-07,35.599998474121094,35.84000015258789,35.5,35.619998931884766,27854.0 +2025-07-08,35.599998474121094,35.63999938964844,34.720001220703125,34.720001220703125,56465.0 +2025-07-09,34.7400016784668,35.15999984741211,34.599998474121094,34.79999923706055,56019.0 +2025-07-10,34.97999954223633,36.47999954223633,34.900001525878906,35.5,273810.0 +2025-07-13,35.540000915527344,36.18000030517578,35.5,35.599998474121094,83609.0 +2025-07-14,35.400001525878906,35.47999954223633,35.0,35.02000045776367,47986.0 +2025-07-15,35.20000076293945,35.20000076293945,34.79999923706055,34.79999923706055,25454.0 +2025-07-16,34.70000076293945,34.97999954223633,34.119998931884766,34.31999969482422,24470.0 +2025-07-17,34.31999969482422,34.31999969482422,34.31999969482422,34.31999969482422,0.0 +2025-07-20,34.119998931884766,34.41999816894531,34.0,34.099998474121094,18688.0 +2025-07-21,34.099998474121094,34.119998931884766,33.52000045776367,33.959999084472656,31039.0 +2025-07-22,33.79999923706055,33.959999084472656,33.0,33.599998474121094,28676.0 +2025-07-23,33.0,33.900001525878906,33.0,33.880001068115234,9250.0 +2025-07-24,34.20000076293945,34.20000076293945,33.41999816894531,33.79999923706055,15290.0 +2025-07-27,33.79999923706055,34.13999938964844,33.540000915527344,33.959999084472656,38972.0 +2025-07-28,33.959999084472656,34.0,33.380001068115234,33.79999923706055,26387.0 +2025-07-29,33.79999923706055,33.79999923706055,33.13999938964844,33.560001373291016,15197.0 +2025-07-30,33.52000045776367,33.540000915527344,33.08000183105469,33.540000915527344,23976.0 +2025-07-31,33.47999954223633,33.70000076293945,33.279998779296875,33.52000045776367,13836.0 +2025-08-03,33.540000915527344,33.58000183105469,32.7400016784668,32.97999954223633,18799.0 +2025-08-04,32.81999969482422,33.29999923706055,32.599998474121094,33.0,16121.0 +2025-08-05,33.060001373291016,33.2400016784668,32.84000015258789,33.18000030517578,31724.0 +2025-08-06,33.29999923706055,33.939998626708984,33.0,33.68000030517578,42770.0 +2025-08-07,33.18000030517578,33.65999984741211,33.18000030517578,33.2400016784668,17533.0 +2025-08-10,32.2400016784668,32.619998931884766,32.20000076293945,32.560001373291016,30144.0 +2025-08-11,32.619998931884766,32.619998931884766,31.6200008392334,31.68000030517578,33386.0 +2025-08-12,31.920000076293945,31.920000076293945,31.100000381469727,31.280000686645508,17959.0 +2025-08-13,32.099998474121094,32.099998474121094,31.239999771118164,31.540000915527344,14581.0 +2025-08-14,31.600000381469727,32.099998474121094,31.520000457763672,32.099998474121094,26704.0 +2025-08-17,32.380001068115234,32.779998779296875,32.220001220703125,32.58000183105469,32987.0 +2025-08-18,32.58000183105469,32.900001525878906,32.34000015258789,32.63999938964844,20018.0 +2025-08-19,32.58000183105469,32.63999938964844,32.31999969482422,32.31999969482422,17068.0 +2025-08-20,32.31999969482422,32.619998931884766,32.29999923706055,32.41999816894531,20061.0 +2025-08-21,32.65999984741211,32.65999984741211,32.29999923706055,32.58000183105469,43374.0 +2025-08-24,32.79999923706055,33.880001068115234,32.58000183105469,33.099998474121094,121864.0 +2025-08-25,33.099998474121094,33.47999954223633,32.79999923706055,32.84000015258789,37671.0 +2025-08-26,32.84000015258789,34.0,32.84000015258789,33.400001525878906,60993.0 +2025-08-27,33.41999816894531,35.0,33.400001525878906,34.939998626708984,259543.0 +2025-08-28,34.939998626708984,35.7599983215332,34.20000076293945,34.959999084472656,288235.0 +2025-08-31,35.29999923706055,36.31999969482422,34.900001525878906,35.599998474121094,313836.0 +2025-09-01,35.5,35.81999969482422,34.599998474121094,34.81999969482422,116083.0 +2025-09-02,34.81999969482422,35.5,34.31999969482422,35.08000183105469,90785.0 +2025-09-03,35.400001525878906,35.900001525878906,35.060001373291016,35.18000030517578,72952.0 +2025-09-04,35.18000030517578,35.900001525878906,35.040000915527344,35.7599983215332,82686.0 diff --git a/data/2200.csv b/data/2200.csv new file mode 100644 index 0000000000000000000000000000000000000000..e1210aa0a8ad5d419a4b90e3a09719acc2162731 --- /dev/null +++ b/data/2200.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,6.698953151702881,6.824953079223633,6.698953151702881,6.782952785491943,1614744.0 +2010-03-07,6.824953079223633,6.992950916290283,6.824953079223633,6.950952053070068,3447618.0 +2010-03-08,6.929952144622803,6.971951961517334,6.929952144622803,6.950952053070068,1194098.0 +2010-03-09,6.887951850891113,6.887951850891113,6.803953170776367,6.845952033996582,1876422.0 +2010-03-10,6.824953079223633,6.866951942443848,6.803953170776367,6.803953170776367,583265.0 +2010-03-11,6.803953170776367,6.929952144622803,6.803953170776367,6.887951850891113,1134169.0 +2010-03-14,6.950952053070068,7.118950843811035,6.950952053070068,7.076951026916504,2497183.0 +2010-03-15,7.055951118469238,7.39194917678833,7.055951118469238,7.139949798583984,5704143.0 +2010-03-16,7.139949798583984,7.160950183868408,7.055951118469238,7.055951118469238,1001802.0 +2010-03-17,7.055951118469238,7.055951118469238,7.055951118469238,7.055951118469238,0.0 +2010-03-18,7.118950843811035,7.370948791503906,7.118950843811035,7.286949157714844,2514379.0 +2010-03-21,7.328948974609375,7.4549479484558105,7.160950183868408,7.2029500007629395,2017251.0 +2010-03-22,7.181950092315674,7.244949817657471,7.181950092315674,7.2029500007629395,932839.0 +2010-03-23,7.160950183868408,7.160950183868408,7.034951210021973,7.055951118469238,1742845.0 +2010-03-24,7.0979509353637695,7.139949798583984,7.076951026916504,7.0979509353637695,1011011.0 +2010-03-25,7.118950843811035,7.118950843811035,7.034951210021973,7.0979509353637695,478512.0 +2010-03-28,7.118950843811035,7.2029500007629395,7.0979509353637695,7.139949798583984,628385.0 +2010-03-29,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0 +2010-03-30,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0 +2010-03-31,7.349948883056641,7.475947856903076,7.307949066162109,7.4549479484558105,3109840.0 +2010-04-01,7.496947765350342,7.538948059082031,7.433948040008545,7.475947856903076,2151495.0 +2010-04-04,7.475947856903076,7.475947856903076,7.475947856903076,7.475947856903076,0.0 +2010-04-05,7.475947856903076,7.475947856903076,7.475947856903076,7.475947856903076,0.0 +2010-04-06,7.412949085235596,7.412949085235596,7.139949798583984,7.349948883056641,1265494.0 +2010-04-07,7.328948974609375,7.349948883056641,7.2659502029418945,7.286949157714844,540670.0 +2010-04-08,7.244949817657471,7.328948974609375,7.223949909210205,7.286949157714844,568589.0 +2010-04-11,7.349948883056641,7.39194917678833,7.307949066162109,7.39194917678833,537360.0 +2010-04-12,7.349948883056641,7.433948040008545,7.307949066162109,7.328948974609375,641552.0 +2010-04-13,7.328948974609375,7.328948974609375,7.286949157714844,7.307949066162109,285835.0 +2010-04-14,7.349948883056641,7.4549479484558105,7.286949157714844,7.39194917678833,2153762.0 +2010-04-15,7.370948791503906,7.475947856903076,7.349948883056641,7.4549479484558105,810596.0 +2010-04-18,7.39194917678833,7.4549479484558105,7.349948883056641,7.433948040008545,966011.0 +2010-04-19,7.39194917678833,7.4549479484558105,7.349948883056641,7.4549479484558105,296111.0 +2010-04-20,7.4549479484558105,7.706946849822998,7.412949085235596,7.706946849822998,2241210.0 +2010-04-21,7.706946849822998,7.727945804595947,7.4549479484558105,7.706946849822998,2754071.0 +2010-04-22,7.685946941375732,7.685946941375732,7.4549479484558105,7.517948150634766,2060118.0 +2010-04-25,7.517948150634766,7.517948150634766,7.517948150634766,7.517948150634766,0.0 +2010-04-26,7.517948150634766,7.517948150634766,7.517948150634766,7.517948150634766,0.0 +2010-04-27,7.244949817657471,7.2659502029418945,7.160950183868408,7.223949909210205,828472.0 +2010-04-28,7.160950183868408,7.2029500007629395,6.971951961517334,7.034951210021973,2022332.0 +2010-04-29,6.908952236175537,7.034951210021973,6.803953170776367,7.034951210021973,1987399.0 +2010-05-02,7.034951210021973,7.034951210021973,7.034951210021973,7.034951210021973,0.0 +2010-05-03,6.992950916290283,7.076951026916504,6.929952144622803,6.992950916290283,1370361.0 +2010-05-04,6.971951961517334,6.971951961517334,6.887951850891113,6.929952144622803,716976.0 +2010-05-05,6.908952236175537,7.034951210021973,6.908952236175537,7.034951210021973,1186436.0 +2010-05-06,6.908952236175537,6.992950916290283,6.908952236175537,6.971951961517334,661914.0 +2010-05-09,6.971951961517334,6.971951961517334,6.971951961517334,6.971951961517334,0.0 +2010-05-10,6.5519537925720215,6.7199530601501465,6.509954929351807,6.677954196929932,1049635.0 +2010-05-11,6.740952968597412,6.761952877044678,6.698953151702881,6.740952968597412,880301.0 +2010-05-12,6.7199530601501465,6.7199530601501465,6.5519537925720215,6.593954086303711,994244.0 +2010-05-13,6.614953994750977,6.614953994750977,6.509954929351807,6.509954929351807,1117493.0 +2010-05-16,6.40495491027832,6.488955020904541,6.3629560470581055,6.425954818725586,442541.0 +2010-05-17,6.40495491027832,6.593954086303711,6.383955955505371,6.509954929351807,1183712.0 +2010-05-18,6.488955020904541,6.572954177856445,6.44695520401001,6.5519537925720215,292630.0 +2010-05-19,6.509954929351807,6.950952053070068,6.509954929351807,6.782952785491943,1901755.0 +2010-05-20,6.782952785491943,6.782952785491943,6.44695520401001,6.44695520401001,1120764.0 +2010-05-23,6.40495491027832,6.7199530601501465,6.3629560470581055,6.698953151702881,1022649.0 +2010-05-24,6.698953151702881,6.7199530601501465,6.593954086303711,6.656953811645508,750438.0 +2010-05-25,6.677954196929932,6.677954196929932,6.29995584487915,6.635953903198242,1560472.0 +2010-05-26,6.635953903198242,6.635953903198242,6.635953903198242,6.635953903198242,0.0 +2010-05-27,6.488955020904541,6.614953994750977,6.152956962585449,6.152956962585449,2624822.0 +2010-05-30,6.152956962585449,6.152956962585449,6.152956962585449,6.152956962585449,0.0 +2010-05-31,6.152956962585449,6.152956962585449,6.152956962585449,6.152956962585449,0.0 +2010-06-01,6.110957145690918,6.40495491027832,6.068957805633545,6.257956027984619,809172.0 +2010-06-02,6.173956871032715,6.1949567794799805,6.110957145690918,6.110957145690918,316968.0 +2010-06-03,6.152956962585449,6.23695707321167,6.110957145690918,6.110957145690918,643656.0 +2010-06-06,6.026957988739014,6.047957897186279,5.984958171844482,6.026957988739014,522417.0 +2010-06-07,6.026957988739014,6.026957988739014,5.900959014892578,5.942958831787109,759038.0 +2010-06-08,5.900959014892578,5.900959014892578,5.816959857940674,5.858959197998047,1352528.0 +2010-06-09,5.837958812713623,5.837958812713623,5.732960224151611,5.795959949493408,856386.0 +2010-06-10,5.795959949493408,5.816959857940674,5.774960041046143,5.774960041046143,671252.0 +2010-06-13,5.816959857940674,5.942958831787109,5.795959949493408,5.942958831787109,1270589.0 +2010-06-14,5.8799591064453125,6.152956962585449,5.8799591064453125,6.110957145690918,1157255.0 +2010-06-15,6.173956871032715,6.1949567794799805,6.047957897186279,6.068957805633545,949458.0 +2010-06-16,6.047957897186279,6.131957054138184,5.942958831787109,6.131957054138184,936296.0 +2010-06-17,6.1949567794799805,6.40495491027832,6.1949567794799805,6.1949567794799805,1303489.0 +2010-06-20,6.215957164764404,6.215957164764404,6.173956871032715,6.1949567794799805,597089.0 +2010-06-21,6.257956027984619,6.29995584487915,6.215957164764404,6.29995584487915,424760.0 +2010-06-22,6.29995584487915,6.320956230163574,6.215957164764404,6.278955936431885,551008.0 +2010-06-23,6.1949567794799805,6.23695707321167,6.1949567794799805,6.23695707321167,521370.0 +2010-06-24,6.173956871032715,6.1949567794799805,6.152956962585449,6.173956871032715,291944.0 +2010-06-27,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0 +2010-06-28,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0 +2010-06-29,6.173956871032715,6.173956871032715,6.173956871032715,6.173956871032715,0.0 +2010-06-30,6.23695707321167,6.23695707321167,6.026957988739014,6.047957897186279,671633.0 +2010-07-01,6.047957897186279,6.068957805633545,5.984958171844482,6.026957988739014,111581.0 +2010-07-04,5.900959014892578,5.942958831787109,5.8799591064453125,5.8799591064453125,377159.0 +2010-07-05,5.8799591064453125,6.152956962585449,5.8799591064453125,5.984958171844482,315730.0 +2010-07-06,6.089958190917969,6.110957145690918,6.005958080291748,6.005958080291748,198448.0 +2010-07-07,6.068957805633545,6.068957805633545,6.047957897186279,6.047957897186279,41347.0 +2010-07-08,6.047957897186279,6.215957164764404,6.047957897186279,6.215957164764404,351835.0 +2010-07-11,6.29995584487915,6.425954818725586,6.29995584487915,6.320956230163574,766714.0 +2010-07-12,6.29995584487915,6.3629560470581055,6.257956027984619,6.278955936431885,161482.0 +2010-07-13,6.215957164764404,6.23695707321167,6.1949567794799805,6.23695707321167,45557.0 +2010-07-14,6.23695707321167,6.23695707321167,6.23695707321167,6.23695707321167,0.0 +2010-07-15,6.278955936431885,6.278955936431885,6.1949567794799805,6.215957164764404,303935.0 +2010-07-18,5.8799591064453125,6.026957988739014,5.669960975646973,5.900959014892578,706300.0 +2010-07-19,5.942958831787109,5.963957786560059,5.8799591064453125,5.8799591064453125,115181.0 +2010-07-20,5.8799591064453125,5.900959014892578,5.816959857940674,5.858959197998047,82095.0 +2010-07-21,6.131957054138184,6.131957054138184,5.8799591064453125,5.8799591064453125,189653.0 +2010-07-22,5.8799591064453125,5.8799591064453125,5.858959197998047,5.8799591064453125,49976.0 +2010-07-25,5.774960041046143,5.984958171844482,5.774960041046143,5.921958923339844,168210.0 +2010-07-26,5.963957786560059,5.963957786560059,5.837958812713623,5.837958812713623,154105.0 +2010-07-27,5.753960132598877,5.774960041046143,5.732960224151611,5.774960041046143,480765.0 +2010-07-28,5.816959857940674,5.942958831787109,5.753960132598877,5.942958831787109,303283.0 +2010-07-29,5.984958171844482,6.047957897186279,5.8799591064453125,6.047957897186279,853539.0 +2010-08-01,6.005958080291748,6.005958080291748,5.8799591064453125,5.921958923339844,843820.0 +2010-08-02,5.921958923339844,5.921958923339844,5.8799591064453125,5.8799591064453125,153372.0 +2010-08-03,5.837958812713623,5.900959014892578,5.816959857940674,5.900959014892578,265792.0 +2010-08-04,5.921958923339844,5.942958831787109,5.8799591064453125,5.8799591064453125,203834.0 +2010-08-05,5.921958923339844,5.921958923339844,5.900959014892578,5.900959014892578,119691.0 +2010-08-08,5.900959014892578,5.942958831787109,5.900959014892578,5.942958831787109,138048.0 +2010-08-09,5.942958831787109,5.942958831787109,5.8799591064453125,5.921958923339844,119705.0 +2010-08-10,5.921958923339844,5.942958831787109,5.921958923339844,5.921958923339844,230177.0 +2010-08-11,5.8799591064453125,5.8799591064453125,5.669960975646973,5.795959949493408,228820.0 +2010-08-12,5.732960224151611,5.732960224151611,5.669960975646973,5.690959930419922,184344.0 +2010-08-15,5.648961067199707,5.669960975646973,5.648961067199707,5.669960975646973,204239.0 +2010-08-16,5.690959930419922,5.690959930419922,5.669960975646973,5.669960975646973,37995.0 +2010-08-17,5.669960975646973,5.669960975646973,5.543961048126221,5.585960865020752,434845.0 +2010-08-18,5.648961067199707,5.732960224151611,5.648961067199707,5.7119598388671875,259935.0 +2010-08-19,5.816959857940674,5.816959857940674,5.627961158752441,5.648961067199707,169496.0 +2010-08-22,5.585960865020752,5.585960865020752,5.3549628257751465,5.564960956573486,201063.0 +2010-08-23,5.5229620933532715,5.627961158752441,5.5229620933532715,5.627961158752441,65190.0 +2010-08-24,5.627961158752441,5.7119598388671875,5.627961158752441,5.7119598388671875,70314.0 +2010-08-25,5.7119598388671875,5.7119598388671875,5.669960975646973,5.7119598388671875,47581.0 +2010-08-26,5.564960956573486,5.669960975646973,5.564960956573486,5.669960975646973,100091.0 +2010-08-29,5.669960975646973,5.7119598388671875,5.669960975646973,5.669960975646973,60143.0 +2010-08-30,5.669960975646973,5.669960975646973,5.669960975646973,5.669960975646973,10061.0 +2010-08-31,5.627961158752441,5.627961158752441,5.606960773468018,5.606960773468018,49500.0 +2010-09-01,5.564960956573486,5.7119598388671875,5.438961982727051,5.7119598388671875,119138.0 +2010-09-02,5.669960975646973,5.7119598388671875,5.669960975646973,5.7119598388671875,62709.0 +2010-09-05,5.753960132598877,5.8799591064453125,5.753960132598877,5.8799591064453125,180572.0 +2010-09-06,5.8799591064453125,5.921958923339844,5.8799591064453125,5.900959014892578,103919.0 +2010-09-07,5.942958831787109,5.942958831787109,5.921958923339844,5.921958923339844,202549.0 +2010-09-09,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0 +2010-09-12,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0 +2010-09-14,5.921958923339844,5.921958923339844,5.921958923339844,5.921958923339844,0.0 +2010-09-15,5.942958831787109,5.963957786560059,5.900959014892578,5.942958831787109,292325.0 +2010-09-16,5.8799591064453125,5.900959014892578,5.8799591064453125,5.900959014892578,53843.0 +2010-09-19,5.8799591064453125,5.942958831787109,5.8799591064453125,5.942958831787109,99100.0 +2010-09-20,5.942958831787109,5.942958831787109,5.942958831787109,5.942958831787109,2928.0 +2010-09-21,5.8799591064453125,6.068957805633545,5.8799591064453125,6.068957805633545,269301.0 +2010-09-22,6.089958190917969,6.089958190917969,5.984958171844482,6.089958190917969,254449.0 +2010-09-26,6.131957054138184,6.131957054138184,6.110957145690918,6.110957145690918,133405.0 +2010-09-27,6.068957805633545,6.131957054138184,6.047957897186279,6.131957054138184,54486.0 +2010-09-28,6.110957145690918,6.110957145690918,5.963957786560059,5.963957786560059,302630.0 +2010-09-29,5.963957786560059,5.963957786560059,5.963957786560059,5.963957786560059,0.0 +2010-09-30,6.026957988739014,6.026957988739014,5.984958171844482,5.984958171844482,69086.0 +2010-10-03,5.984958171844482,6.047957897186279,5.921958923339844,5.942958831787109,148843.0 +2010-10-04,5.900959014892578,5.900959014892578,5.774960041046143,5.774960041046143,829119.0 +2010-10-05,5.795959949493408,5.816959857940674,5.690959930419922,5.7119598388671875,404031.0 +2010-10-06,5.669960975646973,5.669960975646973,5.501962184906006,5.5229620933532715,626385.0 +2010-10-07,5.585960865020752,5.585960865020752,5.3549628257751465,5.3969621658325195,1232560.0 +2010-10-10,5.3549628257751465,5.3969621658325195,5.239462852478027,5.239462852478027,1277246.0 +2010-10-11,5.24996280670166,5.24996280670166,5.102963924407959,5.123963832855225,1654882.0 +2010-10-12,5.123963832855225,5.123963832855225,4.997964859008789,5.050465106964111,1236651.0 +2010-10-13,5.0399651527404785,5.144964218139648,5.0399651527404785,5.092463970184326,995111.0 +2010-10-14,5.008464813232422,5.018964767456055,4.8719658851623535,4.892965793609619,1495557.0 +2010-10-17,4.976964950561523,4.976964950561523,4.745966911315918,4.756466865539551,1046383.0 +2010-10-18,4.756466865539551,4.850965976715088,4.724967002868652,4.745966911315918,773991.0 +2010-10-19,4.766966819763184,4.766966819763184,4.7144670486450195,4.7144670486450195,648294.0 +2010-10-20,4.693467140197754,4.745966911315918,4.682967185974121,4.703967094421387,346830.0 +2010-10-21,4.672467231750488,4.672467231750488,4.535967826843262,4.5569682121276855,631913.0 +2010-10-24,4.577968120574951,4.630467891693115,4.5569682121276855,4.619967937469482,420031.0 +2010-10-25,4.619967937469482,4.640967845916748,4.60946798324585,4.619967937469482,1139769.0 +2010-10-26,4.630467891693115,4.724967002868652,4.619967937469482,4.682967185974121,1212013.0 +2010-10-27,4.661966800689697,4.808966159820557,4.640967845916748,4.787967205047607,547165.0 +2010-10-28,4.756466865539551,4.850965976715088,4.745966911315918,4.787967205047607,468493.0 +2010-10-31,4.787967205047607,4.892965793609619,4.777466773986816,4.882465839385986,219953.0 +2010-11-01,4.829966068267822,4.8719658851623535,4.8194661140441895,4.829966068267822,266873.0 +2010-11-02,4.7144670486450195,4.724967002868652,4.661966800689697,4.703967094421387,249149.0 +2010-11-03,4.682967185974121,4.682967185974121,4.60946798324585,4.60946798324585,676318.0 +2010-11-04,4.60946798324585,4.60946798324585,4.60946798324585,4.60946798324585,0.0 +2010-11-07,4.640967845916748,4.640967845916748,4.598968029022217,4.598968029022217,289201.0 +2010-11-08,4.588468074798584,4.724967002868652,4.5569682121276855,4.60946798324585,1473491.0 +2010-11-09,4.619967937469482,4.630467891693115,4.5569682121276855,4.598968029022217,556270.0 +2010-11-10,4.588468074798584,4.588468074798584,4.5569682121276855,4.577968120574951,311244.0 +2010-11-11,,,,, +2010-11-14,4.577968120574951,4.577968120574951,4.577968120574951,4.577968120574951,0.0 +2010-11-18,4.577968120574951,4.577968120574951,4.577968120574951,4.577968120574951,0.0 +2010-11-21,4.588468074798584,4.619967937469482,4.577968120574951,4.598968029022217,268644.0 +2010-11-22,4.619967937469482,4.630467891693115,4.567468166351318,4.577968120574951,275301.0 +2010-11-23,4.577968120574951,4.588468074798584,4.5569682121276855,4.5569682121276855,325702.0 +2010-11-24,4.5569682121276855,4.577968120574951,4.493968963623047,4.5464677810668945,489098.0 +2010-11-25,,,,, +2010-11-28,4.493968963623047,4.525467872619629,4.472969055175781,4.50446891784668,448312.0 +2010-11-29,4.514967918395996,4.525467872619629,4.451969146728516,4.451969146728516,456279.0 +2010-11-30,4.451969146728516,4.483469009399414,4.367969036102295,4.367969036102295,856577.0 +2010-12-01,4.367969036102295,4.3889689445495605,4.346970081329346,4.3574700355529785,900839.0 +2010-12-02,,,,, +2010-12-05,4.3574700355529785,4.367969036102295,4.336470127105713,4.3574700355529785,518346.0 +2010-12-06,4.3574700355529785,4.378468990325928,4.3574700355529785,4.3574700355529785,369650.0 +2010-12-07,,,,, +2010-12-08,4.3574700355529785,4.367969036102295,4.346970081329346,4.346970081329346,632918.0 +2010-12-09,4.346970081329346,4.346970081329346,4.346970081329346,4.346970081329346,0.0 +2010-12-12,4.640967845916748,4.682967185974121,4.598968029022217,4.619967937469482,2963177.0 +2010-12-13,4.640967845916748,5.08196496963501,4.598968029022217,5.08196496963501,9246054.0 +2010-12-14,5.564960956573486,5.585960865020752,5.134463787078857,5.18696403503418,15903190.0 +2010-12-15,5.18696403503418,5.5229620933532715,5.176464080810547,5.1974639892578125,5540185.0 +2010-12-16,,,,, +2010-12-19,5.270963191986084,5.37596321105957,5.270963191986084,5.29196310043335,1414152.0 +2010-12-20,5.312963008880615,5.312963008880615,5.24996280670166,5.29196310043335,611151.0 +2010-12-21,5.270963191986084,5.564960956573486,5.24996280670166,5.37596321105957,4425630.0 +2010-12-22,5.37596321105957,5.501962184906006,5.312963008880615,5.480961799621582,2275625.0 +2010-12-23,5.480961799621582,5.480961799621582,5.480961799621582,5.480961799621582,0.0 +2010-12-26,5.564960956573486,5.8799591064453125,5.5229620933532715,5.732960224151611,4623888.0 +2010-12-27,5.795959949493408,5.8799591064453125,5.732960224151611,5.732960224151611,1724568.0 +2010-12-28,5.732960224151611,5.753960132598877,5.627961158752441,5.669960975646973,714685.0 +2010-12-29,5.690959930419922,5.753960132598877,5.669960975646973,5.732960224151611,1546582.0 +2010-12-30,,,,, +2011-01-02,6.509954929351807,6.5519537925720215,6.215957164764404,6.29995584487915,4658855.0 +2011-01-03,6.383955955505371,6.44695520401001,6.278955936431885,6.278955936431885,2521331.0 +2011-01-04,6.1949567794799805,6.29995584487915,6.152956962585449,6.215957164764404,1167808.0 +2011-01-05,6.1949567794799805,6.1949567794799805,6.089958190917969,6.152956962585449,645194.0 +2011-01-06,23.073591232299805,23.073591232299805,23.073591232299805,23.073591232299805,0.0 +2011-01-09,6.488955020904541,6.488955020904541,6.29995584487915,6.34195613861084,2715671.0 +2011-01-10,6.29995584487915,6.614953994750977,6.29995584487915,6.488955020904541,3862793.0 +2011-01-11,6.488955020904541,6.5519537925720215,6.40495491027832,6.44695520401001,1300756.0 +2011-01-12,6.5519537925720215,6.677954196929932,6.5519537925720215,6.614953994750977,2856729.0 +2011-01-13,,,,, +2011-01-16,6.614953994750977,6.614953994750977,6.509954929351807,6.509954929351807,1301451.0 +2011-01-17,6.509954929351807,6.509954929351807,6.40495491027832,6.425954818725586,543922.0 +2011-01-18,6.383955955505371,6.383955955505371,6.23695707321167,6.23695707321167,1033973.0 +2011-01-19,6.278955936431885,6.29995584487915,6.068957805633545,6.089958190917969,1611139.0 +2011-01-20,,,,, +2011-01-23,6.215957164764404,6.278955936431885,6.1949567794799805,6.257956027984619,592485.0 +2011-01-24,6.278955936431885,6.614953994750977,6.278955936431885,6.44695520401001,3350880.0 +2011-01-25,6.509954929351807,6.572954177856445,6.40495491027832,6.40495491027832,1425809.0 +2011-01-26,6.44695520401001,6.5519537925720215,6.34195613861084,6.467955112457275,2200757.0 +2011-01-27,,,,, +2011-01-30,5.942958831787109,6.34195613861084,5.942958831787109,6.131957054138184,1711735.0 +2011-01-31,6.23695707321167,6.23695707321167,6.005958080291748,6.047957897186279,892120.0 +2011-02-01,6.110957145690918,6.110957145690918,6.026957988739014,6.068957805633545,605527.0 +2011-02-02,6.131957054138184,6.215957164764404,6.068957805633545,6.110957145690918,1847026.0 +2011-02-03,,,,, +2011-02-06,6.173956871032715,6.1949567794799805,6.131957054138184,6.1949567794799805,2581465.0 +2011-02-07,6.173956871032715,6.173956871032715,6.089958190917969,6.110957145690918,3346913.0 +2011-02-08,6.131957054138184,6.131957054138184,6.047957897186279,6.089958190917969,1448033.0 +2011-02-09,6.089958190917969,6.131957054138184,6.047957897186279,6.047957897186279,870886.0 +2011-02-10,,,,, +2011-02-13,6.089958190917969,6.3629560470581055,6.047957897186279,6.173956871032715,4601026.0 +2011-02-14,6.173956871032715,6.215957164764404,6.047957897186279,6.089958190917969,1895908.0 +2011-02-15,6.089958190917969,6.131957054138184,6.089958190917969,6.089958190917969,679209.0 +2011-02-16,6.110957145690918,6.110957145690918,5.942958831787109,5.984958171844482,1642897.0 +2011-02-17,5.984958171844482,5.984958171844482,5.984958171844482,5.984958171844482,0.0 +2011-02-20,5.858959197998047,5.963957786560059,5.753960132598877,5.837958812713623,2092762.0 +2011-02-21,5.795959949493408,5.858959197998047,5.7119598388671875,5.732960224151611,697157.0 +2011-02-22,5.669960975646973,5.669960975646973,5.501962184906006,5.606960773468018,774310.0 +2011-02-23,5.7119598388671875,5.7119598388671875,5.543961048126221,5.543961048126221,337330.0 +2011-02-24,5.543961048126221,5.543961048126221,5.543961048126221,5.543961048126221,0.0 +2011-02-27,5.564960956573486,5.564960956573486,5.0399651527404785,5.144964218139648,1386790.0 +2011-02-28,5.0399651527404785,5.3549628257751465,4.913966178894043,5.228963851928711,1567348.0 +2011-03-01,5.37596321105957,5.3969621658325195,4.7144670486450195,4.7144670486450195,1124341.0 +2011-03-02,4.262969970703125,4.724967002868652,4.262969970703125,4.3889689445495605,3842997.0 +2011-03-03,4.3889689445495605,4.3889689445495605,4.3889689445495605,4.3889689445495605,0.0 +2011-03-06,4.976964950561523,4.976964950561523,4.619967937469482,4.724967002868652,1394576.0 +2011-03-07,4.619967937469482,5.092463970184326,4.5569682121276855,5.050465106964111,2746633.0 +2011-03-08,5.0399651527404785,5.501962184906006,5.0399651527404785,5.24996280670166,2820686.0 +2011-03-09,5.270963191986084,5.438961982727051,5.24996280670166,5.270963191986084,1633844.0 +2011-03-10,,,,, +2011-03-13,5.585960865020752,5.774960041046143,5.333962917327881,5.459961891174316,2280744.0 +2011-03-14,5.37596321105957,5.501962184906006,5.312963008880615,5.438961982727051,1520805.0 +2011-03-15,5.459961891174316,5.459961891174316,4.934966087341309,5.123963832855225,2501826.0 +2011-03-16,5.1974639892578125,5.333962917327881,5.165964126586914,5.176464080810547,1441100.0 +2011-03-17,,,,, +2011-03-20,5.501962184906006,5.501962184906006,5.24996280670166,5.333962917327881,2704623.0 +2011-03-21,,,,, +2011-03-22,5.417962074279785,5.669960975646973,5.417962074279785,5.459961891174316,2588384.0 +2011-03-23,5.417962074279785,5.564960956573486,5.37596321105957,5.501962184906006,1096178.0 +2011-03-24,5.501962184906006,5.501962184906006,5.501962184906006,5.501962184906006,0.0 +2011-03-27,5.669960975646973,6.257956027984619,5.669960975646973,6.257956027984619,6602016.0 +2011-03-28,6.320956230163574,6.803953170776367,6.320956230163574,6.40495491027832,7944830.0 +2011-03-29,6.509954929351807,6.614953994750977,6.34195613861084,6.40495491027832,1675173.0 +2011-03-30,6.425954818725586,6.44695520401001,6.29995584487915,6.3629560470581055,560446.0 +2011-03-31,,,,, +2011-04-03,6.761952877044678,6.803953170776367,6.656953811645508,6.698953151702881,1664692.0 +2011-04-04,6.761952877044678,6.803953170776367,6.698953151702881,6.782952785491943,1640987.0 +2011-04-05,6.803953170776367,6.971951961517334,6.740952968597412,6.803953170776367,1440300.0 +2011-04-06,6.803953170776367,7.244949817657471,6.803953170776367,7.160950183868408,2616808.0 +2011-04-07,,,,, +2011-04-10,7.160950183868408,7.160950183868408,7.160950183868408,7.160950183868408,0.0 +2011-04-11,7.118950843811035,7.118950843811035,6.824953079223633,7.055951118469238,943206.0 +2011-04-12,7.034951210021973,7.076951026916504,6.929952144622803,7.013950824737549,633451.0 +2011-04-13,6.929952144622803,6.992950916290283,6.908952236175537,6.929952144622803,967935.0 +2011-04-14,6.929952144622803,6.929952144622803,6.929952144622803,6.929952144622803,0.0 +2011-04-17,6.866951942443848,6.908952236175537,6.677954196929932,6.7199530601501465,1717149.0 +2011-04-18,6.635953903198242,6.677954196929932,6.614953994750977,6.635953903198242,224520.0 +2011-04-19,6.7199530601501465,6.7199530601501465,6.40495491027832,6.40495491027832,941015.0 +2011-04-20,6.29995584487915,6.40495491027832,6.1949567794799805,6.40495491027832,656199.0 +2011-04-21,,,,, +2011-04-24,6.383955955505371,6.467955112457275,6.34195613861084,6.40495491027832,398859.0 +2011-04-25,6.383955955505371,6.530954837799072,6.383955955505371,6.530954837799072,1155984.0 +2011-04-26,6.572954177856445,6.803953170776367,6.572954177856445,6.656953811645508,2126905.0 +2011-04-27,6.7199530601501465,6.824953079223633,6.698953151702881,6.7199530601501465,922392.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,6.740952968597412,6.845952033996582,6.7199530601501465,6.782952785491943,667290.0 +2011-05-03,6.761952877044678,6.782952785491943,6.740952968597412,6.782952785491943,214911.0 +2011-05-04,6.803953170776367,6.803953170776367,6.7199530601501465,6.782952785491943,754643.0 +2011-05-05,6.782952785491943,6.782952785491943,6.782952785491943,6.782952785491943,0.0 +2011-05-08,6.698953151702881,6.782952785491943,6.635953903198242,6.761952877044678,700438.0 +2011-05-09,6.824953079223633,7.118950843811035,6.782952785491943,6.992950916290283,2526407.0 +2011-05-10,7.013950824737549,7.39194917678833,7.013950824737549,7.307949066162109,3510352.0 +2011-05-11,7.349948883056641,7.370948791503906,7.139949798583984,7.2029500007629395,1163322.0 +2011-05-12,,,,, +2011-05-15,7.307949066162109,7.370948791503906,7.223949909210205,7.244949817657471,784205.0 +2011-05-16,7.328948974609375,7.328948974609375,7.160950183868408,7.181950092315674,184810.0 +2011-05-17,7.2029500007629395,7.349948883056641,7.2029500007629395,7.286949157714844,475903.0 +2011-05-18,7.244949817657471,7.286949157714844,7.181950092315674,7.286949157714844,589551.0 +2011-05-19,,,,, +2011-05-22,7.349948883056641,7.349948883056641,7.2659502029418945,7.307949066162109,500670.0 +2011-05-23,7.181950092315674,7.2659502029418945,7.139949798583984,7.181950092315674,491493.0 +2011-05-24,7.160950183868408,7.244949817657471,7.160950183868408,7.2029500007629395,351478.0 +2011-05-25,7.139949798583984,7.160950183868408,7.0979509353637695,7.139949798583984,232115.0 +2011-05-26,,,,, +2011-05-29,7.2029500007629395,7.286949157714844,7.118950843811035,7.2029500007629395,385645.0 +2011-05-30,7.244949817657471,7.244949817657471,7.118950843811035,7.181950092315674,439388.0 +2011-05-31,7.160950183868408,7.286949157714844,7.139949798583984,7.244949817657471,1098469.0 +2011-06-01,7.244949817657471,7.2659502029418945,7.139949798583984,7.181950092315674,371397.0 +2011-06-02,,,,, +2011-06-05,7.076951026916504,7.118950843811035,7.034951210021973,7.118950843811035,118300.0 +2011-06-06,7.034951210021973,7.118950843811035,7.034951210021973,7.055951118469238,169620.0 +2011-06-07,7.0979509353637695,7.0979509353637695,6.887951850891113,6.887951850891113,818915.0 +2011-06-08,6.866951942443848,6.866951942443848,6.614953994750977,6.866951942443848,1136603.0 +2011-06-09,,,,, +2011-06-12,6.824953079223633,6.845952033996582,6.614953994750977,6.845952033996582,857029.0 +2011-06-13,6.656953811645508,6.824953079223633,6.656953811645508,6.740952968597412,1249346.0 +2011-06-14,6.7199530601501465,6.7199530601501465,6.44695520401001,6.467955112457275,2288577.0 +2011-06-15,6.467955112457275,6.488955020904541,6.383955955505371,6.383955955505371,629580.0 +2011-06-16,,,,, +2011-06-19,6.3629560470581055,6.5519537925720215,6.320956230163574,6.320956230163574,1077307.0 +2011-06-20,6.3629560470581055,6.425954818725586,6.29995584487915,6.383955955505371,503784.0 +2011-06-21,6.488955020904541,6.530954837799072,6.3629560470581055,6.40495491027832,724357.0 +2011-06-22,6.425954818725586,6.44695520401001,6.320956230163574,6.34195613861084,331330.0 +2011-06-23,,,,, +2011-06-26,6.34195613861084,6.488955020904541,6.320956230163574,6.488955020904541,219458.0 +2011-06-27,6.44695520401001,6.572954177856445,6.425954818725586,6.44695520401001,318340.0 +2011-06-28,6.44695520401001,6.488955020904541,6.383955955505371,6.40495491027832,145291.0 +2011-06-29,6.7199530601501465,7.034951210021973,6.7199530601501465,7.034951210021973,3593953.0 +2011-06-30,,,,, +2011-07-03,6.971951961517334,7.118950843811035,6.845952033996582,6.992950916290283,1157584.0 +2011-07-04,6.950952053070068,7.034951210021973,6.929952144622803,6.929952144622803,411740.0 +2011-07-05,6.929952144622803,6.950952053070068,6.908952236175537,6.950952053070068,159391.0 +2011-07-06,7.034951210021973,7.412949085235596,6.950952053070068,7.055951118469238,5454056.0 +2011-07-07,,,,, +2011-07-10,7.0979509353637695,7.139949798583984,6.824953079223633,6.887951850891113,1664044.0 +2011-07-11,6.929952144622803,6.992950916290283,6.782952785491943,6.824953079223633,426912.0 +2011-07-12,6.7199530601501465,6.887951850891113,6.656953811645508,6.677954196929932,666652.0 +2011-07-13,6.677954196929932,6.803953170776367,6.614953994750977,6.635953903198242,422298.0 +2011-07-14,,,,, +2011-07-17,6.7199530601501465,6.824953079223633,6.635953903198242,6.7199530601501465,659942.0 +2011-07-18,6.677954196929932,6.698953151702881,6.593954086303711,6.593954086303711,395217.0 +2011-07-19,6.509954929351807,6.635953903198242,6.488955020904541,6.635953903198242,472555.0 +2011-07-20,6.677954196929932,6.7199530601501465,6.656953811645508,6.7199530601501465,378197.0 +2011-07-21,6.7199530601501465,6.7199530601501465,6.7199530601501465,6.7199530601501465,0.0 +2011-07-24,6.992950916290283,6.992950916290283,6.866951942443848,6.887951850891113,149953.0 +2011-07-25,6.824953079223633,6.887951850891113,6.698953151702881,6.698953151702881,1031697.0 +2011-07-26,6.7199530601501465,6.824953079223633,6.7199530601501465,6.7199530601501465,336854.0 +2011-07-27,6.803953170776367,6.803953170776367,6.656953811645508,6.656953811645508,202058.0 +2011-07-28,,,,, +2011-07-31,6.530954837799072,6.572954177856445,6.425954818725586,6.509954929351807,273968.0 +2011-08-01,6.530954837799072,6.635953903198242,6.509954929351807,6.5519537925720215,219968.0 +2011-08-02,6.572954177856445,6.572954177856445,6.44695520401001,6.467955112457275,572899.0 +2011-08-03,6.425954818725586,6.425954818725586,6.320956230163574,6.425954818725586,1004187.0 +2011-08-04,,,,, +2011-08-07,5.795959949493408,5.8799591064453125,5.5229620933532715,5.690959930419922,669866.0 +2011-08-08,5.795959949493408,5.795959949493408,5.5229620933532715,5.627961158752441,819534.0 +2011-08-09,5.123963832855225,5.627961158752441,5.123963832855225,5.5229620933532715,1106921.0 +2011-08-10,5.669960975646973,6.068957805633545,5.585960865020752,5.627961158752441,2702423.0 +2011-08-11,,,,, +2011-08-14,5.7119598388671875,5.774960041046143,5.690959930419922,5.7119598388671875,1452186.0 +2011-08-15,5.732960224151611,5.963957786560059,5.690959930419922,5.795959949493408,1286908.0 +2011-08-16,5.816959857940674,5.837958812713623,5.669960975646973,5.690959930419922,434207.0 +2011-08-17,5.648961067199707,5.774960041046143,5.648961067199707,5.7119598388671875,225796.0 +2011-08-18,,,,, +2011-08-21,5.501962184906006,5.5229620933532715,5.417962074279785,5.417962074279785,605027.0 +2011-08-22,5.438961982727051,5.438961982727051,5.24996280670166,5.312963008880615,1967304.0 +2011-08-23,5.312963008880615,5.37596321105957,5.24996280670166,5.37596321105957,1724916.0 +2011-08-24,5.37596321105957,5.459961891174316,5.333962917327881,5.3969621658325195,1257261.0 +2011-08-25,,,,, +2011-08-28,5.3969621658325195,5.3969621658325195,5.3969621658325195,5.3969621658325195,0.0 +2011-09-01,5.3969621658325195,5.3969621658325195,5.3969621658325195,5.3969621658325195,0.0 +2011-09-04,5.438961982727051,5.585960865020752,5.3969621658325195,5.5229620933532715,1850831.0 +2011-09-05,5.480961799621582,5.501962184906006,5.3969621658325195,5.459961891174316,1075340.0 +2011-09-06,5.459961891174316,5.501962184906006,5.3969621658325195,5.438961982727051,834572.0 +2011-09-07,5.480961799621582,5.5229620933532715,5.417962074279785,5.459961891174316,1408576.0 +2011-09-08,,,,, +2011-09-11,5.459961891174316,5.606960773468018,5.417962074279785,5.5229620933532715,1250237.0 +2011-09-12,5.459961891174316,5.480961799621582,5.333962917327881,5.333962917327881,836400.0 +2011-09-13,5.459961891174316,5.480961799621582,5.3549628257751465,5.438961982727051,985706.0 +2011-09-14,5.480961799621582,5.480961799621582,5.37596321105957,5.417962074279785,752586.0 +2011-09-15,,,,, +2011-09-18,5.7119598388671875,5.732960224151611,5.606960773468018,5.606960773468018,1553977.0 +2011-09-19,5.585960865020752,5.648961067199707,5.5229620933532715,5.564960956573486,1015383.0 +2011-09-20,5.585960865020752,5.732960224151611,5.564960956573486,5.690959930419922,1045954.0 +2011-09-21,5.7119598388671875,5.7119598388671875,5.585960865020752,5.606960773468018,591027.0 +2011-09-22,5.606960773468018,5.606960773468018,5.606960773468018,5.606960773468018,0.0 +2011-09-25,5.459961891174316,5.564960956573486,5.438961982727051,5.459961891174316,866777.0 +2011-09-26,5.459961891174316,5.669960975646973,5.417962074279785,5.585960865020752,2675251.0 +2011-09-27,5.648961067199707,5.690959930419922,5.585960865020752,5.669960975646973,1254861.0 +2011-09-28,5.7119598388671875,5.7119598388671875,5.564960956573486,5.564960956573486,978163.0 +2011-09-29,5.564960956573486,5.564960956573486,5.564960956573486,5.564960956573486,0.0 +2011-10-02,5.7119598388671875,5.8799591064453125,5.564960956573486,5.585960865020752,2419378.0 +2011-10-03,5.606960773468018,5.606960773468018,5.459961891174316,5.480961799621582,1560696.0 +2011-10-04,5.37596321105957,5.438961982727051,5.312963008880615,5.3549628257751465,1739231.0 +2011-10-05,5.417962074279785,5.438961982727051,5.312963008880615,5.333962917327881,1636420.0 +2011-10-06,,,,, +2011-10-09,5.438961982727051,5.5229620933532715,5.417962074279785,5.438961982727051,1995732.0 +2011-10-10,5.438961982727051,5.627961158752441,5.417962074279785,5.5229620933532715,2674446.0 +2011-10-11,5.606960773468018,5.627961158752441,5.480961799621582,5.5229620933532715,1304775.0 +2011-10-12,5.5229620933532715,5.606960773468018,5.438961982727051,5.564960956573486,1353337.0 +2011-10-13,,,,, +2011-10-16,5.669960975646973,5.669960975646973,5.564960956573486,5.627961158752441,1236579.0 +2011-10-17,5.606960773468018,5.732960224151611,5.564960956573486,5.606960773468018,1535534.0 +2011-10-18,5.585960865020752,5.585960865020752,5.459961891174316,5.5229620933532715,1456357.0 +2011-10-19,5.438961982727051,5.438961982727051,5.3549628257751465,5.417962074279785,1241132.0 +2011-10-20,,,,, +2011-10-23,5.459961891174316,5.690959930419922,5.459961891174316,5.585960865020752,2641413.0 +2011-10-24,5.543961048126221,5.606960773468018,5.5229620933532715,5.5229620933532715,946101.0 +2011-10-25,5.543961048126221,5.669960975646973,5.543961048126221,5.585960865020752,1451652.0 +2011-10-26,5.606960773468018,5.648961067199707,5.543961048126221,5.648961067199707,737457.0 +2011-10-27,,,,, +2011-10-30,5.7119598388671875,5.7119598388671875,5.606960773468018,5.669960975646973,1315918.0 +2011-10-31,5.669960975646973,5.669960975646973,5.543961048126221,5.585960865020752,1087469.0 +2011-11-01,5.543961048126221,5.564960956573486,5.438961982727051,5.501962184906006,1043954.0 +2011-11-02,5.459961891174316,5.543961048126221,5.459961891174316,5.459961891174316,847772.0 +2011-11-03,,,,, +2011-11-06,5.459961891174316,5.459961891174316,5.459961891174316,5.459961891174316,0.0 +2011-11-10,5.459961891174316,5.459961891174316,5.459961891174316,5.459961891174316,0.0 +2011-11-13,5.501962184906006,5.5229620933532715,5.417962074279785,5.501962184906006,3410732.0 +2011-11-14,5.480961799621582,5.5229620933532715,5.417962074279785,5.438961982727051,2050028.0 +2011-11-15,5.438961982727051,5.438961982727051,5.3549628257751465,5.37596321105957,1991951.0 +2011-11-16,5.3549628257751465,5.501962184906006,5.3549628257751465,5.459961891174316,3937688.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,5.543961048126221,5.543961048126221,5.543961048126221,5.543961048126221,0.0 +2011-11-22,5.3549628257751465,5.37596321105957,5.24996280670166,5.37596321105957,3023482.0 +2011-11-23,5.37596321105957,5.37596321105957,5.37596321105957,5.37596321105957,0.0 +2011-11-24,5.37596321105957,5.37596321105957,5.37596321105957,5.37596321105957,0.0 +2011-11-27,5.24996280670166,5.312963008880615,5.218463897705078,5.24996280670166,1884132.0 +2011-11-28,5.239462852478027,5.3969621658325195,5.228963851928711,5.24996280670166,6070417.0 +2011-11-29,5.24996280670166,5.3549628257751465,5.239462852478027,5.270963191986084,3746254.0 +2011-11-30,5.270963191986084,5.29196310043335,5.207963943481445,5.218463897705078,4061589.0 +2011-12-01,,,,, +2011-12-04,5.333962917327881,5.37596321105957,5.29196310043335,5.312963008880615,3853112.0 +2011-12-05,5.333962917327881,5.585960865020752,5.312963008880615,5.438961982727051,12987422.0 +2011-12-06,5.438961982727051,5.480961799621582,5.3549628257751465,5.3969621658325195,2996953.0 +2011-12-07,5.3969621658325195,5.438961982727051,5.37596321105957,5.3969621658325195,3245393.0 +2011-12-08,,,,, +2011-12-11,5.7119598388671875,5.795959949493408,5.606960773468018,5.690959930419922,5880578.0 +2011-12-12,5.669960975646973,5.753960132598877,5.606960773468018,5.732960224151611,3655691.0 +2011-12-13,5.669960975646973,6.026957988739014,5.18696403503418,5.29196310043335,12380980.0 +2011-12-14,5.501962184906006,5.606960773468018,5.459961891174316,5.564960956573486,5133430.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,5.858959197998047,5.963957786560059,5.774960041046143,5.8799591064453125,4380192.0 +2011-12-20,5.8799591064453125,6.278955936431885,5.858959197998047,6.131957054138184,13158685.0 +2011-12-21,6.1949567794799805,6.425954818725586,6.1949567794799805,6.29995584487915,6243209.0 +2011-12-22,6.29995584487915,6.29995584487915,6.29995584487915,6.29995584487915,0.0 +2011-12-25,6.509954929351807,7.118950843811035,6.488955020904541,6.929952144622803,11474355.0 +2011-12-26,7.055951118469238,7.6229472160339355,7.055951118469238,7.601946830749512,24171937.0 +2011-12-27,7.643947124481201,7.874945163726807,7.286949157714844,7.559947967529297,16238497.0 +2011-12-28,7.664947032928467,7.895945072174072,7.643947124481201,7.727945804595947,10995447.0 +2011-12-29,,,,, +2012-01-01,7.832945823669434,7.853946208953857,7.580946922302246,7.748946189880371,5275788.0 +2012-01-02,7.748946189880371,7.853946208953857,7.685946941375732,7.790946006774902,6005307.0 +2012-01-03,7.832945823669434,8.189943313598633,7.601946830749512,7.832945823669434,14969183.0 +2012-01-04,7.832945823669434,7.832945823669434,7.559947967529297,7.748946189880371,7852153.0 +2012-01-05,,,,, +2012-01-08,7.748946189880371,7.874945163726807,7.685946941375732,7.790946006774902,7120529.0 +2012-01-09,8.063943862915039,8.273942947387695,8.000944137573242,8.231943130493164,21640858.0 +2012-01-10,8.273942947387695,8.294941902160645,7.958944797515869,8.126943588256836,9630585.0 +2012-01-11,8.084943771362305,8.084943771362305,7.874945163726807,7.895945072174072,6280481.0 +2012-01-12,,,,, +2012-01-15,7.748946189880371,7.916944980621338,7.496947765350342,7.895945072174072,9759514.0 +2012-01-16,7.916944980621338,7.916944980621338,7.118950843811035,7.160950183868408,18813024.0 +2012-01-17,7.118950843811035,7.160950183868408,6.803953170776367,7.055951118469238,8828579.0 +2012-01-18,7.013950824737549,7.2029500007629395,6.929952144622803,7.160950183868408,8966980.0 +2012-01-19,,,,, +2012-01-22,7.034951210021973,7.034951210021973,6.887951850891113,6.971951961517334,2372611.0 +2012-01-23,7.013950824737549,7.286949157714844,7.013950824737549,7.223949909210205,8308104.0 +2012-01-24,7.244949817657471,7.307949066162109,7.118950843811035,7.181950092315674,2610703.0 +2012-01-25,7.139949798583984,7.181950092315674,6.992950916290283,7.139949798583984,2951672.0 +2012-01-26,,,,, +2012-01-29,7.139949798583984,7.139949798583984,7.139949798583984,7.139949798583984,0.0 +2012-01-30,7.286949157714844,7.286949157714844,6.782952785491943,6.824953079223633,19196736.0 +2012-01-31,6.803953170776367,6.929952144622803,6.677954196929932,6.740952968597412,7665071.0 +2012-02-01,6.782952785491943,6.824953079223633,6.656953811645508,6.7199530601501465,4511945.0 +2012-02-02,6.7199530601501465,6.7199530601501465,6.7199530601501465,6.7199530601501465,0.0 +2012-02-05,6.698953151702881,6.992950916290283,6.698953151702881,6.887951850891113,7298654.0 +2012-02-06,6.971951961517334,7.055951118469238,6.824953079223633,6.950952053070068,7235787.0 +2012-02-07,6.971951961517334,6.971951961517334,6.887951850891113,6.971951961517334,2571546.0 +2012-02-08,6.992950916290283,7.076951026916504,6.971951961517334,7.034951210021973,3352456.0 +2012-02-09,,,,, +2012-02-12,7.181950092315674,7.223949909210205,7.013950824737549,7.0979509353637695,3438814.0 +2012-02-13,7.055951118469238,7.160950183868408,6.992950916290283,7.0979509353637695,2913281.0 +2012-02-14,7.139949798583984,7.139949798583984,6.887951850891113,7.055951118469238,3365080.0 +2012-02-15,7.055951118469238,7.055951118469238,6.929952144622803,6.950952053070068,2120847.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,6.992950916290283,6.992950916290283,6.824953079223633,6.908952236175537,3822483.0 +2012-02-21,6.929952144622803,6.929952144622803,6.845952033996582,6.887951850891113,3844940.0 +2012-02-22,6.887951850891113,6.887951850891113,6.887951850891113,6.887951850891113,0.0 +2012-02-23,6.887951850891113,6.887951850891113,6.887951850891113,6.887951850891113,0.0 +2012-02-26,6.824953079223633,6.845952033996582,6.7199530601501465,6.782952785491943,4532440.0 +2012-02-27,6.782952785491943,6.845952033996582,6.740952968597412,6.845952033996582,2991153.0 +2012-02-28,6.824953079223633,6.992950916290283,6.635953903198242,6.698953151702881,11288991.0 +2012-02-29,6.740952968597412,6.803953170776367,6.509954929351807,6.7199530601501465,5050472.0 +2012-03-01,,,,, +2012-03-04,6.845952033996582,6.929952144622803,6.7199530601501465,6.824953079223633,7124329.0 +2012-03-05,6.845952033996582,6.887951850891113,6.740952968597412,6.824953079223633,5086315.0 +2012-03-06,6.824953079223633,6.866951942443848,6.782952785491943,6.845952033996582,6492425.0 +2012-03-07,6.7199530601501465,6.845952033996582,6.698953151702881,6.824953079223633,5104401.0 +2012-03-08,,,,, +2012-03-11,7.076951026916504,7.2659502029418945,7.055951118469238,7.2029500007629395,13665555.0 +2012-03-12,7.244949817657471,7.244949817657471,7.034951210021973,7.055951118469238,6929552.0 +2012-03-13,7.076951026916504,7.139949798583984,6.929952144622803,7.013950824737549,9357797.0 +2012-03-14,7.013950824737549,7.139949798583984,6.992950916290283,7.013950824737549,7380893.0 +2012-03-15,,,,, +2012-03-18,6.992950916290283,7.0979509353637695,6.992950916290283,7.076951026916504,5177845.0 +2012-03-19,7.0979509353637695,7.433948040008545,7.0979509353637695,7.244949817657471,13996505.0 +2012-03-20,7.244949817657471,7.244949817657471,7.013950824737549,7.055951118469238,6350876.0 +2012-03-21,7.0979509353637695,7.160950183868408,6.992950916290283,7.055951118469238,4363820.0 +2012-03-22,,,,, +2012-03-25,7.181950092315674,7.496947765350342,7.160950183868408,7.349948883056641,9859110.0 +2012-03-26,7.349948883056641,7.4549479484558105,7.223949909210205,7.286949157714844,6443834.0 +2012-03-27,7.307949066162109,7.349948883056641,7.139949798583984,7.160950183868408,5426580.0 +2012-03-28,7.160950183868408,7.244949817657471,7.118950843811035,7.139949798583984,3747140.0 +2012-03-29,,,,, +2012-04-01,7.2029500007629395,7.286949157714844,7.118950843811035,7.2659502029418945,5555166.0 +2012-04-02,7.307949066162109,7.349948883056641,7.2029500007629395,7.223949909210205,5664700.0 +2012-04-03,7.244949817657471,7.475947856903076,7.223949909210205,7.412949085235596,10602906.0 +2012-04-04,7.412949085235596,7.475947856903076,7.2659502029418945,7.307949066162109,6574997.0 +2012-04-05,,,,, +2012-04-08,7.307949066162109,7.328948974609375,6.761952877044678,7.118950843811035,6825013.0 +2012-04-09,7.076951026916504,7.118950843811035,6.845952033996582,7.076951026916504,4672851.0 +2012-04-10,7.055951118469238,7.076951026916504,6.866951942443848,6.929952144622803,3430028.0 +2012-04-11,6.866951942443848,6.908952236175537,6.656953811645508,6.908952236175537,3525162.0 +2012-04-12,,,,, +2012-04-15,6.887951850891113,6.992950916290283,6.782952785491943,6.908952236175537,2619079.0 +2012-04-16,6.908952236175537,6.908952236175537,6.635953903198242,6.782952785491943,2691847.0 +2012-04-17,6.824953079223633,7.055951118469238,6.824953079223633,6.971951961517334,2201438.0 +2012-04-18,6.929952144622803,6.971951961517334,6.887951850891113,6.908952236175537,3007396.0 +2012-04-19,,,,, +2012-04-22,6.866951942443848,6.866951942443848,6.761952877044678,6.803953170776367,2348797.0 +2012-04-23,6.887951850891113,7.055951118469238,6.761952877044678,6.866951942443848,7320840.0 +2012-04-24,6.866951942443848,6.887951850891113,6.803953170776367,6.866951942443848,1776978.0 +2012-04-25,6.887951850891113,6.908952236175537,6.845952033996582,6.866951942443848,1191265.0 +2012-04-26,,,,, +2012-04-29,6.908952236175537,6.929952144622803,6.887951850891113,6.908952236175537,1230370.0 +2012-04-30,6.908952236175537,6.929952144622803,6.803953170776367,6.887951850891113,1311085.0 +2012-05-01,6.887951850891113,6.908952236175537,6.866951942443848,6.887951850891113,936958.0 +2012-05-02,6.908952236175537,6.971951961517334,6.887951850891113,6.929952144622803,1096288.0 +2012-05-03,,,,, +2012-05-06,6.887951850891113,6.908952236175537,6.803953170776367,6.824953079223633,904396.0 +2012-05-07,6.782952785491943,6.803953170776367,6.740952968597412,6.803953170776367,819529.0 +2012-05-08,6.803953170776367,6.866951942443848,6.761952877044678,6.824953079223633,840858.0 +2012-05-09,6.782952785491943,6.803953170776367,6.614953994750977,6.614953994750977,1115860.0 +2012-05-10,6.614953994750977,6.614953994750977,6.614953994750977,6.614953994750977,0.0 +2012-05-13,6.635953903198242,6.698953151702881,6.530954837799072,6.5519537925720215,1199560.0 +2012-05-14,6.44695520401001,6.509954929351807,6.29995584487915,6.3629560470581055,877025.0 +2012-05-15,6.425954818725586,6.572954177856445,6.425954818725586,6.488955020904541,1228889.0 +2012-05-16,6.425954818725586,6.509954929351807,6.320956230163574,6.509954929351807,1158498.0 +2012-05-17,,,,, +2012-05-20,6.23695707321167,6.278955936431885,6.152956962585449,6.23695707321167,1643006.0 +2012-05-21,6.257956027984619,6.278955936431885,6.1949567794799805,6.257956027984619,881096.0 +2012-05-22,6.29995584487915,6.320956230163574,6.257956027984619,6.278955936431885,1194641.0 +2012-05-23,6.23695707321167,6.23695707321167,6.152956962585449,6.1949567794799805,891977.0 +2012-05-24,,,,, +2012-05-27,6.089958190917969,6.110957145690918,5.900959014892578,6.110957145690918,703447.0 +2012-05-28,6.152956962585449,6.278955936431885,6.131957054138184,6.1949567794799805,1088588.0 +2012-05-29,6.215957164764404,6.29995584487915,6.152956962585449,6.1949567794799805,606251.0 +2012-05-30,6.23695707321167,6.23695707321167,5.858959197998047,5.900959014892578,2769909.0 +2012-05-31,,,,, +2012-06-03,5.3969621658325195,5.459961891174316,5.270963191986084,5.438961982727051,1404823.0 +2012-06-04,5.3549628257751465,5.5229620933532715,5.270963191986084,5.37596321105957,2208796.0 +2012-06-05,5.417962074279785,5.438961982727051,5.333962917327881,5.3549628257751465,1273808.0 +2012-06-06,5.417962074279785,5.438961982727051,5.144964218139648,5.270963191986084,2268072.0 +2012-06-07,,,,, +2012-06-10,5.24996280670166,5.3969621658325195,5.24996280670166,5.3969621658325195,671647.0 +2012-06-11,5.3969621658325195,5.8799591064453125,5.3969621658325195,5.669960975646973,4322872.0 +2012-06-12,5.6533331871032715,5.733333110809326,5.3866658210754395,5.586666107177734,2038492.0 +2012-06-13,5.626666069030762,5.626666069030762,5.480000019073486,5.50666618347168,926973.0 +2012-06-14,,,,, +2012-06-17,5.493332862854004,5.50666618347168,5.440000057220459,5.466666221618652,864041.0 +2012-06-18,5.519999980926514,5.573332786560059,5.466666221618652,5.546666145324707,1714147.0 +2012-06-19,5.546666145324707,5.813333034515381,5.533332824707031,5.666666030883789,3703151.0 +2012-06-20,5.71999979019165,5.786665916442871,5.679999828338623,5.679999828338623,1419498.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0 +2012-06-26,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0 +2012-06-27,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0 +2012-06-28,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0 +2012-07-01,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0 +2012-07-02,5.293333053588867,5.360000133514404,5.28000020980835,5.3333330154418945,666888.0 +2012-07-03,5.360000133514404,5.50666618347168,5.3333330154418945,5.413332939147949,1669128.0 +2012-07-04,5.453332901000977,5.573332786560059,5.426665782928467,5.453332901000977,1888275.0 +2012-07-05,,,,, +2012-07-08,5.50666618347168,5.586666107177734,5.493332862854004,5.493332862854004,1083491.0 +2012-07-09,5.466666221618652,5.50666618347168,5.360000133514404,5.400000095367432,819011.0 +2012-07-10,5.373332977294922,5.426665782928467,5.346665859222412,5.3866658210754395,680962.0 +2012-07-11,5.3866658210754395,5.3866658210754395,5.320000171661377,5.373332977294922,658747.0 +2012-07-12,,,,, +2012-07-15,5.3333330154418945,5.3333330154418945,5.266665935516357,5.266665935516357,577848.0 +2012-07-16,5.266665935516357,5.3333330154418945,5.22666597366333,5.22666597366333,606281.0 +2012-07-17,5.266665935516357,5.320000171661377,5.093332767486572,5.239999771118164,421207.0 +2012-07-18,5.293333053588867,5.400000095367432,5.239999771118164,5.320000171661377,802695.0 +2012-07-19,,,,, +2012-07-22,5.373332977294922,5.440000057220459,5.346665859222412,5.413332939147949,626392.0 +2012-07-23,5.360000133514404,5.373332977294922,5.25333309173584,5.28000020980835,686643.0 +2012-07-24,5.266665935516357,5.400000095367432,5.266665935516357,5.373332977294922,710771.0 +2012-07-25,5.3333330154418945,5.360000133514404,5.306665897369385,5.320000171661377,465187.0 +2012-07-26,,,,, +2012-07-29,5.360000133514404,5.559999942779541,5.346665859222412,5.559999942779541,1615492.0 +2012-07-30,5.546666145324707,5.679999828338623,5.533332824707031,5.639999866485596,1649002.0 +2012-07-31,5.639999866485596,6.079999923706055,5.639999866485596,5.9466657638549805,3360708.0 +2012-08-01,5.97333288192749,5.97333288192749,5.840000152587891,5.840000152587891,1252331.0 +2012-08-02,,,,, +2012-08-05,5.866665840148926,5.906665802001953,5.826665878295898,5.853332996368408,827771.0 +2012-08-06,5.840000152587891,5.920000076293945,5.813333034515381,5.840000152587891,1800453.0 +2012-08-07,5.866665840148926,6.320000171661377,5.866665840148926,6.053332805633545,3534180.0 +2012-08-08,6.066666126251221,6.106666088104248,5.920000076293945,5.97333288192749,1726357.0 +2012-08-09,,,,, +2012-08-12,5.97333288192749,6.026666164398193,5.8933329582214355,5.9466657638549805,591408.0 +2012-08-13,5.8933329582214355,5.986666202545166,5.8933329582214355,5.986666202545166,1393530.0 +2012-08-14,5.906665802001953,6.0,5.906665802001953,5.986666202545166,527722.0 +2012-08-15,6.013332843780518,6.146666049957275,5.986666202545166,6.146666049957275,1626086.0 +2012-08-16,,,,, +2012-08-19,6.146666049957275,6.146666049957275,6.146666049957275,6.146666049957275,0.0 +2012-08-23,6.146666049957275,6.146666049957275,6.146666049957275,6.146666049957275,0.0 +2012-08-26,6.239999771118164,6.3333330154418945,6.159999847412109,6.25333309173584,2178311.0 +2012-08-27,6.293333053588867,6.293333053588867,5.866665840148926,6.173333168029785,3649571.0 +2012-08-28,6.173333168029785,6.239999771118164,6.013332843780518,6.053332805633545,2120666.0 +2012-08-29,6.053332805633545,6.053332805633545,5.97333288192749,6.013332843780518,1245303.0 +2012-08-30,,,,, +2012-09-02,6.373332977294922,6.71999979019165,6.373332977294922,6.666666030883789,6373522.0 +2012-09-03,6.626666069030762,6.960000038146973,6.599999904632568,6.71999979019165,4803442.0 +2012-09-04,6.666666030883789,6.7733330726623535,6.546666145324707,6.666666030883789,1529126.0 +2012-09-05,,,,, +2012-09-06,6.666666030883789,6.666666030883789,6.666666030883789,6.666666030883789,0.0 +2012-09-09,6.800000190734863,7.066666126251221,6.71999979019165,7.039999961853027,3489420.0 +2012-09-10,7.066666126251221,7.306665897369385,6.933332920074463,7.199999809265137,5166206.0 +2012-09-11,7.199999809265137,7.920000076293945,7.146666049957275,7.733333110809326,10743056.0 +2012-09-12,7.706665992736816,8.0,7.413332939147949,7.466666221618652,7127370.0 +2012-09-13,,,,, +2012-09-16,7.626666069030762,7.679999828338623,7.493332862854004,7.546666145324707,1272401.0 +2012-09-17,7.546666145324707,7.6533331871032715,7.519999980926514,7.599999904632568,1590071.0 +2012-09-18,7.599999904632568,7.626666069030762,7.199999809265137,7.28000020980835,4285215.0 +2012-09-19,7.306665897369385,7.3333330154418945,6.880000114440918,6.906665802001953,4677131.0 +2012-09-20,,,,, +2012-09-24,6.71999979019165,6.800000190734863,6.400000095367432,6.666666030883789,3405033.0 +2012-09-25,6.693333148956299,7.146666049957275,6.666666030883789,6.906665802001953,4490088.0 +2012-09-26,6.933332920074463,7.039999961853027,6.800000190734863,6.933332920074463,3080561.0 +2012-09-27,,,,, +2012-09-30,6.666666030883789,6.933332920074463,6.639999866485596,6.7733330726623535,1777920.0 +2012-10-01,6.853332996368408,7.039999961853027,6.71999979019165,6.853332996368408,3433106.0 +2012-10-02,6.826665878295898,6.933332920074463,6.800000190734863,6.853332996368408,1191566.0 +2012-10-03,6.853332996368408,7.199999809265137,6.7733330726623535,7.066666126251221,2566395.0 +2012-10-04,,,,, +2012-10-07,6.880000114440918,6.986666202545166,6.7733330726623535,6.960000038146973,1251866.0 +2012-10-08,6.933332920074463,6.986666202545166,6.800000190734863,6.933332920074463,2071563.0 +2012-10-09,6.880000114440918,7.22666597366333,6.800000190734863,7.146666049957275,4619973.0 +2012-10-10,7.146666049957275,7.25333309173584,7.039999961853027,7.146666049957275,2628558.0 +2012-10-11,,,,, +2012-10-14,6.853332996368408,7.146666049957275,6.800000190734863,7.039999961853027,2880960.0 +2012-10-15,7.093332767486572,7.093332767486572,6.906665802001953,6.933332920074463,2432793.0 +2012-10-16,6.960000038146973,6.986666202545166,6.826665878295898,6.906665802001953,1637520.0 +2012-10-17,6.933332920074463,7.25333309173584,6.906665802001953,7.093332767486572,6159405.0 +2012-10-18,,,,, +2012-10-21,7.146666049957275,7.173333168029785,7.013332843780518,7.066666126251221,2251657.0 +2012-10-22,7.039999961853027,7.360000133514404,7.013332843780518,7.25333309173584,3464523.0 +2012-10-23,7.28000020980835,7.28000020980835,7.119999885559082,7.173333168029785,2062702.0 +2012-10-24,6.933332920074463,6.960000038146973,6.800000190734863,6.853332996368408,3417011.0 +2012-10-25,,,,, +2012-10-28,6.853332996368408,6.853332996368408,6.853332996368408,6.853332996368408,0.0 +2012-11-01,6.853332996368408,6.853332996368408,6.853332996368408,6.853332996368408,0.0 +2012-11-04,6.960000038146973,6.960000038146973,6.826665878295898,6.826665878295898,1432421.0 +2012-11-05,6.826665878295898,6.933332920074463,6.7733330726623535,6.800000190734863,2514367.0 +2012-11-06,6.826665878295898,6.933332920074463,6.800000190734863,6.906665802001953,1491555.0 +2012-11-07,6.906665802001953,6.933332920074463,6.800000190734863,6.880000114440918,1248078.0 +2012-11-08,,,,, +2012-11-11,6.746665954589844,6.7733330726623535,6.6533331871032715,6.693333148956299,2956353.0 +2012-11-12,6.666666030883789,6.693333148956299,6.626666069030762,6.6533331871032715,1335498.0 +2012-11-13,6.639999866485596,6.666666030883789,6.573332786560059,6.599999904632568,986628.0 +2012-11-14,6.639999866485596,6.639999866485596,6.546666145324707,6.613333225250244,598391.0 +2012-11-15,,,,, +2012-11-18,6.519999980926514,6.519999980926514,6.400000095367432,6.426665782928467,784575.0 +2012-11-19,6.480000019073486,6.480000019073486,6.159999847412109,6.306665897369385,1057713.0 +2012-11-20,6.360000133514404,6.400000095367432,6.2133331298828125,6.360000133514404,679357.0 +2012-11-21,6.3333330154418945,6.3333330154418945,6.266665935516357,6.28000020980835,505215.0 +2012-11-22,,,,, +2012-11-25,6.28000020980835,6.293333053588867,5.906665802001953,6.119999885559082,564465.0 +2012-11-26,6.28000020980835,6.28000020980835,5.853332996368408,6.199999809265137,1134146.0 +2012-11-27,6.146666049957275,6.186666011810303,6.0,6.186666011810303,557516.0 +2012-11-28,6.146666049957275,6.266665935516357,6.079999923706055,6.119999885559082,1856385.0 +2012-11-29,,,,, +2012-12-02,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0 +2012-12-03,6.146666049957275,6.186666011810303,6.079999923706055,6.186666011810303,2744542.0 +2012-12-04,6.146666049957275,6.519999980926514,6.106666088104248,6.519999980926514,4555432.0 +2012-12-05,6.50666618347168,6.50666618347168,6.3866658210754395,6.426665782928467,3422887.0 +2012-12-06,6.426665782928467,6.426665782928467,6.426665782928467,6.426665782928467,0.0 +2012-12-09,6.426665782928467,6.426665782928467,6.426665782928467,6.426665782928467,0.0 +2012-12-10,6.71999979019165,7.413332939147949,6.613333225250244,7.3333330154418945,18819547.0 +2012-12-11,7.25333309173584,7.679999828338623,7.013332843780518,7.306665897369385,9263328.0 +2012-12-12,7.306665897369385,7.306665897369385,7.066666126251221,7.119999885559082,2957801.0 +2012-12-13,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0 +2012-12-16,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0 +2012-12-17,7.306665897369385,7.3866658210754395,7.173333168029785,7.25333309173584,1566963.0 +2012-12-18,7.3333330154418945,7.519999980926514,7.306665897369385,7.3333330154418945,3826908.0 +2012-12-19,7.3866658210754395,7.493332862854004,7.3333330154418945,7.440000057220459,2324857.0 +2012-12-20,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0 +2012-12-23,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0 +2012-12-24,7.3333330154418945,7.733333110809326,7.28000020980835,7.733333110809326,4454816.0 +2012-12-25,7.733333110809326,7.866665840148926,7.573332786560059,7.599999904632568,5364776.0 +2012-12-26,7.626666069030762,7.6533331871032715,7.546666145324707,7.6533331871032715,1619640.0 +2012-12-27,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2012-12-30,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2012-12-31,7.466666221618652,7.573332786560059,7.3866658210754395,7.493332862854004,1823827.0 +2013-01-01,7.599999904632568,7.97333288192749,7.599999904632568,7.679999828338623,5375418.0 +2013-01-02,7.706665992736816,7.786665916442871,7.626666069030762,7.6533331871032715,2324400.0 +2013-01-03,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2013-01-06,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2013-01-07,8.0,8.0,7.8933329582214355,7.9466657638549805,1667126.0 +2013-01-08,7.9466657638549805,8.266666412353516,7.9466657638549805,8.10666561126709,6112792.0 +2013-01-09,8.10666561126709,8.293333053588867,8.026665687561035,8.213333129882812,3531686.0 +2013-01-10,8.213333129882812,8.213333129882812,8.213333129882812,8.213333129882812,0.0 +2013-01-13,8.213333129882812,8.213333129882812,8.213333129882812,8.213333129882812,0.0 +2013-01-14,8.079999923706055,8.133333206176758,7.9466657638549805,8.133333206176758,1946913.0 +2013-01-15,7.920000076293945,8.0,7.760000228881836,8.0,3442980.0 +2013-01-16,7.8933329582214355,8.10666561126709,7.813333034515381,8.079999923706055,2867508.0 +2013-01-17,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2013-01-20,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2013-01-21,8.266666412353516,8.5600004196167,8.213333129882812,8.34666633605957,4785408.0 +2013-01-22,8.213333129882812,8.533332824707031,8.079999923706055,8.426666259765625,5125128.0 +2013-01-23,8.426666259765625,8.533332824707031,8.186665534973145,8.319999694824219,2741872.0 +2013-01-24,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0 +2013-01-27,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0 +2013-01-28,8.613332748413086,8.826665878295898,8.453332901000977,8.586666107177734,6338092.0 +2013-01-29,8.533332824707031,8.5600004196167,8.293333053588867,8.34666633605957,4134967.0 +2013-01-30,8.373332977294922,8.373332977294922,8.0,8.10666561126709,5579336.0 +2013-01-31,8.10666561126709,8.10666561126709,8.10666561126709,8.10666561126709,0.0 +2013-02-03,8.10666561126709,8.10666561126709,8.10666561126709,8.10666561126709,0.0 +2013-02-04,8.133333206176758,8.15999984741211,8.026665687561035,8.079999923706055,1446716.0 +2013-02-05,8.026665687561035,8.026665687561035,7.706665992736816,7.8933329582214355,3707531.0 +2013-02-06,7.97333288192749,7.97333288192749,7.493332862854004,7.6533331871032715,5037813.0 +2013-02-07,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2013-02-10,7.6533331871032715,7.6533331871032715,7.6533331871032715,7.6533331871032715,0.0 +2013-02-11,7.546666145324707,7.760000228881836,7.546666145324707,7.599999904632568,1595805.0 +2013-02-12,7.626666069030762,7.9466657638549805,7.626666069030762,7.9466657638549805,3181293.0 +2013-02-13,7.9466657638549805,8.10666561126709,7.840000152587891,7.8933329582214355,2407038.0 +2013-02-14,7.8933329582214355,7.8933329582214355,7.8933329582214355,7.8933329582214355,0.0 +2013-02-17,7.8933329582214355,7.8933329582214355,7.8933329582214355,7.8933329582214355,0.0 +2013-02-18,7.840000152587891,7.840000152587891,7.599999904632568,7.706665992736816,1725660.0 +2013-02-19,7.706665992736816,7.733333110809326,7.573332786560059,7.626666069030762,1482007.0 +2013-02-20,7.626666069030762,7.679999828338623,7.360000133514404,7.466666221618652,2113125.0 +2013-02-21,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0 +2013-02-24,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0 +2013-02-25,7.3866658210754395,7.546666145324707,7.360000133514404,7.3866658210754395,1854727.0 +2013-02-26,7.3333330154418945,7.3866658210754395,7.173333168029785,7.22666597366333,1731810.0 +2013-02-27,7.28000020980835,7.28000020980835,7.146666049957275,7.199999809265137,748166.0 +2013-02-28,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0 +2013-03-03,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0 +2013-03-04,6.960000038146973,6.960000038146973,6.800000190734863,6.880000114440918,1567275.0 +2013-03-05,6.880000114440918,6.986666202545166,6.826665878295898,6.853332996368408,1247595.0 +2013-03-06,6.906665802001953,6.933332920074463,6.853332996368408,6.933332920074463,1464273.0 +2013-03-07,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,0.0 +2013-03-10,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,0.0 +2013-03-11,6.933332920074463,7.013332843780518,6.880000114440918,6.880000114440918,2161582.0 +2013-03-12,6.880000114440918,6.880000114440918,6.666666030883789,6.693333148956299,2153295.0 +2013-03-13,6.666666030883789,6.800000190734863,6.6533331871032715,6.800000190734863,1822826.0 +2013-03-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0 +2013-03-17,7.173333168029785,7.199999809265137,6.906665802001953,6.986666202545166,4990530.0 +2013-03-18,6.906665802001953,6.986666202545166,6.880000114440918,6.906665802001953,1980896.0 +2013-03-19,6.906665802001953,6.960000038146973,6.880000114440918,6.880000114440918,1535445.0 +2013-03-20,6.906665802001953,6.960000038146973,6.853332996368408,6.880000114440918,2139071.0 +2013-03-21,,,,, +2013-03-24,7.119999885559082,7.25333309173584,6.986666202545166,7.039999961853027,2659046.0 +2013-03-25,7.093332767486572,7.119999885559082,6.986666202545166,7.093332767486572,1824333.0 +2013-03-26,7.066666126251221,7.066666126251221,6.933332920074463,7.013332843780518,2334063.0 +2013-03-27,7.013332843780518,7.093332767486572,6.933332920074463,6.986666202545166,2643352.0 +2013-03-28,,,,, +2013-03-31,6.880000114440918,6.906665802001953,6.800000190734863,6.880000114440918,1195507.0 +2013-04-01,6.853332996368408,6.906665802001953,6.7733330726623535,6.906665802001953,1231177.0 +2013-04-02,6.880000114440918,6.906665802001953,6.826665878295898,6.906665802001953,733177.0 +2013-04-03,6.906665802001953,7.22666597366333,6.880000114440918,6.986666202545166,7051515.0 +2013-04-04,,,,, +2013-04-07,6.880000114440918,6.933332920074463,6.853332996368408,6.933332920074463,2117287.0 +2013-04-08,6.933332920074463,7.039999961853027,6.906665802001953,6.933332920074463,2981092.0 +2013-04-09,6.986666202545166,7.360000133514404,6.960000038146973,7.199999809265137,7010126.0 +2013-04-10,7.22666597366333,7.25333309173584,6.933332920074463,6.960000038146973,4801117.0 +2013-04-11,,,,, +2013-04-14,6.986666202545166,6.986666202545166,6.853332996368408,6.906665802001953,2591970.0 +2013-04-15,6.880000114440918,6.906665802001953,6.7733330726623535,6.853332996368408,3176730.0 +2013-04-16,6.7733330726623535,6.853332996368408,6.666666030883789,6.7733330726623535,2316348.0 +2013-04-17,6.7733330726623535,6.826665878295898,6.3866658210754395,6.3866658210754395,4595970.0 +2013-04-18,,,,, +2013-04-21,6.266665935516357,6.613333225250244,6.186666011810303,6.3866658210754395,8348010.0 +2013-04-22,6.400000095367432,6.50666618347168,6.3866658210754395,6.426665782928467,3807615.0 +2013-04-23,6.426665782928467,6.426665782928467,6.360000133514404,6.3866658210754395,2069362.0 +2013-04-24,6.400000095367432,6.413332939147949,6.373332977294922,6.400000095367432,1646441.0 +2013-04-25,,,,, +2013-04-28,6.133333206176758,6.133333206176758,6.053332805633545,6.066666126251221,3667721.0 +2013-04-29,6.066666126251221,6.079999923706055,5.97333288192749,6.0,3420371.0 +2013-04-30,6.0,6.293333053588867,5.906665802001953,6.106666088104248,12967248.0 +2013-05-01,6.119999885559082,6.186666011810303,6.093332767486572,6.106666088104248,5856243.0 +2013-05-02,6.106666088104248,6.106666088104248,6.106666088104248,6.106666088104248,0.0 +2013-05-05,6.106666088104248,6.119999885559082,6.066666126251221,6.079999923706055,2414733.0 +2013-05-06,6.106666088104248,6.400000095367432,6.079999923706055,6.3333330154418945,17382093.0 +2013-05-07,6.3333330154418945,6.346665859222412,6.186666011810303,6.239999771118164,5769697.0 +2013-05-08,6.266665935516357,6.28000020980835,6.199999809265137,6.22666597366333,3498307.0 +2013-05-09,,,,, +2013-05-12,6.320000171661377,6.320000171661377,6.159999847412109,6.22666597366333,2896192.0 +2013-05-13,6.106666088104248,6.173333168029785,5.920000076293945,6.026666164398193,5803245.0 +2013-05-14,6.026666164398193,6.066666126251221,5.866665840148926,5.8933329582214355,4294650.0 +2013-05-15,5.933332920074463,5.933332920074463,5.6533331871032715,5.800000190734863,4325137.0 +2013-05-16,,,,, +2013-05-19,5.97333288192749,5.986666202545166,5.880000114440918,5.906665802001953,6270502.0 +2013-05-20,5.920000076293945,5.9466657638549805,5.853332996368408,5.8933329582214355,5743991.0 +2013-05-21,5.866665840148926,5.8933329582214355,5.840000152587891,5.853332996368408,4146161.0 +2013-05-22,5.853332996368408,5.853332996368408,5.800000190734863,5.826665878295898,3775743.0 +2013-05-23,,,,, +2013-05-26,5.800000190734863,5.813333034515381,5.760000228881836,5.760000228881836,2494968.0 +2013-05-27,5.760000228881836,6.3333330154418945,5.760000228881836,6.066666126251221,14286986.0 +2013-05-28,6.053332805633545,6.173333168029785,6.026666164398193,6.093332767486572,7318203.0 +2013-05-29,6.119999885559082,6.133333206176758,5.920000076293945,5.920000076293945,4720905.0 +2013-05-30,,,,, +2013-06-02,5.880000114440918,5.880000114440918,5.840000152587891,5.853332996368408,5059852.0 +2013-06-03,5.880000114440918,5.933332920074463,5.866665840148926,5.8933329582214355,5771445.0 +2013-06-04,5.8933329582214355,6.039999961853027,5.866665840148926,5.880000114440918,9752846.0 +2013-06-05,5.880000114440918,5.960000038146973,5.866665840148926,5.8933329582214355,3887092.0 +2013-06-06,,,,, +2013-06-09,5.920000076293945,5.9466657638549805,5.880000114440918,5.920000076293945,2460423.0 +2013-06-10,5.933332920074463,5.933332920074463,5.880000114440918,5.880000114440918,1863528.0 +2013-06-11,5.8933329582214355,5.986666202545166,5.866665840148926,5.906665802001953,6460848.0 +2013-06-12,5.8933329582214355,5.920000076293945,5.866665840148926,5.880000114440918,3563996.0 +2013-06-13,,,,, +2013-06-16,5.320000171661377,5.440000057220459,5.28000020980835,5.426665782928467,4720556.0 +2013-06-17,5.493332862854004,5.586666107177734,5.466666221618652,5.559999942779541,2973652.0 +2013-06-18,5.573332786560059,5.586666107177734,5.519999980926514,5.546666145324707,2556960.0 +2013-06-19,5.533332824707031,5.546666145324707,5.466666221618652,5.480000019073486,3492892.0 +2013-06-20,,,,, +2013-06-23,5.466666221618652,5.533332824707031,5.453332901000977,5.519999980926514,3685567.0 +2013-06-24,5.533332824707031,5.533332824707031,5.426665782928467,5.466666221618652,3845463.0 +2013-06-25,5.453332901000977,5.50666618347168,5.453332901000977,5.466666221618652,2891793.0 +2013-06-26,5.493332862854004,5.693333148956299,5.493332862854004,5.559999942779541,7324901.0 +2013-06-27,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0 +2013-06-30,5.573332786560059,5.639999866485596,5.519999980926514,5.519999980926514,3703560.0 +2013-07-01,5.599999904632568,5.639999866485596,5.573332786560059,5.626666069030762,4108233.0 +2013-07-02,5.626666069030762,5.71999979019165,5.613333225250244,5.639999866485596,4410746.0 +2013-07-03,5.6533331871032715,5.666666030883789,5.559999942779541,5.586666107177734,2785710.0 +2013-07-04,5.586666107177734,5.586666107177734,5.586666107177734,5.586666107177734,0.0 +2013-07-07,5.599999904632568,5.666666030883789,5.599999904632568,5.599999904632568,2837861.0 +2013-07-08,5.599999904632568,5.666666030883789,5.586666107177734,5.613333225250244,2113338.0 +2013-07-09,5.626666069030762,5.626666069030762,5.573332786560059,5.599999904632568,1502137.0 +2013-07-10,5.586666107177734,5.786665916442871,5.573332786560059,5.746665954589844,4731408.0 +2013-07-11,,,,, +2013-07-14,5.71999979019165,5.71999979019165,5.679999828338623,5.706665992736816,1206870.0 +2013-07-15,5.706665992736816,5.746665954589844,5.679999828338623,5.706665992736816,1039395.0 +2013-07-16,5.706665992736816,5.71999979019165,5.573332786560059,5.599999904632568,2241551.0 +2013-07-17,5.613333225250244,5.626666069030762,5.546666145324707,5.573332786560059,2199926.0 +2013-07-18,,,,, +2013-07-21,5.440000057220459,5.50666618347168,5.440000057220459,5.466666221618652,1704232.0 +2013-07-22,5.493332862854004,5.546666145324707,5.480000019073486,5.50666618347168,1874043.0 +2013-07-23,5.559999942779541,5.573332786560059,5.493332862854004,5.50666618347168,3860448.0 +2013-07-24,5.493332862854004,5.559999942779541,5.493332862854004,5.533332824707031,4014776.0 +2013-07-25,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2013-07-28,5.546666145324707,5.573332786560059,5.519999980926514,5.546666145324707,1287952.0 +2013-07-29,5.546666145324707,5.559999942779541,5.519999980926514,5.546666145324707,1440393.0 +2013-07-30,5.573332786560059,5.586666107177734,5.546666145324707,5.573332786560059,1628962.0 +2013-07-31,5.586666107177734,5.613333225250244,5.546666145324707,5.546666145324707,3803928.0 +2013-08-01,5.559999942779541,5.559999942779541,5.533332824707031,5.559999942779541,1963571.0 +2013-08-04,5.546666145324707,5.599999904632568,5.546666145324707,5.573332786560059,2188586.0 +2013-08-05,5.573332786560059,5.613333225250244,5.533332824707031,5.586666107177734,2866290.0 +2013-08-11,5.586666107177734,5.586666107177734,5.586666107177734,5.586666107177734,0.0 +2013-08-13,5.586666107177734,5.6533331871032715,5.573332786560059,5.6533331871032715,1902487.0 +2013-08-14,5.666666030883789,5.840000152587891,5.666666030883789,5.7733330726623535,6227632.0 +2013-08-15,5.786665916442871,5.933332920074463,5.786665916442871,5.826665878295898,5634787.0 +2013-08-18,,,,, +2013-08-19,5.840000152587891,5.866665840148926,5.786665916442871,5.853332996368408,2764676.0 +2013-08-20,5.840000152587891,5.8933329582214355,5.840000152587891,5.866665840148926,2226318.0 +2013-08-21,5.8933329582214355,5.920000076293945,5.866665840148926,5.906665802001953,3168918.0 +2013-08-22,5.8933329582214355,6.026666164398193,5.8933329582214355,5.9466657638549805,5714317.0 +2013-08-25,5.9466657638549805,5.960000038146973,5.813333034515381,5.826665878295898,3059670.0 +2013-08-26,5.826665878295898,5.840000152587891,5.7733330726623535,5.786665916442871,2576418.0 +2013-08-27,5.733333110809326,5.733333110809326,5.293333053588867,5.320000171661377,4100587.0 +2013-08-28,5.239999771118164,5.400000095367432,5.2133331298828125,5.3333330154418945,2808446.0 +2013-08-29,5.400000095367432,5.440000057220459,5.3333330154418945,5.360000133514404,2311758.0 +2013-09-01,5.453332901000977,5.466666221618652,5.400000095367432,5.440000057220459,1658568.0 +2013-09-02,5.426665782928467,5.480000019073486,5.3866658210754395,5.480000019073486,1369001.0 +2013-09-03,5.493332862854004,5.493332862854004,5.293333053588867,5.400000095367432,2498523.0 +2013-09-04,5.346665859222412,5.360000133514404,5.28000020980835,5.293333053588867,1568313.0 +2013-09-05,5.293333053588867,5.306665897369385,5.133333206176758,5.133333206176758,3513206.0 +2013-09-08,5.22666597366333,5.239999771118164,5.039999961853027,5.053332805633545,3943275.0 +2013-09-09,5.039999961853027,5.093332767486572,4.9466657638549805,5.093332767486572,1981582.0 +2013-09-10,5.266665935516357,5.306665897369385,5.186666011810303,5.22666597366333,3950036.0 +2013-09-11,5.22666597366333,5.266665935516357,5.173333168029785,5.239999771118164,2465992.0 +2013-09-12,5.266665935516357,5.3333330154418945,5.266665935516357,5.306665897369385,3203947.0 +2013-09-15,5.360000133514404,5.480000019073486,5.360000133514404,5.480000019073486,3820140.0 +2013-09-16,5.480000019073486,5.533332824707031,5.426665782928467,5.493332862854004,3687750.0 +2013-09-17,5.493332862854004,5.679999828338623,5.480000019073486,5.613333225250244,6845550.0 +2013-09-18,5.666666030883789,5.693333148956299,5.586666107177734,5.613333225250244,2905057.0 +2013-09-19,5.6533331871032715,5.6533331871032715,5.573332786560059,5.586666107177734,1854975.0 +2013-09-24,5.599999904632568,5.693333148956299,5.573332786560059,5.666666030883789,4193748.0 +2013-09-25,5.666666030883789,5.666666030883789,5.666666030883789,5.666666030883789,0.0 +2013-09-26,5.679999828338623,5.679999828338623,5.533332824707031,5.546666145324707,2825407.0 +2013-09-29,5.559999942779541,5.586666107177734,5.480000019073486,5.50666618347168,1858582.0 +2013-09-30,5.493332862854004,5.573332786560059,5.493332862854004,5.573332786560059,2145168.0 +2013-10-01,5.6533331871032715,5.71999979019165,5.599999904632568,5.639999866485596,5991195.0 +2013-10-02,5.6533331871032715,5.693333148956299,5.626666069030762,5.639999866485596,1951327.0 +2013-10-03,5.639999866485596,5.6533331871032715,5.599999904632568,5.613333225250244,1402230.0 +2013-10-06,5.626666069030762,5.639999866485596,5.413332939147949,5.519999980926514,2035267.0 +2013-10-07,5.50666618347168,5.586666107177734,5.466666221618652,5.533332824707031,1625381.0 +2013-10-08,5.519999980926514,5.519999980926514,5.480000019073486,5.50666618347168,851250.0 +2013-10-09,5.50666618347168,5.519999980926514,5.480000019073486,5.519999980926514,1013366.0 +2013-10-10,5.519999980926514,5.706665992736816,5.493332862854004,5.6533331871032715,3744693.0 +2013-10-13,5.6533331871032715,5.6533331871032715,5.6533331871032715,5.6533331871032715,0.0 +2013-10-20,5.706665992736816,5.853332996368408,5.706665992736816,5.786665916442871,2848072.0 +2013-10-21,5.800000190734863,5.840000152587891,5.786665916442871,5.840000152587891,1459796.0 +2013-10-22,5.97333288192749,6.133333206176758,5.906665802001953,5.933332920074463,11662338.0 +2013-10-23,5.933332920074463,6.013332843780518,5.906665802001953,5.9466657638549805,3917415.0 +2013-10-24,5.960000038146973,5.986666202545166,5.906665802001953,5.933332920074463,1482982.0 +2013-10-27,5.8933329582214355,5.9466657638549805,5.8933329582214355,5.933332920074463,1340898.0 +2013-10-28,5.920000076293945,5.920000076293945,5.840000152587891,5.880000114440918,1627518.0 +2013-10-29,5.866665840148926,5.866665840148926,5.813333034515381,5.840000152587891,1236723.0 +2013-10-30,5.826665878295898,5.853332996368408,5.786665916442871,5.813333034515381,1125543.0 +2013-10-31,5.800000190734863,5.866665840148926,5.786665916442871,5.853332996368408,1204170.0 +2013-11-03,5.866665840148926,5.920000076293945,5.840000152587891,5.906665802001953,1993552.0 +2013-11-04,5.920000076293945,6.026666164398193,5.920000076293945,6.026666164398193,3099855.0 +2013-11-05,6.026666164398193,6.039999961853027,5.986666202545166,6.013332843780518,2092537.0 +2013-11-06,6.013332843780518,6.106666088104248,5.97333288192749,6.013332843780518,2703937.0 +2013-11-07,6.026666164398193,6.093332767486572,5.986666202545166,6.093332767486572,2755203.0 +2013-11-10,6.133333206176758,6.133333206176758,6.079999923706055,6.093332767486572,2317668.0 +2013-11-11,6.093332767486572,6.25333309173584,6.079999923706055,6.22666597366333,4219331.0 +2013-11-12,6.2133331298828125,6.239999771118164,6.133333206176758,6.186666011810303,1969436.0 +2013-11-13,6.133333206176758,6.173333168029785,6.039999961853027,6.053332805633545,2029620.0 +2013-11-14,6.093332767486572,6.146666049957275,6.079999923706055,6.146666049957275,1176172.0 +2013-11-17,6.159999847412109,6.266665935516357,6.159999847412109,6.239999771118164,3474843.0 +2013-11-18,6.2133331298828125,6.466666221618652,6.2133331298828125,6.426665782928467,6341992.0 +2013-11-19,6.400000095367432,6.613333225250244,6.400000095367432,6.50666618347168,4543920.0 +2013-11-20,6.466666221618652,6.586666107177734,6.426665782928467,6.533332824707031,1782993.0 +2013-11-21,6.559999942779541,6.639999866485596,6.480000019073486,6.50666618347168,2341170.0 +2013-11-24,6.50666618347168,6.533332824707031,6.453332901000977,6.493332862854004,1484876.0 +2013-11-25,6.466666221618652,6.493332862854004,6.440000057220459,6.440000057220459,1022336.0 +2013-11-26,6.440000057220459,6.533332824707031,6.440000057220459,6.480000019073486,2049532.0 +2013-11-27,6.466666221618652,6.6533331871032715,6.466666221618652,6.6533331871032715,4016006.0 +2013-11-28,6.639999866485596,6.666666030883789,6.559999942779541,6.639999866485596,1796456.0 +2013-12-01,6.626666069030762,6.746665954589844,6.599999904632568,6.71999979019165,3389598.0 +2013-12-02,6.71999979019165,6.826665878295898,6.693333148956299,6.800000190734863,2063208.0 +2013-12-03,6.800000190734863,6.800000190734863,6.480000019073486,6.599999904632568,4688688.0 +2013-12-04,6.50666618347168,6.599999904632568,6.50666618347168,6.586666107177734,723930.0 +2013-12-05,6.626666069030762,6.626666069030762,6.546666145324707,6.613333225250244,490170.0 +2013-12-08,6.6533331871032715,6.666666030883789,6.586666107177734,6.613333225250244,617512.0 +2013-12-09,6.613333225250244,6.71999979019165,6.613333225250244,6.666666030883789,1447436.0 +2013-12-10,6.666666030883789,6.666666030883789,6.613333225250244,6.666666030883789,1513331.0 +2013-12-11,6.6533331871032715,6.746665954589844,6.586666107177734,6.71999979019165,3078967.0 +2013-12-12,6.71999979019165,6.746665954589844,6.6533331871032715,6.746665954589844,1238786.0 +2013-12-15,6.693333148956299,6.746665954589844,6.639999866485596,6.666666030883789,2645808.0 +2013-12-16,6.6533331871032715,6.6533331871032715,6.533332824707031,6.613333225250244,3218047.0 +2013-12-17,6.599999904632568,6.6533331871032715,6.50666618347168,6.533332824707031,1820883.0 +2013-12-18,6.559999942779541,6.586666107177734,6.493332862854004,6.559999942779541,2329451.0 +2013-12-19,6.533332824707031,6.599999904632568,6.519999980926514,6.573332786560059,1722555.0 +2013-12-22,6.586666107177734,6.626666069030762,6.559999942779541,6.626666069030762,2200612.0 +2013-12-23,6.626666069030762,6.626666069030762,6.50666618347168,6.519999980926514,1604178.0 +2013-12-24,6.519999980926514,6.533332824707031,6.466666221618652,6.480000019073486,1667441.0 +2013-12-25,6.50666618347168,6.50666618347168,6.426665782928467,6.453332901000977,925275.0 +2013-12-26,6.426665782928467,6.546666145324707,6.426665782928467,6.519999980926514,873806.0 +2013-12-29,6.533332824707031,6.533332824707031,6.426665782928467,6.480000019073486,808001.0 +2013-12-30,6.466666221618652,6.519999980926514,6.426665782928467,6.493332862854004,901807.0 +2013-12-31,6.519999980926514,6.519999980926514,6.466666221618652,6.466666221618652,429180.0 +2014-01-01,6.493332862854004,6.546666145324707,6.466666221618652,6.533332824707031,1551221.0 +2014-01-02,6.546666145324707,6.546666145324707,6.480000019073486,6.533332824707031,2072838.0 +2014-01-05,6.546666145324707,7.066666126251221,6.546666145324707,6.986666202545166,12207150.0 +2014-01-06,6.986666202545166,7.146666049957275,6.826665878295898,6.880000114440918,4006728.0 +2014-01-07,6.880000114440918,6.960000038146973,6.800000190734863,6.800000190734863,1393796.0 +2014-01-08,6.826665878295898,6.933332920074463,6.7733330726623535,6.906665802001953,1402867.0 +2014-01-09,6.906665802001953,6.933332920074463,6.853332996368408,6.853332996368408,1058910.0 +2014-01-12,6.880000114440918,6.880000114440918,6.800000190734863,6.826665878295898,895488.0 +2014-01-13,6.826665878295898,6.880000114440918,6.746665954589844,6.800000190734863,745327.0 +2014-01-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0 +2014-01-15,6.800000190734863,6.826665878295898,6.693333148956299,6.71999979019165,1226073.0 +2014-01-16,6.666666030883789,6.71999979019165,6.639999866485596,6.639999866485596,833283.0 +2014-01-19,6.599999904632568,6.906665802001953,6.599999904632568,6.880000114440918,1553726.0 +2014-01-20,6.800000190734863,6.800000190734863,6.546666145324707,6.559999942779541,3659771.0 +2014-01-21,6.546666145324707,6.613333225250244,6.453332901000977,6.533332824707031,2162216.0 +2014-01-22,6.533332824707031,6.533332824707031,6.373332977294922,6.480000019073486,1710690.0 +2014-01-23,6.480000019073486,6.586666107177734,6.440000057220459,6.493332862854004,1704476.0 +2014-01-26,6.426665782928467,6.426665782928467,6.306665897369385,6.426665782928467,1544587.0 +2014-01-27,6.3866658210754395,6.453332901000977,6.28000020980835,6.360000133514404,2291400.0 +2014-01-28,6.360000133514404,6.400000095367432,6.28000020980835,6.293333053588867,1604973.0 +2014-01-29,6.320000171661377,6.440000057220459,6.320000171661377,6.3866658210754395,1994760.0 +2014-01-30,6.346665859222412,6.373332977294922,6.320000171661377,6.3333330154418945,1131367.0 +2014-02-02,6.306665897369385,6.426665782928467,6.306665897369385,6.346665859222412,2306463.0 +2014-02-03,6.346665859222412,6.373332977294922,6.293333053588867,6.3333330154418945,1953528.0 +2014-02-04,6.266665935516357,6.346665859222412,6.22666597366333,6.346665859222412,1458652.0 +2014-02-05,6.346665859222412,6.373332977294922,6.320000171661377,6.346665859222412,819663.0 +2014-02-06,6.3333330154418945,6.413332939147949,6.320000171661377,6.3866658210754395,687903.0 +2014-02-09,6.400000095367432,6.413332939147949,6.373332977294922,6.400000095367432,908268.0 +2014-02-10,6.400000095367432,6.613333225250244,6.400000095367432,6.559999942779541,4015200.0 +2014-02-11,6.546666145324707,6.586666107177734,6.480000019073486,6.533332824707031,1851791.0 +2014-02-12,6.559999942779541,6.586666107177734,6.519999980926514,6.519999980926514,2236443.0 +2014-02-13,6.519999980926514,6.559999942779541,6.50666618347168,6.533332824707031,1281993.0 +2014-02-16,6.519999980926514,6.533332824707031,6.440000057220459,6.50666618347168,3024787.0 +2014-02-17,6.480000019073486,6.559999942779541,6.453332901000977,6.519999980926514,1672736.0 +2014-02-18,6.559999942779541,6.559999942779541,6.440000057220459,6.440000057220459,2170346.0 +2014-02-19,6.440000057220459,6.453332901000977,6.400000095367432,6.413332939147949,1516721.0 +2014-02-20,6.413332939147949,6.466666221618652,6.3866658210754395,6.3866658210754395,2329117.0 +2014-02-23,6.400000095367432,6.466666221618652,6.373332977294922,6.440000057220459,1764596.0 +2014-02-24,6.440000057220459,6.50666618347168,6.426665782928467,6.453332901000977,1499321.0 +2014-02-25,6.466666221618652,6.466666221618652,6.413332939147949,6.440000057220459,1039083.0 +2014-02-26,6.413332939147949,6.440000057220459,6.400000095367432,6.400000095367432,1757085.0 +2014-02-27,6.426665782928467,6.426665782928467,6.373332977294922,6.373332977294922,1823482.0 +2014-03-02,6.400000095367432,6.453332901000977,6.360000133514404,6.400000095367432,2274513.0 +2014-03-03,6.373332977294922,6.413332939147949,6.28000020980835,6.360000133514404,1915897.0 +2014-03-04,6.373332977294922,6.413332939147949,6.3333330154418945,6.400000095367432,1899453.0 +2014-03-05,6.400000095367432,6.453332901000977,6.3333330154418945,6.346665859222412,3171153.0 +2014-03-06,6.373332977294922,6.413332939147949,6.373332977294922,6.3866658210754395,1314922.0 +2014-03-09,6.400000095367432,6.50666618347168,6.3866658210754395,6.440000057220459,2023218.0 +2014-03-10,6.453332901000977,6.7733330726623535,6.413332939147949,6.71999979019165,6855311.0 +2014-03-11,6.71999979019165,6.71999979019165,6.559999942779541,6.586666107177734,4395592.0 +2014-03-12,6.573332786560059,6.573332786560059,6.466666221618652,6.50666618347168,3622897.0 +2014-03-13,6.50666618347168,6.50666618347168,6.50666618347168,6.50666618347168,0.0 +2014-03-16,6.546666145324707,6.559999942779541,6.480000019073486,6.50666618347168,1549605.0 +2014-03-17,6.50666618347168,6.573332786560059,6.493332862854004,6.546666145324707,1597230.0 +2014-03-18,6.559999942779541,6.613333225250244,6.50666618347168,6.533332824707031,3010965.0 +2014-03-19,6.519999980926514,6.586666107177734,6.50666618347168,6.519999980926514,2655056.0 +2014-03-20,6.50666618347168,6.586666107177734,6.480000019073486,6.559999942779541,1555203.0 +2014-03-23,6.559999942779541,6.693333148956299,6.546666145324707,6.6533331871032715,5038125.0 +2014-03-24,6.6533331871032715,6.71999979019165,6.613333225250244,6.693333148956299,3429690.0 +2014-03-25,6.693333148956299,6.853332996368408,6.6533331871032715,6.7733330726623535,5451416.0 +2014-03-26,6.800000190734863,6.800000190734863,6.639999866485596,6.693333148956299,4120001.0 +2014-03-27,6.693333148956299,6.71999979019165,6.586666107177734,6.639999866485596,1583868.0 +2014-03-30,6.6533331871032715,6.693333148956299,6.573332786560059,6.613333225250244,3007477.0 +2014-03-31,6.599999904632568,6.613333225250244,6.559999942779541,6.613333225250244,1750312.0 +2014-04-01,6.599999904632568,6.746665954589844,6.586666107177734,6.666666030883789,3049286.0 +2014-04-02,6.666666030883789,6.7733330726623535,6.6533331871032715,6.666666030883789,3463785.0 +2014-04-03,6.71999979019165,6.746665954589844,6.639999866485596,6.666666030883789,2966820.0 +2014-04-06,6.666666030883789,6.693333148956299,6.639999866485596,6.693333148956299,2398507.0 +2014-04-07,6.693333148956299,7.013332843780518,6.639999866485596,6.986666202545166,13197558.0 +2014-04-08,6.960000038146973,7.173333168029785,6.880000114440918,7.093332767486572,12698295.0 +2014-04-09,7.146666049957275,7.306665897369385,6.586666107177734,7.013332843780518,17213062.0 +2014-04-10,7.066666126251221,7.093332767486572,6.853332996368408,6.933332920074463,5228373.0 +2014-04-13,6.826665878295898,7.039999961853027,6.800000190734863,6.933332920074463,6215850.0 +2014-04-14,6.986666202545166,7.25333309173584,6.986666202545166,7.173333168029785,9659508.0 +2014-04-15,7.28000020980835,7.519999980926514,7.25333309173584,7.440000057220459,14449380.0 +2014-04-16,7.413332939147949,7.546666145324707,7.28000020980835,7.306665897369385,6857726.0 +2014-04-17,7.3333330154418945,7.413332939147949,7.146666049957275,7.173333168029785,4278847.0 +2014-04-20,7.119999885559082,7.306665897369385,7.013332843780518,7.28000020980835,5801392.0 +2014-04-21,7.306665897369385,7.3866658210754395,7.173333168029785,7.25333309173584,6302985.0 +2014-04-22,7.25333309173584,7.3866658210754395,7.199999809265137,7.28000020980835,3801491.0 +2014-04-23,7.306665897369385,7.360000133514404,7.119999885559082,7.173333168029785,3467613.0 +2014-04-24,7.199999809265137,7.199999809265137,7.013332843780518,7.119999885559082,3247402.0 +2014-04-27,7.146666049957275,7.360000133514404,7.066666126251221,7.306665897369385,6453165.0 +2014-04-28,7.306665897369385,7.466666221618652,7.28000020980835,7.413332939147949,7387511.0 +2014-04-29,7.413332939147949,7.6533331871032715,7.360000133514404,7.3866658210754395,12414367.0 +2014-04-30,7.440000057220459,7.440000057220459,7.28000020980835,7.306665897369385,7782540.0 +2014-05-01,7.306665897369385,7.3333330154418945,7.199999809265137,7.22666597366333,4460700.0 +2014-05-04,7.3333330154418945,7.3866658210754395,7.199999809265137,7.25333309173584,7056911.0 +2014-05-05,7.25333309173584,7.25333309173584,7.146666049957275,7.199999809265137,3653662.0 +2014-05-06,7.22666597366333,7.3866658210754395,7.146666049957275,7.3333330154418945,9134028.0 +2014-05-07,7.360000133514404,7.493332862854004,7.28000020980835,7.413332939147949,7773101.0 +2014-05-08,7.413332939147949,7.466666221618652,7.3333330154418945,7.466666221618652,4844253.0 +2014-05-11,7.519999980926514,7.573332786560059,7.3866658210754395,7.440000057220459,5894216.0 +2014-05-12,7.3866658210754395,7.679999828338623,7.3866658210754395,7.6533331871032715,10167363.0 +2014-05-13,7.679999828338623,7.679999828338623,7.546666145324707,7.546666145324707,5959215.0 +2014-05-14,7.546666145324707,7.786665916442871,7.546666145324707,7.760000228881836,10239731.0 +2014-05-15,7.733333110809326,7.760000228881836,7.626666069030762,7.679999828338623,6781635.0 +2014-05-18,7.733333110809326,7.97333288192749,7.679999828338623,7.8933329582214355,10519346.0 +2014-05-19,7.840000152587891,7.8933329582214355,7.519999980926514,7.6533331871032715,7785731.0 +2014-05-20,7.679999828338623,7.733333110809326,7.519999980926514,7.6533331871032715,6050475.0 +2014-05-21,7.679999828338623,7.866665840148926,7.599999904632568,7.840000152587891,9460166.0 +2014-05-22,7.866665840148926,7.8933329582214355,7.6533331871032715,7.706665992736816,7415996.0 +2014-05-25,7.599999904632568,7.786665916442871,7.493332862854004,7.733333110809326,7833345.0 +2014-05-26,7.786665916442871,7.9466657638549805,7.786665916442871,7.8933329582214355,6941917.0 +2014-05-27,7.8933329582214355,8.079999923706055,7.840000152587891,7.97333288192749,12153716.0 +2014-05-28,8.0,8.026665687561035,7.840000152587891,7.8933329582214355,6836962.0 +2014-05-29,7.866665840148926,7.9466657638549805,7.599999904632568,7.6533331871032715,8152646.0 +2014-06-01,7.706665992736816,7.706665992736816,7.546666145324707,7.573332786560059,4147053.0 +2014-06-02,7.573332786560059,7.6533331871032715,7.546666145324707,7.626666069030762,5111902.0 +2014-06-03,7.626666069030762,7.786665916442871,7.599999904632568,7.733333110809326,6472188.0 +2014-06-04,7.733333110809326,7.840000152587891,7.6533331871032715,7.679999828338623,2531816.0 +2014-06-05,7.706665992736816,7.733333110809326,7.626666069030762,7.6533331871032715,3036851.0 +2014-06-08,7.6533331871032715,7.786665916442871,7.22666597366333,7.493332862854004,7871055.0 +2014-06-09,7.493332862854004,7.573332786560059,7.440000057220459,7.493332862854004,5216640.0 +2014-06-10,7.519999980926514,7.599999904632568,7.3866658210754395,7.599999904632568,7286058.0 +2014-06-11,7.573332786560059,7.6533331871032715,7.519999980926514,7.599999904632568,4265066.0 +2014-06-12,7.599999904632568,7.599999904632568,7.440000057220459,7.493332862854004,2048696.0 +2014-06-15,7.360000133514404,7.440000057220459,7.28000020980835,7.3866658210754395,2242207.0 +2014-06-16,7.360000133514404,7.413332939147949,7.119999885559082,7.119999885559082,4804815.0 +2014-06-17,7.146666049957275,7.25333309173584,6.986666202545166,7.146666049957275,7387811.0 +2014-06-18,7.199999809265137,7.22666597366333,7.093332767486572,7.146666049957275,6212463.0 +2014-06-19,7.146666049957275,7.199999809265137,7.039999961853027,7.039999961853027,4197693.0 +2014-06-22,7.039999961853027,7.146666049957275,6.986666202545166,7.039999961853027,4133381.0 +2014-06-23,7.013332843780518,7.013332843780518,6.853332996368408,6.906665802001953,2564962.0 +2014-06-24,6.960000038146973,6.960000038146973,6.71999979019165,6.853332996368408,4344975.0 +2014-06-25,6.933332920074463,7.066666126251221,6.853332996368408,6.960000038146973,6876521.0 +2014-06-26,7.013332843780518,7.093332767486572,6.986666202545166,7.039999961853027,5789437.0 +2014-06-29,6.906665802001953,7.066666126251221,6.853332996368408,6.986666202545166,5105576.0 +2014-06-30,6.986666202545166,7.093332767486572,6.933332920074463,6.986666202545166,5793082.0 +2014-07-01,6.986666202545166,7.066666126251221,6.986666202545166,7.039999961853027,1781538.0 +2014-07-02,7.066666126251221,7.199999809265137,7.066666126251221,7.173333168029785,3870918.0 +2014-07-03,7.146666049957275,7.173333168029785,7.066666126251221,7.119999885559082,2972332.0 +2014-07-06,7.119999885559082,7.146666049957275,7.066666126251221,7.093332767486572,1990518.0 +2014-07-07,7.093332767486572,7.199999809265137,7.066666126251221,7.119999885559082,3001335.0 +2014-07-08,7.093332767486572,7.146666049957275,7.013332843780518,7.039999961853027,3064871.0 +2014-07-09,7.013332843780518,7.093332767486572,7.013332843780518,7.039999961853027,1403490.0 +2014-07-10,7.039999961853027,7.066666126251221,6.986666202545166,6.986666202545166,2782578.0 +2014-07-13,6.986666202545166,7.066666126251221,6.933332920074463,6.933332920074463,3274233.0 +2014-07-14,6.933332920074463,6.986666202545166,6.906665802001953,6.986666202545166,2651782.0 +2014-07-15,6.986666202545166,7.066666126251221,6.960000038146973,7.066666126251221,2904168.0 +2014-07-16,7.066666126251221,7.093332767486572,7.013332843780518,7.066666126251221,1922655.0 +2014-07-17,7.039999961853027,7.039999961853027,6.960000038146973,6.986666202545166,1788952.0 +2014-07-20,6.746665954589844,6.880000114440918,6.71999979019165,6.800000190734863,3764100.0 +2014-07-21,6.800000190734863,6.800000190734863,6.71999979019165,6.746665954589844,1848825.0 +2014-07-22,6.800000190734863,6.853332996368408,6.7733330726623535,6.800000190734863,1879863.0 +2014-07-23,6.800000190734863,6.853332996368408,6.800000190734863,6.853332996368408,2272290.0 +2014-07-24,6.853332996368408,6.986666202545166,6.826665878295898,6.853332996368408,3836748.0 +2014-08-03,6.880000114440918,7.039999961853027,6.880000114440918,6.960000038146973,2748701.0 +2014-08-04,6.986666202545166,7.039999961853027,6.933332920074463,7.013332843780518,2501197.0 +2014-08-05,6.986666202545166,7.146666049957275,6.986666202545166,7.013332843780518,4313775.0 +2014-08-06,7.013332843780518,7.199999809265137,7.013332843780518,7.146666049957275,3074242.0 +2014-08-07,7.173333168029785,7.306665897369385,7.146666049957275,7.25333309173584,3735367.0 +2014-08-10,7.28000020980835,7.360000133514404,7.199999809265137,7.22666597366333,3000465.0 +2014-08-11,7.22666597366333,7.306665897369385,7.173333168029785,7.28000020980835,4250418.0 +2014-08-12,7.306665897369385,7.306665897369385,7.22666597366333,7.25333309173584,2618156.0 +2014-08-13,7.22666597366333,7.25333309173584,7.173333168029785,7.173333168029785,3012772.0 +2014-08-14,7.22666597366333,7.22666597366333,7.119999885559082,7.146666049957275,3629681.0 +2014-08-17,7.173333168029785,7.173333168029785,7.093332767486572,7.119999885559082,2291486.0 +2014-08-18,7.119999885559082,7.173333168029785,7.066666126251221,7.093332767486572,3054930.0 +2014-08-19,7.093332767486572,7.25333309173584,7.066666126251221,7.173333168029785,4034516.0 +2014-08-20,7.173333168029785,7.3333330154418945,7.173333168029785,7.28000020980835,6516202.0 +2014-08-21,7.28000020980835,7.306665897369385,7.199999809265137,7.199999809265137,3109691.0 +2014-08-24,7.25333309173584,7.546666145324707,7.22666597366333,7.360000133514404,14005530.0 +2014-08-25,7.413332939147949,7.493332862854004,7.119999885559082,7.3333330154418945,10462837.0 +2014-08-26,7.306665897369385,7.360000133514404,7.28000020980835,7.360000133514404,3262275.0 +2014-08-27,7.3333330154418945,7.493332862854004,7.3333330154418945,7.466666221618652,5103858.0 +2014-08-28,7.519999980926514,7.519999980926514,7.360000133514404,7.3866658210754395,3181747.0 +2014-08-31,7.3866658210754395,7.466666221618652,7.3866658210754395,7.440000057220459,3304117.0 +2014-09-01,7.440000057220459,7.6533331871032715,7.3866658210754395,7.546666145324707,9217278.0 +2014-09-02,7.546666145324707,7.546666145324707,7.3866658210754395,7.466666221618652,4530176.0 +2014-09-03,7.466666221618652,7.706665992736816,7.413332939147949,7.679999828338623,7138241.0 +2014-09-04,7.706665992736816,7.760000228881836,7.573332786560059,7.760000228881836,9696472.0 +2014-09-07,7.733333110809326,7.840000152587891,7.626666069030762,7.813333034515381,5370633.0 +2014-09-08,7.813333034515381,7.840000152587891,7.733333110809326,7.760000228881836,3570097.0 +2014-09-09,7.786665916442871,7.840000152587891,7.706665992736816,7.786665916442871,4909297.0 +2014-09-10,7.813333034515381,7.840000152587891,7.679999828338623,7.733333110809326,3935733.0 +2014-09-11,7.733333110809326,8.0,7.706665992736816,7.813333034515381,12117187.0 +2014-09-14,7.866665840148926,8.053333282470703,7.679999828338623,7.706665992736816,7683821.0 +2014-09-15,7.706665992736816,7.760000228881836,7.546666145324707,7.6533331871032715,5214476.0 +2014-09-16,7.626666069030762,7.706665992736816,7.626666069030762,7.6533331871032715,2790311.0 +2014-09-17,7.6533331871032715,7.786665916442871,7.626666069030762,7.786665916442871,4547066.0 +2014-09-18,7.786665916442871,7.8933329582214355,7.733333110809326,7.760000228881836,5605968.0 +2014-09-21,7.813333034515381,8.186665534973145,7.760000228881836,8.0,9883173.0 +2014-09-22,7.8933329582214355,8.533332824707031,7.840000152587891,8.426666259765625,12920673.0 +2014-09-24,8.373332977294922,8.613332748413086,7.813333034515381,8.266666412353516,13453020.0 +2014-09-25,8.34666633605957,8.479999542236328,8.15999984741211,8.266666412353516,4748973.0 +2014-09-28,8.266666412353516,8.746665954589844,8.15999984741211,8.5600004196167,9565953.0 +2014-09-29,8.586666107177734,9.173333168029785,8.453332901000977,8.986665725708008,16270593.0 +2014-09-30,8.986665725708008,9.066665649414062,8.640000343322754,8.773332595825195,10973328.0 +2014-10-01,8.746665954589844,9.279999732971191,8.69333267211914,8.933333396911621,13863585.0 +2014-10-02,8.880000114440918,9.119999885559082,8.826665878295898,9.066665649414062,8774546.0 +2014-10-12,8.666666030883789,8.960000038146973,8.15999984741211,8.15999984741211,8780171.0 +2014-10-13,8.186665534973145,8.293333053588867,7.679999828338623,7.840000152587891,20458218.0 +2014-10-14,7.813333034515381,7.813333034515381,7.199999809265137,7.493332862854004,13441128.0 +2014-10-15,7.466666221618652,7.626666069030762,7.199999809265137,7.22666597366333,8827342.0 +2014-10-16,6.933332920074463,7.066666126251221,6.50666618347168,6.50666618347168,10373006.0 +2014-10-19,6.826665878295898,6.880000114440918,6.559999942779541,6.6533331871032715,10480815.0 +2014-10-20,6.666666030883789,6.666666030883789,6.239999771118164,6.50666618347168,11420212.0 +2014-10-21,6.480000019073486,6.880000114440918,6.453332901000977,6.71999979019165,10521262.0 +2014-10-22,6.800000190734863,6.906665802001953,6.639999866485596,6.800000190734863,7291413.0 +2014-10-23,6.693333148956299,6.853332996368408,6.639999866485596,6.693333148956299,7617465.0 +2014-10-26,6.746665954589844,7.039999961853027,6.746665954589844,6.986666202545166,7137510.0 +2014-10-27,7.039999961853027,7.093332767486572,6.906665802001953,6.986666202545166,6018153.0 +2014-10-28,6.986666202545166,6.986666202545166,6.800000190734863,6.880000114440918,4515363.0 +2014-10-29,6.960000038146973,6.986666202545166,6.666666030883789,6.693333148956299,3130638.0 +2014-10-30,6.599999904632568,6.666666030883789,6.413332939147949,6.559999942779541,3751552.0 +2014-11-02,6.573332786560059,6.666666030883789,6.559999942779541,6.626666069030762,4283088.0 +2014-11-03,6.6533331871032715,7.013332843780518,6.613333225250244,7.013332843780518,6516311.0 +2014-11-04,6.960000038146973,7.199999809265137,6.7733330726623535,6.800000190734863,7232118.0 +2014-11-05,6.826665878295898,7.066666126251221,6.666666030883789,7.066666126251221,4439970.0 +2014-11-06,7.199999809265137,7.199999809265137,6.933332920074463,7.039999961853027,2958648.0 +2014-11-09,7.013332843780518,7.173333168029785,6.986666202545166,7.066666126251221,1236596.0 +2014-11-10,7.146666049957275,7.573332786560059,7.146666049957275,7.546666145324707,7312173.0 +2014-11-11,7.466666221618652,7.599999904632568,7.3333330154418945,7.3333330154418945,4751115.0 +2014-11-12,7.3866658210754395,7.519999980926514,7.3333330154418945,7.440000057220459,1830757.0 +2014-11-13,7.3866658210754395,7.3866658210754395,7.199999809265137,7.199999809265137,2005968.0 +2014-11-16,7.173333168029785,7.199999809265137,6.906665802001953,6.986666202545166,2787003.0 +2014-11-17,6.933332920074463,6.933332920074463,6.586666107177734,6.71999979019165,2164038.0 +2014-11-18,6.800000190734863,6.933332920074463,6.666666030883789,6.826665878295898,3258525.0 +2014-11-19,6.826665878295898,6.853332996368408,6.666666030883789,6.7733330726623535,2184427.0 +2014-11-20,6.800000190734863,6.986666202545166,6.800000190734863,6.933332920074463,2990388.0 +2014-11-23,7.013332843780518,7.22666597366333,7.013332843780518,7.013332843780518,3389298.0 +2014-11-24,7.093332767486572,7.093332767486572,6.826665878295898,6.853332996368408,3637447.0 +2014-11-25,6.800000190734863,6.826665878295898,6.639999866485596,6.71999979019165,2919142.0 +2014-11-26,6.6533331871032715,6.6533331871032715,6.346665859222412,6.599999904632568,3346597.0 +2014-11-27,6.466666221618652,6.666666030883789,6.466666221618652,6.626666069030762,1398468.0 +2014-11-30,6.133333206176758,6.346665859222412,6.066666126251221,6.266665935516357,2145491.0 +2014-12-01,6.133333206176758,6.373332977294922,6.133333206176758,6.373332977294922,2187705.0 +2014-12-02,6.426665782928467,6.519999980926514,6.413332939147949,6.426665782928467,2254233.0 +2014-12-03,6.453332901000977,6.626666069030762,6.400000095367432,6.599999904632568,2337262.0 +2014-12-04,6.613333225250244,6.746665954589844,6.613333225250244,6.71999979019165,3302595.0 +2014-12-07,6.693333148956299,6.7733330726623535,6.559999942779541,6.746665954589844,1931403.0 +2014-12-08,6.666666030883789,6.7733330726623535,6.613333225250244,6.639999866485596,1324136.0 +2014-12-09,6.400000095367432,6.639999866485596,6.400000095367432,6.639999866485596,2324816.0 +2014-12-10,6.546666145324707,6.6533331871032715,6.320000171661377,6.400000095367432,1533945.0 +2014-12-11,6.186666011810303,6.3866658210754395,6.133333206176758,6.373332977294922,1429590.0 +2014-12-14,6.159999847412109,6.159999847412109,5.866665840148926,5.960000038146973,2532881.0 +2014-12-15,6.026666164398193,6.066666126251221,5.320000171661377,5.320000171661377,3321600.0 +2014-12-16,4.933332920074463,5.013332843780518,4.800000190734863,4.800000190734863,1874775.0 +2014-12-17,4.800000190734863,4.800000190734863,4.320000171661377,4.586666107177734,11454307.0 +2014-12-18,4.933332920074463,5.093332767486572,4.866665840148926,4.986666202545166,10195590.0 +2014-12-21,5.173333168029785,5.173333168029785,4.7733330726623535,4.986666202545166,12732892.0 +2014-12-22,5.0,5.119999885559082,4.813333034515381,5.026666164398193,9895623.0 +2014-12-23,5.039999961853027,5.173333168029785,4.97333288192749,5.119999885559082,8790172.0 +2014-12-24,5.186666011810303,5.360000133514404,5.119999885559082,5.133333206176758,11148652.0 +2014-12-25,5.173333168029785,5.28000020980835,4.933332920074463,5.146666049957275,6033705.0 +2014-12-28,5.186666011810303,5.6533331871032715,5.133333206176758,5.6533331871032715,6969641.0 +2014-12-29,6.053332805633545,6.2133331298828125,5.546666145324707,5.706665992736816,20047365.0 +2014-12-30,5.413332939147949,5.559999942779541,5.360000133514404,5.466666221618652,7157831.0 +2014-12-31,5.573332786560059,5.599999904632568,4.906665802001953,5.146666049957275,10515018.0 +2015-01-01,5.199999809265137,5.440000057220459,5.079999923706055,5.400000095367432,6168408.0 +2015-01-04,5.306665897369385,5.426665782928467,5.239999771118164,5.306665897369385,3707430.0 +2015-01-05,5.119999885559082,5.199999809265137,5.079999923706055,5.093332767486572,3946631.0 +2015-01-06,4.800000190734863,5.146666049957275,4.800000190734863,5.146666049957275,2878387.0 +2015-01-07,5.093332767486572,5.3866658210754395,5.053332805633545,5.3866658210754395,8752293.0 +2015-01-08,5.400000095367432,5.519999980926514,5.3333330154418945,5.466666221618652,11705025.0 +2015-01-11,5.413332939147949,5.466666221618652,5.320000171661377,5.3866658210754395,4176393.0 +2015-01-12,5.3866658210754395,5.519999980926514,5.320000171661377,5.466666221618652,8938563.0 +2015-01-13,5.346665859222412,5.480000019073486,5.293333053588867,5.426665782928467,5974267.0 +2015-01-14,5.50666618347168,5.519999980926514,5.400000095367432,5.400000095367432,6387922.0 +2015-01-15,5.440000057220459,5.466666221618652,5.239999771118164,5.25333309173584,9642446.0 +2015-01-18,5.28000020980835,5.3866658210754395,5.25333309173584,5.3333330154418945,4033605.0 +2015-01-19,5.360000133514404,5.426665782928467,5.293333053588867,5.373332977294922,9121305.0 +2015-01-20,5.360000133514404,5.3866658210754395,5.293333053588867,5.306665897369385,4548806.0 +2015-01-21,5.199999809265137,5.199999809265137,4.986666202545166,5.0,9417926.0 +2015-01-22,4.933332920074463,5.093332767486572,4.933332920074463,5.066666126251221,3771873.0 +2015-01-26,5.133333206176758,5.173333168029785,5.039999961853027,5.119999885559082,4204421.0 +2015-01-27,5.119999885559082,5.28000020980835,5.119999885559082,5.25333309173584,6970582.0 +2015-01-28,5.306665897369385,5.426665782928467,5.25333309173584,5.3866658210754395,12723161.0 +2015-01-29,5.3866658210754395,5.50666618347168,5.360000133514404,5.400000095367432,13313505.0 +2015-02-01,5.599999904632568,5.71999979019165,5.493332862854004,5.493332862854004,7751047.0 +2015-02-02,5.519999980926514,5.746665954589844,5.480000019073486,5.679999828338623,13478985.0 +2015-02-03,5.706665992736816,5.800000190734863,5.6533331871032715,5.6533331871032715,7666447.0 +2015-02-04,5.733333110809326,5.746665954589844,5.626666069030762,5.6533331871032715,4955313.0 +2015-02-05,5.613333225250244,5.733333110809326,5.599999904632568,5.679999828338623,6560235.0 +2015-02-08,5.760000228881836,5.840000152587891,5.733333110809326,5.800000190734863,6132532.0 +2015-02-09,5.826665878295898,5.826665878295898,5.679999828338623,5.760000228881836,9251482.0 +2015-02-10,5.760000228881836,5.9466657638549805,5.71999979019165,5.760000228881836,15421125.0 +2015-02-11,5.7733330726623535,5.786665916442871,5.293333053588867,5.3866658210754395,14103525.0 +2015-02-12,5.3866658210754395,5.626666069030762,5.373332977294922,5.626666069030762,12793635.0 +2015-02-15,5.706665992736816,5.71999979019165,5.599999904632568,5.693333148956299,7774503.0 +2015-02-16,5.71999979019165,5.8933329582214355,5.693333148956299,5.746665954589844,18533756.0 +2015-02-17,5.733333110809326,5.800000190734863,5.50666618347168,5.613333225250244,10963886.0 +2015-02-18,5.613333225250244,5.666666030883789,5.519999980926514,5.586666107177734,5255808.0 +2015-02-19,5.533332824707031,5.706665992736816,5.533332824707031,5.599999904632568,7789908.0 +2015-02-22,5.6533331871032715,5.666666030883789,5.533332824707031,5.559999942779541,5350766.0 +2015-02-23,5.573332786560059,5.586666107177734,5.533332824707031,5.533332824707031,2813591.0 +2015-02-24,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-02-25,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-02-26,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-03-01,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-03-02,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-03-03,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-03-04,5.533332824707031,5.533332824707031,5.533332824707031,5.533332824707031,0.0 +2015-03-05,5.71999979019165,5.800000190734863,5.706665992736816,5.7733330726623535,4098570.0 +2015-03-08,5.826665878295898,5.880000114440918,5.800000190734863,5.840000152587891,6983400.0 +2015-03-09,5.826665878295898,5.880000114440918,5.800000190734863,5.840000152587891,6983400.0 +2015-03-10,5.853332996368408,6.079999923706055,5.840000152587891,6.013332843780518,10806052.0 +2015-03-11,6.0,6.013332843780518,5.880000114440918,5.9466657638549805,8870160.0 +2015-03-12,5.933332920074463,5.97333288192749,5.866665840148926,5.920000076293945,6146433.0 +2015-03-15,5.853332996368408,5.906665802001953,5.826665878295898,5.853332996368408,3462217.0 +2015-03-16,5.826665878295898,5.906665802001953,5.733333110809326,5.813333034515381,9626523.0 +2015-03-17,5.760000228881836,5.840000152587891,5.679999828338623,5.746665954589844,3793147.0 +2015-03-18,5.733333110809326,5.7733330726623535,5.22666597366333,5.6533331871032715,5326590.0 +2015-03-19,5.706665992736816,5.733333110809326,5.480000019073486,5.599999904632568,4335870.0 +2015-03-22,5.666666030883789,5.7733330726623535,5.6533331871032715,5.706665992736816,1956412.0 +2015-03-23,5.706665992736816,5.813333034515381,5.706665992736816,5.746665954589844,2404755.0 +2015-03-24,5.746665954589844,5.786665916442871,5.6533331871032715,5.693333148956299,2693043.0 +2015-03-25,5.679999828338623,5.693333148956299,5.186666011810303,5.22666597366333,4573833.0 +2015-03-26,4.813333034515381,5.466666221618652,4.813333034515381,5.466666221618652,3260111.0 +2015-03-29,5.413332939147949,5.480000019073486,5.3333330154418945,5.3333330154418945,3955215.0 +2015-03-30,5.360000133514404,5.466666221618652,5.293333053588867,5.360000133514404,3663521.0 +2015-03-31,5.373332977294922,5.373332977294922,5.199999809265137,5.22666597366333,1956348.0 +2015-04-01,5.293333053588867,5.466666221618652,5.146666049957275,5.426665782928467,4279781.0 +2015-04-02,5.426665782928467,5.440000057220459,5.093332767486572,5.22666597366333,2546921.0 +2015-04-05,5.22666597366333,5.22666597366333,5.106666088104248,5.146666049957275,1695285.0 +2015-04-06,5.159999847412109,5.159999847412109,5.079999923706055,5.106666088104248,2659942.0 +2015-04-07,5.119999885559082,5.25333309173584,5.093332767486572,5.199999809265137,3014077.0 +2015-04-08,5.22666597366333,5.266665935516357,5.106666088104248,5.119999885559082,3252217.0 +2015-04-09,5.133333206176758,5.25333309173584,5.106666088104248,5.186666011810303,3937563.0 +2015-04-12,5.22666597366333,5.360000133514404,5.159999847412109,5.173333168029785,8150812.0 +2015-04-13,5.199999809265137,5.493332862854004,5.199999809265137,5.373332977294922,6394177.0 +2015-04-14,5.413332939147949,5.413332939147949,5.3333330154418945,5.3333330154418945,3720930.0 +2015-04-15,5.400000095367432,5.50666618347168,5.400000095367432,5.493332862854004,3662265.0 +2015-04-16,5.493332862854004,5.533332824707031,5.426665782928467,5.426665782928467,2528632.0 +2015-04-19,5.573332786560059,5.666666030883789,5.466666221618652,5.586666107177734,6140253.0 +2015-04-20,5.666666030883789,5.666666030883789,5.559999942779541,5.599999904632568,2401668.0 +2015-04-21,5.559999942779541,5.639999866485596,5.559999942779541,5.599999904632568,2088390.0 +2015-04-22,5.639999866485596,5.6533331871032715,5.573332786560059,5.613333225250244,2895491.0 +2015-04-23,5.599999904632568,5.813333034515381,5.586666107177734,5.666666030883789,8581785.0 +2015-04-26,5.706665992736816,5.746665954589844,5.679999828338623,5.7093329429626465,6455430.0 +2015-04-27,5.706665992736816,5.733333110809326,5.666666030883789,5.671999931335449,7009297.0 +2015-04-28,5.6533331871032715,5.71999979019165,5.6533331871032715,5.693333148956299,5373318.0 +2015-04-29,5.706665992736816,5.71999979019165,5.639999866485596,5.703999996185303,3656812.0 +2015-04-30,5.706665992736816,5.706665992736816,5.6533331871032715,5.666666030883789,5206091.0 +2015-05-03,5.666666030883789,5.746665954589844,5.666666030883789,5.679999828338623,4766936.0 +2015-05-04,5.693333148956299,5.746665954589844,5.679999828338623,5.696000099182129,3093116.0 +2015-05-05,5.733333110809326,5.760000228881836,5.679999828338623,5.698666095733643,6216930.0 +2015-05-06,5.679999828338623,5.71999979019165,5.679999828338623,5.696000099182129,2451772.0 +2015-05-07,5.733333110809326,5.760000228881836,5.666666030883789,5.7093329429626465,6097117.0 +2015-05-10,5.706665992736816,5.7733330726623535,5.706665992736816,5.711999893188477,3017752.0 +2015-05-11,5.733333110809326,5.746665954589844,5.6533331871032715,5.669332981109619,2956848.0 +2015-05-12,5.639999866485596,5.760000228881836,5.639999866485596,5.736000061035156,2863545.0 +2015-05-13,5.733333110809326,5.746665954589844,5.679999828338623,5.693333148956299,2785365.0 +2015-05-14,5.679999828338623,5.71999979019165,5.666666030883789,5.693333148956299,1387518.0 +2015-05-17,5.733333110809326,5.7733330726623535,5.706665992736816,5.722665786743164,3797471.0 +2015-05-18,5.746665954589844,5.746665954589844,5.679999828338623,5.696000099182129,3341647.0 +2015-05-19,5.693333148956299,5.760000228881836,5.679999828338623,5.71466588973999,3249817.0 +2015-05-20,5.71999979019165,5.746665954589844,5.679999828338623,5.7093329429626465,2940146.0 +2015-05-21,5.71999979019165,5.813333034515381,5.706665992736816,5.794665813446045,5281008.0 +2015-05-24,5.840000152587891,5.960000038146973,5.840000152587891,5.927999973297119,18141393.0 +2015-05-25,5.960000038146973,5.960000038146973,5.840000152587891,5.866665840148926,3959373.0 +2015-05-26,5.880000114440918,5.906665802001953,5.813333034515381,5.823999881744385,4989862.0 +2015-05-27,5.813333034515381,5.866665840148926,5.800000190734863,5.821332931518555,3869838.0 +2015-05-28,5.813333034515381,5.826665878295898,5.786665916442871,5.818665981292725,3241755.0 +2015-05-31,5.760000228881836,5.800000190734863,5.71999979019165,5.736000061035156,2140721.0 +2015-06-01,5.706665992736816,5.800000190734863,5.706665992736816,5.794665813446045,2910097.0 +2015-06-02,5.786665916442871,5.840000152587891,5.786665916442871,5.813333034515381,2715146.0 +2015-06-03,5.813333034515381,5.813333034515381,5.760000228881836,5.7733330726623535,1915893.0 +2015-06-04,5.7733330726623535,5.920000076293945,5.760000228881836,5.850666046142578,5589978.0 +2015-06-07,5.813333034515381,5.920000076293945,5.813333034515381,5.877333164215088,4885008.0 +2015-06-08,5.853332996368408,5.8933329582214355,5.853332996368408,5.866665840148926,1931156.0 +2015-06-09,5.866665840148926,5.880000114440918,5.733333110809326,5.842666149139404,1859696.0 +2015-06-10,5.866665840148926,5.986666202545166,5.866665840148926,5.895999908447266,4748043.0 +2015-06-11,5.9466657638549805,6.0,5.866665840148926,5.880000114440918,4349201.0 +2015-06-14,5.8933329582214355,5.960000038146973,5.866665840148926,5.933332920074463,3409256.0 +2015-06-15,5.9466657638549805,5.960000038146973,5.866665840148926,5.869332790374756,1605967.0 +2015-06-16,5.866665840148926,5.880000114440918,5.813333034515381,5.855999946594238,1135323.0 +2015-06-17,5.853332996368408,5.920000076293945,5.853332996368408,5.906665802001953,2344192.0 +2015-06-18,5.906665802001953,5.906665802001953,5.866665840148926,5.880000114440918,1003177.0 +2015-06-21,5.880000114440918,5.880000114440918,5.7733330726623535,5.794665813446045,2748840.0 +2015-06-22,5.760000228881836,5.800000190734863,5.746665954589844,5.797332763671875,1066995.0 +2015-06-23,5.786665916442871,5.786665916442871,5.733333110809326,5.746665954589844,1724437.0 +2015-06-24,5.760000228881836,5.866665840148926,5.760000228881836,5.786665916442871,2919521.0 +2015-06-25,5.813333034515381,5.813333034515381,5.733333110809326,5.760000228881836,819236.0 +2015-06-28,5.7733330726623535,5.786665916442871,5.693333148956299,5.733333110809326,1964741.0 +2015-06-29,5.733333110809326,5.733333110809326,5.466666221618652,5.5786662101745605,1542502.0 +2015-06-30,5.50666618347168,5.666666030883789,5.346665859222412,5.525332927703857,3473265.0 +2015-07-01,5.50666618347168,5.533332824707031,5.453332901000977,5.493332862854004,1296090.0 +2015-07-02,5.426665782928467,5.533332824707031,5.413332939147949,5.50666618347168,691998.0 +2015-07-05,5.440000057220459,5.50666618347168,5.440000057220459,5.50666618347168,339026.0 +2015-07-06,5.453332901000977,5.546666145324707,5.360000133514404,5.525332927703857,1372305.0 +2015-07-07,5.466666221618652,5.480000019073486,5.400000095367432,5.405333042144775,1392667.0 +2015-07-08,5.413332939147949,5.426665782928467,5.373332977294922,5.418665885925293,413493.0 +2015-07-09,5.413332939147949,5.546666145324707,5.413332939147949,5.4720001220703125,805830.0 +2015-07-12,5.519999980926514,5.559999942779541,5.466666221618652,5.48799991607666,478785.0 +2015-07-13,5.480000019073486,5.573332786560059,5.466666221618652,5.51200008392334,309341.0 +2015-07-14,5.480000019073486,5.586666107177734,5.480000019073486,5.567999839782715,486596.0 +2015-07-15,5.573332786560059,5.639999866485596,5.546666145324707,5.599999904632568,381903.0 +2015-07-19,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0 +2015-07-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0 +2015-07-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0 +2015-07-22,5.639999866485596,5.6533331871032715,5.573332786560059,5.637332916259766,1609631.0 +2015-07-23,5.6533331871032715,5.6533331871032715,5.599999904632568,5.621333122253418,1100910.0 +2015-07-26,5.599999904632568,5.613333225250244,5.573332786560059,5.602665901184082,608561.0 +2015-07-27,5.573332786560059,5.733333110809326,5.533332824707031,5.586666107177734,926246.0 +2015-07-28,5.613333225250244,5.626666069030762,5.519999980926514,5.576000213623047,509257.0 +2015-07-29,5.613333225250244,5.613333225250244,5.519999980926514,5.557332992553711,639356.0 +2015-07-30,5.546666145324707,5.813333034515381,5.440000057220459,5.757332801818848,3523042.0 +2015-08-02,5.733333110809326,5.786665916442871,5.493332862854004,5.682665824890137,1288976.0 +2015-08-03,5.599999904632568,5.679999828338623,5.519999980926514,5.584000110626221,1092195.0 +2015-08-04,5.573332786560059,5.599999904632568,5.493332862854004,5.546666145324707,374932.0 +2015-08-05,5.546666145324707,5.586666107177734,5.466666221618652,5.567999839782715,694046.0 +2015-08-06,5.599999904632568,5.599999904632568,5.373332977294922,5.51200008392334,796293.0 +2015-08-09,5.466666221618652,5.546666145324707,5.466666221618652,5.5279998779296875,895578.0 +2015-08-10,5.493332862854004,5.626666069030762,5.493332862854004,5.5920000076293945,2352532.0 +2015-08-11,5.599999904632568,5.599999904632568,5.426665782928467,5.447999954223633,1327357.0 +2015-08-12,5.3333330154418945,5.413332939147949,5.306665897369385,5.402666091918945,1177743.0 +2015-08-13,5.400000095367432,5.413332939147949,5.28000020980835,5.314665794372559,1538842.0 +2015-08-16,5.293333053588867,5.3333330154418945,4.97333288192749,5.056000232696533,1141050.0 +2015-08-17,5.026666164398193,5.079999923706055,4.920000076293945,5.0320000648498535,1093451.0 +2015-08-18,5.053332805633545,5.066666126251221,4.586666107177734,5.058666229248047,1799546.0 +2015-08-19,5.013332843780518,5.066666126251221,4.693333148956299,4.850666046142578,1513218.0 +2015-08-20,4.666666030883789,4.906665802001953,4.453332901000977,4.863999843597412,4446600.0 +2015-08-23,4.400000095367432,4.586666107177734,4.3866658210754395,4.3866658210754395,2636467.0 +2015-08-24,4.159999847412109,4.373332977294922,3.9600000381469727,3.9600000381469727,8174730.0 +2015-08-25,3.8399999141693115,4.119999885559082,3.613332986831665,4.015999794006348,20173638.0 +2015-08-26,3.866666078567505,3.9733328819274902,3.7066659927368164,3.7253329753875732,12771157.0 +2015-08-27,3.866666078567505,3.933332920074463,3.7733330726623535,3.802665948867798,6418743.0 +2015-08-30,3.9466660022735596,3.986665964126587,3.8399999141693115,3.858665943145752,8019926.0 +2015-08-31,3.813333034515381,3.813333034515381,3.733333110809326,3.7893331050872803,3452257.0 +2015-09-01,3.813333034515381,3.813333034515381,3.7200000286102295,3.722666025161743,3613597.0 +2015-09-02,3.7066659927368164,3.7066659927368164,3.613332986831665,3.674665927886963,1735008.0 +2015-09-03,3.7200000286102295,3.733333110809326,3.6533329486846924,3.6559998989105225,2618208.0 +2015-09-06,3.6266660690307617,3.640000104904175,3.5333330631256104,3.5813329219818115,8587972.0 +2015-09-07,3.5866661071777344,3.6533329486846924,3.5733330249786377,3.615999937057495,5897722.0 +2015-09-08,3.613332986831665,3.680000066757202,3.5733330249786377,3.666666030883789,4626127.0 +2015-09-09,3.733333110809326,3.813333034515381,3.7066659927368164,3.730665922164917,4823523.0 +2015-09-10,3.6933329105377197,3.8933329582214355,3.6533329486846924,3.7920000553131104,4988722.0 +2015-09-13,3.813333034515381,3.866666078567505,3.786665916442871,3.797333002090454,2772078.0 +2015-09-14,3.799999952316284,3.853332996368408,3.733333110809326,3.7546660900115967,2838213.0 +2015-09-15,3.759999990463257,3.786665916442871,3.6933329105377197,3.73866605758667,2232180.0 +2015-09-16,3.7733330726623535,3.799999952316284,3.733333110809326,3.733333110809326,2222081.0 +2015-09-17,3.7466659545898438,3.799999952316284,3.733333110809326,3.733333110809326,2357741.0 +2015-09-20,3.7200000286102295,3.733333110809326,3.680000066757202,3.7013330459594727,2739086.0 +2015-09-21,3.6933329105377197,3.813333034515381,3.6933329105377197,3.74399995803833,2865311.0 +2015-09-27,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0 +2015-09-28,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0 +2015-09-29,3.680000066757202,3.759999990463257,3.666666030883789,3.7200000286102295,873855.0 +2015-09-30,3.7466659545898438,3.759999990463257,3.7200000286102295,3.733333110809326,340852.0 +2015-10-01,3.733333110809326,3.759999990463257,3.666666030883789,3.7066659927368164,628357.0 +2015-10-04,3.7066659927368164,3.7200000286102295,3.6933329105377197,3.7013330459594727,559511.0 +2015-10-05,3.7066659927368164,3.786665916442871,3.7066659927368164,3.7760000228881836,877575.0 +2015-10-06,3.786665916442871,3.786665916442871,3.733333110809326,3.749332904815674,541267.0 +2015-10-07,3.799999952316284,3.9066660404205322,3.799999952316284,3.853332996368408,3287081.0 +2015-10-08,3.8266661167144775,3.986665964126587,3.813333034515381,3.9653329849243164,3095617.0 +2015-10-11,3.9733328819274902,4.053332805633545,3.9733328819274902,4.002665996551514,3291708.0 +2015-10-12,4.013332843780518,4.133333206176758,3.9466660022735596,4.101333141326904,4739673.0 +2015-10-13,4.093332767486572,4.199999809265137,4.0,4.0,9472398.0 +2015-10-14,4.039999961853027,4.093332767486572,3.986665964126587,4.072000026702881,4338183.0 +2015-10-15,4.066666126251221,4.066666126251221,3.9466660022735596,3.9546658992767334,1867436.0 +2015-10-18,4.0,4.053332805633545,3.9466660022735596,4.039999961853027,2894246.0 +2015-10-19,4.039999961853027,4.053332805633545,4.013332843780518,4.018665790557861,2045553.0 +2015-10-20,4.0,4.0,3.880000114440918,3.9040000438690186,2396242.0 +2015-10-21,3.8933329582214355,3.9466660022735596,3.813333034515381,3.8399999141693115,2182923.0 +2015-10-22,3.853332996368408,3.8933329582214355,3.7200000286102295,3.7706658840179443,1464288.0 +2015-10-25,3.786665916442871,3.8399999141693115,3.7200000286102295,3.7200000286102295,835275.0 +2015-10-26,3.680000066757202,3.759999990463257,3.6266660690307617,3.733333110809326,995343.0 +2015-10-27,3.7066659927368164,3.786665916442871,3.5999999046325684,3.6373329162597656,2165220.0 +2015-10-28,3.5999999046325684,3.6533329486846924,3.559999942779541,3.6426661014556885,1857682.0 +2015-10-29,3.7466659545898438,3.7466659545898438,3.5333330631256104,3.557332992553711,1959472.0 +2015-11-01,3.4666659832000732,3.5199999809265137,3.413332939147949,3.4666659832000732,1670887.0 +2015-11-02,3.493333101272583,3.680000066757202,3.493333101272583,3.5786659717559814,4148505.0 +2015-11-03,3.5866661071777344,3.640000104904175,3.493333101272583,3.503999948501587,2213790.0 +2015-11-04,3.546665906906128,3.613332986831665,3.493333101272583,3.6080000400543213,2046690.0 +2015-11-05,3.5999999046325684,3.9466660022735596,3.546665906906128,3.8213329315185547,10147762.0 +2015-11-08,3.8399999141693115,3.9466660022735596,3.733333110809326,3.810666084289551,6064657.0 +2015-11-09,3.8399999141693115,3.880000114440918,3.7466659545898438,3.786665916442871,3083625.0 +2015-11-10,3.786665916442871,3.8399999141693115,3.7200000286102295,3.733333110809326,3363975.0 +2015-11-11,3.733333110809326,3.7733330726623535,3.7200000286102295,3.733333110809326,5924711.0 +2015-11-12,3.799999952316284,3.8266661167144775,3.7200000286102295,3.733333110809326,7514265.0 +2015-11-15,3.6933329105377197,3.6933329105377197,3.5199999809265137,3.5759999752044678,4704180.0 +2015-11-16,3.5733330249786377,3.640000104904175,3.559999942779541,3.615999937057495,8649975.0 +2015-11-17,3.666666030883789,3.680000066757202,3.559999942779541,3.5706660747528076,4426293.0 +2015-11-18,3.559999942779541,3.5866661071777344,3.5333330631256104,3.5653328895568848,2986901.0 +2015-11-19,3.5866661071777344,3.613332986831665,3.5733330249786377,3.605333089828491,3476685.0 +2015-11-22,3.613332986831665,3.7466659545898438,3.613332986831665,3.6906659603118896,9047272.0 +2015-11-23,3.680000066757202,3.7066659927368164,3.6266660690307617,3.640000104904175,4568861.0 +2015-11-24,3.640000104904175,3.7200000286102295,3.640000104904175,3.6613330841064453,5220588.0 +2015-11-25,3.640000104904175,3.680000066757202,3.6266660690307617,3.658665895462036,2714512.0 +2015-11-26,3.6533329486846924,3.680000066757202,3.640000104904175,3.6533329486846924,3660367.0 +2015-11-29,3.6533329486846924,3.680000066757202,3.640000104904175,3.658665895462036,4129053.0 +2015-11-30,3.666666030883789,3.786665916442871,3.666666030883789,3.7653329372406006,11293012.0 +2015-12-01,3.786665916442871,3.813333034515381,3.7200000286102295,3.7706658840179443,8148727.0 +2015-12-02,3.799999952316284,3.8933329582214355,3.759999990463257,3.797333002090454,10085471.0 +2015-12-03,3.7733330726623535,3.799999952316284,3.6933329105377197,3.7253329753875732,4623660.0 +2015-12-06,3.7200000286102295,4.066666126251221,3.7200000286102295,3.99466609954834,20817483.0 +2015-12-07,4.026666164398193,4.026666164398193,3.786665916442871,3.813333034515381,11818530.0 +2015-12-08,3.7466659545898438,3.7733330726623535,3.680000066757202,3.6933329105377197,5618486.0 +2015-12-09,3.7200000286102295,3.733333110809326,3.680000066757202,3.6906659603118896,2214577.0 +2015-12-10,3.7200000286102295,3.7200000286102295,3.5999999046325684,3.621332883834839,1938993.0 +2015-12-13,3.4666659832000732,3.5066659450531006,3.413332939147949,3.4613330364227295,2315062.0 +2015-12-14,3.5066659450531006,3.5199999809265137,3.413332939147949,3.4079999923706055,2208082.0 +2015-12-15,3.4666659832000732,3.5066659450531006,3.440000057220459,3.4666659832000732,1449000.0 +2015-12-16,3.493333101272583,3.759999990463257,3.440000057220459,3.602665901184082,4695063.0 +2015-12-17,3.6533329486846924,3.6933329105377197,3.5999999046325684,3.629333019256592,2233188.0 +2015-12-20,3.5999999046325684,3.640000104904175,3.5333330631256104,3.618665933609009,1171886.0 +2015-12-21,3.6266660690307617,3.680000066757202,3.5999999046325684,3.6266660690307617,1035720.0 +2015-12-22,3.640000104904175,3.733333110809326,3.6266660690307617,3.7173330783843994,2750347.0 +2015-12-23,3.733333110809326,3.7466659545898438,3.6266660690307617,3.640000104904175,2271941.0 +2015-12-24,3.666666030883789,3.6933329105377197,3.613332986831665,3.613332986831665,875100.0 +2015-12-27,3.6266660690307617,3.680000066757202,3.5866661071777344,3.6426661014556885,1527266.0 +2015-12-28,3.6266660690307617,3.733333110809326,3.6266660690307617,3.7173330783843994,1354927.0 +2015-12-29,3.680000066757202,3.759999990463257,3.5999999046325684,3.7466659545898438,3226136.0 +2015-12-30,3.759999990463257,3.759999990463257,3.640000104904175,3.658665895462036,4550763.0 +2015-12-31,3.6266660690307617,3.6933329105377197,3.5866661071777344,3.5999999046325684,3430822.0 +2016-01-03,3.5999999046325684,3.640000104904175,3.5999999046325684,3.613332986831665,1344446.0 +2016-01-04,3.613332986831665,3.640000104904175,3.4666659832000732,3.4773330688476562,3110036.0 +2016-01-05,3.5199999809265137,3.5333330631256104,3.4666659832000732,3.496000051498413,1436565.0 +2016-01-06,3.5066659450531006,3.5199999809265137,3.440000057220459,3.447999954223633,1800630.0 +2016-01-07,3.3066658973693848,3.3866660594940186,3.1466660499572754,3.309333086013794,2747280.0 +2016-01-10,3.309333086013794,3.309333086013794,3.309333086013794,3.309333086013794,0.0 +2016-01-11,3.309333086013794,3.309333086013794,3.309333086013794,3.309333086013794,0.0 +2016-01-12,3.0399999618530273,3.200000047683716,3.0133330821990967,3.154665946960449,1349636.0 +2016-01-13,3.1866660118103027,3.200000047683716,3.053333044052124,3.0746660232543945,1365288.0 +2016-01-14,2.9733328819274902,3.1600000858306885,2.933332920074463,3.053333044052124,1371191.0 +2016-01-17,2.7733330726623535,2.799999952316284,2.759999990463257,2.759999990463257,775278.0 +2016-01-18,2.493333101272583,2.6533329486846924,2.493333101272583,2.493333101272583,19709808.0 +2016-01-19,2.493333101272583,2.5999999046325684,2.413332939147949,2.5280001163482666,25552803.0 +2016-01-20,2.4666659832000732,2.4666659832000732,2.2799999713897705,2.2799999713897705,10782851.0 +2016-01-21,2.173332929611206,2.240000009536743,2.0933330059051514,2.106666088104248,4336833.0 +2016-01-24,2.200000047683716,2.2799999713897705,2.106666088104248,2.119999885559082,4450443.0 +2016-01-25,2.106666088104248,2.240000009536743,2.053333044052124,2.173332929611206,8623710.0 +2016-01-26,2.0933330059051514,2.240000009536743,2.0933330059051514,2.2079999446868896,9097027.0 +2016-01-27,2.25333309173584,2.3066658973693848,2.2133328914642334,2.2320001125335693,12340811.0 +2016-01-28,2.25333309173584,2.3333330154418945,2.25333309173584,2.25600004196167,9982530.0 +2016-01-31,2.3333330154418945,2.373332977294922,2.3066658973693848,2.319999933242798,12458711.0 +2016-02-01,2.3333330154418945,2.5066659450531006,2.319999933242798,2.410665988922119,15048191.0 +2016-02-02,2.359999895095825,2.413332939147949,2.319999933242798,2.3306660652160645,7494892.0 +2016-02-03,2.2666659355163574,2.373332977294922,2.2666659355163574,2.3493330478668213,7503468.0 +2016-02-04,2.426666021347046,2.440000057220459,2.359999895095825,2.359999895095825,7351447.0 +2016-02-07,2.3333330154418945,2.346666097640991,2.2799999713897705,2.301332950592041,4060713.0 +2016-02-08,2.3333330154418945,2.346666097640991,2.25333309173584,2.2720000743865967,5334157.0 +2016-02-09,2.25333309173584,2.3066658973693848,2.25333309173584,2.2799999713897705,4114027.0 +2016-02-10,2.2666659355163574,2.319999933242798,2.240000009536743,2.2799999713897705,4822518.0 +2016-02-11,2.25333309173584,2.3066658973693848,2.22666597366333,2.240000009536743,4621601.0 +2016-02-14,2.293333053588867,2.3066658973693848,2.0799999237060547,2.119999885559082,3457893.0 +2016-02-15,2.106666088104248,2.2133328914642334,2.106666088104248,2.2053329944610596,5642201.0 +2016-02-16,2.22666597366333,2.2666659355163574,2.173332929611206,2.2053329944610596,4813477.0 +2016-02-17,2.1866660118103027,2.2799999713897705,2.1866660118103027,2.2639999389648438,3914782.0 +2016-02-18,2.3066658973693848,2.3333330154418945,2.2666659355163574,2.290666103363037,5231403.0 +2016-02-21,2.2799999713897705,2.4000000953674316,2.2666659355163574,2.370666027069092,6110895.0 +2016-02-22,2.413332939147949,2.4800000190734863,2.373332977294922,2.437333106994629,8094536.0 +2016-02-23,2.4533329010009766,2.4533329010009766,2.413332939147949,2.447999954223633,5052022.0 +2016-02-24,2.4000000953674316,2.440000057220459,2.3866660594940186,2.3893330097198486,4351065.0 +2016-02-25,2.413332939147949,2.426666021347046,2.3866660594940186,2.4159998893737793,3937106.0 +2016-02-28,2.4666659832000732,2.559999942779541,2.440000057220459,2.5226659774780273,6677636.0 +2016-02-29,2.6266660690307617,2.6266660690307617,2.5066659450531006,2.5093328952789307,6395343.0 +2016-03-01,2.5333330631256104,2.5866661071777344,2.5199999809265137,2.5306661128997803,4046171.0 +2016-03-02,2.546665906906128,2.5733330249786377,2.493333101272583,2.5306661128997803,4375256.0 +2016-03-03,2.5333330631256104,2.666666030883789,2.5333330631256104,2.559999942779541,17094821.0 +2016-03-06,2.5999999046325684,2.613332986831665,2.5866661071777344,2.5999999046325684,4431588.0 +2016-03-07,2.5999999046325684,2.613332986831665,2.559999942779541,2.5840001106262207,5665646.0 +2016-03-08,2.613332986831665,2.7066659927368164,2.559999942779541,2.618665933609009,15088762.0 +2016-03-09,2.613332986831665,2.6266660690307617,2.5733330249786377,2.613332986831665,7317611.0 +2016-03-10,2.613332986831665,2.6266660690307617,2.5733330249786377,2.5840001106262207,3707242.0 +2016-03-13,2.5866661071777344,2.640000104904175,2.5866661071777344,2.610666036605835,6150611.0 +2016-03-14,2.613332986831665,2.680000066757202,2.5866661071777344,2.5893330574035645,5837126.0 +2016-03-15,2.5733330249786377,2.5999999046325684,2.5333330631256104,2.5653328895568848,3615828.0 +2016-03-16,2.546665906906128,2.6266660690307617,2.546665906906128,2.613332986831665,2947728.0 +2016-03-17,2.6533329486846924,2.6933329105377197,2.6266660690307617,2.6613330841064453,6948300.0 +2016-03-20,2.6933329105377197,2.866666078567505,2.680000066757202,2.7679998874664307,16760625.0 +2016-03-21,2.7733330726623535,2.799999952316284,2.6933329105377197,2.7066659927368164,3951345.0 +2016-03-22,2.7066659927368164,2.759999990463257,2.6933329105377197,2.73866605758667,5607521.0 +2016-03-23,2.7466659545898438,2.8266661167144775,2.7200000286102295,2.7466659545898438,5208030.0 +2016-03-24,2.7200000286102295,2.7466659545898438,2.666666030883789,2.674665927886963,3553256.0 +2016-03-27,2.666666030883789,2.6933329105377197,2.5999999046325684,2.610666036605835,3843682.0 +2016-03-28,2.6266660690307617,2.6533329486846924,2.546665906906128,2.568000078201294,2767496.0 +2016-03-29,2.546665906906128,2.5733330249786377,2.493333101272583,2.5306661128997803,1717072.0 +2016-03-30,2.546665906906128,2.559999942779541,2.5333330631256104,2.549333095550537,1449528.0 +2016-03-31,2.559999942779541,2.733333110809326,2.559999942779541,2.629333019256592,8875511.0 +2016-04-03,2.559999942779541,2.6533329486846924,2.493333101272583,2.5360000133514404,3147540.0 +2016-04-04,2.546665906906128,2.640000104904175,2.546665906906128,2.6266660690307617,2314226.0 +2016-04-05,2.640000104904175,2.640000104904175,2.5733330249786377,2.6346659660339355,3356662.0 +2016-04-06,2.7466659545898438,2.7733330726623535,2.666666030883789,2.680000066757202,4799771.0 +2016-04-07,2.7066659927368164,2.7066659927368164,2.680000066757202,2.680000066757202,2379588.0 +2016-04-10,2.6933329105377197,2.7200000286102295,2.6933329105377197,2.7066659927368164,2018445.0 +2016-04-11,2.7200000286102295,2.799999952316284,2.7066659927368164,2.7360000610351562,8834362.0 +2016-04-12,2.7466659545898438,2.8266661167144775,2.7466659545898438,2.7733330726623535,5936640.0 +2016-04-13,2.786665916442871,2.8399999141693115,2.7466659545898438,2.799999952316284,6337706.0 +2016-04-14,2.799999952316284,2.8399999141693115,2.799999952316284,2.813333034515381,4182446.0 +2016-04-17,2.799999952316284,2.813333034515381,2.7466659545898438,2.7706658840179443,3582836.0 +2016-04-18,2.640000104904175,2.7466659545898438,2.640000104904175,2.74399995803833,3145991.0 +2016-04-19,2.799999952316284,2.8933329582214355,2.759999990463257,2.8480000495910645,6586680.0 +2016-04-20,2.853332996368408,2.880000114440918,2.799999952316284,2.866666078567505,3214203.0 +2016-04-21,2.759999990463257,2.853332996368408,2.6933329105377197,2.8186659812927246,10329405.0 +2016-04-24,2.853332996368408,2.9200000762939453,2.8266661167144775,2.880000114440918,10630890.0 +2016-04-25,2.8266661167144775,2.866666078567505,2.786665916442871,2.805332899093628,8279347.0 +2016-04-26,2.799999952316284,2.799999952316284,2.759999990463257,2.7760000228881836,5953665.0 +2016-04-27,2.799999952316284,2.9600000381469727,2.799999952316284,2.927999973297119,15625605.0 +2016-04-28,2.9466660022735596,3.0,2.9066660404205322,2.917332887649536,8738523.0 +2016-05-01,2.9200000762939453,3.0133330821990967,2.8933329582214355,2.941333055496216,10293322.0 +2016-05-02,2.933332920074463,2.9466660022735596,2.8933329582214355,2.927999973297119,5059882.0 +2016-05-03,2.9466660022735596,2.9466660022735596,2.8399999141693115,2.8480000495910645,4455326.0 +2016-05-04,2.799999952316284,2.853332996368408,2.7733330726623535,2.794666051864624,3488790.0 +2016-05-05,2.7733330726623535,2.8266661167144775,2.7733330726623535,2.799999952316284,2775900.0 +2016-05-08,2.8399999141693115,2.9066660404205322,2.8266661167144775,2.8453330993652344,6272362.0 +2016-05-09,2.853332996368408,2.9466660022735596,2.8399999141693115,2.880000114440918,8271240.0 +2016-05-10,2.880000114440918,2.8933329582214355,2.853332996368408,2.853332996368408,2231617.0 +2016-05-11,2.880000114440918,2.9733328819274902,2.8266661167144775,2.8453330993652344,10363713.0 +2016-05-12,2.853332996368408,2.880000114440918,2.8399999141693115,2.850666046142578,1843725.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,2.5733330249786377,2.6533329486846924,2.546665906906128,2.5973329544067383,2801043.0 +2016-05-25,2.640000104904175,2.6533329486846924,2.613332986831665,2.621332883834839,2399752.0 +2016-05-26,2.6266660690307617,2.640000104904175,2.5733330249786377,2.5813329219818115,2061060.0 +2016-05-29,2.6266660690307617,2.6266660690307617,2.5066659450531006,2.538666009902954,2450287.0 +2016-05-30,2.5333330631256104,2.5733330249786377,2.5199999809265137,2.5306661128997803,2698425.0 +2016-05-31,2.559999942779541,2.7200000286102295,2.5199999809265137,2.680000066757202,9838102.0 +2016-06-01,2.666666030883789,2.6933329105377197,2.6266660690307617,2.6373329162597656,3752122.0 +2016-06-02,2.6266660690307617,2.6533329486846924,2.613332986831665,2.6266660690307617,803771.0 +2016-06-05,2.613332986831665,2.640000104904175,2.5866661071777344,2.594666004180908,1573848.0 +2016-06-06,2.5733330249786377,2.6266660690307617,2.5733330249786377,2.613332986831665,484818.0 +2016-06-07,2.6266660690307617,2.6533329486846924,2.613332986831665,2.640000104904175,1313501.0 +2016-06-08,2.6533329486846924,2.7200000286102295,2.613332986831665,2.677333116531372,4350532.0 +2016-06-09,2.6933329105377197,2.6933329105377197,2.666666030883789,2.677333116531372,1302142.0 +2016-06-12,2.6533329486846924,2.666666030883789,2.640000104904175,2.6613330841064453,962565.0 +2016-06-13,2.640000104904175,2.6933329105377197,2.640000104904175,2.666666030883789,1248577.0 +2016-06-14,,,,, +2016-06-15,2.7066659927368164,2.7066659927368164,2.6533329486846924,2.6613330841064453,1205591.0 +2016-06-16,2.666666030883789,2.666666030883789,2.6266660690307617,2.6426661014556885,814533.0 +2016-06-19,2.666666030883789,2.733333110809326,2.666666030883789,2.666666030883789,3478308.0 +2016-06-20,2.7066659927368164,2.733333110809326,2.6533329486846924,2.682666063308716,3156577.0 +2016-06-21,2.8399999141693115,2.9466660022735596,2.8399999141693115,2.9466660022735596,16681316.0 +2016-06-22,3.0266659259796143,3.240000009536743,2.9466660022735596,3.240000009536743,41840448.0 +2016-06-23,3.3066658973693848,3.559999942779541,3.2666659355163574,3.559999942779541,14153280.0 +2016-06-26,3.426666021347046,3.9066660404205322,3.426666021347046,3.9066660404205322,34673486.0 +2016-06-27,4.159999847412109,4.293333053588867,3.680000066757202,3.7066659927368164,41364135.0 +2016-06-28,3.7733330726623535,4.0,3.5733330249786377,3.7066659927368164,30227268.0 +2016-06-29,3.733333110809326,3.759999990463257,3.546665906906128,3.546665906906128,8509338.0 +2016-06-30,3.5733330249786377,3.786665916442871,3.5199999809265137,3.5733330249786377,14533938.0 +2016-07-03,3.5733330249786377,3.786665916442871,3.5199999809265137,3.5733330249786377,14533938.0 +2016-07-04,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0 +2016-07-05,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0 +2016-07-06,3.5733330249786377,3.5733330249786377,3.5733330249786377,3.5733330249786377,0.0 +2016-07-10,3.613332986831665,3.7466659545898438,3.546665906906128,3.5733330249786377,9418230.0 +2016-07-11,3.5866661071777344,3.6266660690307617,3.546665906906128,3.5733330249786377,4050187.0 +2016-07-12,3.5733330249786377,3.5999999046325684,3.559999942779541,3.5866661071777344,4051286.0 +2016-07-14,4.053332805633545,4.239999771118164,3.9066660404205322,3.9466660022735596,31857566.0 +2016-07-17,4.0,4.159999847412109,3.986665964126587,4.039999961853027,11732302.0 +2016-07-18,4.106666088104248,4.106666088104248,3.9200000762939453,3.9600000381469727,5119170.0 +2016-07-19,3.9733328819274902,3.9733328819274902,3.866666078567505,3.9200000762939453,4481115.0 +2016-07-20,3.933332920074463,4.066666126251221,3.8933329582214355,3.9733328819274902,6996645.0 +2016-07-21,3.9466660022735596,3.986665964126587,3.8399999141693115,3.866666078567505,2472600.0 +2016-07-24,3.8266661167144775,3.880000114440918,3.7200000286102295,3.7200000286102295,3407171.0 +2016-07-25,3.7466659545898438,4.039999961853027,3.640000104904175,3.9466660022735596,10685527.0 +2016-07-26,4.0,4.0,3.786665916442871,3.799999952316284,5420850.0 +2016-07-27,3.786665916442871,3.8399999141693115,3.7466659545898438,3.813333034515381,2664202.0 +2016-07-28,3.759999990463257,3.9466660022735596,3.7066659927368164,3.786665916442871,7798016.0 +2016-07-31,3.880000114440918,4.0,3.7466659545898438,3.9733328819274902,8282152.0 +2016-08-01,4.0,4.106666088104248,3.9733328819274902,4.026666164398193,8584935.0 +2016-08-02,4.039999961853027,4.079999923706055,3.9600000381469727,3.9733328819274902,6616807.0 +2016-08-03,3.986665964126587,4.0,3.813333034515381,3.813333034515381,3366667.0 +2016-08-04,3.866666078567505,3.9200000762939453,3.8266661167144775,3.853332996368408,3067777.0 +2016-08-07,3.866666078567505,3.9466660022735596,3.853332996368408,3.853332996368408,1690721.0 +2016-08-08,3.866666078567505,3.866666078567505,3.8266661167144775,3.8266661167144775,1024286.0 +2016-08-09,3.8399999141693115,3.9733328819274902,3.8266661167144775,3.9600000381469727,3403192.0 +2016-08-10,3.986665964126587,4.3333330154418945,3.9200000762939453,4.3333330154418945,19687882.0 +2016-08-11,4.400000095367432,4.626666069030762,4.320000171661377,4.3866658210754395,25135275.0 +2016-08-14,4.50666618347168,4.599999904632568,4.3333330154418945,4.3866658210754395,8055941.0 +2016-08-15,4.426665782928467,4.533332824707031,4.3866658210754395,4.426665782928467,5345493.0 +2016-08-16,4.400000095367432,4.453332901000977,4.360000133514404,4.3866658210754395,2775041.0 +2016-08-17,4.453332901000977,4.546666145324707,4.360000133514404,4.360000133514404,14701575.0 +2016-08-18,4.400000095367432,4.453332901000977,4.053332805633545,4.173333168029785,13462695.0 +2016-08-21,4.199999809265137,4.239999771118164,4.053332805633545,4.079999923706055,4229456.0 +2016-08-22,4.013332843780518,4.026666164398193,3.799999952316284,3.8933329582214355,4162496.0 +2016-08-23,3.786665916442871,4.013332843780518,3.786665916442871,3.9733328819274902,7303113.0 +2016-08-24,4.026666164398193,4.079999923706055,3.759999990463257,3.786665916442871,3933603.0 +2016-08-25,3.813333034515381,3.8933329582214355,3.7066659927368164,3.866666078567505,4575401.0 +2016-08-28,3.880000114440918,3.9466660022735596,3.853332996368408,3.933332920074463,2469195.0 +2016-08-29,3.9466660022735596,3.9466660022735596,3.853332996368408,3.8933329582214355,2648606.0 +2016-08-30,3.880000114440918,3.9466660022735596,3.8399999141693115,3.9466660022735596,2739251.0 +2016-08-31,3.933332920074463,3.933332920074463,3.8399999141693115,3.866666078567505,1216638.0 +2016-09-01,3.8399999141693115,3.853332996368408,3.733333110809326,3.799999952316284,1611221.0 +2016-09-04,3.799999952316284,3.853332996368408,3.799999952316284,3.8266661167144775,869981.0 +2016-09-05,3.813333034515381,3.9066660404205322,3.813333034515381,3.853332996368408,1745823.0 +2016-09-06,3.853332996368408,3.866666078567505,3.813333034515381,3.8266661167144775,832792.0 +2016-09-07,3.8266661167144775,4.159999847412109,3.8266661167144775,4.053332805633545,9713441.0 +2016-09-08,4.039999961853027,4.146666049957275,3.9600000381469727,3.9733328819274902,4676895.0 +2016-09-11,3.9733328819274902,3.9733328819274902,3.9733328819274902,3.9733328819274902,0.0 +2016-09-12,3.9733328819274902,3.9733328819274902,3.9733328819274902,3.9733328819274902,0.0 +2016-09-18,4.0,4.133333206176758,3.9600000381469727,4.0,3694987.0 +2016-09-19,4.013332843780518,4.106666088104248,3.786665916442871,3.880000114440918,2188691.0 +2016-09-20,3.880000114440918,3.9066660404205322,3.7466659545898438,3.8266661167144775,2288707.0 +2016-09-21,3.853332996368408,3.880000114440918,3.7733330726623535,3.813333034515381,2130221.0 +2016-09-22,3.853332996368408,3.880000114440918,3.7733330726623535,3.813333034515381,2130221.0 +2016-09-25,3.813333034515381,3.8399999141693115,3.7200000286102295,3.7466659545898438,2006793.0 +2016-09-26,3.759999990463257,3.8399999141693115,3.759999990463257,3.8266661167144775,1997073.0 +2016-09-27,3.4533329010009766,3.733333110809326,3.4533329010009766,3.4800000190734863,2126553.0 +2016-09-28,3.5199999809265137,3.6533329486846924,3.2133328914642334,3.373332977294922,3281752.0 +2016-09-29,3.3066658973693848,3.546665906906128,3.2799999713897705,3.440000057220459,3508481.0 +2016-10-02,3.4666659832000732,3.5066659450531006,3.22666597366333,3.2666659355163574,2850776.0 +2016-10-03,3.3333330154418945,3.359999895095825,2.986665964126587,3.359999895095825,3575883.0 +2016-10-04,3.4666659832000732,3.4666659832000732,3.2666659355163574,3.4533329010009766,2113980.0 +2016-10-05,3.426666021347046,3.493333101272583,3.4000000953674316,3.4800000190734863,2567231.0 +2016-10-06,3.5199999809265137,3.8266661167144775,3.493333101272583,3.8266661167144775,5324512.0 +2016-10-09,3.9466660022735596,4.106666088104248,3.8266661167144775,3.9066660404205322,7939818.0 +2016-10-10,3.9066660404205322,4.079999923706055,3.9066660404205322,4.0,2689852.0 +2016-10-11,4.079999923706055,4.079999923706055,3.986665964126587,3.986665964126587,1748700.0 +2016-10-12,3.9733328819274902,4.039999961853027,3.933332920074463,3.9733328819274902,1499246.0 +2016-10-13,3.9733328819274902,4.106666088104248,3.9066660404205322,3.9066660404205322,3585956.0 +2016-10-16,3.933332920074463,4.093332767486572,3.9200000762939453,3.9600000381469727,2878980.0 +2016-10-17,3.9600000381469727,3.986665964126587,3.8933329582214355,3.8933329582214355,824808.0 +2016-10-18,3.9466660022735596,3.9466660022735596,3.5199999809265137,3.6266660690307617,1254697.0 +2016-10-19,3.7200000286102295,3.8266661167144775,3.6266660690307617,3.813333034515381,1475580.0 +2016-10-20,3.9066660404205322,3.9200000762939453,3.8399999141693115,3.9066660404205322,1252185.0 +2016-10-23,3.759999990463257,3.8933329582214355,3.733333110809326,3.7733330726623535,4819207.0 +2016-10-24,,,,, +2016-10-25,3.759999990463257,3.813333034515381,3.7466659545898438,3.759999990463257,4290761.0 +2016-10-26,3.759999990463257,3.759999990463257,3.6933329105377197,3.7066659927368164,3112447.0 +2016-10-27,3.680000066757202,3.7200000286102295,3.6533329486846924,3.6533329486846924,1441612.0 +2016-10-30,3.680000066757202,3.6933329105377197,3.6533329486846924,3.6533329486846924,977295.0 +2016-10-31,3.666666030883789,3.733333110809326,3.5999999046325684,3.666666030883789,1918623.0 +2016-11-01,3.666666030883789,3.813333034515381,3.666666030883789,3.680000066757202,4489556.0 +2016-11-02,3.6933329105377197,3.7733330726623535,3.5733330249786377,3.6266660690307617,2362072.0 +2016-11-03,3.6266660690307617,3.666666030883789,3.5999999046325684,3.6533329486846924,1780290.0 +2016-11-06,3.6266660690307617,3.680000066757202,3.6266660690307617,3.6533329486846924,1504980.0 +2016-11-07,3.6266660690307617,3.759999990463257,3.6266660690307617,3.7200000286102295,2471786.0 +2016-11-08,3.7066659927368164,3.759999990463257,3.7066659927368164,3.7200000286102295,2184592.0 +2016-11-09,3.680000066757202,3.759999990463257,3.5999999046325684,3.7200000286102295,3385068.0 +2016-11-10,3.9066660404205322,4.0,3.8933329582214355,3.8933329582214355,8737451.0 +2016-11-13,3.8933329582214355,3.9466660022735596,3.880000114440918,3.933332920074463,2711850.0 +2016-11-14,3.9466660022735596,3.9466660022735596,3.813333034515381,3.813333034515381,2669096.0 +2016-11-15,3.786665916442871,3.8399999141693115,3.6533329486846924,3.7066659927368164,1657488.0 +2016-11-16,3.733333110809326,3.9466660022735596,3.733333110809326,3.9466660022735596,3603626.0 +2016-11-17,3.9466660022735596,3.9466660022735596,3.853332996368408,3.9200000762939453,1820838.0 +2016-11-20,3.9200000762939453,4.0,3.866666078567505,3.986665964126587,3856376.0 +2016-11-21,3.986665964126587,4.106666088104248,3.9066660404205322,3.9066660404205322,4971671.0 +2016-11-22,3.933332920074463,3.9466660022735596,3.866666078567505,3.9466660022735596,1793313.0 +2016-11-23,3.9466660022735596,4.026666164398193,3.933332920074463,3.986665964126587,4792526.0 +2016-11-24,4.026666164398193,4.066666126251221,3.866666078567505,3.9066660404205322,3839673.0 +2016-11-27,3.9200000762939453,4.079999923706055,3.9066660404205322,3.9733328819274902,5404563.0 +2016-11-28,4.0,4.0,3.9200000762939453,4.0,4351481.0 +2016-11-29,4.013332843780518,4.026666164398193,3.9066660404205322,3.9600000381469727,3140583.0 +2016-11-30,3.9600000381469727,4.039999961853027,3.9600000381469727,4.0,4816860.0 +2016-12-01,4.026666164398193,4.2133331298828125,4.026666164398193,4.106666088104248,8737042.0 +2016-12-04,4.146666049957275,4.25333309173584,4.146666049957275,4.2133331298828125,4606016.0 +2016-12-05,4.186666011810303,4.293333053588867,4.119999885559082,4.2133331298828125,5821128.0 +2016-12-06,4.22666597366333,4.306665897369385,4.2133331298828125,4.306665897369385,4525627.0 +2016-12-07,4.306665897369385,4.533332824707031,4.25333309173584,4.440000057220459,10293183.0 +2016-12-08,4.440000057220459,4.586666107177734,4.426665782928467,4.50666618347168,7572671.0 +2016-12-11,4.613333225250244,4.920000076293945,4.559999942779541,4.853332996368408,9289500.0 +2016-12-12,4.853332996368408,4.853332996368408,4.586666107177734,4.613333225250244,6323265.0 +2016-12-13,4.693333148956299,4.693333148956299,4.533332824707031,4.573332786560059,1779435.0 +2016-12-14,4.546666145324707,4.586666107177734,4.346665859222412,4.466666221618652,2787690.0 +2016-12-15,4.426665782928467,4.546666145324707,4.373332977294922,4.519999980926514,2050065.0 +2016-12-18,4.559999942779541,4.6533331871032715,4.533332824707031,4.559999942779541,2523206.0 +2016-12-19,4.546666145324707,4.599999904632568,4.413332939147949,4.426665782928467,1656540.0 +2016-12-20,4.400000095367432,4.400000095367432,4.266665935516357,4.3866658210754395,1420976.0 +2016-12-21,4.613333225250244,4.706665992736816,4.50666618347168,4.546666145324707,6629347.0 +2016-12-22,4.559999942779541,4.559999942779541,4.480000019073486,4.519999980926514,2011616.0 +2016-12-25,4.546666145324707,4.639999866485596,4.546666145324707,4.626666069030762,3385428.0 +2016-12-26,,,,, +2016-12-27,4.586666107177734,4.6533331871032715,4.573332786560059,4.639999866485596,1801203.0 +2016-12-28,4.639999866485596,4.679999828338623,4.613333225250244,4.639999866485596,2772791.0 +2016-12-29,4.6533331871032715,4.826665878295898,4.6533331871032715,4.71999979019165,8363261.0 +2017-01-01,4.733333110809326,4.826665878295898,4.71999979019165,4.71999979019165,2296728.0 +2017-01-02,4.760000228881836,4.760000228881836,4.6533331871032715,4.666666030883789,1657102.0 +2017-01-03,4.613333225250244,4.786665916442871,4.613333225250244,4.746665954589844,1741755.0 +2017-01-04,4.746665954589844,4.760000228881836,4.613333225250244,4.626666069030762,1070231.0 +2017-01-05,4.626666069030762,4.666666030883789,4.466666221618652,4.546666145324707,1572461.0 +2017-01-08,4.599999904632568,4.626666069030762,4.533332824707031,4.599999904632568,828817.0 +2017-01-09,4.613333225250244,4.613333225250244,4.50666618347168,4.573332786560059,905887.0 +2017-01-10,4.559999942779541,4.6533331871032715,4.519999980926514,4.559999942779541,523575.0 +2017-01-11,4.559999942779541,4.586666107177734,4.480000019073486,4.533332824707031,346601.0 +2017-01-12,4.533332824707031,4.559999942779541,4.400000095367432,4.440000057220459,551508.0 +2017-01-15,4.466666221618652,4.480000019073486,4.400000095367432,4.413332939147949,321607.0 +2017-01-16,4.413332939147949,4.413332939147949,4.266665935516357,4.293333053588867,559717.0 +2017-01-17,4.306665897369385,4.466666221618652,4.266665935516357,4.466666221618652,488850.0 +2017-01-18,4.453332901000977,4.71999979019165,4.453332901000977,4.639999866485596,3631226.0 +2017-01-19,4.639999866485596,4.693333148956299,4.586666107177734,4.666666030883789,1387683.0 +2017-01-22,4.639999866485596,4.666666030883789,4.50666618347168,4.613333225250244,2611545.0 +2017-01-23,4.6533331871032715,4.733333110809326,4.613333225250244,4.71999979019165,3168326.0 +2017-01-24,4.733333110809326,4.826665878295898,4.6533331871032715,4.746665954589844,3735476.0 +2017-01-25,4.786665916442871,4.786665916442871,4.693333148956299,4.693333148956299,1680645.0 +2017-01-26,4.71999979019165,4.733333110809326,4.599999904632568,4.599999904632568,1460546.0 +2017-01-29,4.613333225250244,4.666666030883789,4.573332786560059,4.639999866485596,883601.0 +2017-01-30,4.626666069030762,4.626666069030762,4.533332824707031,4.533332824707031,1259673.0 +2017-01-31,4.533332824707031,4.533332824707031,4.426665782928467,4.493332862854004,1044637.0 +2017-02-01,4.466666221618652,4.533332824707031,4.440000057220459,4.480000019073486,550848.0 +2017-02-02,4.50666618347168,4.533332824707031,4.493332862854004,4.493332862854004,346166.0 +2017-02-05,4.533332824707031,4.559999942779541,4.453332901000977,4.466666221618652,758527.0 +2017-02-06,4.466666221618652,4.466666221618652,4.400000095367432,4.453332901000977,544383.0 +2017-02-07,4.466666221618652,4.586666107177734,4.453332901000977,4.533332824707031,1672500.0 +2017-02-08,4.546666145324707,4.546666145324707,4.426665782928467,4.453332901000977,1005127.0 +2017-02-09,4.453332901000977,4.453332901000977,4.426665782928467,4.453332901000977,272516.0 +2017-02-12,4.466666221618652,4.50666618347168,4.466666221618652,4.466666221618652,434253.0 +2017-02-13,4.466666221618652,4.50666618347168,4.453332901000977,4.480000019073486,398943.0 +2017-02-14,4.50666618347168,4.50666618347168,4.426665782928467,4.426665782928467,589751.0 +2017-02-15,4.426665782928467,4.480000019073486,4.426665782928467,4.480000019073486,350887.0 +2017-02-16,4.480000019073486,4.559999942779541,4.453332901000977,4.533332824707031,1779086.0 +2017-02-19,4.546666145324707,4.626666069030762,4.519999980926514,4.599999904632568,2033178.0 +2017-02-20,4.639999866485596,4.706665992736816,4.639999866485596,4.666666030883789,3134632.0 +2017-02-21,4.626666069030762,4.6533331871032715,4.533332824707031,4.586666107177734,828622.0 +2017-02-22,4.586666107177734,4.613333225250244,4.573332786560059,4.573332786560059,439927.0 +2017-02-23,4.573332786560059,4.573332786560059,4.50666618347168,4.559999942779541,169042.0 +2017-02-26,4.533332824707031,4.546666145324707,4.50666618347168,4.533332824707031,590145.0 +2017-02-27,4.533332824707031,4.533332824707031,4.426665782928467,4.426665782928467,240712.0 +2017-02-28,4.440000057220459,4.453332901000977,4.3333330154418945,4.373332977294922,858251.0 +2017-03-01,4.453332901000977,4.453332901000977,4.346665859222412,4.373332977294922,529683.0 +2017-03-02,4.413332939147949,4.453332901000977,4.3866658210754395,4.400000095367432,303060.0 +2017-03-05,4.413332939147949,4.413332939147949,4.373332977294922,4.3866658210754395,120641.0 +2017-03-06,4.426665782928467,4.426665782928467,4.346665859222412,4.373332977294922,286871.0 +2017-03-07,4.426665782928467,4.666666030883789,4.373332977294922,4.586666107177734,2928971.0 +2017-03-08,4.573332786560059,4.6533331871032715,4.50666618347168,4.50666618347168,1188311.0 +2017-03-09,4.493332862854004,4.613333225250244,4.346665859222412,4.426665782928467,1638258.0 +2017-03-12,4.493332862854004,4.493332862854004,4.373332977294922,4.413332939147949,440715.0 +2017-03-13,4.50666618347168,4.573332786560059,4.400000095367432,4.413332939147949,1603312.0 +2017-03-14,4.400000095367432,4.440000057220459,4.3333330154418945,4.426665782928467,854970.0 +2017-03-15,4.426665782928467,4.440000057220459,4.3866658210754395,4.400000095367432,655800.0 +2017-03-16,4.426665782928467,4.480000019073486,4.400000095367432,4.413332939147949,748537.0 +2017-03-19,4.440000057220459,4.480000019073486,4.3866658210754395,4.3866658210754395,1491420.0 +2017-03-20,4.373332977294922,4.400000095367432,4.346665859222412,4.360000133514404,1197705.0 +2017-03-21,4.360000133514404,4.3866658210754395,4.266665935516357,4.306665897369385,1133347.0 +2017-03-22,4.2133331298828125,4.400000095367432,4.106666088104248,4.293333053588867,2218050.0 +2017-03-23,4.306665897369385,4.360000133514404,4.266665935516357,4.293333053588867,1022096.0 +2017-03-26,4.306665897369385,4.320000171661377,4.239999771118164,4.266665935516357,1062108.0 +2017-03-27,4.22666597366333,4.28000020980835,4.2133331298828125,4.28000020980835,1450331.0 +2017-03-28,4.28000020980835,4.360000133514404,4.28000020980835,4.320000171661377,701088.0 +2017-03-29,4.3333330154418945,4.440000057220459,4.3333330154418945,4.373332977294922,1710030.0 +2017-03-30,4.3866658210754395,4.50666618347168,4.373332977294922,4.480000019073486,4116041.0 +2017-04-02,,,,, +2017-04-03,4.519999980926514,4.519999980926514,4.400000095367432,4.426665782928467,1053213.0 +2017-04-04,,,,, +2017-04-05,4.440000057220459,4.453332901000977,4.400000095367432,4.453332901000977,844380.0 +2017-04-06,4.453332901000977,4.466666221618652,4.413332939147949,4.440000057220459,619882.0 +2017-04-09,4.413332939147949,4.426665782928467,4.400000095367432,4.413332939147949,319522.0 +2017-04-10,4.426665782928467,4.426665782928467,4.3866658210754395,4.400000095367432,569190.0 +2017-04-11,4.373332977294922,4.400000095367432,4.360000133514404,4.400000095367432,276498.0 +2017-04-12,4.3866658210754395,4.50666618347168,4.3866658210754395,4.493332862854004,1468751.0 +2017-04-13,4.480000019073486,4.493332862854004,4.3866658210754395,4.413332939147949,709728.0 +2017-04-16,4.400000095367432,4.426665782928467,4.320000171661377,4.400000095367432,723941.0 +2017-04-17,4.3866658210754395,4.400000095367432,4.373332977294922,4.373332977294922,337571.0 +2017-04-18,4.3866658210754395,4.3866658210754395,4.266665935516357,4.266665935516357,937826.0 +2017-04-19,4.266665935516357,4.266665935516357,4.186666011810303,4.186666011810303,933611.0 +2017-04-20,4.186666011810303,4.186666011810303,4.079999923706055,4.106666088104248,448991.0 +2017-04-23,4.25333309173584,4.25333309173584,4.026666164398193,4.133333206176758,831720.0 +2017-04-24,4.186666011810303,4.239999771118164,4.133333206176758,4.146666049957275,500265.0 +2017-04-25,4.186666011810303,4.2133331298828125,4.159999847412109,4.186666011810303,574807.0 +2017-04-26,4.159999847412109,4.22666597366333,4.159999847412109,4.2133331298828125,362332.0 +2017-04-27,4.199999809265137,4.28000020980835,4.173333168029785,4.266665935516357,948442.0 +2017-04-30,4.360000133514404,4.480000019073486,4.293333053588867,4.373332977294922,2087388.0 +2017-05-01,4.400000095367432,4.426665782928467,4.360000133514404,4.373332977294922,436218.0 +2017-05-02,,,,, +2017-05-03,4.360000133514404,4.373332977294922,4.3333330154418945,4.346665859222412,324528.0 +2017-05-04,4.3333330154418945,4.3333330154418945,4.22666597366333,4.28000020980835,360483.0 +2017-05-07,4.293333053588867,4.293333053588867,4.173333168029785,4.22666597366333,210322.0 +2017-05-08,4.22666597366333,4.22666597366333,4.159999847412109,4.159999847412109,804915.0 +2017-05-09,,,,, +2017-05-10,4.2133331298828125,4.293333053588867,4.133333206176758,4.133333206176758,850061.0 +2017-05-11,4.159999847412109,4.159999847412109,4.0,4.079999923706055,2713458.0 +2017-05-14,4.066666126251221,4.066666126251221,4.026666164398193,4.053332805633545,235342.0 +2017-05-15,4.053332805633545,4.159999847412109,4.039999961853027,4.053332805633545,568275.0 +2017-05-16,4.119999885559082,4.119999885559082,4.026666164398193,4.026666164398193,683730.0 +2017-05-17,4.039999961853027,4.039999961853027,3.986665964126587,4.0,1742745.0 +2017-05-18,4.0,4.0,3.9600000381469727,3.9733328819274902,472072.0 +2017-05-21,4.013332843780518,4.039999961853027,3.986665964126587,4.0,740786.0 +2017-05-22,4.026666164398193,4.026666164398193,3.986665964126587,4.0,327315.0 +2017-05-23,3.986665964126587,4.186666011810303,3.9066660404205322,3.9200000762939453,4456181.0 +2017-05-24,3.9066660404205322,3.9466660022735596,3.853332996368408,3.866666078567505,599490.0 +2017-05-25,3.866666078567505,3.880000114440918,3.786665916442871,3.813333034515381,342423.0 +2017-05-28,3.7466659545898438,3.7466659545898438,3.546665906906128,3.5733330249786377,700518.0 +2017-05-29,3.546665906906128,3.559999942779541,3.3333330154418945,3.559999942779541,929778.0 +2017-05-30,3.613332986831665,3.7466659545898438,3.546665906906128,3.5733330249786377,2185098.0 +2017-05-31,3.5999999046325684,3.5999999046325684,3.559999942779541,3.559999942779541,472095.0 +2017-06-01,3.546665906906128,3.5999999046325684,3.546665906906128,3.546665906906128,414540.0 +2017-06-04,3.594666004180908,3.615999937057495,3.594666004180908,3.605333089828491,267378.0 +2017-06-05,3.605333089828491,3.605333089828491,3.546665906906128,3.594666004180908,325635.0 +2017-06-06,3.5999999046325684,3.610666036605835,3.5093328952789307,3.5199999809265137,262807.0 +2017-06-07,3.541332960128784,3.541332960128784,3.4506659507751465,3.48799991607666,679293.0 +2017-06-08,3.4560000896453857,3.4666659832000732,3.4240000247955322,3.4666659832000732,404658.0 +2017-06-11,3.440000057220459,3.4666659832000732,3.4026660919189453,3.440000057220459,272085.0 +2017-06-12,3.413332939147949,3.429332971572876,3.375999927520752,3.429332971572876,265350.0 +2017-06-13,3.440000057220459,3.440000057220459,3.3919999599456787,3.3919999599456787,129086.0 +2017-06-14,3.4079999923706055,3.493333101272583,3.4079999923706055,3.4666659832000732,430136.0 +2017-06-15,3.4453330039978027,3.4453330039978027,3.4079999923706055,3.4079999923706055,176658.0 +2017-06-18,3.440000057220459,3.440000057220459,3.3333330154418945,3.3866660594940186,325702.0 +2017-06-19,3.3866660594940186,3.4666659832000732,3.3866660594940186,3.440000057220459,213461.0 +2017-06-20,3.4986660480499268,3.7066659927368164,3.4613330364227295,3.493333101272583,1166636.0 +2017-06-21,3.6373329162597656,3.680000066757202,3.493333101272583,3.552000045776367,1045668.0 +2017-06-22,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0 +2017-06-25,3.546665906906128,3.546665906906128,3.546665906906128,3.546665906906128,0.0 +2017-06-26,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0 +2017-06-27,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0 +2017-06-28,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0 +2017-06-29,3.5733330249786377,3.5733330249786377,3.4986660480499268,3.546665906906128,705236.0 +2017-07-02,3.541332960128784,3.621332883834839,3.5199999809265137,3.5733330249786377,765693.0 +2017-07-03,3.5733330249786377,3.5733330249786377,3.4666659832000732,3.541332960128784,1330301.0 +2017-07-04,3.5360000133514404,3.552000045776367,3.5253329277038574,3.5253329277038574,517181.0 +2017-07-05,3.48799991607666,3.541332960128784,3.4666659832000732,3.5360000133514404,592548.0 +2017-07-06,3.5199999809265137,3.568000078201294,3.503999948501587,3.5199999809265137,693315.0 +2017-07-09,3.5093328952789307,3.680000066757202,3.5093328952789307,3.680000066757202,2400735.0 +2017-07-10,3.7066659927368164,3.7173330783843994,3.605333089828491,3.605333089828491,2008680.0 +2017-07-11,3.669332981109619,3.8826661109924316,3.615999937057495,3.808000087738037,5391116.0 +2017-07-12,3.7706658840179443,3.8399999141693115,3.680000066757202,3.696000099182129,3974085.0 +2017-07-13,3.680000066757202,3.7066659927368164,3.5999999046325684,3.621332883834839,2121975.0 +2017-07-16,3.6426661014556885,3.6640000343322754,3.631999969482422,3.6426661014556885,798903.0 +2017-07-17,3.6640000343322754,3.6640000343322754,3.621332883834839,3.6373329162597656,1230011.0 +2017-07-18,3.615999937057495,3.6373329162597656,3.594666004180908,3.605333089828491,668058.0 +2017-07-19,3.5999999046325684,3.7066659927368164,3.5999999046325684,3.6906659603118896,2570797.0 +2017-07-20,3.674665927886963,3.696000099182129,3.631999969482422,3.669332981109619,1093402.0 +2017-07-23,3.680000066757202,3.696000099182129,3.674665927886963,3.6906659603118896,665328.0 +2017-07-24,3.696000099182129,3.696000099182129,3.669332981109619,3.669332981109619,431250.0 +2017-07-25,3.669332981109619,3.6906659603118896,3.6640000343322754,3.685333013534546,568282.0 +2017-07-26,3.685333013534546,3.685333013534546,3.615999937057495,3.6373329162597656,426738.0 +2017-07-27,3.674665927886963,3.674665927886963,3.6266660690307617,3.674665927886963,669093.0 +2017-07-30,3.674665927886963,3.733333110809326,3.6533329486846924,3.6533329486846924,853286.0 +2017-07-31,3.658665895462036,3.674665927886963,3.6426661014556885,3.669332981109619,343878.0 +2017-08-01,3.6533329486846924,3.733333110809326,3.6480000019073486,3.7173330783843994,1267293.0 +2017-08-02,3.7066659927368164,3.7653329372406006,3.674665927886963,3.7119998931884766,2836271.0 +2017-08-03,3.7013330459594727,3.7119998931884766,3.674665927886963,3.7066659927368164,1035243.0 +2017-08-06,3.7173330783843994,3.7173330783843994,3.680000066757202,3.7013330459594727,959988.0 +2017-08-07,3.685333013534546,3.685333013534546,3.6426661014556885,3.680000066757202,826327.0 +2017-08-08,3.696000099182129,3.7119998931884766,3.6640000343322754,3.685333013534546,1393297.0 +2017-08-09,3.7119998931884766,3.7173330783843994,3.6373329162597656,3.674665927886963,3165180.0 +2017-08-10,3.6640000343322754,3.669332981109619,3.6480000019073486,3.6533329486846924,1525425.0 +2017-08-13,3.6533329486846924,3.680000066757202,3.5893330574035645,3.594666004180908,997102.0 +2017-08-14,3.610666036605835,3.615999937057495,3.5893330574035645,3.5999999046325684,793323.0 +2017-08-15,3.5999999046325684,3.610666036605835,3.557332992553711,3.557332992553711,657551.0 +2017-08-16,3.552000045776367,3.5626659393310547,3.5360000133514404,3.557332992553711,754590.0 +2017-08-17,3.5786659717559814,3.605333089828491,3.5626659393310547,3.5733330249786377,1356581.0 +2017-08-20,3.5999999046325684,3.6906659603118896,3.594666004180908,3.680000066757202,3212126.0 +2017-08-21,3.696000099182129,3.696000099182129,3.6426661014556885,3.6533329486846924,1677881.0 +2017-08-22,3.6533329486846924,3.6533329486846924,3.6266660690307617,3.6373329162597656,672607.0 +2017-08-23,3.6426661014556885,3.6426661014556885,3.594666004180908,3.5999999046325684,1155285.0 +2017-08-24,3.5840001106262207,3.5893330574035645,3.5733330249786377,3.5840001106262207,778428.0 +2017-08-27,3.5893330574035645,3.615999937057495,3.5840001106262207,3.5893330574035645,509148.0 +2017-08-28,3.5840001106262207,3.615999937057495,3.5840001106262207,3.605333089828491,1297601.0 +2017-08-29,3.594666004180908,3.594666004180908,3.5786659717559814,3.5840001106262207,205691.0 +2017-08-30,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-08-31,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-09-03,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-09-04,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-09-05,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-09-06,3.5840001106262207,3.5840001106262207,3.5840001106262207,3.5840001106262207,0.0 +2017-09-07,3.610666036605835,3.610666036605835,3.5733330249786377,3.594666004180908,548306.0 +2017-09-10,3.5999999046325684,3.6266660690307617,3.5893330574035645,3.615999937057495,931702.0 +2017-09-11,3.621332883834839,3.6266660690307617,3.5786659717559814,3.5893330574035645,1317450.0 +2017-09-12,3.594666004180908,3.610666036605835,3.568000078201294,3.5840001106262207,956126.0 +2017-09-13,3.5840001106262207,3.594666004180908,3.546665906906128,3.546665906906128,728133.0 +2017-09-14,3.546665906906128,3.5786659717559814,3.541332960128784,3.546665906906128,501952.0 +2017-09-17,3.5626659393310547,3.631999969482422,3.546665906906128,3.631999969482422,2482552.0 +2017-09-18,3.6426661014556885,3.6426661014556885,3.5999999046325684,3.5999999046325684,1150353.0 +2017-09-19,3.610666036605835,3.621332883834839,3.5733330249786377,3.5893330574035645,824955.0 +2017-09-20,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0 +2017-09-21,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0 +2017-09-24,3.5893330574035645,3.5893330574035645,3.5893330574035645,3.5893330574035645,0.0 +2017-09-25,3.5733330249786377,3.5733330249786377,3.5360000133514404,3.5360000133514404,766856.0 +2017-09-26,3.5626659393310547,3.5733330249786377,3.5306661128997803,3.5306661128997803,1591867.0 +2017-09-27,3.5199999809265137,3.541332960128784,3.493333101272583,3.4986660480499268,1971262.0 +2017-09-28,3.5093328952789307,3.5093328952789307,3.48799991607666,3.503999948501587,1235527.0 +2017-10-01,3.482666015625,3.503999948501587,3.4666659832000732,3.493333101272583,1070445.0 +2017-10-02,3.4719998836517334,3.5253329277038574,3.4719998836517334,3.48799991607666,1247006.0 +2017-10-03,3.48799991607666,3.48799991607666,3.48799991607666,3.48799991607666,0.0 +2017-10-04,3.493333101272583,3.5093328952789307,3.48799991607666,3.4986660480499268,957367.0 +2017-10-05,3.5093328952789307,3.5093328952789307,3.4560000896453857,3.4560000896453857,1177256.0 +2017-10-08,3.4560000896453857,3.482666015625,3.375999927520752,3.375999927520752,1121643.0 +2017-10-09,3.3919999599456787,3.429332971572876,3.381333112716675,3.413332939147949,1173303.0 +2017-10-10,3.4026660919189453,3.4026660919189453,3.3066658973693848,3.3333330154418945,930168.0 +2017-10-11,3.3226659297943115,3.3333330154418945,3.173332929611206,3.22666597366333,2009913.0 +2017-10-12,3.2160000801086426,3.2586660385131836,3.1679999828338623,3.237333059310913,803261.0 +2017-10-15,3.2320001125335693,3.2586660385131836,3.2106659412384033,3.2106659412384033,708791.0 +2017-10-16,3.2160000801086426,3.2639999389648438,3.173332929611206,3.247999906539917,1236266.0 +2017-10-17,3.22666597366333,3.2799999713897705,3.22666597366333,3.2693328857421875,793916.0 +2017-10-18,3.2693328857421875,3.290666103363037,3.247999906539917,3.247999906539917,691612.0 +2017-10-19,3.2746660709381104,3.2746660709381104,3.237333059310913,3.25333309173584,495960.0 +2017-10-22,3.2799999713897705,3.2799999713897705,3.25333309173584,3.25333309173584,206527.0 +2017-10-23,3.2053329944610596,3.2160000801086426,3.1946659088134766,3.2160000801086426,535293.0 +2017-10-24,3.189332962036133,3.2053329944610596,3.1040000915527344,3.119999885559082,1217317.0 +2017-10-25,3.119999885559082,3.119999885559082,3.0666658878326416,3.0666658878326416,955875.0 +2017-10-26,3.0239999294281006,3.050666093826294,2.986665964126587,2.99733304977417,1888980.0 +2017-10-29,2.986665964126587,3.0186660289764404,2.981333017349243,3.0133330821990967,1140187.0 +2017-10-30,3.109333038330078,3.3066658973693848,3.1040000915527344,3.200000047683716,20379881.0 +2017-10-31,3.200000047683716,3.200000047683716,3.114665985107422,3.125333070755005,2514168.0 +2017-11-01,3.1306660175323486,3.1466660499572754,3.0933330059051514,3.119999885559082,1560281.0 +2017-11-02,3.109333038330078,3.119999885559082,3.050666093826294,3.0826659202575684,1745812.0 +2017-11-05,3.0186660289764404,3.0666658878326416,2.981333017349243,3.0666658878326416,2261610.0 +2017-11-06,3.0666658878326416,3.0666658878326416,3.0133330821990967,3.061332941055298,1651620.0 +2017-11-07,3.061332941055298,3.061332941055298,2.7466659545898438,2.799999952316284,3116838.0 +2017-11-08,2.805332899093628,2.8373329639434814,2.7733330726623535,2.810666084289551,4149600.0 +2017-11-09,2.810666084289551,2.8320000171661377,2.794666051864624,2.8213329315185547,4241947.0 +2017-11-12,2.810666084289551,2.8213329315185547,2.7360000610351562,2.7466659545898438,3549727.0 +2017-11-13,2.7573330402374268,2.7839999198913574,2.7360000610351562,2.7733330726623535,3079271.0 +2017-11-14,2.7839999198913574,2.8213329315185547,2.7839999198913574,2.805332899093628,3756333.0 +2017-11-15,2.815999984741211,2.9653329849243164,2.799999952316284,2.842665910720825,7235355.0 +2017-11-16,2.842665910720825,2.8480000495910645,2.752000093460083,2.7786660194396973,2390276.0 +2017-11-19,2.7626659870147705,2.853332996368408,2.7626659870147705,2.799999952316284,3098456.0 +2017-11-20,2.8213329315185547,2.8213329315185547,2.7253329753875732,2.730665922164917,2457652.0 +2017-11-21,2.7200000286102295,2.7360000610351562,2.6933329105377197,2.6986660957336426,1858440.0 +2017-11-22,2.7039999961853027,2.7573330402374268,2.7039999961853027,2.752000093460083,1606732.0 +2017-11-23,2.7360000610351562,2.853332996368408,2.7360000610351562,2.805332899093628,4114252.0 +2017-11-26,2.858665943145752,2.880000114440918,2.8266661167144775,2.880000114440918,3742980.0 +2017-11-27,2.8853330612182617,2.944000005722046,2.858665943145752,2.869333028793335,6128490.0 +2017-11-28,2.880000114440918,2.9066660404205322,2.864000082015991,2.8746659755706787,3057300.0 +2017-11-29,2.8746659755706787,2.9066660404205322,2.8746659755706787,2.880000114440918,3279581.0 +2017-11-30,2.8853330612182617,2.9066660404205322,2.880000114440918,2.8906660079956055,2731938.0 +2017-12-03,3.0666658878326416,3.072000026702881,2.986665964126587,3.0293331146240234,9531971.0 +2017-12-04,3.0239999294281006,3.0239999294281006,2.981333017349243,2.99733304977417,3260486.0 +2017-12-05,2.981333017349243,3.0666658878326416,2.9546658992767334,3.045332908630371,4465260.0 +2017-12-06,3.0399999618530273,3.072000026702881,2.99733304977417,3.0026659965515137,2949573.0 +2017-12-07,3.007999897003174,3.119999885559082,2.99733304977417,3.119999885559082,5876081.0 +2017-12-10,3.125333070755005,3.237333059310913,3.119999885559082,3.1946659088134766,6221996.0 +2017-12-11,3.2106659412384033,3.2106659412384033,3.114665985107422,3.1413331031799316,3953295.0 +2017-12-12,3.119999885559082,3.162666082382202,3.119999885559082,3.135999917984009,1680198.0 +2017-12-13,3.1466660499572754,3.1466660499572754,3.114665985107422,3.119999885559082,1456466.0 +2017-12-14,3.114665985107422,3.1573328971862793,3.114665985107422,3.1466660499572754,2306373.0 +2017-12-17,3.1519999504089355,3.2320001125335693,3.1519999504089355,3.2213330268859863,3419276.0 +2017-12-18,3.22666597366333,3.2320001125335693,3.200000047683716,3.2160000801086426,1827075.0 +2017-12-19,3.2320001125335693,3.2320001125335693,3.178666114807129,3.2106659412384033,1378650.0 +2017-12-20,3.22666597366333,3.2799999713897705,3.200000047683716,3.2693328857421875,4373182.0 +2017-12-21,3.2746660709381104,3.290666103363037,3.2320001125335693,3.237333059310913,2025588.0 +2017-12-24,3.2320001125335693,3.2799999713897705,3.2320001125335693,3.2799999713897705,1477050.0 +2017-12-25,3.2799999713897705,3.2799999713897705,3.200000047683716,3.200000047683716,1555560.0 +2017-12-26,3.200000047683716,3.22666597366333,3.189332962036133,3.2213330268859863,1410798.0 +2017-12-27,3.237333059310913,3.242666006088257,3.2160000801086426,3.2160000801086426,1126601.0 +2017-12-28,3.1946659088134766,3.2639999389648438,3.1946659088134766,3.2320001125335693,1589205.0 +2017-12-31,3.2693328857421875,3.2693328857421875,3.242666006088257,3.2586660385131836,1271737.0 +2018-01-01,3.237333059310913,3.247999906539917,3.2213330268859863,3.247999906539917,741026.0 +2018-01-02,3.242666006088257,3.25333309173584,3.22666597366333,3.22666597366333,1099785.0 +2018-01-03,3.2106659412384033,3.25333309173584,3.1946659088134766,3.22666597366333,1030035.0 +2018-01-04,3.2106659412384033,3.242666006088257,3.2106659412384033,3.237333059310913,360975.0 +2018-01-07,3.237333059310913,3.2693328857421875,3.2213330268859863,3.2320001125335693,1088265.0 +2018-01-08,3.22666597366333,3.2320001125335693,3.200000047683716,3.2053329944610596,687727.0 +2018-01-09,3.200000047683716,3.2213330268859863,3.173332929611206,3.189332962036133,929208.0 +2018-01-10,3.200000047683716,3.200000047683716,3.1679999828338623,3.189332962036133,866100.0 +2018-01-11,3.1946659088134766,3.2213330268859863,3.1679999828338623,3.200000047683716,1161592.0 +2018-01-14,3.2160000801086426,3.25333309173584,3.200000047683716,3.247999906539917,1646028.0 +2018-01-15,3.247999906539917,3.25333309173584,3.2213330268859863,3.2320001125335693,1045398.0 +2018-01-16,3.247999906539917,3.25333309173584,3.2053329944610596,3.2053329944610596,1639237.0 +2018-01-17,3.200000047683716,3.242666006088257,3.200000047683716,3.237333059310913,795581.0 +2018-01-18,3.22666597366333,3.2320001125335693,3.200000047683716,3.2106659412384033,692471.0 +2018-01-21,3.200000047683716,3.22666597366333,3.200000047683716,3.2053329944610596,647193.0 +2018-01-22,3.2053329944610596,3.2160000801086426,3.189332962036133,3.189332962036133,484008.0 +2018-01-23,3.173332929611206,3.237333059310913,3.173332929611206,3.2053329944610596,791025.0 +2018-01-24,3.200000047683716,3.2053329944610596,3.189332962036133,3.200000047683716,465892.0 +2018-01-25,3.200000047683716,3.2106659412384033,3.189332962036133,3.2106659412384033,577953.0 +2018-01-28,3.200000047683716,3.200000047683716,3.173332929611206,3.189332962036133,2383905.0 +2018-01-29,3.184000015258789,3.2160000801086426,3.184000015258789,3.2053329944610596,1024567.0 +2018-01-30,3.200000047683716,3.237333059310913,3.200000047683716,3.2213330268859863,1344765.0 +2018-01-31,3.2160000801086426,3.413332939147949,3.200000047683716,3.3226659297943115,6671872.0 +2018-02-01,3.3333330154418945,3.3440001010894775,3.2639999389648438,3.2853329181671143,2329286.0 +2018-02-04,3.2799999713897705,3.301332950592041,3.2639999389648438,3.2746660709381104,1247516.0 +2018-02-05,3.2799999713897705,3.2960000038146973,3.242666006088257,3.2960000038146973,1479693.0 +2018-02-06,3.22666597366333,3.247999906539917,3.1946659088134766,3.2106659412384033,1235081.0 +2018-02-07,3.247999906539917,3.25333309173584,3.1946659088134766,3.200000047683716,744585.0 +2018-02-08,3.1946659088134766,3.22666597366333,3.1946659088134766,3.200000047683716,432690.0 +2018-02-11,3.098665952682495,3.1946659088134766,3.098665952682495,3.1573328971862793,696926.0 +2018-02-12,3.1573328971862793,3.189332962036133,3.1466660499572754,3.173332929611206,1433992.0 +2018-02-13,3.184000015258789,3.1946659088134766,3.173332929611206,3.178666114807129,775935.0 +2018-02-14,3.1946659088134766,3.247999906539917,3.1946659088134766,3.2320001125335693,1318207.0 +2018-02-15,3.2639999389648438,3.290666103363037,3.1946659088134766,3.200000047683716,3412657.0 +2018-02-18,3.22666597366333,3.2586660385131836,3.200000047683716,3.2213330268859863,2269582.0 +2018-02-19,3.22666597366333,3.237333059310913,3.200000047683716,3.22666597366333,1019287.0 +2018-02-20,3.200000047683716,3.312000036239624,3.200000047683716,3.3066658973693848,2146413.0 +2018-02-21,3.3226659297943115,3.3226659297943115,3.2320001125335693,3.247999906539917,3552300.0 +2018-02-22,3.2320001125335693,3.2639999389648438,3.200000047683716,3.242666006088257,2510280.0 +2018-02-25,3.2639999389648438,3.2960000038146973,3.237333059310913,3.2586660385131836,2098203.0 +2018-02-26,3.2639999389648438,3.2746660709381104,3.242666006088257,3.2639999389648438,1023495.0 +2018-02-27,3.2639999389648438,3.375999927520752,3.2586660385131836,3.365333080291748,9135450.0 +2018-02-28,3.3866660594940186,3.3866660594940186,3.3333330154418945,3.354665994644165,3813352.0 +2018-03-01,3.3333330154418945,3.370666027069092,3.3066658973693848,3.365333080291748,2734016.0 +2018-03-04,3.381333112716675,3.6266660690307617,3.381333112716675,3.4666659832000732,16206495.0 +2018-03-05,3.4719998836517334,3.493333101272583,3.4240000247955322,3.4560000896453857,2839665.0 +2018-03-06,3.4666659832000732,3.4666659832000732,3.413332939147949,3.429332971572876,1686270.0 +2018-03-07,3.418665885925293,3.493333101272583,3.3866660594940186,3.4453330039978027,2137923.0 +2018-03-08,3.440000057220459,3.493333101272583,3.413332939147949,3.4773330688476562,2454667.0 +2018-03-11,3.5199999809265137,3.615999937057495,3.5199999809265137,3.5306661128997803,5655866.0 +2018-03-12,3.5253329277038574,3.5360000133514404,3.493333101272583,3.503999948501587,3125167.0 +2018-03-13,3.503999948501587,3.5199999809265137,3.48799991607666,3.493333101272583,1204140.0 +2018-03-14,3.4719998836517334,3.568000078201294,3.4719998836517334,3.557332992553711,2869725.0 +2018-03-15,3.5626659393310547,3.5626659393310547,3.5199999809265137,3.546665906906128,2150163.0 +2018-03-18,3.557332992553711,3.568000078201294,3.493333101272583,3.5093328952789307,1753867.0 +2018-03-19,3.5199999809265137,3.696000099182129,3.493333101272583,3.621332883834839,11788642.0 +2018-03-20,3.6266660690307617,3.7546660900115967,3.5786659717559814,3.680000066757202,21311595.0 +2018-03-21,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0 +2018-03-22,3.6480000019073486,3.73866605758667,3.546665906906128,3.631999969482422,14881515.0 +2018-03-25,3.552000045776367,3.6266660690307617,3.5199999809265137,3.541332960128784,10531503.0 +2018-03-26,3.5146660804748535,3.5253329277038574,3.4666659832000732,3.493333101272583,4185551.0 +2018-03-27,3.5199999809265137,3.5199999809265137,3.4666659832000732,3.4666659832000732,3310031.0 +2018-03-28,3.4773330688476562,3.48799991607666,3.413332939147949,3.413332939147949,2826731.0 +2018-03-29,3.4506659507751465,3.4560000896453857,3.3919999599456787,3.413332939147949,1464255.0 +2018-04-01,3.4506659507751465,3.4506659507751465,3.4079999923706055,3.413332939147949,1328928.0 +2018-04-02,3.413332939147949,3.503999948501587,3.413332939147949,3.440000057220459,4443922.0 +2018-04-03,3.440000057220459,3.4719998836517334,3.4346659183502197,3.4453330039978027,2005608.0 +2018-04-04,3.4666659832000732,3.4666659832000732,3.4453330039978027,3.4453330039978027,2363561.0 +2018-04-05,3.440000057220459,3.503999948501587,3.440000057220459,3.4666659832000732,3176328.0 +2018-04-08,3.4666659832000732,3.482666015625,3.4346659183502197,3.4346659183502197,3525843.0 +2018-04-09,3.429332971572876,3.4560000896453857,3.418665885925293,3.4240000247955322,2920927.0 +2018-04-10,3.418665885925293,3.418665885925293,3.3493330478668213,3.381333112716675,3475248.0 +2018-04-11,3.3866660594940186,3.3866660594940186,3.189332962036133,3.200000047683716,2773140.0 +2018-04-12,3.22666597366333,3.2799999713897705,3.200000047683716,3.237333059310913,2522212.0 +2018-04-15,3.2639999389648438,3.359999895095825,3.247999906539917,3.3386659622192383,8384553.0 +2018-04-16,3.359999895095825,3.4346659183502197,3.3333330154418945,3.3866660594940186,5335642.0 +2018-04-17,3.3973329067230225,3.413332939147949,3.3386659622192383,3.3866660594940186,2717261.0 +2018-04-18,3.375999927520752,3.4560000896453857,3.370666027069092,3.413332939147949,3793728.0 +2018-04-19,3.418665885925293,3.4560000896453857,3.3919999599456787,3.4079999923706055,3612810.0 +2018-04-22,3.4079999923706055,3.4506659507751465,3.3866660594940186,3.418665885925293,2249861.0 +2018-04-23,3.4240000247955322,3.4506659507751465,3.4079999923706055,3.4346659183502197,3589338.0 +2018-04-24,3.440000057220459,3.440000057220459,3.3919999599456787,3.418665885925293,3012288.0 +2018-04-25,3.4346659183502197,3.568000078201294,3.418665885925293,3.503999948501587,12996052.0 +2018-04-26,3.5199999809265137,3.5626659393310547,3.5146660804748535,3.5360000133514404,4447147.0 +2018-04-29,3.6266660690307617,3.7066659927368164,3.5733330249786377,3.5733330249786377,11488893.0 +2018-04-30,3.5840001106262207,3.6640000343322754,3.546665906906128,3.594666004180908,8348340.0 +2018-05-01,3.621332883834839,3.631999969482422,3.546665906906128,3.568000078201294,3745132.0 +2018-05-02,3.5733330249786377,3.5786659717559814,3.440000057220459,3.4560000896453857,5419533.0 +2018-05-03,3.4560000896453857,3.5306661128997803,3.3866660594940186,3.493333101272583,7016310.0 +2018-05-06,3.5199999809265137,3.5253329277038574,3.440000057220459,3.4560000896453857,3915438.0 +2018-05-07,3.4453330039978027,3.503999948501587,3.418665885925293,3.4453330039978027,2171655.0 +2018-05-08,3.440000057220459,3.440000057220459,3.3333330154418945,3.381333112716675,2969876.0 +2018-05-09,3.4079999923706055,3.418665885925293,3.365333080291748,3.3866660594940186,1772947.0 +2018-05-10,3.3919999599456787,3.4506659507751465,3.381333112716675,3.4240000247955322,2956492.0 +2018-05-13,3.2160000801086426,3.359999895095825,3.2160000801086426,3.354665994644165,6867033.0 +2018-05-14,3.3386659622192383,3.4613330364227295,3.3386659622192383,3.4346659183502197,5565476.0 +2018-05-15,3.4666659832000732,3.5253329277038574,3.4026660919189453,3.4986660480499268,7033166.0 +2018-05-16,3.482666015625,3.5199999809265137,3.4346659183502197,3.440000057220459,4336871.0 +2018-05-17,3.440000057220459,3.4560000896453857,3.3866660594940186,3.429332971572876,754346.0 +2018-05-20,3.4453330039978027,3.4506659507751465,3.413332939147949,3.418665885925293,1286478.0 +2018-05-21,3.3919999599456787,3.4240000247955322,3.381333112716675,3.413332939147949,1160853.0 +2018-05-22,3.413332939147949,3.4613330364227295,3.413332939147949,3.4613330364227295,1038832.0 +2018-05-23,3.493333101272583,3.5199999809265137,3.4453330039978027,3.4666659832000732,2585055.0 +2018-05-24,3.4719998836517334,3.493333101272583,3.4346659183502197,3.4453330039978027,1691036.0 +2018-05-27,3.4453330039978027,3.4613330364227295,3.418665885925293,3.4453330039978027,677883.0 +2018-05-28,3.440000057220459,3.4613330364227295,3.3973329067230225,3.413332939147949,957438.0 +2018-05-29,3.413332939147949,3.4240000247955322,3.354665994644165,3.370666027069092,1772535.0 +2018-05-30,3.3440001010894775,3.359999895095825,3.328000068664551,3.3386659622192383,798157.0 +2018-05-31,3.3333330154418945,3.359999895095825,3.3066658973693848,3.328000068664551,1082021.0 +2018-06-03,3.3066658973693848,3.365333080291748,3.3066658973693848,3.365333080291748,980625.0 +2018-06-04,3.381333112716675,3.381333112716675,3.3333330154418945,3.3386659622192383,853946.0 +2018-06-05,3.3333330154418945,3.3333330154418945,3.3066658973693848,3.3333330154418945,1143397.0 +2018-06-06,3.3333330154418945,3.3493330478668213,3.3226659297943115,3.3333330154418945,664098.0 +2018-06-07,3.3173329830169678,3.3386659622192383,3.312000036239624,3.312000036239624,948656.0 +2018-06-10,3.3173329830169678,3.3173329830169678,3.2799999713897705,3.290666103363037,730968.0 +2018-06-11,3.290666103363037,3.290666103363037,3.200000047683716,3.2053329944610596,961001.0 +2018-06-12,3.2160000801086426,3.2746660709381104,3.200000047683716,3.2639999389648438,639491.0 +2018-06-13,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0 +2018-06-14,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0 +2018-06-17,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0 +2018-06-18,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0 +2018-06-19,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0 +2018-06-20,3.2960000038146973,3.2960000038146973,3.22666597366333,3.2586660385131836,400226.0 +2018-06-21,3.2693328857421875,3.3066658973693848,3.247999906539917,3.3066658973693848,340537.0 +2018-06-24,3.3066658973693848,3.3173329830169678,3.2799999713897705,3.312000036239624,821797.0 +2018-06-25,3.328000068664551,3.328000068664551,3.290666103363037,3.2960000038146973,710081.0 +2018-06-26,3.2799999713897705,3.3066658973693848,3.2799999713897705,3.2853329181671143,666795.0 +2018-06-27,3.2960000038146973,3.3066658973693848,3.2799999713897705,3.290666103363037,869205.0 +2018-06-28,3.3066658973693848,3.3333330154418945,3.2960000038146973,3.301332950592041,1327023.0 +2018-07-01,3.3066658973693848,3.328000068664551,3.2799999713897705,3.3173329830169678,1550298.0 +2018-07-02,3.2960000038146973,3.3066658973693848,3.25333309173584,3.2639999389648438,1103107.0 +2018-07-03,3.25333309173584,3.2586660385131836,3.237333059310913,3.242666006088257,359988.0 +2018-07-04,3.237333059310913,3.237333059310913,3.22666597366333,3.237333059310913,893081.0 +2018-07-05,3.2320001125335693,3.242666006088257,3.2213330268859863,3.242666006088257,1450372.0 +2018-07-08,3.242666006088257,3.290666103363037,3.22666597366333,3.22666597366333,1624207.0 +2018-07-09,3.237333059310913,3.2746660709381104,3.2320001125335693,3.2586660385131836,1193452.0 +2018-07-10,3.2746660709381104,3.3173329830169678,3.242666006088257,3.2960000038146973,2485818.0 +2018-07-11,3.2960000038146973,3.301332950592041,3.2746660709381104,3.301332950592041,569977.0 +2018-07-12,3.290666103363037,3.2960000038146973,3.22666597366333,3.22666597366333,1422450.0 +2018-07-15,3.2320001125335693,3.312000036239624,3.2320001125335693,3.2746660709381104,1643677.0 +2018-07-16,3.2853329181671143,3.2853329181671143,3.2213330268859863,3.242666006088257,1800146.0 +2018-07-17,3.237333059310913,3.237333059310913,3.200000047683716,3.2320001125335693,1437963.0 +2018-07-18,3.22666597366333,3.2853329181671143,3.22666597366333,3.242666006088257,3252982.0 +2018-07-19,3.237333059310913,3.2639999389648438,3.22666597366333,3.242666006088257,882922.0 +2018-07-22,3.237333059310913,3.242666006088257,3.22666597366333,3.237333059310913,757477.0 +2018-07-23,3.2853329181671143,3.3066658973693848,3.2160000801086426,3.2160000801086426,3367091.0 +2018-07-24,3.2213330268859863,3.237333059310913,3.1946659088134766,3.1946659088134766,1062288.0 +2018-07-25,3.178666114807129,3.2160000801086426,3.173332929611206,3.184000015258789,1016891.0 +2018-07-26,3.178666114807129,3.178666114807129,3.114665985107422,3.119999885559082,1004850.0 +2018-07-29,3.098665952682495,3.098665952682495,3.0399999618530273,3.061332941055298,813378.0 +2018-07-30,3.050666093826294,3.0773329734802246,3.0026659965515137,3.0133330821990967,2544075.0 +2018-07-31,2.992000102996826,3.0293331146240234,2.9600000381469727,2.981333017349243,1397782.0 +2018-08-01,2.986665964126587,3.0399999618530273,2.9760000705718994,2.986665964126587,3682578.0 +2018-08-02,2.992000102996826,2.992000102996826,2.927999973297119,2.933332920074463,3732468.0 +2018-08-05,2.9066660404205322,2.944000005722046,2.9013330936431885,2.9013330936431885,1309192.0 +2018-08-06,2.917332887649536,2.917332887649536,2.8959999084472656,2.9066660404205322,1593596.0 +2018-08-07,2.917332887649536,2.922666072845459,2.8906660079956055,2.9119999408721924,2792373.0 +2018-08-08,2.7626659870147705,2.853332996368408,2.752000093460083,2.7839999198913574,3336480.0 +2018-08-09,2.8213329315185547,3.055999994277954,2.7360000610351562,3.055999994277954,2759235.0 +2018-08-12,2.981333017349243,2.981333017349243,2.8480000495910645,2.8480000495910645,9383298.0 +2018-08-13,2.8266661167144775,2.8266661167144775,2.666666030883789,2.7093329429626465,7438968.0 +2018-08-14,2.7413330078125,2.7413330078125,2.671999931335449,2.682666063308716,5126883.0 +2018-08-15,2.677333116531372,2.6986660957336426,2.671999931335449,2.687999963760376,2474670.0 +2018-08-16,2.7200000286102295,2.7200000286102295,2.677333116531372,2.677333116531372,3746381.0 +2018-08-19,2.7200000286102295,2.7200000286102295,2.677333116531372,2.677333116531372,3746381.0 +2018-08-20,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0 +2018-08-21,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0 +2018-08-22,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0 +2018-08-23,2.677333116531372,2.677333116531372,2.677333116531372,2.677333116531372,0.0 +2018-08-26,2.6933329105377197,2.7039999961853027,2.682666063308716,2.6986660957336426,2242800.0 +2018-08-27,2.7039999961853027,2.7733330726623535,2.7039999961853027,2.7253329753875732,7533108.0 +2018-08-28,2.752000093460083,2.9760000705718994,2.7466659545898438,2.853332996368408,22782832.0 +2018-08-29,2.853332996368408,2.8853330612182617,2.8213329315185547,2.8320000171661377,7864597.0 +2018-08-30,2.8213329315185547,2.8373329639434814,2.7466659545898438,2.752000093460083,2559345.0 +2018-09-02,2.7733330726623535,2.880000114440918,2.7573330402374268,2.8480000495910645,6035107.0 +2018-09-03,2.880000114440918,2.944000005722046,2.8480000495910645,2.9013330936431885,11764470.0 +2018-09-04,2.8959999084472656,2.9066660404205322,2.8320000171661377,2.8320000171661377,3503351.0 +2018-09-05,2.8266661167144775,2.858665943145752,2.6346659660339355,2.6933329105377197,6283773.0 +2018-09-06,2.6986660957336426,2.7413330078125,2.666666030883789,2.7360000610351562,6609438.0 +2018-09-09,2.7466659545898438,2.7573330402374268,2.7146658897399902,2.752000093460083,3649076.0 +2018-09-10,2.7360000610351562,2.7466659545898438,2.687999963760376,2.7093329429626465,2303988.0 +2018-09-11,2.7093329429626465,2.7093329429626465,2.682666063308716,2.7039999961853027,1237481.0 +2018-09-12,2.7093329429626465,2.7733330726623535,2.6986660957336426,2.7360000610351562,4164566.0 +2018-09-13,2.730665922164917,2.730665922164917,2.687999963760376,2.7146658897399902,2785811.0 +2018-09-16,2.6986660957336426,2.7093329429626465,2.666666030883789,2.682666063308716,2186325.0 +2018-09-17,2.682666063308716,2.7360000610351562,2.682666063308716,2.7146658897399902,3130631.0 +2018-09-18,2.7413330078125,2.7413330078125,2.7093329429626465,2.7093329429626465,1314993.0 +2018-09-19,2.7093329429626465,2.7253329753875732,2.7039999961853027,2.7146658897399902,1334925.0 +2018-09-20,2.7200000286102295,2.7466659545898438,2.7039999961853027,2.7253329753875732,2700705.0 +2018-09-23,2.7253329753875732,2.7253329753875732,2.7253329753875732,2.7253329753875732,0.0 +2018-09-24,2.7200000286102295,2.7466659545898438,2.7039999961853027,2.7253329753875732,2700705.0 +2018-09-25,2.7360000610351562,2.7360000610351562,2.7200000286102295,2.7200000286102295,1386663.0 +2018-09-26,2.752000093460083,2.7626659870147705,2.7093329429626465,2.7200000286102295,1748227.0 +2018-09-27,2.7146658897399902,2.7200000286102295,2.6933329105377197,2.7146658897399902,792637.0 +2018-09-30,2.7093329429626465,2.730665922164917,2.7093329429626465,2.7200000286102295,1580332.0 +2018-10-01,2.730665922164917,2.815999984741211,2.7093329429626465,2.7466659545898438,3310796.0 +2018-10-02,2.7466659545898438,2.7626659870147705,2.7146658897399902,2.7253329753875732,1747327.0 +2018-10-03,2.730665922164917,2.752000093460083,2.7200000286102295,2.7413330078125,1564800.0 +2018-10-04,2.7360000610351562,2.7413330078125,2.7253329753875732,2.7253329753875732,791175.0 +2018-10-07,2.7360000610351562,2.7360000610351562,2.687999963760376,2.7039999961853027,2019142.0 +2018-10-08,2.7093329429626465,2.7200000286102295,2.682666063308716,2.682666063308716,2161106.0 +2018-10-09,2.677333116531372,2.7039999961853027,2.677333116531372,2.682666063308716,1454947.0 +2018-10-10,2.687999963760376,2.7253329753875732,2.682666063308716,2.6986660957336426,2287837.0 +2018-10-11,2.6613330841064453,2.6613330841064453,2.5866661071777344,2.6080000400543213,3329985.0 +2018-10-14,2.640000104904175,2.6559998989105225,2.4000000953674316,2.4426660537719727,5141591.0 +2018-10-15,2.5226659774780273,2.5360000133514404,2.48799991607666,2.5360000133514404,2550517.0 +2018-10-16,2.51200008392334,2.51200008392334,2.440000057220459,2.48533296585083,2677702.0 +2018-10-17,2.493333101272583,2.546665906906128,2.482666015625,2.5146660804748535,3145635.0 +2018-10-18,2.5066659450531006,2.51200008392334,2.496000051498413,2.4986660480499268,1812146.0 +2018-10-21,2.368000030517578,2.440000057220459,2.368000030517578,2.421333074569702,4106505.0 +2018-10-22,2.4053330421447754,2.418665885925293,2.359999895095825,2.362665891647339,2045583.0 +2018-10-23,2.346666097640991,2.4533329010009766,2.346666097640991,2.4053330421447754,3260595.0 +2018-10-24,2.4240000247955322,2.4506659507751465,2.4240000247955322,2.440000057220459,1513395.0 +2018-10-25,2.431999921798706,2.474666118621826,2.431999921798706,2.4586660861968994,1390166.0 +2018-10-28,2.4666659832000732,2.503999948501587,2.4586660861968994,2.503999948501587,2037735.0 +2018-10-29,2.5066659450531006,2.554666042327881,2.5066659450531006,2.549333095550537,2168197.0 +2018-10-30,2.541332960128784,2.602665901184082,2.5333330631256104,2.602665901184082,2643420.0 +2018-10-31,2.594666004180908,2.671999931335449,2.594666004180908,2.640000104904175,3887928.0 +2018-11-01,2.631999969482422,2.7573330402374268,2.624000072479248,2.7093329429626465,10875701.0 +2018-11-04,2.6453330516815186,2.682666063308716,2.6453330516815186,2.658665895462036,3551478.0 +2018-11-05,2.6559998989105225,2.687999963760376,2.6480000019073486,2.658665895462036,2688843.0 +2018-11-06,2.6613330841064453,2.6640000343322754,2.640000104904175,2.6453330516815186,913976.0 +2018-11-07,2.6480000019073486,2.658665895462036,2.6346659660339355,2.640000104904175,1041270.0 +2018-11-08,2.610666036605835,2.610666036605835,2.5626659393310547,2.5706660747528076,2401961.0 +2018-11-11,2.546665906906128,2.549333095550537,2.5066659450531006,2.51200008392334,1962206.0 +2018-11-12,2.5226659774780273,2.557332992553711,2.5226659774780273,2.538666009902954,1847085.0 +2018-11-13,2.5226659774780273,2.559999942779541,2.5226659774780273,2.538666009902954,1430246.0 +2018-11-14,2.5280001163482666,2.5973329544067383,2.5146660804748535,2.546665906906128,2732493.0 +2018-11-15,2.559999942779541,2.5920000076293945,2.552000045776367,2.5759999752044678,1232685.0 +2018-11-18,2.5706660747528076,2.5759999752044678,2.5280001163482666,2.5280001163482666,1247868.0 +2018-11-19,2.5199999809265137,2.5759999752044678,2.51200008392334,2.5306661128997803,1481133.0 +2018-11-20,2.5253329277038574,2.538666009902954,2.496000051498413,2.496000051498413,1235741.0 +2018-11-21,2.48533296585083,2.51200008392334,2.48533296585083,2.5066659450531006,921682.0 +2018-11-22,2.51200008392334,2.538666009902954,2.51200008392334,2.5226659774780273,1039548.0 +2018-11-25,2.5066659450531006,2.5173330307006836,2.503999948501587,2.503999948501587,749486.0 +2018-11-26,2.5066659450531006,2.5199999809265137,2.4986660480499268,2.5173330307006836,1382377.0 +2018-11-27,2.5093328952789307,2.5253329277038574,2.5093328952789307,2.5146660804748535,1016505.0 +2018-11-28,2.5146660804748535,2.5759999752044678,2.5093328952789307,2.5733330249786377,2953305.0 +2018-11-29,2.5626659393310547,2.6080000400543213,2.538666009902954,2.5653328895568848,2802461.0 +2018-12-02,2.5626659393310547,2.5999999046325684,2.5626659393310547,2.5999999046325684,1891946.0 +2018-12-03,2.610666036605835,2.640000104904175,2.5999999046325684,2.6080000400543213,3254666.0 +2018-12-04,2.5920000076293945,2.6266660690307617,2.5920000076293945,2.5973329544067383,1045496.0 +2018-12-05,2.5893330574035645,2.5893330574035645,2.5733330249786377,2.5813329219818115,1060455.0 +2018-12-06,2.5759999752044678,2.610666036605835,2.554666042327881,2.557332992553711,3014152.0 +2018-12-09,2.559999942779541,2.5973329544067383,2.5439999103546143,2.5733330249786377,3864112.0 +2018-12-10,2.5813329219818115,2.5840001106262207,2.552000045776367,2.568000078201294,1747605.0 +2018-12-11,2.5653328895568848,2.568000078201294,2.557332992553711,2.559999942779541,853912.0 +2018-12-12,2.6373329162597656,2.640000104904175,2.5999999046325684,2.610666036605835,5403240.0 +2018-12-13,2.621332883834839,2.621332883834839,2.5733330249786377,2.5786659717559814,2145311.0 +2018-12-16,2.5733330249786377,2.5733330249786377,2.557332992553711,2.559999942779541,1515266.0 +2018-12-17,2.559999942779541,2.5733330249786377,2.557332992553711,2.559999942779541,1378218.0 +2018-12-18,2.557332992553711,2.5626659393310547,2.549333095550537,2.552000045776367,1159046.0 +2018-12-19,2.549333095550537,2.549333095550537,2.51200008392334,2.5333330631256104,1233600.0 +2018-12-20,2.5146660804748535,2.546665906906128,2.4800000190734863,2.501332998275757,1450421.0 +2018-12-23,2.426666021347046,2.496000051498413,2.4053330421447754,2.493333101272583,1524686.0 +2018-12-24,2.5066659450531006,2.5253329277038574,2.503999948501587,2.503999948501587,549202.0 +2018-12-25,2.482666015625,2.493333101272583,2.4800000190734863,2.48533296585083,636427.0 +2018-12-26,2.4800000190734863,2.4986660480499268,2.4800000190734863,2.482666015625,448590.0 +2018-12-27,2.501332998275757,2.5066659450531006,2.474666118621826,2.4800000190734863,1186848.0 +2018-12-30,2.493333101272583,2.496000051498413,2.4800000190734863,2.490665912628174,500392.0 +2018-12-31,2.496000051498413,2.496000051498413,2.4773330688476562,2.4800000190734863,520117.0 +2019-01-01,2.4800000190734863,2.4800000190734863,2.4533329010009766,2.4586660861968994,694687.0 +2019-01-02,2.4639999866485596,2.4693329334259033,2.4560000896453857,2.4560000896453857,183761.0 +2019-01-03,2.4586660861968994,2.4666659832000732,2.4533329010009766,2.4560000896453857,585367.0 +2019-01-06,2.4666659832000732,2.4719998836517334,2.447999954223633,2.4506659507751465,768941.0 +2019-01-07,2.4613330364227295,2.4773330688476562,2.4613330364227295,2.4719998836517334,1451820.0 +2019-01-08,2.4719998836517334,2.490665912628174,2.4666659832000732,2.4800000190734863,894345.0 +2019-01-09,2.482666015625,2.538666009902954,2.4800000190734863,2.5066659450531006,2335042.0 +2019-01-10,2.5066659450531006,2.549333095550537,2.493333101272583,2.5333330631256104,2118697.0 +2019-01-13,2.559999942779541,2.5759999752044678,2.5280001163482666,2.5333330631256104,2107837.0 +2019-01-14,2.5226659774780273,2.5759999752044678,2.5199999809265137,2.549333095550537,1715032.0 +2019-01-15,2.5759999752044678,2.6346659660339355,2.5733330249786377,2.6266660690307617,4482356.0 +2019-01-16,2.6266660690307617,2.677333116531372,2.613332986831665,2.6346659660339355,6487380.0 +2019-01-17,2.6346659660339355,2.6346659660339355,2.5893330574035645,2.5920000076293945,1874133.0 +2019-01-20,2.5866661071777344,2.6080000400543213,2.5759999752044678,2.605333089828491,1955475.0 +2019-01-21,2.5920000076293945,2.6559998989105225,2.5813329219818115,2.6373329162597656,2894917.0 +2019-01-22,2.6533329486846924,2.810666084289551,2.6453330516815186,2.730665922164917,14650706.0 +2019-01-23,2.7146658897399902,2.752000093460083,2.6933329105377197,2.7093329429626465,5128147.0 +2019-01-24,2.7093329429626465,2.7893331050872803,2.671999931335449,2.7360000610351562,7176900.0 +2019-01-27,2.7146658897399902,2.842665910720825,2.6933329105377197,2.7679998874664307,13542101.0 +2019-01-28,2.794666051864624,2.8906660079956055,2.7893331050872803,2.853332996368408,14487018.0 +2019-01-29,2.8746659755706787,2.880000114440918,2.7679998874664307,2.7839999198913574,6241038.0 +2019-01-30,2.7893331050872803,2.810666084289551,2.7360000610351562,2.7626659870147705,6455928.0 +2019-01-31,2.7679998874664307,2.810666084289551,2.7679998874664307,2.7893331050872803,2625487.0 +2019-02-03,2.810666084289551,3.0399999618530273,2.810666084289551,3.0026659965515137,18642603.0 +2019-02-04,3.0133330821990967,3.055999994277954,2.933332920074463,2.933332920074463,15475065.0 +2019-02-05,3.050666093826294,3.0773329734802246,2.981333017349243,2.992000102996826,17205285.0 +2019-02-06,2.99733304977417,2.99733304977417,2.927999973297119,2.9493329524993896,5585321.0 +2019-02-07,2.9493329524993896,2.99733304977417,2.9119999408721924,2.9386661052703857,7176596.0 +2019-02-10,2.9546658992767334,2.9653329849243164,2.9013330936431885,2.9119999408721924,3855360.0 +2019-02-11,2.917332887649536,2.927999973297119,2.9066660404205322,2.917332887649536,2556465.0 +2019-02-12,2.917332887649536,2.922666072845459,2.8959999084472656,2.9013330936431885,1375608.0 +2019-02-13,2.8959999084472656,2.917332887649536,2.8746659755706787,2.880000114440918,1635341.0 +2019-02-14,2.8853330612182617,2.927999973297119,2.8746659755706787,2.8906660079956055,1982265.0 +2019-02-17,2.9066660404205322,2.9066660404205322,2.8480000495910645,2.864000082015991,1920277.0 +2019-02-18,2.8480000495910645,2.8853330612182617,2.8480000495910645,2.8480000495910645,2558253.0 +2019-02-19,2.858665943145752,2.880000114440918,2.8266661167144775,2.8266661167144775,2093756.0 +2019-02-20,2.8213329315185547,2.8320000171661377,2.799999952316284,2.8266661167144775,1856430.0 +2019-02-21,2.8373329639434814,2.8480000495910645,2.8266661167144775,2.8373329639434814,744476.0 +2019-02-24,2.8266661167144775,2.8320000171661377,2.810666084289551,2.810666084289551,643455.0 +2019-02-25,2.8480000495910645,2.9119999408721924,2.8373329639434814,2.853332996368408,4966488.0 +2019-02-26,2.8480000495910645,2.8480000495910645,2.8213329315185547,2.8320000171661377,1219312.0 +2019-02-27,2.8320000171661377,2.8373329639434814,2.8213329315185547,2.8266661167144775,863478.0 +2019-02-28,2.8266661167144775,2.880000114440918,2.8266661167144775,2.858665943145752,1836397.0 +2019-03-03,2.858665943145752,2.8746659755706787,2.842665910720825,2.853332996368408,1326727.0 +2019-03-04,2.853332996368408,2.869333028793335,2.8480000495910645,2.8480000495910645,1177623.0 +2019-03-05,2.8480000495910645,2.869333028793335,2.8480000495910645,2.853332996368408,845917.0 +2019-03-06,2.858665943145752,2.858665943145752,2.8266661167144775,2.8320000171661377,824077.0 +2019-03-07,2.8266661167144775,2.853332996368408,2.805332899093628,2.8480000495910645,1244478.0 +2019-03-10,2.8320000171661377,2.8746659755706787,2.8320000171661377,2.8373329639434814,1831691.0 +2019-03-11,2.853332996368408,2.9546658992767334,2.842665910720825,2.9066660404205322,9266377.0 +2019-03-12,2.9119999408721924,2.9119999408721924,2.853332996368408,2.8746659755706787,3064698.0 +2019-03-13,2.858665943145752,2.880000114440918,2.8373329639434814,2.842665910720825,2400967.0 +2019-03-14,2.842665910720825,2.853332996368408,2.8320000171661377,2.8320000171661377,1194596.0 +2019-03-17,2.8266661167144775,2.880000114440918,2.8266661167144775,2.880000114440918,2016138.0 +2019-03-18,2.858665943145752,2.9386661052703857,2.853332996368408,2.933332920074463,4801211.0 +2019-03-19,2.9493329524993896,2.9546658992767334,2.8959999084472656,2.9066660404205322,4096252.0 +2019-03-20,2.917332887649536,2.97066593170166,2.9013330936431885,2.922666072845459,6383718.0 +2019-03-21,2.917332887649536,2.927999973297119,2.9066660404205322,2.9066660404205322,2012452.0 +2019-03-24,2.9066660404205322,2.9066660404205322,2.8320000171661377,2.8320000171661377,1217190.0 +2019-03-25,2.8480000495910645,2.853332996368408,2.7733330726623535,2.794666051864624,2529101.0 +2019-03-26,2.794666051864624,2.8373329639434814,2.7786660194396973,2.7839999198913574,1623000.0 +2019-03-27,2.805332899093628,2.815999984741211,2.7839999198913574,2.799999952316284,944223.0 +2019-03-28,2.799999952316284,2.810666084289551,2.7839999198913574,2.7893331050872803,526676.0 +2019-03-31,2.7893331050872803,2.7893331050872803,2.7893331050872803,2.7893331050872803,0.0 +2019-04-01,2.613332986831665,2.640000104904175,2.613332986831665,2.615999937057495,2378628.0 +2019-04-02,2.618665933609009,2.6426661014556885,2.5973329544067383,2.605333089828491,2524361.0 +2019-04-03,2.6080000400543213,2.618665933609009,2.5920000076293945,2.5973329544067383,1269783.0 +2019-04-04,2.5866661071777344,2.621332883834839,2.5733330249786377,2.5920000076293945,1278585.0 +2019-04-07,2.5866661071777344,2.5866661071777344,2.568000078201294,2.5706660747528076,924120.0 +2019-04-08,2.5626659393310547,2.5813329219818115,2.559999942779541,2.5733330249786377,1039548.0 +2019-04-09,2.5626659393310547,2.613332986831665,2.559999942779541,2.5866661071777344,1712298.0 +2019-04-10,2.5999999046325684,2.602665901184082,2.5866661071777344,2.5866661071777344,750945.0 +2019-04-11,2.5893330574035645,2.5920000076293945,2.5439999103546143,2.5653328895568848,989295.0 +2019-04-14,2.5653328895568848,2.5733330249786377,2.559999942779541,2.5626659393310547,571571.0 +2019-04-15,2.568000078201294,2.5733330249786377,2.559999942779541,2.5653328895568848,554696.0 +2019-04-16,2.559999942779541,2.5786659717559814,2.559999942779541,2.568000078201294,678536.0 +2019-04-17,2.559999942779541,2.5706660747528076,2.554666042327881,2.559999942779541,615135.0 +2019-04-18,2.568000078201294,2.568000078201294,2.552000045776367,2.557332992553711,645371.0 +2019-04-21,2.559999942779541,2.5733330249786377,2.559999942779541,2.5733330249786377,734940.0 +2019-04-22,2.554666042327881,2.5759999752044678,2.5360000133514404,2.5360000133514404,759660.0 +2019-04-23,2.538666009902954,2.6080000400543213,2.538666009902954,2.6080000400543213,2170695.0 +2019-04-24,2.5813329219818115,2.621332883834839,2.5813329219818115,2.5866661071777344,1438132.0 +2019-04-25,2.5706660747528076,2.631999969482422,2.5706660747528076,2.5999999046325684,1836007.0 +2019-04-28,2.594666004180908,2.602665901184082,2.5653328895568848,2.5759999752044678,1181351.0 +2019-04-29,2.5706660747528076,2.5733330249786377,2.5626659393310547,2.5733330249786377,579618.0 +2019-04-30,2.5866661071777344,2.5893330574035645,2.5626659393310547,2.568000078201294,924498.0 +2019-05-01,2.5786659717559814,2.5893330574035645,2.5653328895568848,2.5813329219818115,1342601.0 +2019-05-02,2.5866661071777344,2.5920000076293945,2.5813329219818115,2.5866661071777344,833040.0 +2019-05-05,2.613332986831665,2.6933329105377197,2.613332986831665,2.6506659984588623,8092661.0 +2019-05-06,2.640000104904175,2.7146658897399902,2.613332986831665,2.613332986831665,4430197.0 +2019-05-07,2.6266660690307617,2.6266660690307617,2.5626659393310547,2.5999999046325684,1925606.0 +2019-05-08,2.610666036605835,2.613332986831665,2.5813329219818115,2.5813329219818115,631586.0 +2019-05-09,2.5813329219818115,2.5813329219818115,2.5360000133514404,2.538666009902954,1162702.0 +2019-05-12,2.538666009902954,2.538666009902954,2.48533296585083,2.5199999809265137,807630.0 +2019-05-13,2.5199999809265137,2.538666009902954,2.4000000953674316,2.4026660919189453,1316748.0 +2019-05-14,2.410665988922119,2.4426660537719727,2.2666659355163574,2.3413329124450684,1399128.0 +2019-05-15,2.3973329067230225,2.4240000247955322,2.373332977294922,2.3919999599456787,728295.0 +2019-05-16,2.4000000953674316,2.4079999923706055,2.368000030517578,2.4053330421447754,669806.0 +2019-05-19,2.3893330097198486,2.4053330421447754,2.3786659240722656,2.3786659240722656,788625.0 +2019-05-20,2.368000030517578,2.3786659240722656,2.346666097640991,2.3519999980926514,577275.0 +2019-05-21,2.373332977294922,2.3866660594940186,2.362665891647339,2.373332977294922,634507.0 +2019-05-22,2.384000062942505,2.413332939147949,2.384000062942505,2.3919999599456787,469177.0 +2019-05-23,2.373332977294922,2.381333112716675,2.359999895095825,2.359999895095825,632283.0 +2019-05-26,2.3493330478668213,2.3493330478668213,2.312000036239624,2.3413329124450684,227017.0 +2019-05-27,2.3946659564971924,2.4719998836517334,2.354665994644165,2.3866660594940186,3650186.0 +2019-05-28,2.373332977294922,2.4666659832000732,2.359999895095825,2.4000000953674316,3200733.0 +2019-05-29,2.3786659240722656,2.426666021347046,2.3786659240722656,2.4000000953674316,569958.0 +2019-05-30,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0 +2019-06-02,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0 +2019-06-03,2.4000000953674316,2.4346659183502197,2.3893330097198486,2.431999921798706,694256.0 +2019-06-04,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0 +2019-06-05,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0 +2019-06-06,2.431999921798706,2.431999921798706,2.431999921798706,2.431999921798706,0.0 +2019-06-09,2.4453330039978027,2.541332960128784,2.4453330039978027,2.501332998275757,1510878.0 +2019-06-10,2.4986660480499268,2.554666042327881,2.4986660480499268,2.5173330307006836,1108177.0 +2019-06-11,2.541332960128784,2.5733330249786377,2.5199999809265137,2.546665906906128,1128082.0 +2019-06-12,2.552000045776367,2.5973329544067383,2.546665906906128,2.546665906906128,1951605.0 +2019-06-13,2.5439999103546143,2.5439999103546143,2.4986660480499268,2.5093328952789307,1261541.0 +2019-06-16,2.5173330307006836,2.552000045776367,2.5066659450531006,2.552000045776367,503291.0 +2019-06-17,2.5653328895568848,2.5759999752044678,2.549333095550537,2.5759999752044678,864337.0 +2019-06-18,2.48799991607666,2.5999999046325684,2.48799991607666,2.5999999046325684,2374605.0 +2019-06-19,2.666666030883789,2.6933329105377197,2.6266660690307617,2.6559998989105225,6651153.0 +2019-06-20,2.640000104904175,2.666666030883789,2.5999999046325684,2.624000072479248,1965330.0 +2019-06-23,2.640000104904175,2.6559998989105225,2.5733330249786377,2.5999999046325684,2026961.0 +2019-06-24,2.5973329544067383,2.5973329544067383,2.5333330631256104,2.559999942779541,1209645.0 +2019-06-25,2.5360000133514404,2.5866661071777344,2.5333330631256104,2.5866661071777344,585802.0 +2019-06-26,2.629333019256592,2.629333019256592,2.5999999046325684,2.605333089828491,1239682.0 +2019-06-27,2.605333089828491,2.624000072479248,2.605333089828491,2.624000072479248,559436.0 +2019-06-30,2.687999963760376,2.7200000286102295,2.671999931335449,2.677333116531372,4215172.0 +2019-07-01,2.687999963760376,2.687999963760376,2.6426661014556885,2.658665895462036,1145643.0 +2019-07-02,2.6453330516815186,2.6533329486846924,2.640000104904175,2.6453330516815186,1593056.0 +2019-07-03,2.6480000019073486,2.7413330078125,2.6426661014556885,2.7360000610351562,4040591.0 +2019-07-04,2.7466659545898438,2.7573330402374268,2.7200000286102295,2.7253329753875732,3530336.0 +2019-07-07,2.7786660194396973,2.7839999198913574,2.7200000286102295,2.7360000610351562,8195891.0 +2019-07-08,2.7253329753875732,2.7253329753875732,2.6933329105377197,2.7146658897399902,1511505.0 +2019-07-09,2.7146658897399902,2.7200000286102295,2.6933329105377197,2.7093329429626465,1747380.0 +2019-07-10,2.730665922164917,2.7786660194396973,2.7253329753875732,2.7786660194396973,4333406.0 +2019-07-11,2.7679998874664307,2.7679998874664307,2.730665922164917,2.730665922164917,2100948.0 +2019-07-14,2.7573330402374268,2.7679998874664307,2.730665922164917,2.7360000610351562,1717166.0 +2019-07-15,2.752000093460083,2.752000093460083,2.7253329753875732,2.7466659545898438,1328681.0 +2019-07-16,2.7466659545898438,2.7679998874664307,2.7360000610351562,2.752000093460083,2337513.0 +2019-07-17,2.7466659545898438,2.7679998874664307,2.7360000610351562,2.752000093460083,1134671.0 +2019-07-18,2.7466659545898438,2.752000093460083,2.7413330078125,2.7413330078125,971070.0 +2019-07-21,2.7360000610351562,2.7360000610351562,2.666666030883789,2.682666063308716,2161893.0 +2019-07-22,2.682666063308716,2.682666063308716,2.666666030883789,2.666666030883789,976035.0 +2019-07-23,2.6533329486846924,2.6533329486846924,2.613332986831665,2.618665933609009,950523.0 +2019-07-24,2.613332986831665,2.6453330516815186,2.613332986831665,2.624000072479248,345536.0 +2019-07-25,2.618665933609009,2.6559998989105225,2.618665933609009,2.6453330516815186,388620.0 +2019-07-28,2.640000104904175,2.682666063308716,2.640000104904175,2.6559998989105225,893156.0 +2019-07-29,2.6613330841064453,2.666666030883789,2.640000104904175,2.640000104904175,826837.0 +2019-07-30,2.640000104904175,2.6506659984588623,2.618665933609009,2.6506659984588623,594078.0 +2019-07-31,2.6640000343322754,2.7200000286102295,2.6613330841064453,2.6640000343322754,1823441.0 +2019-08-01,2.6613330841064453,2.677333116531372,2.640000104904175,2.6480000019073486,709695.0 +2019-08-04,2.621332883834839,2.6453330516815186,2.621332883834839,2.640000104904175,662066.0 +2019-08-05,2.6266660690307617,2.6533329486846924,2.610666036605835,2.6506659984588623,699618.0 +2019-08-06,2.682666063308716,2.7200000286102295,2.666666030883789,2.7039999961853027,5125912.0 +2019-08-07,2.7146658897399902,2.7413330078125,2.7039999961853027,2.7200000286102295,1781482.0 +2019-08-08,2.7200000286102295,2.7200000286102295,2.6933329105377197,2.6986660957336426,1690582.0 +2019-08-11,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0 +2019-08-12,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0 +2019-08-13,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0 +2019-08-14,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0 +2019-08-15,2.6986660957336426,2.6986660957336426,2.6986660957336426,2.6986660957336426,0.0 +2019-08-18,2.7039999961853027,2.869333028793335,2.7039999961853027,2.8373329639434814,6451282.0 +2019-08-19,2.853332996368408,2.8906660079956055,2.8213329315185547,2.8480000495910645,3908591.0 +2019-08-20,2.880000114440918,3.0239999294281006,2.864000082015991,2.9386661052703857,17588640.0 +2019-08-21,2.9386661052703857,2.9600000381469727,2.8959999084472656,2.8959999084472656,4576346.0 +2019-08-22,2.9013330936431885,2.933332920074463,2.8480000495910645,2.9066660404205322,4045121.0 +2019-08-25,2.858665943145752,2.9119999408721924,2.8373329639434814,2.853332996368408,1606166.0 +2019-08-26,2.869333028793335,2.9013330936431885,2.842665910720825,2.864000082015991,2492452.0 +2019-08-27,2.8853330612182617,2.8853330612182617,2.7839999198913574,2.7839999198913574,2738092.0 +2019-08-28,2.799999952316284,2.858665943145752,2.7786660194396973,2.799999952316284,1443438.0 +2019-08-29,2.853332996368408,2.933332920074463,2.8213329315185547,2.8906660079956055,3762727.0 +2019-09-01,2.9119999408721924,2.986665964126587,2.8906660079956055,2.9546658992767334,6019938.0 +2019-09-02,2.9600000381469727,3.0293331146240234,2.933332920074463,2.986665964126587,5652127.0 +2019-09-03,2.992000102996826,3.0826659202575684,2.992000102996826,3.050666093826294,6631590.0 +2019-09-04,3.0399999618530273,3.0666658878326416,2.992000102996826,3.034666061401367,3651382.0 +2019-09-05,3.034666061401367,3.1466660499572754,3.0239999294281006,3.114665985107422,6707235.0 +2019-09-08,3.125333070755005,3.237333059310913,3.119999885559082,3.2160000801086426,11761770.0 +2019-09-09,3.2053329944610596,3.2693328857421875,3.1466660499572754,3.22666597366333,6531292.0 +2019-09-10,3.2160000801086426,3.22666597366333,3.178666114807129,3.200000047683716,6931758.0 +2019-09-11,3.184000015258789,3.189332962036133,3.0933330059051514,3.119999885559082,2987175.0 +2019-09-12,3.119999885559082,3.178666114807129,3.109333038330078,3.114665985107422,3973668.0 +2019-09-15,3.007999897003174,3.189332962036133,2.99733304977417,3.184000015258789,4856396.0 +2019-09-16,3.200000047683716,3.22666597366333,3.1466660499572754,3.200000047683716,4586377.0 +2019-09-17,3.2053329944610596,3.2746660709381104,3.189332962036133,3.2160000801086426,6333011.0 +2019-09-18,3.2320001125335693,3.25333309173584,3.173332929611206,3.173332929611206,2360096.0 +2019-09-19,3.173332929611206,3.173332929611206,3.1040000915527344,3.114665985107422,2786092.0 +2019-09-22,3.1413331031799316,3.184000015258789,3.135999917984009,3.162666082382202,2051475.0 +2019-09-24,3.1466660499572754,3.2746660709381104,3.1466660499572754,3.237333059310913,5387891.0 +2019-09-25,3.242666006088257,3.3333330154418945,3.2160000801086426,3.328000068664551,7708710.0 +2019-09-26,3.3333330154418945,3.381333112716675,3.3173329830169678,3.3173329830169678,5823900.0 +2019-09-29,3.3066658973693848,3.3493330478668213,3.2960000038146973,3.3066658973693848,3142076.0 +2019-09-30,3.3066658973693848,3.3226659297943115,3.2746660709381104,3.2799999713897705,3237963.0 +2019-10-01,3.2799999713897705,3.312000036239624,3.2639999389648438,3.2639999389648438,2001427.0 +2019-10-02,3.2639999389648438,3.2799999713897705,3.237333059310913,3.247999906539917,2768756.0 +2019-10-03,3.22666597366333,3.247999906539917,3.178666114807129,3.237333059310913,1983217.0 +2019-10-06,3.25333309173584,3.328000068664551,3.247999906539917,3.2799999713897705,2890755.0 +2019-10-07,3.2799999713897705,3.301332950592041,3.2639999389648438,3.2746660709381104,2253971.0 +2019-10-08,3.2693328857421875,3.2799999713897705,3.2106659412384033,3.2213330268859863,2473447.0 +2019-10-09,3.2213330268859863,3.301332950592041,3.200000047683716,3.2320001125335693,3489933.0 +2019-10-10,3.2320001125335693,3.242666006088257,3.178666114807129,3.178666114807129,2100408.0 +2019-10-13,3.189332962036133,3.200000047683716,3.0880000591278076,3.119999885559082,2177092.0 +2019-10-14,3.119999885559082,3.1306660175323486,3.0399999618530273,3.0399999618530273,2896248.0 +2019-10-15,3.050666093826294,3.0933330059051514,3.0133330821990967,3.0186660289764404,3295053.0 +2019-10-16,3.034666061401367,3.0399999618530273,2.986665964126587,3.034666061401367,1967010.0 +2019-10-17,3.050666093826294,3.0880000591278076,3.034666061401367,3.0399999618530273,1688111.0 +2019-10-20,3.0826659202575684,3.1679999828338623,3.0826659202575684,3.1413331031799316,1778437.0 +2019-10-21,3.119999885559082,3.1679999828338623,3.119999885559082,3.1519999504089355,1046092.0 +2019-10-22,3.1573328971862793,3.173332929611206,3.125333070755005,3.173332929611206,1306500.0 +2019-10-23,3.1519999504089355,3.25333309173584,3.1519999504089355,3.242666006088257,3113763.0 +2019-10-24,3.247999906539917,3.247999906539917,3.200000047683716,3.22666597366333,2111193.0 +2019-10-27,3.2160000801086426,3.2799999713897705,3.2160000801086426,3.2693328857421875,2682982.0 +2019-10-28,3.2799999713897705,3.2799999713897705,3.2160000801086426,3.237333059310913,2515083.0 +2019-10-29,3.2160000801086426,3.2160000801086426,3.0933330059051514,3.200000047683716,3816311.0 +2019-10-30,3.184000015258789,3.242666006088257,3.1573328971862793,3.2160000801086426,2108827.0 +2019-10-31,3.2053329944610596,3.2639999389648438,3.2053329944610596,3.2586660385131836,1193910.0 +2019-11-03,3.200000047683716,3.2639999389648438,3.173332929611206,3.2639999389648438,2017331.0 +2019-11-04,3.2639999389648438,3.493333101272583,3.2639999389648438,3.429332971572876,7925790.0 +2019-11-05,3.4613330364227295,3.4613330364227295,3.3493330478668213,3.354665994644165,4876800.0 +2019-11-06,3.3333330154418945,3.359999895095825,3.3066658973693848,3.3493330478668213,2071770.0 +2019-11-07,3.359999895095825,3.375999927520752,3.2853329181671143,3.290666103363037,2732291.0 +2019-11-10,3.2586660385131836,3.3066658973693848,3.2586660385131836,3.2960000038146973,1197787.0 +2019-11-11,3.3066658973693848,3.3493330478668213,3.2799999713897705,3.3333330154418945,2042216.0 +2019-11-12,3.3333330154418945,3.3440001010894775,3.3066658973693848,3.3173329830169678,1125116.0 +2019-11-13,3.2960000038146973,3.3333330154418945,3.2586660385131836,3.2693328857421875,649695.0 +2019-11-14,3.237333059310913,3.2853329181671143,3.22666597366333,3.2320001125335693,1045368.0 +2019-11-17,3.2053329944610596,3.22666597366333,3.184000015258789,3.200000047683716,795813.0 +2019-11-18,3.200000047683716,3.2799999713897705,3.189332962036133,3.242666006088257,1880396.0 +2019-11-19,3.2693328857421875,3.2799999713897705,3.242666006088257,3.2639999389648438,1331058.0 +2019-11-20,3.25333309173584,3.2746660709381104,3.2213330268859863,3.25333309173584,1143626.0 +2019-11-21,3.2586660385131836,3.2960000038146973,3.237333059310913,3.2746660709381104,1128026.0 +2019-11-24,3.2746660709381104,3.2746660709381104,3.1946659088134766,3.200000047683716,1403677.0 +2019-11-25,3.200000047683716,3.200000047683716,2.933332920074463,3.1306660175323486,1381545.0 +2019-11-26,3.1306660175323486,3.1679999828338623,3.109333038330078,3.109333038330078,634275.0 +2019-11-27,3.125333070755005,3.1466660499572754,3.0933330059051514,3.1040000915527344,1183166.0 +2019-11-28,3.125333070755005,3.135999917984009,3.119999885559082,3.135999917984009,615705.0 +2019-12-01,3.125333070755005,3.1573328971862793,3.125333070755005,3.1519999504089355,528228.0 +2019-12-02,3.1413331031799316,3.162666082382202,3.125333070755005,3.162666082382202,706132.0 +2019-12-03,3.1679999828338623,3.200000047683716,3.1413331031799316,3.1413331031799316,865012.0 +2019-12-04,3.1413331031799316,3.1466660499572754,3.109333038330078,3.119999885559082,1133523.0 +2019-12-05,3.119999885559082,3.1466660499572754,3.119999885559082,3.119999885559082,421192.0 +2019-12-08,3.1519999504089355,3.184000015258789,3.125333070755005,3.173332929611206,605913.0 +2019-12-09,3.162666082382202,3.178666114807129,3.1413331031799316,3.1466660499572754,690603.0 +2019-12-10,3.1413331031799316,3.184000015258789,3.119999885559082,3.1466660499572754,971475.0 +2019-12-11,3.200000047683716,3.200000047683716,3.162666082382202,3.200000047683716,1147087.0 +2019-12-12,3.2053329944610596,3.2160000801086426,3.119999885559082,3.1466660499572754,1237042.0 +2019-12-15,3.1466660499572754,3.173332929611206,3.1306660175323486,3.135999917984009,418755.0 +2019-12-16,3.1466660499572754,3.184000015258789,3.1466660499572754,3.1573328971862793,777251.0 +2019-12-17,3.2693328857421875,3.3333330154418945,3.2320001125335693,3.247999906539917,6189266.0 +2019-12-18,3.2160000801086426,3.247999906539917,3.200000047683716,3.247999906539917,1392015.0 +2019-12-19,3.242666006088257,3.290666103363037,3.2213330268859863,3.2586660385131836,2617657.0 +2019-12-22,3.25333309173584,3.301332950592041,3.22666597366333,3.301332950592041,1563817.0 +2019-12-23,3.3066658973693848,3.381333112716675,3.2960000038146973,3.359999895095825,3673282.0 +2019-12-24,3.365333080291748,3.3866660594940186,3.3333330154418945,3.3386659622192383,2192066.0 +2019-12-25,3.3440001010894775,3.4453330039978027,3.3440001010894775,3.4240000247955322,3696847.0 +2019-12-26,3.4453330039978027,3.4613330364227295,3.365333080291748,3.413332939147949,2135651.0 +2019-12-29,3.440000057220459,3.4613330364227295,3.413332939147949,3.429332971572876,1709493.0 +2019-12-30,3.440000057220459,3.440000057220459,3.370666027069092,3.370666027069092,1178362.0 +2019-12-31,3.370666027069092,3.4079999923706055,3.3333330154418945,3.4026660919189453,2490382.0 +2020-01-01,3.413332939147949,3.4560000896453857,3.370666027069092,3.370666027069092,2622375.0 +2020-01-02,3.3866660594940186,3.4506659507751465,3.375999927520752,3.4506659507751465,2314893.0 +2020-01-05,3.4506659507751465,3.4506659507751465,3.290666103363037,3.290666103363037,2447306.0 +2020-01-06,3.290666103363037,3.328000068664551,3.2320001125335693,3.2746660709381104,1652497.0 +2020-01-07,3.2746660709381104,3.3173329830169678,3.2639999389648438,3.290666103363037,1507995.0 +2020-01-08,3.22666597366333,3.2799999713897705,3.125333070755005,3.200000047683716,3345611.0 +2020-01-09,3.2320001125335693,3.2853329181671143,3.2320001125335693,3.2639999389648438,3053295.0 +2020-01-12,3.3226659297943115,3.4079999923706055,3.2960000038146973,3.365333080291748,4393293.0 +2020-01-13,3.381333112716675,3.4506659507751465,3.365333080291748,3.4240000247955322,2840276.0 +2020-01-14,3.413332939147949,3.6266660690307617,3.413332939147949,3.6266660690307617,14909610.0 +2020-01-15,3.6426661014556885,3.6426661014556885,3.5733330249786377,3.5733330249786377,4930961.0 +2020-01-16,3.5733330249786377,3.6266660690307617,3.546665906906128,3.5626659393310547,3031473.0 +2020-01-19,3.568000078201294,3.615999937057495,3.5626659393310547,3.5786659717559814,2269132.0 +2020-01-20,3.5893330574035645,3.680000066757202,3.5840001106262207,3.6640000343322754,5489400.0 +2020-01-21,3.6640000343322754,3.674665927886963,3.615999937057495,3.6426661014556885,2706195.0 +2020-01-22,3.658665895462036,3.6906659603118896,3.6533329486846924,3.6640000343322754,4019505.0 +2020-01-23,3.6533329486846924,3.658665895462036,3.605333089828491,3.6266660690307617,2081081.0 +2020-01-26,3.5840001106262207,3.6426661014556885,3.5840001106262207,3.621332883834839,1106808.0 +2020-01-27,3.615999937057495,3.6266660690307617,3.482666015625,3.48799991607666,2307442.0 +2020-01-28,3.4719998836517334,3.605333089828491,3.4719998836517334,3.546665906906128,2274513.0 +2020-01-29,3.503999948501587,3.594666004180908,3.493333101272583,3.552000045776367,1108698.0 +2020-01-30,3.557332992553711,3.6533329486846924,3.541332960128784,3.6533329486846924,2667405.0 +2020-02-02,3.7013330459594727,3.733333110809326,3.615999937057495,3.6533329486846924,7756953.0 +2020-02-03,3.7066659927368164,3.7066659927368164,3.5840001106262207,3.5999999046325684,3399630.0 +2020-02-04,3.631999969482422,3.669332981109619,3.5999999046325684,3.631999969482422,3305733.0 +2020-02-05,3.6640000343322754,3.7119998931884766,3.6426661014556885,3.696000099182129,4604838.0 +2020-02-06,3.7066659927368164,3.7066659927368164,3.6426661014556885,3.658665895462036,2128882.0 +2020-02-09,3.6533329486846924,3.658665895462036,3.5253329277038574,3.5840001106262207,2570006.0 +2020-02-10,3.594666004180908,3.621332883834839,3.557332992553711,3.5786659717559814,1118835.0 +2020-02-11,3.5733330249786377,3.5733330249786377,3.5253329277038574,3.546665906906128,2259832.0 +2020-02-12,3.5733330249786377,3.5733330249786377,3.541332960128784,3.557332992553711,730038.0 +2020-02-13,3.546665906906128,3.5626659393310547,3.503999948501587,3.5199999809265137,975982.0 +2020-02-16,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0 +2020-02-17,3.594666004180908,3.594666004180908,3.5146660804748535,3.5626659393310547,854160.0 +2020-02-18,3.552000045776367,3.6373329162597656,3.5199999809265137,3.6266660690307617,1947180.0 +2020-02-19,3.605333089828491,3.7119998931884766,3.605333089828491,3.7119998931884766,3973087.0 +2020-02-20,3.7066659927368164,3.759999990463257,3.669332981109619,3.722666025161743,5205645.0 +2020-02-23,3.7920000553131104,3.9679999351501465,3.7920000553131104,3.8933329582214355,14439303.0 +2020-02-24,3.9200000762939453,3.9200000762939453,3.73866605758667,3.759999990463257,6284193.0 +2020-02-25,3.759999990463257,3.813333034515381,3.6906659603118896,3.73866605758667,5461575.0 +2020-02-26,3.685333013534546,3.7546660900115967,3.680000066757202,3.74399995803833,2343270.0 +2020-02-27,3.74399995803833,3.74399995803833,3.74399995803833,3.74399995803833,0.0 +2020-03-01,3.733333110809326,3.7653329372406006,3.482666015625,3.493333101272583,5197185.0 +2020-03-02,3.5733330249786377,3.733333110809326,3.440000057220459,3.4666659832000732,3287013.0 +2020-03-03,3.541332960128784,3.6373329162597656,3.482666015625,3.6373329162597656,3172406.0 +2020-03-04,3.552000045776367,3.6480000019073486,3.546665906906128,3.5999999046325684,3248988.0 +2020-03-05,3.6373329162597656,3.6480000019073486,3.546665906906128,3.546665906906128,2413811.0 +2020-03-08,3.2053329944610596,3.328000068664551,3.1946659088134766,3.1946659088134766,4267803.0 +2020-03-09,2.880000114440918,2.9119999408721924,2.880000114440918,2.880000114440918,3037470.0 +2020-03-10,2.9653329849243164,3.1306660175323486,2.815999984741211,3.0666658878326416,5399355.0 +2020-03-11,3.0666658878326416,3.109333038330078,2.864000082015991,2.9066660404205322,3940331.0 +2020-03-12,2.671999931335449,2.842665910720825,2.671999931335449,2.7573330402374268,2390936.0 +2020-03-15,2.9013330936431885,2.9013330936431885,2.666666030883789,2.7200000286102295,2622015.0 +2020-03-16,2.6533329486846924,2.7466659545898438,2.5973329544067383,2.640000104904175,1861218.0 +2020-03-17,2.6640000343322754,2.7146658897399902,2.629333019256592,2.666666030883789,2646772.0 +2020-03-18,2.6506659984588623,2.7466659545898438,2.640000104904175,2.6613330841064453,2654962.0 +2020-03-19,2.6346659660339355,2.7200000286102295,2.6346659660339355,2.671999931335449,1643805.0 +2020-03-22,2.666666030883789,2.666666030883789,2.618665933609009,2.6559998989105225,1438158.0 +2020-03-23,2.7466659545898438,2.7679998874664307,2.640000104904175,2.658665895462036,7115932.0 +2020-03-24,2.6986660957336426,2.7679998874664307,2.677333116531372,2.752000093460083,3407872.0 +2020-03-25,2.7893331050872803,2.8266661167144775,2.6613330841064453,2.666666030883789,5405670.0 +2020-03-26,2.7093329429626465,2.7200000286102295,2.682666063308716,2.6986660957336426,1985508.0 +2020-03-29,2.666666030883789,2.7200000286102295,2.666666030883789,2.7093329429626465,1284667.0 +2020-03-30,2.7360000610351562,2.7839999198913574,2.7200000286102295,2.7466659545898438,2393778.0 +2020-03-31,2.7839999198913574,2.8320000171661377,2.7733330726623535,2.8320000171661377,1748107.0 +2020-04-01,2.853332996368408,2.880000114440918,2.799999952316284,2.8266661167144775,2154416.0 +2020-04-02,2.8373329639434814,2.944000005722046,2.8266661167144775,2.9013330936431885,6096165.0 +2020-04-05,2.927999973297119,3.0666658878326416,2.8906660079956055,3.0186660289764404,6078390.0 +2020-04-06,3.0186660289764404,3.1519999504089355,2.992000102996826,3.1466660499572754,4495166.0 +2020-04-07,3.1466660499572754,3.173332929611206,3.098665952682495,3.119999885559082,2499108.0 +2020-04-08,3.119999885559082,3.1466660499572754,3.0666658878326416,3.072000026702881,3064980.0 +2020-04-09,3.0773329734802246,3.189332962036133,2.986665964126587,3.189332962036133,3224880.0 +2020-04-12,3.1306660175323486,3.1679999828338623,3.061332941055298,3.061332941055298,2227698.0 +2020-04-13,3.061332941055298,3.1040000915527344,3.0133330821990967,3.0773329734802246,998096.0 +2020-04-14,3.055999994277954,3.135999917984009,3.007999897003174,3.109333038330078,4055490.0 +2020-04-15,3.098665952682495,3.1946659088134766,3.0933330059051514,3.1679999828338623,3359932.0 +2020-04-16,3.1679999828338623,3.184000015258789,3.1306660175323486,3.1466660499572754,2008953.0 +2020-04-19,3.189332962036133,3.189332962036133,3.0399999618530273,3.0773329734802246,2503140.0 +2020-04-20,3.0666658878326416,3.0880000591278076,3.0399999618530273,3.0880000591278076,899250.0 +2020-04-21,2.981333017349243,3.0399999618530273,2.933332920074463,3.0293331146240234,1514482.0 +2020-04-22,3.0133330821990967,3.0666658878326416,2.986665964126587,3.0133330821990967,1262415.0 +2020-04-23,3.0239999294281006,3.109333038330078,3.0239999294281006,3.045332908630371,1484621.0 +2020-04-26,3.119999885559082,3.328000068664551,3.119999885559082,3.3066658973693848,4621605.0 +2020-04-27,3.312000036239624,3.48799991607666,3.312000036239624,3.429332971572876,6004470.0 +2020-04-28,3.4026660919189453,3.546665906906128,3.370666027069092,3.482666015625,6677508.0 +2020-04-29,3.5199999809265137,3.5199999809265137,3.4346659183502197,3.440000057220459,8352337.0 +2020-04-30,3.440000057220459,3.4560000896453857,3.4240000247955322,3.4240000247955322,5873287.0 +2020-05-03,3.22666597366333,3.22666597366333,3.0826659202575684,3.0826659202575684,3295710.0 +2020-05-04,2.8266661167144775,3.0399999618530273,2.8266661167144775,3.0133330821990967,5041282.0 +2020-05-05,3.0666658878326416,3.184000015258789,3.0666658878326416,3.1519999504089355,3454421.0 +2020-05-06,3.2053329944610596,3.2586660385131836,3.135999917984009,3.1679999828338623,6741060.0 +2020-05-07,3.109333038330078,3.2106659412384033,3.0880000591278076,3.1573328971862793,2661577.0 +2020-05-10,3.1573328971862793,3.22666597366333,3.1466660499572754,3.162666082382202,1948991.0 +2020-05-11,2.9066660404205322,3.125333070755005,2.9066660404205322,3.125333070755005,1824828.0 +2020-05-12,3.1946659088134766,3.2586660385131836,3.1519999504089355,3.25333309173584,3916485.0 +2020-05-13,3.2853329181671143,3.354665994644165,3.2320001125335693,3.237333059310913,3045090.0 +2020-05-14,3.2320001125335693,3.2799999713897705,3.1519999504089355,3.2213330268859863,2283341.0 +2020-05-17,3.247999906539917,3.2799999713897705,3.2213330268859863,3.2799999713897705,1601658.0 +2020-05-18,3.2960000038146973,3.4719998836517334,3.2693328857421875,3.4666659832000732,12962576.0 +2020-05-19,3.5199999809265137,3.7066659927368164,3.493333101272583,3.7066659927368164,29414100.0 +2020-05-20,3.722666025161743,3.7920000553131104,3.5360000133514404,3.610666036605835,26954208.0 +2020-05-21,3.615999937057495,3.7119998931884766,3.4666659832000732,3.4719998836517334,17949183.0 +2020-05-31,3.5893330574035645,3.733333110809326,3.493333101272583,3.7173330783843994,20298978.0 +2020-06-01,3.7119998931884766,3.722666025161743,3.631999969482422,3.669332981109619,12833362.0 +2020-06-02,3.674665927886963,3.7173330783843994,3.6480000019073486,3.674665927886963,11575102.0 +2020-06-03,3.696000099182129,3.696000099182129,3.5360000133514404,3.5360000133514404,7670126.0 +2020-06-04,3.541332960128784,3.541332960128784,3.4506659507751465,3.4773330688476562,6937781.0 +2020-06-07,3.5199999809265137,3.680000066757202,3.5093328952789307,3.680000066757202,11614567.0 +2020-06-08,3.669332981109619,3.7066659927368164,3.6266660690307617,3.6426661014556885,9368722.0 +2020-06-09,3.6533329486846924,3.6533329486846924,3.5999999046325684,3.6266660690307617,5411778.0 +2020-06-10,3.5999999046325684,3.615999937057495,3.5733330249786377,3.5893330574035645,5561861.0 +2020-06-11,3.5733330249786377,3.6426661014556885,3.552000045776367,3.5999999046325684,5739240.0 +2020-06-14,3.594666004180908,3.7546660900115967,3.5733330249786377,3.7119998931884766,23699028.0 +2020-06-15,3.669332981109619,3.7066659927368164,3.6266660690307617,3.6533329486846924,11672876.0 +2020-06-16,3.680000066757202,3.6906659603118896,3.621332883834839,3.6480000019073486,6807858.0 +2020-06-17,3.6480000019073486,3.7066659927368164,3.594666004180908,3.610666036605835,9153438.0 +2020-06-18,3.568000078201294,3.615999937057495,3.557332992553711,3.615999937057495,5706618.0 +2020-06-21,3.4773330688476562,3.5199999809265137,3.413332939147949,3.429332971572876,19253085.0 +2020-06-22,3.429332971572876,3.4560000896453857,3.365333080291748,3.370666027069092,7306867.0 +2020-06-23,3.375999927520752,3.375999927520752,3.312000036239624,3.3386659622192383,7354200.0 +2020-06-24,3.359999895095825,3.381333112716675,3.290666103363037,3.3173329830169678,4820355.0 +2020-06-25,3.2853329181671143,3.3066658973693848,3.2693328857421875,3.290666103363037,5104020.0 +2020-06-28,3.3066658973693848,3.328000068664551,3.290666103363037,3.3066658973693848,2935248.0 +2020-06-29,3.3333330154418945,3.359999895095825,3.3173329830169678,3.3440001010894775,9432735.0 +2020-06-30,3.359999895095825,3.3919999599456787,3.25333309173584,3.2586660385131836,12215242.0 +2020-07-01,3.25333309173584,3.2799999713897705,3.22666597366333,3.2586660385131836,3543525.0 +2020-07-02,3.2746660709381104,3.312000036239624,3.2693328857421875,3.2853329181671143,4676006.0 +2020-07-05,3.2960000038146973,3.3386659622192383,3.2960000038146973,3.3333330154418945,7201770.0 +2020-07-06,3.3333330154418945,3.359999895095825,3.301332950592041,3.3066658973693848,7841793.0 +2020-07-07,3.3226659297943115,3.3386659622192383,3.2960000038146973,3.301332950592041,5237505.0 +2020-07-08,3.3066658973693848,3.3226659297943115,3.301332950592041,3.3066658973693848,4066305.0 +2020-07-09,3.312000036239624,3.365333080291748,3.312000036239624,3.3173329830169678,15432172.0 +2020-07-12,3.359999895095825,3.4079999923706055,3.328000068664551,3.3866660594940186,21293493.0 +2020-07-13,3.413332939147949,3.440000057220459,3.365333080291748,3.375999927520752,15508455.0 +2020-07-14,3.375999927520752,3.4026660919189453,3.3173329830169678,3.3973329067230225,9683370.0 +2020-07-15,3.413332939147949,3.440000057220459,3.3973329067230225,3.4079999923706055,7880190.0 +2020-07-16,3.413332939147949,3.4346659183502197,3.4026660919189453,3.4079999923706055,9188520.0 +2020-07-19,3.4240000247955322,3.48799991607666,3.413332939147949,3.482666015625,19215622.0 +2020-07-20,3.48799991607666,3.48799991607666,3.1679999828338623,3.359999895095825,17461897.0 +2020-07-21,3.370666027069092,3.4506659507751465,3.3226659297943115,3.4079999923706055,9110272.0 +2020-07-22,3.4506659507751465,3.4506659507751465,3.3866660594940186,3.3919999599456787,6206306.0 +2020-07-23,3.3919999599456787,3.440000057220459,3.375999927520752,3.381333112716675,6456108.0 +2020-07-26,3.3866660594940186,3.3866660594940186,3.3226659297943115,3.3386659622192383,4522473.0 +2020-07-27,3.3333330154418945,3.365333080291748,3.3226659297943115,3.3440001010894775,2367082.0 +2020-07-28,3.3333330154418945,3.375999927520752,3.3333330154418945,3.3386659622192383,2913097.0 +2020-08-05,3.365333080291748,3.3866660594940186,3.3386659622192383,3.365333080291748,4244291.0 +2020-08-06,3.365333080291748,3.365333080291748,3.3440001010894775,3.354665994644165,3519498.0 +2020-08-09,3.359999895095825,3.375999927520752,3.3493330478668213,3.359999895095825,3652305.0 +2020-08-10,3.359999895095825,3.4079999923706055,3.354665994644165,3.381333112716675,8749792.0 +2020-08-11,3.4079999923706055,3.4346659183502197,3.3919999599456787,3.413332939147949,9642982.0 +2020-08-12,3.429332971572876,3.4560000896453857,3.4079999923706055,3.4346659183502197,10053588.0 +2020-08-13,3.4346659183502197,3.4346659183502197,3.4346659183502197,3.4346659183502197,0.0 +2020-08-16,3.48799991607666,3.5306661128997803,3.482666015625,3.48799991607666,12958215.0 +2020-08-17,3.493333101272583,3.5093328952789307,3.3866660594940186,3.4453330039978027,10868861.0 +2020-08-18,3.4560000896453857,3.48799991607666,3.413332939147949,3.4613330364227295,6818726.0 +2020-08-19,3.3919999599456787,3.4346659183502197,3.354665994644165,3.4026660919189453,11325528.0 +2020-08-20,3.4026660919189453,3.4453330039978027,3.3866660594940186,3.4346659183502197,5960692.0 +2020-08-23,3.4560000896453857,3.541332960128784,3.4506659507751465,3.5306661128997803,14771722.0 +2020-08-24,3.5626659393310547,3.696000099182129,3.557332992553711,3.685333013534546,30825382.0 +2020-08-25,3.7013330459594727,3.7706658840179443,3.685333013534546,3.733333110809326,26652791.0 +2020-08-26,3.749332904815674,4.106666088104248,3.733333110809326,4.106666088104248,57948468.0 +2020-08-27,4.282666206359863,4.3946661949157715,4.1493330001831055,4.176000118255615,37726830.0 +2020-08-30,4.266665935516357,4.5920000076293945,4.218666076660156,4.559999942779541,48466350.0 +2020-08-31,4.613333225250244,4.613333225250244,4.447999954223633,4.538665771484375,26741696.0 +2020-09-01,4.490665912628174,4.6346659660339355,4.480000019073486,4.50666618347168,17021088.0 +2020-09-02,4.501333236694336,4.5706658363342285,4.320000171661377,4.50666618347168,13621935.0 +2020-09-03,4.45866584777832,4.5279998779296875,4.421332836151123,4.453332901000977,16625666.0 +2020-09-06,4.45866584777832,4.517333030700684,4.415999889373779,4.480000019073486,10771792.0 +2020-09-07,4.469333171844482,4.7733330726623535,4.426665782928467,4.624000072479248,33976833.0 +2020-09-08,4.688000202178955,4.71466588973999,4.533332824707031,4.533332824707031,17536638.0 +2020-09-09,4.51200008392334,4.618666172027588,4.426665782928467,4.554666042327881,11365837.0 +2020-09-10,4.559999942779541,4.895999908447266,4.559999942779541,4.746665954589844,44614443.0 +2020-09-13,4.800000190734863,4.9546661376953125,4.800000190734863,4.880000114440918,24773741.0 +2020-09-14,4.933332920074463,4.9546661376953125,4.629333019256592,4.789332866668701,19067205.0 +2020-09-15,4.815999984741211,4.853332996368408,4.688000202178955,4.736000061035156,16594361.0 +2020-09-16,4.746665954589844,4.7733330726623535,4.517333030700684,4.6346659660339355,11560155.0 +2020-09-17,4.629333019256592,4.661333084106445,4.538665771484375,4.554666042327881,8336002.0 +2020-09-20,4.607999801635742,4.71999979019165,4.549333095550537,4.698666095733643,11657332.0 +2020-09-21,4.698666095733643,4.831999778747559,4.6346659660339355,4.666666030883789,20987156.0 +2020-09-22,4.586666107177734,4.661333084106445,4.581333160400391,4.602665901184082,6256308.0 +2020-09-24,4.613333225250244,4.650666236877441,4.581333160400391,4.607999801635742,4061216.0 +2020-09-27,4.629333019256592,4.751999855041504,4.607999801635742,4.666666030883789,13136685.0 +2020-09-28,4.71999979019165,4.869332790374756,4.682665824890137,4.7413330078125,21793965.0 +2020-09-29,4.794665813446045,4.794665813446045,4.639999866485596,4.693333148956299,10692105.0 +2020-09-30,4.693333148956299,4.826665878295898,4.693333148956299,4.789332866668701,15230025.0 +2020-10-01,4.794665813446045,5.119999885559082,4.666666030883789,4.863999843597412,44991716.0 +2020-10-04,4.853332996368408,4.943999767303467,4.666666030883789,4.666666030883789,14220341.0 +2020-10-05,4.703999996185303,4.76266622543335,4.538665771484375,4.746665954589844,10387237.0 +2020-10-06,4.800000190734863,4.810666084289551,4.703999996185303,4.7413330078125,7878772.0 +2020-10-07,4.751999855041504,4.783999919891357,4.688000202178955,4.71999979019165,6743677.0 +2020-10-08,4.693333148956299,4.76800012588501,4.693333148956299,4.7093329429626465,6466432.0 +2020-10-11,4.7093329429626465,4.736000061035156,4.666666030883789,4.677332878112793,13843406.0 +2020-10-12,4.698666095733643,4.800000190734863,4.6453328132629395,4.703999996185303,17579411.0 +2020-10-13,4.7733330726623535,4.821332931518555,4.703999996185303,4.746665954589844,14525358.0 +2020-10-14,4.7733330726623535,5.1306657791137695,4.736000061035156,5.1306657791137695,65614383.0 +2020-10-15,5.1519999504089355,5.184000015258789,4.933332920074463,4.97066593170166,40629682.0 +2020-10-18,4.97066593170166,5.077332973480225,4.880000114440918,4.901332855224609,17750707.0 +2020-10-19,4.895999908447266,4.901332855224609,4.76800012588501,4.8373332023620605,17412258.0 +2020-10-20,4.778666019439697,4.789332866668701,4.666666030883789,4.746665954589844,11452687.0 +2020-10-21,4.730666160583496,4.800000190734863,4.688000202178955,4.71999979019165,10143937.0 +2020-10-22,4.698666095733643,4.703999996185303,4.597332954406738,4.624000072479248,9680381.0 +2020-10-25,4.639999866485596,4.656000137329102,4.165332794189453,4.165332794189453,8522220.0 +2020-10-26,4.005332946777344,4.266665935516357,3.749332904815674,4.0,17563623.0 +2020-10-27,4.0,4.026666164398193,3.871999979019165,3.9519999027252197,8409573.0 +2020-10-28,4.0,4.106666088104248,3.9040000438690186,3.9200000762939453,15971647.0 +2020-10-29,3.7653329372406006,3.866666078567505,3.5999999046325684,3.680000066757202,10444181.0 +2020-11-01,3.7066659927368164,3.786665916442871,3.6640000343322754,3.7066659927368164,8351152.0 +2020-11-02,3.7279999256134033,3.99466609954834,3.7279999256134033,3.9200000762939453,10560251.0 +2020-11-03,3.9626660346984863,3.9679999351501465,3.808000087738037,3.8559999465942383,11133918.0 +2020-11-04,3.866666078567505,4.037333011627197,3.866666078567505,3.9626660346984863,9915472.0 +2020-11-05,3.9519999027252197,4.22933292388916,3.9093329906463623,4.053332805633545,22892988.0 +2020-11-08,4.026666164398193,4.335999965667725,4.026666164398193,4.314665794372559,18947636.0 +2020-11-09,4.346665859222412,4.410665988922119,4.346665859222412,4.405333042144775,10316291.0 +2020-11-10,4.453332901000977,4.639999866485596,4.154665946960449,4.495999813079834,18024888.0 +2020-11-11,4.538665771484375,4.544000148773193,4.335999965667725,4.480000019073486,7048020.0 +2020-11-12,4.480000019073486,4.48533296585083,4.3946661949157715,4.447999954223633,7444608.0 +2020-11-15,4.464000225067139,4.639999866485596,4.464000225067139,4.602665901184082,23384223.0 +2020-11-16,4.639999866485596,4.656000137329102,4.533332824707031,4.602665901184082,13779652.0 +2020-11-17,4.613333225250244,4.76266622543335,4.5920000076293945,4.71999979019165,24956917.0 +2020-11-18,4.730666160583496,5.02400016784668,4.7093329429626465,4.933332920074463,53324272.0 +2020-11-19,4.960000038146973,4.981332778930664,4.800000190734863,4.880000114440918,15087993.0 +2020-11-22,4.9120001792907715,5.25333309173584,4.863999843597412,5.119999885559082,68580052.0 +2020-11-23,5.119999885559082,5.125332832336426,4.938665866851807,5.066666126251221,19695270.0 +2020-11-24,5.056000232696533,5.184000015258789,5.056000232696533,5.093332767486572,21024768.0 +2020-11-25,5.125332832336426,5.466666221618652,5.104000091552734,5.328000068664551,71382750.0 +2020-11-26,5.136000156402588,5.48799991607666,5.082665920257568,5.306665897369385,41198013.0 +2020-11-29,5.4079999923706055,5.440000057220459,5.306665897369385,5.317333221435547,18564517.0 +2020-11-30,5.370666027069092,5.370666027069092,5.25333309173584,5.296000003814697,11528103.0 +2020-12-01,5.296000003814697,5.3333330154418945,5.221333026885986,5.263999938964844,11615227.0 +2020-12-02,5.2693328857421875,5.301332950592041,5.205333232879639,5.22666597366333,7102395.0 +2020-12-03,5.248000144958496,5.290666103363037,5.119999885559082,5.173333168029785,6031237.0 +2020-12-06,5.157332897186279,5.194665908813477,4.725333213806152,4.7413330078125,9235830.0 +2020-12-07,4.730666160583496,4.986666202545166,4.666666030883789,4.986666202545166,9575823.0 +2020-12-08,5.007999897003174,5.066666126251221,4.831999778747559,4.9546661376953125,6986040.0 +2020-12-09,4.960000038146973,5.109333038330078,4.960000038146973,5.045332908630371,9753048.0 +2020-12-10,5.039999961853027,5.066666126251221,4.933332920074463,4.986666202545166,8468752.0 +2020-12-13,4.99733304977417,5.077332973480225,4.97066593170166,5.013332843780518,6245868.0 +2020-12-14,5.002665996551514,5.018665790557861,4.906665802001953,4.960000038146973,6343762.0 +2020-12-15,4.9546661376953125,5.077332973480225,4.938665866851807,5.066666126251221,7234537.0 +2020-12-16,5.098666191101074,5.248000144958496,5.056000232696533,5.248000144958496,24868743.0 +2020-12-17,5.28000020980835,5.285333156585693,5.072000026702881,5.157332897186279,10808782.0 +2020-12-20,5.1519999504089355,5.184000015258789,4.933332920074463,4.960000038146973,9088530.0 +2020-12-21,4.559999942779541,4.7733330726623535,4.480000019073486,4.6346659660339355,15066596.0 +2020-12-22,4.7413330078125,4.880000114440918,4.671999931335449,4.880000114440918,9071775.0 +2020-12-23,4.874666213989258,4.933332920074463,4.800000190734863,4.933332920074463,7284952.0 +2020-12-24,4.943999767303467,4.99733304977417,4.853332996368408,4.895999908447266,8118472.0 +2020-12-27,4.895999908447266,4.986666202545166,4.885333061218262,4.949333190917969,5538776.0 +2020-12-28,4.943999767303467,4.9546661376953125,4.895999908447266,4.922666072845459,4052238.0 +2020-12-29,4.917333126068115,4.938665866851807,4.826665878295898,4.858665943145752,3930952.0 +2020-12-30,4.927999973297119,4.933332920074463,4.8373332023620605,4.853332996368408,5419901.0 +2020-12-31,4.853332996368408,4.863999843597412,4.76800012588501,4.783999919891357,3740235.0 +2021-01-03,4.7733330726623535,4.805333137512207,4.624000072479248,4.6346659660339355,4582320.0 +2021-01-04,4.677332878112793,4.71466588973999,4.6346659660339355,4.682665824890137,2963025.0 +2021-01-05,4.71999979019165,4.71999979019165,4.607999801635742,4.629333019256592,3626685.0 +2021-01-06,4.666666030883789,4.895999908447266,4.666666030883789,4.895999908447266,12529230.0 +2021-01-07,4.901332855224609,5.162665843963623,4.853332996368408,5.072000026702881,30971077.0 +2021-01-10,5.146666049957275,5.22666597366333,5.114665985107422,5.119999885559082,14661528.0 +2021-01-11,5.173333168029785,5.173333168029785,5.093332767486572,5.109333038330078,6343567.0 +2021-01-12,5.119999885559082,5.306665897369385,5.119999885559082,5.306665897369385,21343953.0 +2021-01-13,5.3333330154418945,5.4506659507751465,5.311999797821045,5.3333330154418945,24074775.0 +2021-01-14,5.338665962219238,5.413332939147949,5.22666597366333,5.343999862670898,12300078.0 +2021-01-17,5.306665897369385,5.365333080291748,5.22666597366333,5.22666597366333,6570086.0 +2021-01-18,5.22666597366333,5.285333156585693,4.933332920074463,5.119999885559082,8746413.0 +2021-01-19,5.173333168029785,5.365333080291748,5.119999885559082,5.354666233062744,18294116.0 +2021-01-20,5.370666027069092,5.679999828338623,5.360000133514404,5.504000186920166,52422228.0 +2021-01-21,5.50933313369751,5.616000175476074,5.440000057220459,5.48799991607666,17741523.0 +2021-01-24,5.573332786560059,5.573332786560059,5.375999927520752,5.402666091918945,10458153.0 +2021-01-25,5.466666221618652,5.48799991607666,5.3333330154418945,5.349332809448242,6748965.0 +2021-01-26,5.360000133514404,5.381332874298096,5.221333026885986,5.306665897369385,5512638.0 +2021-01-27,5.3333330154418945,5.392000198364258,5.274665832519531,5.296000003814697,5410597.0 +2021-01-28,5.25333309173584,5.360000133514404,5.221333026885986,5.354666233062744,5954032.0 +2021-01-31,5.466666221618652,5.631999969482422,5.370666027069092,5.519999980926514,32526588.0 +2021-02-01,5.519999980926514,5.552000045776367,5.360000133514404,5.392000198364258,10440667.0 +2021-02-02,5.365333080291748,5.440000057220459,5.2693328857421875,5.360000133514404,9934687.0 +2021-02-03,5.360000133514404,5.48799991607666,5.237332820892334,5.290666103363037,10117076.0 +2021-02-04,5.199999809265137,5.237332820892334,5.114665985107422,5.146666049957275,10522035.0 +2021-02-07,5.146666049957275,5.22666597366333,5.093332767486572,5.119999885559082,13420222.0 +2021-02-08,5.146666049957275,5.296000003814697,5.1306657791137695,5.248000144958496,12876251.0 +2021-02-09,5.28000020980835,5.306665897369385,5.189332962036133,5.199999809265137,10745403.0 +2021-02-10,5.199999809265137,5.248000144958496,5.146666049957275,5.22666597366333,7370565.0 +2021-02-11,5.28000020980835,5.728000164031982,5.28000020980835,5.466666221618652,50696336.0 +2021-02-14,5.519999980926514,5.594666004180908,5.445333003997803,5.48799991607666,11557582.0 +2021-02-15,5.519999980926514,5.823999881744385,5.4506659507751465,5.74399995803833,43885181.0 +2021-02-16,5.74399995803833,5.802666187286377,5.631999969482422,5.690666198730469,12949785.0 +2021-02-17,5.6533331871032715,5.791999816894531,5.6479997634887695,5.786665916442871,25906320.0 +2021-02-18,5.840000152587891,6.079999923706055,5.840000152587891,5.914666175842285,48380107.0 +2021-02-21,5.9466657638549805,6.069333076477051,5.920000076293945,6.005332946777344,26675647.0 +2021-02-22,6.0,6.159999847412109,5.97333288192749,6.106666088104248,24032625.0 +2021-02-23,6.106666088104248,6.2133331298828125,6.02133321762085,6.127999782562256,26793412.0 +2021-02-24,6.159999847412109,6.176000118255615,5.519999980926514,5.701333045959473,27297176.0 +2021-02-25,5.855999946594238,5.9466657638549805,5.760000228881836,5.855999946594238,12811413.0 +2021-02-28,5.786665916442871,6.197332859039307,5.733333110809326,6.186666011810303,30532312.0 +2021-03-01,6.266665935516357,6.426665782928467,6.085332870483398,6.122665882110596,35820806.0 +2021-03-02,6.127999782562256,6.426665782928467,6.122665882110596,6.234665870666504,30918202.0 +2021-03-03,6.346665859222412,6.447999954223633,6.159999847412109,6.314665794372559,40173978.0 +2021-03-04,6.533332824707031,6.840000152587891,6.5279998779296875,6.581333160400391,57265953.0 +2021-03-07,6.666666030883789,6.733333110809326,6.5279998779296875,6.661333084106445,43265328.0 +2021-03-08,6.666666030883789,7.053332805633545,6.581333160400391,6.933332920074463,85005678.0 +2021-03-09,7.199999809265137,7.519999980926514,6.639999866485596,6.666666030883789,90247211.0 +2021-03-10,6.666666030883789,6.706665992736816,6.293333053588867,6.3946661949157715,33964792.0 +2021-03-11,6.432000160217285,6.432000160217285,6.197332859039307,6.293333053588867,15053583.0 +2021-03-14,6.341332912445068,6.415999889373779,6.197332859039307,6.400000095367432,21102363.0 +2021-03-15,6.442666053771973,6.442666053771973,6.271999835968018,6.314665794372559,18202713.0 +2021-03-16,6.303999900817871,6.320000171661377,5.866665840148926,6.0746660232543945,16206671.0 +2021-03-17,6.101333141326904,6.106666088104248,5.952000141143799,5.978665828704834,8218927.0 +2021-03-18,6.0746660232543945,6.3306660652160645,6.047999858856201,6.266665935516357,17406832.0 +2021-03-21,6.239999771118164,6.266665935516357,6.133333206176758,6.208000183105469,7866090.0 +2021-03-22,6.208000183105469,6.208000183105469,6.122665882110596,6.122665882110596,6687341.0 +2021-03-23,6.133333206176758,6.154665946960449,6.037333011627197,6.085332870483398,5589453.0 +2021-03-24,6.0960001945495605,6.111999988555908,6.026666164398193,6.053332805633545,3489525.0 +2021-03-25,6.064000129699707,6.0746660232543945,6.0,6.0320000648498535,3911865.0 +2021-03-28,6.042665958404541,6.042665958404541,5.9466657638549805,5.984000205993652,3965745.0 +2021-03-29,5.984000205993652,6.234665870666504,5.97333288192749,6.197332859039307,13346182.0 +2021-03-30,6.106666088104248,6.133333206176758,6.037333011627197,6.047999858856201,9461782.0 +2021-03-31,6.069333076477051,6.069333076477051,5.9679999351501465,5.978665828704834,7515960.0 +2021-04-01,5.978665828704834,5.978665828704834,5.978665828704834,5.978665828704834,0.0 +2021-04-04,5.925333023071289,5.925333023071289,5.840000152587891,5.866665840148926,7217857.0 +2021-04-05,5.866665840148926,5.978665828704834,5.845333099365234,5.935999870300293,8626593.0 +2021-04-06,5.962666034698486,6.079999923706055,5.920000076293945,5.978665828704834,10212097.0 +2021-04-07,5.978665828704834,5.978665828704834,5.978665828704834,5.978665828704834,0.0 +2021-04-08,5.957333087921143,5.97333288192749,5.872000217437744,5.914666175842285,2807977.0 +2021-04-11,5.914666175842285,5.914666175842285,5.914666175842285,5.914666175842285,0.0 +2021-04-12,5.872000217437744,5.888000011444092,5.834665775299072,5.855999946594238,2327771.0 +2021-04-13,5.861332893371582,5.861332893371582,5.73866605758667,5.749332904815674,3180986.0 +2021-04-14,5.664000034332275,5.733333110809326,5.610665798187256,5.669332981109619,4043767.0 +2021-04-15,5.71733283996582,5.760000228881836,5.658666133880615,5.728000164031982,4856816.0 +2021-04-18,5.733333110809326,5.855999946594238,5.733333110809326,5.845333099365234,3281156.0 +2021-04-19,5.861332893371582,5.8933329582214355,5.840000152587891,5.850666046142578,3051963.0 +2021-04-20,5.840000152587891,5.888000011444092,5.786665916442871,5.786665916442871,2569301.0 +2021-04-21,5.786665916442871,6.0960001945495605,5.73866605758667,5.957333087921143,11622202.0 +2021-04-22,6.0,6.0,5.877333164215088,5.888000011444092,4189357.0 +2021-04-25,5.9039998054504395,5.941332817077637,5.823999881744385,5.920000076293945,3806422.0 +2021-04-26,5.920000076293945,5.920000076293945,5.679999828338623,5.706665992736816,5121517.0 +2021-04-27,5.6533331871032715,5.690666198730469,5.616000175476074,5.642665863037109,5757832.0 +2021-04-28,5.3333330154418945,5.535999774932861,5.3333330154418945,5.418665885925293,10658898.0 +2021-04-29,5.413332939147949,5.413332939147949,5.322666168212891,5.338665962219238,6406695.0 +2021-05-02,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-03,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-04,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-05,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-06,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-09,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-10,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-17,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-18,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-19,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-20,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-23,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-24,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-25,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-26,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-27,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-30,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-05-31,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-01,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-02,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-03,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-06,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-07,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-08,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-09,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-10,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-13,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-14,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-15,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-16,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-17,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-20,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-21,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-22,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-23,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-24,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-27,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-28,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-29,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-06-30,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-07-01,5.338665962219238,5.338665962219238,5.338665962219238,5.338665962219238,0.0 +2021-07-04,5.872000217437744,5.872000217437744,5.872000217437744,5.872000217437744,3468611.0 +2021-07-05,6.186666011810303,6.218666076660156,5.984000205993652,6.015999794006348,45988485.0 +2021-07-06,6.02133321762085,6.047999858856201,5.861332893371582,5.866665840148926,10888957.0 +2021-07-07,5.861332893371582,5.861332893371582,5.722665786743164,5.722665786743164,6503553.0 +2021-07-08,5.728000164031982,6.037333011627197,5.605332851409912,5.909333229064941,23140923.0 +2021-07-11,5.962666034698486,6.0,5.866665840148926,5.898665904998779,10562647.0 +2021-07-12,5.888000011444092,5.9039998054504395,5.733333110809326,5.823999881744385,5288756.0 +2021-07-13,5.8293328285217285,5.855999946594238,5.74399995803833,5.770666122436523,2603943.0 +2021-07-14,5.76533317565918,5.850666046142578,5.733333110809326,5.8293328285217285,4114046.0 +2021-07-15,5.823999881744385,5.840000152587891,5.760000228881836,5.786665916442871,2589671.0 +2021-07-25,5.818665981292725,5.8293328285217285,5.754665851593018,5.760000228881836,1975732.0 +2021-07-26,5.754665851593018,5.754665851593018,5.642665863037109,5.658666133880615,2670855.0 +2021-07-27,5.658666133880615,5.722665786743164,5.6479997634887695,5.679999828338623,1793910.0 +2021-07-28,5.664000034332275,5.685332775115967,5.642665863037109,5.664000034332275,1673100.0 +2021-07-29,5.658666133880615,5.658666133880615,5.626666069030762,5.642665863037109,1843050.0 +2021-08-01,5.6479997634887695,5.722665786743164,5.6479997634887695,5.669332981109619,3382398.0 +2021-08-02,5.664000034332275,5.669332981109619,5.599999904632568,5.610665798187256,3394057.0 +2021-08-03,5.616000175476074,5.642665863037109,5.562665939331055,5.567999839782715,1965352.0 +2021-08-04,5.567999839782715,5.610665798187256,5.546666145324707,5.546666145324707,1617596.0 +2021-08-05,5.525332927703857,5.525332927703857,5.4079999923706055,5.46133279800415,3427522.0 +2021-08-08,5.423999786376953,5.482666015625,5.397333145141602,5.413332939147949,1572045.0 +2021-08-09,5.397333145141602,5.413332939147949,5.3333330154418945,5.349332809448242,2710233.0 +2021-08-10,5.360000133514404,5.440000057220459,5.322666168212891,5.360000133514404,2827001.0 +2021-08-11,5.365333080291748,5.530665874481201,5.360000133514404,5.418665885925293,6067222.0 +2021-08-12,5.423999786376953,5.440000057220459,5.2693328857421875,5.301332950592041,4690766.0 +2021-08-15,5.2693328857421875,5.328000068664551,5.2693328857421875,5.274665832519531,1410720.0 +2021-08-16,5.301332950592041,5.317333221435547,5.274665832519531,5.301332950592041,2552460.0 +2021-08-17,5.285333156585693,5.296000003814697,5.210666179656982,5.248000144958496,2231872.0 +2021-08-18,5.221333026885986,5.237332820892334,5.178666114807129,5.189332962036133,1243717.0 +2021-08-19,5.173333168029785,5.173333168029785,4.869332790374756,4.949333190917969,4224153.0 +2021-08-22,4.949333190917969,4.949333190917969,4.810666084289551,4.842666149139404,2126145.0 +2021-08-23,4.869332790374756,4.933332920074463,4.831999778747559,4.8373332023620605,1357413.0 +2021-08-24,4.869332790374756,4.869332790374756,4.533332824707031,4.661333084106445,7411481.0 +2021-08-25,4.688000202178955,4.76800012588501,4.650666236877441,4.71466588973999,3920388.0 +2021-08-26,4.71999979019165,4.71999979019165,4.666666030883789,4.698666095733643,2020470.0 +2021-08-29,4.71999979019165,5.168000221252441,4.71999979019165,5.168000221252441,18920737.0 +2021-08-30,5.274665832519531,5.311999797821045,5.119999885559082,5.125332832336426,11609328.0 +2021-08-31,5.119999885559082,5.22666597366333,5.077332973480225,5.114665985107422,5692376.0 +2021-09-01,5.109333038330078,5.184000015258789,5.109333038330078,5.141333103179932,2915981.0 +2021-09-02,5.1306657791137695,5.626666069030762,5.104000091552734,5.440000057220459,22813473.0 +2021-09-05,5.493332862854004,5.6479997634887695,5.440000057220459,5.4720001220703125,13635532.0 +2021-09-06,5.477333068847656,5.519999980926514,5.445333003997803,5.455999851226807,3447198.0 +2021-09-07,5.445333003997803,5.573332786560059,5.445333003997803,5.477333068847656,5086717.0 +2021-09-08,5.48799991607666,5.498665809631348,5.418665885925293,5.445333003997803,2307236.0 +2021-09-09,5.423999786376953,5.445333003997803,5.365333080291748,5.375999927520752,2169532.0 +2021-09-12,5.343999862670898,5.455999851226807,5.3333330154418945,5.375999927520752,2679637.0 +2021-09-13,5.375999927520752,5.493332862854004,5.375999927520752,5.4079999923706055,3512385.0 +2021-09-14,5.413332939147949,5.429333209991455,5.375999927520752,5.397333145141602,1569408.0 +2021-09-15,5.381332874298096,5.392000198364258,5.343999862670898,5.370666027069092,1560262.0 +2021-09-16,5.360000133514404,5.370666027069092,5.306665897369385,5.354666233062744,1808595.0 +2021-09-19,5.3333330154418945,5.440000057220459,5.274665832519531,5.343999862670898,3291566.0 +2021-09-20,5.3333330154418945,5.3333330154418945,5.258666038513184,5.274665832519531,1837548.0 +2021-09-21,5.25333309173584,5.263999938964844,5.194665908813477,5.210666179656982,2075085.0 +2021-09-22,5.221333026885986,5.381332874298096,5.178666114807129,5.242665767669678,4081402.0 +2021-09-26,5.296000003814697,5.311999797821045,5.216000080108643,5.216000080108643,1366623.0 +2021-09-27,5.216000080108643,5.23199987411499,5.157332897186279,5.168000221252441,1764483.0 +2021-09-28,5.173333168029785,5.189332962036133,5.045332908630371,5.045332908630371,2209245.0 +2021-09-29,5.045332908630371,5.045332908630371,4.992000102996826,5.007999897003174,1539341.0 +2021-09-30,4.99733304977417,5.25333309173584,4.99733304977417,5.1306657791137695,7540320.0 +2021-10-03,5.184000015258789,5.184000015258789,5.077332973480225,5.082665920257568,1864972.0 +2021-10-04,5.082665920257568,5.146666049957275,5.02400016784668,5.093332767486572,2476530.0 +2021-10-05,5.082665920257568,5.1306657791137695,5.061333179473877,5.061333179473877,2400765.0 +2021-10-06,5.061333179473877,5.066666126251221,4.960000038146973,4.97599983215332,2114516.0 +2021-10-07,4.986666202545166,4.992000102996826,4.869332790374756,4.933332920074463,1649186.0 +2021-10-10,4.933332920074463,4.933332920074463,4.533332824707031,4.821332931518555,2725473.0 +2021-10-11,4.821332931518555,4.821332931518555,4.821332931518555,4.821332931518555,0.0 +2021-10-12,4.8480000495910645,4.885333061218262,4.778666019439697,4.805333137512207,1937786.0 +2021-10-13,4.815999984741211,4.9546661376953125,4.805333137512207,4.906665802001953,2506200.0 +2021-10-14,4.927999973297119,4.992000102996826,4.901332855224609,4.9120001792907715,2926380.0 +2021-10-17,4.943999767303467,5.056000232696533,4.943999767303467,4.986666202545166,2541086.0 +2021-10-18,4.986666202545166,5.039999961853027,4.933332920074463,4.960000038146973,2136513.0 +2021-10-19,4.960000038146973,5.007999897003174,4.901332855224609,4.933332920074463,1690586.0 +2021-10-20,4.922666072845459,4.927999973297119,4.800000190734863,4.8480000495910645,1441357.0 +2021-10-21,4.8480000495910645,4.8480000495910645,4.757332801818848,4.789332866668701,2157195.0 +2021-10-24,4.76266622543335,4.794665813446045,4.703999996185303,4.730666160583496,2048958.0 +2021-10-25,4.71466588973999,5.029333114624023,4.698666095733643,4.8480000495910645,8524541.0 +2021-10-26,4.901332855224609,4.917333126068115,4.853332996368408,4.853332996368408,2164083.0 +2021-10-27,4.853332996368408,4.863999843597412,4.746665954589844,4.76800012588501,1670216.0 +2021-10-28,4.76266622543335,4.800000190734863,4.751999855041504,4.789332866668701,1184786.0 +2021-10-31,4.7733330726623535,4.826665878295898,4.751999855041504,4.7733330726623535,909037.0 +2021-11-01,4.778666019439697,4.783999919891357,4.725333213806152,4.730666160583496,1162350.0 +2021-11-02,4.736000061035156,4.746665954589844,4.666666030883789,4.693333148956299,1244677.0 +2021-11-03,4.688000202178955,4.688000202178955,4.602665901184082,4.661333084106445,1542585.0 +2021-11-04,4.698666095733643,4.7093329429626465,4.639999866485596,4.693333148956299,1475523.0 +2021-11-07,4.671999931335449,4.671999931335449,4.538665771484375,4.5706658363342285,2906377.0 +2021-11-08,4.5706658363342285,4.5706658363342285,4.133333206176758,4.223999977111816,6780663.0 +2021-11-09,4.239999771118164,4.309332847595215,3.8933329582214355,3.9466660022735596,6380748.0 +2021-11-10,4.111999988555908,4.341332912445068,4.106666088104248,4.341332912445068,9028462.0 +2021-11-11,4.400000095367432,4.400000095367432,4.271999835968018,4.277332782745361,3215925.0 +2021-11-14,4.50666618347168,4.698666095733643,4.474666118621826,4.618666172027588,8590327.0 +2021-11-15,4.661333084106445,4.730666160583496,4.415999889373779,4.426665782928467,6157316.0 +2021-11-16,4.3946661949157715,4.432000160217285,4.266665935516357,4.320000171661377,2646498.0 +2021-11-17,4.325333118438721,4.437333106994629,4.293333053588867,4.346665859222412,3350703.0 +2021-11-18,4.346665859222412,4.346665859222412,4.346665859222412,4.346665859222412,0.0 +2021-11-21,4.314665794372559,4.383999824523926,4.25066614151001,4.298666000366211,2127697.0 +2021-11-22,4.314665794372559,4.314665794372559,4.117332935333252,4.117332935333252,2261321.0 +2021-11-23,4.02133321762085,4.20266580581665,4.02133321762085,4.165332794189453,1830356.0 +2021-11-24,4.22933292388916,4.22933292388916,4.159999847412109,4.176000118255615,1200742.0 +2021-11-25,4.176000118255615,4.400000095367432,4.176000118255615,4.288000106811523,2975606.0 +2021-11-28,4.288000106811523,4.288000106811523,4.288000106811523,4.288000106811523,0.0 +2021-11-29,3.9839999675750732,4.106666088104248,3.9733328819274902,4.053332805633545,3291555.0 +2021-11-30,3.9733328819274902,4.293333053588867,3.9733328819274902,4.2133331298828125,4259070.0 +2021-12-01,4.2133331298828125,4.261332988739014,4.085332870483398,4.223999977111816,2984550.0 +2021-12-02,4.2133331298828125,4.320000171661377,4.186666011810303,4.218666076660156,2936932.0 +2021-12-05,4.368000030517578,4.453332901000977,4.309332847595215,4.309332847595215,5896380.0 +2021-12-06,4.309332847595215,4.624000072479248,4.303999900817871,4.538665771484375,12638726.0 +2021-12-07,4.602665901184082,4.624000072479248,4.533332824707031,4.607999801635742,4550088.0 +2021-12-08,4.639999866485596,4.671999931335449,4.533332824707031,4.549333095550537,3657090.0 +2021-12-09,4.533332824707031,4.586666107177734,4.533332824707031,4.565332889556885,3320426.0 +2021-12-12,4.554666042327881,4.7093329429626465,4.533332824707031,4.661333084106445,5784618.0 +2021-12-13,4.693333148956299,4.725333213806152,4.607999801635742,4.618666172027588,6446805.0 +2021-12-14,4.624000072479248,4.6453328132629395,4.554666042327881,4.559999942779541,4070647.0 +2021-12-15,4.538665771484375,4.639999866485596,4.538665771484375,4.565332889556885,6340406.0 +2021-12-16,4.586666107177734,5.013332843780518,4.5706658363342285,4.933332920074463,16782135.0 +2021-12-19,4.895999908447266,4.9546661376953125,4.778666019439697,4.783999919891357,10623281.0 +2021-12-20,4.751999855041504,4.810666084289551,4.639999866485596,4.666666030883789,6798198.0 +2021-12-21,4.688000202178955,4.800000190734863,4.677332878112793,4.688000202178955,5922881.0 +2021-12-22,4.730666160583496,4.842666149139404,4.650666236877441,4.650666236877441,6487361.0 +2021-12-23,4.693333148956299,4.71466588973999,4.559999942779541,4.581333160400391,5637390.0 +2021-12-26,4.602665901184082,4.602665901184082,4.400000095367432,4.464000225067139,5640963.0 +2021-12-27,4.442666053771973,4.522665977478027,4.368000030517578,4.453332901000977,3615236.0 +2021-12-28,4.501333236694336,4.586666107177734,4.447999954223633,4.517333030700684,4547752.0 +2021-12-29,4.517333030700684,4.554666042327881,4.362666130065918,4.400000095367432,4227521.0 +2021-12-30,4.400000095367432,4.437333106994629,4.368000030517578,4.3893327713012695,2027763.0 +2022-01-02,4.400000095367432,4.453332901000977,4.373332977294922,4.3893327713012695,1970085.0 +2022-01-03,4.415999889373779,4.421332836151123,4.277332782745361,4.314665794372559,1676726.0 +2022-01-04,4.320000171661377,4.3520002365112305,4.303999900817871,4.320000171661377,2430337.0 +2022-01-05,4.335999965667725,4.378665924072266,4.303999900817871,4.3520002365112305,2038743.0 +2022-01-06,4.3306660652160645,4.346665859222412,4.303999900817871,4.314665794372559,1725097.0 +2022-01-09,4.378665924072266,4.522665977478027,4.346665859222412,4.480000019073486,5451371.0 +2022-01-10,4.517333030700684,4.618666172027588,4.480000019073486,4.517333030700684,5176128.0 +2022-01-11,4.538665771484375,4.618666172027588,4.501333236694336,4.501333236694336,5138295.0 +2022-01-12,4.5279998779296875,4.544000148773193,4.495999813079834,4.50666618347168,1843668.0 +2022-01-13,4.490665912628174,4.544000148773193,4.490665912628174,4.495999813079834,2141632.0 +2022-01-16,4.5279998779296875,4.549333095550537,4.495999813079834,4.5279998779296875,3373635.0 +2022-01-17,4.5279998779296875,4.607999801635742,4.522665977478027,4.5706658363342285,3875092.0 +2022-01-18,4.565332889556885,4.602665901184082,4.5279998779296875,4.559999942779541,2680080.0 +2022-01-19,4.533332824707031,4.629333019256592,4.533332824707031,4.581333160400391,4106643.0 +2022-01-20,4.581333160400391,4.597332954406738,4.538665771484375,4.544000148773193,1736610.0 +2022-01-23,4.5279998779296875,4.565332889556885,4.501333236694336,4.522665977478027,2429970.0 +2022-01-24,4.5279998779296875,4.586666107177734,4.50666618347168,4.517333030700684,3779853.0 +2022-01-25,4.501333236694336,4.576000213623047,4.501333236694336,4.544000148773193,3198000.0 +2022-01-26,4.656000137329102,4.703999996185303,4.554666042327881,4.559999942779541,8996831.0 +2022-01-27,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0 +2022-01-30,4.576000213623047,4.6346659660339355,4.554666042327881,4.618666172027588,4397880.0 +2022-01-31,4.624000072479248,4.6453328132629395,4.559999942779541,4.5706658363342285,4086562.0 +2022-02-01,4.581333160400391,4.581333160400391,4.5279998779296875,4.554666042327881,1898317.0 +2022-02-02,4.554666042327881,4.5920000076293945,4.533332824707031,4.559999942779541,2253926.0 +2022-02-03,4.559999942779541,4.613333225250244,4.544000148773193,4.559999942779541,4593266.0 +2022-02-06,4.5706658363342285,4.597332954406738,4.559999942779541,4.559999942779541,2441246.0 +2022-02-07,4.554666042327881,4.576000213623047,4.549333095550537,4.549333095550537,1480147.0 +2022-02-08,4.650666236877441,4.783999919891357,4.5706658363342285,4.576000213623047,15101688.0 +2022-02-09,4.576000213623047,4.6346659660339355,4.549333095550537,4.576000213623047,4059975.0 +2022-02-10,4.5706658363342285,4.586666107177734,4.559999942779541,4.565332889556885,1581678.0 +2022-02-13,4.544000148773193,4.693333148956299,4.517333030700684,4.597332954406738,10195605.0 +2022-02-14,4.629333019256592,4.783999919891357,4.5279998779296875,4.576000213623047,16739981.0 +2022-02-15,4.549333095550537,4.6346659660339355,4.522665977478027,4.581333160400391,6562736.0 +2022-02-16,4.6346659660339355,4.821332931518555,4.607999801635742,4.693333148956299,17673105.0 +2022-02-17,4.746665954589844,4.853332996368408,4.682665824890137,4.698666095733643,12610683.0 +2022-02-20,4.730666160583496,4.800000190734863,4.597332954406738,4.656000137329102,10760268.0 +2022-02-21,4.656000137329102,4.656000137329102,4.656000137329102,4.656000137329102,0.0 +2022-02-23,4.656000137329102,4.656000137329102,4.656000137329102,4.656000137329102,0.0 +2022-02-24,4.666666030883789,4.866665840148926,4.466666221618652,4.493332862854004,18933225.0 +2022-02-27,4.606666088104248,4.633333206176758,4.400000095367432,4.413332939147949,4317165.0 +2022-02-28,4.413332939147949,4.433332920074463,4.300000190734863,4.320000171661377,2619180.0 +2022-03-01,4.320000171661377,4.366665840148926,4.22666597366333,4.233333110809326,3809625.0 +2022-03-02,4.21999979019165,4.21999979019165,4.033332824707031,4.039999961853027,4433925.0 +2022-03-03,4.033332824707031,4.053332805633545,3.853332996368408,3.9000000953674316,3478035.0 +2022-03-06,3.9200000762939453,4.113333225250244,3.8333330154418945,4.059999942779541,4783695.0 +2022-03-07,4.059999942779541,4.066666126251221,3.913332939147949,3.933332920074463,1925910.0 +2022-03-08,3.913332939147949,3.9466660022735596,3.8066658973693848,3.880000114440918,1414035.0 +2022-03-09,3.873332977294922,3.9733328819274902,3.873332977294922,3.8866660594940186,1407300.0 +2022-03-10,3.933332920074463,4.053332805633545,3.913332939147949,3.933332920074463,3534555.0 +2022-03-13,3.9800000190734863,3.9800000190734863,3.880000114440918,3.880000114440918,1200150.0 +2022-03-14,3.880000114440918,3.933332920074463,3.813333034515381,3.859999895095825,1295550.0 +2022-03-15,3.859999895095825,3.9066660404205322,3.8266661167144775,3.8933329582214355,1025040.0 +2022-03-16,3.9000000953674316,3.9200000762939453,3.846666097640991,3.846666097640991,732120.0 +2022-03-17,3.846666097640991,3.8933329582214355,3.8333330154418945,3.8399999141693115,783060.0 +2022-03-20,3.933332920074463,4.033332824707031,3.866666078567505,3.866666078567505,3066075.0 +2022-03-21,3.873332977294922,3.880000114440918,3.799999952316284,3.799999952316284,1336275.0 +2022-03-22,3.799999952316284,3.799999952316284,3.7200000286102295,3.7200000286102295,1222785.0 +2022-03-23,3.700000047683716,3.733333110809326,3.680000066757202,3.72666597366333,1207935.0 +2022-03-24,3.733333110809326,3.853332996368408,3.700000047683716,3.7466659545898438,2554155.0 +2022-03-27,3.8066658973693848,3.8399999141693115,3.7466659545898438,3.7666659355163574,946605.0 +2022-03-28,3.759999990463257,3.7666659355163574,3.7200000286102295,3.72666597366333,835125.0 +2022-03-29,3.7666659355163574,3.8333330154418945,3.759999990463257,3.793333053588867,2203785.0 +2022-03-30,3.7733330726623535,3.799999952316284,3.7666659355163574,3.7666659355163574,986280.0 +2022-03-31,3.7666659355163574,3.813333034515381,3.75333309173584,3.759999990463257,959280.0 +2022-04-03,3.793333053588867,3.799999952316284,3.733333110809326,3.7466659545898438,989055.0 +2022-04-04,3.7466659545898438,3.7466659545898438,3.7466659545898438,3.7466659545898438,0.0 +2022-04-05,3.7133328914642334,3.7133328914642334,3.606666088104248,3.606666088104248,1162155.0 +2022-04-06,3.5999999046325684,3.673332929611206,3.5666658878326416,3.5866661071777344,1401480.0 +2022-04-07,3.5666658878326416,3.5933330059051514,3.546665906906128,3.5799999237060547,602850.0 +2022-04-10,3.5799999237060547,3.5799999237060547,3.5199999809265137,3.5333330631256104,1443375.0 +2022-04-11,3.4733328819274902,3.5066659450531006,3.4733328819274902,3.493333101272583,785490.0 +2022-04-12,3.4733328819274902,3.4800000190734863,3.3333330154418945,3.366666078567505,3147360.0 +2022-04-13,3.353332996368408,3.5,3.346666097640991,3.373332977294922,1749150.0 +2022-04-14,3.3866660594940186,3.5,3.3866660594940186,3.4466660022735596,2136480.0 +2022-04-17,3.4466660022735596,3.4733328819274902,3.440000057220459,3.4466660022735596,635535.0 +2022-04-18,3.4666659832000732,3.4666659832000732,3.4000000953674316,3.4000000953674316,904890.0 +2022-04-19,3.3399999141693115,3.426666021347046,3.3399999141693115,3.3933329582214355,1137060.0 +2022-04-20,3.4000000953674316,3.433332920074463,3.380000114440918,3.3866660594940186,1155930.0 +2022-04-21,3.440000057220459,3.4800000190734863,3.3333330154418945,3.3333330154418945,1719945.0 +2022-04-24,3.299999952316284,3.299999952316284,3.200000047683716,3.2166659832000732,1610010.0 +2022-04-25,3.200000047683716,3.200000047683716,3.036665916442871,3.053333044052124,2542305.0 +2022-04-26,3.0666658878326416,3.119999885559082,3.043333053588867,3.109999895095825,1620975.0 +2022-04-27,3.113332986831665,3.1566660404205322,3.059999942779541,3.1566660404205322,1016985.0 +2022-04-28,3.180000066757202,3.4466660022735596,3.166666030883789,3.3299999237060547,5226570.0 +2022-05-08,3.373332977294922,3.373332977294922,3.2233328819274902,3.2466659545898438,1609230.0 +2022-05-09,3.233333110809326,3.3066658973693848,3.180000066757202,3.180000066757202,2289600.0 +2022-05-10,3.1466660499572754,3.1566660404205322,3.116666078567505,3.116666078567505,1485900.0 +2022-05-11,3.1333329677581787,3.173332929611206,3.0899999141693115,3.0999999046325684,1190070.0 +2022-05-12,3.0833330154418945,3.163332939147949,3.00333309173584,3.00333309173584,3392715.0 +2022-05-15,3.1866660118103027,3.190000057220459,3.0,3.0133330821990967,3142065.0 +2022-05-16,3.0166659355163574,3.0566658973693848,2.986665964126587,2.986665964126587,1628655.0 +2022-05-17,2.950000047683716,3.0166659355163574,2.950000047683716,3.0,686295.0 +2022-05-18,3.0,3.0,3.0,3.0,0.0 +2022-05-19,3.0,3.063333034515381,2.9733328819274902,2.986665964126587,818370.0 +2022-05-22,3.0,3.0066659450531006,2.890000104904175,2.890000104904175,1039485.0 +2022-05-23,3.0066659450531006,3.0133330821990967,2.923332929611206,2.926666021347046,1117020.0 +2022-05-24,2.926666021347046,2.933332920074463,2.880000114440918,2.8866660594940186,709005.0 +2022-05-25,2.873332977294922,2.873332977294922,2.799999952316284,2.819999933242798,2000685.0 +2022-05-26,2.846666097640991,2.846666097640991,2.819999933242798,2.8266661167144775,670020.0 +2022-05-29,2.863332986831665,2.873332977294922,2.813333034515381,2.866666078567505,953550.0 +2022-05-30,2.873332977294922,2.9466660022735596,2.873332977294922,2.9000000953674316,2021115.0 +2022-05-31,2.9033329486846924,2.9100000858306885,2.819999933242798,2.8266661167144775,1293825.0 +2022-06-01,2.8266661167144775,2.880000114440918,2.8266661167144775,2.8499999046325684,1244040.0 +2022-06-02,2.8399999141693115,2.8433330059051514,2.8233330249786377,2.8266661167144775,694995.0 +2022-06-05,2.8333330154418945,2.873332977294922,2.819999933242798,2.873332977294922,802740.0 +2022-06-06,2.873332977294922,2.9033329486846924,2.846666097640991,2.866666078567505,1390410.0 +2022-06-07,2.8866660594940186,2.9466660022735596,2.8833329677581787,2.9000000953674316,2610270.0 +2022-06-08,2.930000066757202,2.930000066757202,2.863332986831665,2.873332977294922,1082985.0 +2022-06-09,2.859999895095825,2.866666078567505,2.846666097640991,2.866666078567505,664860.0 +2022-06-12,2.859999895095825,2.859999895095825,2.7566659450531006,2.7566659450531006,808515.0 +2022-06-13,2.700000047683716,2.733333110809326,2.5866661071777344,2.623332977294922,1030080.0 +2022-06-14,2.6333329677581787,2.6333329677581787,2.493333101272583,2.536665916442871,1438830.0 +2022-06-15,2.536665916442871,2.569999933242798,2.5266659259796143,2.5266659259796143,623835.0 +2022-06-16,2.5399999618530273,2.5399999618530273,2.4533329010009766,2.4733328819274902,611655.0 +2022-06-19,2.4733328819274902,2.4733328819274902,2.3066658973693848,2.3066658973693848,1245075.0 +2022-06-20,2.2799999713897705,2.3966660499572754,2.2799999713897705,2.3366661071777344,698040.0 +2022-06-21,2.3366661071777344,2.493333101272583,2.3166658878326416,2.4533329010009766,2132850.0 +2022-06-22,2.430000066757202,2.4533329010009766,2.353332996368408,2.353332996368408,1110765.0 +2022-06-23,2.353332996368408,2.3833329677581787,2.3066658973693848,2.3433330059051514,608250.0 +2022-06-26,2.430000066757202,2.4466660022735596,2.3866660594940186,2.4000000953674316,1220775.0 +2022-06-27,2.4066660404205322,2.613332986831665,2.4000000953674316,2.4066660404205322,5407380.0 +2022-06-28,2.4000000953674316,2.5199999809265137,2.4000000953674316,2.426666021347046,2103660.0 +2022-06-29,2.3866660594940186,2.4533329010009766,2.3833329677581787,2.3966660499572754,1075410.0 +2022-06-30,2.4200000762939453,2.440000057220459,2.390000104904175,2.4000000953674316,785385.0 +2022-07-03,2.433332920074463,2.5166659355163574,2.4066660404205322,2.4066660404205322,1299975.0 +2022-07-04,2.4100000858306885,2.423332929611206,2.346666097640991,2.346666097640991,887460.0 +2022-07-05,2.363332986831665,2.363332986831665,2.3266661167144775,2.3433330059051514,500040.0 +2022-07-06,2.286665916442871,2.3299999237060547,2.286665916442871,2.2899999618530273,1000095.0 +2022-07-13,2.2899999618530273,2.319999933242798,2.259999990463257,2.259999990463257,604815.0 +2022-07-14,2.2666659355163574,2.2799999713897705,2.236665964126587,2.236665964126587,552570.0 +2022-07-17,2.293333053588867,2.293333053588867,2.2033329010009766,2.259999990463257,702105.0 +2022-07-18,2.2699999809265137,2.2699999809265137,2.240000009536743,2.25333309173584,690390.0 +2022-07-19,2.259999990463257,2.299999952316284,2.2566659450531006,2.2666659355163574,1310490.0 +2022-07-20,2.293333053588867,2.3266661167144775,2.286665916442871,2.303333044052124,1415430.0 +2022-07-21,2.2899999618530273,2.3266661167144775,2.2699999809265137,2.313333034515381,1464930.0 +2022-07-24,2.3333330154418945,2.366666078567505,2.3333330154418945,2.3333330154418945,1599570.0 +2022-07-25,2.353332996368408,2.353332996368408,2.3333330154418945,2.3333330154418945,824235.0 +2022-07-26,2.3333330154418945,2.413332939147949,2.3166658878326416,2.3433330059051514,3483135.0 +2022-07-27,2.359999895095825,2.359999895095825,2.286665916442871,2.286665916442871,1004880.0 +2022-07-28,2.313333034515381,2.3233330249786377,2.2833330631256104,2.3233330249786377,1198485.0 +2022-07-31,2.319999933242798,2.4700000286102295,2.319999933242798,2.440000057220459,6490605.0 +2022-08-01,2.509999990463257,2.5133330821990967,2.4466660022735596,2.486665964126587,3804510.0 +2022-08-02,2.486665964126587,2.5399999618530273,2.4666659832000732,2.5166659355163574,3199245.0 +2022-08-03,2.5166659355163574,2.536665916442871,2.5,2.50333309173584,1270380.0 +2022-08-04,2.509999990463257,2.549999952316284,2.509999990463257,2.5266659259796143,3126720.0 +2022-08-07,2.553333044052124,2.5833330154418945,2.5299999713897705,2.536665916442871,3064590.0 +2022-08-08,2.5766661167144775,2.676666021347046,2.5766661167144775,2.6333329677581787,8933280.0 +2022-08-09,2.6600000858306885,2.733333110809326,2.6466660499572754,2.700000047683716,8538255.0 +2022-08-10,2.733333110809326,2.7899999618530273,2.700000047683716,2.75333309173584,6686205.0 +2022-08-11,2.7666659355163574,2.7733330726623535,2.7166659832000732,2.7300000190734863,2850045.0 +2022-08-14,2.733333110809326,2.7666659355163574,2.7300000190734863,2.736665964126587,1557300.0 +2022-08-15,2.7566659450531006,2.7566659450531006,2.6966660022735596,2.700000047683716,1043790.0 +2022-08-16,2.7066659927368164,2.736665964126587,2.7066659927368164,2.7100000381469727,768810.0 +2022-08-17,2.7100000381469727,2.7300000190734863,2.680000066757202,2.680000066757202,957120.0 +2022-08-18,2.673332929611206,2.673332929611206,2.613332986831665,2.6566660404205322,2012715.0 +2022-08-21,2.6566660404205322,2.6566660404205322,2.6566660404205322,2.6566660404205322,0.0 +2022-08-22,2.613332986831665,2.6466660499572754,2.536665916442871,2.6366660594940186,2561745.0 +2022-08-23,2.6366660594940186,2.8266661167144775,2.613332986831665,2.613332986831665,15311085.0 +2022-08-24,2.6266660690307617,2.666666030883789,2.606666088104248,2.619999885559082,2745405.0 +2022-08-25,2.663332939147949,2.786665916442871,2.6433329582214355,2.666666030883789,5372175.0 +2022-08-28,2.623332977294922,2.700000047683716,2.623332977294922,2.6866660118103027,3733740.0 +2022-08-29,2.690000057220459,2.9000000953674316,2.690000057220459,2.8066658973693848,14547915.0 +2022-08-30,2.8333330154418945,2.866666078567505,2.736665964126587,2.7466659545898438,4814535.0 +2022-08-31,2.75333309173584,2.75333309173584,2.690000057220459,2.6966660022735596,1759500.0 +2022-09-01,2.7033329010009766,2.72666597366333,2.6533329486846924,2.700000047683716,1535310.0 +2022-09-04,2.676666021347046,2.7466659545898438,2.673332929611206,2.7133328914642334,1951815.0 +2022-09-05,2.7133328914642334,2.7133328914642334,2.6466660499572754,2.6466660499572754,981465.0 +2022-09-06,2.6333329677581787,2.6700000762939453,2.559999942779541,2.5733330249786377,1429380.0 +2022-09-07,2.546665906906128,2.619999885559082,2.546665906906128,2.5566658973693848,1356825.0 +2022-09-08,2.559999942779541,2.619999885559082,2.549999952316284,2.569999933242798,775710.0 +2022-09-11,2.606666088104248,2.623332977294922,2.5799999237060547,2.5799999237060547,684660.0 +2022-09-12,2.596666097640991,2.613332986831665,2.5333330631256104,2.5999999046325684,1137015.0 +2022-09-13,2.603332996368408,2.619999885559082,2.5799999237060547,2.609999895095825,546915.0 +2022-09-14,2.5666658878326416,2.5933330059051514,2.5666658878326416,2.5666658878326416,449475.0 +2022-09-15,2.596666097640991,2.603332996368408,2.543333053588867,2.5799999237060547,583695.0 +2022-09-18,2.5399999618530273,2.5399999618530273,2.4366660118103027,2.4366660118103027,741420.0 +2022-09-19,2.4200000762939453,2.433332920074463,2.353332996368408,2.3966660499572754,588390.0 +2022-09-20,2.4433329105377197,2.4466660022735596,2.3166658878326416,2.319999933242798,1417425.0 +2022-09-21,2.3066658973693848,2.3266661167144775,2.2666659355163574,2.2666659355163574,888855.0 +2022-09-25,2.2666659355163574,2.299999952316284,2.200000047683716,2.2033329010009766,3112410.0 +2022-09-26,2.240000009536743,2.240000009536743,2.1966660022735596,2.200000047683716,768060.0 +2022-09-27,2.2300000190734863,2.243333101272583,2.2066659927368164,2.233333110809326,1113930.0 +2022-09-28,2.2566659450531006,2.296665906906128,2.2466659545898438,2.2699999809265137,1320360.0 +2022-09-29,2.3066658973693848,2.3066658973693848,2.2566659450531006,2.2566659450531006,1014795.0 +2022-10-02,2.2566659450531006,2.2833330631256104,2.233333110809326,2.2633330821990967,618675.0 +2022-10-03,2.2799999713897705,2.366666078567505,2.2799999713897705,2.3433330059051514,5552115.0 +2022-10-04,2.3433330059051514,2.3433330059051514,2.3433330059051514,2.3433330059051514,0.0 +2022-10-05,2.553333044052124,2.553333044052124,2.440000057220459,2.4633328914642334,3029070.0 +2022-10-06,2.4566659927368164,2.4733328819274902,2.426666021347046,2.426666021347046,747660.0 +2022-10-09,2.4000000953674316,2.4000000953674316,2.3266661167144775,2.3399999141693115,1615275.0 +2022-10-10,2.356666088104248,2.366666078567505,2.3066658973693848,2.3366661071777344,847830.0 +2022-10-11,2.3499999046325684,2.369999885559082,2.3433330059051514,2.346666097640991,753435.0 +2022-10-12,2.3499999046325684,2.4000000953674316,2.346666097640991,2.4000000953674316,740370.0 +2022-10-13,2.423332929611206,2.4533329010009766,2.3366661071777344,2.3499999046325684,1853280.0 +2022-10-16,2.430000066757202,2.430000066757202,2.3299999237060547,2.3333330154418945,1122090.0 +2022-10-17,2.3399999141693115,2.363332986831665,2.3333330154418945,2.3433330059051514,776685.0 +2022-10-18,2.359999895095825,2.413332939147949,2.359999895095825,2.4000000953674316,2005230.0 +2022-10-19,2.433332920074463,2.433332920074463,2.3866660594940186,2.3966660499572754,602775.0 +2022-10-20,2.4000000953674316,2.433332920074463,2.390000104904175,2.3933329582214355,1010280.0 +2022-10-23,2.423332929611206,2.423332929611206,2.366666078567505,2.3866660594940186,1564665.0 +2022-10-24,2.390000104904175,2.4066660404205322,2.366666078567505,2.390000104904175,1281810.0 +2022-10-25,2.4033329486846924,2.4033329486846924,2.359999895095825,2.366666078567505,874305.0 +2022-10-26,2.366666078567505,2.380000114440918,2.3333330154418945,2.3333330154418945,713445.0 +2022-10-27,2.3399999141693115,2.356666088104248,2.319999933242798,2.319999933242798,422625.0 +2022-10-30,2.3366661071777344,2.363332986831665,2.3366661071777344,2.346666097640991,538680.0 +2022-10-31,2.346666097640991,2.346666097640991,2.346666097640991,2.346666097640991,0.0 +2022-11-01,2.366666078567505,2.3866660594940186,2.353332996368408,2.366666078567505,1020600.0 +2022-11-02,2.3333330154418945,2.353332996368408,2.309999942779541,2.3399999141693115,1044675.0 +2022-11-03,2.3333330154418945,2.3433330059051514,2.3166658878326416,2.3233330249786377,850035.0 +2022-11-06,2.4100000858306885,2.4466660022735596,2.3933329582214355,2.4000000953674316,3123615.0 +2022-11-07,2.423332929611206,2.423332929611206,2.369999885559082,2.369999885559082,1004760.0 +2022-11-08,2.369999885559082,2.4466660022735596,2.3299999237060547,2.433332920074463,2389800.0 +2022-11-09,2.4466660022735596,2.6533329486846924,2.4466660022735596,2.5733330249786377,8126445.0 +2022-11-10,2.5999999046325684,2.7799999713897705,2.5199999809265137,2.5199999809265137,15252810.0 +2022-11-13,2.5999999046325684,2.7466659545898438,2.5799999237060547,2.7066659927368164,8531070.0 +2022-11-14,2.7466659545898438,2.846666097640991,2.7066659927368164,2.740000009536743,12174195.0 +2022-11-15,2.7166659832000732,2.7899999618530273,2.6533329486846924,2.6600000858306885,4303125.0 +2022-11-16,2.6533329486846924,2.733333110809326,2.6466660499572754,2.700000047683716,2949840.0 +2022-11-17,2.673332929611206,2.7733330726623535,2.673332929611206,2.75333309173584,3206670.0 +2022-11-20,2.7566659450531006,2.8299999237060547,2.72666597366333,2.740000009536743,3174165.0 +2022-11-21,2.740000009536743,2.7666659355163574,2.6933329105377197,2.75333309173584,2288085.0 +2022-11-22,2.733333110809326,2.7666659355163574,2.7300000190734863,2.7666659355163574,727530.0 +2022-11-24,2.733333110809326,2.740000009536743,2.630000114440918,2.6333329677581787,1651110.0 +2022-11-27,2.6966660022735596,2.6966660022735596,2.549999952316284,2.549999952316284,1813155.0 +2022-11-28,2.5666658878326416,2.6866660118103027,2.553333044052124,2.6866660118103027,1935375.0 +2022-11-29,2.683332920074463,2.683332920074463,2.5866661071777344,2.6600000858306885,1567050.0 +2022-11-30,2.6333329677581787,2.6866660118103027,2.6333329677581787,2.6866660118103027,709950.0 +2022-12-01,2.666666030883789,2.733333110809326,2.666666030883789,2.72666597366333,1328355.0 +2022-12-04,2.733333110809326,2.7666659355163574,2.700000047683716,2.700000047683716,2077260.0 +2022-12-05,2.7033329010009766,2.7200000286102295,2.5899999141693115,2.596666097640991,1893840.0 +2022-12-06,2.613332986831665,2.640000104904175,2.606666088104248,2.640000104904175,579975.0 +2022-12-07,2.666666030883789,2.666666030883789,2.6266660690307617,2.6266660690307617,739080.0 +2022-12-08,2.606666088104248,2.619999885559082,2.5833330154418945,2.5866661071777344,437220.0 +2022-12-11,2.5833330154418945,2.606666088104248,2.549999952316284,2.559999942779541,528405.0 +2022-12-12,2.5199999809265137,2.619999885559082,2.4000000953674316,2.619999885559082,555465.0 +2022-12-13,2.609999895095825,2.6266660690307617,2.5566658973693848,2.569999933242798,1255425.0 +2022-12-14,2.559999942779541,2.640000104904175,2.559999942779541,2.5833330154418945,667500.0 +2022-12-15,2.596666097640991,2.619999885559082,2.559999942779541,2.609999895095825,762945.0 +2022-12-18,2.5866661071777344,2.596666097640991,2.5799999237060547,2.5866661071777344,419310.0 +2022-12-19,2.5866661071777344,2.609999895095825,2.563333034515381,2.563333034515381,430065.0 +2022-12-20,2.546665906906128,2.606666088104248,2.546665906906128,2.5899999141693115,1088580.0 +2022-12-21,2.609999895095825,2.630000114440918,2.5999999046325684,2.613332986831665,645195.0 +2022-12-22,2.630000114440918,2.7200000286102295,2.619999885559082,2.7133328914642334,1462605.0 +2022-12-25,2.733333110809326,2.7766659259796143,2.683332920074463,2.6866660118103027,3085335.0 +2022-12-26,2.680000066757202,2.680000066757202,2.6266660690307617,2.6266660690307617,976635.0 +2022-12-27,2.5899999141693115,2.6333329677581787,2.5733330249786377,2.6266660690307617,628500.0 +2022-12-28,2.5999999046325684,2.6533329486846924,2.596666097640991,2.6333329677581787,625290.0 +2022-12-29,2.6500000953674316,2.6700000762939453,2.6333329677581787,2.666666030883789,731505.0 +2023-01-01,2.683332920074463,2.7300000190734863,2.680000066757202,2.680000066757202,740715.0 +2023-01-02,2.6966660022735596,2.7666659355163574,2.6966660022735596,2.7666659355163574,1359660.0 +2023-01-03,2.7666659355163574,2.7666659355163574,2.7666659355163574,2.7666659355163574,0.0 +2023-01-04,2.7733330726623535,2.7799999713897705,2.7066659927368164,2.7200000286102295,959010.0 +2023-01-05,2.6933329105377197,2.8366661071777344,2.690000057220459,2.8366661071777344,3662535.0 +2023-01-08,2.866666078567505,2.9366660118103027,2.8266661167144775,2.873332977294922,10653135.0 +2023-01-09,2.9000000953674316,2.913332939147949,2.853332996368408,2.863332986831665,4402020.0 +2023-01-10,2.866666078567505,2.9533329010009766,2.8399999141693115,2.926666021347046,4749105.0 +2023-01-11,2.940000057220459,3.0,2.916666030883789,2.940000057220459,5521155.0 +2023-01-12,2.9566659927368164,2.9666659832000732,2.913332939147949,2.913332939147949,1841490.0 +2023-01-15,2.913332939147949,2.913332939147949,2.913332939147949,2.913332939147949,0.0 +2023-01-16,2.873332977294922,2.9533329010009766,2.869999885559082,2.9000000953674316,2983755.0 +2023-01-17,2.9100000858306885,2.923332929611206,2.8333330154418945,2.859999895095825,2205090.0 +2023-01-18,2.9100000858306885,2.923332929611206,2.8333330154418945,2.859999895095825,2205090.0 +2023-01-19,2.846666097640991,2.863332986831665,2.8333330154418945,2.8433330059051514,1214835.0 +2023-01-22,2.8433330059051514,2.8433330059051514,2.8433330059051514,2.8433330059051514,0.0 +2023-01-23,2.880000114440918,2.9066660404205322,2.866666078567505,2.8933329582214355,3886680.0 +2023-01-24,2.873332977294922,2.8766660690307617,2.8333330154418945,2.8333330154418945,1525260.0 +2023-01-25,2.813333034515381,2.8299999237060547,2.786665916442871,2.8299999237060547,1780005.0 +2023-01-26,2.8299999237060547,2.8299999237060547,2.759999990463257,2.7666659355163574,2071560.0 +2023-01-29,2.786665916442871,2.813333034515381,2.7466659545898438,2.7666659355163574,2592030.0 +2023-01-30,2.7733330726623535,2.796665906906128,2.7133328914642334,2.72666597366333,1820895.0 +2023-01-31,2.759999990463257,2.7833330631256104,2.7200000286102295,2.7200000286102295,1780665.0 +2023-02-01,2.740000009536743,2.873332977294922,2.733333110809326,2.8399999141693115,8189235.0 +2023-02-02,2.859999895095825,2.880000114440918,2.7633330821990967,2.7733330726623535,2612070.0 +2023-02-05,2.75333309173584,2.7833330631256104,2.6533329486846924,2.6533329486846924,2517960.0 +2023-02-06,2.616666078567505,2.6566660404205322,2.5566658973693848,2.606666088104248,2930460.0 +2023-02-07,2.616666078567505,2.6966660022735596,2.606666088104248,2.663332939147949,2571435.0 +2023-02-08,2.6466660499572754,2.7033329010009766,2.606666088104248,2.690000057220459,1481685.0 +2023-02-09,2.666666030883789,2.690000057220459,2.5999999046325684,2.6266660690307617,2530140.0 +2023-02-12,2.6266660690307617,2.6266660690307617,2.6266660690307617,2.6266660690307617,0.0 +2023-02-13,2.6266660690307617,2.673332929611206,2.609999895095825,2.6533329486846924,1558245.0 +2023-02-14,2.6933329105377197,2.75333309173584,2.6466660499572754,2.740000009536743,3351795.0 +2023-02-15,2.75,2.759999990463257,2.7133328914642334,2.7166659832000732,1507335.0 +2023-02-16,2.740000009536743,2.7666659355163574,2.6866660118103027,2.700000047683716,1143465.0 +2023-02-19,2.700000047683716,2.700000047683716,2.6500000953674316,2.6600000858306885,890340.0 +2023-02-20,2.666666030883789,2.7666659355163574,2.6533329486846924,2.6866660118103027,3454815.0 +2023-02-21,2.6966660022735596,2.7233328819274902,2.630000114440918,2.6333329677581787,1192005.0 +2023-02-23,2.623332977294922,2.680000066757202,2.623332977294922,2.666666030883789,836670.0 +2023-02-26,2.666666030883789,2.666666030883789,2.5999999046325684,2.5999999046325684,1235250.0 +2023-02-27,2.5999999046325684,2.6333329677581787,2.5899999141693115,2.609999895095825,1147350.0 +2023-02-28,2.5999999046325684,2.6333329677581787,2.5933330059051514,2.623332977294922,1092255.0 +2023-03-01,2.6433329582214355,2.6500000953674316,2.609999895095825,2.619999885559082,6180.0 +2023-03-02,2.6366660594940186,2.663332939147949,2.6266660690307617,2.640000104904175,41985.0 +2023-03-05,2.630000114440918,2.8333330154418945,2.630000114440918,2.819999933242798,15000.0 +2023-03-06,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0 +2023-03-07,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0 +2023-03-08,2.733333110809326,2.759999990463257,2.7200000286102295,2.75333309173584,19875.0 +2023-03-09,2.75333309173584,2.75333309173584,2.75333309173584,2.75333309173584,0.0 +2023-03-12,2.8066658973693848,2.8066658973693848,2.75333309173584,2.7566659450531006,7170.0 +2023-03-13,2.7566659450531006,2.7566659450531006,2.7566659450531006,2.7566659450531006,0.0 +2023-03-14,2.75333309173584,2.8233330249786377,2.75333309173584,2.786665916442871,7230.0 +2023-03-15,2.799999952316284,2.8499999046325684,2.7033329010009766,2.7033329010009766,8580.0 +2023-03-16,2.676666021347046,2.7300000190734863,2.603332996368408,2.606666088104248,14160.0 +2023-03-19,2.606666088104248,2.606666088104248,2.606666088104248,2.606666088104248,0.0 +2023-03-20,2.5799999237060547,2.6333329677581787,2.5733330249786377,2.5899999141693115,16455.0 +2023-03-21,2.5866661071777344,2.6466660499572754,2.5866661071777344,2.5999999046325684,7500.0 +2023-03-22,2.5999999046325684,2.6266660690307617,2.5666658878326416,2.569999933242798,27015.0 +2023-03-23,2.5566658973693848,2.5866661071777344,2.549999952316284,2.5566658973693848,9675.0 +2023-03-26,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0 +2023-03-27,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0 +2023-03-28,2.5566658973693848,2.5566658973693848,2.5566658973693848,2.5566658973693848,0.0 +2023-03-29,2.796665906906128,3.043333053588867,2.75,3.043333053588867,36315.0 +2023-03-30,3.1366660594940186,3.319999933242798,3.1366660594940186,3.2033329010009766,5535.0 +2023-04-02,3.2033329010009766,3.2033329010009766,3.2033329010009766,3.2033329010009766,0.0 +2023-04-03,3.166666030883789,3.2233328819274902,3.1433329582214355,3.1566660404205322,6885.0 +2023-04-04,3.1566660404205322,3.1966660022735596,3.1333329677581787,3.176666021347046,8100.0 +2023-04-05,3.1566660404205322,3.176666021347046,3.0666658878326416,3.0866661071777344,8550.0 +2023-04-06,3.0799999237060547,3.0999999046325684,3.0266659259796143,3.0266659259796143,15000.0 +2023-04-09,3.0266659259796143,3.0999999046325684,2.9800000190734863,3.0399999618530273,12705.0 +2023-04-10,3.0799999237060547,3.0799999237060547,3.0133330821990967,3.0399999618530273,15000.0 +2023-04-11,3.049999952316284,3.0733330249786377,2.933332920074463,2.983333110809326,6660.0 +2023-04-12,2.9566659927368164,3.0299999713897705,2.9533329010009766,3.0199999809265137,8550.0 +2023-04-13,3.0266659259796143,3.053333044052124,2.986665964126587,3.0133330821990967,10500.0 +2023-04-16,3.0133330821990967,3.296665906906128,3.0066659450531006,3.233333110809326,15000.0 +2023-04-17,3.233333110809326,3.373332977294922,3.2300000190734863,3.346666097640991,6000.0 +2023-04-25,3.3866660594940186,3.553333044052124,3.3866660594940186,3.4533329010009766,4485.0 +2023-04-26,3.486665964126587,3.486665964126587,3.366666078567505,3.4800000190734863,23670.0 +2023-04-27,3.4666659832000732,3.5999999046325684,3.4200000762939453,3.5066659450531006,7650.0 +2023-04-30,3.5066659450531006,3.5066659450531006,3.5066659450531006,3.5066659450531006,0.0 +2023-05-01,3.5066659450531006,3.5066659450531006,3.5066659450531006,3.5066659450531006,0.0 +2023-05-02,3.4733328819274902,3.5199999809265137,3.3933329582214355,3.440000057220459,6750.0 +2023-05-03,3.440000057220459,3.559999942779541,3.4000000953674316,3.486665964126587,9030.0 +2023-05-04,3.493333101272583,3.5866661071777344,3.486665964126587,3.5799999237060547,12510.0 +2023-05-07,3.640000104904175,3.6466660499572754,3.5733330249786377,3.606666088104248,11835.0 +2023-05-08,3.5866661071777344,3.6266660690307617,3.5399999618530273,3.559999942779541,27345.0 +2023-05-09,3.5333330631256104,3.7066659927368164,3.5333330631256104,3.6866660118103027,4335.0 +2023-05-10,3.6600000858306885,3.666666030883789,3.5933330059051514,3.6533329486846924,65505.0 +2023-05-11,3.6600000858306885,3.733333110809326,3.6600000858306885,3.733333110809326,12075.0 +2023-05-14,3.733333110809326,3.740000009536743,3.666666030883789,3.666666030883789,45000.0 +2023-05-15,3.6933329105377197,3.813333034515381,3.6866660118103027,3.7799999713897705,7920.0 +2023-05-16,3.793333053588867,3.793333053588867,3.7066659927368164,3.7200000286102295,5340.0 +2023-05-17,3.7133328914642334,3.9200000762939453,3.7133328914642334,3.873332977294922,52500.0 +2023-05-18,3.873332977294922,3.9000000953674316,3.793333053588867,3.8866660594940186,8355.0 +2023-05-21,3.9000000953674316,3.9666659832000732,3.8399999141693115,3.9466660022735596,27240.0 +2023-05-22,3.9733328819274902,4.133333206176758,3.9733328819274902,4.086666107177734,8535.0 +2023-05-23,4.113333225250244,4.199999809265137,4.099999904632568,4.099999904632568,13515.0 +2023-05-24,4.099999904632568,4.173333168029785,4.019999980926514,4.173333168029785,4830.0 +2023-05-25,4.193333148956299,4.193333148956299,4.099999904632568,4.126666069030762,4500.0 +2023-05-28,4.099999904632568,4.1533331871032715,4.026666164398193,4.033332824707031,24420.0 +2023-05-29,4.079999923706055,4.126666069030762,4.039999961853027,4.039999961853027,22950.0 +2023-05-30,4.033332824707031,4.053332805633545,3.9066660404205322,3.940000057220459,29490.0 +2023-05-31,3.940000057220459,3.9466660022735596,3.8066658973693848,3.9066660404205322,54870.0 +2023-06-01,3.9200000762939453,3.9600000381469727,3.8866660594940186,3.8866660594940186,9330.0 +2023-06-04,3.9066660404205322,3.9600000381469727,3.8933329582214355,3.940000057220459,4110.0 +2023-06-05,3.9666659832000732,4.013332843780518,3.933332920074463,4.00666618347168,6795.0 +2023-06-06,4.013332843780518,4.046666145324707,3.9666659832000732,4.046666145324707,5340.0 +2023-06-07,4.033332824707031,4.126666069030762,4.026666164398193,4.093332767486572,5100.0 +2023-06-08,3.9200000762939453,3.9600000381469727,3.8866660594940186,3.8866660594940186,8055.0 +2023-06-11,4.119999885559082,4.179999828338623,4.066666126251221,4.093332767486572,10500.0 +2023-06-12,4.093332767486572,4.146666049957275,4.046666145324707,4.066666126251221,5745.0 +2023-06-13,4.099999904632568,4.260000228881836,4.066666126251221,4.126666069030762,7500.0 +2023-06-14,4.113333225250244,4.166666030883789,4.106666088104248,4.133333206176758,6555.0 +2023-06-15,4.166666030883789,4.166666030883789,4.073332786560059,4.099999904632568,5025.0 +2023-06-18,4.133333206176758,4.166666030883789,4.099999904632568,4.099999904632568,10155.0 +2023-06-19,4.139999866485596,4.25333309173584,4.113333225250244,4.159999847412109,9616800.0 +2023-06-20,4.159999847412109,4.159999847412109,4.099999904632568,4.099999904632568,2585745.0 +2023-06-21,4.133333206176758,4.166666030883789,4.099999904632568,4.113333225250244,1655835.0 +2023-06-22,4.106666088104248,4.179999828338623,4.046666145324707,4.053332805633545,3553155.0 +2023-07-02,4.139999866485596,4.246665954589844,4.106666088104248,4.22666597366333,6115320.0 +2023-07-03,4.260000228881836,4.3866658210754395,4.233333110809326,4.286665916442871,7415505.0 +2023-07-04,4.306665897369385,4.366665840148926,4.239999771118164,4.293333053588867,4379250.0 +2023-07-05,4.293333053588867,4.326665878295898,4.239999771118164,4.246665954589844,3028770.0 +2023-07-06,4.246665954589844,4.25333309173584,4.199999809265137,4.199999809265137,2677860.0 +2023-07-09,4.206665992736816,4.239999771118164,4.186666011810303,4.233333110809326,2427795.0 +2023-07-10,4.206665992736816,4.340000152587891,4.206665992736816,4.25333309173584,4766715.0 +2023-07-11,4.25333309173584,4.28000020980835,4.2133331298828125,4.246665954589844,2794905.0 +2023-07-12,4.233333110809326,4.239999771118164,4.1533331871032715,4.173333168029785,2264625.0 +2023-07-13,4.173333168029785,4.2133331298828125,4.139999866485596,4.199999809265137,1661850.0 +2023-07-16,4.199999809265137,4.25333309173584,4.179999828338623,4.22666597366333,2287530.0 +2023-07-17,4.260000228881836,4.260000228881836,4.173333168029785,4.25333309173584,1942725.0 +2023-07-18,4.25333309173584,4.260000228881836,4.126666069030762,4.133333206176758,2150520.0 +2023-07-19,4.133333206176758,4.173333168029785,4.033332824707031,4.099999904632568,2263110.0 +2023-07-20,4.093332767486572,4.093332767486572,3.993333101272583,4.033332824707031,2616780.0 +2023-07-23,4.039999961853027,4.059999942779541,3.9533329010009766,3.9733328819274902,1341330.0 +2023-07-24,3.9733328819274902,4.033332824707031,3.940000057220459,4.013332843780518,1516155.0 +2023-07-25,4.026666164398193,4.059999942779541,3.9600000381469727,4.0,1091355.0 +2023-07-26,4.0,4.039999961853027,3.9600000381469727,4.026666164398193,1264785.0 +2023-07-27,4.046666145324707,4.2133331298828125,4.033332824707031,4.073332786560059,3765510.0 +2023-07-30,3.940000057220459,4.133333206176758,3.940000057220459,4.026666164398193,772965.0 +2023-07-31,4.053332805633545,4.066666126251221,3.986665964126587,4.019999980926514,521820.0 +2023-08-01,4.0,4.019999980926514,3.9000000953674316,3.986665964126587,2657670.0 +2023-08-02,3.9466660022735596,4.026666164398193,3.9000000953674316,4.0,1140615.0 +2023-08-03,4.079999923706055,4.2133331298828125,4.079999923706055,4.133333206176758,6544350.0 +2023-08-06,4.133333206176758,4.199999809265137,4.113333225250244,4.133333206176758,3042705.0 +2023-08-07,4.139999866485596,4.1533331871032715,3.993333101272583,4.039999961853027,2173125.0 +2023-08-08,4.033332824707031,4.099999904632568,4.033332824707031,4.099999904632568,1293900.0 +2023-08-09,4.113333225250244,4.4466657638549805,4.113333225250244,4.3933329582214355,13734795.0 +2023-08-10,4.380000114440918,4.646666049957275,4.3333330154418945,4.533332824707031,13076715.0 +2023-08-13,4.71999979019165,4.866665840148926,4.646666049957275,4.666666030883789,13600005.0 +2023-08-14,4.686666011810303,4.806665897369385,4.539999961853027,4.666666030883789,8896605.0 +2023-08-15,4.693333148956299,4.853332996368408,4.6533331871032715,4.813333034515381,10850025.0 +2023-08-16,4.800000190734863,4.853332996368408,4.733333110809326,4.739999771118164,4486425.0 +2023-08-17,4.686666011810303,4.806665897369385,4.686666011810303,4.733333110809326,4561875.0 +2023-08-20,4.72666597366333,4.800000190734863,4.72666597366333,4.7733330726623535,2843715.0 +2023-08-21,4.766665935516357,4.806665897369385,4.633333206176758,4.673333168029785,2472090.0 +2023-08-22,4.633333206176758,4.699999809265137,4.533332824707031,4.679999828338623,4469550.0 +2023-08-23,4.666666030883789,4.693333148956299,4.586666107177734,4.666666030883789,3067245.0 +2023-08-24,4.626666069030762,4.820000171661377,4.626666069030762,4.800000190734863,5658150.0 +2023-08-27,4.786665916442871,4.993332862854004,4.786665916442871,4.933332920074463,7554855.0 +2023-08-28,5.0,5.139999866485596,4.920000076293945,5.00666618347168,10042650.0 +2023-08-29,5.019999980926514,5.133333206176758,5.00666618347168,5.113333225250244,3611580.0 +2023-08-30,5.119999885559082,5.286665916442871,5.113333225250244,5.286665916442871,5561355.0 +2023-08-31,5.28000020980835,5.360000133514404,5.199999809265137,5.306665897369385,5210070.0 +2023-09-03,5.21999979019165,5.353332996368408,5.086666107177734,5.139999866485596,3104370.0 +2023-09-04,5.086666107177734,5.306665897369385,5.053332805633545,5.286665916442871,3793035.0 +2023-09-05,5.3333330154418945,5.606666088104248,5.266665935516357,5.533332824707031,16824945.0 +2023-09-06,5.566666126251221,5.993332862854004,5.566666126251221,5.926665782928467,24093495.0 +2023-09-07,5.97333288192749,6.360000133514404,5.866665840148926,6.300000190734863,29069565.0 +2023-09-10,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0.0 +2023-09-11,6.97333288192749,7.079999923706055,6.366665840148926,6.599999904632568,36333300.0 +2023-09-12,6.400000095367432,6.566666126251221,5.940000057220459,5.940000057220459,14477610.0 +2023-09-13,5.599999904632568,6.293333053588867,5.599999904632568,5.933332920074463,28335870.0 +2023-09-14,6.2733330726623535,6.300000190734863,5.9466657638549805,5.980000019073486,9788340.0 +2023-09-17,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0 +2023-09-18,5.9466657638549805,6.106666088104248,5.813333034515381,6.039999961853027,8865045.0 +2023-09-19,6.039999961853027,6.199999809265137,5.97333288192749,6.079999923706055,8087550.0 +2023-09-20,6.146666049957275,6.199999809265137,6.046666145324707,6.079999923706055,5919435.0 +2023-09-21,6.079999923706055,6.113333225250244,5.9466657638549805,5.9466657638549805,3982545.0 +2023-09-25,5.933332920074463,5.966666221618652,5.493332862854004,5.526666164398193,8196015.0 +2023-09-26,5.480000019073486,5.593332767486572,5.293333053588867,5.559999942779541,8635770.0 +2023-09-27,5.533332824707031,5.659999847412109,5.519999980926514,5.599999904632568,3809100.0 +2023-09-28,5.626666069030762,6.033332824707031,5.599999904632568,5.840000152587891,11913480.0 +2023-10-01,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0.0 +2023-10-02,5.826665878295898,6.22666597366333,5.7733330726623535,6.059999942779541,17058000.0 +2023-10-03,6.039999961853027,6.106666088104248,5.933332920074463,6.039999961853027,4333860.0 +2023-10-04,6.0,6.22666597366333,5.966666221618652,6.133333206176758,8291235.0 +2023-10-05,6.159999847412109,6.193333148956299,5.866665840148926,5.913332939147949,4072035.0 +2023-10-08,5.920000076293945,5.966666221618652,5.579999923706055,5.739999771118164,3646950.0 +2023-10-09,5.706665992736816,5.860000133514404,5.699999809265137,5.786665916442871,3986040.0 +2023-10-10,5.766665935516357,5.853332996368408,5.566666126251221,5.633333206176758,4283100.0 +2023-10-11,5.633333206176758,5.699999809265137,5.326665878295898,5.526666164398193,5015235.0 +2023-10-12,5.553332805633545,5.566666126251221,5.440000057220459,5.559999942779541,2529360.0 +2023-10-15,5.566666126251221,5.986666202545166,5.546666145324707,5.953332901000977,8296845.0 +2023-10-16,5.960000038146973,5.960000038146973,5.800000190734863,5.840000152587891,5017860.0 +2023-10-17,5.840000152587891,6.133333206176758,5.813333034515381,5.97333288192749,8354220.0 +2023-10-18,5.980000019073486,6.22666597366333,5.9466657638549805,6.053332805633545,10536825.0 +2023-10-19,6.059999942779541,6.320000171661377,5.960000038146973,6.013332843780518,14997465.0 +2023-10-22,6.013332843780518,6.159999847412109,6.0,6.099999904632568,3885900.0 +2023-10-23,6.086666107177734,6.179999828338623,5.860000133514404,5.913332939147949,5050605.0 +2023-10-24,5.860000133514404,5.97333288192749,5.706665992736816,5.880000114440918,4099290.0 +2023-10-25,5.906665802001953,6.019999980926514,5.860000133514404,5.960000038146973,3188370.0 +2023-10-26,5.97333288192749,6.026666164398193,5.880000114440918,5.900000095367432,3396270.0 +2023-10-29,5.9466657638549805,6.053332805633545,5.900000095367432,6.033332824707031,3453840.0 +2023-10-30,6.046666145324707,6.106666088104248,6.019999980926514,6.039999961853027,3427530.0 +2023-10-31,6.099999904632568,6.453332901000977,6.099999904632568,6.413332939147949,17582295.0 +2023-11-01,7.0,7.053332805633545,6.666666030883789,7.053332805633545,24716025.0 +2023-11-02,7.133333206176758,7.346665859222412,6.8933329582214355,7.2133331298828125,22193910.0 +2023-11-05,7.25333309173584,7.706665992736816,7.199999809265137,7.586666107177734,14217930.0 +2023-11-06,7.599999904632568,7.9466657638549805,7.413332939147949,7.800000190734863,18808440.0 +2023-11-07,7.800000190734863,8.0,7.626666069030762,7.626666069030762,12701670.0 +2023-11-08,7.626666069030762,7.933332920074463,7.586666107177734,7.733333110809326,14040075.0 +2023-11-09,7.960000038146973,8.119999885559082,7.733333110809326,7.813333034515381,24631635.0 +2023-11-12,7.813333034515381,7.9466657638549805,7.760000228881836,7.800000190734863,9130740.0 +2023-11-13,7.786665916442871,7.8933329582214355,7.533332824707031,7.533332824707031,6872715.0 +2023-11-14,7.466666221618652,7.733333110809326,7.466666221618652,7.6533331871032715,5784645.0 +2023-11-15,7.6533331871032715,7.813333034515381,7.28000020980835,7.400000095367432,8382705.0 +2023-11-16,7.346665859222412,7.666666030883789,7.239999771118164,7.533332824707031,9421530.0 +2023-11-19,7.573332786560059,7.666666030883789,7.373332977294922,7.453332901000977,5816685.0 +2023-11-20,7.466666221618652,7.480000019073486,7.28000020980835,7.3333330154418945,4676295.0 +2023-11-21,7.360000133514404,7.599999904632568,7.346665859222412,7.3866658210754395,7612935.0 +2023-11-22,7.373332977294922,7.666666030883789,7.373332977294922,7.546666145324707,9565800.0 +2023-11-23,7.373332977294922,7.666666030883789,7.373332977294922,7.546666145324707,9565800.0 +2023-11-26,7.50666618347168,7.50666618347168,7.25333309173584,7.266665935516357,3283455.0 +2023-11-27,7.28000020980835,7.346665859222412,7.199999809265137,7.199999809265137,3100380.0 +2023-11-28,7.266665935516357,7.266665935516357,7.093332767486572,7.159999847412109,3722310.0 +2023-11-29,7.186666011810303,7.373332977294922,7.173333168029785,7.199999809265137,5042370.0 +2023-11-30,7.2133331298828125,7.466666221618652,7.2133331298828125,7.373332977294922,6751605.0 +2023-12-03,7.413332939147949,7.7733330726623535,7.400000095367432,7.7733330726623535,10999815.0 +2023-12-04,7.7733330726623535,7.866665840148926,7.639999866485596,7.853332996368408,9479460.0 +2023-12-05,7.920000076293945,8.133333206176758,7.866665840148926,8.013333320617676,12426720.0 +2023-12-06,8.026665687561035,8.266666412353516,7.866665840148926,8.173333168029785,10387710.0 +2023-12-07,8.173333168029785,8.239999771118164,7.866665840148926,7.920000076293945,5927580.0 +2023-12-10,7.920000076293945,7.97333288192749,7.733333110809326,7.760000228881836,3522750.0 +2023-12-11,7.800000190734863,7.986666202545166,7.800000190734863,7.960000038146973,6970080.0 +2023-12-12,7.97333288192749,8.053333282470703,7.840000152587891,7.97333288192749,5453775.0 +2023-12-13,7.97333288192749,8.026665687561035,7.760000228881836,7.800000190734863,4417560.0 +2023-12-14,7.800000190734863,8.199999809265137,7.800000190734863,7.906665802001953,10165950.0 +2023-12-17,7.9466657638549805,7.9466657638549805,7.800000190734863,7.866665840148926,2571105.0 +2023-12-18,7.880000114440918,7.986666202545166,7.786665916442871,7.880000114440918,4718775.0 +2023-12-19,7.880000114440918,8.10666561126709,7.866665840148926,8.0,6143820.0 +2023-12-20,7.9466657638549805,8.15999984741211,7.9466657638549805,8.09333324432373,4343040.0 +2023-12-21,8.09333324432373,8.10666561126709,7.9466657638549805,8.013333320617676,2589315.0 +2023-12-24,8.039999961853027,8.399999618530273,7.97333288192749,8.359999656677246,10303845.0 +2023-12-25,8.399999618530273,8.933333396911621,8.373332977294922,8.600000381469727,16969080.0 +2023-12-26,8.600000381469727,8.746665954589844,8.50666618347168,8.586666107177734,6480540.0 +2023-12-27,8.640000343322754,8.853333473205566,8.546666145324707,8.666666030883789,6240255.0 +2023-12-28,8.733332633972168,8.826665878295898,8.533332824707031,8.600000381469727,3817545.0 +2023-12-31,8.613332748413086,8.733332633972168,8.50666618347168,8.50666618347168,2541750.0 +2024-01-01,8.50666618347168,8.5600004196167,8.386666297912598,8.399999618530273,3055950.0 +2024-01-02,8.41333293914795,8.546666145324707,8.319999694824219,8.386666297912598,3775710.0 +2024-01-03,8.466666221618652,8.466666221618652,8.133333206176758,8.15999984741211,4155900.0 +2024-01-04,8.133333206176758,8.359999656677246,8.066665649414062,8.199999809265137,4419720.0 +2024-01-07,8.226666450500488,8.733332633972168,8.213333129882812,8.640000343322754,9023070.0 +2024-01-08,8.720000267028809,8.986665725708008,8.493332862854004,8.866665840148926,11249175.0 +2024-01-09,8.866665840148926,8.893333435058594,8.199999809265137,8.853333473205566,5641050.0 +2024-01-10,8.866665840148926,8.893333435058594,8.680000305175781,8.706665992736816,3051330.0 +2024-01-11,8.706665992736816,8.853333473205566,8.706665992736816,8.746665954589844,2848740.0 +2024-01-14,8.666666030883789,9.09333324432373,8.600000381469727,8.960000038146973,6718905.0 +2024-01-15,9.0,9.066665649414062,8.893333435058594,8.906665802001953,3032385.0 +2024-01-16,8.906665802001953,9.013333320617676,8.720000267028809,8.866665840148926,3966045.0 +2024-01-17,8.853333473205566,9.0,8.813332557678223,8.826665878295898,2894655.0 +2024-01-18,8.813332557678223,8.880000114440918,7.960000038146973,8.319999694824219,17411220.0 +2024-01-21,8.333333015441895,8.50666618347168,8.186665534973145,8.25333309173584,5114280.0 +2024-01-22,8.25333309173584,8.25333309173584,8.25333309173584,8.25333309173584,0.0 +2024-01-23,8.319999694824219,8.573332786560059,8.266666412353516,8.333333015441895,4329135.0 +2024-01-24,8.333333015441895,8.520000457763672,8.333333015441895,8.34666633605957,2593500.0 +2024-01-25,8.373332977294922,9.09333324432373,8.34666633605957,8.826665878295898,11359635.0 +2024-01-28,8.84000015258789,9.013333320617676,8.733332633972168,8.933333396911621,4011495.0 +2024-01-29,8.893333435058594,9.199999809265137,8.880000114440918,9.119999885559082,4147380.0 +2024-01-30,9.079999923706055,9.119999885559082,8.213333129882812,8.213333129882812,16155780.0 +2024-01-31,8.066665649414062,8.733332633972168,7.813333034515381,8.41333293914795,14683590.0 +2024-02-01,8.653332710266113,8.706665992736816,8.319999694824219,8.626666069030762,4894455.0 +2024-02-04,8.626666069030762,8.800000190734863,8.493332862854004,8.733332633972168,3642840.0 +2024-02-05,8.866665840148926,8.986665725708008,8.786665916442871,8.920000076293945,4508055.0 +2024-02-06,8.920000076293945,9.333333015441895,8.866665840148926,9.266666412353516,12338835.0 +2024-02-07,9.333333015441895,9.533332824707031,9.186665534973145,9.426666259765625,5271495.0 +2024-02-08,9.333333015441895,9.533332824707031,9.186665534973145,9.426666259765625,5271495.0 +2024-02-11,10.0,10.746665954589844,9.906665802001953,10.746665954589844,9585975.0 +2024-02-12,11.0,11.199999809265137,10.079999923706055,10.306666374206543,10984905.0 +2024-02-13,10.520000457763672,10.853333473205566,10.15999984741211,10.50666618347168,7605900.0 +2024-02-14,10.266666412353516,10.746665954589844,10.199999809265137,10.426666259765625,4391895.0 +2024-02-15,10.41333293914795,10.546666145324707,10.199999809265137,10.41333293914795,3643980.0 +2024-02-18,10.426666259765625,10.573332786560059,10.306666374206543,10.50666618347168,3433680.0 +2024-02-19,10.493332862854004,10.573332786560059,10.226666450500488,10.333333015441895,3492600.0 +2024-02-20,10.333333015441895,10.640000343322754,10.333333015441895,10.453332901000977,3505980.0 +2024-02-21,10.453332901000977,10.933333396911621,10.386666297912598,10.600000381469727,8605860.0 +2024-02-25,10.800000190734863,11.653332710266113,10.786665916442871,11.653332710266113,11122380.0 +2024-02-26,11.786665916442871,11.786665916442871,10.746665954589844,11.0,12234405.0 +2024-02-27,10.933333396911621,11.653332710266113,10.760000228881836,11.266666412353516,9513135.0 +2024-02-28,11.333333015441895,11.866665840148926,11.266666412353516,11.746665954589844,6183540.0 +2024-02-29,11.666666030883789,11.800000190734863,11.466666221618652,11.666666030883789,2699400.0 +2024-03-03,11.666666030883789,12.399999618530273,11.546666145324707,12.133333206176758,6866880.0 +2024-03-04,12.213333129882812,12.613332748413086,11.973333358764648,12.213333129882812,5300865.0 +2024-03-05,12.213333129882812,12.213333129882812,12.213333129882812,12.213333129882812,0.0 +2024-03-06,12.800000190734863,13.0,12.15999984741211,12.373332977294922,7031385.0 +2024-03-07,12.466666221618652,12.640000343322754,12.173333168029785,12.266666412353516,2681430.0 +2024-03-10,12.293333053588867,12.613332748413086,12.293333053588867,12.520000457763672,2859090.0 +2024-03-11,12.600000381469727,12.600000381469727,11.866665840148926,12.186665534973145,5204850.0 +2024-03-12,12.146665573120117,12.453332901000977,12.066665649414062,12.239999771118164,2183595.0 +2024-03-13,12.373332977294922,12.520000457763672,12.199999809265137,12.25333309173584,3953880.0 +2024-03-14,12.199999809265137,12.426666259765625,12.066665649414062,12.34666633605957,1836120.0 +2024-03-17,12.279999732971191,12.34666633605957,12.10666561126709,12.199999809265137,2533680.0 +2024-03-18,12.199999809265137,12.239999771118164,11.333333015441895,11.773332595825195,4802115.0 +2024-03-19,11.773332595825195,11.853333473205566,11.479999542236328,11.613332748413086,2698920.0 +2024-03-20,11.600000381469727,11.720000267028809,11.213333129882812,11.213333129882812,2462550.0 +2024-03-21,11.199999809265137,12.133333206176758,11.133333206176758,11.680000305175781,6462675.0 +2024-03-24,10.986665725708008,11.600000381469727,10.920000076293945,11.213333129882812,5807910.0 +2024-03-25,11.199999809265137,11.4399995803833,10.773332595825195,10.853333473205566,4044780.0 +2024-03-26,10.933333396911621,11.026665687561035,10.386666297912598,10.50666618347168,3266370.0 +2024-03-27,10.386666297912598,10.960000038146973,10.319999694824219,10.826665878295898,4162905.0 +2024-03-28,10.933333396911621,10.933333396911621,10.266666412353516,10.319999694824219,2804700.0 +2024-03-31,10.066665649414062,10.706665992736816,10.0,10.69333267211914,1509585.0 +2024-04-01,10.786665916442871,10.84000015258789,10.359999656677246,10.5600004196167,1110540.0 +2024-04-02,10.479999542236328,10.5600004196167,10.026665687561035,10.199999809265137,1973085.0 +2024-04-03,10.199999809265137,10.546666145324707,10.146665573120117,10.533332824707031,2990970.0 +2024-04-04,10.586666107177734,10.866665840148926,10.41333293914795,10.84000015258789,1799610.0 +2024-04-14,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0 +2024-04-15,10.933333396911621,11.520000457763672,10.933333396911621,11.399999618530273,2985225.0 +2024-04-16,11.520000457763672,11.520000457763672,11.213333129882812,11.41333293914795,2193870.0 +2024-04-17,11.266666412353516,11.5600004196167,11.026665687561035,11.453332901000977,2231895.0 +2024-04-18,11.520000457763672,11.94666576385498,11.453332901000977,11.733332633972168,3595455.0 +2024-04-21,11.933333396911621,12.026665687561035,11.733332633972168,11.733332633972168,1483350.0 +2024-04-22,11.773332595825195,11.800000190734863,11.466666221618652,11.586666107177734,1055295.0 +2024-04-23,11.466666221618652,11.986665725708008,11.466666221618652,11.906665802001953,1432395.0 +2024-04-24,11.933333396911621,12.066665649414062,11.50666618347168,11.573332786560059,2120535.0 +2024-04-25,11.520000457763672,11.773332595825195,11.493332862854004,11.586666107177734,966390.0 +2024-04-28,11.586666107177734,11.586666107177734,11.586666107177734,11.586666107177734,0.0 +2024-04-29,12.199999809265137,12.466666221618652,11.733332633972168,12.0,3687555.0 +2024-04-30,12.066665649414062,12.266666412353516,12.0,12.199999809265137,1633185.0 +2024-05-01,12.013333320617676,12.266666412353516,12.0,12.199999809265137,996975.0 +2024-05-02,12.199999809265137,12.453332901000977,12.146665573120117,12.266666412353516,2625240.0 +2024-05-05,12.41333293914795,12.41333293914795,12.133333206176758,12.293333053588867,729930.0 +2024-05-06,12.293333053588867,12.520000457763672,12.15999984741211,12.466666221618652,2925390.0 +2024-05-07,12.466666221618652,12.600000381469727,12.266666412353516,12.41333293914795,1697820.0 +2024-05-08,12.306666374206543,12.773332595825195,12.306666374206543,12.666666030883789,3102540.0 +2024-05-09,12.653332710266113,12.653332710266113,12.066665649414062,12.199999809265137,2059815.0 +2024-05-12,13.0,13.066665649414062,12.466666221618652,12.466666221618652,6386310.0 +2024-05-13,12.466666221618652,12.813332557678223,12.226666450500488,12.680000305175781,2552700.0 +2024-05-14,12.733332633972168,12.866665840148926,11.866665840148926,11.880000114440918,2835270.0 +2024-05-15,12.0,12.306666374206543,11.826665878295898,11.866665840148926,1958490.0 +2024-05-16,11.906665802001953,11.920000076293945,11.266666412353516,11.41333293914795,2784360.0 +2024-05-19,11.41333293914795,11.41333293914795,11.41333293914795,11.41333293914795,0.0 +2024-05-20,11.199999809265137,11.453332901000977,11.026665687561035,11.41333293914795,1606200.0 +2024-05-21,11.333333015441895,11.50666618347168,11.119999885559082,11.186665534973145,940050.0 +2024-05-22,11.213333129882812,11.533332824707031,11.10666561126709,11.10666561126709,1091010.0 +2024-05-23,11.15999984741211,11.213333129882812,10.986665725708008,11.066665649414062,906975.0 +2024-05-26,11.399999618530273,11.586666107177734,11.266666412353516,11.359999656677246,1328250.0 +2024-05-27,11.399999618530273,11.479999542236328,10.920000076293945,11.15999984741211,1026420.0 +2024-05-28,11.199999809265137,11.25333309173584,10.800000190734863,10.813332557678223,781035.0 +2024-05-29,10.920000076293945,11.0,10.733332633972168,10.773332595825195,720000.0 +2024-05-30,10.800000190734863,10.920000076293945,10.600000381469727,10.600000381469727,764085.0 +2024-06-02,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0 +2024-06-03,11.266666412353516,11.600000381469727,11.146665573120117,11.466666221618652,1665555.0 +2024-06-04,11.426666259765625,11.5600004196167,11.119999885559082,11.119999885559082,1350480.0 +2024-06-05,11.119999885559082,11.226666450500488,10.800000190734863,11.079999923706055,986685.0 +2024-06-06,11.079999923706055,11.199999809265137,10.800000190734863,10.813332557678223,848805.0 +2024-06-09,10.666666030883789,11.479999542236328,10.586666107177734,11.399999618530273,1356660.0 +2024-06-10,11.399999618530273,12.133333206176758,11.373332977294922,12.0,2456835.0 +2024-06-11,12.066665649414062,12.386666297912598,11.893333435058594,11.933333396911621,2504535.0 +2024-06-12,11.866665840148926,12.0,11.613332748413086,11.906665802001953,1497150.0 +2024-06-13,12.039999961853027,12.09333324432373,11.533332824707031,11.666666030883789,765105.0 +2024-06-23,11.666666030883789,11.760000228881836,11.493332862854004,11.533332824707031,855255.0 +2024-06-24,11.533332824707031,11.800000190734863,11.333333015441895,11.733332633972168,1325430.0 +2024-06-25,11.600000381469727,12.133333206176758,11.600000381469727,12.133333206176758,1141695.0 +2024-06-26,12.119999885559082,12.226666450500488,11.933333396911621,12.09333324432373,625770.0 +2024-06-27,12.25333309173584,12.50666618347168,12.026665687561035,12.50666618347168,1706505.0 +2024-06-30,12.50666618347168,12.50666618347168,12.50666618347168,12.50666618347168,0.0 +2024-07-01,12.5600004196167,13.399999618530273,12.546666145324707,13.186665534973145,5672295.0 +2024-07-02,13.479999542236328,13.920000076293945,13.426666259765625,13.533332824707031,5294760.0 +2024-07-03,13.680000305175781,13.733332633972168,13.053333282470703,13.173333168029785,1170540.0 +2024-07-04,13.333333015441895,13.640000343322754,13.266666412353516,13.626666069030762,1661865.0 +2024-07-07,13.866665840148926,13.866665840148926,13.453332901000977,13.5600004196167,880260.0 +2024-07-08,13.533332824707031,13.5600004196167,13.266666412353516,13.333333015441895,589785.0 +2024-07-09,13.41333293914795,13.493332862854004,13.213333129882812,13.359999656677246,1010430.0 +2024-07-10,13.466666221618652,13.600000381469727,13.199999809265137,13.333333015441895,1568670.0 +2024-07-11,13.699999809265137,14.020000457763672,13.4399995803833,13.699999809265137,2885170.0 +2024-07-14,13.699999809265137,13.800000190734863,13.260000228881836,13.260000228881836,1310100.0 +2024-07-15,13.199999809265137,13.4399995803833,12.760000228881836,13.380000114440918,2369360.0 +2024-07-16,13.399999618530273,13.479999542236328,13.119999885559082,13.300000190734863,1073900.0 +2024-07-17,13.239999771118164,13.359999656677246,13.020000457763672,13.140000343322754,1332260.0 +2024-07-18,13.239999771118164,13.479999542236328,13.100000381469727,13.260000228881836,1794030.0 +2024-07-21,13.319999694824219,13.319999694824219,13.0600004196167,13.140000343322754,710640.0 +2024-07-22,13.140000343322754,13.15999984741211,12.920000076293945,12.979999542236328,1372540.0 +2024-07-23,12.859999656677246,13.119999885559082,12.819999694824219,12.9399995803833,967190.0 +2024-07-24,12.899999618530273,13.180000305175781,12.859999656677246,12.979999542236328,799000.0 +2024-07-25,13.0,13.100000381469727,12.899999618530273,13.0600004196167,767070.0 +2024-07-28,13.100000381469727,13.34000015258789,12.960000038146973,13.100000381469727,1470590.0 +2024-07-29,13.380000114440918,13.619999885559082,13.180000305175781,13.199999809265137,6339510.0 +2024-07-30,13.140000343322754,13.180000305175781,12.979999542236328,13.140000343322754,1302270.0 +2024-07-31,13.239999771118164,14.199999809265137,12.9399995803833,14.199999809265137,11540890.0 +2024-08-01,14.199999809265137,14.4399995803833,13.9399995803833,14.300000190734863,4133550.0 +2024-08-04,13.800000190734863,14.199999809265137,13.720000267028809,13.859999656677246,1880820.0 +2024-08-05,13.600000381469727,13.739999771118164,12.899999618530273,13.4399995803833,3485090.0 +2024-08-06,13.619999885559082,14.199999809265137,13.619999885559082,14.140000343322754,2665670.0 +2024-08-07,14.300000190734863,14.600000381469727,14.199999809265137,14.300000190734863,2441980.0 +2024-08-08,14.300000190734863,14.300000190734863,13.380000114440918,13.779999732971191,3382950.0 +2024-08-11,13.800000190734863,14.079999923706055,13.399999618530273,13.600000381469727,3252730.0 +2024-08-12,13.600000381469727,13.619999885559082,13.119999885559082,13.199999809265137,2149890.0 +2024-08-13,13.199999809265137,13.4399995803833,13.079999923706055,13.4399995803833,1327110.0 +2024-08-14,13.399999618530273,13.739999771118164,13.319999694824219,13.380000114440918,3754660.0 +2024-08-15,13.399999618530273,13.880000114440918,13.380000114440918,13.819999694824219,2767960.0 +2024-08-18,13.880000114440918,14.300000190734863,13.84000015258789,14.140000343322754,2001060.0 +2024-08-19,14.199999809265137,14.239999771118164,13.880000114440918,13.899999618530273,1755070.0 +2024-08-20,14.0,14.0600004196167,13.65999984741211,13.880000114440918,1900860.0 +2024-08-21,13.880000114440918,14.100000381469727,13.800000190734863,14.079999923706055,1673480.0 +2024-08-22,14.100000381469727,14.199999809265137,13.84000015258789,13.859999656677246,1359880.0 +2024-08-25,13.960000038146973,14.039999961853027,13.779999732971191,13.800000190734863,1120070.0 +2024-08-26,13.9399995803833,13.9399995803833,13.380000114440918,13.600000381469727,3095200.0 +2024-08-27,13.600000381469727,13.699999809265137,13.479999542236328,13.520000457763672,686120.0 +2024-08-28,13.619999885559082,13.800000190734863,13.460000038146973,13.739999771118164,1141800.0 +2024-08-29,13.739999771118164,13.880000114440918,13.520000457763672,13.619999885559082,573030.0 +2024-09-01,13.760000228881836,13.779999732971191,13.640000343322754,13.640000343322754,454720.0 +2024-09-02,13.680000305175781,13.9399995803833,13.65999984741211,13.9399995803833,1325290.0 +2024-09-03,13.960000038146973,14.260000228881836,13.720000267028809,13.720000267028809,3897100.0 +2024-09-04,13.680000305175781,14.0,13.34000015258789,13.979999542236328,1401380.0 +2024-09-05,13.9399995803833,14.15999984741211,13.899999618530273,13.899999618530273,1201760.0 +2024-09-08,13.800000190734863,13.899999618530273,13.5,13.699999809265137,673190.0 +2024-09-09,13.600000381469727,13.699999809265137,13.5,13.680000305175781,364340.0 +2024-09-10,13.739999771118164,13.800000190734863,13.579999923706055,13.680000305175781,279830.0 +2024-09-11,13.640000343322754,13.699999809265137,13.279999732971191,13.399999618530273,904210.0 +2024-09-12,13.399999618530273,13.5600004196167,13.239999771118164,13.5,485810.0 +2024-09-15,13.420000076293945,13.65999984741211,13.420000076293945,13.5600004196167,583520.0 +2024-09-16,13.520000457763672,13.539999961853027,13.100000381469727,13.140000343322754,682950.0 +2024-09-17,13.300000190734863,13.380000114440918,13.100000381469727,13.34000015258789,337490.0 +2024-09-18,13.34000015258789,13.619999885559082,13.239999771118164,13.5600004196167,637240.0 +2024-09-19,13.640000343322754,13.640000343322754,13.420000076293945,13.5600004196167,288160.0 +2024-09-22,13.539999961853027,13.699999809265137,13.5,13.600000381469727,762810.0 +2024-09-24,13.600000381469727,13.65999984741211,13.460000038146973,13.5,303110.0 +2024-09-25,13.420000076293945,13.699999809265137,13.420000076293945,13.539999961853027,679170.0 +2024-09-26,13.539999961853027,13.579999923706055,13.4399995803833,13.460000038146973,397190.0 +2024-09-29,13.319999694824219,13.460000038146973,13.279999732971191,13.300000190734863,552950.0 +2024-09-30,13.279999732971191,13.399999618530273,13.100000381469727,13.100000381469727,812470.0 +2024-10-01,13.0,13.34000015258789,12.920000076293945,13.199999809265137,929230.0 +2024-10-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2024-10-03,12.800000190734863,13.020000457763672,12.600000381469727,12.739999771118164,846040.0 +2024-10-06,12.760000228881836,12.880000114440918,12.039999961853027,12.300000190734863,660520.0 +2024-10-07,12.180000305175781,12.479999542236328,12.180000305175781,12.359999656677246,732880.0 +2024-10-08,12.319999694824219,12.819999694824219,12.220000267028809,12.720000267028809,873800.0 +2024-10-09,12.800000190734863,13.260000228881836,12.640000343322754,13.199999809265137,1463280.0 +2024-10-10,13.220000267028809,13.359999656677246,13.119999885559082,13.300000190734863,495590.0 +2024-10-13,13.300000190734863,13.479999542236328,13.260000228881836,13.279999732971191,315640.0 +2024-10-14,13.279999732971191,13.4399995803833,13.239999771118164,13.319999694824219,702860.0 +2024-10-15,13.319999694824219,13.460000038146973,13.319999694824219,13.399999618530273,413150.0 +2024-10-16,13.359999656677246,13.65999984741211,13.319999694824219,13.600000381469727,940270.0 +2024-10-17,13.600000381469727,13.640000343322754,13.359999656677246,13.399999618530273,670970.0 +2024-10-20,13.4399995803833,13.579999923706055,13.300000190734863,13.479999542236328,314050.0 +2024-10-21,13.479999542236328,13.579999923706055,13.34000015258789,13.399999618530273,288850.0 +2024-10-22,13.380000114440918,13.539999961853027,13.220000267028809,13.359999656677246,375500.0 +2024-10-23,13.300000190734863,13.300000190734863,13.0,13.279999732971191,422520.0 +2024-10-24,13.100000381469727,13.380000114440918,13.039999961853027,13.380000114440918,321300.0 +2024-10-27,13.380000114440918,13.779999732971191,13.380000114440918,13.779999732971191,1172650.0 +2024-10-28,13.819999694824219,14.079999923706055,13.779999732971191,14.0600004196167,1006460.0 +2024-10-29,14.079999923706055,14.079999923706055,13.760000228881836,13.859999656677246,678070.0 +2024-10-30,13.859999656677246,14.100000381469727,13.779999732971191,13.920000076293945,484810.0 +2024-10-31,14.0,14.0,13.0600004196167,13.119999885559082,3444550.0 +2024-11-03,13.15999984741211,13.279999732971191,12.880000114440918,12.899999618530273,812940.0 +2024-11-04,12.899999618530273,12.920000076293945,12.300000190734863,12.380000114440918,1251750.0 +2024-11-05,12.399999618530273,12.65999984741211,12.15999984741211,12.359999656677246,1807730.0 +2024-11-06,12.5,12.600000381469727,12.140000343322754,12.15999984741211,1362660.0 +2024-11-07,12.180000305175781,12.380000114440918,12.0600004196167,12.15999984741211,1293540.0 +2024-11-10,12.239999771118164,12.239999771118164,11.760000228881836,11.760000228881836,1615330.0 +2024-11-11,11.760000228881836,12.119999885559082,11.65999984741211,11.880000114440918,1859840.0 +2024-11-12,11.800000190734863,11.9399995803833,11.600000381469727,11.739999771118164,771380.0 +2024-11-13,11.779999732971191,12.0600004196167,11.699999809265137,11.739999771118164,924180.0 +2024-11-14,11.760000228881836,11.779999732971191,11.4399995803833,11.5,795980.0 +2024-11-17,11.5,11.5,11.5,11.5,0.0 +2024-11-18,11.5,11.579999923706055,10.880000114440918,10.979999542236328,2249910.0 +2024-11-19,10.979999542236328,11.199999809265137,10.9399995803833,11.020000457763672,1603400.0 +2024-11-20,11.020000457763672,11.220000267028809,10.979999542236328,11.0,1223540.0 +2024-11-21,11.0,11.539999961853027,10.979999542236328,11.4399995803833,1536190.0 +2024-11-24,11.460000038146973,11.600000381469727,11.220000267028809,11.220000267028809,604820.0 +2024-11-25,11.420000076293945,11.420000076293945,11.039999961853027,11.119999885559082,398060.0 +2024-11-26,11.039999961853027,11.199999809265137,11.020000457763672,11.079999923706055,455330.0 +2024-11-27,11.100000381469727,11.600000381469727,11.100000381469727,11.380000114440918,1623130.0 +2024-11-28,11.420000076293945,11.420000076293945,11.140000343322754,11.239999771118164,698040.0 +2024-12-01,11.420000076293945,11.420000076293945,11.140000343322754,11.239999771118164,698040.0 +2024-12-02,11.140000343322754,11.199999809265137,11.039999961853027,11.100000381469727,406740.0 +2024-12-03,11.119999885559082,11.260000228881836,11.020000457763672,11.220000267028809,711460.0 +2024-12-04,11.319999694824219,11.380000114440918,11.140000343322754,11.260000228881836,773890.0 +2024-12-05,11.359999656677246,11.420000076293945,11.180000305175781,11.279999732971191,768000.0 +2024-12-08,11.300000190734863,11.4399995803833,11.279999732971191,11.359999656677246,665670.0 +2024-12-09,11.460000038146973,11.460000038146973,11.279999732971191,11.380000114440918,567850.0 +2024-12-10,11.380000114440918,11.399999618530273,11.279999732971191,11.359999656677246,704720.0 +2024-12-11,11.399999618530273,11.399999618530273,11.260000228881836,11.319999694824219,289560.0 +2024-12-12,11.399999618530273,11.619999885559082,11.279999732971191,11.359999656677246,1902660.0 +2024-12-15,11.380000114440918,11.680000305175781,11.380000114440918,11.65999984741211,1039520.0 +2024-12-16,11.680000305175781,11.800000190734863,11.600000381469727,11.65999984741211,1493150.0 +2024-12-17,11.640000343322754,11.680000305175781,11.520000457763672,11.579999923706055,728100.0 +2024-12-18,11.600000381469727,11.84000015258789,11.579999923706055,11.760000228881836,1307380.0 +2024-12-19,11.779999732971191,11.779999732971191,11.600000381469727,11.600000381469727,482780.0 +2024-12-22,11.600000381469727,11.760000228881836,11.600000381469727,11.600000381469727,415490.0 +2024-12-23,11.760000228881836,11.960000038146973,11.600000381469727,11.720000267028809,1550460.0 +2024-12-24,11.739999771118164,11.84000015258789,11.399999618530273,11.460000038146973,1256820.0 +2024-12-25,11.460000038146973,11.920000076293945,11.460000038146973,11.899999618530273,1427260.0 +2024-12-26,11.899999618530273,11.960000038146973,11.65999984741211,11.720000267028809,1436570.0 +2024-12-29,11.720000267028809,12.119999885559082,11.640000343322754,12.039999961853027,5259280.0 +2024-12-30,11.960000038146973,12.460000038146973,11.960000038146973,12.34000015258789,1448680.0 +2024-12-31,12.319999694824219,12.359999656677246,12.079999923706055,12.180000305175781,951190.0 +2025-01-01,9.255000114440918,9.255000114440918,9.074999809265137,9.135000228881836,274386.0 +2025-01-02,9.135000228881836,9.194999694824219,9.074999809265137,9.074999809265137,663679.0 +2025-01-05,9.029999732971191,9.09000015258789,8.970000267028809,9.015000343322754,906133.0 +2025-01-06,9.015000343322754,9.135000228881836,8.984999656677246,9.0,1773306.0 +2025-01-07,9.0,9.119999885559082,8.925000190734863,8.970000267028809,1745053.0 +2025-01-08,8.970000267028809,9.149999618530273,8.925000190734863,9.149999618530273,2830426.0 +2025-01-09,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0 +2025-01-12,9.6899995803833,9.6899995803833,9.135000228881836,9.180000305175781,1778862.0 +2025-01-13,9.0,9.119999885559082,8.90999984741211,9.119999885559082,4273781.0 +2025-01-14,9.149999618530273,9.375,9.074999809265137,9.194999694824219,3092962.0 +2025-01-15,9.225000381469727,9.3149995803833,9.135000228881836,9.164999961853027,2536103.0 +2025-01-16,9.239999771118164,9.345000267028809,9.164999961853027,9.225000381469727,2255013.0 +2025-01-19,9.225000381469727,9.614999771118164,9.194999694824219,9.420000076293945,3174607.0 +2025-01-20,9.479999542236328,10.274999618530273,9.359999656677246,10.020000457763672,7616145.0 +2025-01-21,10.350000381469727,10.619999885559082,10.170000076293945,10.1850004196167,8214321.0 +2025-01-22,10.199999809265137,10.350000381469727,9.899999618530273,10.005000114440918,3977693.0 +2025-01-23,10.03499984741211,10.350000381469727,9.899999618530273,10.199999809265137,3907786.0 +2025-01-26,10.244999885559082,10.274999618530273,9.885000228881836,9.944999694824219,2828763.0 +2025-01-27,9.944999694824219,10.020000457763672,9.795000076293945,9.854999542236328,2854865.0 +2025-01-28,9.854999542236328,9.854999542236328,9.854999542236328,9.854999542236328,0.0 +2025-01-29,9.779999732971191,9.84000015258789,9.614999771118164,9.720000267028809,1709046.0 +2025-01-30,9.8100004196167,9.989999771118164,9.734999656677246,9.8100004196167,4773621.0 +2025-02-02,9.899999618530273,10.40999984741211,9.899999618530273,10.380000114440918,11317401.0 +2025-02-03,10.395000457763672,10.574999809265137,10.274999618530273,10.350000381469727,9286745.0 +2025-02-04,10.380000114440918,10.545000076293945,10.305000305175781,10.40999984741211,3828531.0 +2025-02-05,10.40999984741211,10.5,10.229999542236328,10.244999885559082,1972429.0 +2025-02-06,10.199999809265137,10.350000381469727,10.1850004196167,10.274999618530273,1993562.0 +2025-02-09,10.335000038146973,10.335000038146973,10.079999923706055,10.199999809265137,3136494.0 +2025-02-10,10.199999809265137,10.305000305175781,10.109999656677246,10.170000076293945,2522295.0 +2025-02-11,10.229999542236328,10.40999984741211,10.199999809265137,10.21500015258789,7339823.0 +2025-02-12,10.244999885559082,10.274999618530273,10.020000457763672,10.0649995803833,2311158.0 +2025-02-13,10.140000343322754,10.140000343322754,9.944999694824219,10.005000114440918,1617505.0 +2025-02-16,10.005000114440918,10.079999923706055,9.84000015258789,9.899999618530273,1454609.0 +2025-02-17,9.930000305175781,10.050000190734863,9.675000190734863,9.720000267028809,2970231.0 +2025-02-18,9.75,9.779999732971191,9.555000305175781,9.645000457763672,2992162.0 +2025-02-19,9.645000457763672,9.645000457763672,9.645000457763672,9.645000457763672,0.0 +2025-02-20,9.239999771118164,9.345000267028809,9.0,9.180000305175781,2069433.0 +2025-02-24,9.255000114440918,9.255000114440918,8.6850004196167,8.6850004196167,2953923.0 +2025-02-25,8.71500015258789,9.104999542236328,8.670000076293945,9.045000076293945,2784861.0 +2025-02-26,9.0600004196167,9.119999885559082,8.954999923706055,8.954999923706055,1187899.0 +2025-02-27,9.300000190734863,9.375,8.414999961853027,8.729999542236328,8820597.0 +2025-03-02,8.774999618530273,8.774999618530273,8.475000381469727,8.625,1507098.0 +2025-03-03,8.625,8.640000343322754,8.265000343322754,8.385000228881836,2759115.0 +2025-03-04,8.354999542236328,8.354999542236328,8.100000381469727,8.234999656677246,3099429.0 +2025-03-05,8.265000343322754,8.279999732971191,7.90500020980835,7.934999942779541,3186090.0 +2025-03-06,7.965000152587891,8.024999618530273,7.815000057220459,7.949999809265137,1033891.0 +2025-03-09,8.010000228881836,8.024999618530273,7.679999828338623,7.889999866485596,1199695.0 +2025-03-10,7.994999885559082,8.175000190734863,7.739999771118164,8.069999694824219,1261369.0 +2025-03-11,7.920000076293945,8.114999771118164,7.800000190734863,8.055000305175781,1494779.0 +2025-03-12,8.055000305175781,8.175000190734863,7.949999809265137,8.055000305175781,534381.0 +2025-03-13,8.069999694824219,8.385000228881836,8.069999694824219,8.25,1169614.0 +2025-03-16,8.25,8.489999771118164,8.130000114440918,8.265000343322754,2079405.0 +2025-03-17,8.295000076293945,8.385000228881836,8.234999656677246,8.34000015258789,1282158.0 +2025-03-18,8.354999542236328,8.369999885559082,8.114999771118164,8.15999984741211,1101266.0 +2025-03-19,8.15999984741211,8.175000190734863,7.949999809265137,8.145000457763672,449279.0 +2025-03-20,8.204999923706055,8.279999732971191,8.145000457763672,8.234999656677246,483169.0 +2025-03-23,8.25,8.53499984741211,8.234999656677246,8.324999809265137,1407117.0 +2025-03-24,8.324999809265137,8.399999618530273,7.934999942779541,7.934999942779541,3160903.0 +2025-03-25,8.024999618530273,8.024999618530273,7.53000020980835,7.650000095367432,2590673.0 +2025-03-26,7.710000038146973,7.84499979019165,7.679999828338623,7.769999980926514,1230638.0 +2025-03-27,7.860000133514404,8.055000305175781,7.784999847412109,7.920000076293945,1220129.0 +2025-04-03,7.769999980926514,7.934999942779541,7.650000095367432,7.739999771118164,1015994.0 +2025-04-06,7.125,7.485000133514404,6.96750020980835,6.96750020980835,2103331.0 +2025-04-07,6.277500152587891,6.960000038146973,6.277500152587891,6.945000171661377,8788825.0 +2025-04-08,7.065000057220459,7.147500038146973,7.019999980926514,7.050000190734863,3119625.0 +2025-04-09,6.900000095367432,7.005000114440918,6.614999771118164,6.659999847412109,2282414.0 +2025-04-10,6.659999847412109,6.659999847412109,6.659999847412109,6.659999847412109,0.0 +2025-04-13,7.034999847412109,7.275000095367432,6.914999961853027,7.215000152587891,5000599.0 +2025-04-14,7.275000095367432,7.477499961853027,7.192500114440918,7.230000019073486,8738265.0 +2025-04-15,7.230000019073486,7.304999828338623,7.012499809265137,7.034999847412109,4967447.0 +2025-04-16,7.027500152587891,7.170000076293945,6.9375,7.125,3437339.0 +2025-04-17,7.125,7.125,7.125,7.125,0.0 +2025-04-20,7.110000133514404,7.297500133514404,7.110000133514404,7.237500190734863,3833447.0 +2025-04-21,7.267499923706055,7.267499923706055,7.139999866485596,7.170000076293945,1850861.0 +2025-04-22,7.110000133514404,7.192500114440918,7.050000190734863,7.065000057220459,2064461.0 +2025-04-23,7.139999866485596,7.260000228881836,7.117499828338623,7.170000076293945,2853966.0 +2025-04-24,7.184999942779541,7.237500190734863,7.110000133514404,7.117499828338623,5920038.0 +2025-04-27,7.192500114440918,7.230000019073486,7.102499961853027,7.162499904632568,2713259.0 +2025-04-28,7.162499904632568,7.215000152587891,7.019999980926514,7.050000190734863,3894599.0 +2025-04-29,7.050000190734863,7.132500171661377,6.974999904632568,7.005000114440918,4227853.0 +2025-04-30,7.012499809265137,7.042500019073486,6.817500114440918,6.90749979019165,2605135.0 +2025-05-01,6.922500133514404,6.929999828338623,6.824999809265137,6.914999961853027,913119.0 +2025-05-04,6.914999961853027,6.974999904632568,6.757500171661377,6.787499904632568,1123590.0 +2025-05-05,6.795000076293945,6.855000019073486,6.742499828338623,6.840000152587891,1482646.0 +2025-05-06,6.824999809265137,6.900000095367432,6.712500095367432,6.78000020980835,1522830.0 +2025-05-07,6.877500057220459,6.929999828338623,6.772500038146973,6.817500114440918,3327742.0 +2025-05-08,6.795000076293945,6.824999809265137,6.644999980926514,6.675000190734863,1814233.0 +2025-05-11,6.704999923706055,6.727499961853027,6.599999904632568,6.637499809265137,1096531.0 +2025-05-12,6.644999980926514,6.727499961853027,6.630000114440918,6.675000190734863,1183529.0 +2025-05-13,6.697500228881836,6.802499771118164,6.607500076293945,6.630000114440918,2335514.0 +2025-05-14,6.644999980926514,6.795000076293945,6.622499942779541,6.764999866485596,2834553.0 +2025-05-15,6.75,6.75,6.622499942779541,6.637499809265137,2348089.0 +2025-05-18,6.637499809265137,6.637499809265137,6.637499809265137,6.637499809265137,0.0 +2025-05-19,6.59250020980835,6.855000019073486,6.5625,6.787499904632568,5325189.0 +2025-05-20,6.764999866485596,6.787499904632568,6.690000057220459,6.75,1841447.0 +2025-05-21,6.75,6.764999866485596,6.614999771118164,6.630000114440918,1094161.0 +2025-05-22,6.630000114440918,6.637499809265137,6.525000095367432,6.539999961853027,1532453.0 +2025-05-25,6.554999828338623,6.599999904632568,6.517499923706055,6.53249979019165,954881.0 +2025-05-26,6.5625,6.5625,6.329999923706055,6.465000152587891,1452350.0 +2025-05-27,6.525000095367432,6.570000171661377,6.329999923706055,6.420000076293945,1732047.0 +2025-05-28,6.427499771118164,6.502500057220459,6.367499828338623,6.412499904632568,1178373.0 +2025-05-29,6.434999942779541,6.525000095367432,6.360000133514404,6.472499847412109,1589046.0 +2025-06-01,6.465000152587891,6.510000228881836,6.329999923706055,6.412499904632568,1344422.0 +2025-06-02,6.412499904632568,6.442500114440918,6.367499828338623,6.420000076293945,950237.0 +2025-06-03,6.434999942779541,6.697500228881836,6.420000076293945,6.607500076293945,3238643.0 +2025-06-04,6.800000190734863,6.920000076293945,6.599999904632568,6.710000038146973,3188170.0 +2025-06-11,6.730000019073486,6.739999771118164,6.590000152587891,6.599999904632568,1507447.0 +2025-06-12,6.599999904632568,6.599999904632568,6.010000228881836,6.130000114440918,3111592.0 +2025-06-15,5.519999980926514,5.96999979019165,5.519999980926514,5.949999809265137,2852852.0 +2025-06-16,5.980000019073486,6.059999942779541,5.929999828338623,5.949999809265137,6376198.0 +2025-06-17,5.929999828338623,6.019999980926514,5.840000152587891,5.860000133514404,2104272.0 +2025-06-18,5.849999904632568,5.869999885559082,5.510000228881836,5.539999961853027,5406281.0 +2025-06-19,5.5,5.539999961853027,5.420000076293945,5.460000038146973,3249991.0 +2025-06-22,5.460000038146973,5.929999828338623,5.460000038146973,5.710000038146973,7674609.0 +2025-06-23,5.789999961853027,5.940000057220459,5.730000019073486,5.789999961853027,4856848.0 +2025-06-24,5.920000076293945,6.059999942779541,5.880000114440918,6.03000020980835,6981466.0 +2025-06-25,6.050000190734863,6.25,5.909999847412109,6.199999809265137,4112574.0 +2025-06-26,6.210000038146973,6.25,6.130000114440918,6.199999809265137,1958000.0 +2025-06-29,6.210000038146973,6.619999885559082,6.210000038146973,6.46999979019165,4565920.0 +2025-06-30,6.480000019073486,6.53000020980835,6.349999904632568,6.400000095367432,3058350.0 +2025-07-01,6.400000095367432,6.460000038146973,6.269999980926514,6.300000190734863,2232305.0 +2025-07-02,6.300000190734863,6.440000057220459,6.260000228881836,6.380000114440918,2231559.0 +2025-07-03,6.440000057220459,6.550000190734863,6.400000095367432,6.429999828338623,4800970.0 +2025-07-06,6.449999809265137,6.519999980926514,6.380000114440918,6.460000038146973,2840698.0 +2025-07-07,6.46999979019165,6.619999885559082,6.429999828338623,6.619999885559082,3827241.0 +2025-07-08,6.599999904632568,6.670000076293945,6.449999809265137,6.480000019073486,3700250.0 +2025-07-09,6.53000020980835,6.590000152587891,6.449999809265137,6.570000171661377,2055018.0 +2025-07-10,6.570000171661377,6.610000133514404,6.480000019073486,6.489999771118164,2408786.0 +2025-07-13,6.5,6.800000190734863,6.480000019073486,6.739999771118164,5927430.0 +2025-07-14,6.739999771118164,6.809999942779541,6.559999942779541,6.590000152587891,4268734.0 +2025-07-15,6.590000152587891,6.619999885559082,6.449999809265137,6.449999809265137,2337135.0 +2025-07-16,6.449999809265137,6.510000228881836,6.400000095367432,6.429999828338623,1548831.0 +2025-07-17,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,0.0 +2025-07-20,6.420000076293945,6.489999771118164,6.349999904632568,6.360000133514404,1057657.0 +2025-07-21,6.360000133514404,6.380000114440918,6.28000020980835,6.349999904632568,1449020.0 +2025-07-22,6.349999904632568,6.360000133514404,6.170000076293945,6.199999809265137,2302280.0 +2025-07-23,6.130000114440918,6.260000228881836,6.130000114440918,6.199999809265137,2068166.0 +2025-07-24,6.21999979019165,6.230000019073486,6.119999885559082,6.199999809265137,1356119.0 +2025-07-27,6.199999809265137,6.329999923706055,6.199999809265137,6.230000019073486,1110627.0 +2025-07-28,6.21999979019165,6.230000019073486,6.099999904632568,6.099999904632568,3471578.0 +2025-07-29,6.0,6.0,5.610000133514404,5.880000114440918,7648900.0 +2025-07-30,5.900000095367432,5.960000038146973,5.829999923706055,5.880000114440918,1946831.0 +2025-07-31,5.880000114440918,5.960000038146973,5.809999942779541,5.929999828338623,1604787.0 +2025-08-03,5.889999866485596,5.889999866485596,5.789999961853027,5.880000114440918,1629936.0 +2025-08-04,5.880000114440918,5.949999809265137,5.829999923706055,5.869999885559082,1935826.0 +2025-08-05,5.869999885559082,5.909999847412109,5.769999980926514,5.800000190734863,2779863.0 +2025-08-06,5.800000190734863,5.880000114440918,5.71999979019165,5.869999885559082,2962611.0 +2025-08-07,5.869999885559082,5.880000114440918,5.769999980926514,5.800000190734863,2208941.0 +2025-08-10,5.800000190734863,5.840000152587891,5.710000038146973,5.78000020980835,1765273.0 +2025-08-11,5.78000020980835,5.78000020980835,5.579999923706055,5.590000152587891,2558687.0 +2025-08-12,5.599999904632568,5.650000095367432,5.510000228881836,5.599999904632568,2162675.0 +2025-08-13,5.650000095367432,5.650000095367432,5.510000228881836,5.539999961853027,1852750.0 +2025-08-14,5.539999961853027,5.539999961853027,5.480000019073486,5.510000228881836,2807464.0 +2025-08-17,5.53000020980835,5.679999828338623,5.519999980926514,5.610000133514404,5812969.0 +2025-08-18,5.630000114440918,5.769999980926514,5.599999904632568,5.75,5924316.0 +2025-08-19,5.75,6.0,5.739999771118164,5.900000095367432,9881037.0 +2025-08-20,5.920000076293945,5.989999771118164,5.829999923706055,5.840000152587891,5676859.0 +2025-08-21,5.840000152587891,5.940000057220459,5.760000228881836,5.880000114440918,8457583.0 +2025-08-24,5.900000095367432,5.96999979019165,5.860000133514404,5.880000114440918,3776131.0 +2025-08-25,5.880000114440918,5.989999771118164,5.820000171661377,5.860000133514404,4902346.0 +2025-08-26,5.849999904632568,5.889999866485596,5.760000228881836,5.769999980926514,3627875.0 +2025-08-27,5.820000171661377,5.840000152587891,5.75,5.769999980926514,2423120.0 +2025-08-28,5.75,5.769999980926514,5.699999809265137,5.730000019073486,1551720.0 +2025-08-31,5.699999809265137,5.71999979019165,5.570000171661377,5.610000133514404,2395411.0 +2025-09-01,5.579999923706055,5.639999866485596,5.539999961853027,5.550000190734863,2727556.0 +2025-09-02,5.559999942779541,5.559999942779541,5.460000038146973,5.510000228881836,2502316.0 +2025-09-03,5.519999980926514,5.639999866485596,5.5,5.539999961853027,1999653.0 +2025-09-04,5.550000190734863,5.579999923706055,5.489999771118164,5.53000020980835,1840603.0 diff --git a/data/2240.csv b/data/2240.csv new file mode 100644 index 0000000000000000000000000000000000000000..6851dc2db2616f9f5aabc3f078198ae3355ee057 --- /dev/null +++ b/data/2240.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,63.5,64.0,63.0,63.5,203830.0 +2010-03-07,64.25,64.75,63.5,64.75,219940.0 +2010-03-08,64.5,64.75,63.75,64.5,128847.0 +2010-03-09,64.0,65.5,64.0,65.0,158567.0 +2010-03-10,65.25,65.5,64.0,64.25,118956.0 +2010-03-11,64.25,64.75,63.5,64.5,134228.0 +2010-03-14,64.5,64.75,64.5,64.75,111513.0 +2010-03-15,64.75,65.75,64.5,65.75,149604.0 +2010-03-16,65.75,66.0,65.0,65.75,188869.0 +2010-03-17,65.75,65.75,65.75,65.75,0.0 +2010-03-18,67.25,67.75,66.0,66.5,247232.0 +2010-03-21,67.0,67.25,66.0,66.5,146832.0 +2010-03-22,66.5,67.5,65.75,66.75,1482279.0 +2010-03-23,66.75,67.0,66.0,66.25,276366.0 +2010-03-24,66.0,67.0,65.75,67.0,159893.0 +2010-03-25,67.5,68.0,67.5,67.5,260152.0 +2010-03-28,67.75,68.0,67.5,68.0,70580.0 +2010-03-29,68.0,68.0,68.0,68.0,0.0 +2010-03-30,68.0,68.0,68.0,68.0,0.0 +2010-03-31,67.5,67.5,67.0,67.25,198254.0 +2010-04-01,67.25,67.75,67.0,67.0,134517.0 +2010-04-04,67.0,67.0,67.0,67.0,0.0 +2010-04-05,67.0,67.0,67.0,67.0,0.0 +2010-04-06,48.599998474121094,48.599998474121094,46.599998474121094,48.20000076293945,273261.0 +2010-04-07,48.20000076293945,49.099998474121094,48.20000076293945,49.0,576592.0 +2010-04-08,49.0,51.5,49.0,51.0,449333.0 +2010-04-11,51.25,53.0,51.25,52.75,329680.0 +2010-04-12,53.0,54.0,52.75,53.5,163958.0 +2010-04-13,53.75,53.75,52.25,53.25,265459.0 +2010-04-14,52.75,54.5,52.5,54.0,126386.0 +2010-04-15,54.25,55.25,54.25,54.25,251621.0 +2010-04-18,54.25,55.0,53.5,53.75,135740.0 +2010-04-19,53.5,53.75,52.75,53.75,69331.0 +2010-04-20,53.0,54.75,52.75,54.0,117628.0 +2010-04-21,52.0,52.75,50.5,51.5,634128.0 +2010-04-22,51.5,51.5,50.75,51.25,60227.0 +2010-04-25,51.25,51.25,51.25,51.25,0.0 +2010-04-26,51.25,51.25,51.25,51.25,0.0 +2010-04-27,50.0,50.5,49.79999923706055,49.79999923706055,187411.0 +2010-04-28,49.79999923706055,49.900001525878906,49.29999923706055,49.29999923706055,80267.0 +2010-04-29,49.400001525878906,49.400001525878906,49.0,49.0,86467.0 +2010-05-02,49.0,49.0,49.0,49.0,0.0 +2010-05-03,48.900001525878906,48.900001525878906,47.900001525878906,48.0,234031.0 +2010-05-04,48.0,48.0,47.70000076293945,47.70000076293945,99618.0 +2010-05-05,47.79999923706055,48.599998474121094,47.79999923706055,48.599998474121094,305048.0 +2010-05-06,48.099998474121094,48.599998474121094,48.0,48.20000076293945,226744.0 +2010-05-09,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0 +2010-05-10,46.5,47.29999923706055,46.5,47.0,376516.0 +2010-05-11,47.400001525878906,49.0,47.400001525878906,48.900001525878906,562857.0 +2010-05-12,49.0,51.25,48.900001525878906,49.29999923706055,1082326.0 +2010-05-13,49.70000076293945,50.5,49.599998474121094,49.70000076293945,201133.0 +2010-05-16,49.0,49.099998474121094,47.70000076293945,48.099998474121094,140351.0 +2010-05-17,48.20000076293945,48.5,47.29999923706055,48.5,60131.0 +2010-05-18,48.0,48.29999923706055,47.70000076293945,47.900001525878906,114482.0 +2010-05-19,48.20000076293945,48.29999923706055,48.0,48.20000076293945,156006.0 +2010-05-20,47.79999923706055,47.79999923706055,45.70000076293945,46.0,211652.0 +2010-05-23,43.5,45.20000076293945,43.0,44.099998474121094,701231.0 +2010-05-24,44.29999923706055,44.5,43.0,43.900001525878906,169366.0 +2010-05-25,44.0,44.400001525878906,43.5,43.70000076293945,617145.0 +2010-05-26,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2010-05-27,42.400001525878906,42.900001525878906,41.5,42.0,180735.0 +2010-05-30,42.0,42.0,42.0,42.0,0.0 +2010-05-31,42.0,42.0,42.0,42.0,0.0 +2010-06-01,43.5,44.20000076293945,43.400001525878906,43.900001525878906,109184.0 +2010-06-02,43.5,43.70000076293945,41.79999923706055,41.79999923706055,258111.0 +2010-06-03,42.20000076293945,42.400001525878906,41.5,42.099998474121094,237000.0 +2010-06-06,41.29999923706055,41.29999923706055,39.79999923706055,40.5,638354.0 +2010-06-07,40.599998474121094,40.79999923706055,40.20000076293945,40.400001525878906,156678.0 +2010-06-08,40.099998474121094,40.5,40.0,40.20000076293945,218349.0 +2010-06-09,40.20000076293945,40.599998474121094,40.0,40.099998474121094,187726.0 +2010-06-10,40.400001525878906,40.79999923706055,40.20000076293945,40.5,158523.0 +2010-06-13,41.0,42.400001525878906,41.0,41.900001525878906,485335.0 +2010-06-14,41.900001525878906,42.79999923706055,41.599998474121094,41.79999923706055,270874.0 +2010-06-15,42.29999923706055,42.70000076293945,41.79999923706055,42.0,245782.0 +2010-06-16,42.0,42.5,41.70000076293945,41.79999923706055,362334.0 +2010-06-17,42.099998474121094,42.400001525878906,42.0,42.0,200832.0 +2010-06-20,42.20000076293945,43.79999923706055,42.20000076293945,43.5,293498.0 +2010-06-21,43.70000076293945,43.79999923706055,43.29999923706055,43.599998474121094,85976.0 +2010-06-22,43.900001525878906,46.0,43.599998474121094,45.099998474121094,418073.0 +2010-06-23,45.0,46.5,44.900001525878906,45.79999923706055,367907.0 +2010-06-24,45.599998474121094,46.099998474121094,45.400001525878906,46.0,94806.0 +2010-06-27,46.0,46.0,46.0,46.0,0.0 +2010-06-28,46.0,46.0,46.0,46.0,0.0 +2010-06-29,46.0,46.0,46.0,46.0,0.0 +2010-06-30,45.099998474121094,45.099998474121094,43.900001525878906,44.20000076293945,87837.0 +2010-07-01,43.0,44.20000076293945,42.20000076293945,43.599998474121094,34166.0 +2010-07-04,44.0,44.0,42.400001525878906,42.400001525878906,57063.0 +2010-07-05,42.5,42.599998474121094,42.20000076293945,42.5,27756.0 +2010-07-06,42.20000076293945,42.79999923706055,42.20000076293945,42.79999923706055,51061.0 +2010-07-07,43.0,43.400001525878906,42.900001525878906,43.400001525878906,125398.0 +2010-07-08,43.0,43.599998474121094,43.0,43.29999923706055,35400.0 +2010-07-11,44.0,45.0,43.70000076293945,44.79999923706055,82087.0 +2010-07-12,45.5,45.5,44.70000076293945,44.79999923706055,110892.0 +2010-07-13,44.29999923706055,44.29999923706055,43.70000076293945,43.79999923706055,100618.0 +2010-07-14,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2010-07-15,43.599998474121094,44.20000076293945,42.900001525878906,42.900001525878906,133644.0 +2010-07-18,42.0,42.79999923706055,42.0,42.79999923706055,51889.0 +2010-07-19,42.900001525878906,43.79999923706055,42.70000076293945,43.29999923706055,92860.0 +2010-07-20,42.29999923706055,43.5,42.29999923706055,43.20000076293945,57838.0 +2010-07-21,43.20000076293945,44.29999923706055,42.79999923706055,42.900001525878906,221931.0 +2010-07-22,43.599998474121094,43.599998474121094,43.099998474121094,43.099998474121094,135041.0 +2010-07-25,43.79999923706055,44.400001525878906,43.400001525878906,44.20000076293945,549813.0 +2010-07-26,44.599998474121094,44.79999923706055,44.0,44.29999923706055,306609.0 +2010-07-27,44.29999923706055,44.400001525878906,43.70000076293945,43.900001525878906,295046.0 +2010-07-28,44.099998474121094,45.099998474121094,44.099998474121094,44.5,382632.0 +2010-07-29,44.599998474121094,46.0,44.5,44.70000076293945,514509.0 +2010-08-01,45.099998474121094,45.599998474121094,44.70000076293945,45.099998474121094,258525.0 +2010-08-02,44.79999923706055,45.0,44.400001525878906,44.400001525878906,249529.0 +2010-08-03,44.5,44.79999923706055,44.099998474121094,44.099998474121094,261654.0 +2010-08-04,44.29999923706055,44.599998474121094,44.0,44.0,209381.0 +2010-08-05,44.20000076293945,44.29999923706055,44.0,44.29999923706055,65499.0 +2010-08-08,44.20000076293945,44.20000076293945,43.900001525878906,43.900001525878906,88741.0 +2010-08-09,43.900001525878906,44.400001525878906,43.900001525878906,44.20000076293945,152363.0 +2010-08-10,44.29999923706055,44.400001525878906,43.900001525878906,43.900001525878906,43280.0 +2010-08-11,43.900001525878906,43.900001525878906,43.400001525878906,43.599998474121094,48936.0 +2010-08-12,43.29999923706055,43.29999923706055,42.599998474121094,42.70000076293945,112612.0 +2010-08-15,42.599998474121094,42.599998474121094,42.0,42.5,76572.0 +2010-08-16,42.5,43.0,42.5,43.0,34108.0 +2010-08-17,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,136138.0 +2010-08-18,42.900001525878906,43.0,42.20000076293945,42.70000076293945,237513.0 +2010-08-19,42.900001525878906,43.0,42.20000076293945,42.5,48672.0 +2010-08-22,42.0,42.0,41.599998474121094,41.79999923706055,64492.0 +2010-08-23,41.79999923706055,41.79999923706055,41.400001525878906,41.599998474121094,75182.0 +2010-08-24,41.599998474121094,42.29999923706055,41.400001525878906,42.29999923706055,125251.0 +2010-08-25,42.400001525878906,42.79999923706055,42.099998474121094,42.099998474121094,131880.0 +2010-08-26,41.79999923706055,42.0,41.599998474121094,42.0,22758.0 +2010-08-29,42.400001525878906,42.70000076293945,42.20000076293945,42.400001525878906,31208.0 +2010-08-30,42.400001525878906,42.400001525878906,42.0,42.0,8452.0 +2010-08-31,42.0,42.20000076293945,41.70000076293945,41.900001525878906,29316.0 +2010-09-01,41.599998474121094,41.70000076293945,41.5,41.5,34989.0 +2010-09-02,41.599998474121094,41.900001525878906,41.599998474121094,41.70000076293945,32679.0 +2010-09-05,42.0,43.099998474121094,42.0,42.900001525878906,163154.0 +2010-09-06,43.0,43.0,42.400001525878906,42.79999923706055,62938.0 +2010-09-07,42.900001525878906,43.0,42.79999923706055,42.900001525878906,63166.0 +2010-09-09,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2010-09-12,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2010-09-14,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2010-09-15,43.20000076293945,43.70000076293945,43.20000076293945,43.400001525878906,91178.0 +2010-09-16,43.400001525878906,43.5,43.20000076293945,43.29999923706055,21846.0 +2010-09-19,43.29999923706055,43.5,43.20000076293945,43.5,27277.0 +2010-09-20,43.70000076293945,44.0,43.5,43.70000076293945,68395.0 +2010-09-21,43.70000076293945,43.900001525878906,43.599998474121094,43.900001525878906,63188.0 +2010-09-22,43.900001525878906,45.0,43.900001525878906,44.599998474121094,302152.0 +2010-09-26,44.70000076293945,47.5,44.70000076293945,46.5,291859.0 +2010-09-27,46.5,46.5,45.29999923706055,46.5,55400.0 +2010-09-28,46.400001525878906,46.400001525878906,46.0,46.0,63246.0 +2010-09-29,46.0,46.0,46.0,46.0,0.0 +2010-09-30,45.599998474121094,45.900001525878906,45.5,45.79999923706055,26651.0 +2010-10-03,45.79999923706055,46.099998474121094,45.70000076293945,45.900001525878906,6770.0 +2010-10-04,45.900001525878906,47.5,45.79999923706055,47.0,132023.0 +2010-10-05,46.900001525878906,48.0,46.79999923706055,47.599998474121094,120755.0 +2010-10-06,47.5,47.5,47.0,47.5,49577.0 +2010-10-07,47.5,47.5,47.0,47.20000076293945,18993.0 +2010-10-10,47.20000076293945,47.29999923706055,46.900001525878906,46.900001525878906,13945.0 +2010-10-11,46.599998474121094,47.0,45.79999923706055,46.5,48845.0 +2010-10-12,46.20000076293945,46.29999923706055,46.099998474121094,46.099998474121094,19885.0 +2010-10-13,46.5,46.5,46.099998474121094,46.099998474121094,26358.0 +2010-10-14,46.099998474121094,46.099998474121094,45.20000076293945,45.20000076293945,99160.0 +2010-10-17,45.0,45.0,44.0,44.0,59824.0 +2010-10-18,44.20000076293945,44.5,43.79999923706055,44.0,42270.0 +2010-10-19,40.599998474121094,40.900001525878906,39.599998474121094,39.599998474121094,1264115.0 +2010-10-20,39.79999923706055,39.79999923706055,38.20000076293945,38.29999923706055,505318.0 +2010-10-21,38.0,38.70000076293945,37.79999923706055,38.29999923706055,147026.0 +2010-10-24,38.400001525878906,38.400001525878906,37.5,38.0,239172.0 +2010-10-25,38.29999923706055,40.20000076293945,38.29999923706055,40.0,968145.0 +2010-10-26,39.79999923706055,39.79999923706055,38.79999923706055,39.0,396199.0 +2010-10-27,39.20000076293945,40.70000076293945,39.0,39.29999923706055,960830.0 +2010-10-28,39.400001525878906,39.400001525878906,38.79999923706055,38.79999923706055,417379.0 +2010-10-31,38.900001525878906,39.0,38.599998474121094,39.0,313377.0 +2010-11-01,38.900001525878906,39.29999923706055,38.900001525878906,38.900001525878906,286146.0 +2010-11-02,38.70000076293945,38.70000076293945,38.099998474121094,38.400001525878906,176299.0 +2010-11-03,38.400001525878906,38.400001525878906,37.79999923706055,37.900001525878906,369492.0 +2010-11-04,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0 +2010-11-07,37.900001525878906,38.099998474121094,37.70000076293945,37.70000076293945,241741.0 +2010-11-08,37.70000076293945,37.79999923706055,37.0,37.099998474121094,967866.0 +2010-11-09,37.0,37.0,35.79999923706055,36.0,935958.0 +2010-11-10,35.79999923706055,35.900001525878906,34.900001525878906,35.099998474121094,1250352.0 +2010-11-11,,,,, +2010-11-14,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2010-11-18,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2010-11-21,34.70000076293945,34.70000076293945,32.900001525878906,33.0,1534687.0 +2010-11-22,33.0,34.20000076293945,32.79999923706055,33.29999923706055,1142562.0 +2010-11-23,33.099998474121094,33.099998474121094,32.400001525878906,32.5,1024828.0 +2010-11-24,32.5,33.0,32.20000076293945,32.70000076293945,489206.0 +2010-11-25,,,,, +2010-11-28,32.400001525878906,32.5,32.20000076293945,32.29999923706055,211133.0 +2010-11-29,32.5,32.599998474121094,32.29999923706055,32.29999923706055,206324.0 +2010-11-30,32.400001525878906,32.400001525878906,32.0,32.20000076293945,235216.0 +2010-12-01,32.20000076293945,32.70000076293945,32.20000076293945,32.29999923706055,522605.0 +2010-12-02,,,,, +2010-12-05,33.099998474121094,34.0,33.0,33.900001525878906,882928.0 +2010-12-06,34.099998474121094,34.20000076293945,33.79999923706055,34.0,541133.0 +2010-12-07,,,,, +2010-12-08,34.099998474121094,34.900001525878906,33.900001525878906,34.70000076293945,540110.0 +2010-12-09,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0 +2010-12-12,35.099998474121094,35.099998474121094,34.70000076293945,34.900001525878906,406140.0 +2010-12-13,35.0,35.099998474121094,34.5,34.70000076293945,487383.0 +2010-12-14,34.79999923706055,35.599998474121094,34.79999923706055,35.0,618107.0 +2010-12-15,35.0,35.400001525878906,34.900001525878906,35.20000076293945,617557.0 +2010-12-16,,,,, +2010-12-19,35.70000076293945,36.099998474121094,35.70000076293945,35.79999923706055,598959.0 +2010-12-20,36.20000076293945,36.599998474121094,36.0,36.099998474121094,909379.0 +2010-12-21,36.0,36.099998474121094,35.79999923706055,36.099998474121094,295791.0 +2010-12-22,36.099998474121094,36.099998474121094,35.70000076293945,35.79999923706055,340203.0 +2010-12-23,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0 +2010-12-26,35.79999923706055,35.79999923706055,35.20000076293945,35.400001525878906,304593.0 +2010-12-27,35.5,35.599998474121094,35.0,35.099998474121094,389419.0 +2010-12-28,35.0,35.20000076293945,34.900001525878906,35.099998474121094,254725.0 +2010-12-29,35.099998474121094,35.20000076293945,34.900001525878906,35.0,275056.0 +2010-12-30,,,,, +2011-01-02,35.099998474121094,35.29999923706055,34.900001525878906,35.0,636097.0 +2011-01-03,35.0,35.400001525878906,35.0,35.400001525878906,468436.0 +2011-01-04,35.400001525878906,35.900001525878906,35.400001525878906,35.70000076293945,521961.0 +2011-01-05,35.79999923706055,35.79999923706055,35.5,35.5,344824.0 +2011-01-06,35.5,35.5,35.5,35.5,0.0 +2011-01-09,35.20000076293945,35.5,35.099998474121094,35.29999923706055,503598.0 +2011-01-10,35.400001525878906,35.400001525878906,35.099998474121094,35.099998474121094,386734.0 +2011-01-11,35.20000076293945,35.79999923706055,35.099998474121094,35.5,422524.0 +2011-01-12,35.599998474121094,35.79999923706055,35.400001525878906,35.400001525878906,266478.0 +2011-01-13,,,,, +2011-01-16,35.400001525878906,35.900001525878906,35.400001525878906,35.79999923706055,644744.0 +2011-01-17,35.900001525878906,36.0,35.70000076293945,35.79999923706055,400859.0 +2011-01-18,35.79999923706055,36.400001525878906,35.599998474121094,35.599998474121094,648179.0 +2011-01-19,36.0,36.599998474121094,35.599998474121094,36.5,1337912.0 +2011-01-20,,,,, +2011-01-23,37.20000076293945,37.79999923706055,37.099998474121094,37.79999923706055,561264.0 +2011-01-24,37.79999923706055,37.79999923706055,37.20000076293945,37.29999923706055,682782.0 +2011-01-25,37.29999923706055,37.5,37.099998474121094,37.20000076293945,241504.0 +2011-01-26,37.099998474121094,37.099998474121094,36.79999923706055,36.900001525878906,253320.0 +2011-01-27,,,,, +2011-01-30,33.20000076293945,34.29999923706055,33.20000076293945,34.20000076293945,568089.0 +2011-01-31,34.29999923706055,35.20000076293945,33.20000076293945,33.70000076293945,499064.0 +2011-02-01,33.900001525878906,34.0,33.400001525878906,33.5,294122.0 +2011-02-02,34.20000076293945,34.5,34.0,34.20000076293945,501597.0 +2011-02-03,,,,, +2011-02-06,34.400001525878906,34.599998474121094,34.29999923706055,34.400001525878906,596271.0 +2011-02-07,34.400001525878906,34.79999923706055,34.29999923706055,34.70000076293945,568684.0 +2011-02-08,34.79999923706055,35.599998474121094,34.5,35.29999923706055,993971.0 +2011-02-09,35.29999923706055,35.900001525878906,35.29999923706055,35.400001525878906,592228.0 +2011-02-10,,,,, +2011-02-13,35.900001525878906,36.29999923706055,35.79999923706055,36.20000076293945,490957.0 +2011-02-14,36.29999923706055,36.5,35.900001525878906,36.400001525878906,226927.0 +2011-02-15,36.29999923706055,36.79999923706055,36.099998474121094,36.5,292140.0 +2011-02-16,36.29999923706055,36.29999923706055,35.5,35.599998474121094,204876.0 +2011-02-17,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0 +2011-02-20,34.79999923706055,35.5,34.79999923706055,35.099998474121094,199921.0 +2011-02-21,35.0,35.29999923706055,34.70000076293945,34.900001525878906,184116.0 +2011-02-22,34.400001525878906,34.900001525878906,33.70000076293945,34.29999923706055,229542.0 +2011-02-23,34.5,34.70000076293945,33.79999923706055,33.79999923706055,202008.0 +2011-02-24,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2011-02-27,34.099998474121094,34.099998474121094,31.0,31.299999237060547,341368.0 +2011-02-28,31.200000762939453,31.399999618530273,30.5,30.899999618530273,472226.0 +2011-03-01,31.299999237060547,31.299999237060547,27.899999618530273,27.899999618530273,595684.0 +2011-03-02,28.0,28.0,25.5,25.799999237060547,534248.0 +2011-03-03,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2011-03-06,28.100000381469727,28.799999237060547,27.899999618530273,28.700000762939453,517540.0 +2011-03-07,28.899999618530273,30.0,28.399999618530273,29.899999618530273,259268.0 +2011-03-08,29.899999618530273,31.0,29.899999618530273,30.600000381469727,276623.0 +2011-03-09,31.0,31.5,30.799999237060547,30.899999618530273,204582.0 +2011-03-10,,,,, +2011-03-13,32.79999923706055,34.0,32.599998474121094,33.70000076293945,331252.0 +2011-03-14,33.29999923706055,33.29999923706055,32.29999923706055,32.29999923706055,459140.0 +2011-03-15,31.899999618530273,31.899999618530273,30.0,30.100000381469727,349364.0 +2011-03-16,31.0,31.200000762939453,30.600000381469727,31.0,138425.0 +2011-03-17,,,,, +2011-03-20,33.099998474121094,33.099998474121094,32.29999923706055,32.900001525878906,333834.0 +2011-03-21,,,,, +2011-03-22,33.099998474121094,33.599998474121094,33.0,33.099998474121094,518378.0 +2011-03-23,32.70000076293945,33.20000076293945,32.70000076293945,33.0,127420.0 +2011-03-24,33.0,33.0,33.0,33.0,0.0 +2011-03-27,33.79999923706055,34.0,33.5,33.900001525878906,209162.0 +2011-03-28,34.0,34.400001525878906,33.79999923706055,34.0,292311.0 +2011-03-29,34.0,34.20000076293945,33.79999923706055,34.099998474121094,118091.0 +2011-03-30,34.20000076293945,34.400001525878906,34.0,34.20000076293945,114660.0 +2011-03-31,,,,, +2011-04-03,34.900001525878906,34.900001525878906,34.400001525878906,34.79999923706055,512198.0 +2011-04-04,34.900001525878906,34.900001525878906,34.5,34.70000076293945,282506.0 +2011-04-05,32.099998474121094,32.5,31.299999237060547,31.299999237060547,2813194.0 +2011-04-06,30.700000762939453,30.899999618530273,30.100000381469727,30.399999618530273,1189484.0 +2011-04-07,,,,, +2011-04-10,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 +2011-04-11,30.5,31.100000381469727,30.399999618530273,30.899999618530273,655869.0 +2011-04-12,31.600000381469727,31.799999237060547,31.299999237060547,31.5,674278.0 +2011-04-13,31.5,31.5,30.899999618530273,31.200000762939453,853585.0 +2011-04-14,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2011-04-17,30.700000762939453,30.799999237060547,30.5,30.5,268460.0 +2011-04-18,30.700000762939453,30.700000762939453,30.0,30.299999237060547,698763.0 +2011-04-19,30.399999618530273,30.399999618530273,29.600000381469727,30.100000381469727,275481.0 +2011-04-20,30.0,30.100000381469727,29.899999618530273,30.0,249439.0 +2011-04-21,,,,, +2011-04-24,30.0,30.299999237060547,29.899999618530273,30.200000762939453,215926.0 +2011-04-25,30.200000762939453,30.600000381469727,30.200000762939453,30.399999618530273,492835.0 +2011-04-26,30.600000381469727,30.899999618530273,30.600000381469727,30.899999618530273,307500.0 +2011-04-27,31.0,31.299999237060547,31.0,31.100000381469727,437765.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,30.899999618530273,31.200000762939453,30.799999237060547,31.100000381469727,229721.0 +2011-05-03,31.200000762939453,31.299999237060547,30.899999618530273,31.0,273366.0 +2011-05-04,31.100000381469727,31.700000762939453,30.899999618530273,31.399999618530273,845001.0 +2011-05-05,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0 +2011-05-08,32.599998474121094,34.900001525878906,32.599998474121094,33.70000076293945,4426678.0 +2011-05-09,33.79999923706055,33.900001525878906,32.900001525878906,33.20000076293945,942845.0 +2011-05-10,33.099998474121094,33.5,32.400001525878906,32.599998474121094,1280599.0 +2011-05-11,32.900001525878906,33.29999923706055,32.5,32.599998474121094,633349.0 +2011-05-12,,,,, +2011-05-15,32.79999923706055,33.099998474121094,32.5,32.5,350925.0 +2011-05-16,32.5,32.599998474121094,32.099998474121094,32.599998474121094,432929.0 +2011-05-17,32.5,32.79999923706055,32.5,32.70000076293945,348046.0 +2011-05-18,32.79999923706055,33.20000076293945,32.70000076293945,32.900001525878906,448707.0 +2011-05-19,,,,, +2011-05-22,33.599998474121094,33.599998474121094,33.099998474121094,33.099998474121094,527784.0 +2011-05-23,33.0,33.0,32.79999923706055,32.79999923706055,300448.0 +2011-05-24,32.79999923706055,33.0,32.599998474121094,33.0,224967.0 +2011-05-25,33.099998474121094,33.099998474121094,32.599998474121094,32.79999923706055,214981.0 +2011-05-26,,,,, +2011-05-29,33.29999923706055,35.400001525878906,33.099998474121094,34.5,2090301.0 +2011-05-30,34.599998474121094,34.70000076293945,33.900001525878906,33.900001525878906,548756.0 +2011-05-31,34.0,34.29999923706055,33.900001525878906,34.0,257926.0 +2011-06-01,34.0,34.099998474121094,33.79999923706055,33.900001525878906,217334.0 +2011-06-02,,,,, +2011-06-05,33.099998474121094,33.900001525878906,33.0,33.400001525878906,402431.0 +2011-06-06,33.599998474121094,33.599998474121094,33.29999923706055,33.400001525878906,103746.0 +2011-06-07,33.29999923706055,33.400001525878906,32.29999923706055,32.70000076293945,486171.0 +2011-06-08,32.70000076293945,32.70000076293945,32.0,32.099998474121094,254489.0 +2011-06-09,,,,, +2011-06-12,31.799999237060547,31.899999618530273,31.399999618530273,31.700000762939453,97489.0 +2011-06-13,31.799999237060547,32.20000076293945,31.5,31.899999618530273,242953.0 +2011-06-14,32.0,32.20000076293945,31.5,31.600000381469727,136304.0 +2011-06-15,31.700000762939453,31.799999237060547,31.399999618530273,31.399999618530273,128133.0 +2011-06-16,,,,, +2011-06-19,31.5,31.600000381469727,31.0,31.100000381469727,160315.0 +2011-06-20,31.0,31.0,30.600000381469727,30.799999237060547,108442.0 +2011-06-21,31.100000381469727,31.399999618530273,31.100000381469727,31.100000381469727,125193.0 +2011-06-22,31.399999618530273,31.399999618530273,31.100000381469727,31.100000381469727,60954.0 +2011-06-23,,,,, +2011-06-26,31.200000762939453,31.600000381469727,31.100000381469727,31.600000381469727,241931.0 +2011-06-27,31.5,31.700000762939453,31.299999237060547,31.299999237060547,178094.0 +2011-06-28,31.5,31.899999618530273,31.399999618530273,31.600000381469727,281393.0 +2011-06-29,31.700000762939453,31.799999237060547,31.5,31.5,241312.0 +2011-06-30,,,,, +2011-07-03,32.20000076293945,32.400001525878906,32.0,32.099998474121094,163844.0 +2011-07-04,31.899999618530273,32.0,31.700000762939453,31.799999237060547,134987.0 +2011-07-05,31.799999237060547,32.900001525878906,31.799999237060547,32.599998474121094,412548.0 +2011-07-06,32.400001525878906,32.5,32.0,32.400001525878906,221092.0 +2011-07-07,,,,, +2011-07-10,33.0,33.20000076293945,32.099998474121094,32.29999923706055,367672.0 +2011-07-11,32.29999923706055,32.400001525878906,31.600000381469727,31.600000381469727,186388.0 +2011-07-12,31.5,31.5,30.600000381469727,31.0,542189.0 +2011-07-13,31.0,31.299999237060547,30.799999237060547,30.899999618530273,117968.0 +2011-07-14,,,,, +2011-07-17,30.899999618530273,31.0,30.5,30.5,126571.0 +2011-07-18,30.299999237060547,30.700000762939453,29.899999618530273,30.200000762939453,171023.0 +2011-07-19,30.299999237060547,30.5,29.799999237060547,30.0,535617.0 +2011-07-20,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,297311.0 +2011-07-21,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2011-07-24,30.100000381469727,30.100000381469727,29.600000381469727,29.799999237060547,623728.0 +2011-07-25,29.600000381469727,29.700000762939453,29.299999237060547,29.399999618530273,480318.0 +2011-07-26,29.299999237060547,29.5,29.100000381469727,29.399999618530273,588747.0 +2011-07-27,29.299999237060547,29.399999618530273,28.799999237060547,28.899999618530273,534502.0 +2011-07-28,,,,, +2011-07-31,28.700000762939453,29.200000762939453,28.700000762939453,29.200000762939453,842660.0 +2011-08-01,29.0,29.200000762939453,28.700000762939453,29.200000762939453,866207.0 +2011-08-02,29.0,29.0,28.700000762939453,28.799999237060547,481221.0 +2011-08-03,28.200000762939453,28.399999618530273,28.200000762939453,28.399999618530273,480839.0 +2011-08-04,,,,, +2011-08-07,26.5,27.0,26.0,26.600000381469727,512953.0 +2011-08-08,26.899999618530273,26.899999618530273,26.100000381469727,26.399999618530273,256144.0 +2011-08-09,25.600000381469727,26.200000762939453,25.200000762939453,26.200000762939453,502703.0 +2011-08-10,26.700000762939453,26.700000762939453,26.0,26.0,341392.0 +2011-08-11,,,,, +2011-08-14,26.600000381469727,26.700000762939453,26.100000381469727,26.5,353185.0 +2011-08-15,26.5,26.799999237060547,26.5,26.600000381469727,146343.0 +2011-08-16,26.700000762939453,27.0,26.200000762939453,26.200000762939453,251993.0 +2011-08-17,26.299999237060547,26.600000381469727,26.200000762939453,26.5,146654.0 +2011-08-18,,,,, +2011-08-21,25.700000762939453,25.799999237060547,25.299999237060547,25.5,166402.0 +2011-08-22,25.799999237060547,26.0,25.399999618530273,25.700000762939453,219773.0 +2011-08-23,25.799999237060547,26.200000762939453,25.600000381469727,25.700000762939453,189197.0 +2011-08-24,25.899999618530273,26.399999618530273,25.799999237060547,26.399999618530273,278282.0 +2011-08-25,,,,, +2011-08-28,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2011-09-01,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2011-09-04,27.0,27.100000381469727,26.799999237060547,27.100000381469727,255949.0 +2011-09-05,26.899999618530273,26.899999618530273,26.5,26.600000381469727,286942.0 +2011-09-06,26.399999618530273,26.700000762939453,26.299999237060547,26.299999237060547,251423.0 +2011-09-07,26.5,26.700000762939453,26.5,26.600000381469727,132469.0 +2011-09-08,,,,, +2011-09-11,26.5,26.700000762939453,26.399999618530273,26.399999618530273,190391.0 +2011-09-12,26.299999237060547,27.100000381469727,26.200000762939453,26.299999237060547,772620.0 +2011-09-13,26.799999237060547,27.200000762939453,26.5,27.0,779072.0 +2011-09-14,27.100000381469727,27.200000762939453,26.700000762939453,26.799999237060547,383460.0 +2011-09-15,,,,, +2011-09-18,27.200000762939453,27.299999237060547,27.0,27.200000762939453,456195.0 +2011-09-19,27.0,27.100000381469727,26.799999237060547,26.899999618530273,489064.0 +2011-09-20,27.0,27.299999237060547,26.799999237060547,27.200000762939453,480404.0 +2011-09-21,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,361408.0 +2011-09-22,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2011-09-25,26.600000381469727,26.600000381469727,26.399999618530273,26.600000381469727,305362.0 +2011-09-26,26.5,26.899999618530273,26.399999618530273,26.799999237060547,262631.0 +2011-09-27,27.200000762939453,27.299999237060547,26.899999618530273,27.100000381469727,383740.0 +2011-09-28,27.200000762939453,27.600000381469727,27.100000381469727,27.299999237060547,788840.0 +2011-09-29,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2011-10-02,28.299999237060547,28.700000762939453,27.600000381469727,27.899999618530273,1467681.0 +2011-10-03,27.600000381469727,27.799999237060547,27.100000381469727,27.100000381469727,568194.0 +2011-10-04,26.899999618530273,27.0,26.600000381469727,26.600000381469727,339812.0 +2011-10-05,26.899999618530273,27.0,26.799999237060547,26.799999237060547,275306.0 +2011-10-06,,,,, +2011-10-09,27.200000762939453,27.5,27.0,27.299999237060547,365083.0 +2011-10-10,27.299999237060547,27.5,27.100000381469727,27.399999618530273,290787.0 +2011-10-11,27.5,27.600000381469727,27.299999237060547,27.5,250763.0 +2011-10-12,27.399999618530273,27.399999618530273,27.100000381469727,27.299999237060547,335410.0 +2011-10-13,,,,, +2011-10-16,27.700000762939453,27.700000762939453,27.100000381469727,27.299999237060547,530229.0 +2011-10-17,26.799999237060547,26.799999237060547,26.0,26.200000762939453,1266908.0 +2011-10-18,26.100000381469727,26.5,25.899999618530273,26.200000762939453,470907.0 +2011-10-19,26.100000381469727,26.200000762939453,26.0,26.100000381469727,225822.0 +2011-10-20,,,,, +2011-10-23,26.299999237060547,26.399999618530273,26.200000762939453,26.399999618530273,177965.0 +2011-10-24,26.299999237060547,26.399999618530273,26.100000381469727,26.299999237060547,301650.0 +2011-10-25,26.399999618530273,26.399999618530273,26.100000381469727,26.200000762939453,237610.0 +2011-10-26,26.100000381469727,26.299999237060547,26.0,26.299999237060547,173869.0 +2011-10-27,,,,, +2011-10-30,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,183428.0 +2011-10-31,26.399999618530273,26.399999618530273,26.299999237060547,26.299999237060547,127595.0 +2011-11-01,26.200000762939453,26.200000762939453,25.899999618530273,25.899999618530273,298013.0 +2011-11-02,25.899999618530273,26.200000762939453,25.899999618530273,26.200000762939453,233858.0 +2011-11-03,,,,, +2011-11-06,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2011-11-10,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2011-11-13,26.399999618530273,26.799999237060547,26.200000762939453,26.600000381469727,633383.0 +2011-11-14,26.5,26.600000381469727,26.399999618530273,26.399999618530273,267256.0 +2011-11-15,26.299999237060547,26.5,26.299999237060547,26.299999237060547,232505.0 +2011-11-16,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,217252.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 +2011-11-22,26.100000381469727,26.100000381469727,25.899999618530273,26.0,211970.0 +2011-11-23,26.0,26.0,26.0,26.0,0.0 +2011-11-24,26.0,26.0,26.0,26.0,0.0 +2011-11-27,25.700000762939453,26.600000381469727,25.600000381469727,26.200000762939453,857559.0 +2011-11-28,26.299999237060547,26.299999237060547,26.0,26.100000381469727,495609.0 +2011-11-29,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,156913.0 +2011-11-30,26.200000762939453,26.200000762939453,25.899999618530273,26.0,266987.0 +2011-12-01,,,,, +2011-12-04,26.399999618530273,26.899999618530273,26.299999237060547,26.799999237060547,871363.0 +2011-12-05,26.899999618530273,27.600000381469727,26.899999618530273,27.399999618530273,692330.0 +2011-12-06,27.299999237060547,27.399999618530273,27.200000762939453,27.299999237060547,205280.0 +2011-12-07,27.399999618530273,27.5,27.200000762939453,27.399999618530273,297011.0 +2011-12-08,,,,, +2011-12-11,27.600000381469727,28.399999618530273,27.200000762939453,27.799999237060547,404365.0 +2011-12-12,28.0,28.200000762939453,27.899999618530273,28.0,165707.0 +2011-12-13,27.899999618530273,28.600000381469727,27.200000762939453,27.5,611398.0 +2011-12-14,27.600000381469727,28.100000381469727,27.5,28.100000381469727,454632.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,28.200000762939453,28.299999237060547,28.0,28.0,320690.0 +2011-12-20,28.0,28.200000762939453,28.0,28.100000381469727,123333.0 +2011-12-21,28.100000381469727,28.200000762939453,28.0,28.0,338463.0 +2011-12-22,28.0,28.0,28.0,28.0,0.0 +2011-12-25,28.5,29.0,28.200000762939453,28.700000762939453,497745.0 +2011-12-26,28.799999237060547,28.899999618530273,28.5,28.899999618530273,380121.0 +2011-12-27,29.0,30.399999618530273,28.799999237060547,29.399999618530273,1535830.0 +2011-12-28,29.5,29.700000762939453,29.0,29.299999237060547,439397.0 +2011-12-29,,,,, +2012-01-01,29.0,29.200000762939453,28.600000381469727,28.799999237060547,188752.0 +2012-01-02,28.899999618530273,29.100000381469727,28.600000381469727,29.100000381469727,193752.0 +2012-01-03,29.100000381469727,29.399999618530273,29.0,29.200000762939453,276329.0 +2012-01-04,29.399999618530273,29.399999618530273,29.0,29.100000381469727,186355.0 +2012-01-05,,,,, +2012-01-08,29.0,29.0,28.5,28.5,309344.0 +2012-01-09,28.700000762939453,28.799999237060547,28.5,28.700000762939453,226982.0 +2012-01-10,28.600000381469727,28.700000762939453,28.399999618530273,28.600000381469727,251640.0 +2012-01-11,28.600000381469727,29.200000762939453,28.5,28.700000762939453,472767.0 +2012-01-12,,,,, +2012-01-15,28.700000762939453,28.799999237060547,28.399999618530273,28.5,283511.0 +2012-01-16,28.600000381469727,29.0,28.0,28.200000762939453,778448.0 +2012-01-17,28.100000381469727,28.399999618530273,28.0,28.399999618530273,225714.0 +2012-01-18,28.0,28.100000381469727,27.700000762939453,28.0,447544.0 +2012-01-19,,,,, +2012-01-22,27.899999618530273,28.399999618530273,27.899999618530273,28.100000381469727,233655.0 +2012-01-23,28.0,28.399999618530273,28.0,28.299999237060547,135174.0 +2012-01-24,28.5,28.5,28.100000381469727,28.100000381469727,120230.0 +2012-01-25,28.200000762939453,28.200000762939453,27.799999237060547,27.799999237060547,503891.0 +2012-01-26,,,,, +2012-01-29,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0.0 +2012-01-30,27.899999618530273,28.200000762939453,27.799999237060547,28.0,262782.0 +2012-01-31,28.200000762939453,28.399999618530273,28.0,28.299999237060547,403690.0 +2012-02-01,28.5,29.700000762939453,28.399999618530273,29.100000381469727,1520237.0 +2012-02-02,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0 +2012-02-05,29.600000381469727,30.299999237060547,29.5,29.899999618530273,1211350.0 +2012-02-06,29.899999618530273,30.0,29.299999237060547,29.799999237060547,277040.0 +2012-02-07,29.899999618530273,30.100000381469727,29.600000381469727,30.100000381469727,458066.0 +2012-02-08,30.0,30.299999237060547,29.899999618530273,30.100000381469727,750973.0 +2012-02-09,,,,, +2012-02-12,29.899999618530273,30.299999237060547,29.899999618530273,30.0,379648.0 +2012-02-13,30.0,30.799999237060547,30.0,30.600000381469727,766945.0 +2012-02-14,30.600000381469727,31.0,30.200000762939453,30.299999237060547,281044.0 +2012-02-15,30.299999237060547,30.5,30.0,30.0,304654.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,30.200000762939453,30.5,30.200000762939453,30.5,252020.0 +2012-02-21,30.399999618530273,30.799999237060547,30.399999618530273,30.399999618530273,456167.0 +2012-02-22,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 +2012-02-23,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 +2012-02-26,31.399999618530273,31.700000762939453,30.799999237060547,31.200000762939453,519421.0 +2012-02-27,31.399999618530273,32.79999923706055,31.399999618530273,32.29999923706055,663237.0 +2012-02-28,32.400001525878906,32.79999923706055,31.200000762939453,32.099998474121094,450269.0 +2012-02-29,32.29999923706055,32.70000076293945,32.20000076293945,32.400001525878906,351464.0 +2012-03-01,,,,, +2012-03-04,32.5,32.70000076293945,32.20000076293945,32.599998474121094,458817.0 +2012-03-05,32.400001525878906,32.70000076293945,32.29999923706055,32.5,305210.0 +2012-03-06,32.79999923706055,33.20000076293945,32.20000076293945,32.599998474121094,605367.0 +2012-03-07,32.0,32.5,32.0,32.5,346885.0 +2012-03-08,,,,, +2012-03-11,32.900001525878906,33.20000076293945,32.5,33.099998474121094,513231.0 +2012-03-12,33.0,33.70000076293945,32.900001525878906,33.29999923706055,715241.0 +2012-03-13,33.29999923706055,33.900001525878906,33.099998474121094,33.099998474121094,521700.0 +2012-03-14,33.099998474121094,33.400001525878906,33.0,33.099998474121094,455586.0 +2012-03-15,,,,, +2012-03-18,33.29999923706055,33.29999923706055,32.900001525878906,33.0,260151.0 +2012-03-19,33.099998474121094,33.400001525878906,32.900001525878906,33.400001525878906,513860.0 +2012-03-20,33.099998474121094,33.20000076293945,32.900001525878906,32.900001525878906,250095.0 +2012-03-21,32.900001525878906,33.099998474121094,32.79999923706055,32.79999923706055,248530.0 +2012-03-22,,,,, +2012-03-25,33.400001525878906,34.099998474121094,33.29999923706055,33.900001525878906,1295753.0 +2012-03-26,34.0,34.5,33.900001525878906,34.099998474121094,899013.0 +2012-03-27,34.20000076293945,34.400001525878906,33.79999923706055,33.900001525878906,505127.0 +2012-03-28,33.900001525878906,34.0,33.599998474121094,33.70000076293945,134220.0 +2012-03-29,,,,, +2012-04-01,33.5,33.599998474121094,33.400001525878906,33.599998474121094,356984.0 +2012-04-02,33.70000076293945,33.900001525878906,33.5,33.900001525878906,189440.0 +2012-04-03,33.900001525878906,34.099998474121094,33.599998474121094,33.70000076293945,367252.0 +2012-04-04,33.900001525878906,33.900001525878906,33.599998474121094,33.900001525878906,176239.0 +2012-04-05,,,,, +2012-04-08,33.79999923706055,33.900001525878906,32.099998474121094,32.79999923706055,356618.0 +2012-04-09,32.20000076293945,32.5,31.399999618530273,32.20000076293945,310759.0 +2012-04-10,31.799999237060547,32.099998474121094,31.0,31.0,219047.0 +2012-04-11,31.0,31.399999618530273,30.100000381469727,31.200000762939453,372745.0 +2012-04-12,,,,, +2012-04-15,30.399999618530273,30.799999237060547,30.200000762939453,30.700000762939453,194234.0 +2012-04-16,30.399999618530273,30.600000381469727,29.700000762939453,30.100000381469727,276181.0 +2012-04-17,30.299999237060547,30.600000381469727,30.100000381469727,30.399999618530273,385427.0 +2012-04-18,30.299999237060547,30.399999618530273,29.899999618530273,30.200000762939453,336996.0 +2012-04-19,,,,, +2012-04-22,30.700000762939453,30.700000762939453,30.299999237060547,30.5,136497.0 +2012-04-23,30.200000762939453,30.200000762939453,29.5,29.5,251613.0 +2012-04-24,29.600000381469727,29.700000762939453,28.700000762939453,29.0,627012.0 +2012-04-25,29.100000381469727,29.200000762939453,28.700000762939453,29.200000762939453,276655.0 +2012-04-26,,,,, +2012-04-29,29.700000762939453,30.799999237060547,29.700000762939453,30.399999618530273,1001461.0 +2012-04-30,30.399999618530273,30.399999618530273,30.0,30.200000762939453,255998.0 +2012-05-01,30.0,30.200000762939453,29.899999618530273,30.200000762939453,198715.0 +2012-05-02,30.200000762939453,30.5,30.0,30.200000762939453,149465.0 +2012-05-03,,,,, +2012-05-06,30.0,30.100000381469727,29.700000762939453,30.100000381469727,174772.0 +2012-05-07,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,376087.0 +2012-05-08,30.100000381469727,30.399999618530273,30.0,30.0,165037.0 +2012-05-09,30.0,30.0,29.399999618530273,29.799999237060547,112899.0 +2012-05-10,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2012-05-13,29.700000762939453,29.700000762939453,28.799999237060547,28.799999237060547,166372.0 +2012-05-14,28.600000381469727,28.600000381469727,28.0,28.600000381469727,306578.0 +2012-05-15,28.799999237060547,28.799999237060547,28.399999618530273,28.600000381469727,52504.0 +2012-05-16,28.100000381469727,28.399999618530273,27.899999618530273,28.100000381469727,158046.0 +2012-05-17,,,,, +2012-05-20,27.700000762939453,28.0,27.700000762939453,27.899999618530273,95255.0 +2012-05-21,27.899999618530273,28.200000762939453,27.799999237060547,28.200000762939453,71443.0 +2012-05-22,28.299999237060547,28.899999618530273,28.299999237060547,28.5,99181.0 +2012-05-23,28.399999618530273,28.600000381469727,28.200000762939453,28.5,32931.0 +2012-05-24,,,,, +2012-05-27,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,80023.0 +2012-05-28,28.299999237060547,28.799999237060547,28.200000762939453,28.799999237060547,77812.0 +2012-05-29,28.799999237060547,29.0,28.5,28.899999618530273,82022.0 +2012-05-30,28.600000381469727,29.100000381469727,28.299999237060547,28.5,91154.0 +2012-05-31,,,,, +2012-06-03,27.399999618530273,27.899999618530273,27.299999237060547,27.899999618530273,157347.0 +2012-06-04,27.600000381469727,27.799999237060547,27.600000381469727,27.700000762939453,60035.0 +2012-06-05,27.899999618530273,28.0,27.700000762939453,27.799999237060547,81842.0 +2012-06-06,27.899999618530273,28.0,27.600000381469727,27.799999237060547,115955.0 +2012-06-07,,,,, +2012-06-10,28.0,28.299999237060547,28.0,28.299999237060547,12197.0 +2012-06-11,28.200000762939453,28.600000381469727,28.0,28.5,241191.0 +2012-06-12,28.100000381469727,28.200000762939453,28.0,28.0,96414.0 +2012-06-13,28.200000762939453,28.299999237060547,28.100000381469727,28.100000381469727,49502.0 +2012-06-14,,,,, +2012-06-17,28.0,28.0,27.799999237060547,27.899999618530273,35442.0 +2012-06-18,28.100000381469727,28.200000762939453,28.0,28.200000762939453,69387.0 +2012-06-19,28.299999237060547,28.399999618530273,28.100000381469727,28.200000762939453,58203.0 +2012-06-20,28.200000762939453,28.299999237060547,28.200000762939453,28.200000762939453,20648.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-06-26,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-06-27,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-06-28,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-07-01,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-07-02,28.299999237060547,28.299999237060547,28.0,28.200000762939453,50934.0 +2012-07-03,28.299999237060547,28.5,28.200000762939453,28.299999237060547,118518.0 +2012-07-04,28.399999618530273,28.700000762939453,28.0,28.299999237060547,116482.0 +2012-07-05,,,,, +2012-07-08,28.299999237060547,29.200000762939453,28.299999237060547,28.5,149666.0 +2012-07-09,28.299999237060547,28.399999618530273,27.700000762939453,28.0,247683.0 +2012-07-10,28.100000381469727,28.100000381469727,27.899999618530273,27.899999618530273,65987.0 +2012-07-11,27.899999618530273,27.899999618530273,27.799999237060547,27.899999618530273,28475.0 +2012-07-12,,,,, +2012-07-15,27.899999618530273,28.200000762939453,27.899999618530273,28.200000762939453,26616.0 +2012-07-16,28.100000381469727,28.100000381469727,27.899999618530273,28.0,40087.0 +2012-07-17,28.0,28.0,28.0,28.0,37230.0 +2012-07-18,27.899999618530273,28.100000381469727,27.899999618530273,28.100000381469727,31161.0 +2012-07-19,,,,, +2012-07-22,28.700000762939453,29.100000381469727,28.700000762939453,29.0,54706.0 +2012-07-23,29.0,29.600000381469727,29.0,29.600000381469727,114589.0 +2012-07-24,29.399999618530273,29.700000762939453,29.399999618530273,29.5,41118.0 +2012-07-25,29.0,29.200000762939453,29.0,29.0,70874.0 +2012-07-26,,,,, +2012-07-29,29.700000762939453,30.5,29.5,30.200000762939453,239785.0 +2012-07-30,30.200000762939453,30.299999237060547,29.899999618530273,30.0,164690.0 +2012-07-31,30.100000381469727,31.0,30.100000381469727,30.5,399170.0 +2012-08-01,29.5,30.0,29.5,30.0,176792.0 +2012-08-02,,,,, +2012-08-05,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,78196.0 +2012-08-06,29.700000762939453,29.799999237060547,29.600000381469727,29.600000381469727,67821.0 +2012-08-07,29.600000381469727,29.799999237060547,29.600000381469727,29.799999237060547,70259.0 +2012-08-08,29.600000381469727,29.799999237060547,29.5,29.600000381469727,52575.0 +2012-08-09,,,,, +2012-08-12,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,36846.0 +2012-08-13,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,5797.0 +2012-08-14,29.700000762939453,29.700000762939453,29.600000381469727,29.700000762939453,14970.0 +2012-08-15,29.600000381469727,30.0,29.5,30.0,34506.0 +2012-08-16,,,,, +2012-08-19,30.0,30.0,30.0,30.0,0.0 +2012-08-23,30.0,30.0,30.0,30.0,0.0 +2012-08-26,30.399999618530273,30.399999618530273,30.200000762939453,30.200000762939453,53672.0 +2012-08-27,30.5,30.799999237060547,30.200000762939453,30.799999237060547,135931.0 +2012-08-28,30.799999237060547,30.799999237060547,30.5,30.5,63411.0 +2012-08-29,30.5,30.700000762939453,30.5,30.5,97666.0 +2012-08-30,,,,, +2012-09-02,30.200000762939453,30.5,30.200000762939453,30.399999618530273,27468.0 +2012-09-03,30.299999237060547,30.399999618530273,30.200000762939453,30.200000762939453,120864.0 +2012-09-04,30.399999618530273,31.0,29.899999618530273,30.0,275979.0 +2012-09-05,,,,, +2012-09-06,30.0,30.0,30.0,30.0,0.0 +2012-09-09,31.200000762939453,32.20000076293945,31.200000762939453,32.099998474121094,507059.0 +2012-09-10,32.0,32.099998474121094,31.5,32.0,106119.0 +2012-09-11,32.099998474121094,32.20000076293945,31.600000381469727,32.20000076293945,122292.0 +2012-09-12,32.0,32.20000076293945,31.899999618530273,31.899999618530273,24428.0 +2012-09-13,,,,, +2012-09-16,31.600000381469727,31.700000762939453,31.5,31.700000762939453,46575.0 +2012-09-17,31.600000381469727,32.0,31.600000381469727,31.700000762939453,70737.0 +2012-09-18,31.700000762939453,31.899999618530273,31.600000381469727,31.899999618530273,23306.0 +2012-09-19,31.899999618530273,32.0,30.799999237060547,31.299999237060547,55385.0 +2012-09-20,,,,, +2012-09-24,31.0,31.100000381469727,30.100000381469727,30.600000381469727,217229.0 +2012-09-25,30.399999618530273,30.600000381469727,30.399999618530273,30.399999618530273,31492.0 +2012-09-26,30.200000762939453,30.200000762939453,29.799999237060547,30.0,61381.0 +2012-09-27,,,,, +2012-09-30,29.600000381469727,29.700000762939453,29.200000762939453,29.5,49963.0 +2012-10-01,29.700000762939453,30.100000381469727,29.700000762939453,30.100000381469727,33257.0 +2012-10-02,30.100000381469727,30.200000762939453,30.100000381469727,30.200000762939453,11401.0 +2012-10-03,29.899999618530273,30.0,29.700000762939453,29.700000762939453,24300.0 +2012-10-04,,,,, +2012-10-07,29.5,29.5,28.899999618530273,28.899999618530273,166989.0 +2012-10-08,29.100000381469727,29.100000381469727,28.600000381469727,29.100000381469727,25654.0 +2012-10-09,28.899999618530273,29.299999237060547,28.899999618530273,29.0,71827.0 +2012-10-10,28.899999618530273,29.299999237060547,28.899999618530273,29.299999237060547,22202.0 +2012-10-11,,,,, +2012-10-14,28.600000381469727,28.600000381469727,28.399999618530273,28.5,70397.0 +2012-10-15,28.200000762939453,28.5,28.100000381469727,28.5,89012.0 +2012-10-16,28.600000381469727,28.899999618530273,28.600000381469727,28.899999618530273,37814.0 +2012-10-17,29.0,29.100000381469727,28.700000762939453,29.100000381469727,107137.0 +2012-10-18,,,,, +2012-10-21,29.299999237060547,29.299999237060547,28.899999618530273,29.0,52614.0 +2012-10-22,29.299999237060547,29.700000762939453,29.100000381469727,29.299999237060547,118682.0 +2012-10-23,29.299999237060547,29.299999237060547,29.0,29.100000381469727,66416.0 +2012-10-24,28.899999618530273,29.200000762939453,28.899999618530273,29.200000762939453,81608.0 +2012-10-25,,,,, +2012-10-28,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2012-11-01,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2012-11-04,29.5,30.0,29.5,29.700000762939453,58497.0 +2012-11-05,29.600000381469727,30.100000381469727,29.600000381469727,30.0,135556.0 +2012-11-06,30.0,30.5,30.0,30.5,64680.0 +2012-11-07,30.299999237060547,30.600000381469727,30.299999237060547,30.5,220000.0 +2012-11-08,,,,, +2012-11-11,30.200000762939453,30.399999618530273,30.100000381469727,30.299999237060547,88490.0 +2012-11-12,30.299999237060547,30.399999618530273,30.299999237060547,30.299999237060547,86574.0 +2012-11-13,30.299999237060547,30.399999618530273,30.299999237060547,30.299999237060547,124816.0 +2012-11-14,30.399999618530273,30.399999618530273,30.100000381469727,30.299999237060547,58570.0 +2012-11-15,,,,, +2012-11-18,30.100000381469727,30.700000762939453,29.899999618530273,29.899999618530273,35250.0 +2012-11-19,30.0,30.0,29.399999618530273,29.399999618530273,39319.0 +2012-11-20,29.799999237060547,29.799999237060547,29.299999237060547,29.5,44742.0 +2012-11-21,29.5,29.600000381469727,29.0,29.600000381469727,57749.0 +2012-11-22,,,,, +2012-11-25,29.5,29.5,28.899999618530273,28.899999618530273,70180.0 +2012-11-26,29.0,29.0,28.600000381469727,28.899999618530273,75538.0 +2012-11-27,28.600000381469727,29.0,28.600000381469727,28.799999237060547,23994.0 +2012-11-28,28.700000762939453,29.0,28.600000381469727,29.0,45873.0 +2012-11-29,,,,, +2012-12-02,29.0,29.0,29.0,29.0,0.0 +2012-12-03,29.5,30.0,29.5,30.0,77213.0 +2012-12-04,29.600000381469727,30.0,29.5,29.799999237060547,47702.0 +2012-12-05,29.799999237060547,30.0,29.799999237060547,29.799999237060547,45234.0 +2012-12-06,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2012-12-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0 +2012-12-10,30.700000762939453,30.700000762939453,30.399999618530273,30.5,17549.0 +2012-12-11,30.5,31.5,30.5,31.0,51442.0 +2012-12-12,31.100000381469727,31.299999237060547,30.700000762939453,31.299999237060547,41802.0 +2012-12-13,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2012-12-16,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2012-12-17,31.600000381469727,31.700000762939453,31.399999618530273,31.5,29560.0 +2012-12-18,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,73406.0 +2012-12-19,31.399999618530273,31.700000762939453,31.399999618530273,31.700000762939453,27742.0 +2012-12-20,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0 +2012-12-23,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0 +2012-12-24,31.799999237060547,32.099998474121094,31.799999237060547,32.0,22895.0 +2012-12-25,32.0,32.20000076293945,32.0,32.20000076293945,46839.0 +2012-12-26,32.20000076293945,32.5,32.20000076293945,32.29999923706055,91094.0 +2012-12-27,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2012-12-30,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2012-12-31,31.799999237060547,31.799999237060547,31.299999237060547,31.5,26257.0 +2013-01-01,32.0,32.599998474121094,31.799999237060547,32.0,126506.0 +2013-01-02,32.0,32.099998474121094,31.899999618530273,32.0,36759.0 +2013-01-03,32.0,32.0,32.0,32.0,0.0 +2013-01-06,32.0,32.0,32.0,32.0,0.0 +2013-01-07,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,91737.0 +2013-01-08,32.400001525878906,32.400001525878906,32.0,32.0,82365.0 +2013-01-09,32.0,32.0,31.799999237060547,32.0,298491.0 +2013-01-10,32.0,32.0,32.0,32.0,0.0 +2013-01-13,32.0,32.0,32.0,32.0,0.0 +2013-01-14,32.0,32.099998474121094,31.899999618530273,32.099998474121094,27216.0 +2013-01-15,32.099998474121094,32.099998474121094,31.600000381469727,31.600000381469727,9939.0 +2013-01-16,32.0,32.099998474121094,32.0,32.099998474121094,38000.0 +2013-01-17,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2013-01-20,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2013-01-21,33.0,33.29999923706055,33.0,33.20000076293945,435691.0 +2013-01-22,33.099998474121094,33.599998474121094,33.099998474121094,33.400001525878906,70552.0 +2013-01-23,33.099998474121094,33.900001525878906,33.099998474121094,33.79999923706055,340680.0 +2013-01-24,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2013-01-27,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2013-01-28,33.099998474121094,33.29999923706055,32.79999923706055,33.29999923706055,431811.0 +2013-01-29,32.900001525878906,33.20000076293945,32.900001525878906,33.099998474121094,305954.0 +2013-01-30,33.099998474121094,33.70000076293945,33.0,33.599998474121094,238740.0 +2013-01-31,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2013-02-03,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2013-02-04,33.099998474121094,33.5,33.0,33.0,37695.0 +2013-02-05,33.0,33.099998474121094,32.79999923706055,32.79999923706055,74677.0 +2013-02-06,33.20000076293945,33.20000076293945,32.599998474121094,32.599998474121094,39421.0 +2013-02-07,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2013-02-10,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2013-02-11,33.20000076293945,33.70000076293945,33.20000076293945,33.599998474121094,238547.0 +2013-02-12,33.599998474121094,34.0,33.29999923706055,33.400001525878906,126445.0 +2013-02-13,33.5,33.599998474121094,33.20000076293945,33.400001525878906,91230.0 +2013-02-14,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2013-02-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2013-02-18,33.70000076293945,34.0,33.5,33.79999923706055,60081.0 +2013-02-19,33.70000076293945,33.900001525878906,33.599998474121094,33.79999923706055,24276.0 +2013-02-20,33.599998474121094,33.900001525878906,33.599998474121094,33.900001525878906,18675.0 +2013-02-21,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0 +2013-02-24,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0 +2013-02-25,33.400001525878906,33.5,33.400001525878906,33.5,19993.0 +2013-02-26,33.400001525878906,34.400001525878906,33.400001525878906,34.0,288076.0 +2013-02-27,34.0,34.29999923706055,33.5,33.70000076293945,45628.0 +2013-02-28,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 +2013-03-03,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 +2013-03-04,33.599998474121094,33.79999923706055,33.400001525878906,33.79999923706055,21053.0 +2013-03-05,33.79999923706055,33.79999923706055,33.400001525878906,33.400001525878906,65721.0 +2013-03-06,33.400001525878906,33.79999923706055,33.29999923706055,33.5,60622.0 +2013-03-07,33.5,33.5,33.5,33.5,0.0 +2013-03-10,33.5,33.5,33.5,33.5,0.0 +2013-03-11,34.0,34.29999923706055,33.79999923706055,33.79999923706055,140351.0 +2013-03-12,34.0,34.5,33.79999923706055,34.20000076293945,201102.0 +2013-03-13,33.79999923706055,34.099998474121094,33.70000076293945,33.900001525878906,53885.0 +2013-03-14,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0 +2013-03-17,33.79999923706055,34.0,33.70000076293945,34.0,54096.0 +2013-03-18,33.70000076293945,33.900001525878906,33.70000076293945,33.79999923706055,25986.0 +2013-03-19,33.599998474121094,33.79999923706055,33.400001525878906,33.5,76618.0 +2013-03-20,33.5,33.5,32.900001525878906,33.0,225675.0 +2013-03-21,,,,, +2013-03-24,33.29999923706055,33.29999923706055,33.0,33.099998474121094,94877.0 +2013-03-25,33.29999923706055,33.400001525878906,33.0,33.400001525878906,54210.0 +2013-03-26,33.29999923706055,33.5,33.20000076293945,33.400001525878906,52043.0 +2013-03-27,33.5,33.5,33.0,33.29999923706055,214547.0 +2013-03-28,,,,, +2013-03-31,33.29999923706055,33.79999923706055,33.29999923706055,33.5,194851.0 +2013-04-01,33.400001525878906,33.599998474121094,33.29999923706055,33.5,13188.0 +2013-04-02,33.5,33.70000076293945,33.400001525878906,33.5,13923.0 +2013-04-03,33.599998474121094,33.599998474121094,33.400001525878906,33.400001525878906,43861.0 +2013-04-04,,,,, +2013-04-07,33.400001525878906,33.400001525878906,33.099998474121094,33.20000076293945,96469.0 +2013-04-08,33.20000076293945,33.79999923706055,33.20000076293945,33.79999923706055,205474.0 +2013-04-09,33.70000076293945,34.400001525878906,33.5,34.400001525878906,146621.0 +2013-04-10,34.20000076293945,35.29999923706055,34.0,34.599998474121094,402745.0 +2013-04-11,,,,, +2013-04-14,33.29999923706055,34.0,33.099998474121094,34.0,142921.0 +2013-04-15,33.900001525878906,34.400001525878906,33.400001525878906,34.20000076293945,85323.0 +2013-04-16,34.0,35.0,33.5,34.79999923706055,270800.0 +2013-04-17,35.0,35.400001525878906,34.5,35.29999923706055,135495.0 +2013-04-18,,,,, +2013-04-21,38.0,38.0,37.20000076293945,37.5,231596.0 +2013-04-22,37.599998474121094,38.400001525878906,37.0,38.20000076293945,512164.0 +2013-04-23,38.400001525878906,38.599998474121094,37.900001525878906,37.900001525878906,253111.0 +2013-04-24,38.0,38.29999923706055,38.0,38.099998474121094,93036.0 +2013-04-25,,,,, +2013-04-28,38.0,38.0,37.599998474121094,37.79999923706055,94764.0 +2013-04-29,37.599998474121094,37.900001525878906,37.5,37.70000076293945,96199.0 +2013-04-30,37.79999923706055,38.5,37.79999923706055,38.400001525878906,159304.0 +2013-05-01,38.400001525878906,38.5,38.20000076293945,38.29999923706055,166581.0 +2013-05-02,38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0.0 +2013-05-05,38.29999923706055,38.599998474121094,38.099998474121094,38.099998474121094,76440.0 +2013-05-06,38.400001525878906,38.400001525878906,37.900001525878906,38.400001525878906,28989.0 +2013-05-07,38.0,39.70000076293945,38.0,39.400001525878906,808839.0 +2013-05-08,39.400001525878906,40.0,39.099998474121094,39.29999923706055,488388.0 +2013-05-09,,,,, +2013-05-12,39.099998474121094,39.099998474121094,38.70000076293945,39.099998474121094,51121.0 +2013-05-13,39.0,39.400001525878906,38.099998474121094,39.29999923706055,66338.0 +2013-05-14,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,26098.0 +2013-05-15,38.70000076293945,39.400001525878906,38.5,39.099998474121094,67089.0 +2013-05-16,,,,, +2013-05-19,39.0,40.099998474121094,39.0,40.0,413062.0 +2013-05-20,39.70000076293945,40.79999923706055,39.70000076293945,40.400001525878906,463962.0 +2013-05-21,40.400001525878906,40.5,39.79999923706055,40.20000076293945,128802.0 +2013-05-22,40.20000076293945,40.20000076293945,39.599998474121094,39.900001525878906,194795.0 +2013-05-23,,,,, +2013-05-26,40.0,40.20000076293945,40.0,40.099998474121094,25604.0 +2013-05-27,40.099998474121094,40.400001525878906,39.900001525878906,40.400001525878906,116529.0 +2013-05-28,40.400001525878906,40.900001525878906,40.400001525878906,40.900001525878906,248669.0 +2013-05-29,41.0,41.79999923706055,41.0,41.099998474121094,1670830.0 +2013-05-30,,,,, +2013-06-02,41.5,41.5,41.099998474121094,41.29999923706055,246680.0 +2013-06-03,41.20000076293945,41.79999923706055,41.0,41.79999923706055,394547.0 +2013-06-04,41.400001525878906,42.29999923706055,41.400001525878906,42.20000076293945,555344.0 +2013-06-05,42.0,42.599998474121094,41.79999923706055,42.29999923706055,257058.0 +2013-06-06,,,,, +2013-06-09,42.20000076293945,42.5,42.20000076293945,42.5,211586.0 +2013-06-10,42.400001525878906,42.5,42.0,42.20000076293945,127999.0 +2013-06-11,42.20000076293945,42.400001525878906,42.0,42.29999923706055,143317.0 +2013-06-12,42.20000076293945,42.70000076293945,42.099998474121094,42.70000076293945,362331.0 +2013-06-13,,,,, +2013-06-16,39.0,40.900001525878906,38.5,40.0,625864.0 +2013-06-17,40.0,41.5,40.0,41.099998474121094,188572.0 +2013-06-18,41.20000076293945,41.70000076293945,41.099998474121094,41.400001525878906,293634.0 +2013-06-19,41.70000076293945,41.79999923706055,41.099998474121094,41.599998474121094,123830.0 +2013-06-20,,,,, +2013-06-23,41.70000076293945,41.79999923706055,41.400001525878906,41.70000076293945,68941.0 +2013-06-24,41.5,41.599998474121094,41.0,41.20000076293945,209803.0 +2013-06-25,41.20000076293945,41.400001525878906,41.099998474121094,41.099998474121094,77470.0 +2013-06-26,41.0,41.29999923706055,41.0,41.099998474121094,36163.0 +2013-06-27,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2013-06-30,41.099998474121094,41.400001525878906,40.5,40.900001525878906,165589.0 +2013-07-01,41.20000076293945,41.29999923706055,41.0,41.099998474121094,108074.0 +2013-07-02,41.20000076293945,42.70000076293945,41.20000076293945,42.0,242723.0 +2013-07-03,41.900001525878906,44.0,41.599998474121094,43.599998474121094,688201.0 +2013-07-04,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0 +2013-07-07,44.20000076293945,45.29999923706055,43.599998474121094,45.29999923706055,494512.0 +2013-07-08,45.20000076293945,45.70000076293945,44.400001525878906,44.900001525878906,276934.0 +2013-07-09,45.0,45.0,44.5,44.79999923706055,170170.0 +2013-07-10,44.70000076293945,45.0,44.5,44.79999923706055,141254.0 +2013-07-11,,,,, +2013-07-14,44.5,45.29999923706055,44.5,44.79999923706055,346505.0 +2013-07-15,44.900001525878906,45.20000076293945,44.79999923706055,44.900001525878906,97087.0 +2013-07-16,44.79999923706055,45.0,44.29999923706055,45.0,101909.0 +2013-07-17,45.20000076293945,46.099998474121094,44.79999923706055,45.70000076293945,553079.0 +2013-07-18,,,,, +2013-07-21,45.20000076293945,46.29999923706055,45.20000076293945,46.29999923706055,294380.0 +2013-07-22,46.29999923706055,47.0,46.0,46.0,265138.0 +2013-07-23,46.0,47.20000076293945,46.0,46.5,170229.0 +2013-07-24,46.79999923706055,47.0,45.5,45.79999923706055,108221.0 +2013-07-25,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0 +2013-07-28,46.20000076293945,46.900001525878906,46.0,46.5,236378.0 +2013-07-29,46.20000076293945,46.20000076293945,45.5,46.0,366498.0 +2013-07-30,45.5,46.20000076293945,45.20000076293945,46.099998474121094,357947.0 +2013-07-31,46.0,46.400001525878906,46.0,46.400001525878906,79901.0 +2013-08-01,46.29999923706055,47.900001525878906,46.29999923706055,47.599998474121094,241949.0 +2013-08-04,47.900001525878906,49.900001525878906,47.900001525878906,48.70000076293945,565376.0 +2013-08-05,49.0,49.5,48.0,48.400001525878906,502643.0 +2013-08-11,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0 +2013-08-13,48.400001525878906,49.29999923706055,48.099998474121094,49.0,239305.0 +2013-08-14,49.0,49.29999923706055,48.400001525878906,48.5,401279.0 +2013-08-15,48.900001525878906,49.599998474121094,48.79999923706055,49.5,130833.0 +2013-08-18,,,,, +2013-08-19,49.5,49.5,48.79999923706055,48.79999923706055,182451.0 +2013-08-20,49.0,49.099998474121094,48.599998474121094,48.599998474121094,50249.0 +2013-08-21,48.599998474121094,49.70000076293945,48.5,49.70000076293945,167109.0 +2013-08-22,49.5,49.5,48.900001525878906,49.0,192857.0 +2013-08-25,48.70000076293945,48.79999923706055,48.5,48.70000076293945,49520.0 +2013-08-26,48.400001525878906,48.400001525878906,47.0,47.400001525878906,258135.0 +2013-08-27,47.29999923706055,47.29999923706055,44.20000076293945,45.099998474121094,320807.0 +2013-08-28,43.400001525878906,45.599998474121094,43.400001525878906,44.400001525878906,318705.0 +2013-08-29,44.70000076293945,45.400001525878906,44.29999923706055,45.400001525878906,89949.0 +2013-09-01,45.5,47.599998474121094,45.5,47.400001525878906,237701.0 +2013-09-02,47.900001525878906,48.70000076293945,46.599998474121094,48.599998474121094,890957.0 +2013-09-03,48.70000076293945,48.70000076293945,47.20000076293945,47.79999923706055,295589.0 +2013-09-04,46.099998474121094,47.20000076293945,46.0,46.70000076293945,107095.0 +2013-09-05,45.79999923706055,46.79999923706055,45.5,46.599998474121094,224611.0 +2013-09-08,47.099998474121094,47.20000076293945,46.29999923706055,46.29999923706055,45611.0 +2013-09-09,45.79999923706055,45.900001525878906,45.599998474121094,45.79999923706055,66526.0 +2013-09-10,47.900001525878906,47.900001525878906,46.79999923706055,47.5,220045.0 +2013-09-11,47.099998474121094,47.5,46.900001525878906,47.0,203345.0 +2013-09-12,47.20000076293945,47.5,46.900001525878906,46.900001525878906,305026.0 +2013-09-15,47.099998474121094,47.400001525878906,46.79999923706055,46.900001525878906,198802.0 +2013-09-16,47.0,47.20000076293945,46.70000076293945,46.900001525878906,210513.0 +2013-09-17,46.900001525878906,48.0,46.79999923706055,47.29999923706055,1260020.0 +2013-09-18,47.599998474121094,48.0,47.400001525878906,47.70000076293945,561118.0 +2013-09-19,47.900001525878906,49.20000076293945,47.70000076293945,48.20000076293945,555534.0 +2013-09-24,48.400001525878906,48.599998474121094,47.900001525878906,48.099998474121094,197445.0 +2013-09-25,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0 +2013-09-26,47.900001525878906,48.0,47.20000076293945,47.400001525878906,137628.0 +2013-09-29,47.20000076293945,47.29999923706055,46.70000076293945,47.20000076293945,129089.0 +2013-09-30,47.0,47.5,47.0,47.5,122981.0 +2013-10-01,47.20000076293945,47.900001525878906,47.20000076293945,47.79999923706055,89283.0 +2013-10-02,48.0,48.0,47.5,48.0,173475.0 +2013-10-03,47.900001525878906,48.5,47.900001525878906,48.20000076293945,137900.0 +2013-10-06,48.400001525878906,48.400001525878906,46.400001525878906,48.099998474121094,162173.0 +2013-10-07,47.29999923706055,48.099998474121094,46.70000076293945,47.5,134572.0 +2013-10-08,47.29999923706055,48.0,47.20000076293945,47.70000076293945,113426.0 +2013-10-09,47.5,47.5,47.20000076293945,47.29999923706055,68165.0 +2013-10-10,47.20000076293945,47.29999923706055,46.900001525878906,47.0,95153.0 +2013-10-13,47.0,47.0,47.0,47.0,0.0 +2013-10-20,47.5,48.599998474121094,47.20000076293945,48.099998474121094,189541.0 +2013-10-21,48.400001525878906,49.29999923706055,48.099998474121094,49.20000076293945,273712.0 +2013-10-22,49.29999923706055,49.79999923706055,48.599998474121094,49.29999923706055,279837.0 +2013-10-23,49.20000076293945,50.25,49.20000076293945,50.25,184569.0 +2013-10-24,49.79999923706055,49.79999923706055,48.099998474121094,48.29999923706055,404991.0 +2013-10-27,48.29999923706055,48.5,48.0,48.29999923706055,66542.0 +2013-10-28,48.400001525878906,48.400001525878906,47.79999923706055,47.900001525878906,97072.0 +2013-10-29,47.900001525878906,48.0,47.20000076293945,47.29999923706055,102629.0 +2013-10-30,47.5,47.900001525878906,44.900001525878906,44.900001525878906,500322.0 +2013-10-31,45.29999923706055,45.29999923706055,44.79999923706055,44.900001525878906,155639.0 +2013-11-03,45.20000076293945,45.70000076293945,45.0,45.5,368719.0 +2013-11-04,45.599998474121094,46.5,45.5,46.099998474121094,187444.0 +2013-11-05,46.20000076293945,46.599998474121094,46.099998474121094,46.400001525878906,88671.0 +2013-11-06,46.20000076293945,47.099998474121094,46.099998474121094,46.79999923706055,188317.0 +2013-11-07,47.0,47.0,46.29999923706055,46.400001525878906,89503.0 +2013-11-10,46.29999923706055,46.400001525878906,46.0,46.099998474121094,83418.0 +2013-11-11,46.099998474121094,46.099998474121094,44.900001525878906,45.29999923706055,307725.0 +2013-11-12,45.5,45.900001525878906,44.900001525878906,45.20000076293945,260700.0 +2013-11-13,45.400001525878906,45.400001525878906,44.900001525878906,44.900001525878906,140567.0 +2013-11-14,44.900001525878906,44.900001525878906,43.5,43.599998474121094,653995.0 +2013-11-17,43.70000076293945,44.400001525878906,43.599998474121094,44.29999923706055,427250.0 +2013-11-18,44.29999923706055,46.099998474121094,44.20000076293945,45.20000076293945,606674.0 +2013-11-19,45.20000076293945,45.20000076293945,44.0,44.5,337776.0 +2013-11-20,44.099998474121094,44.599998474121094,44.099998474121094,44.5,132592.0 +2013-11-21,44.5,44.79999923706055,44.400001525878906,44.400001525878906,130746.0 +2013-11-24,44.70000076293945,46.099998474121094,44.400001525878906,45.900001525878906,581169.0 +2013-11-25,45.900001525878906,45.900001525878906,45.20000076293945,45.20000076293945,148207.0 +2013-11-26,45.29999923706055,45.29999923706055,44.29999923706055,44.29999923706055,102792.0 +2013-11-27,44.400001525878906,44.79999923706055,44.29999923706055,44.599998474121094,78451.0 +2013-11-28,44.79999923706055,45.0,44.599998474121094,44.599998474121094,84301.0 +2013-12-01,44.599998474121094,44.79999923706055,44.400001525878906,44.5,45157.0 +2013-12-02,44.5,44.5,44.099998474121094,44.20000076293945,76492.0 +2013-12-03,44.20000076293945,44.400001525878906,43.79999923706055,43.900001525878906,97195.0 +2013-12-04,43.79999923706055,44.5,43.599998474121094,43.900001525878906,235050.0 +2013-12-05,44.0,44.29999923706055,43.599998474121094,44.29999923706055,129536.0 +2013-12-08,44.400001525878906,44.599998474121094,44.099998474121094,44.20000076293945,727739.0 +2013-12-09,44.099998474121094,44.20000076293945,43.599998474121094,44.0,417998.0 +2013-12-10,43.900001525878906,44.20000076293945,43.900001525878906,44.20000076293945,187738.0 +2013-12-11,44.099998474121094,44.5,44.0,44.400001525878906,248027.0 +2013-12-12,44.20000076293945,44.29999923706055,44.0,44.099998474121094,89800.0 +2013-12-15,44.20000076293945,44.29999923706055,43.599998474121094,44.0,146022.0 +2013-12-16,44.0,44.0,43.5,43.70000076293945,185322.0 +2013-12-17,43.79999923706055,43.79999923706055,43.29999923706055,43.400001525878906,247274.0 +2013-12-18,43.400001525878906,43.79999923706055,43.400001525878906,43.79999923706055,172278.0 +2013-12-19,43.70000076293945,43.70000076293945,43.29999923706055,43.599998474121094,304962.0 +2013-12-22,43.5,43.599998474121094,43.099998474121094,43.20000076293945,258527.0 +2013-12-23,43.20000076293945,43.29999923706055,42.599998474121094,42.70000076293945,241757.0 +2013-12-24,42.70000076293945,42.900001525878906,42.5,42.70000076293945,126113.0 +2013-12-25,43.0,43.5,43.0,43.20000076293945,313194.0 +2013-12-26,43.0,43.29999923706055,42.900001525878906,43.29999923706055,69365.0 +2013-12-29,43.099998474121094,43.29999923706055,42.900001525878906,43.099998474121094,114358.0 +2013-12-30,43.20000076293945,43.20000076293945,43.099998474121094,43.099998474121094,85492.0 +2013-12-31,43.099998474121094,43.5,42.900001525878906,43.5,238227.0 +2014-01-01,43.5,43.5,43.099998474121094,43.20000076293945,242109.0 +2014-01-02,43.099998474121094,43.20000076293945,42.900001525878906,43.099998474121094,299288.0 +2014-01-05,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,273981.0 +2014-01-06,43.0,44.20000076293945,42.900001525878906,43.70000076293945,951141.0 +2014-01-07,43.900001525878906,43.900001525878906,43.400001525878906,43.5,208017.0 +2014-01-08,43.599998474121094,44.099998474121094,43.099998474121094,43.599998474121094,540111.0 +2014-01-09,43.599998474121094,43.599998474121094,43.099998474121094,43.099998474121094,340169.0 +2014-01-12,43.20000076293945,43.20000076293945,42.5,42.900001525878906,219594.0 +2014-01-13,42.900001525878906,43.099998474121094,42.70000076293945,43.0,215162.0 +2014-01-14,43.0,43.0,43.0,43.0,0.0 +2014-01-15,43.400001525878906,44.400001525878906,43.400001525878906,44.0,814350.0 +2014-01-16,43.900001525878906,44.70000076293945,43.79999923706055,44.099998474121094,594617.0 +2014-01-19,43.79999923706055,44.20000076293945,43.5,44.099998474121094,167202.0 +2014-01-20,44.099998474121094,44.5,43.900001525878906,44.29999923706055,283223.0 +2014-01-21,45.400001525878906,46.29999923706055,45.20000076293945,46.29999923706055,978547.0 +2014-01-22,46.20000076293945,48.79999923706055,46.20000076293945,47.79999923706055,1056903.0 +2014-01-23,47.900001525878906,48.29999923706055,47.5,47.599998474121094,341306.0 +2014-01-26,46.29999923706055,47.5,46.20000076293945,47.29999923706055,465277.0 +2014-01-27,47.29999923706055,47.599998474121094,46.599998474121094,46.599998474121094,579468.0 +2014-01-28,46.79999923706055,46.900001525878906,46.099998474121094,46.400001525878906,238413.0 +2014-01-29,46.599998474121094,46.70000076293945,45.79999923706055,46.400001525878906,389730.0 +2014-01-30,46.20000076293945,47.099998474121094,45.79999923706055,46.70000076293945,617757.0 +2014-02-02,46.599998474121094,47.099998474121094,46.599998474121094,46.599998474121094,279293.0 +2014-02-03,46.5,46.70000076293945,46.099998474121094,46.099998474121094,298080.0 +2014-02-04,45.900001525878906,46.099998474121094,45.599998474121094,45.900001525878906,508448.0 +2014-02-05,46.0,46.5,45.5,46.5,352825.0 +2014-02-06,46.29999923706055,46.599998474121094,45.79999923706055,45.900001525878906,312203.0 +2014-02-09,46.400001525878906,47.0,46.20000076293945,46.5,577006.0 +2014-02-10,46.70000076293945,48.0,46.70000076293945,47.5,845156.0 +2014-02-11,47.900001525878906,48.099998474121094,47.400001525878906,47.79999923706055,421482.0 +2014-02-12,47.79999923706055,49.5,47.599998474121094,48.900001525878906,1340353.0 +2014-02-13,49.20000076293945,49.900001525878906,48.400001525878906,49.900001525878906,1253330.0 +2014-02-16,49.900001525878906,50.5,49.29999923706055,49.5,824142.0 +2014-02-17,49.400001525878906,49.5,48.900001525878906,49.099998474121094,661921.0 +2014-02-18,48.599998474121094,48.900001525878906,48.5,48.599998474121094,515930.0 +2014-02-19,48.70000076293945,48.70000076293945,48.20000076293945,48.29999923706055,268276.0 +2014-02-20,48.20000076293945,48.70000076293945,48.20000076293945,48.5,239633.0 +2014-02-23,48.5,48.900001525878906,48.5,48.79999923706055,334397.0 +2014-02-24,48.79999923706055,49.400001525878906,48.70000076293945,49.099998474121094,1407677.0 +2014-02-25,49.20000076293945,49.599998474121094,49.0,49.20000076293945,775529.0 +2014-02-26,49.20000076293945,49.29999923706055,48.70000076293945,48.79999923706055,586139.0 +2014-02-27,48.79999923706055,49.099998474121094,48.5,48.79999923706055,417579.0 +2014-03-02,48.70000076293945,48.79999923706055,47.900001525878906,48.20000076293945,696614.0 +2014-03-03,48.099998474121094,48.099998474121094,47.20000076293945,47.20000076293945,477600.0 +2014-03-04,47.400001525878906,48.5,47.400001525878906,48.400001525878906,709664.0 +2014-03-05,48.5,48.79999923706055,47.20000076293945,47.79999923706055,779152.0 +2014-03-06,47.900001525878906,48.599998474121094,47.599998474121094,48.20000076293945,784817.0 +2014-03-09,48.20000076293945,48.79999923706055,48.20000076293945,48.5,665955.0 +2014-03-10,48.5,48.5,48.0,48.20000076293945,674677.0 +2014-03-11,48.29999923706055,49.0,48.099998474121094,48.599998474121094,685102.0 +2014-03-12,48.5,48.79999923706055,48.20000076293945,48.70000076293945,457156.0 +2014-03-13,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0 +2014-03-16,49.0,50.75,48.79999923706055,49.70000076293945,2482758.0 +2014-03-17,49.79999923706055,50.75,49.70000076293945,50.0,1294319.0 +2014-03-18,50.25,51.5,49.900001525878906,50.25,1081055.0 +2014-03-19,50.25,50.5,49.70000076293945,49.79999923706055,430234.0 +2014-03-20,49.29999923706055,49.599998474121094,48.900001525878906,49.0,471732.0 +2014-03-23,49.099998474121094,49.79999923706055,49.099998474121094,49.70000076293945,318798.0 +2014-03-24,49.900001525878906,50.75,49.599998474121094,50.5,882426.0 +2014-03-25,51.0,51.75,50.5,51.0,1138135.0 +2014-03-26,51.0,51.5,50.75,51.0,741049.0 +2014-03-27,51.0,51.0,49.79999923706055,50.0,608192.0 +2014-03-30,50.25,50.5,50.0,50.25,490002.0 +2014-03-31,50.25,52.0,50.25,51.25,844401.0 +2014-04-01,51.25,52.5,51.25,51.5,479846.0 +2014-04-02,51.25,51.5,51.0,51.25,213177.0 +2014-04-03,51.5,51.5,50.5,50.75,649956.0 +2014-04-06,50.5,51.0,50.0,50.0,438573.0 +2014-04-07,50.25,50.5,49.70000076293945,50.5,308298.0 +2014-04-08,50.5,52.25,50.25,52.0,1504699.0 +2014-04-09,52.0,53.0,50.0,51.0,1038523.0 +2014-04-10,51.5,52.0,50.75,51.0,355246.0 +2014-04-13,50.75,51.25,50.5,50.75,260095.0 +2014-04-14,50.5,51.75,50.5,51.0,257892.0 +2014-04-15,51.25,52.5,51.25,52.25,569474.0 +2014-04-16,52.25,53.75,51.75,52.75,908366.0 +2014-04-17,52.5,55.5,51.75,54.75,1030492.0 +2014-04-20,55.75,58.5,55.75,57.75,1326428.0 +2014-04-21,58.25,58.75,55.75,56.0,737566.0 +2014-04-22,56.0,56.5,55.5,56.0,204890.0 +2014-04-23,56.0,56.5,55.25,56.25,517085.0 +2014-04-24,56.25,59.25,56.25,57.5,987782.0 +2014-04-27,57.75,58.75,57.25,57.75,236101.0 +2014-04-28,57.75,58.0,56.25,57.0,256093.0 +2014-04-29,57.0,57.5,56.5,56.75,222569.0 +2014-04-30,57.25,58.0,56.75,57.75,176370.0 +2014-05-01,58.0,59.5,58.0,58.5,536189.0 +2014-05-04,58.75,60.0,57.75,58.0,324134.0 +2014-05-05,58.25,58.25,57.0,57.5,162266.0 +2014-05-06,57.25,57.5,56.25,57.5,170057.0 +2014-05-07,57.25,57.25,56.0,56.5,374393.0 +2014-05-08,56.5,57.0,56.25,56.5,122045.0 +2014-05-11,56.5,56.75,55.75,56.0,154346.0 +2014-05-12,56.25,56.5,55.5,56.25,119453.0 +2014-05-13,56.5,57.5,56.5,57.0,265784.0 +2014-05-14,57.5,57.5,56.0,57.5,179210.0 +2014-05-15,57.75,58.0,57.0,57.5,228969.0 +2014-05-18,57.5,57.75,57.25,57.25,149038.0 +2014-05-19,57.5,57.75,55.0,55.75,621028.0 +2014-05-20,55.75,56.0,55.0,55.5,155468.0 +2014-05-21,56.0,56.75,55.75,56.5,547908.0 +2014-05-22,56.75,58.25,56.0,58.25,854550.0 +2014-05-25,57.75,58.5,57.25,58.0,359184.0 +2014-05-26,58.25,60.5,57.75,59.25,723468.0 +2014-05-27,59.75,61.0,59.75,60.0,879892.0 +2014-05-28,60.25,60.25,58.0,58.25,308275.0 +2014-05-29,58.0,59.0,57.0,58.0,286869.0 +2014-06-01,58.0,58.75,57.75,58.25,199435.0 +2014-06-02,58.25,58.25,57.5,58.25,107818.0 +2014-06-03,58.0,59.5,57.5,59.0,329187.0 +2014-06-04,59.0,59.5,58.75,58.75,237410.0 +2014-06-05,59.0,61.5,58.0,60.75,1582613.0 +2014-06-08,61.25,62.75,60.25,62.5,1463567.0 +2014-06-09,62.75,62.75,61.5,62.5,378207.0 +2014-06-10,62.5,62.75,61.0,61.75,604153.0 +2014-06-11,61.25,61.25,59.25,60.0,546650.0 +2014-06-12,59.75,61.0,59.5,60.0,297960.0 +2014-06-15,59.0,59.0,58.0,58.5,612377.0 +2014-06-16,58.25,58.5,56.0,56.0,336841.0 +2014-06-17,55.75,57.75,54.0,57.5,482624.0 +2014-06-18,57.5,58.25,57.5,58.0,152012.0 +2014-06-19,58.0,59.0,57.25,58.5,213528.0 +2014-06-22,58.25,59.25,57.25,58.5,81009.0 +2014-06-23,58.75,58.75,57.25,58.25,136164.0 +2014-06-24,58.5,58.5,57.25,58.25,44813.0 +2014-06-25,58.25,58.5,57.25,57.5,59058.0 +2014-06-26,57.25,58.0,57.25,57.75,74813.0 +2014-06-29,57.25,57.75,57.0,57.5,47321.0 +2014-06-30,57.5,58.0,57.0,57.0,95518.0 +2014-07-01,57.5,59.0,57.25,59.0,209354.0 +2014-07-02,59.0,59.75,58.25,59.5,368873.0 +2014-07-03,59.25,59.75,58.0,58.0,368345.0 +2014-07-06,58.0,59.75,58.0,58.5,344548.0 +2014-07-07,58.25,58.75,58.0,58.5,54705.0 +2014-07-08,58.5,58.75,58.25,58.5,56752.0 +2014-07-09,58.75,58.75,58.25,58.5,120382.0 +2014-07-10,58.75,59.25,58.25,58.25,74821.0 +2014-07-13,58.5,58.75,58.25,58.75,70062.0 +2014-07-14,58.75,62.0,58.75,60.25,1032053.0 +2014-07-15,60.75,61.5,59.5,60.25,924755.0 +2014-07-16,60.5,60.5,59.25,59.5,310193.0 +2014-07-17,60.5,61.75,60.25,60.75,584061.0 +2014-07-20,60.5,60.5,59.0,60.25,119338.0 +2014-07-21,60.0,60.5,59.5,60.0,148286.0 +2014-07-22,61.0,61.75,60.5,60.75,488288.0 +2014-07-23,60.75,61.5,59.25,61.5,633820.0 +2014-07-24,61.25,61.75,60.75,61.5,382563.0 +2014-08-03,60.5,61.5,60.5,61.0,221197.0 +2014-08-04,61.25,62.75,61.0,62.75,258068.0 +2014-08-05,63.0,64.0,61.75,62.0,458252.0 +2014-08-06,61.75,62.0,61.25,61.75,303679.0 +2014-08-07,62.0,65.0,61.75,64.0,814292.0 +2014-08-10,64.0,66.0,64.0,65.25,249603.0 +2014-08-11,65.25,65.25,64.25,64.75,356304.0 +2014-08-12,64.25,65.0,64.25,64.75,193063.0 +2014-08-13,64.5,66.25,64.5,66.0,459178.0 +2014-08-14,66.0,69.0,65.5,69.0,449213.0 +2014-08-17,69.0,69.0,67.0,67.25,304883.0 +2014-08-18,67.5,67.75,67.0,67.75,145021.0 +2014-08-19,67.75,68.5,66.75,67.5,207160.0 +2014-08-20,67.25,68.25,67.0,67.75,123766.0 +2014-08-21,67.75,70.0,67.75,68.5,165668.0 +2014-08-24,69.25,69.25,68.5,69.0,68751.0 +2014-08-25,68.75,69.25,67.0,68.0,181776.0 +2014-08-26,67.5,68.5,67.25,67.5,220018.0 +2014-08-27,67.75,68.5,67.5,68.0,140907.0 +2014-08-28,68.0,68.0,67.5,67.5,81263.0 +2014-08-31,67.5,68.0,67.5,68.0,56303.0 +2014-09-01,67.5,67.5,66.75,66.75,116032.0 +2014-09-02,67.0,67.25,65.5,66.25,238797.0 +2014-09-03,66.0,66.5,65.75,66.25,71781.0 +2014-09-04,66.75,69.0,66.5,68.5,296797.0 +2014-09-07,68.75,69.25,68.5,68.5,216994.0 +2014-09-08,68.5,68.75,67.75,68.0,105040.0 +2014-09-09,67.75,68.75,67.75,68.0,83375.0 +2014-09-10,67.75,67.75,67.0,67.0,87738.0 +2014-09-11,66.75,67.5,66.25,66.25,54189.0 +2014-09-14,66.25,68.0,66.25,67.0,59732.0 +2014-09-15,67.0,69.5,67.0,68.0,530931.0 +2014-09-16,68.5,69.25,68.5,68.75,207100.0 +2014-09-17,68.75,69.25,68.0,68.75,218444.0 +2014-09-18,68.75,69.0,68.5,68.5,53010.0 +2014-09-21,68.75,69.0,67.0,68.0,151499.0 +2014-09-22,67.5,67.5,66.5,67.0,52439.0 +2014-09-24,67.0,67.0,64.75,65.0,102826.0 +2014-09-25,65.0,65.5,64.0,65.5,115404.0 +2014-09-28,65.25,66.0,64.5,66.0,115994.0 +2014-09-29,65.5,67.5,65.25,66.75,67999.0 +2014-09-30,67.0,68.25,67.0,68.0,82314.0 +2014-10-01,68.0,68.0,67.0,67.0,23347.0 +2014-10-02,66.75,67.0,66.0,66.0,81782.0 +2014-10-12,62.0,64.0,59.75,59.75,135168.0 +2014-10-13,61.0,62.5,59.5,62.5,169746.0 +2014-10-14,62.25,62.25,60.5,61.5,288875.0 +2014-10-15,61.5,61.5,60.5,60.5,166322.0 +2014-10-16,60.5,60.5,58.0,58.0,154365.0 +2014-10-19,59.75,60.25,58.25,59.25,246224.0 +2014-10-20,59.25,59.75,58.5,59.75,120640.0 +2014-10-21,59.75,61.25,59.75,61.0,182969.0 +2014-10-22,61.5,62.25,61.0,62.0,280512.0 +2014-10-23,61.25,64.0,61.25,63.5,254773.0 +2014-10-26,63.5,64.75,63.5,64.5,109217.0 +2014-10-27,64.25,64.25,62.25,62.25,128620.0 +2014-10-28,61.75,62.25,61.25,62.0,86694.0 +2014-10-29,62.25,62.5,61.5,62.25,128011.0 +2014-10-30,61.25,61.75,60.25,61.0,147691.0 +2014-11-02,62.25,63.0,62.0,62.0,77833.0 +2014-11-03,62.25,63.5,62.25,63.5,32625.0 +2014-11-04,62.75,62.75,61.0,61.5,132118.0 +2014-11-05,60.0,61.0,59.0,59.5,246916.0 +2014-11-06,60.5,60.75,59.0,60.5,123129.0 +2014-11-09,60.75,61.75,60.5,61.25,80648.0 +2014-11-10,61.25,63.25,61.0,63.0,166779.0 +2014-11-11,61.5,63.75,61.5,62.75,111625.0 +2014-11-12,63.5,65.5,63.5,63.5,139750.0 +2014-11-13,63.0,64.25,62.75,62.75,89491.0 +2014-11-16,62.5,64.0,61.5,64.0,71092.0 +2014-11-17,64.0,64.0,60.0,60.25,120024.0 +2014-11-18,61.0,62.5,60.75,62.0,63937.0 +2014-11-19,61.0,63.0,61.0,62.5,75667.0 +2014-11-20,62.5,62.5,61.75,62.0,53478.0 +2014-11-23,62.5,63.5,62.5,63.5,27586.0 +2014-11-24,63.0,63.0,61.5,62.0,38507.0 +2014-11-25,61.5,61.5,61.0,61.25,21452.0 +2014-11-26,61.0,61.75,59.0,60.0,148799.0 +2014-11-27,59.75,60.25,59.0,59.0,84598.0 +2014-11-30,55.5,57.0,54.5,55.0,111889.0 +2014-12-01,52.5,56.5,52.5,55.0,331583.0 +2014-12-02,56.5,57.5,55.25,56.0,268767.0 +2014-12-03,55.75,57.5,55.75,57.0,69756.0 +2014-12-04,57.5,58.5,56.75,57.0,131865.0 +2014-12-07,56.25,57.0,56.0,56.75,91488.0 +2014-12-08,56.75,57.0,55.25,55.25,162199.0 +2014-12-09,54.0,54.0,52.5,53.25,425601.0 +2014-12-10,53.5,53.5,50.75,51.0,193644.0 +2014-12-11,48.099998474121094,50.0,48.099998474121094,49.5,138609.0 +2014-12-14,48.400001525878906,48.400001525878906,46.099998474121094,46.099998474121094,104997.0 +2014-12-15,47.20000076293945,47.599998474121094,42.599998474121094,43.5,148964.0 +2014-12-16,43.400001525878906,43.400001525878906,39.79999923706055,40.20000076293945,254515.0 +2014-12-17,41.900001525878906,42.5,40.099998474121094,41.400001525878906,610839.0 +2014-12-18,43.5,45.400001525878906,43.0,45.400001525878906,782781.0 +2014-12-21,46.5,48.0,44.400001525878906,48.0,612982.0 +2014-12-22,47.900001525878906,50.5,47.599998474121094,49.5,253659.0 +2014-12-23,49.5,52.0,49.20000076293945,50.0,222116.0 +2014-12-24,51.0,52.5,49.599998474121094,50.0,519145.0 +2014-12-25,50.25,52.5,49.5,52.5,377829.0 +2014-12-28,52.5,53.5,52.0,52.75,282960.0 +2014-12-29,52.5,53.75,51.75,52.0,255231.0 +2014-12-30,50.0,50.75,47.79999923706055,48.0,404545.0 +2014-12-31,48.599998474121094,48.79999923706055,45.400001525878906,47.099998474121094,276694.0 +2015-01-01,47.20000076293945,50.25,47.099998474121094,49.0,130683.0 +2015-01-04,48.79999923706055,49.400001525878906,48.099998474121094,48.20000076293945,360886.0 +2015-01-05,47.900001525878906,48.099998474121094,45.5,45.5,281557.0 +2015-01-06,43.599998474121094,45.900001525878906,42.599998474121094,45.900001525878906,343107.0 +2015-01-07,45.29999923706055,47.20000076293945,45.29999923706055,47.20000076293945,229028.0 +2015-01-08,47.5,48.29999923706055,47.400001525878906,47.79999923706055,153130.0 +2015-01-11,48.0,50.0,47.900001525878906,49.70000076293945,145500.0 +2015-01-12,50.0,50.75,49.5,49.5,183799.0 +2015-01-13,48.70000076293945,51.0,48.70000076293945,50.25,305526.0 +2015-01-14,50.5,51.25,50.25,50.25,169437.0 +2015-01-15,50.5,52.0,50.0,50.0,473168.0 +2015-01-18,50.5,51.25,50.25,51.0,174181.0 +2015-01-19,51.0,51.5,50.75,51.25,95862.0 +2015-01-20,51.5,52.5,51.0,51.5,280843.0 +2015-01-21,51.25,51.25,50.0,50.0,130069.0 +2015-01-22,49.79999923706055,51.75,49.70000076293945,51.75,195059.0 +2015-01-26,52.25,52.5,51.25,52.5,189401.0 +2015-01-27,52.5,55.0,52.5,54.75,267938.0 +2015-01-28,54.5,56.25,54.25,54.75,211281.0 +2015-01-29,55.75,57.0,54.25,55.25,253636.0 +2015-02-01,57.0,57.5,56.0,57.0,334498.0 +2015-02-02,57.0,57.5,56.25,57.5,231117.0 +2015-02-03,57.25,58.5,57.25,58.25,406908.0 +2015-02-04,58.0,58.5,57.5,57.5,210623.0 +2015-02-05,57.0,57.75,56.75,57.25,258509.0 +2015-02-08,57.75,58.0,57.25,58.0,97240.0 +2015-02-09,58.0,58.5,57.25,58.0,190262.0 +2015-02-10,58.0,59.0,57.25,58.5,153624.0 +2015-02-11,58.0,58.75,56.5,57.5,236271.0 +2015-02-12,57.5,59.0,57.5,58.5,228039.0 +2015-02-15,59.0,60.25,58.5,60.0,375189.0 +2015-02-16,60.0,61.0,58.5,59.0,420711.0 +2015-02-17,59.25,59.25,57.75,58.0,134714.0 +2015-02-18,58.0,58.75,56.75,57.0,129861.0 +2015-02-19,57.25,57.5,56.0,56.75,90647.0 +2015-02-22,56.75,57.5,56.5,56.5,62765.0 +2015-02-23,56.5,57.25,55.75,56.75,131752.0 +2015-02-24,56.0,56.0,55.0,55.75,252783.0 +2015-02-25,55.75,57.25,55.75,56.849998474121094,83192.0 +2015-02-26,57.25,57.25,56.0,57.0099983215332,146828.0 +2015-03-01,57.5,58.5,57.0,58.18000030517578,115952.0 +2015-03-02,57.75,58.0,57.5,57.9900016784668,98820.0 +2015-03-03,58.0,60.25,58.0,60.130001068115234,352554.0 +2015-03-04,60.0,61.5,60.0,61.5,146166.0 +2015-03-05,61.75,63.25,61.75,61.779998779296875,397739.0 +2015-03-08,61.75,61.75,61.0,61.0,41274.0 +2015-03-09,61.75,61.75,61.0,61.0,41274.0 +2015-03-10,61.0,63.25,61.0,62.5,141271.0 +2015-03-11,62.0,63.0,61.75,62.5,46105.0 +2015-03-12,62.25,63.25,62.0,62.25,59101.0 +2015-03-15,62.25,62.5,61.5,62.0,98310.0 +2015-03-16,61.5,62.25,61.0,61.25,138159.0 +2015-03-17,61.0,62.0,58.25,59.25,523763.0 +2015-03-18,59.75,61.0,56.75,57.5,791627.0 +2015-03-19,59.0,60.0,58.0,60.0,211184.0 +2015-03-22,60.0,62.5,60.0,61.25,1282217.0 +2015-03-23,61.0,62.5,60.0,62.5,806981.0 +2015-03-24,62.5,64.75,62.0,62.25,1412004.0 +2015-03-25,62.25,62.25,56.25,56.75,688341.0 +2015-03-26,55.0,60.75,54.0,60.0,818254.0 +2015-03-29,60.25,62.25,60.25,61.5,681375.0 +2015-03-30,62.0,62.25,59.0,59.25,409287.0 +2015-03-31,59.5,60.0,57.0,58.0,278210.0 +2015-04-01,59.0,59.75,57.75,58.75,188930.0 +2015-04-02,59.0,59.5,56.5,57.75,327164.0 +2015-04-05,57.5,58.0,54.25,57.5,180414.0 +2015-04-06,58.0,58.25,56.0,58.0,126592.0 +2015-04-07,58.25,59.25,58.25,59.25,76488.0 +2015-04-08,59.75,60.25,58.5,59.25,214764.0 +2015-04-09,59.0,60.75,59.0,60.0,197327.0 +2015-04-12,59.5,60.0,59.25,59.25,153321.0 +2015-04-13,59.5,59.75,59.0,59.0,40074.0 +2015-04-14,59.0,61.0,58.75,59.25,580358.0 +2015-04-15,59.75,61.5,59.0,61.5,597240.0 +2015-04-16,61.75,63.75,61.5,63.5,765907.0 +2015-04-19,64.5,66.75,63.5,64.5,361464.0 +2015-04-20,64.25,64.25,61.25,63.0,322825.0 +2015-04-21,63.75,64.25,63.0,63.25,247019.0 +2015-04-22,64.0,64.5,63.25,64.0,252257.0 +2015-04-23,63.75,64.0,63.0,64.0,162829.0 +2015-04-26,63.75,64.5,63.5,64.0,235802.0 +2015-04-27,64.0,64.25,62.0,63.09000015258789,602646.0 +2015-04-28,63.0,63.75,62.5,63.369998931884766,182124.0 +2015-04-29,63.75,64.0,62.25,63.529998779296875,213444.0 +2015-04-30,63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0.0 +2015-05-03,63.0,63.25,62.25,62.470001220703125,195064.0 +2015-05-04,62.75,63.25,61.5,61.9900016784668,316628.0 +2015-05-05,62.75,63.0,62.0,62.40999984741211,668388.0 +2015-05-06,62.5,64.0,62.5,62.95000076293945,593470.0 +2015-05-07,62.5,63.25,62.0,63.18000030517578,207833.0 +2015-05-10,63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0.0 +2015-05-11,63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0.0 +2015-05-12,64.0,66.0,63.0,65.31999969482422,619065.0 +2015-05-13,66.0,67.5,65.5,66.69999694824219,1278453.0 +2015-05-14,66.5,68.0,66.0,66.52999877929688,664315.0 +2015-05-17,67.0,67.5,64.75,65.05999755859375,619577.0 +2015-05-18,65.25,65.25,64.25,64.5999984741211,513986.0 +2015-05-19,64.5,64.75,64.25,64.62000274658203,303529.0 +2015-05-20,64.25,64.5,62.5,62.810001373291016,837926.0 +2015-05-21,62.5,64.75,62.5,64.5,389381.0 +2015-05-24,64.75,65.0,63.5,64.02999877929688,298167.0 +2015-05-25,64.0,64.25,63.5,64.0,107593.0 +2015-05-26,64.0,64.5,63.75,63.77000045776367,90853.0 +2015-05-27,64.0,64.0,63.25,63.4900016784668,91924.0 +2015-05-28,63.5,63.75,63.0,63.630001068115234,194951.0 +2015-05-31,64.0,64.25,63.0,63.20000076293945,186587.0 +2015-06-01,63.0,63.5,62.0,63.13999938964844,217510.0 +2015-06-02,63.25,63.5,62.5,63.36000061035156,108642.0 +2015-06-03,63.25,63.25,62.5,62.81999969482422,300855.0 +2015-06-04,62.5,63.0,62.5,62.59000015258789,143649.0 +2015-06-07,62.5,63.0,62.0,62.2400016784668,197332.0 +2015-06-08,62.25,62.5,61.5,61.95000076293945,116466.0 +2015-06-09,61.5,62.0,60.5,60.779998779296875,149703.0 +2015-06-10,61.25,61.75,61.0,61.25,163087.0 +2015-06-11,61.25,61.25,60.5,60.77000045776367,146120.0 +2015-06-14,60.75,61.75,60.5,61.72999954223633,244971.0 +2015-06-15,62.0,62.25,61.0,61.2400016784668,146409.0 +2015-06-16,61.5,61.5,60.25,60.58000183105469,173734.0 +2015-06-17,60.75,60.75,60.0,60.5,125563.0 +2015-06-18,60.5,60.75,59.0,59.880001068115234,249776.0 +2015-06-21,59.5,59.5,58.75,58.9900016784668,125664.0 +2015-06-22,58.5,59.0,58.25,58.5,113717.0 +2015-06-23,59.0,59.0,57.25,58.189998626708984,105125.0 +2015-06-24,58.189998626708984,58.189998626708984,58.189998626708984,58.189998626708984,0.0 +2015-06-25,59.0,59.25,58.5,58.5,58036.0 +2015-06-28,58.25,58.25,57.0,57.27000045776367,108738.0 +2015-06-29,56.75,57.75,54.25,56.7599983215332,143035.0 +2015-06-30,55.5,57.0,55.5,56.5,259132.0 +2015-07-01,56.75,57.5,56.25,57.38999938964844,91320.0 +2015-07-02,57.0,59.0,56.75,57.4900016784668,161962.0 +2015-07-05,57.0,58.25,57.0,57.83000183105469,30465.0 +2015-07-06,57.75,58.5,57.0,57.459999084472656,113290.0 +2015-07-07,57.0,57.5,56.5,56.95000076293945,52237.0 +2015-07-08,57.0,57.5,56.5,56.95000076293945,53414.0 +2015-07-09,56.75,59.0,56.5,58.689998626708984,245769.0 +2015-07-12,59.25,59.5,58.25,58.83000183105469,63979.0 +2015-07-13,59.0,61.5,58.5,60.79999923706055,241734.0 +2015-07-14,61.0,61.25,60.0,60.84000015258789,118970.0 +2015-07-15,61.0,61.5,61.0,61.47999954223633,89792.0 +2015-07-19,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0 +2015-07-20,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0 +2015-07-21,61.47999954223633,61.47999954223633,61.47999954223633,61.47999954223633,0.0 +2015-07-22,61.5,61.75,61.0,61.22999954223633,109618.0 +2015-07-23,61.25,61.25,60.25,60.61000061035156,200224.0 +2015-07-26,60.5,60.75,59.75,59.72999954223633,127300.0 +2015-07-27,60.0,60.75,57.5,57.52000045776367,441010.0 +2015-07-28,57.5,57.75,55.75,56.439998626708984,362641.0 +2015-07-29,57.0,57.5,56.25,56.5,246306.0 +2015-07-30,56.75,56.75,55.75,55.900001525878906,253886.0 +2015-08-02,55.5,55.5,51.5,52.189998626708984,428988.0 +2015-08-03,52.0,52.5,51.0,51.27000045776367,565058.0 +2015-08-04,51.0,51.25,49.79999923706055,50.150001525878906,878325.0 +2015-08-05,50.75,50.75,49.70000076293945,49.849998474121094,637232.0 +2015-08-06,49.70000076293945,49.70000076293945,48.5,49.060001373291016,386863.0 +2015-08-09,48.400001525878906,49.900001525878906,48.400001525878906,49.779998779296875,122247.0 +2015-08-10,50.0,51.5,50.0,50.75,469210.0 +2015-08-11,51.25,51.5,49.20000076293945,49.36000061035156,244058.0 +2015-08-12,49.0,50.0,48.79999923706055,49.91999816894531,225681.0 +2015-08-13,50.25,50.5,49.20000076293945,49.279998779296875,157241.0 +2015-08-16,49.5,49.599998474121094,48.099998474121094,48.310001373291016,219295.0 +2015-08-17,48.20000076293945,48.29999923706055,47.5,47.58000183105469,270754.0 +2015-08-18,47.400001525878906,47.5,44.900001525878906,45.130001068115234,622793.0 +2015-08-19,45.400001525878906,46.0,43.70000076293945,43.939998626708984,545785.0 +2015-08-20,43.5,43.70000076293945,42.099998474121094,43.029998779296875,1458503.0 +2015-08-23,40.70000076293945,41.29999923706055,38.79999923706055,38.79999923706055,1471953.0 +2015-08-24,38.20000076293945,38.79999923706055,36.70000076293945,37.16999816894531,1163502.0 +2015-08-25,37.79999923706055,40.20000076293945,37.20000076293945,39.97999954223633,815235.0 +2015-08-26,39.0,39.79999923706055,38.099998474121094,38.400001525878906,672834.0 +2015-08-27,40.0,41.599998474121094,39.599998474121094,40.41999816894531,2148457.0 +2015-08-30,42.5,42.70000076293945,40.400001525878906,40.7400016784668,486494.0 +2015-08-31,40.599998474121094,40.599998474121094,39.900001525878906,40.189998626708984,295078.0 +2015-09-01,40.599998474121094,41.0,39.70000076293945,39.83000183105469,392796.0 +2015-09-02,39.099998474121094,39.400001525878906,38.5,39.27000045776367,319486.0 +2015-09-03,39.70000076293945,40.099998474121094,39.099998474121094,39.20000076293945,607508.0 +2015-09-06,38.900001525878906,39.29999923706055,38.5,38.95000076293945,201006.0 +2015-09-07,39.20000076293945,40.29999923706055,39.20000076293945,39.91999816894531,380902.0 +2015-09-08,39.900001525878906,41.599998474121094,39.70000076293945,41.52000045776367,267893.0 +2015-09-09,41.70000076293945,42.20000076293945,41.70000076293945,41.9900016784668,311493.0 +2015-09-10,41.5,41.599998474121094,41.20000076293945,41.400001525878906,334707.0 +2015-09-13,42.0,42.0,41.29999923706055,41.31999969482422,224474.0 +2015-09-14,41.099998474121094,41.29999923706055,40.0,40.11000061035156,181106.0 +2015-09-15,40.099998474121094,40.400001525878906,39.70000076293945,40.220001220703125,122477.0 +2015-09-16,40.29999923706055,40.79999923706055,40.20000076293945,40.25,211635.0 +2015-09-17,40.400001525878906,41.400001525878906,40.29999923706055,40.81999969482422,421734.0 +2015-09-20,40.400001525878906,40.79999923706055,39.400001525878906,39.58000183105469,180238.0 +2015-09-21,39.70000076293945,40.29999923706055,39.599998474121094,40.220001220703125,149743.0 +2015-09-27,40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0.0 +2015-09-28,40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0.0 +2015-09-29,40.0,40.0,38.900001525878906,39.41999816894531,227981.0 +2015-09-30,39.599998474121094,40.20000076293945,39.5,39.9900016784668,137851.0 +2015-10-01,40.099998474121094,40.79999923706055,39.900001525878906,40.09000015258789,224347.0 +2015-10-04,40.0,40.5,39.900001525878906,40.220001220703125,127448.0 +2015-10-05,40.5,41.599998474121094,40.400001525878906,41.40999984741211,230586.0 +2015-10-06,41.79999923706055,42.29999923706055,41.400001525878906,41.72999954223633,201087.0 +2015-10-07,42.0,43.099998474121094,42.0,42.95000076293945,439139.0 +2015-10-08,43.099998474121094,43.20000076293945,42.5,42.709999084472656,538096.0 +2015-10-11,43.099998474121094,43.900001525878906,43.0,43.5099983215332,499602.0 +2015-10-12,43.70000076293945,44.099998474121094,43.29999923706055,43.40999984741211,201521.0 +2015-10-13,43.099998474121094,43.099998474121094,42.5,42.540000915527344,256477.0 +2015-10-14,42.599998474121094,42.70000076293945,41.900001525878906,42.689998626708984,281884.0 +2015-10-15,42.70000076293945,42.70000076293945,42.20000076293945,42.349998474121094,110782.0 +2015-10-18,42.5,43.0,42.400001525878906,42.95000076293945,165472.0 +2015-10-19,43.0,43.20000076293945,42.099998474121094,42.27000045776367,288223.0 +2015-10-20,42.20000076293945,42.5,41.20000076293945,41.34000015258789,158662.0 +2015-10-21,41.5,42.20000076293945,40.79999923706055,41.66999816894531,487254.0 +2015-10-22,41.900001525878906,41.900001525878906,40.79999923706055,41.0,191008.0 +2015-10-25,41.29999923706055,41.5,40.400001525878906,40.4900016784668,203487.0 +2015-10-26,40.5,41.5,40.400001525878906,41.290000915527344,207995.0 +2015-10-27,41.400001525878906,41.5,39.400001525878906,40.150001525878906,354212.0 +2015-10-28,40.099998474121094,40.70000076293945,39.20000076293945,40.560001373291016,289973.0 +2015-10-29,40.79999923706055,41.0,39.400001525878906,39.689998626708984,261521.0 +2015-11-01,39.099998474121094,39.099998474121094,38.20000076293945,38.63999938964844,596543.0 +2015-11-02,38.599998474121094,39.400001525878906,38.599998474121094,39.02000045776367,370382.0 +2015-11-03,39.20000076293945,39.400001525878906,38.400001525878906,38.5,316763.0 +2015-11-04,38.900001525878906,39.099998474121094,38.0,38.790000915527344,250040.0 +2015-11-05,38.70000076293945,38.79999923706055,38.099998474121094,38.20000076293945,251475.0 +2015-11-08,38.0,38.099998474121094,37.0,37.189998626708984,618716.0 +2015-11-09,37.29999923706055,37.400001525878906,36.79999923706055,37.099998474121094,1032102.0 +2015-11-10,37.0,37.900001525878906,36.900001525878906,37.470001220703125,1095198.0 +2015-11-11,37.400001525878906,39.29999923706055,37.400001525878906,38.869998931884766,1556809.0 +2015-11-12,38.900001525878906,39.20000076293945,38.400001525878906,39.08000183105469,823346.0 +2015-11-15,38.400001525878906,38.400001525878906,37.0,37.279998779296875,972069.0 +2015-11-16,37.400001525878906,37.79999923706055,37.20000076293945,37.65999984741211,517379.0 +2015-11-17,37.599998474121094,38.400001525878906,37.599998474121094,37.65999984741211,393486.0 +2015-11-18,37.599998474121094,37.79999923706055,37.29999923706055,37.439998626708984,232760.0 +2015-11-19,37.70000076293945,38.099998474121094,37.70000076293945,37.959999084472656,283533.0 +2015-11-22,38.20000076293945,38.70000076293945,38.20000076293945,38.52000045776367,289078.0 +2015-11-23,38.20000076293945,38.29999923706055,37.70000076293945,37.880001068115234,579728.0 +2015-11-24,38.0,38.400001525878906,37.79999923706055,37.900001525878906,513703.0 +2015-11-25,38.0,38.20000076293945,37.79999923706055,37.83000183105469,353383.0 +2015-11-26,37.79999923706055,38.0,37.599998474121094,37.72999954223633,525341.0 +2015-11-29,37.70000076293945,37.900001525878906,37.599998474121094,37.7400016784668,445023.0 +2015-11-30,37.79999923706055,38.29999923706055,37.70000076293945,37.970001220703125,684957.0 +2015-12-01,38.099998474121094,38.70000076293945,38.0,38.130001068115234,1226575.0 +2015-12-02,38.400001525878906,38.5,37.900001525878906,38.0099983215332,1282828.0 +2015-12-03,37.70000076293945,37.900001525878906,37.29999923706055,37.380001068115234,685508.0 +2015-12-06,37.29999923706055,37.70000076293945,37.20000076293945,37.61000061035156,545769.0 +2015-12-07,37.599998474121094,37.70000076293945,37.20000076293945,37.310001373291016,949613.0 +2015-12-08,37.0,37.0,36.099998474121094,36.150001525878906,1025757.0 +2015-12-09,36.20000076293945,36.29999923706055,35.5,35.58000183105469,814269.0 +2015-12-10,35.599998474121094,35.599998474121094,34.20000076293945,34.2599983215332,1096337.0 +2015-12-13,33.0,33.0,32.099998474121094,32.31999969482422,1555713.0 +2015-12-14,32.79999923706055,32.79999923706055,31.299999237060547,31.389999389648438,1666155.0 +2015-12-15,31.799999237060547,32.099998474121094,31.399999618530273,31.940000534057617,823649.0 +2015-12-16,32.099998474121094,32.29999923706055,31.799999237060547,32.150001525878906,691959.0 +2015-12-17,32.400001525878906,33.900001525878906,32.400001525878906,33.599998474121094,627868.0 +2015-12-20,33.099998474121094,33.599998474121094,32.5,33.31999969482422,699736.0 +2015-12-21,33.099998474121094,33.70000076293945,33.0,33.22999954223633,329785.0 +2015-12-22,34.0,34.099998474121094,33.5,33.720001220703125,582022.0 +2015-12-23,33.70000076293945,34.0,33.0,33.189998626708984,624689.0 +2015-12-24,33.29999923706055,33.5,32.900001525878906,33.470001220703125,354721.0 +2015-12-27,33.5,33.70000076293945,33.0,33.689998626708984,292078.0 +2015-12-28,33.599998474121094,34.099998474121094,33.599998474121094,33.779998779296875,440955.0 +2015-12-29,32.900001525878906,33.400001525878906,32.5,33.310001373291016,509788.0 +2015-12-30,33.5,33.599998474121094,32.900001525878906,32.970001220703125,472298.0 +2015-12-31,32.79999923706055,32.79999923706055,32.29999923706055,32.54999923706055,281821.0 +2016-01-03,32.29999923706055,32.900001525878906,32.29999923706055,32.79999923706055,280341.0 +2016-01-04,32.70000076293945,32.70000076293945,31.299999237060547,31.389999389648438,563218.0 +2016-01-05,31.600000381469727,31.899999618530273,31.100000381469727,31.229999542236328,397550.0 +2016-01-06,31.200000762939453,31.299999237060547,30.100000381469727,30.399999618530273,362442.0 +2016-01-07,29.5,29.600000381469727,27.600000381469727,28.0,579258.0 +2016-01-10,28.0,28.0,28.0,28.0,0.0 +2016-01-11,28.0,28.0,28.0,28.0,0.0 +2016-01-12,27.600000381469727,28.700000762939453,27.0,27.90999984741211,425211.0 +2016-01-13,28.100000381469727,28.799999237060547,27.799999237060547,28.270000457763672,393025.0 +2016-01-14,27.899999618530273,27.899999618530273,26.200000762939453,26.799999237060547,516085.0 +2016-01-17,25.0,25.5,24.25,25.209999084472656,576881.0 +2016-01-18,25.0,27.299999237060547,25.0,26.950000762939453,867552.0 +2016-01-19,27.700000762939453,28.600000381469727,27.299999237060547,28.469999313354492,645226.0 +2016-01-20,27.100000381469727,27.399999618530273,26.0,26.479999542236328,709616.0 +2016-01-21,27.0,28.700000762939453,26.700000762939453,28.43000030517578,936779.0 +2016-01-24,30.0,30.299999237060547,28.100000381469727,28.399999618530273,818712.0 +2016-01-25,28.0,28.200000762939453,27.399999618530273,28.020000457763672,447066.0 +2016-01-26,27.399999618530273,29.200000762939453,27.100000381469727,29.09000015258789,580315.0 +2016-01-27,29.299999237060547,29.299999237060547,28.799999237060547,28.8799991607666,335410.0 +2016-01-28,29.0,29.700000762939453,29.0,29.1299991607666,548586.0 +2016-01-31,29.799999237060547,30.200000762939453,29.299999237060547,29.389999389648438,794504.0 +2016-02-01,28.899999618530273,29.299999237060547,28.799999237060547,28.979999542236328,691351.0 +2016-02-02,28.600000381469727,28.700000762939453,27.700000762939453,27.81999969482422,478390.0 +2016-02-03,26.0,27.700000762939453,26.0,27.559999465942383,680840.0 +2016-02-04,28.200000762939453,28.399999618530273,28.0,28.149999618530273,521933.0 +2016-02-07,27.799999237060547,28.0,26.200000762939453,27.190000534057617,545860.0 +2016-02-08,27.299999237060547,27.600000381469727,26.5,26.969999313354492,494862.0 +2016-02-09,27.0,27.200000762939453,26.5,26.8799991607666,258934.0 +2016-02-10,26.5,26.799999237060547,26.299999237060547,26.6200008392334,436412.0 +2016-02-11,26.899999618530273,26.899999618530273,25.600000381469727,25.709999084472656,470543.0 +2016-02-14,26.100000381469727,26.200000762939453,24.75,24.84000015258789,533273.0 +2016-02-15,25.0,25.799999237060547,24.799999237060547,25.520000457763672,542300.0 +2016-02-16,26.0,26.200000762939453,25.299999237060547,25.75,588377.0 +2016-02-17,25.5,26.299999237060547,25.5,26.270000457763672,335145.0 +2016-02-18,26.5,26.700000762939453,25.5,26.3700008392334,545622.0 +2016-02-21,26.299999237060547,27.399999618530273,26.299999237060547,27.059999465942383,623091.0 +2016-02-22,27.399999618530273,27.700000762939453,27.200000762939453,27.610000610351562,382415.0 +2016-02-23,27.5,28.200000762939453,27.299999237060547,27.760000228881836,768513.0 +2016-02-24,27.399999618530273,27.5,26.799999237060547,26.90999984741211,474399.0 +2016-02-25,26.899999618530273,27.299999237060547,26.899999618530273,27.1299991607666,332128.0 +2016-02-28,27.399999618530273,28.200000762939453,27.200000762939453,28.09000015258789,698339.0 +2016-02-29,28.600000381469727,29.100000381469727,28.0,28.489999771118164,1555952.0 +2016-03-01,28.799999237060547,29.0,28.399999618530273,28.700000762939453,587740.0 +2016-03-02,28.899999618530273,28.899999618530273,28.0,28.170000076293945,713427.0 +2016-03-03,28.100000381469727,28.5,28.0,28.190000534057617,665922.0 +2016-03-06,28.700000762939453,29.100000381469727,28.5,28.950000762939453,1102005.0 +2016-03-07,29.0,29.100000381469727,28.5,28.65999984741211,866846.0 +2016-03-08,29.0,29.899999618530273,28.899999618530273,29.489999771118164,1352667.0 +2016-03-09,29.200000762939453,29.799999237060547,29.0,29.280000686645508,626317.0 +2016-03-10,29.399999618530273,29.399999618530273,28.700000762939453,28.75,720383.0 +2016-03-13,29.100000381469727,29.299999237060547,28.799999237060547,28.829999923706055,634592.0 +2016-03-14,28.700000762939453,28.799999237060547,28.0,28.06999969482422,330864.0 +2016-03-15,27.799999237060547,27.899999618530273,27.5,27.84000015258789,469583.0 +2016-03-16,28.0,28.5,27.799999237060547,28.40999984741211,511240.0 +2016-03-17,28.700000762939453,29.299999237060547,28.600000381469727,28.780000686645508,1308475.0 +2016-03-20,29.100000381469727,29.299999237060547,28.899999618530273,29.149999618530273,880576.0 +2016-03-21,29.299999237060547,30.399999618530273,29.200000762939453,30.100000381469727,1531354.0 +2016-03-22,30.200000762939453,30.399999618530273,29.5,29.75,762348.0 +2016-03-23,29.700000762939453,30.799999237060547,29.399999618530273,30.020000457763672,968757.0 +2016-03-24,29.799999237060547,30.0,29.5,29.739999771118164,438571.0 +2016-03-27,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0 +2016-03-28,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0.0 +2016-03-29,28.5,28.899999618530273,28.399999618530273,28.719999313354492,129453.0 +2016-03-30,28.899999618530273,29.0,28.600000381469727,28.889999389648438,262071.0 +2016-03-31,28.700000762939453,29.399999618530273,28.700000762939453,29.209999084472656,325579.0 +2016-04-03,28.700000762939453,29.0,28.299999237060547,28.729999542236328,215839.0 +2016-04-04,28.799999237060547,30.0,28.700000762939453,29.940000534057617,788998.0 +2016-04-05,29.600000381469727,30.399999618530273,29.600000381469727,29.940000534057617,463045.0 +2016-04-06,30.200000762939453,30.700000762939453,30.200000762939453,30.34000015258789,414385.0 +2016-04-07,30.5,30.700000762939453,30.299999237060547,30.309999465942383,336271.0 +2016-04-10,30.600000381469727,31.0,30.5,30.6200008392334,238481.0 +2016-04-11,30.799999237060547,30.799999237060547,30.399999618530273,30.559999465942383,121841.0 +2016-04-12,30.700000762939453,31.5,30.5,31.329999923706055,581117.0 +2016-04-13,31.5,31.5,31.0,31.290000915527344,162496.0 +2016-04-14,31.100000381469727,32.29999923706055,31.100000381469727,31.959999084472656,374300.0 +2016-04-17,32.0,32.0,31.299999237060547,31.600000381469727,274569.0 +2016-04-18,31.299999237060547,31.5,31.100000381469727,31.209999084472656,523357.0 +2016-04-19,31.0,32.099998474121094,30.600000381469727,31.959999084472656,960966.0 +2016-04-20,31.799999237060547,32.599998474121094,31.600000381469727,32.220001220703125,656162.0 +2016-04-21,30.899999618530273,31.399999618530273,30.700000762939453,30.860000610351562,812387.0 +2016-04-24,30.700000762939453,31.100000381469727,30.299999237060547,30.600000381469727,1040853.0 +2016-04-25,30.700000762939453,31.0,30.5,30.780000686645508,411261.0 +2016-04-26,30.799999237060547,30.899999618530273,30.399999618530273,30.540000915527344,328633.0 +2016-04-27,30.5,30.799999237060547,30.5,30.670000076293945,398422.0 +2016-04-28,30.700000762939453,31.600000381469727,30.600000381469727,30.969999313354492,1014208.0 +2016-05-01,31.100000381469727,31.5,31.0,31.110000610351562,511660.0 +2016-05-02,31.100000381469727,31.100000381469727,30.5,30.780000686645508,317523.0 +2016-05-03,30.799999237060547,31.399999618530273,30.299999237060547,30.399999618530273,687459.0 +2016-05-04,30.399999618530273,30.5,30.100000381469727,30.31999969482422,173736.0 +2016-05-05,30.5,30.700000762939453,30.299999237060547,30.350000381469727,344937.0 +2016-05-08,30.5,30.899999618530273,30.299999237060547,30.350000381469727,411909.0 +2016-05-09,30.5,30.600000381469727,30.200000762939453,30.299999237060547,350788.0 +2016-05-10,30.200000762939453,30.200000762939453,29.700000762939453,29.780000686645508,524590.0 +2016-05-11,29.899999618530273,30.0,29.700000762939453,29.8799991607666,185784.0 +2016-05-12,30.0,30.100000381469727,29.700000762939453,29.829999923706055,615386.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,28.200000762939453,28.5,27.5,28.3700008392334,391438.0 +2016-05-25,28.700000762939453,28.799999237060547,28.200000762939453,28.459999084472656,338413.0 +2016-05-26,28.700000762939453,28.700000762939453,27.899999618530273,27.959999084472656,381682.0 +2016-05-29,27.899999618530273,28.100000381469727,27.5,27.799999237060547,223308.0 +2016-05-30,27.899999618530273,27.899999618530273,27.299999237060547,27.450000762939453,151480.0 +2016-05-31,27.700000762939453,27.799999237060547,27.299999237060547,27.690000534057617,240718.0 +2016-06-01,27.799999237060547,28.100000381469727,27.5,27.959999084472656,161529.0 +2016-06-02,28.0,28.299999237060547,27.899999618530273,28.020000457763672,228019.0 +2016-06-05,28.0,28.100000381469727,27.600000381469727,27.6200008392334,103159.0 +2016-06-06,27.600000381469727,27.899999618530273,27.399999618530273,27.799999237060547,56786.0 +2016-06-07,28.0,28.399999618530273,27.700000762939453,28.280000686645508,87421.0 +2016-06-08,28.399999618530273,29.200000762939453,28.299999237060547,28.969999313354492,483382.0 +2016-06-09,29.100000381469727,29.100000381469727,28.600000381469727,28.65999984741211,187583.0 +2016-06-12,28.5,28.5,28.100000381469727,28.190000534057617,423659.0 +2016-06-13,28.100000381469727,28.399999618530273,27.799999237060547,27.899999618530273,502750.0 +2016-06-14,,,,, +2016-06-15,28.100000381469727,28.100000381469727,27.600000381469727,27.709999084472656,283694.0 +2016-06-16,27.700000762939453,27.899999618530273,27.600000381469727,27.700000762939453,104007.0 +2016-06-19,27.899999618530273,28.0,27.700000762939453,27.799999237060547,162167.0 +2016-06-20,28.0,28.0,27.799999237060547,27.850000381469727,88486.0 +2016-06-21,27.899999618530273,28.100000381469727,27.799999237060547,27.899999618530273,243090.0 +2016-06-22,28.0,28.100000381469727,27.799999237060547,27.889999389648438,198697.0 +2016-06-23,27.799999237060547,27.899999618530273,27.700000762939453,27.899999618530273,128590.0 +2016-06-26,26.700000762939453,27.5,26.700000762939453,27.399999618530273,296729.0 +2016-06-27,27.5,28.100000381469727,27.5,27.600000381469727,473351.0 +2016-06-28,27.700000762939453,27.700000762939453,27.5,27.700000762939453,196922.0 +2016-06-29,27.799999237060547,28.200000762939453,27.700000762939453,28.200000762939453,229993.0 +2016-06-30,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,306907.0 +2016-07-03,28.299999237060547,28.600000381469727,28.100000381469727,28.100000381469727,306907.0 +2016-07-04,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0 +2016-07-05,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0 +2016-07-06,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0 +2016-07-10,28.399999618530273,28.399999618530273,28.0,28.200000762939453,103284.0 +2016-07-11,28.100000381469727,28.200000762939453,28.0,28.200000762939453,101491.0 +2016-07-12,28.200000762939453,28.5,28.200000762939453,28.399999618530273,144383.0 +2016-07-14,28.700000762939453,28.700000762939453,28.5,28.600000381469727,160301.0 +2016-07-17,28.700000762939453,28.899999618530273,28.700000762939453,28.799999237060547,109205.0 +2016-07-18,28.799999237060547,28.899999618530273,28.600000381469727,28.700000762939453,121325.0 +2016-07-19,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,126741.0 +2016-07-20,28.600000381469727,28.600000381469727,28.299999237060547,28.299999237060547,177655.0 +2016-07-21,28.200000762939453,28.299999237060547,27.899999618530273,28.100000381469727,160544.0 +2016-07-24,28.0,28.100000381469727,27.5,27.5,154212.0 +2016-07-25,27.5,27.799999237060547,27.399999618530273,27.5,105714.0 +2016-07-26,27.700000762939453,27.799999237060547,27.5,27.600000381469727,96134.0 +2016-07-27,27.5,27.5,27.299999237060547,27.299999237060547,143059.0 +2016-07-28,27.600000381469727,28.100000381469727,27.299999237060547,27.600000381469727,645019.0 +2016-07-31,27.700000762939453,27.899999618530273,27.299999237060547,27.399999618530273,277948.0 +2016-08-01,26.600000381469727,26.799999237060547,26.5,26.600000381469727,376844.0 +2016-08-02,26.600000381469727,26.600000381469727,25.899999618530273,26.299999237060547,269471.0 +2016-08-03,26.200000762939453,26.299999237060547,25.899999618530273,26.0,180775.0 +2016-08-04,26.200000762939453,26.200000762939453,26.0,26.0,126431.0 +2016-08-07,26.0,26.299999237060547,26.0,26.200000762939453,97868.0 +2016-08-08,26.399999618530273,26.399999618530273,26.200000762939453,26.399999618530273,74822.0 +2016-08-09,26.5,26.899999618530273,26.399999618530273,26.899999618530273,205762.0 +2016-08-10,26.799999237060547,26.899999618530273,26.600000381469727,26.700000762939453,111489.0 +2016-08-11,26.600000381469727,26.600000381469727,26.0,26.0,276277.0 +2016-08-14,26.200000762939453,26.299999237060547,25.799999237060547,25.799999237060547,378634.0 +2016-08-15,26.0,26.200000762939453,25.899999618530273,26.0,181467.0 +2016-08-16,26.0,26.399999618530273,26.0,26.100000381469727,245180.0 +2016-08-17,26.200000762939453,26.299999237060547,25.899999618530273,25.899999618530273,254697.0 +2016-08-18,26.0,26.100000381469727,25.799999237060547,26.100000381469727,174109.0 +2016-08-21,26.200000762939453,26.200000762939453,25.899999618530273,26.0,84315.0 +2016-08-22,25.899999618530273,26.0,25.799999237060547,25.799999237060547,135234.0 +2016-08-23,25.799999237060547,26.0,25.799999237060547,26.0,67390.0 +2016-08-24,25.799999237060547,25.799999237060547,25.299999237060547,25.399999618530273,216854.0 +2016-08-25,25.399999618530273,25.399999618530273,25.0,25.100000381469727,142194.0 +2016-08-28,25.100000381469727,25.600000381469727,25.100000381469727,25.600000381469727,47365.0 +2016-08-29,25.5,25.600000381469727,25.5,25.600000381469727,31658.0 +2016-08-30,25.5,26.0,25.5,26.0,171681.0 +2016-08-31,26.0,26.0,25.5,25.5,28757.0 +2016-09-01,25.299999237060547,25.5,24.799999237060547,25.200000762939453,101218.0 +2016-09-04,25.100000381469727,25.299999237060547,25.0,25.100000381469727,205249.0 +2016-09-05,25.200000762939453,25.700000762939453,25.100000381469727,25.299999237060547,281661.0 +2016-09-06,25.5,25.5,24.950000762939453,24.950000762939453,146579.0 +2016-09-07,25.0,25.0,24.799999237060547,24.799999237060547,110323.0 +2016-09-08,25.0,25.5,24.899999618530273,25.5,177501.0 +2016-09-11,25.5,25.5,25.5,25.5,0.0 +2016-09-12,25.5,25.5,25.5,25.5,0.0 +2016-09-18,25.5,25.5,24.850000381469727,24.899999618530273,135669.0 +2016-09-19,24.899999618530273,24.899999618530273,24.549999237060547,24.649999618530273,174483.0 +2016-09-20,24.649999618530273,24.649999618530273,24.299999237060547,24.399999618530273,285530.0 +2016-09-21,24.549999237060547,24.799999237060547,24.5,24.600000381469727,106626.0 +2016-09-22,24.549999237060547,24.799999237060547,24.5,24.600000381469727,106626.0 +2016-09-25,24.600000381469727,24.600000381469727,24.350000381469727,24.350000381469727,207403.0 +2016-09-26,24.5,24.549999237060547,24.399999618530273,24.5,48347.0 +2016-09-27,24.200000762939453,24.200000762939453,22.899999618530273,23.299999237060547,281338.0 +2016-09-28,23.25,23.25,22.0,22.100000381469727,350275.0 +2016-09-29,22.200000762939453,22.5,22.0,22.450000762939453,146154.0 +2016-10-02,22.399999618530273,22.549999237060547,20.549999237060547,20.899999618530273,355262.0 +2016-10-03,20.649999618530273,21.200000762939453,20.399999618530273,20.700000762939453,450235.0 +2016-10-04,21.0,21.299999237060547,20.850000381469727,21.299999237060547,281687.0 +2016-10-05,21.5,21.950000762939453,21.25,21.700000762939453,139033.0 +2016-10-06,21.950000762939453,22.0,21.75,21.899999618530273,107821.0 +2016-10-09,21.899999618530273,21.899999618530273,21.399999618530273,21.600000381469727,89048.0 +2016-10-10,21.149999618530273,21.799999237060547,21.149999618530273,21.649999618530273,181205.0 +2016-10-11,21.5,22.100000381469727,21.5,22.0,631495.0 +2016-10-12,21.950000762939453,22.149999618530273,21.75,21.75,385464.0 +2016-10-13,21.799999237060547,21.850000381469727,21.200000762939453,21.5,346602.0 +2016-10-16,21.5,21.549999237060547,20.950000762939453,21.299999237060547,164164.0 +2016-10-17,21.149999618530273,21.200000762939453,20.600000381469727,20.700000762939453,123300.0 +2016-10-18,20.600000381469727,20.600000381469727,19.049999237060547,19.299999237060547,546783.0 +2016-10-19,19.399999618530273,19.899999618530273,18.899999618530273,19.899999618530273,255386.0 +2016-10-20,20.0,20.950000762939453,20.0,20.75,335401.0 +2016-10-23,20.850000381469727,21.049999237060547,20.75,20.799999237060547,331296.0 +2016-10-24,,,,, +2016-10-25,21.299999237060547,21.700000762939453,21.299999237060547,21.649999618530273,244417.0 +2016-10-26,21.450000762939453,21.649999618530273,21.399999618530273,21.549999237060547,125716.0 +2016-10-27,21.5,21.600000381469727,21.25,21.549999237060547,149226.0 +2016-10-30,21.549999237060547,21.549999237060547,21.299999237060547,21.350000381469727,239953.0 +2016-10-31,21.299999237060547,21.450000762939453,21.200000762939453,21.299999237060547,157476.0 +2016-11-01,21.299999237060547,21.350000381469727,21.200000762939453,21.25,165684.0 +2016-11-02,21.149999618530273,21.399999618530273,21.100000381469727,21.149999618530273,157029.0 +2016-11-03,21.049999237060547,21.5,21.049999237060547,21.5,134515.0 +2016-11-06,21.450000762939453,21.649999618530273,21.450000762939453,21.549999237060547,239063.0 +2016-11-07,21.600000381469727,23.299999237060547,21.600000381469727,23.049999237060547,1125253.0 +2016-11-08,23.25,23.350000381469727,23.0,23.100000381469727,638798.0 +2016-11-09,22.0,23.950000762939453,22.0,23.950000762939453,497990.0 +2016-11-10,24.0,24.950000762939453,24.0,24.950000762939453,621088.0 +2016-11-13,24.899999618530273,25.799999237060547,24.899999618530273,25.0,723521.0 +2016-11-14,25.100000381469727,25.299999237060547,24.700000762939453,24.75,678741.0 +2016-11-15,24.649999618530273,24.75,23.549999237060547,24.0,514178.0 +2016-11-16,24.049999237060547,24.649999618530273,24.049999237060547,24.600000381469727,373743.0 +2016-11-17,24.399999618530273,24.399999618530273,24.200000762939453,24.299999237060547,127046.0 +2016-11-20,24.450000762939453,24.700000762939453,24.299999237060547,24.350000381469727,137793.0 +2016-11-21,24.450000762939453,24.600000381469727,24.049999237060547,24.100000381469727,120218.0 +2016-11-22,24.25,24.75,24.25,24.75,282458.0 +2016-11-23,24.700000762939453,25.899999618530273,24.700000762939453,25.899999618530273,743214.0 +2016-11-24,25.799999237060547,26.5,25.5,25.899999618530273,658246.0 +2016-11-27,25.899999618530273,26.600000381469727,25.700000762939453,26.600000381469727,351308.0 +2016-11-28,26.5,26.899999618530273,26.399999618530273,26.899999618530273,291307.0 +2016-11-29,26.600000381469727,27.200000762939453,25.899999618530273,26.0,675753.0 +2016-11-30,26.299999237060547,27.399999618530273,26.100000381469727,27.399999618530273,655502.0 +2016-12-01,27.5,27.899999618530273,27.100000381469727,27.700000762939453,558813.0 +2016-12-04,27.899999618530273,28.200000762939453,27.600000381469727,28.100000381469727,549697.0 +2016-12-05,28.100000381469727,28.299999237060547,27.399999618530273,28.0,372332.0 +2016-12-06,28.200000762939453,29.100000381469727,28.200000762939453,28.600000381469727,541107.0 +2016-12-07,28.799999237060547,28.899999618530273,28.399999618530273,28.600000381469727,349949.0 +2016-12-08,28.700000762939453,28.700000762939453,28.0,28.100000381469727,346747.0 +2016-12-11,28.399999618530273,29.0,28.399999618530273,29.0,298579.0 +2016-12-12,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,189385.0 +2016-12-13,28.899999618530273,28.899999618530273,28.299999237060547,28.399999618530273,161256.0 +2016-12-14,28.5,28.5,28.100000381469727,28.100000381469727,118932.0 +2016-12-15,27.799999237060547,28.0,27.299999237060547,27.5,459862.0 +2016-12-18,27.700000762939453,28.299999237060547,27.700000762939453,28.100000381469727,279127.0 +2016-12-19,28.0,29.299999237060547,27.899999618530273,28.600000381469727,968492.0 +2016-12-20,28.399999618530273,28.600000381469727,28.100000381469727,28.299999237060547,129575.0 +2016-12-21,28.5,28.899999618530273,28.5,28.799999237060547,187434.0 +2016-12-22,29.0,29.5,29.0,29.5,342034.0 +2016-12-25,29.700000762939453,30.399999618530273,29.700000762939453,30.100000381469727,367471.0 +2016-12-26,,,,, +2016-12-27,31.0,31.200000762939453,30.600000381469727,31.200000762939453,414387.0 +2016-12-28,31.100000381469727,31.100000381469727,30.799999237060547,31.0,101525.0 +2016-12-29,30.700000762939453,31.100000381469727,30.600000381469727,31.100000381469727,67216.0 +2017-01-01,31.0,31.100000381469727,30.899999618530273,31.0,27376.0 +2017-01-02,31.0,32.20000076293945,31.0,31.299999237060547,114180.0 +2017-01-03,31.299999237060547,31.299999237060547,30.899999618530273,30.899999618530273,69883.0 +2017-01-04,31.100000381469727,31.200000762939453,30.899999618530273,31.0,81552.0 +2017-01-05,30.899999618530273,31.200000762939453,30.899999618530273,31.0,96286.0 +2017-01-08,31.100000381469727,31.100000381469727,30.399999618530273,30.399999618530273,141695.0 +2017-01-09,30.5,30.899999618530273,29.799999237060547,29.799999237060547,78604.0 +2017-01-10,29.600000381469727,29.700000762939453,29.100000381469727,29.399999618530273,48279.0 +2017-01-11,29.299999237060547,29.299999237060547,28.5,28.5,20629.0 +2017-01-12,28.700000762939453,28.899999618530273,28.5,28.899999618530273,45643.0 +2017-01-15,28.799999237060547,28.799999237060547,28.299999237060547,28.5,47313.0 +2017-01-16,28.600000381469727,28.600000381469727,27.799999237060547,27.799999237060547,41445.0 +2017-01-17,27.700000762939453,28.5,27.0,28.5,199400.0 +2017-01-18,28.0,28.600000381469727,28.0,28.600000381469727,29616.0 +2017-01-19,30.0,30.5,29.700000762939453,30.100000381469727,255196.0 +2017-01-22,30.200000762939453,31.0,29.899999618530273,30.5,180939.0 +2017-01-23,31.0,31.100000381469727,30.600000381469727,31.0,234561.0 +2017-01-24,31.100000381469727,31.100000381469727,30.899999618530273,30.899999618530273,72701.0 +2017-01-25,31.0,31.700000762939453,30.899999618530273,31.100000381469727,421295.0 +2017-01-26,31.200000762939453,31.399999618530273,30.700000762939453,30.899999618530273,105052.0 +2017-01-29,31.100000381469727,31.100000381469727,30.600000381469727,30.799999237060547,99315.0 +2017-01-30,30.799999237060547,31.0,30.600000381469727,30.600000381469727,73333.0 +2017-01-31,30.5,30.700000762939453,30.399999618530273,30.700000762939453,29722.0 +2017-02-01,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,87198.0 +2017-02-02,31.0,31.299999237060547,31.0,31.299999237060547,52297.0 +2017-02-05,31.299999237060547,31.399999618530273,30.799999237060547,30.799999237060547,128204.0 +2017-02-06,30.799999237060547,30.899999618530273,30.600000381469727,30.899999618530273,27367.0 +2017-02-07,30.700000762939453,30.799999237060547,30.5,30.700000762939453,43880.0 +2017-02-08,30.600000381469727,30.600000381469727,30.0,30.0,100721.0 +2017-02-09,30.100000381469727,30.100000381469727,29.600000381469727,29.899999618530273,98876.0 +2017-02-12,29.700000762939453,30.200000762939453,29.700000762939453,30.0,128133.0 +2017-02-13,29.799999237060547,30.100000381469727,29.700000762939453,29.700000762939453,50067.0 +2017-02-14,29.700000762939453,30.0,29.5,29.899999618530273,46292.0 +2017-02-15,29.899999618530273,30.100000381469727,29.700000762939453,30.0,29321.0 +2017-02-16,29.799999237060547,30.399999618530273,29.799999237060547,30.0,71521.0 +2017-02-19,30.399999618530273,30.5,30.200000762939453,30.200000762939453,35702.0 +2017-02-20,30.200000762939453,30.5,30.0,30.200000762939453,108486.0 +2017-02-21,30.0,30.200000762939453,29.799999237060547,30.200000762939453,44795.0 +2017-02-22,30.299999237060547,30.5,30.100000381469727,30.100000381469727,29849.0 +2017-02-23,30.100000381469727,30.100000381469727,30.0,30.0,29367.0 +2017-02-26,30.0,30.100000381469727,30.0,30.0,52255.0 +2017-02-27,30.0,30.399999618530273,29.799999237060547,30.200000762939453,49376.0 +2017-02-28,29.899999618530273,29.899999618530273,29.700000762939453,29.899999618530273,75633.0 +2017-03-01,29.799999237060547,30.0,29.600000381469727,30.0,29525.0 +2017-03-02,29.899999618530273,30.299999237060547,29.899999618530273,30.200000762939453,30516.0 +2017-03-05,30.200000762939453,30.200000762939453,30.0,30.100000381469727,11929.0 +2017-03-06,30.0,30.200000762939453,29.899999618530273,30.200000762939453,52585.0 +2017-03-07,30.100000381469727,30.200000762939453,29.799999237060547,30.0,17993.0 +2017-03-08,29.899999618530273,30.0,29.799999237060547,30.0,47782.0 +2017-03-09,29.299999237060547,30.0,29.299999237060547,29.799999237060547,32657.0 +2017-03-12,29.200000762939453,29.200000762939453,28.899999618530273,28.899999618530273,27103.0 +2017-03-13,29.100000381469727,29.100000381469727,28.299999237060547,28.799999237060547,26614.0 +2017-03-14,28.299999237060547,28.299999237060547,27.5,27.700000762939453,151518.0 +2017-03-15,27.899999618530273,28.399999618530273,27.799999237060547,28.299999237060547,78226.0 +2017-03-16,28.299999237060547,29.200000762939453,28.299999237060547,29.100000381469727,64494.0 +2017-03-19,29.0,29.200000762939453,28.700000762939453,29.200000762939453,53221.0 +2017-03-20,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,27730.0 +2017-03-21,28.899999618530273,29.100000381469727,28.899999618530273,28.899999618530273,28491.0 +2017-03-22,28.299999237060547,28.600000381469727,28.200000762939453,28.5,28778.0 +2017-03-23,29.200000762939453,29.399999618530273,28.600000381469727,28.700000762939453,49849.0 +2017-03-26,28.799999237060547,28.899999618530273,28.600000381469727,28.600000381469727,63979.0 +2017-03-27,28.700000762939453,30.0,28.600000381469727,28.899999618530273,167912.0 +2017-03-28,28.799999237060547,29.5,28.700000762939453,29.100000381469727,72930.0 +2017-03-29,29.100000381469727,29.799999237060547,29.0,29.799999237060547,89853.0 +2017-03-30,29.700000762939453,30.0,29.600000381469727,29.799999237060547,867881.0 +2017-04-02,,,,, +2017-04-03,29.200000762939453,29.399999618530273,29.0,29.100000381469727,31205.0 +2017-04-04,,,,, +2017-04-05,29.399999618530273,29.700000762939453,29.399999618530273,29.5,44112.0 +2017-04-06,29.600000381469727,29.600000381469727,29.5,29.600000381469727,46703.0 +2017-04-09,29.700000762939453,29.700000762939453,29.0,29.100000381469727,910121.0 +2017-04-10,29.200000762939453,29.600000381469727,28.899999618530273,29.600000381469727,85969.0 +2017-04-11,29.600000381469727,29.600000381469727,29.299999237060547,29.299999237060547,32765.0 +2017-04-12,29.299999237060547,30.299999237060547,29.200000762939453,30.100000381469727,230980.0 +2017-04-13,30.0,30.700000762939453,29.799999237060547,30.700000762939453,503762.0 +2017-04-16,30.600000381469727,30.700000762939453,29.799999237060547,29.799999237060547,227842.0 +2017-04-17,29.899999618530273,29.899999618530273,29.0,29.0,322577.0 +2017-04-18,29.0,29.200000762939453,28.899999618530273,29.0,108442.0 +2017-04-19,29.0,29.100000381469727,28.899999618530273,29.0,69678.0 +2017-04-20,28.899999618530273,29.299999237060547,28.799999237060547,29.299999237060547,1718330.0 +2017-04-23,29.700000762939453,30.200000762939453,29.5,29.899999618530273,197037.0 +2017-04-24,29.899999618530273,30.100000381469727,29.799999237060547,29.899999618530273,50776.0 +2017-04-25,30.100000381469727,30.100000381469727,29.5,29.899999618530273,77294.0 +2017-04-26,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,18521.0 +2017-04-27,29.799999237060547,30.200000762939453,29.799999237060547,30.0,69537.0 +2017-04-30,30.0,30.399999618530273,30.0,30.399999618530273,63967.0 +2017-05-01,30.399999618530273,30.5,30.200000762939453,30.200000762939453,1350697.0 +2017-05-02,,,,, +2017-05-03,30.200000762939453,30.399999618530273,30.200000762939453,30.200000762939453,81742.0 +2017-05-04,30.200000762939453,30.299999237060547,29.899999618530273,30.299999237060547,127408.0 +2017-05-07,29.200000762939453,29.299999237060547,28.799999237060547,28.899999618530273,130814.0 +2017-05-08,28.899999618530273,29.200000762939453,28.799999237060547,28.899999618530273,78575.0 +2017-05-09,,,,, +2017-05-10,28.600000381469727,28.600000381469727,28.5,28.600000381469727,31418.0 +2017-05-11,28.299999237060547,28.399999618530273,28.0,28.100000381469727,144689.0 +2017-05-14,27.899999618530273,27.899999618530273,27.5,27.700000762939453,35388.0 +2017-05-15,27.600000381469727,28.0,27.600000381469727,27.899999618530273,48836.0 +2017-05-16,27.899999618530273,28.399999618530273,27.700000762939453,28.299999237060547,64196.0 +2017-05-17,28.100000381469727,28.200000762939453,28.100000381469727,28.200000762939453,25460.0 +2017-05-18,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,21938.0 +2017-05-21,28.299999237060547,28.299999237060547,28.0,28.200000762939453,18566.0 +2017-05-22,28.299999237060547,28.299999237060547,27.799999237060547,27.899999618530273,66735.0 +2017-05-23,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,99014.0 +2017-05-24,27.600000381469727,27.899999618530273,27.5,27.5,50735.0 +2017-05-25,27.799999237060547,27.899999618530273,27.600000381469727,27.700000762939453,68874.0 +2017-05-28,27.299999237060547,27.299999237060547,27.0,27.100000381469727,38301.0 +2017-05-29,27.0,27.299999237060547,27.0,27.299999237060547,11129.0 +2017-05-30,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,39912.0 +2017-05-31,27.5,27.5,27.399999618530273,27.399999618530273,43140.0 +2017-06-01,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,13664.0 +2017-06-04,27.5,27.600000381469727,27.5,27.600000381469727,29905.0 +2017-06-05,27.399999618530273,27.399999618530273,27.25,27.25,109191.0 +2017-06-06,27.25,27.25,27.25,27.25,3861.0 +2017-06-07,27.399999618530273,27.5,27.25,27.450000762939453,31651.0 +2017-06-08,27.299999237060547,27.350000381469727,27.100000381469727,27.299999237060547,48327.0 +2017-06-11,27.25,27.25,27.0,27.0,38178.0 +2017-06-12,27.0,27.100000381469727,27.0,27.100000381469727,8655.0 +2017-06-13,27.100000381469727,27.100000381469727,27.049999237060547,27.049999237060547,9761.0 +2017-06-14,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,3287.0 +2017-06-15,27.0,27.200000762939453,26.950000762939453,27.0,1662607.0 +2017-06-18,27.0,27.0,26.899999618530273,27.0,9866.0 +2017-06-19,27.149999618530273,27.399999618530273,27.100000381469727,27.399999618530273,35207.0 +2017-06-20,27.600000381469727,27.649999618530273,27.299999237060547,27.5,47740.0 +2017-06-21,27.700000762939453,28.149999618530273,27.600000381469727,28.0,126163.0 +2017-06-22,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0 +2017-06-25,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2017-06-26,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0 +2017-06-27,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0 +2017-06-28,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0 +2017-06-29,28.0,28.399999618530273,27.899999618530273,28.399999618530273,79165.0 +2017-07-02,28.25,28.5,27.950000762939453,28.399999618530273,42168.0 +2017-07-03,28.200000762939453,28.299999237060547,28.100000381469727,28.149999618530273,38800.0 +2017-07-04,28.200000762939453,28.5,27.899999618530273,28.100000381469727,57391.0 +2017-07-05,28.0,28.200000762939453,27.950000762939453,28.100000381469727,18834.0 +2017-07-06,28.100000381469727,28.5,28.0,28.200000762939453,37683.0 +2017-07-09,28.149999618530273,28.25,28.049999237060547,28.200000762939453,27452.0 +2017-07-10,28.100000381469727,28.200000762939453,28.049999237060547,28.100000381469727,39490.0 +2017-07-11,28.100000381469727,28.149999618530273,28.049999237060547,28.100000381469727,21393.0 +2017-07-12,28.100000381469727,28.299999237060547,28.100000381469727,28.149999618530273,66013.0 +2017-07-13,28.25,28.350000381469727,28.200000762939453,28.25,27634.0 +2017-07-16,28.350000381469727,28.850000381469727,28.350000381469727,28.850000381469727,184530.0 +2017-07-17,28.850000381469727,28.850000381469727,28.5,28.600000381469727,37876.0 +2017-07-18,28.600000381469727,28.600000381469727,28.5,28.5,10904.0 +2017-07-19,28.600000381469727,28.799999237060547,28.549999237060547,28.549999237060547,23408.0 +2017-07-20,29.200000762939453,29.200000762939453,28.700000762939453,28.899999618530273,72210.0 +2017-07-23,28.850000381469727,28.899999618530273,28.75,28.75,20612.0 +2017-07-24,28.75,28.75,28.5,28.549999237060547,32247.0 +2017-07-25,28.399999618530273,28.5,28.100000381469727,28.100000381469727,89354.0 +2017-07-26,28.149999618530273,28.149999618530273,28.049999237060547,28.049999237060547,27136.0 +2017-07-27,28.049999237060547,28.149999618530273,27.600000381469727,27.600000381469727,36026.0 +2017-07-30,27.299999237060547,27.399999618530273,27.299999237060547,27.399999618530273,10038.0 +2017-07-31,27.25,27.399999618530273,27.100000381469727,27.399999618530273,19807.0 +2017-08-01,27.399999618530273,27.399999618530273,27.200000762939453,27.200000762939453,55690.0 +2017-08-02,27.399999618530273,28.5,27.399999618530273,27.950000762939453,362100.0 +2017-08-03,28.100000381469727,28.350000381469727,28.0,28.100000381469727,97421.0 +2017-08-06,28.299999237060547,28.450000762939453,28.0,28.100000381469727,289244.0 +2017-08-07,28.100000381469727,28.149999618530273,27.899999618530273,28.149999618530273,133087.0 +2017-08-08,27.299999237060547,27.299999237060547,26.850000381469727,27.149999618530273,256164.0 +2017-08-09,27.149999618530273,27.350000381469727,27.100000381469727,27.200000762939453,184051.0 +2017-08-10,27.299999237060547,27.450000762939453,27.25,27.299999237060547,61628.0 +2017-08-13,27.399999618530273,27.5,27.25,27.350000381469727,92094.0 +2017-08-14,27.350000381469727,27.350000381469727,27.149999618530273,27.149999618530273,83679.0 +2017-08-15,27.100000381469727,27.25,27.0,27.0,119626.0 +2017-08-16,27.0,27.149999618530273,27.0,27.149999618530273,3898.0 +2017-08-17,27.100000381469727,27.149999618530273,27.0,27.100000381469727,24766.0 +2017-08-20,27.200000762939453,27.25,27.200000762939453,27.200000762939453,28542.0 +2017-08-21,27.200000762939453,27.350000381469727,27.200000762939453,27.350000381469727,102860.0 +2017-08-22,27.299999237060547,27.399999618530273,27.299999237060547,27.350000381469727,33818.0 +2017-08-23,27.350000381469727,27.399999618530273,26.899999618530273,27.0,252686.0 +2017-08-24,27.049999237060547,27.100000381469727,26.799999237060547,26.850000381469727,110354.0 +2017-08-27,26.600000381469727,26.75,26.5,26.649999618530273,90645.0 +2017-08-28,26.649999618530273,26.649999618530273,26.450000762939453,26.450000762939453,125648.0 +2017-08-29,26.5,26.5,25.950000762939453,26.149999618530273,239171.0 +2017-08-30,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-08-31,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-09-03,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-09-04,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-09-05,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-09-06,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0 +2017-09-07,26.25,26.25,26.200000762939453,26.200000762939453,76809.0 +2017-09-10,26.25,26.25,26.100000381469727,26.25,58474.0 +2017-09-11,26.25,26.25,26.149999618530273,26.25,194655.0 +2017-09-12,26.299999237060547,26.700000762939453,26.299999237060547,26.600000381469727,210944.0 +2017-09-13,26.649999618530273,26.649999618530273,26.350000381469727,26.549999237060547,83310.0 +2017-09-14,26.350000381469727,26.5,26.299999237060547,26.5,35761.0 +2017-09-17,26.5,26.5,26.399999618530273,26.5,166534.0 +2017-09-18,26.549999237060547,26.799999237060547,26.549999237060547,26.549999237060547,193141.0 +2017-09-19,26.600000381469727,26.649999618530273,26.350000381469727,26.350000381469727,80159.0 +2017-09-20,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2017-09-21,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2017-09-24,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2017-09-25,26.200000762939453,26.299999237060547,26.200000762939453,26.200000762939453,38253.0 +2017-09-26,26.299999237060547,26.299999237060547,26.25,26.299999237060547,59457.0 +2017-09-27,26.299999237060547,26.299999237060547,26.200000762939453,26.25,36310.0 +2017-09-28,26.25,26.5,26.25,26.450000762939453,54837.0 +2017-10-01,26.149999618530273,26.450000762939453,26.149999618530273,26.450000762939453,31214.0 +2017-10-02,26.350000381469727,26.450000762939453,26.350000381469727,26.450000762939453,18381.0 +2017-10-03,26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0.0 +2017-10-04,26.399999618530273,26.5,26.350000381469727,26.399999618530273,24496.0 +2017-10-05,26.450000762939453,26.450000762939453,26.299999237060547,26.350000381469727,34413.0 +2017-10-08,26.399999618530273,26.399999618530273,26.200000762939453,26.25,26373.0 +2017-10-09,26.350000381469727,26.350000381469727,26.100000381469727,26.100000381469727,18398.0 +2017-10-10,26.25,26.25,25.75,25.75,98421.0 +2017-10-11,25.950000762939453,26.149999618530273,25.549999237060547,25.549999237060547,100030.0 +2017-10-12,25.5,25.899999618530273,25.299999237060547,25.799999237060547,31753.0 +2017-10-15,25.850000381469727,25.950000762939453,25.799999237060547,25.899999618530273,31182.0 +2017-10-16,25.799999237060547,25.799999237060547,25.75,25.75,30267.0 +2017-10-17,25.700000762939453,25.799999237060547,25.700000762939453,25.799999237060547,101655.0 +2017-10-18,25.600000381469727,25.649999618530273,25.5,25.649999618530273,8314.0 +2017-10-19,25.600000381469727,25.75,25.600000381469727,25.600000381469727,21963.0 +2017-10-22,25.5,25.600000381469727,25.5,25.600000381469727,7028.0 +2017-10-23,25.549999237060547,25.549999237060547,25.0,25.25,28283.0 +2017-10-24,25.100000381469727,25.100000381469727,24.899999618530273,24.899999618530273,15281.0 +2017-10-25,25.399999618530273,26.0,25.399999618530273,25.799999237060547,55056.0 +2017-10-26,26.0,26.0,25.799999237060547,25.799999237060547,35337.0 +2017-10-29,25.600000381469727,25.600000381469727,24.799999237060547,25.0,122318.0 +2017-10-30,24.920000076293945,25.25,24.899999618530273,25.049999237060547,40952.0 +2017-10-31,25.0,25.0,24.920000076293945,24.940000534057617,19752.0 +2017-11-01,24.959999084472656,25.049999237060547,24.899999618530273,25.049999237060547,18202.0 +2017-11-02,25.049999237060547,25.25,24.940000534057617,25.25,24511.0 +2017-11-05,25.0,25.100000381469727,24.799999237060547,24.8799991607666,64213.0 +2017-11-06,25.0,25.0,24.799999237060547,24.799999237060547,40377.0 +2017-11-07,24.799999237060547,24.799999237060547,23.5,24.299999237060547,119015.0 +2017-11-08,23.899999618530273,24.100000381469727,23.899999618530273,24.100000381469727,23948.0 +2017-11-09,24.34000015258789,24.459999084472656,24.299999237060547,24.459999084472656,36526.0 +2017-11-12,24.5,24.65999984741211,24.399999618530273,24.65999984741211,15596.0 +2017-11-13,24.020000457763672,25.0,24.020000457763672,25.0,48000.0 +2017-11-14,25.100000381469727,25.100000381469727,24.799999237060547,25.0,75403.0 +2017-11-15,25.0,25.0,24.860000610351562,24.899999618530273,17437.0 +2017-11-16,24.600000381469727,24.600000381469727,24.420000076293945,24.420000076293945,75250.0 +2017-11-19,24.3799991607666,24.459999084472656,24.0,24.0,29593.0 +2017-11-20,24.020000457763672,24.360000610351562,23.5,23.799999237060547,294148.0 +2017-11-21,23.600000381469727,23.84000015258789,23.540000915527344,23.84000015258789,26175.0 +2017-11-22,23.8799991607666,23.899999618530273,23.84000015258789,23.899999618530273,17863.0 +2017-11-23,23.920000076293945,24.0,23.81999969482422,24.0,104248.0 +2017-11-26,24.239999771118164,24.239999771118164,24.020000457763672,24.1200008392334,30106.0 +2017-11-27,24.18000030517578,24.219999313354492,24.100000381469727,24.100000381469727,71396.0 +2017-11-28,24.1200008392334,24.1200008392334,24.079999923706055,24.079999923706055,32341.0 +2017-11-29,24.15999984741211,24.15999984741211,24.079999923706055,24.100000381469727,48271.0 +2017-11-30,24.1200008392334,24.15999984741211,24.100000381469727,24.1200008392334,27443.0 +2017-12-03,24.299999237060547,25.600000381469727,24.299999237060547,25.399999618530273,160617.0 +2017-12-04,25.100000381469727,25.399999618530273,25.100000381469727,25.399999618530273,63365.0 +2017-12-05,25.0,25.299999237060547,25.0,25.200000762939453,40376.0 +2017-12-06,25.450000762939453,25.5,25.25,25.25,60185.0 +2017-12-07,25.25,25.25,25.100000381469727,25.149999618530273,45875.0 +2017-12-10,25.200000762939453,26.049999237060547,25.200000762939453,25.850000381469727,104415.0 +2017-12-11,25.899999618530273,26.049999237060547,25.799999237060547,26.0,68842.0 +2017-12-12,25.899999618530273,26.200000762939453,25.850000381469727,25.899999618530273,54210.0 +2017-12-13,25.799999237060547,25.950000762939453,25.799999237060547,25.850000381469727,9226.0 +2017-12-14,25.899999618530273,26.350000381469727,25.899999618530273,26.100000381469727,22321.0 +2017-12-17,26.149999618530273,26.450000762939453,26.149999618530273,26.450000762939453,34717.0 +2017-12-18,26.399999618530273,26.5,26.200000762939453,26.25,168542.0 +2017-12-19,26.299999237060547,26.700000762939453,26.299999237060547,26.649999618530273,137056.0 +2017-12-20,26.75,26.75,26.399999618530273,26.450000762939453,98572.0 +2017-12-21,26.549999237060547,26.799999237060547,26.149999618530273,26.25,147221.0 +2017-12-24,26.399999618530273,26.649999618530273,26.25,26.649999618530273,58637.0 +2017-12-25,26.399999618530273,26.600000381469727,26.399999618530273,26.600000381469727,61898.0 +2017-12-26,26.450000762939453,26.600000381469727,26.399999618530273,26.600000381469727,21841.0 +2017-12-27,26.649999618530273,26.75,26.649999618530273,26.700000762939453,47650.0 +2017-12-28,26.700000762939453,26.700000762939453,26.5,26.549999237060547,33727.0 +2017-12-31,26.700000762939453,26.899999618530273,26.5,26.899999618530273,114883.0 +2018-01-01,26.799999237060547,27.700000762939453,26.700000762939453,27.200000762939453,273631.0 +2018-01-02,27.25,27.25,27.100000381469727,27.200000762939453,56906.0 +2018-01-03,27.149999618530273,27.399999618530273,26.850000381469727,26.850000381469727,110535.0 +2018-01-04,26.899999618530273,27.049999237060547,26.899999618530273,26.950000762939453,52666.0 +2018-01-07,26.899999618530273,27.049999237060547,26.899999618530273,26.899999618530273,29409.0 +2018-01-08,26.899999618530273,26.950000762939453,26.75,26.799999237060547,33837.0 +2018-01-09,26.75,26.799999237060547,26.700000762939453,26.75,43590.0 +2018-01-10,26.700000762939453,26.950000762939453,26.700000762939453,26.950000762939453,25037.0 +2018-01-11,26.75,26.899999618530273,26.75,26.899999618530273,6094.0 +2018-01-14,26.799999237060547,27.100000381469727,26.700000762939453,27.0,122152.0 +2018-01-15,27.0,27.0,26.75,26.899999618530273,138127.0 +2018-01-16,26.950000762939453,27.0,26.899999618530273,26.899999618530273,35039.0 +2018-01-17,26.950000762939453,26.950000762939453,26.850000381469727,26.850000381469727,22940.0 +2018-01-18,26.799999237060547,26.799999237060547,26.75,26.799999237060547,58310.0 +2018-01-21,26.75,26.75,26.700000762939453,26.700000762939453,6279.0 +2018-01-22,26.799999237060547,26.799999237060547,26.700000762939453,26.700000762939453,40505.0 +2018-01-23,26.700000762939453,26.799999237060547,26.700000762939453,26.700000762939453,33111.0 +2018-01-24,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,10926.0 +2018-01-25,26.799999237060547,26.799999237060547,26.649999618530273,26.649999618530273,28272.0 +2018-01-28,26.799999237060547,27.0,26.600000381469727,26.899999618530273,104190.0 +2018-01-29,27.0,27.0,26.649999618530273,26.75,38970.0 +2018-01-30,26.799999237060547,26.799999237060547,26.649999618530273,26.700000762939453,33189.0 +2018-01-31,26.700000762939453,26.799999237060547,26.649999618530273,26.700000762939453,45770.0 +2018-02-01,26.799999237060547,27.049999237060547,26.799999237060547,26.850000381469727,90718.0 +2018-02-04,26.899999618530273,26.950000762939453,26.200000762939453,26.549999237060547,59430.0 +2018-02-05,26.5,26.5,26.299999237060547,26.450000762939453,41668.0 +2018-02-06,26.049999237060547,26.600000381469727,26.049999237060547,26.299999237060547,80750.0 +2018-02-07,26.25,26.649999618530273,26.25,26.299999237060547,256491.0 +2018-02-08,26.25,26.25,26.149999618530273,26.149999618530273,12871.0 +2018-02-11,26.149999618530273,26.149999618530273,25.600000381469727,25.899999618530273,38498.0 +2018-02-12,26.0,26.0,25.850000381469727,25.899999618530273,23265.0 +2018-02-13,25.899999618530273,26.100000381469727,25.799999237060547,25.950000762939453,53042.0 +2018-02-14,25.850000381469727,26.0,25.850000381469727,26.0,25374.0 +2018-02-15,26.0,26.049999237060547,25.950000762939453,26.0,104002.0 +2018-02-18,25.899999618530273,26.0,25.850000381469727,25.899999618530273,40128.0 +2018-02-19,25.899999618530273,26.149999618530273,25.899999618530273,25.950000762939453,72701.0 +2018-02-20,26.0,26.0,25.899999618530273,25.899999618530273,33566.0 +2018-02-21,25.75,25.950000762939453,25.75,25.950000762939453,16553.0 +2018-02-22,26.0,26.0,25.899999618530273,25.950000762939453,8091.0 +2018-02-25,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,12538.0 +2018-02-26,25.899999618530273,25.899999618530273,25.799999237060547,25.799999237060547,9797.0 +2018-02-27,25.950000762939453,25.950000762939453,25.799999237060547,25.899999618530273,15645.0 +2018-02-28,25.549999237060547,25.799999237060547,25.549999237060547,25.649999618530273,36201.0 +2018-03-01,25.5,25.549999237060547,25.5,25.5,17119.0 +2018-03-04,25.399999618530273,25.399999618530273,25.299999237060547,25.350000381469727,33053.0 +2018-03-05,25.549999237060547,25.549999237060547,25.25,25.299999237060547,70375.0 +2018-03-06,25.299999237060547,25.350000381469727,25.25,25.350000381469727,73554.0 +2018-03-07,25.350000381469727,25.450000762939453,25.299999237060547,25.299999237060547,19537.0 +2018-03-08,25.5,25.600000381469727,25.399999618530273,25.5,82352.0 +2018-03-11,25.600000381469727,25.899999618530273,25.600000381469727,25.700000762939453,70202.0 +2018-03-12,25.649999618530273,25.700000762939453,25.549999237060547,25.549999237060547,94819.0 +2018-03-13,25.600000381469727,25.649999618530273,25.549999237060547,25.600000381469727,29501.0 +2018-03-14,25.600000381469727,25.700000762939453,25.5,25.649999618530273,68402.0 +2018-03-15,25.700000762939453,25.75,25.549999237060547,25.600000381469727,33321.0 +2018-03-18,25.549999237060547,25.649999618530273,25.549999237060547,25.600000381469727,24137.0 +2018-03-19,25.600000381469727,25.600000381469727,25.350000381469727,25.350000381469727,54740.0 +2018-03-20,25.399999618530273,25.549999237060547,25.399999618530273,25.549999237060547,19420.0 +2018-03-21,25.549999237060547,25.549999237060547,25.549999237060547,25.549999237060547,0.0 +2018-03-22,25.600000381469727,25.950000762939453,25.450000762939453,25.549999237060547,132900.0 +2018-03-25,25.549999237060547,25.549999237060547,25.350000381469727,25.350000381469727,80352.0 +2018-03-26,25.350000381469727,25.399999618530273,25.25,25.299999237060547,105892.0 +2018-03-27,25.299999237060547,25.75,25.299999237060547,25.649999618530273,395501.0 +2018-03-28,25.700000762939453,25.700000762939453,25.399999618530273,25.5,118911.0 +2018-03-29,25.75,25.75,25.399999618530273,25.5,124519.0 +2018-04-01,25.600000381469727,25.649999618530273,25.5,25.5,99525.0 +2018-04-02,25.549999237060547,25.549999237060547,25.399999618530273,25.549999237060547,84408.0 +2018-04-03,25.700000762939453,26.0,25.450000762939453,25.850000381469727,304832.0 +2018-04-04,26.0,26.149999618530273,25.850000381469727,25.950000762939453,173857.0 +2018-04-05,26.100000381469727,26.299999237060547,25.950000762939453,26.200000762939453,225709.0 +2018-04-08,26.299999237060547,26.450000762939453,26.200000762939453,26.25,329031.0 +2018-04-09,26.25,26.700000762939453,26.25,26.450000762939453,270529.0 +2018-04-10,26.450000762939453,26.450000762939453,26.25,26.450000762939453,82275.0 +2018-04-11,26.350000381469727,26.350000381469727,25.700000762939453,25.850000381469727,250065.0 +2018-04-12,25.600000381469727,26.100000381469727,25.549999237060547,26.100000381469727,236185.0 +2018-04-15,26.200000762939453,26.600000381469727,26.200000762939453,26.549999237060547,282743.0 +2018-04-16,26.649999618530273,26.950000762939453,26.649999618530273,26.850000381469727,509642.0 +2018-04-17,25.950000762939453,26.049999237060547,25.75,26.0,432402.0 +2018-04-18,26.0,26.049999237060547,25.799999237060547,25.950000762939453,149736.0 +2018-04-19,26.049999237060547,26.100000381469727,25.799999237060547,25.899999618530273,201198.0 +2018-04-22,25.950000762939453,26.0,25.850000381469727,25.899999618530273,77588.0 +2018-04-23,25.899999618530273,26.100000381469727,25.850000381469727,26.100000381469727,165174.0 +2018-04-24,26.149999618530273,26.299999237060547,25.899999618530273,26.049999237060547,281942.0 +2018-04-25,26.0,26.25,25.850000381469727,26.100000381469727,117374.0 +2018-04-26,25.75,25.799999237060547,24.899999618530273,25.200000762939453,553066.0 +2018-04-29,25.25,25.25,24.860000610351562,24.860000610351562,248057.0 +2018-04-30,24.899999618530273,24.959999084472656,24.579999923706055,24.899999618530273,214378.0 +2018-05-01,25.0,25.0,24.700000762939453,24.899999618530273,97420.0 +2018-05-02,24.860000610351562,24.959999084472656,24.700000762939453,24.700000762939453,67712.0 +2018-05-03,24.700000762939453,24.780000686645508,24.6200008392334,24.700000762939453,45251.0 +2018-05-06,25.0,25.0,24.799999237060547,24.799999237060547,110272.0 +2018-05-07,24.799999237060547,24.799999237060547,24.459999084472656,24.479999542236328,93055.0 +2018-05-08,24.5,24.600000381469727,24.34000015258789,24.559999465942383,47369.0 +2018-05-09,24.5,24.600000381469727,24.219999313354492,24.559999465942383,50720.0 +2018-05-10,24.5,24.5,24.459999084472656,24.479999542236328,64929.0 +2018-05-13,24.639999389648438,24.65999984741211,24.399999618530273,24.5,62553.0 +2018-05-14,24.5,24.5,24.31999969482422,24.31999969482422,119570.0 +2018-05-15,24.399999618530273,24.399999618530273,24.100000381469727,24.1200008392334,52217.0 +2018-05-16,24.040000915527344,24.040000915527344,23.920000076293945,23.920000076293945,74065.0 +2018-05-17,24.079999923706055,24.18000030517578,24.020000457763672,24.1200008392334,31058.0 +2018-05-20,24.139999389648438,24.139999389648438,24.040000915527344,24.040000915527344,25259.0 +2018-05-21,24.219999313354492,24.219999313354492,24.0,24.100000381469727,33442.0 +2018-05-22,24.31999969482422,24.31999969482422,24.1200008392334,24.280000686645508,30384.0 +2018-05-23,24.200000762939453,24.200000762939453,24.079999923706055,24.1200008392334,33655.0 +2018-05-24,24.260000228881836,24.440000534057617,24.200000762939453,24.200000762939453,81163.0 +2018-05-27,24.399999618530273,24.440000534057617,24.15999984741211,24.15999984741211,38746.0 +2018-05-28,24.1200008392334,24.1200008392334,24.059999465942383,24.100000381469727,20376.0 +2018-05-29,24.059999465942383,24.18000030517578,24.059999465942383,24.18000030517578,41505.0 +2018-05-30,24.079999923706055,24.079999923706055,24.0,24.0,105528.0 +2018-05-31,24.0,24.139999389648438,24.0,24.139999389648438,112506.0 +2018-06-03,24.15999984741211,24.280000686645508,24.15999984741211,24.239999771118164,26507.0 +2018-06-04,24.299999237060547,24.399999618530273,24.100000381469727,24.100000381469727,54235.0 +2018-06-05,24.299999237060547,24.299999237060547,24.139999389648438,24.200000762939453,27652.0 +2018-06-06,24.200000762939453,24.299999237060547,24.15999984741211,24.15999984741211,46657.0 +2018-06-07,24.139999389648438,24.280000686645508,24.139999389648438,24.280000686645508,11971.0 +2018-06-10,24.260000228881836,24.260000228881836,24.15999984741211,24.18000030517578,38314.0 +2018-06-11,24.219999313354492,24.239999771118164,24.15999984741211,24.15999984741211,25196.0 +2018-06-12,24.219999313354492,24.299999237060547,24.18000030517578,24.260000228881836,39405.0 +2018-06-13,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2018-06-14,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2018-06-17,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2018-06-18,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2018-06-19,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2018-06-20,24.15999984741211,24.18000030517578,23.899999618530273,23.899999618530273,97657.0 +2018-06-21,24.100000381469727,24.100000381469727,24.020000457763672,24.020000457763672,6887.0 +2018-06-24,24.020000457763672,24.280000686645508,24.020000457763672,24.040000915527344,37847.0 +2018-06-25,24.079999923706055,24.15999984741211,24.040000915527344,24.139999389648438,38924.0 +2018-06-26,24.239999771118164,24.239999771118164,24.059999465942383,24.059999465942383,36899.0 +2018-06-27,24.15999984741211,24.260000228881836,24.059999465942383,24.079999923706055,109234.0 +2018-06-28,24.15999984741211,24.299999237060547,24.1200008392334,24.200000762939453,118640.0 +2018-07-01,24.200000762939453,24.299999237060547,24.079999923706055,24.239999771118164,120751.0 +2018-07-02,24.100000381469727,24.15999984741211,24.079999923706055,24.079999923706055,67574.0 +2018-07-03,24.139999389648438,24.139999389648438,24.059999465942383,24.059999465942383,78346.0 +2018-07-04,24.15999984741211,24.15999984741211,24.059999465942383,24.059999465942383,54619.0 +2018-07-05,24.059999465942383,24.200000762939453,23.979999542236328,24.0,89901.0 +2018-07-08,24.0,24.0,23.959999084472656,23.959999084472656,48811.0 +2018-07-09,23.959999084472656,24.15999984741211,23.940000534057617,23.959999084472656,317094.0 +2018-07-10,23.979999542236328,24.0,23.8799991607666,23.899999618530273,111093.0 +2018-07-11,23.8799991607666,23.959999084472656,23.760000228881836,23.799999237060547,73501.0 +2018-07-12,23.84000015258789,23.959999084472656,23.719999313354492,23.899999618530273,96802.0 +2018-07-15,23.899999618530273,23.979999542236328,23.799999237060547,23.799999237060547,60690.0 +2018-07-16,23.940000534057617,23.940000534057617,23.84000015258789,23.899999618530273,48422.0 +2018-07-17,23.899999618530273,23.899999618530273,23.719999313354492,23.799999237060547,120159.0 +2018-07-18,23.760000228881836,23.760000228881836,23.68000030517578,23.700000762939453,35938.0 +2018-07-19,23.799999237060547,23.81999969482422,23.700000762939453,23.700000762939453,48268.0 +2018-07-22,23.84000015258789,23.8799991607666,23.700000762939453,23.700000762939453,73074.0 +2018-07-23,23.700000762939453,23.799999237060547,23.5,23.5,83294.0 +2018-07-24,23.600000381469727,23.600000381469727,23.520000457763672,23.520000457763672,18423.0 +2018-07-25,23.5,23.639999389648438,23.5,23.639999389648438,44404.0 +2018-07-26,23.65999984741211,23.700000762939453,23.600000381469727,23.600000381469727,33247.0 +2018-07-29,21.31999969482422,21.65999984741211,21.239999771118164,21.399999618530273,1041889.0 +2018-07-30,21.399999618530273,21.5,21.0,21.5,165833.0 +2018-07-31,21.5,21.959999084472656,21.440000534057617,21.899999618530273,223115.0 +2018-08-01,21.959999084472656,21.959999084472656,21.600000381469727,21.65999984741211,46290.0 +2018-08-02,21.579999923706055,21.579999923706055,21.5,21.5,55704.0 +2018-08-05,21.5,21.700000762939453,21.399999618530273,21.65999984741211,25585.0 +2018-08-06,21.6200008392334,21.860000610351562,21.579999923706055,21.760000228881836,62134.0 +2018-08-07,21.600000381469727,21.600000381469727,21.479999542236328,21.5,40615.0 +2018-08-08,21.540000915527344,21.639999389648438,21.540000915527344,21.540000915527344,33821.0 +2018-08-09,21.5,21.520000457763672,21.1200008392334,21.459999084472656,76520.0 +2018-08-12,21.219999313354492,21.219999313354492,21.100000381469727,21.1200008392334,45610.0 +2018-08-13,21.139999389648438,21.139999389648438,20.040000915527344,20.31999969482422,139042.0 +2018-08-14,20.979999542236328,20.979999542236328,20.299999237060547,20.5,48578.0 +2018-08-15,20.399999618530273,21.239999771118164,20.399999618530273,20.899999618530273,120212.0 +2018-08-16,20.899999618530273,20.920000076293945,20.65999984741211,20.860000610351562,32217.0 +2018-08-19,20.899999618530273,20.920000076293945,20.65999984741211,20.860000610351562,32217.0 +2018-08-20,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 +2018-08-21,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 +2018-08-22,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 +2018-08-23,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0 +2018-08-26,20.799999237060547,20.920000076293945,20.719999313354492,20.920000076293945,24701.0 +2018-08-27,20.940000534057617,20.959999084472656,20.739999771118164,20.8799991607666,28951.0 +2018-08-28,20.860000610351562,21.719999313354492,20.81999969482422,21.399999618530273,55202.0 +2018-08-29,21.440000534057617,21.440000534057617,21.0,21.0,34679.0 +2018-08-30,21.020000457763672,21.079999923706055,20.799999237060547,21.079999923706055,34235.0 +2018-09-02,21.0,21.0,20.799999237060547,20.899999618530273,29721.0 +2018-09-03,20.799999237060547,20.8799991607666,20.799999237060547,20.8799991607666,11410.0 +2018-09-04,20.799999237060547,20.959999084472656,20.780000686645508,20.799999237060547,32619.0 +2018-09-05,20.920000076293945,21.0,20.0,20.040000915527344,69074.0 +2018-09-06,20.100000381469727,20.100000381469727,19.979999542236328,20.059999465942383,31754.0 +2018-09-09,20.100000381469727,20.100000381469727,20.0,20.0,11178.0 +2018-09-10,20.0,20.059999465942383,20.0,20.059999465942383,18698.0 +2018-09-11,20.040000915527344,20.5,20.040000915527344,20.200000762939453,102525.0 +2018-09-12,20.200000762939453,20.5,20.200000762939453,20.200000762939453,73442.0 +2018-09-13,20.200000762939453,20.200000762939453,19.899999618530273,19.979999542236328,48303.0 +2018-09-16,20.200000762939453,20.200000762939453,19.979999542236328,20.0,27064.0 +2018-09-17,19.899999618530273,20.15999984741211,19.700000762939453,20.15999984741211,53919.0 +2018-09-18,19.799999237060547,20.1200008392334,19.799999237060547,20.0,90531.0 +2018-09-19,19.860000610351562,20.0,19.860000610351562,19.899999618530273,62481.0 +2018-09-20,19.940000534057617,19.940000534057617,19.799999237060547,19.8799991607666,39443.0 +2018-09-23,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2018-09-24,19.940000534057617,19.940000534057617,19.799999237060547,19.8799991607666,39443.0 +2018-09-25,19.940000534057617,20.0,19.940000534057617,19.979999542236328,56721.0 +2018-09-26,19.920000076293945,19.920000076293945,19.899999618530273,19.899999618530273,11808.0 +2018-09-27,20.0,20.100000381469727,19.719999313354492,20.100000381469727,292958.0 +2018-09-30,20.200000762939453,20.8799991607666,20.0,20.100000381469727,155923.0 +2018-10-01,20.079999923706055,20.079999923706055,19.899999618530273,20.0,61608.0 +2018-10-02,19.979999542236328,19.979999542236328,19.5,19.600000381469727,175900.0 +2018-10-03,19.84000015258789,19.84000015258789,19.440000534057617,19.459999084472656,139315.0 +2018-10-04,19.459999084472656,19.459999084472656,19.299999237060547,19.299999237060547,91656.0 +2018-10-07,19.34000015258789,19.34000015258789,18.799999237060547,18.799999237060547,147951.0 +2018-10-08,18.799999237060547,18.799999237060547,18.700000762939453,18.799999237060547,47372.0 +2018-10-09,18.899999618530273,18.899999618530273,18.3799991607666,18.3799991607666,402004.0 +2018-10-10,18.399999618530273,18.5,18.059999465942383,18.100000381469727,234811.0 +2018-10-11,18.0,18.0,17.0,17.399999618530273,564878.0 +2018-10-14,,,,, +2018-10-15,16.020000457763672,16.700000762939453,16.020000457763672,16.420000076293945,468874.0 +2018-10-16,16.440000534057617,16.700000762939453,16.0,16.65999984741211,629841.0 +2018-10-17,16.799999237060547,16.8799991607666,16.34000015258789,16.459999084472656,559771.0 +2018-10-18,16.420000076293945,16.479999542236328,16.299999237060547,16.399999618530273,297017.0 +2018-10-21,16.040000915527344,16.360000610351562,16.040000915527344,16.299999237060547,347822.0 +2018-10-22,16.299999237060547,16.299999237060547,16.040000915527344,16.079999923706055,207478.0 +2018-10-23,16.079999923706055,16.760000228881836,16.040000915527344,16.600000381469727,340992.0 +2018-10-24,16.600000381469727,16.799999237060547,16.5,16.639999389648438,165940.0 +2018-10-25,16.600000381469727,17.020000457763672,16.399999618530273,16.860000610351562,487755.0 +2018-10-28,16.700000762939453,17.34000015258789,16.700000762939453,17.299999237060547,228563.0 +2018-10-29,17.399999618530273,17.799999237060547,17.34000015258789,17.6200008392334,303871.0 +2018-10-30,17.579999923706055,17.65999984741211,17.540000915527344,17.6200008392334,96351.0 +2018-10-31,17.739999771118164,17.8799991607666,17.719999313354492,17.780000686645508,281694.0 +2018-11-01,17.84000015258789,17.84000015258789,17.600000381469727,17.600000381469727,114190.0 +2018-11-04,17.1200008392334,17.299999237060547,17.1200008392334,17.200000762939453,258918.0 +2018-11-05,17.139999389648438,17.260000228881836,17.139999389648438,17.18000030517578,113921.0 +2018-11-06,17.18000030517578,17.440000534057617,17.18000030517578,17.440000534057617,119513.0 +2018-11-07,17.459999084472656,17.579999923706055,17.360000610351562,17.459999084472656,130819.0 +2018-11-08,17.440000534057617,17.600000381469727,17.399999618530273,17.440000534057617,174798.0 +2018-11-11,17.399999618530273,17.479999542236328,17.260000228881836,17.479999542236328,105665.0 +2018-11-12,17.5,17.600000381469727,17.479999542236328,17.520000457763672,61090.0 +2018-11-13,17.5,17.760000228881836,17.5,17.68000030517578,131399.0 +2018-11-14,17.5,18.399999618530273,17.5,18.15999984741211,492165.0 +2018-11-15,18.18000030517578,18.18000030517578,17.940000534057617,18.1200008392334,161105.0 +2018-11-18,17.8799991607666,17.899999618530273,17.799999237060547,17.799999237060547,43208.0 +2018-11-19,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,82052.0 +2018-11-20,17.600000381469727,17.600000381469727,17.399999618530273,17.5,102798.0 +2018-11-21,17.420000076293945,17.639999389648438,17.420000076293945,17.6200008392334,51389.0 +2018-11-22,17.6200008392334,17.799999237060547,17.559999465942383,17.739999771118164,41818.0 +2018-11-25,17.639999389648438,17.65999984741211,17.639999389648438,17.639999389648438,23194.0 +2018-11-26,17.639999389648438,17.65999984741211,17.6200008392334,17.65999984741211,11932.0 +2018-11-27,17.65999984741211,17.700000762939453,17.540000915527344,17.579999923706055,59906.0 +2018-11-28,17.600000381469727,17.639999389648438,17.5,17.639999389648438,76572.0 +2018-11-29,17.600000381469727,17.760000228881836,17.0,17.0,89442.0 +2018-12-02,17.260000228881836,17.6200008392334,17.260000228881836,17.600000381469727,66552.0 +2018-12-03,17.700000762939453,18.040000915527344,17.600000381469727,18.0,166199.0 +2018-12-04,18.020000457763672,18.059999465942383,17.8799991607666,17.899999618530273,69157.0 +2018-12-05,17.84000015258789,18.299999237060547,17.799999237060547,18.100000381469727,155685.0 +2018-12-06,18.200000762939453,18.200000762939453,17.920000076293945,17.920000076293945,34305.0 +2018-12-09,18.0,18.020000457763672,17.920000076293945,17.920000076293945,37456.0 +2018-12-10,17.920000076293945,18.059999465942383,17.899999618530273,18.059999465942383,18902.0 +2018-12-11,18.100000381469727,18.1200008392334,18.0,18.1200008392334,25945.0 +2018-12-12,18.0,18.559999465942383,17.959999084472656,18.459999084472656,227878.0 +2018-12-13,18.5,18.5,18.18000030517578,18.219999313354492,139321.0 +2018-12-16,18.219999313354492,18.299999237060547,18.0,18.15999984741211,85691.0 +2018-12-17,18.0,18.139999389648438,17.979999542236328,18.0,104301.0 +2018-12-18,18.0,18.079999923706055,17.899999618530273,17.959999084472656,74576.0 +2018-12-19,17.899999618530273,17.940000534057617,17.799999237060547,17.899999618530273,45250.0 +2018-12-20,17.760000228881836,17.799999237060547,17.5,17.5,55479.0 +2018-12-23,17.399999618530273,17.479999542236328,17.299999237060547,17.399999618530273,60628.0 +2018-12-24,17.399999618530273,17.399999618530273,17.200000762939453,17.299999237060547,44742.0 +2018-12-25,17.239999771118164,17.239999771118164,16.799999237060547,17.059999465942383,125052.0 +2018-12-26,17.100000381469727,17.100000381469727,17.0,17.079999923706055,12213.0 +2018-12-27,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,5922.0 +2018-12-30,17.100000381469727,17.200000762939453,17.100000381469727,17.200000762939453,16079.0 +2018-12-31,17.260000228881836,17.979999542236328,17.219999313354492,17.399999618530273,65654.0 +2019-01-01,17.5,17.899999618530273,17.440000534057617,17.760000228881836,87465.0 +2019-01-02,17.799999237060547,17.799999237060547,17.5,17.799999237060547,49169.0 +2019-01-03,17.739999771118164,17.799999237060547,17.5,17.6200008392334,88919.0 +2019-01-06,17.540000915527344,17.760000228881836,17.520000457763672,17.600000381469727,41458.0 +2019-01-07,17.600000381469727,17.780000686645508,17.520000457763672,17.639999389648438,50113.0 +2019-01-08,17.65999984741211,17.700000762939453,17.6200008392334,17.700000762939453,29203.0 +2019-01-09,17.760000228881836,17.760000228881836,17.65999984741211,17.739999771118164,14954.0 +2019-01-10,17.719999313354492,17.799999237060547,17.639999389648438,17.799999237060547,55629.0 +2019-01-13,17.760000228881836,18.0,17.700000762939453,17.920000076293945,67169.0 +2019-01-14,17.68000030517578,17.799999237060547,17.600000381469727,17.700000762939453,52123.0 +2019-01-15,17.739999771118164,17.739999771118164,17.68000030517578,17.700000762939453,27725.0 +2019-01-16,17.700000762939453,17.700000762939453,17.6200008392334,17.700000762939453,61573.0 +2019-01-17,17.700000762939453,17.700000762939453,17.6200008392334,17.700000762939453,61106.0 +2019-01-20,17.700000762939453,17.700000762939453,17.639999389648438,17.700000762939453,72386.0 +2019-01-21,17.600000381469727,17.65999984741211,17.520000457763672,17.65999984741211,20208.0 +2019-01-22,17.639999389648438,17.639999389648438,17.540000915527344,17.639999389648438,28968.0 +2019-01-23,17.68000030517578,17.700000762939453,17.68000030517578,17.68000030517578,86030.0 +2019-01-24,17.700000762939453,17.799999237060547,17.700000762939453,17.760000228881836,61484.0 +2019-01-27,17.81999969482422,18.0,17.81999969482422,18.0,96047.0 +2019-01-28,18.079999923706055,18.440000534057617,18.079999923706055,18.420000076293945,200116.0 +2019-01-29,18.5,18.600000381469727,18.3799991607666,18.479999542236328,113993.0 +2019-01-30,18.459999084472656,18.479999542236328,18.239999771118164,18.31999969482422,65986.0 +2019-01-31,18.459999084472656,18.479999542236328,18.239999771118164,18.34000015258789,59714.0 +2019-02-03,18.299999237060547,18.5,18.040000915527344,18.5,183638.0 +2019-02-04,18.5,18.920000076293945,18.5,18.84000015258789,304101.0 +2019-02-05,18.979999542236328,19.299999237060547,18.959999084472656,19.100000381469727,322692.0 +2019-02-06,19.020000457763672,19.360000610351562,18.700000762939453,18.739999771118164,215156.0 +2019-02-07,18.68000030517578,18.700000762939453,18.399999618530273,18.459999084472656,74106.0 +2019-02-10,18.399999618530273,18.420000076293945,18.200000762939453,18.420000076293945,65720.0 +2019-02-11,18.440000534057617,18.700000762939453,18.399999618530273,18.600000381469727,128319.0 +2019-02-12,18.520000457763672,18.540000915527344,18.5,18.540000915527344,19258.0 +2019-02-13,18.639999389648438,18.639999389648438,18.420000076293945,18.5,35521.0 +2019-02-14,18.420000076293945,18.899999618530273,18.420000076293945,18.899999618530273,45481.0 +2019-02-17,18.899999618530273,18.940000534057617,18.559999465942383,18.559999465942383,49920.0 +2019-02-18,18.579999923706055,18.700000762939453,18.420000076293945,18.420000076293945,36553.0 +2019-02-19,18.420000076293945,18.420000076293945,18.020000457763672,18.139999389648438,104566.0 +2019-02-20,18.040000915527344,18.1200008392334,18.020000457763672,18.040000915527344,62288.0 +2019-02-21,18.18000030517578,18.200000762939453,18.0,18.020000457763672,37369.0 +2019-02-24,18.059999465942383,18.059999465942383,17.799999237060547,17.979999542236328,44234.0 +2019-02-25,17.81999969482422,17.899999618530273,17.420000076293945,17.420000076293945,34139.0 +2019-02-26,17.860000610351562,18.100000381469727,17.860000610351562,18.020000457763672,44474.0 +2019-02-27,18.020000457763672,18.079999923706055,17.899999618530273,18.079999923706055,17062.0 +2019-02-28,18.040000915527344,18.219999313354492,18.040000915527344,18.219999313354492,34236.0 +2019-03-03,18.399999618530273,18.5,18.399999618530273,18.5,16365.0 +2019-03-04,18.440000534057617,18.440000534057617,18.280000686645508,18.34000015258789,29810.0 +2019-03-05,18.399999618530273,18.399999618530273,18.34000015258789,18.399999618530273,32335.0 +2019-03-06,18.399999618530273,18.399999618530273,18.34000015258789,18.399999618530273,39984.0 +2019-03-07,18.399999618530273,18.440000534057617,18.360000610351562,18.399999618530273,66614.0 +2019-03-10,18.440000534057617,18.899999618530273,18.440000534057617,18.799999237060547,213029.0 +2019-03-11,18.719999313354492,19.139999389648438,18.719999313354492,18.81999969482422,152190.0 +2019-03-12,19.0,19.040000915527344,18.799999237060547,19.040000915527344,130907.0 +2019-03-13,18.81999969482422,19.020000457763672,18.81999969482422,18.979999542236328,34693.0 +2019-03-14,18.920000076293945,19.020000457763672,18.739999771118164,18.739999771118164,73111.0 +2019-03-17,19.0,19.479999542236328,19.0,19.420000076293945,224023.0 +2019-03-18,19.420000076293945,19.700000762939453,19.399999618530273,19.68000030517578,173920.0 +2019-03-19,19.6200008392334,19.65999984741211,19.299999237060547,19.600000381469727,93723.0 +2019-03-20,19.5,19.5,19.299999237060547,19.360000610351562,48487.0 +2019-03-21,19.5,19.5,19.200000762939453,19.280000686645508,52972.0 +2019-03-24,19.0,19.0,18.399999618530273,18.5,513608.0 +2019-03-25,18.5,18.5,18.079999923706055,18.15999984741211,111855.0 +2019-03-26,18.18000030517578,18.280000686645508,18.0,18.020000457763672,82807.0 +2019-03-27,18.040000915527344,18.18000030517578,18.040000915527344,18.100000381469727,66622.0 +2019-03-28,18.079999923706055,18.079999923706055,17.979999542236328,18.0,134634.0 +2019-03-31,18.0,18.0,18.0,18.0,0.0 +2019-04-01,17.940000534057617,17.940000534057617,17.700000762939453,17.780000686645508,77866.0 +2019-04-02,17.760000228881836,17.899999618530273,17.700000762939453,17.780000686645508,39798.0 +2019-04-03,17.760000228881836,17.760000228881836,17.639999389648438,17.68000030517578,58644.0 +2019-04-04,17.700000762939453,17.700000762939453,17.399999618530273,17.459999084472656,341301.0 +2019-04-07,17.5,17.6200008392334,17.459999084472656,17.479999542236328,195254.0 +2019-04-08,17.600000381469727,17.68000030517578,17.540000915527344,17.639999389648438,67027.0 +2019-04-09,17.700000762939453,17.739999771118164,17.540000915527344,17.700000762939453,77259.0 +2019-04-10,17.739999771118164,17.739999771118164,17.479999542236328,17.479999542236328,136671.0 +2019-04-11,17.479999542236328,17.639999389648438,17.440000534057617,17.440000534057617,67068.0 +2019-04-14,17.600000381469727,17.68000030517578,17.5,17.600000381469727,56516.0 +2019-04-15,17.600000381469727,17.700000762939453,17.540000915527344,17.639999389648438,73948.0 +2019-04-16,17.700000762939453,17.899999618530273,17.639999389648438,17.739999771118164,102772.0 +2019-04-17,17.81999969482422,17.84000015258789,17.639999389648438,17.719999313354492,62859.0 +2019-04-18,17.639999389648438,17.84000015258789,17.6200008392334,17.65999984741211,46670.0 +2019-04-21,17.65999984741211,17.68000030517578,17.6200008392334,17.68000030517578,161683.0 +2019-04-22,17.700000762939453,17.700000762939453,17.6200008392334,17.6200008392334,46490.0 +2019-04-23,17.65999984741211,17.65999984741211,17.579999923706055,17.579999923706055,22178.0 +2019-04-24,17.700000762939453,17.700000762939453,17.5,17.6200008392334,25453.0 +2019-04-25,17.6200008392334,17.6200008392334,17.579999923706055,17.579999923706055,21084.0 +2019-04-28,17.3799991607666,17.459999084472656,17.299999237060547,17.399999618530273,111325.0 +2019-04-29,17.219999313354492,17.34000015258789,17.219999313354492,17.299999237060547,51476.0 +2019-04-30,17.3799991607666,17.68000030517578,17.3799991607666,17.68000030517578,186791.0 +2019-05-01,17.780000686645508,17.780000686645508,17.520000457763672,17.559999465942383,23334.0 +2019-05-02,17.520000457763672,17.520000457763672,17.479999542236328,17.5,79551.0 +2019-05-05,17.5,17.540000915527344,17.239999771118164,17.299999237060547,77851.0 +2019-05-06,17.260000228881836,17.260000228881836,17.020000457763672,17.239999771118164,26284.0 +2019-05-07,17.020000457763672,17.079999923706055,17.020000457763672,17.079999923706055,47653.0 +2019-05-08,17.0,17.100000381469727,16.920000076293945,17.100000381469727,44785.0 +2019-05-09,17.100000381469727,17.100000381469727,16.940000534057617,16.959999084472656,83332.0 +2019-05-12,16.940000534057617,16.940000534057617,16.520000457763672,16.68000030517578,72377.0 +2019-05-13,16.100000381469727,16.18000030517578,15.5,15.800000190734863,120898.0 +2019-05-14,16.0,16.15999984741211,15.5,16.0,58980.0 +2019-05-15,16.079999923706055,16.3799991607666,16.079999923706055,16.200000762939453,39152.0 +2019-05-16,16.200000762939453,16.420000076293945,16.200000762939453,16.399999618530273,40993.0 +2019-05-19,16.299999237060547,16.399999618530273,16.0,16.399999618530273,17765.0 +2019-05-20,16.3799991607666,16.3799991607666,15.699999809265137,15.800000190734863,95395.0 +2019-05-21,15.819999694824219,16.059999465942383,15.819999694824219,16.059999465942383,57414.0 +2019-05-22,16.15999984741211,16.15999984741211,16.0,16.020000457763672,52054.0 +2019-05-23,16.020000457763672,16.079999923706055,15.84000015258789,15.84000015258789,50016.0 +2019-05-26,15.899999618530273,15.979999542236328,15.600000381469727,15.640000343322754,16032.0 +2019-05-27,15.680000305175781,15.699999809265137,15.640000343322754,15.640000343322754,21667.0 +2019-05-28,15.600000381469727,15.720000267028809,15.600000381469727,15.699999809265137,40226.0 +2019-05-29,15.9399995803833,16.079999923706055,15.800000190734863,15.880000114440918,14026.0 +2019-05-30,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0 +2019-06-02,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0 +2019-06-03,15.880000114440918,16.200000762939453,15.880000114440918,16.200000762939453,43551.0 +2019-06-04,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-06-05,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-06-06,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-06-09,16.200000762939453,16.31999969482422,16.200000762939453,16.299999237060547,36588.0 +2019-06-10,16.360000610351562,16.700000762939453,16.360000610351562,16.700000762939453,100193.0 +2019-06-11,16.799999237060547,17.0,16.700000762939453,17.0,129569.0 +2019-06-12,16.799999237060547,17.040000915527344,16.799999237060547,16.940000534057617,91671.0 +2019-06-13,16.780000686645508,16.899999618530273,16.760000228881836,16.899999618530273,48406.0 +2019-06-16,16.700000762939453,16.860000610351562,16.700000762939453,16.860000610351562,32705.0 +2019-06-17,17.0,17.219999313354492,16.920000076293945,16.920000076293945,98891.0 +2019-06-18,17.0,17.100000381469727,16.959999084472656,17.0,50137.0 +2019-06-19,17.059999465942383,17.139999389648438,17.059999465942383,17.100000381469727,66265.0 +2019-06-20,17.0,17.260000228881836,16.979999542236328,17.260000228881836,237394.0 +2019-06-23,17.260000228881836,17.360000610351562,16.940000534057617,17.0,63938.0 +2019-06-24,17.020000457763672,17.020000457763672,16.6200008392334,16.65999984741211,70201.0 +2019-06-25,16.700000762939453,17.100000381469727,16.700000762939453,17.0,50905.0 +2019-06-26,17.0,17.100000381469727,16.860000610351562,17.100000381469727,33171.0 +2019-06-27,17.100000381469727,17.200000762939453,16.920000076293945,17.100000381469727,82250.0 +2019-06-30,17.200000762939453,17.200000762939453,17.020000457763672,17.040000915527344,323962.0 +2019-07-01,16.979999542236328,17.100000381469727,16.979999542236328,17.100000381469727,37763.0 +2019-07-02,17.100000381469727,17.100000381469727,17.0,17.100000381469727,34664.0 +2019-07-03,17.079999923706055,17.299999237060547,17.079999923706055,17.239999771118164,36905.0 +2019-07-04,17.18000030517578,17.299999237060547,17.040000915527344,17.299999237060547,31582.0 +2019-07-07,17.260000228881836,17.280000686645508,17.059999465942383,17.280000686645508,26206.0 +2019-07-08,17.200000762939453,17.200000762939453,17.059999465942383,17.200000762939453,21141.0 +2019-07-09,17.15999984741211,17.299999237060547,17.15999984741211,17.299999237060547,28394.0 +2019-07-10,17.299999237060547,17.5,17.299999237060547,17.479999542236328,72912.0 +2019-07-11,17.5,17.6200008392334,17.3799991607666,17.540000915527344,101213.0 +2019-07-14,17.420000076293945,17.68000030517578,17.420000076293945,17.579999923706055,69933.0 +2019-07-15,17.700000762939453,17.700000762939453,17.479999542236328,17.639999389648438,20284.0 +2019-07-16,17.5,17.600000381469727,17.5,17.600000381469727,10705.0 +2019-07-17,17.600000381469727,17.639999389648438,17.420000076293945,17.540000915527344,31469.0 +2019-07-18,17.459999084472656,17.459999084472656,17.399999618530273,17.459999084472656,34250.0 +2019-07-21,17.15999984741211,17.299999237060547,17.1200008392334,17.200000762939453,25294.0 +2019-07-22,17.18000030517578,17.200000762939453,17.18000030517578,17.200000762939453,16423.0 +2019-07-23,17.100000381469727,17.100000381469727,16.959999084472656,16.959999084472656,50856.0 +2019-07-24,16.84000015258789,16.920000076293945,16.700000762939453,16.739999771118164,42799.0 +2019-07-25,16.719999313354492,16.799999237060547,16.700000762939453,16.799999237060547,27630.0 +2019-07-28,16.600000381469727,16.6200008392334,16.479999542236328,16.559999465942383,123726.0 +2019-07-29,16.520000457763672,16.559999465942383,16.420000076293945,16.459999084472656,50750.0 +2019-07-30,16.399999618530273,16.440000534057617,16.3799991607666,16.420000076293945,22669.0 +2019-07-31,16.399999618530273,16.479999542236328,16.399999618530273,16.440000534057617,22886.0 +2019-08-01,16.440000534057617,16.440000534057617,16.3799991607666,16.3799991607666,22730.0 +2019-08-04,16.299999237060547,16.299999237060547,16.260000228881836,16.260000228881836,30155.0 +2019-08-05,16.219999313354492,16.219999313354492,16.139999389648438,16.139999389648438,30053.0 +2019-08-06,16.139999389648438,16.139999389648438,16.0,16.0,13600.0 +2019-08-07,16.040000915527344,16.280000686645508,16.040000915527344,16.1200008392334,12542.0 +2019-08-08,16.1200008392334,16.1200008392334,16.0,16.0,52461.0 +2019-08-11,16.0,16.0,16.0,16.0,0.0 +2019-08-12,16.0,16.0,16.0,16.0,0.0 +2019-08-13,16.0,16.0,16.0,16.0,0.0 +2019-08-14,16.0,16.0,16.0,16.0,0.0 +2019-08-15,16.0,16.0,16.0,16.0,0.0 +2019-08-18,16.0,16.0,15.899999618530273,15.899999618530273,25799.0 +2019-08-19,16.0,16.0,15.760000228881836,15.760000228881836,68662.0 +2019-08-20,15.800000190734863,15.800000190734863,15.739999771118164,15.760000228881836,70562.0 +2019-08-21,15.800000190734863,15.800000190734863,15.699999809265137,15.760000228881836,98498.0 +2019-08-22,15.760000228881836,16.0,15.739999771118164,15.760000228881836,220169.0 +2019-08-25,15.760000228881836,15.760000228881836,15.5,15.5,116722.0 +2019-08-26,15.5,15.520000457763672,15.380000114440918,15.399999618530273,137120.0 +2019-08-27,15.34000015258789,15.34000015258789,15.319999694824219,15.34000015258789,29751.0 +2019-08-28,15.300000190734863,15.300000190734863,15.119999885559082,15.119999885559082,112033.0 +2019-08-29,15.0,15.140000343322754,14.9399995803833,15.140000343322754,76912.0 +2019-09-01,14.979999542236328,14.979999542236328,14.9399995803833,14.9399995803833,101439.0 +2019-09-02,14.9399995803833,15.0600004196167,14.899999618530273,15.0600004196167,57495.0 +2019-09-03,15.0,15.0600004196167,15.0,15.0,41475.0 +2019-09-04,15.039999961853027,15.079999923706055,15.039999961853027,15.079999923706055,26663.0 +2019-09-05,15.0600004196167,15.220000267028809,15.020000457763672,15.039999961853027,60377.0 +2019-09-08,15.220000267028809,15.680000305175781,15.100000381469727,15.680000305175781,107469.0 +2019-09-09,15.420000076293945,16.520000457763672,15.420000076293945,16.34000015258789,315071.0 +2019-09-10,16.479999542236328,16.799999237060547,16.399999618530273,16.600000381469727,185943.0 +2019-09-11,16.420000076293945,16.420000076293945,15.920000076293945,16.0,131970.0 +2019-09-12,15.800000190734863,16.100000381469727,15.800000190734863,15.979999542236328,55332.0 +2019-09-15,15.899999618530273,16.0,15.699999809265137,15.819999694824219,62709.0 +2019-09-16,15.899999618530273,16.3799991607666,15.899999618530273,16.100000381469727,52598.0 +2019-09-17,16.0,16.239999771118164,15.84000015258789,15.84000015258789,36392.0 +2019-09-18,15.9399995803833,16.020000457763672,15.899999618530273,16.020000457763672,28564.0 +2019-09-19,16.1200008392334,16.31999969482422,16.079999923706055,16.280000686645508,257932.0 +2019-09-22,16.299999237060547,16.8799991607666,16.299999237060547,16.780000686645508,167989.0 +2019-09-24,16.780000686645508,17.040000915527344,16.780000686645508,17.0,244662.0 +2019-09-25,17.020000457763672,18.219999313354492,17.020000457763672,17.940000534057617,542743.0 +2019-09-26,18.219999313354492,18.299999237060547,17.700000762939453,18.15999984741211,583521.0 +2019-09-29,18.040000915527344,18.15999984741211,17.979999542236328,18.0,152006.0 +2019-09-30,17.940000534057617,17.959999084472656,17.899999618530273,17.940000534057617,41693.0 +2019-10-01,18.1200008392334,18.1200008392334,18.0,18.0,95925.0 +2019-10-02,17.920000076293945,18.0,17.780000686645508,17.860000610351562,47509.0 +2019-10-03,17.700000762939453,17.760000228881836,17.520000457763672,17.559999465942383,101878.0 +2019-10-06,17.559999465942383,18.0,17.559999465942383,17.799999237060547,41306.0 +2019-10-07,17.84000015258789,17.84000015258789,17.31999969482422,17.600000381469727,48337.0 +2019-10-08,17.299999237060547,17.299999237060547,16.780000686645508,16.780000686645508,166291.0 +2019-10-09,16.700000762939453,16.739999771118164,16.6200008392334,16.6200008392334,30872.0 +2019-10-10,16.5,16.5,16.1200008392334,16.1200008392334,126900.0 +2019-10-13,16.100000381469727,17.0,16.100000381469727,16.34000015258789,56410.0 +2019-10-14,16.360000610351562,16.360000610351562,16.360000610351562,16.360000610351562,11907.0 +2019-10-15,16.100000381469727,16.100000381469727,15.760000228881836,15.880000114440918,92814.0 +2019-10-16,15.819999694824219,16.0,15.5,15.979999542236328,28208.0 +2019-10-17,16.0,16.100000381469727,15.979999542236328,16.0,70079.0 +2019-10-20,16.799999237060547,16.799999237060547,16.139999389648438,16.34000015258789,74876.0 +2019-10-21,16.219999313354492,16.440000534057617,16.219999313354492,16.440000534057617,12447.0 +2019-10-22,16.260000228881836,16.420000076293945,16.200000762939453,16.399999618530273,64681.0 +2019-10-23,16.299999237060547,16.760000228881836,16.299999237060547,16.559999465942383,54687.0 +2019-10-24,16.559999465942383,16.760000228881836,16.559999465942383,16.739999771118164,36080.0 +2019-10-27,16.700000762939453,16.700000762939453,16.579999923706055,16.579999923706055,25084.0 +2019-10-28,16.399999618530273,16.420000076293945,16.020000457763672,16.34000015258789,28357.0 +2019-10-29,16.079999923706055,16.299999237060547,16.0,16.100000381469727,28445.0 +2019-10-30,16.200000762939453,16.600000381469727,16.200000762939453,16.459999084472656,46549.0 +2019-10-31,16.459999084472656,16.600000381469727,16.200000762939453,16.200000762939453,44537.0 +2019-11-03,16.200000762939453,16.299999237060547,16.040000915527344,16.200000762939453,38474.0 +2019-11-04,16.219999313354492,16.459999084472656,16.219999313354492,16.459999084472656,44977.0 +2019-11-05,16.440000534057617,17.31999969482422,16.440000534057617,17.0,194214.0 +2019-11-06,17.0,17.0,16.799999237060547,16.860000610351562,56231.0 +2019-11-07,16.979999542236328,17.0,16.799999237060547,16.899999618530273,32473.0 +2019-11-10,16.899999618530273,16.899999618530273,16.739999771118164,16.739999771118164,21858.0 +2019-11-11,16.520000457763672,16.940000534057617,16.520000457763672,16.899999618530273,26440.0 +2019-11-12,17.0,17.0,16.700000762939453,16.700000762939453,42098.0 +2019-11-13,16.579999923706055,16.579999923706055,16.559999465942383,16.559999465942383,93722.0 +2019-11-14,16.600000381469727,16.600000381469727,16.5,16.600000381469727,39673.0 +2019-11-17,16.5,16.5,16.399999618530273,16.399999618530273,20469.0 +2019-11-18,16.579999923706055,16.600000381469727,16.399999618530273,16.479999542236328,73080.0 +2019-11-19,16.459999084472656,16.5,16.440000534057617,16.440000534057617,18333.0 +2019-11-20,16.639999389648438,16.799999237060547,16.540000915527344,16.799999237060547,67192.0 +2019-11-21,16.799999237060547,16.799999237060547,16.600000381469727,16.600000381469727,53491.0 +2019-11-24,16.799999237060547,16.799999237060547,16.520000457763672,16.520000457763672,16773.0 +2019-11-25,16.479999542236328,16.799999237060547,16.399999618530273,16.700000762939453,94416.0 +2019-11-26,16.559999465942383,16.68000030517578,16.559999465942383,16.579999923706055,24966.0 +2019-11-27,16.559999465942383,16.979999542236328,16.559999465942383,16.899999618530273,52573.0 +2019-11-28,16.920000076293945,17.280000686645508,16.799999237060547,16.799999237060547,189472.0 +2019-12-01,16.700000762939453,17.5,16.700000762939453,17.299999237060547,137320.0 +2019-12-02,17.260000228881836,17.299999237060547,17.200000762939453,17.299999237060547,33345.0 +2019-12-03,17.1200008392334,17.1200008392334,17.0,17.0,40542.0 +2019-12-04,17.0,17.0,16.899999618530273,16.899999618530273,58019.0 +2019-12-05,17.139999389648438,17.3799991607666,17.0,17.299999237060547,43174.0 +2019-12-08,17.5,17.780000686645508,17.399999618530273,17.579999923706055,122920.0 +2019-12-09,17.799999237060547,17.799999237060547,17.5,17.559999465942383,170617.0 +2019-12-10,17.5,17.5,17.299999237060547,17.360000610351562,55752.0 +2019-12-11,17.399999618530273,17.68000030517578,17.299999237060547,17.68000030517578,109022.0 +2019-12-12,17.5,17.520000457763672,17.399999618530273,17.5,52355.0 +2019-12-15,17.5,17.600000381469727,17.399999618530273,17.600000381469727,81081.0 +2019-12-16,17.65999984741211,17.65999984741211,17.399999618530273,17.579999923706055,177901.0 +2019-12-17,17.540000915527344,18.100000381469727,17.479999542236328,17.899999618530273,242066.0 +2019-12-18,17.81999969482422,18.459999084472656,17.81999969482422,18.280000686645508,478122.0 +2019-12-19,18.139999389648438,18.299999237060547,18.0,18.0,212968.0 +2019-12-22,17.899999618530273,18.280000686645508,17.899999618530273,18.219999313354492,280507.0 +2019-12-23,18.280000686645508,18.399999618530273,18.15999984741211,18.360000610351562,280604.0 +2019-12-24,18.3799991607666,18.3799991607666,18.15999984741211,18.200000762939453,131808.0 +2019-12-25,18.299999237060547,18.299999237060547,18.079999923706055,18.15999984741211,158613.0 +2019-12-26,18.15999984741211,18.239999771118164,18.059999465942383,18.219999313354492,107472.0 +2019-12-29,18.219999313354492,18.3799991607666,18.200000762939453,18.219999313354492,100192.0 +2019-12-30,18.239999771118164,18.31999969482422,18.100000381469727,18.239999771118164,119809.0 +2019-12-31,18.15999984741211,18.219999313354492,18.1200008392334,18.15999984741211,65867.0 +2020-01-01,18.15999984741211,18.700000762939453,18.100000381469727,18.440000534057617,572516.0 +2020-01-02,18.600000381469727,18.81999969482422,18.479999542236328,18.600000381469727,239627.0 +2020-01-05,18.399999618530273,18.399999618530273,18.0,18.0,296888.0 +2020-01-06,17.979999542236328,18.0,17.600000381469727,17.700000762939453,242637.0 +2020-01-07,17.81999969482422,17.920000076293945,17.700000762939453,17.700000762939453,69834.0 +2020-01-08,17.520000457763672,17.68000030517578,17.5,17.5,179959.0 +2020-01-09,17.979999542236328,18.079999923706055,17.719999313354492,18.079999923706055,212895.0 +2020-01-12,18.1200008392334,18.219999313354492,18.079999923706055,18.219999313354492,130268.0 +2020-01-13,18.219999313354492,18.459999084472656,18.219999313354492,18.3799991607666,233978.0 +2020-01-14,18.479999542236328,18.65999984741211,18.399999618530273,18.5,195759.0 +2020-01-15,18.600000381469727,18.700000762939453,18.479999542236328,18.559999465942383,251766.0 +2020-01-16,18.520000457763672,19.3799991607666,18.5,19.299999237060547,715533.0 +2020-01-19,19.479999542236328,20.059999465942383,19.34000015258789,19.920000076293945,876814.0 +2020-01-20,20.079999923706055,20.600000381469727,19.920000076293945,20.239999771118164,1186062.0 +2020-01-21,20.260000228881836,21.0,20.100000381469727,20.940000534057617,483320.0 +2020-01-22,21.0,21.600000381469727,21.0,21.5,885604.0 +2020-01-23,21.65999984741211,21.65999984741211,20.799999237060547,21.100000381469727,534127.0 +2020-01-26,21.040000915527344,21.399999618530273,20.979999542236328,21.260000228881836,334036.0 +2020-01-27,21.34000015258789,21.479999542236328,21.040000915527344,21.360000610351562,424282.0 +2020-01-28,21.360000610351562,21.899999618530273,21.299999237060547,21.739999771118164,344156.0 +2020-01-29,21.760000228881836,21.860000610351562,21.479999542236328,21.479999542236328,122404.0 +2020-01-30,21.399999618530273,21.399999618530273,20.5,20.68000030517578,439455.0 +2020-02-02,20.5,21.200000762939453,20.0,21.200000762939453,234893.0 +2020-02-03,21.200000762939453,21.459999084472656,21.0,21.040000915527344,169195.0 +2020-02-04,21.040000915527344,21.5,21.040000915527344,21.059999465942383,144982.0 +2020-02-05,21.239999771118164,21.780000686645508,21.239999771118164,21.700000762939453,393931.0 +2020-02-06,21.780000686645508,22.100000381469727,21.299999237060547,21.600000381469727,446277.0 +2020-02-09,21.540000915527344,21.540000915527344,20.799999237060547,21.0,269361.0 +2020-02-10,21.0,21.3799991607666,20.920000076293945,21.299999237060547,73248.0 +2020-02-11,21.280000686645508,21.280000686645508,20.899999618530273,21.0,26676.0 +2020-02-12,21.100000381469727,21.459999084472656,21.0,21.360000610351562,250366.0 +2020-02-13,21.459999084472656,21.479999542236328,20.940000534057617,20.940000534057617,56025.0 +2020-02-16,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,0.0 +2020-02-17,20.0,20.34000015258789,20.0,20.34000015258789,85726.0 +2020-02-18,20.280000686645508,20.3799991607666,20.100000381469727,20.31999969482422,114091.0 +2020-02-19,20.299999237060547,20.5,20.280000686645508,20.479999542236328,57966.0 +2020-02-20,20.5,20.68000030517578,20.399999618530273,20.639999389648438,88438.0 +2020-02-23,20.700000762939453,20.700000762939453,20.399999618530273,20.399999618530273,70694.0 +2020-02-24,20.219999313354492,20.239999771118164,19.940000534057617,19.959999084472656,90785.0 +2020-02-25,19.700000762939453,19.739999771118164,19.299999237060547,19.700000762939453,109715.0 +2020-02-26,19.200000762939453,20.100000381469727,19.040000915527344,19.799999237060547,408140.0 +2020-02-27,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0 +2020-03-01,18.799999237060547,19.100000381469727,18.399999618530273,18.399999618530273,59363.0 +2020-03-02,18.420000076293945,19.0,18.399999618530273,18.399999618530273,39411.0 +2020-03-03,18.700000762939453,19.0,18.639999389648438,18.979999542236328,89763.0 +2020-03-04,18.5,19.079999923706055,18.5,19.079999923706055,80611.0 +2020-03-05,19.100000381469727,19.399999618530273,19.0,19.079999923706055,52216.0 +2020-03-08,18.399999618530273,18.399999618530273,17.18000030517578,17.18000030517578,189721.0 +2020-03-09,15.479999542236328,16.0,15.479999542236328,15.779999732971191,208433.0 +2020-03-10,16.440000534057617,17.0,15.5,16.899999618530273,245034.0 +2020-03-11,17.0,17.0,15.800000190734863,15.920000076293945,164629.0 +2020-03-12,15.399999618530273,15.84000015258789,15.0,15.199999809265137,181745.0 +2020-03-15,15.199999809265137,15.300000190734863,14.399999618530273,14.4399995803833,236117.0 +2020-03-16,14.399999618530273,14.399999618530273,13.039999961853027,13.039999961853027,393196.0 +2020-03-17,12.979999542236328,13.380000114440918,12.979999542236328,13.100000381469727,241931.0 +2020-03-18,13.0,13.359999656677246,12.899999618530273,13.140000343322754,220735.0 +2020-03-19,13.180000305175781,13.359999656677246,13.15999984741211,13.199999809265137,516093.0 +2020-03-22,12.899999618530273,12.979999542236328,12.720000267028809,12.9399995803833,221947.0 +2020-03-23,12.920000076293945,12.920000076293945,12.399999618530273,12.520000457763672,196358.0 +2020-03-24,12.720000267028809,12.920000076293945,12.699999809265137,12.800000190734863,242846.0 +2020-03-25,12.960000038146973,13.199999809265137,12.640000343322754,12.760000228881836,390617.0 +2020-03-26,12.899999618530273,12.9399995803833,12.800000190734863,12.9399995803833,43661.0 +2020-03-29,13.260000228881836,14.0,13.260000228881836,13.720000267028809,736880.0 +2020-03-30,13.84000015258789,13.920000076293945,13.619999885559082,13.699999809265137,162749.0 +2020-03-31,14.0,14.0,13.760000228881836,13.779999732971191,492031.0 +2020-04-01,13.699999809265137,13.84000015258789,13.699999809265137,13.800000190734863,157475.0 +2020-04-02,13.84000015258789,13.979999542236328,13.800000190734863,13.899999618530273,264741.0 +2020-04-05,14.100000381469727,14.399999618530273,13.899999618530273,14.15999984741211,421037.0 +2020-04-06,14.300000190734863,14.5,14.300000190734863,14.300000190734863,333508.0 +2020-04-07,14.319999694824219,14.5,14.260000228881836,14.5,563898.0 +2020-04-08,14.539999961853027,14.5600004196167,14.020000457763672,14.100000381469727,864062.0 +2020-04-09,14.15999984741211,14.220000267028809,13.899999618530273,14.0600004196167,648918.0 +2020-04-12,14.0,14.0600004196167,13.899999618530273,14.0,359184.0 +2020-04-13,14.0,14.140000343322754,13.800000190734863,13.9399995803833,147220.0 +2020-04-14,13.9399995803833,13.9399995803833,13.779999732971191,13.9399995803833,167501.0 +2020-04-15,14.0,14.119999885559082,13.899999618530273,13.960000038146973,414214.0 +2020-04-16,13.899999618530273,13.899999618530273,13.640000343322754,13.779999732971191,178299.0 +2020-04-19,13.819999694824219,13.960000038146973,13.680000305175781,13.819999694824219,133576.0 +2020-04-20,13.619999885559082,13.640000343322754,13.5,13.520000457763672,203281.0 +2020-04-21,13.300000190734863,13.319999694824219,13.0,13.15999984741211,401836.0 +2020-04-22,13.180000305175781,14.079999923706055,13.15999984741211,14.039999961853027,462463.0 +2020-04-23,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,325668.0 +2020-04-26,14.279999732971191,14.319999694824219,14.100000381469727,14.279999732971191,388108.0 +2020-04-27,14.279999732971191,14.460000038146973,14.220000267028809,14.220000267028809,260976.0 +2020-04-28,14.260000228881836,14.600000381469727,14.260000228881836,14.600000381469727,291442.0 +2020-04-29,14.680000305175781,14.819999694824219,14.399999618530273,14.460000038146973,437376.0 +2020-04-30,14.720000267028809,15.039999961853027,14.680000305175781,15.039999961853027,640798.0 +2020-05-03,14.239999771118164,14.800000190734863,13.539999961853027,13.899999618530273,687115.0 +2020-05-04,13.800000190734863,14.800000190734863,13.800000190734863,14.699999809265137,793838.0 +2020-05-05,15.5,16.15999984741211,15.0600004196167,15.300000190734863,2179754.0 +2020-05-06,15.899999618530273,15.899999618530273,15.460000038146973,15.5600004196167,993911.0 +2020-05-07,15.579999923706055,15.800000190734863,15.520000457763672,15.699999809265137,580263.0 +2020-05-10,15.899999618530273,15.9399995803833,15.0,15.180000305175781,813906.0 +2020-05-11,14.5,14.920000076293945,14.0,14.880000114440918,434065.0 +2020-05-12,15.0,15.0,14.520000457763672,14.539999961853027,604257.0 +2020-05-13,14.600000381469727,14.880000114440918,14.600000381469727,14.619999885559082,318676.0 +2020-05-14,14.65999984741211,14.9399995803833,14.600000381469727,14.899999618530273,374001.0 +2020-05-17,15.0,15.300000190734863,14.699999809265137,14.779999732971191,815004.0 +2020-05-18,14.899999618530273,15.0,14.699999809265137,14.739999771118164,388430.0 +2020-05-19,14.899999618530273,14.899999618530273,14.720000267028809,14.739999771118164,323300.0 +2020-05-20,14.739999771118164,14.779999732971191,14.600000381469727,14.619999885559082,178008.0 +2020-05-21,14.600000381469727,14.960000038146973,14.600000381469727,14.65999984741211,432599.0 +2020-05-31,15.0,15.0,14.84000015258789,14.9399995803833,405256.0 +2020-06-01,14.960000038146973,15.420000076293945,14.9399995803833,15.300000190734863,1256791.0 +2020-06-02,15.479999542236328,15.579999923706055,15.15999984741211,15.199999809265137,764329.0 +2020-06-03,15.279999732971191,15.319999694824219,15.100000381469727,15.119999885559082,471726.0 +2020-06-04,15.100000381469727,15.180000305175781,14.960000038146973,15.15999984741211,270900.0 +2020-06-07,15.15999984741211,15.600000381469727,15.119999885559082,15.34000015258789,1085226.0 +2020-06-08,15.4399995803833,15.699999809265137,15.359999656677246,15.520000457763672,748707.0 +2020-06-09,15.5,15.899999618530273,15.5,15.899999618530273,1115013.0 +2020-06-10,16.0,16.700000762939453,15.979999542236328,16.399999618530273,2088913.0 +2020-06-11,16.399999618530273,16.600000381469727,16.299999237060547,16.299999237060547,615841.0 +2020-06-14,16.18000030517578,16.540000915527344,16.15999984741211,16.5,638207.0 +2020-06-15,16.5,16.5,16.040000915527344,16.18000030517578,450890.0 +2020-06-16,16.200000762939453,16.31999969482422,16.18000030517578,16.219999313354492,467180.0 +2020-06-17,16.34000015258789,16.34000015258789,15.640000343322754,15.859999656677246,532842.0 +2020-06-18,15.899999618530273,16.1200008392334,15.739999771118164,16.100000381469727,381972.0 +2020-06-21,16.18000030517578,16.18000030517578,15.800000190734863,15.819999694824219,383077.0 +2020-06-22,15.779999732971191,15.779999732971191,15.15999984741211,15.279999732971191,511710.0 +2020-06-23,15.319999694824219,15.520000457763672,15.199999809265137,15.5,379835.0 +2020-06-24,15.539999961853027,15.539999961853027,15.119999885559082,15.239999771118164,260530.0 +2020-06-25,15.0600004196167,15.180000305175781,14.979999542236328,15.140000343322754,320807.0 +2020-06-28,15.140000343322754,15.359999656677246,15.140000343322754,15.359999656677246,211902.0 +2020-06-29,15.359999656677246,15.619999885559082,15.260000228881836,15.600000381469727,605020.0 +2020-06-30,15.619999885559082,15.819999694824219,15.359999656677246,15.359999656677246,440185.0 +2020-07-01,15.279999732971191,15.699999809265137,15.260000228881836,15.520000457763672,255464.0 +2020-07-02,15.5600004196167,15.680000305175781,15.539999961853027,15.539999961853027,144827.0 +2020-07-05,15.5600004196167,15.779999732971191,15.479999542236328,15.739999771118164,374304.0 +2020-07-06,15.899999618530273,16.0,15.779999732971191,15.800000190734863,558964.0 +2020-07-07,15.880000114440918,16.0,15.800000190734863,15.84000015258789,431638.0 +2020-07-08,15.899999618530273,16.020000457763672,15.699999809265137,15.960000038146973,755798.0 +2020-07-09,16.100000381469727,16.18000030517578,15.859999656677246,15.920000076293945,624141.0 +2020-07-12,15.979999542236328,16.260000228881836,15.960000038146973,16.0,627675.0 +2020-07-13,16.100000381469727,16.100000381469727,15.960000038146973,16.0,287010.0 +2020-07-14,16.020000457763672,16.5,16.020000457763672,16.1200008392334,1505038.0 +2020-07-15,16.18000030517578,16.360000610351562,16.18000030517578,16.260000228881836,489899.0 +2020-07-16,16.299999237060547,16.420000076293945,16.200000762939453,16.31999969482422,468062.0 +2020-07-19,16.420000076293945,16.440000534057617,16.260000228881836,16.34000015258789,311920.0 +2020-07-20,16.239999771118164,16.239999771118164,15.479999542236328,16.079999923706055,489157.0 +2020-07-21,16.15999984741211,16.799999237060547,16.100000381469727,16.600000381469727,1634519.0 +2020-07-22,16.799999237060547,17.299999237060547,16.719999313354492,16.979999542236328,1580419.0 +2020-07-23,17.040000915527344,17.079999923706055,16.65999984741211,16.700000762939453,346303.0 +2020-07-26,16.700000762939453,16.760000228881836,16.399999618530273,16.440000534057617,396935.0 +2020-07-27,16.479999542236328,17.079999923706055,16.479999542236328,16.68000030517578,665292.0 +2020-07-28,16.399999618530273,16.479999542236328,16.239999771118164,16.260000228881836,387131.0 +2020-08-05,16.280000686645508,16.5,16.280000686645508,16.5,269355.0 +2020-08-06,16.5,16.65999984741211,16.420000076293945,16.5,390025.0 +2020-08-09,16.68000030517578,16.899999618530273,16.559999465942383,16.899999618530273,525752.0 +2020-08-10,16.860000610351562,17.0,16.739999771118164,16.81999969482422,527097.0 +2020-08-11,16.8799991607666,17.18000030517578,16.8799991607666,17.059999465942383,1168988.0 +2020-08-12,17.059999465942383,17.15999984741211,16.8799991607666,17.020000457763672,427378.0 +2020-08-13,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0 +2020-08-16,17.020000457763672,17.420000076293945,17.0,17.18000030517578,1055866.0 +2020-08-17,17.200000762939453,17.280000686645508,16.540000915527344,17.0,586338.0 +2020-08-18,17.040000915527344,17.280000686645508,17.0,17.18000030517578,470471.0 +2020-08-19,17.15999984741211,17.799999237060547,17.15999984741211,17.65999984741211,2136681.0 +2020-08-20,17.65999984741211,17.700000762939453,17.440000534057617,17.540000915527344,451688.0 +2020-08-23,17.5,17.899999618530273,17.5,17.799999237060547,592886.0 +2020-08-24,17.84000015258789,17.940000534057617,17.579999923706055,17.639999389648438,448863.0 +2020-08-25,17.700000762939453,17.700000762939453,17.459999084472656,17.540000915527344,347960.0 +2020-08-26,17.420000076293945,17.8799991607666,17.399999618530273,17.780000686645508,1069824.0 +2020-08-27,17.84000015258789,18.280000686645508,17.799999237060547,17.899999618530273,1772530.0 +2020-08-30,18.0,18.5,18.0,18.34000015258789,1218592.0 +2020-08-31,18.3799991607666,18.65999984741211,18.200000762939453,18.3799991607666,865516.0 +2020-09-01,18.299999237060547,18.5,18.100000381469727,18.34000015258789,706725.0 +2020-09-02,18.299999237060547,18.31999969482422,17.799999237060547,18.280000686645508,565721.0 +2020-09-03,18.299999237060547,18.440000534057617,18.200000762939453,18.239999771118164,430598.0 +2020-09-06,17.940000534057617,18.260000228881836,17.940000534057617,18.15999984741211,507012.0 +2020-09-07,18.15999984741211,18.399999618530273,18.100000381469727,18.280000686645508,579776.0 +2020-09-08,18.299999237060547,19.059999465942383,18.139999389648438,19.0,2725318.0 +2020-09-09,18.399999618530273,19.940000534057617,18.399999618530273,19.8799991607666,2175385.0 +2020-09-10,20.0,20.8799991607666,19.899999618530273,19.959999084472656,2308450.0 +2020-09-13,19.959999084472656,20.579999923706055,19.959999084472656,20.360000610351562,1138561.0 +2020-09-14,20.399999618530273,20.5,19.5,19.920000076293945,1497777.0 +2020-09-15,19.920000076293945,20.299999237060547,19.700000762939453,19.860000610351562,1466508.0 +2020-09-16,19.8799991607666,20.1200008392334,19.65999984741211,19.700000762939453,892541.0 +2020-09-17,19.520000457763672,19.780000686645508,19.3799991607666,19.700000762939453,419241.0 +2020-09-20,19.68000030517578,20.280000686645508,19.68000030517578,20.200000762939453,1232715.0 +2020-09-21,20.239999771118164,20.239999771118164,19.520000457763672,19.520000457763672,951451.0 +2020-09-22,19.5,19.579999923706055,19.299999237060547,19.3799991607666,641902.0 +2020-09-24,19.440000534057617,19.459999084472656,19.079999923706055,19.260000228881836,454251.0 +2020-09-27,19.260000228881836,19.540000915527344,19.260000228881836,19.5,472430.0 +2020-09-28,19.540000915527344,20.0,19.540000915527344,19.6200008392334,981597.0 +2020-09-29,19.8799991607666,19.899999618530273,19.399999618530273,19.639999389648438,586865.0 +2020-09-30,19.600000381469727,19.799999237060547,19.479999542236328,19.68000030517578,519688.0 +2020-10-01,19.899999618530273,20.100000381469727,19.540000915527344,19.799999237060547,1695364.0 +2020-10-04,19.799999237060547,19.940000534057617,19.299999237060547,19.299999237060547,545109.0 +2020-10-05,19.18000030517578,19.459999084472656,18.31999969482422,19.239999771118164,583100.0 +2020-10-06,19.639999389648438,19.700000762939453,19.040000915527344,19.600000381469727,446674.0 +2020-10-07,19.639999389648438,20.799999237060547,19.579999923706055,20.799999237060547,3207747.0 +2020-10-08,21.5,22.559999465942383,21.5,21.540000915527344,10174724.0 +2020-10-11,21.940000534057617,23.68000030517578,21.84000015258789,23.68000030517578,6017458.0 +2020-10-12,24.0,24.479999542236328,23.0,23.5,4135322.0 +2020-10-13,23.5,24.15999984741211,23.079999923706055,23.6200008392334,3877929.0 +2020-10-14,23.5,23.65999984741211,23.200000762939453,23.239999771118164,1350992.0 +2020-10-15,23.219999313354492,23.260000228881836,22.5,22.65999984741211,1684870.0 +2020-10-18,22.68000030517578,23.440000534057617,22.68000030517578,22.81999969482422,1300738.0 +2020-10-19,23.0,23.079999923706055,22.540000915527344,22.600000381469727,788249.0 +2020-10-20,22.440000534057617,22.579999923706055,21.799999237060547,22.399999618530273,956844.0 +2020-10-21,22.5,22.899999618530273,22.299999237060547,22.299999237060547,670917.0 +2020-10-22,22.0,22.360000610351562,21.920000076293945,21.940000534057617,543922.0 +2020-10-25,21.799999237060547,22.079999923706055,19.760000228881836,19.760000228881836,1001335.0 +2020-10-26,19.5,20.0,17.799999237060547,18.899999618530273,1592636.0 +2020-10-27,18.920000076293945,19.0,18.280000686645508,18.760000228881836,693434.0 +2020-10-28,19.0,20.6200008392334,18.799999237060547,20.6200008392334,3108990.0 +2020-10-29,20.6200008392334,21.600000381469727,19.5,20.479999542236328,5698325.0 +2020-11-01,20.100000381469727,20.799999237060547,19.3799991607666,19.5,1528560.0 +2020-11-02,19.5,19.979999542236328,19.34000015258789,19.68000030517578,1911629.0 +2020-11-03,19.68000030517578,19.780000686645508,19.0,19.18000030517578,1321838.0 +2020-11-04,19.3799991607666,19.899999618530273,19.040000915527344,19.540000915527344,2332491.0 +2020-11-05,19.600000381469727,19.600000381469727,18.899999618530273,19.0,766423.0 +2020-11-08,19.040000915527344,19.440000534057617,19.040000915527344,19.440000534057617,835312.0 +2020-11-09,19.520000457763672,21.100000381469727,19.520000457763672,20.979999542236328,3810206.0 +2020-11-10,21.079999923706055,21.399999618530273,19.700000762939453,20.719999313354492,2896893.0 +2020-11-11,20.700000762939453,21.059999465942383,20.299999237060547,20.739999771118164,1344515.0 +2020-11-12,20.600000381469727,21.719999313354492,20.5,21.34000015258789,3689767.0 +2020-11-15,21.68000030517578,21.68000030517578,21.079999923706055,21.360000610351562,1745261.0 +2020-11-16,21.399999618530273,21.479999542236328,21.100000381469727,21.200000762939453,1488534.0 +2020-11-17,21.299999237060547,22.079999923706055,21.15999984741211,21.719999313354492,3117277.0 +2020-11-18,21.81999969482422,21.959999084472656,21.399999618530273,21.540000915527344,1206663.0 +2020-11-19,21.399999618530273,21.6200008392334,21.1200008392334,21.31999969482422,818156.0 +2020-11-22,21.34000015258789,21.979999542236328,21.34000015258789,21.600000381469727,1637413.0 +2020-11-23,21.579999923706055,21.84000015258789,21.299999237060547,21.65999984741211,1301721.0 +2020-11-24,21.799999237060547,22.260000228881836,21.739999771118164,22.079999923706055,2797634.0 +2020-11-25,22.5,23.139999389648438,22.459999084472656,22.5,3869420.0 +2020-11-26,21.899999618530273,22.3799991607666,21.799999237060547,22.0,1350103.0 +2020-11-29,22.100000381469727,22.700000762939453,22.100000381469727,22.15999984741211,938408.0 +2020-11-30,22.34000015258789,22.459999084472656,22.0,22.31999969482422,1103809.0 +2020-12-01,22.299999237060547,22.739999771118164,22.15999984741211,22.6200008392334,1589046.0 +2020-12-02,22.719999313354492,22.959999084472656,22.399999618530273,22.5,2164574.0 +2020-12-03,22.5,22.760000228881836,22.219999313354492,22.299999237060547,857388.0 +2020-12-06,22.420000076293945,22.5,21.0,21.0,1063960.0 +2020-12-07,21.0,21.68000030517578,20.799999237060547,21.68000030517578,889329.0 +2020-12-08,21.600000381469727,21.719999313354492,21.139999389648438,21.399999618530273,692025.0 +2020-12-09,21.440000534057617,21.8799991607666,21.280000686645508,21.579999923706055,967439.0 +2020-12-10,21.639999389648438,21.860000610351562,21.399999618530273,21.559999465942383,917789.0 +2020-12-13,21.700000762939453,21.760000228881836,21.420000076293945,21.5,673387.0 +2020-12-14,21.5,21.540000915527344,21.18000030517578,21.260000228881836,690208.0 +2020-12-15,21.219999313354492,21.600000381469727,21.18000030517578,21.3799991607666,891495.0 +2020-12-16,21.459999084472656,21.700000762939453,21.3799991607666,21.540000915527344,943558.0 +2020-12-17,21.639999389648438,22.5,21.639999389648438,22.5,3300317.0 +2020-12-20,22.0,22.280000686645508,21.5,21.600000381469727,2040590.0 +2020-12-21,21.0,21.0,19.799999237060547,20.0,1554296.0 +2020-12-22,20.18000030517578,20.979999542236328,20.139999389648438,20.979999542236328,896071.0 +2020-12-23,21.0,21.34000015258789,20.719999313354492,21.34000015258789,861571.0 +2020-12-24,21.219999313354492,21.3799991607666,20.860000610351562,21.200000762939453,653089.0 +2020-12-27,21.200000762939453,21.459999084472656,21.139999389648438,21.200000762939453,478785.0 +2020-12-28,21.200000762939453,21.299999237060547,21.040000915527344,21.239999771118164,325519.0 +2020-12-29,21.260000228881836,21.280000686645508,20.81999969482422,21.0,572152.0 +2020-12-30,21.040000915527344,21.139999389648438,20.920000076293945,20.940000534057617,282834.0 +2020-12-31,20.899999618530273,20.940000534057617,20.760000228881836,20.760000228881836,312152.0 +2021-01-03,20.799999237060547,20.799999237060547,20.020000457763672,20.200000762939453,316664.0 +2021-01-04,20.34000015258789,20.5,20.200000762939453,20.299999237060547,270048.0 +2021-01-05,20.479999542236328,20.479999542236328,19.899999618530273,19.899999618530273,354262.0 +2021-01-06,20.0,21.15999984741211,20.0,20.5,1524509.0 +2021-01-07,20.479999542236328,20.639999389648438,20.399999618530273,20.540000915527344,370631.0 +2021-01-10,20.600000381469727,21.0,20.600000381469727,20.899999618530273,619266.0 +2021-01-11,20.920000076293945,21.059999465942383,20.799999237060547,20.899999618530273,499578.0 +2021-01-12,20.799999237060547,20.979999542236328,20.719999313354492,20.799999237060547,303236.0 +2021-01-13,20.8799991607666,21.239999771118164,20.8799991607666,20.940000534057617,823469.0 +2021-01-14,20.940000534057617,20.940000534057617,20.739999771118164,20.780000686645508,260104.0 +2021-01-17,20.780000686645508,20.780000686645508,20.559999465942383,20.639999389648438,240605.0 +2021-01-18,20.700000762939453,20.959999084472656,20.399999618530273,20.639999389648438,423153.0 +2021-01-19,20.700000762939453,20.780000686645508,20.540000915527344,20.65999984741211,224443.0 +2021-01-20,20.65999984741211,20.760000228881836,20.600000381469727,20.6200008392334,133368.0 +2021-01-21,20.700000762939453,21.100000381469727,20.520000457763672,20.700000762939453,539507.0 +2021-01-24,20.8799991607666,22.0,20.799999237060547,21.459999084472656,4321513.0 +2021-01-25,21.600000381469727,21.860000610351562,21.18000030517578,21.280000686645508,1442115.0 +2021-01-26,21.280000686645508,21.479999542236328,20.940000534057617,21.100000381469727,635742.0 +2021-01-27,21.1200008392334,21.200000762939453,20.8799991607666,20.899999618530273,350549.0 +2021-01-28,20.860000610351562,21.15999984741211,20.700000762939453,20.940000534057617,413112.0 +2021-01-31,20.940000534057617,21.280000686645508,20.739999771118164,21.100000381469727,962233.0 +2021-02-01,21.100000381469727,21.239999771118164,20.81999969482422,20.84000015258789,457694.0 +2021-02-02,20.899999618530273,20.920000076293945,20.280000686645508,20.520000457763672,508240.0 +2021-02-03,20.280000686645508,20.299999237060547,19.719999313354492,19.719999313354492,605219.0 +2021-02-04,19.200000762939453,19.440000534057617,18.899999618530273,19.34000015258789,435602.0 +2021-02-07,19.399999618530273,20.059999465942383,19.399999618530273,19.899999618530273,547790.0 +2021-02-08,20.0,20.600000381469727,20.0,20.5,432262.0 +2021-02-09,20.600000381469727,20.799999237060547,20.420000076293945,20.540000915527344,390637.0 +2021-02-10,20.68000030517578,21.100000381469727,20.520000457763672,20.700000762939453,1066350.0 +2021-02-11,20.639999389648438,20.899999618530273,20.239999771118164,20.239999771118164,807909.0 +2021-02-14,20.299999237060547,20.899999618530273,20.299999237060547,20.68000030517578,817583.0 +2021-02-15,20.68000030517578,21.15999984741211,20.65999984741211,20.940000534057617,1454200.0 +2021-02-16,21.18000030517578,21.3799991607666,20.739999771118164,21.100000381469727,1134803.0 +2021-02-17,21.139999389648438,21.479999542236328,21.040000915527344,21.15999984741211,890776.0 +2021-02-18,21.280000686645508,22.200000762939453,21.200000762939453,21.600000381469727,3408319.0 +2021-02-21,21.639999389648438,21.959999084472656,21.5,21.520000457763672,1003641.0 +2021-02-22,21.84000015258789,21.8799991607666,21.540000915527344,21.739999771118164,863006.0 +2021-02-23,21.760000228881836,22.600000381469727,21.760000228881836,22.079999923706055,3592576.0 +2021-02-24,22.299999237060547,22.479999542236328,21.700000762939453,22.15999984741211,2340385.0 +2021-02-25,22.239999771118164,22.600000381469727,22.0,22.1200008392334,1889016.0 +2021-02-28,21.719999313354492,22.100000381469727,21.540000915527344,21.84000015258789,843041.0 +2021-03-01,21.920000076293945,22.799999237060547,21.920000076293945,22.479999542236328,3269367.0 +2021-03-02,22.799999237060547,24.420000076293945,22.799999237060547,23.899999618530273,7476086.0 +2021-03-03,24.0,24.0,23.0,23.3799991607666,1609738.0 +2021-03-04,23.639999389648438,23.639999389648438,23.100000381469727,23.139999389648438,1484676.0 +2021-03-07,23.540000915527344,23.860000610351562,23.34000015258789,23.5,1972348.0 +2021-03-08,23.5,25.0,23.239999771118164,23.979999542236328,6357096.0 +2021-03-09,24.040000915527344,24.5,23.520000457763672,23.6200008392334,2070327.0 +2021-03-10,23.81999969482422,24.18000030517578,23.420000076293945,23.760000228881836,2190781.0 +2021-03-11,23.81999969482422,24.059999465942383,23.440000534057617,23.81999969482422,997972.0 +2021-03-14,23.920000076293945,24.299999237060547,23.700000762939453,24.040000915527344,1918876.0 +2021-03-15,24.299999237060547,24.299999237060547,23.760000228881836,23.899999618530273,1112709.0 +2021-03-16,23.899999618530273,23.979999542236328,22.700000762939453,23.479999542236328,1444656.0 +2021-03-17,23.399999618530273,23.399999618530273,22.979999542236328,23.18000030517578,675480.0 +2021-03-18,23.18000030517578,23.68000030517578,23.040000915527344,23.579999923706055,824342.0 +2021-03-21,23.18000030517578,23.239999771118164,22.860000610351562,22.940000534057617,1109848.0 +2021-03-22,22.940000534057617,23.34000015258789,22.940000534057617,23.040000915527344,1087345.0 +2021-03-23,23.299999237060547,23.799999237060547,23.0,23.459999084472656,1389712.0 +2021-03-24,23.459999084472656,23.639999389648438,23.260000228881836,23.399999618530273,614752.0 +2021-03-25,23.479999542236328,23.520000457763672,23.100000381469727,23.399999618530273,662449.0 +2021-03-28,23.239999771118164,23.559999465942383,23.079999923706055,23.239999771118164,386240.0 +2021-03-29,23.260000228881836,23.700000762939453,23.18000030517578,23.600000381469727,661775.0 +2021-03-30,23.600000381469727,23.899999618530273,23.399999618530273,23.6200008392334,624509.0 +2021-03-31,23.8799991607666,23.8799991607666,23.440000534057617,23.440000534057617,455447.0 +2021-04-01,23.559999465942383,23.600000381469727,23.299999237060547,23.479999542236328,304702.0 +2021-04-04,23.459999084472656,23.81999969482422,23.31999969482422,23.540000915527344,665692.0 +2021-04-05,23.6200008392334,24.719999313354492,23.579999923706055,24.3799991607666,2704206.0 +2021-04-06,24.760000228881836,25.100000381469727,24.299999237060547,24.440000534057617,3057776.0 +2021-04-07,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0 +2021-04-08,24.200000762939453,24.479999542236328,23.8799991607666,23.979999542236328,913649.0 +2021-04-11,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0 +2021-04-12,25.200000762939453,25.75,25.0,25.200000762939453,3149789.0 +2021-04-13,25.200000762939453,25.399999618530273,24.399999618530273,24.399999618530273,746897.0 +2021-04-14,24.3799991607666,25.799999237060547,24.3799991607666,25.450000762939453,2523676.0 +2021-04-15,25.649999618530273,25.850000381469727,25.149999618530273,25.450000762939453,806295.0 +2021-04-18,25.700000762939453,26.049999237060547,25.5,25.850000381469727,895430.0 +2021-04-19,25.850000381469727,26.600000381469727,25.700000762939453,26.600000381469727,1529143.0 +2021-04-20,26.700000762939453,26.700000762939453,26.0,26.25,713163.0 +2021-04-21,26.25,26.399999618530273,25.850000381469727,25.899999618530273,466590.0 +2021-04-22,25.850000381469727,26.299999237060547,25.75,26.25,419850.0 +2021-04-25,26.600000381469727,26.649999618530273,25.799999237060547,25.850000381469727,479583.0 +2021-04-26,25.799999237060547,26.149999618530273,25.399999618530273,25.600000381469727,454334.0 +2021-04-27,25.649999618530273,26.350000381469727,25.399999618530273,26.0,1006000.0 +2021-04-28,26.25,27.0,25.950000762939453,26.899999618530273,1384645.0 +2021-04-29,26.899999618530273,27.200000762939453,26.450000762939453,26.5,1151935.0 +2021-05-02,26.799999237060547,26.899999618530273,26.149999618530273,26.399999618530273,567401.0 +2021-05-03,26.399999618530273,26.399999618530273,25.549999237060547,25.75,623374.0 +2021-05-04,25.75,26.100000381469727,25.700000762939453,25.950000762939453,380222.0 +2021-05-05,25.950000762939453,26.0,25.549999237060547,25.799999237060547,212624.0 +2021-05-06,25.700000762939453,25.799999237060547,25.399999618530273,25.700000762939453,205083.0 +2021-05-09,25.600000381469727,26.899999618530273,25.350000381469727,26.299999237060547,835066.0 +2021-05-10,26.299999237060547,28.100000381469727,26.299999237060547,27.299999237060547,1948541.0 +2021-05-17,27.350000381469727,28.350000381469727,27.350000381469727,28.0,1089930.0 +2021-05-18,28.200000762939453,28.200000762939453,27.399999618530273,27.450000762939453,760330.0 +2021-05-19,27.549999237060547,27.899999618530273,27.350000381469727,27.799999237060547,386263.0 +2021-05-20,27.649999618530273,30.549999237060547,27.549999237060547,30.549999237060547,5001281.0 +2021-05-23,31.25,32.099998474121094,29.0,30.0,4528779.0 +2021-05-24,30.0,30.0,28.450000762939453,28.799999237060547,1473561.0 +2021-05-25,28.700000762939453,29.100000381469727,28.5,28.549999237060547,632096.0 +2021-05-26,28.700000762939453,29.700000762939453,28.600000381469727,29.149999618530273,1171327.0 +2021-05-27,29.149999618530273,30.700000762939453,29.149999618530273,30.100000381469727,2512339.0 +2021-05-30,30.5,30.799999237060547,29.950000762939453,30.350000381469727,1313230.0 +2021-05-31,30.299999237060547,30.299999237060547,29.799999237060547,29.850000381469727,654505.0 +2021-06-01,29.850000381469727,30.5,29.450000762939453,29.700000762939453,738205.0 +2021-06-02,29.850000381469727,30.049999237060547,29.700000762939453,29.700000762939453,162192.0 +2021-06-03,29.700000762939453,30.649999618530273,29.700000762939453,30.149999618530273,1076643.0 +2021-06-06,30.299999237060547,30.350000381469727,29.549999237060547,29.75,724681.0 +2021-06-07,29.75,30.350000381469727,29.600000381469727,30.100000381469727,1120577.0 +2021-06-08,30.299999237060547,31.75,28.75,30.600000381469727,3263656.0 +2021-06-09,31.649999618530273,31.700000762939453,30.299999237060547,31.0,1697283.0 +2021-06-10,31.149999618530273,31.700000762939453,30.549999237060547,30.799999237060547,1231731.0 +2021-06-13,30.799999237060547,31.399999618530273,30.799999237060547,30.950000762939453,863314.0 +2021-06-14,30.950000762939453,31.049999237060547,30.0,30.700000762939453,640835.0 +2021-06-15,30.950000762939453,30.950000762939453,30.25,30.5,424992.0 +2021-06-16,30.5,33.54999923706055,30.450000762939453,33.54999923706055,7562245.0 +2021-06-17,33.54999923706055,35.0,33.0,34.20000076293945,5190392.0 +2021-06-20,33.75,34.5,33.349998474121094,33.75,1445300.0 +2021-06-21,33.349998474121094,34.349998474121094,33.099998474121094,33.25,1413445.0 +2021-06-22,33.5,33.900001525878906,33.400001525878906,33.54999923706055,897014.0 +2021-06-23,33.70000076293945,33.79999923706055,33.150001525878906,33.150001525878906,389374.0 +2021-06-24,33.20000076293945,36.150001525878906,32.70000076293945,35.29999923706055,5962180.0 +2021-06-27,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2021-06-28,35.849998474121094,36.900001525878906,35.599998474121094,36.20000076293945,2171793.0 +2021-06-29,36.20000076293945,39.79999923706055,36.099998474121094,39.0,3519490.0 +2021-06-30,39.0,40.599998474121094,38.45000076293945,39.0,3825940.0 +2021-07-01,39.0,41.45000076293945,38.599998474121094,40.25,4007573.0 +2021-07-04,40.849998474121094,42.95000076293945,40.25,41.5,4011794.0 +2021-07-05,41.20000076293945,42.79999923706055,41.04999923706055,42.20000076293945,2299241.0 +2021-07-06,42.349998474121094,43.400001525878906,41.849998474121094,42.70000076293945,2822062.0 +2021-07-07,42.75,43.54999923706055,42.75,42.900001525878906,1703545.0 +2021-07-08,42.79999923706055,42.849998474121094,41.400001525878906,41.70000076293945,1450684.0 +2021-07-11,41.75,42.25,40.70000076293945,41.79999923706055,1374673.0 +2021-07-12,41.79999923706055,42.400001525878906,41.099998474121094,42.400001525878906,1195919.0 +2021-07-13,42.599998474121094,43.0,42.20000076293945,42.5,1286781.0 +2021-07-14,42.5,42.599998474121094,41.79999923706055,42.04999923706055,863068.0 +2021-07-15,42.099998474121094,42.75,41.599998474121094,42.29999923706055,1879547.0 +2021-07-25,42.29999923706055,42.70000076293945,42.0,42.25,897721.0 +2021-07-26,42.25,42.25,41.20000076293945,41.400001525878906,674933.0 +2021-07-27,41.20000076293945,41.29999923706055,40.75,41.25,652766.0 +2021-07-28,41.20000076293945,41.20000076293945,40.400001525878906,40.599998474121094,444338.0 +2021-07-29,40.400001525878906,41.400001525878906,40.349998474121094,41.0,729562.0 +2021-08-01,41.0,41.099998474121094,40.45000076293945,40.5,535257.0 +2021-08-02,40.5,40.70000076293945,40.099998474121094,40.400001525878906,454366.0 +2021-08-03,40.45000076293945,41.0,40.29999923706055,40.45000076293945,594237.0 +2021-08-04,40.599998474121094,40.900001525878906,40.29999923706055,40.54999923706055,403012.0 +2021-08-05,40.5,40.70000076293945,39.79999923706055,40.25,398397.0 +2021-08-08,40.29999923706055,41.0,40.0,40.599998474121094,727896.0 +2021-08-09,40.599998474121094,40.75,39.900001525878906,40.0,666058.0 +2021-08-10,40.0,40.150001525878906,39.79999923706055,39.849998474121094,342185.0 +2021-08-11,39.650001525878906,39.79999923706055,38.79999923706055,38.95000076293945,635728.0 +2021-08-12,38.849998474121094,38.849998474121094,37.29999923706055,38.25,1068767.0 +2021-08-15,38.400001525878906,39.0,38.25,38.79999923706055,688098.0 +2021-08-16,38.75,38.849998474121094,38.29999923706055,38.29999923706055,454005.0 +2021-08-17,38.54999923706055,38.54999923706055,37.400001525878906,38.0,366215.0 +2021-08-18,38.0,38.20000076293945,36.900001525878906,36.95000076293945,454322.0 +2021-08-19,36.79999923706055,36.79999923706055,35.099998474121094,35.150001525878906,1043500.0 +2021-08-22,35.45000076293945,36.0,34.79999923706055,36.0,1312879.0 +2021-08-23,36.20000076293945,38.79999923706055,36.099998474121094,37.849998474121094,3614384.0 +2021-08-24,38.849998474121094,39.150001525878906,37.45000076293945,37.70000076293945,1609537.0 +2021-08-25,38.0,38.0,36.400001525878906,36.599998474121094,1457962.0 +2021-08-26,36.599998474121094,37.29999923706055,36.54999923706055,36.599998474121094,820552.0 +2021-08-29,36.79999923706055,37.099998474121094,36.0,36.70000076293945,476315.0 +2021-08-30,37.099998474121094,38.099998474121094,37.0,37.54999923706055,1239170.0 +2021-08-31,37.75,37.75,37.20000076293945,37.54999923706055,457865.0 +2021-09-01,37.599998474121094,37.599998474121094,37.20000076293945,37.45000076293945,415525.0 +2021-09-02,37.45000076293945,38.900001525878906,37.150001525878906,38.849998474121094,2147940.0 +2021-09-05,39.0,39.25,38.25,38.54999923706055,2019946.0 +2021-09-06,38.79999923706055,40.5,38.349998474121094,40.25,4331794.0 +2021-09-07,40.5,41.849998474121094,39.54999923706055,40.70000076293945,4791320.0 +2021-09-08,40.5,41.54999923706055,40.25,40.5,1556298.0 +2021-09-09,40.5,40.849998474121094,39.79999923706055,40.0,1263249.0 +2021-09-12,39.900001525878906,40.29999923706055,38.75,39.650001525878906,1190608.0 +2021-09-13,39.650001525878906,40.29999923706055,39.20000076293945,40.099998474121094,838139.0 +2021-09-14,40.150001525878906,40.150001525878906,39.70000076293945,39.70000076293945,560866.0 +2021-09-15,39.599998474121094,40.29999923706055,39.54999923706055,39.70000076293945,675314.0 +2021-09-16,39.79999923706055,39.95000076293945,39.25,39.349998474121094,589579.0 +2021-09-19,39.349998474121094,39.70000076293945,39.099998474121094,39.20000076293945,480982.0 +2021-09-20,39.099998474121094,39.29999923706055,38.25,38.5,684277.0 +2021-09-21,38.0,39.5,37.70000076293945,39.20000076293945,789263.0 +2021-09-22,39.400001525878906,39.45000076293945,38.54999923706055,38.54999923706055,436104.0 +2021-09-26,38.650001525878906,39.0,38.599998474121094,38.79999923706055,420619.0 +2021-09-27,39.0,39.04999923706055,38.349998474121094,38.54999923706055,440934.0 +2021-09-28,38.54999923706055,39.95000076293945,38.5,39.400001525878906,1583039.0 +2021-09-29,39.400001525878906,40.0,38.95000076293945,39.150001525878906,727261.0 +2021-09-30,39.0,39.599998474121094,38.900001525878906,39.45000076293945,363029.0 +2021-10-03,39.45000076293945,39.75,39.099998474121094,39.20000076293945,443440.0 +2021-10-04,39.099998474121094,39.5,38.79999923706055,39.20000076293945,455096.0 +2021-10-05,39.20000076293945,39.20000076293945,38.45000076293945,38.45000076293945,391602.0 +2021-10-06,38.400001525878906,38.70000076293945,37.29999923706055,37.400001525878906,708483.0 +2021-10-07,37.45000076293945,37.849998474121094,36.79999923706055,36.95000076293945,493399.0 +2021-10-10,36.70000076293945,37.20000076293945,35.099998474121094,35.75,590304.0 +2021-10-11,35.75,35.75,35.75,35.75,0.0 +2021-10-12,36.5,37.0,36.0,36.25,555519.0 +2021-10-13,36.20000076293945,37.849998474121094,36.20000076293945,37.70000076293945,803276.0 +2021-10-14,37.75,38.45000076293945,37.45000076293945,38.29999923706055,725677.0 +2021-10-17,38.29999923706055,39.20000076293945,38.0,38.70000076293945,834350.0 +2021-10-18,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,440484.0 +2021-10-19,38.25,38.25,37.20000076293945,37.599998474121094,613027.0 +2021-10-20,37.349998474121094,37.849998474121094,36.5,36.70000076293945,588615.0 +2021-10-21,36.70000076293945,37.20000076293945,36.29999923706055,36.400001525878906,633046.0 +2021-10-24,36.5,36.5,35.900001525878906,36.099998474121094,473651.0 +2021-10-25,36.150001525878906,36.79999923706055,35.79999923706055,36.349998474121094,363037.0 +2021-10-26,36.29999923706055,36.95000076293945,36.25,36.5,230069.0 +2021-10-27,36.25,36.5,35.400001525878906,35.849998474121094,403090.0 +2021-10-28,35.5,36.0,35.349998474121094,35.349998474121094,356213.0 +2021-10-31,35.29999923706055,35.45000076293945,34.900001525878906,35.349998474121094,354400.0 +2021-11-01,35.04999923706055,35.5,35.04999923706055,35.04999923706055,157934.0 +2021-11-02,34.79999923706055,35.04999923706055,34.04999923706055,34.150001525878906,513266.0 +2021-11-03,34.0,34.099998474121094,32.79999923706055,33.099998474121094,811605.0 +2021-11-04,33.650001525878906,34.29999923706055,33.20000076293945,34.29999923706055,401763.0 +2021-11-07,34.29999923706055,34.5,33.70000076293945,34.349998474121094,329588.0 +2021-11-08,34.45000076293945,34.45000076293945,33.20000076293945,33.29999923706055,346867.0 +2021-11-09,33.099998474121094,33.099998474121094,31.350000381469727,31.649999618530273,1216022.0 +2021-11-10,31.600000381469727,32.099998474121094,30.899999618530273,30.899999618530273,1076340.0 +2021-11-11,30.899999618530273,31.600000381469727,30.600000381469727,31.100000381469727,655292.0 +2021-11-14,31.100000381469727,32.04999923706055,31.100000381469727,31.649999618530273,674267.0 +2021-11-15,31.75,31.950000762939453,31.0,31.0,473191.0 +2021-11-16,30.850000381469727,30.899999618530273,30.25,30.600000381469727,482558.0 +2021-11-17,30.649999618530273,31.549999237060547,30.399999618530273,30.899999618530273,488257.0 +2021-11-18,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0 +2021-11-21,30.049999237060547,30.100000381469727,29.200000762939453,29.399999618530273,465339.0 +2021-11-22,29.350000381469727,29.549999237060547,27.450000762939453,27.450000762939453,748257.0 +2021-11-23,27.5,28.5,27.100000381469727,27.799999237060547,1483017.0 +2021-11-24,27.950000762939453,28.5,27.649999618530273,28.0,1046479.0 +2021-11-25,28.0,29.600000381469727,27.950000762939453,29.0,947073.0 +2021-11-28,29.0,29.0,29.0,29.0,0.0 +2021-11-29,27.25,27.450000762939453,26.100000381469727,26.299999237060547,727191.0 +2021-11-30,26.5,28.200000762939453,26.149999618530273,27.700000762939453,1291581.0 +2021-12-01,27.899999618530273,28.5,27.399999618530273,27.700000762939453,1385933.0 +2021-12-02,27.950000762939453,28.5,27.799999237060547,28.100000381469727,810626.0 +2021-12-05,28.25,29.25,28.25,29.25,1136548.0 +2021-12-06,29.600000381469727,30.25,29.299999237060547,29.600000381469727,1547006.0 +2021-12-07,29.899999618530273,30.200000762939453,29.75,30.200000762939453,1141107.0 +2021-12-08,30.399999618530273,30.850000381469727,30.200000762939453,30.549999237060547,1350228.0 +2021-12-09,30.600000381469727,30.850000381469727,29.799999237060547,30.25,1044174.0 +2021-12-12,29.899999618530273,31.149999618530273,29.899999618530273,31.0,1366585.0 +2021-12-13,31.600000381469727,32.900001525878906,31.049999237060547,32.0,2782390.0 +2021-12-14,32.20000076293945,32.20000076293945,31.049999237060547,31.5,1198946.0 +2021-12-15,31.450000762939453,31.75,31.149999618530273,31.200000762939453,932747.0 +2021-12-16,31.299999237060547,31.649999618530273,31.100000381469727,31.100000381469727,862200.0 +2021-12-19,30.75,31.0,29.799999237060547,29.899999618530273,1199089.0 +2021-12-20,29.899999618530273,29.899999618530273,29.25,29.799999237060547,959680.0 +2021-12-21,29.899999618530273,30.25,29.75,29.950000762939453,943666.0 +2021-12-22,30.100000381469727,30.200000762939453,29.149999618530273,29.149999618530273,1050462.0 +2021-12-23,29.149999618530273,29.399999618530273,28.299999237060547,28.350000381469727,790131.0 +2021-12-26,28.25,28.700000762939453,28.100000381469727,28.299999237060547,475794.0 +2021-12-27,28.299999237060547,28.899999618530273,27.950000762939453,28.649999618530273,578274.0 +2021-12-28,28.899999618530273,29.100000381469727,28.649999618530273,28.899999618530273,611514.0 +2021-12-29,29.100000381469727,29.299999237060547,27.700000762939453,28.299999237060547,1457459.0 +2021-12-30,28.200000762939453,28.399999618530273,27.649999618530273,27.75,838717.0 +2022-01-02,27.899999618530273,28.149999618530273,27.649999618530273,27.75,465164.0 +2022-01-03,27.700000762939453,27.950000762939453,26.950000762939453,27.149999618530273,686193.0 +2022-01-04,27.399999618530273,27.850000381469727,27.350000381469727,27.850000381469727,635252.0 +2022-01-05,28.049999237060547,28.799999237060547,27.950000762939453,28.5,865413.0 +2022-01-06,28.549999237060547,29.149999618530273,28.450000762939453,28.600000381469727,1141305.0 +2022-01-09,28.799999237060547,29.299999237060547,28.799999237060547,29.25,916664.0 +2022-01-10,29.299999237060547,29.850000381469727,29.149999618530273,29.299999237060547,1095859.0 +2022-01-11,29.299999237060547,29.700000762939453,28.899999618530273,29.299999237060547,818819.0 +2022-01-12,29.600000381469727,29.899999618530273,29.25,29.299999237060547,695572.0 +2022-01-13,29.299999237060547,29.700000762939453,29.25,29.399999618530273,525927.0 +2022-01-16,29.5,30.25,29.25,30.100000381469727,1935314.0 +2022-01-17,30.399999618530273,30.600000381469727,30.0,30.100000381469727,1192211.0 +2022-01-18,30.25,30.299999237060547,29.75,29.899999618530273,739149.0 +2022-01-19,29.899999618530273,30.149999618530273,29.700000762939453,30.100000381469727,687792.0 +2022-01-20,30.100000381469727,30.100000381469727,29.600000381469727,29.600000381469727,506634.0 +2022-01-23,29.5,29.549999237060547,29.0,29.200000762939453,416634.0 +2022-01-24,29.100000381469727,29.399999618530273,29.0,29.200000762939453,258637.0 +2022-01-25,29.200000762939453,29.350000381469727,28.950000762939453,29.0,252388.0 +2022-01-26,29.0,29.299999237060547,29.0,29.049999237060547,259390.0 +2022-01-27,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0.0 +2022-01-30,30.0,30.850000381469727,29.950000762939453,30.850000381469727,1522418.0 +2022-01-31,31.0,31.350000381469727,30.100000381469727,30.149999618530273,1313267.0 +2022-02-01,30.100000381469727,30.25,29.850000381469727,29.950000762939453,465219.0 +2022-02-02,30.0,30.649999618530273,29.850000381469727,30.049999237060547,845818.0 +2022-02-03,30.049999237060547,30.299999237060547,29.899999618530273,29.950000762939453,341834.0 +2022-02-06,30.149999618530273,30.5,29.799999237060547,30.399999618530273,525127.0 +2022-02-07,30.5,30.799999237060547,30.299999237060547,30.700000762939453,758330.0 +2022-02-08,30.700000762939453,30.700000762939453,30.100000381469727,30.149999618530273,461925.0 +2022-02-09,30.25,30.299999237060547,30.0,30.049999237060547,284226.0 +2022-02-10,30.200000762939453,30.25,29.899999618530273,29.950000762939453,347417.0 +2022-02-13,29.600000381469727,29.600000381469727,28.049999237060547,28.5,851812.0 +2022-02-14,28.600000381469727,29.0,28.0,29.0,535252.0 +2022-02-15,28.950000762939453,29.25,28.700000762939453,29.0,618135.0 +2022-02-16,29.049999237060547,29.450000762939453,28.899999618530273,28.950000762939453,773196.0 +2022-02-17,29.100000381469727,29.200000762939453,28.700000762939453,28.850000381469727,497620.0 +2022-02-20,28.600000381469727,28.649999618530273,27.399999618530273,27.5,541077.0 +2022-02-21,27.299999237060547,27.899999618530273,27.200000762939453,27.350000381469727,672357.0 +2022-02-23,27.149999618530273,27.649999618530273,27.0,27.399999618530273,459895.0 +2022-02-24,26.600000381469727,28.0,26.450000762939453,27.100000381469727,1725898.0 +2022-02-27,28.25,28.350000381469727,27.600000381469727,28.350000381469727,903558.0 +2022-02-28,28.399999618530273,28.850000381469727,28.0,28.0,1069082.0 +2022-03-01,28.200000762939453,28.350000381469727,28.0,28.0,630595.0 +2022-03-02,28.049999237060547,28.100000381469727,27.149999618530273,27.399999618530273,701794.0 +2022-03-03,27.649999618530273,27.649999618530273,27.100000381469727,27.5,524353.0 +2022-03-06,27.75,27.899999618530273,27.5,27.649999618530273,486995.0 +2022-03-07,27.649999618530273,27.700000762939453,27.399999618530273,27.600000381469727,620725.0 +2022-03-08,27.600000381469727,28.100000381469727,27.350000381469727,28.100000381469727,764940.0 +2022-03-09,28.299999237060547,28.399999618530273,27.649999618530273,27.700000762939453,687004.0 +2022-03-10,27.700000762939453,27.850000381469727,27.600000381469727,27.799999237060547,282176.0 +2022-03-13,27.700000762939453,27.799999237060547,27.200000762939453,27.200000762939453,388229.0 +2022-03-14,27.399999618530273,27.399999618530273,26.950000762939453,27.149999618530273,251497.0 +2022-03-15,27.100000381469727,27.25,26.700000762939453,26.950000762939453,343802.0 +2022-03-16,27.100000381469727,27.450000762939453,26.850000381469727,27.399999618530273,456255.0 +2022-03-17,27.399999618530273,27.399999618530273,27.0,27.100000381469727,385191.0 +2022-03-20,27.200000762939453,27.600000381469727,27.100000381469727,27.450000762939453,503182.0 +2022-03-21,27.350000381469727,27.350000381469727,26.850000381469727,26.950000762939453,341636.0 +2022-03-22,26.950000762939453,27.350000381469727,26.5,26.5,373756.0 +2022-03-23,26.700000762939453,26.799999237060547,26.549999237060547,26.649999618530273,316600.0 +2022-03-24,26.700000762939453,26.700000762939453,26.450000762939453,26.549999237060547,299457.0 +2022-03-27,25.299999237060547,25.850000381469727,25.100000381469727,25.799999237060547,1237193.0 +2022-03-28,25.899999618530273,26.299999237060547,25.850000381469727,26.0,539461.0 +2022-03-29,26.149999618530273,26.25,25.950000762939453,25.950000762939453,380551.0 +2022-03-30,25.950000762939453,26.25,25.799999237060547,25.850000381469727,469456.0 +2022-03-31,25.850000381469727,26.0,25.75,25.75,227786.0 +2022-04-03,25.799999237060547,25.950000762939453,25.700000762939453,25.850000381469727,186262.0 +2022-04-04,25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0.0 +2022-04-05,25.649999618530273,25.649999618530273,25.100000381469727,25.100000381469727,541813.0 +2022-04-06,25.399999618530273,25.399999618530273,24.200000762939453,24.579999923706055,947573.0 +2022-04-07,24.579999923706055,24.739999771118164,24.31999969482422,24.579999923706055,302503.0 +2022-04-10,24.700000762939453,24.739999771118164,24.360000610351562,24.360000610351562,340714.0 +2022-04-11,24.360000610351562,24.540000915527344,24.31999969482422,24.360000610351562,304897.0 +2022-04-12,24.479999542236328,24.479999542236328,23.8799991607666,23.8799991607666,510570.0 +2022-04-13,23.8799991607666,23.979999542236328,23.399999618530273,23.600000381469727,388290.0 +2022-04-14,23.520000457763672,24.200000762939453,23.520000457763672,24.200000762939453,431894.0 +2022-04-17,24.299999237060547,24.799999237060547,24.299999237060547,24.799999237060547,475164.0 +2022-04-18,24.940000534057617,24.979999542236328,24.600000381469727,24.639999389648438,380662.0 +2022-04-19,24.81999969482422,24.84000015258789,24.200000762939453,24.34000015258789,304631.0 +2022-04-20,24.479999542236328,24.479999542236328,24.059999465942383,24.139999389648438,261040.0 +2022-04-21,24.200000762939453,24.299999237060547,23.84000015258789,23.84000015258789,388290.0 +2022-04-24,23.899999618530273,23.899999618530273,23.200000762939453,23.260000228881836,269834.0 +2022-04-25,23.139999389648438,23.139999389648438,22.219999313354492,22.360000610351562,458717.0 +2022-04-26,22.65999984741211,23.15999984741211,22.399999618530273,22.8799991607666,461492.0 +2022-04-27,23.079999923706055,23.15999984741211,22.899999618530273,22.979999542236328,297958.0 +2022-04-28,23.100000381469727,23.239999771118164,22.959999084472656,23.200000762939453,222635.0 +2022-05-08,23.200000762939453,23.399999618530273,23.0,23.1200008392334,273786.0 +2022-05-09,23.15999984741211,23.739999771118164,23.0,23.18000030517578,773871.0 +2022-05-10,23.079999923706055,23.079999923706055,22.700000762939453,22.780000686645508,445348.0 +2022-05-11,22.81999969482422,23.020000457763672,22.719999313354492,22.719999313354492,266089.0 +2022-05-12,22.739999771118164,22.739999771118164,22.420000076293945,22.459999084472656,234588.0 +2022-05-15,22.5,22.600000381469727,22.360000610351562,22.360000610351562,228677.0 +2022-05-16,22.360000610351562,22.440000534057617,21.219999313354492,21.219999313354492,315184.0 +2022-05-17,21.219999313354492,21.799999237060547,21.0,21.639999389648438,306783.0 +2022-05-18,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,0.0 +2022-05-19,21.200000762939453,21.280000686645508,20.81999969482422,20.979999542236328,401796.0 +2022-05-22,20.8799991607666,20.8799991607666,20.100000381469727,20.200000762939453,408425.0 +2022-05-23,20.020000457763672,20.5,20.020000457763672,20.15999984741211,236219.0 +2022-05-24,20.399999618530273,20.399999618530273,20.139999389648438,20.139999389648438,195022.0 +2022-05-25,20.15999984741211,20.639999389648438,20.1200008392334,20.479999542236328,308917.0 +2022-05-26,20.600000381469727,20.780000686645508,20.520000457763672,20.719999313354492,245918.0 +2022-05-29,20.899999618530273,21.399999618530273,20.760000228881836,21.3799991607666,374324.0 +2022-05-30,21.3799991607666,21.479999542236328,21.1200008392334,21.15999984741211,468829.0 +2022-05-31,21.15999984741211,21.200000762939453,20.780000686645508,20.799999237060547,312978.0 +2022-06-01,20.860000610351562,21.1200008392334,20.860000610351562,21.0,212569.0 +2022-06-02,21.100000381469727,21.100000381469727,20.81999969482422,21.0,228545.0 +2022-06-05,20.8799991607666,22.020000457763672,20.860000610351562,21.899999618530273,846942.0 +2022-06-06,22.079999923706055,22.100000381469727,21.799999237060547,21.84000015258789,517071.0 +2022-06-07,21.979999542236328,22.0,21.559999465942383,21.600000381469727,262055.0 +2022-06-08,21.6200008392334,21.799999237060547,21.31999969482422,21.399999618530273,297983.0 +2022-06-09,21.479999542236328,21.6200008392334,21.059999465942383,21.18000030517578,211622.0 +2022-06-12,21.100000381469727,21.100000381469727,20.200000762939453,20.219999313354492,430035.0 +2022-06-13,20.219999313354492,20.219999313354492,19.520000457763672,19.700000762939453,323084.0 +2022-06-14,19.760000228881836,19.760000228881836,18.31999969482422,19.0,397344.0 +2022-06-15,19.0,19.0,18.65999984741211,18.799999237060547,180960.0 +2022-06-16,18.899999618530273,18.899999618530273,17.799999237060547,17.940000534057617,282867.0 +2022-06-19,17.940000534057617,18.0,17.200000762939453,17.5,298023.0 +2022-06-20,17.780000686645508,17.8799991607666,17.579999923706055,17.799999237060547,162104.0 +2022-06-21,17.940000534057617,18.360000610351562,17.899999618530273,18.31999969482422,384463.0 +2022-06-22,18.299999237060547,18.299999237060547,17.719999313354492,17.799999237060547,239468.0 +2022-06-23,17.559999465942383,17.719999313354492,17.399999618530273,17.639999389648438,212165.0 +2022-06-26,18.0,18.399999618530273,18.0,18.299999237060547,261815.0 +2022-06-27,18.3799991607666,18.8799991607666,17.719999313354492,17.719999313354492,522947.0 +2022-06-28,17.68000030517578,18.260000228881836,17.68000030517578,18.200000762939453,233874.0 +2022-06-29,18.1200008392334,18.81999969482422,18.100000381469727,18.399999618530273,484926.0 +2022-06-30,18.440000534057617,18.459999084472656,18.15999984741211,18.15999984741211,158846.0 +2022-07-03,18.219999313354492,18.5,17.700000762939453,17.8799991607666,355796.0 +2022-07-04,17.860000610351562,17.8799991607666,17.600000381469727,17.719999313354492,167581.0 +2022-07-05,17.719999313354492,18.200000762939453,17.719999313354492,17.81999969482422,163251.0 +2022-07-06,17.959999084472656,18.18000030517578,17.700000762939453,17.940000534057617,390312.0 +2022-07-13,17.799999237060547,18.139999389648438,17.799999237060547,17.860000610351562,127994.0 +2022-07-14,17.799999237060547,17.81999969482422,17.100000381469727,17.459999084472656,185151.0 +2022-07-17,17.860000610351562,17.860000610351562,17.5,17.5,118035.0 +2022-07-18,17.579999923706055,18.280000686645508,17.399999618530273,17.940000534057617,441847.0 +2022-07-19,18.0,18.420000076293945,17.920000076293945,18.299999237060547,760181.0 +2022-07-20,18.5,19.0,18.399999618530273,18.5,814384.0 +2022-07-21,18.5,18.979999542236328,18.5,18.760000228881836,450350.0 +2022-07-24,18.799999237060547,19.799999237060547,18.799999237060547,19.34000015258789,1050600.0 +2022-07-25,19.34000015258789,19.399999618530273,18.899999618530273,19.0,274270.0 +2022-07-26,19.15999984741211,19.299999237060547,18.920000076293945,19.0,257636.0 +2022-07-27,19.18000030517578,19.200000762939453,18.84000015258789,18.84000015258789,175113.0 +2022-07-28,18.84000015258789,19.15999984741211,18.84000015258789,19.0,394566.0 +2022-07-31,19.219999313354492,19.719999313354492,19.219999313354492,19.559999465942383,672850.0 +2022-08-01,19.6200008392334,19.700000762939453,19.399999618530273,19.540000915527344,628207.0 +2022-08-02,19.540000915527344,19.940000534057617,19.3799991607666,19.81999969482422,794768.0 +2022-08-03,19.81999969482422,20.5,19.81999969482422,20.020000457763672,1132127.0 +2022-08-04,20.100000381469727,21.0,20.0,20.920000076293945,1194732.0 +2022-08-07,20.959999084472656,21.200000762939453,20.420000076293945,20.5,842749.0 +2022-08-08,20.520000457763672,20.6200008392334,20.15999984741211,20.420000076293945,366949.0 +2022-08-09,20.399999618530273,22.0,20.299999237060547,21.8799991607666,1669701.0 +2022-08-10,21.8799991607666,23.68000030517578,21.600000381469727,22.84000015258789,3978137.0 +2022-08-11,22.860000610351562,23.15999984741211,22.68000030517578,22.68000030517578,1588307.0 +2022-08-14,22.479999542236328,22.479999542236328,21.5,22.200000762939453,1131893.0 +2022-08-15,22.299999237060547,23.280000686645508,22.200000762939453,23.0,1991762.0 +2022-08-16,23.040000915527344,23.1200008392334,22.68000030517578,22.84000015258789,907280.0 +2022-08-17,23.0,23.079999923706055,22.65999984741211,22.81999969482422,893140.0 +2022-08-18,23.0,23.31999969482422,22.799999237060547,22.84000015258789,800658.0 +2022-08-21,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0 +2022-08-22,22.459999084472656,22.559999465942383,22.18000030517578,22.399999618530273,442527.0 +2022-08-23,22.3799991607666,22.700000762939453,21.579999923706055,21.579999923706055,947567.0 +2022-08-24,21.700000762939453,21.700000762939453,20.68000030517578,20.940000534057617,689506.0 +2022-08-25,21.100000381469727,21.5,20.979999542236328,21.440000534057617,377623.0 +2022-08-28,21.0,22.040000915527344,20.899999618530273,21.700000762939453,582149.0 +2022-08-29,21.799999237060547,22.020000457763672,21.719999313354492,21.799999237060547,299505.0 +2022-08-30,21.940000534057617,22.299999237060547,21.81999969482422,21.84000015258789,882091.0 +2022-08-31,21.84000015258789,21.860000610351562,21.100000381469727,21.219999313354492,389524.0 +2022-09-01,21.18000030517578,21.399999618530273,20.920000076293945,20.920000076293945,366239.0 +2022-09-04,20.899999618530273,21.200000762939453,20.860000610351562,21.100000381469727,168996.0 +2022-09-05,21.040000915527344,21.239999771118164,20.920000076293945,20.940000534057617,169254.0 +2022-09-06,20.920000076293945,21.059999465942383,20.260000228881836,20.260000228881836,198412.0 +2022-09-07,20.15999984741211,20.239999771118164,19.440000534057617,19.520000457763672,416790.0 +2022-09-08,19.479999542236328,19.68000030517578,18.899999618530273,19.1200008392334,508906.0 +2022-09-11,19.399999618530273,19.68000030517578,19.34000015258789,19.459999084472656,310224.0 +2022-09-12,19.5,19.899999618530273,19.479999542236328,19.520000457763672,242177.0 +2022-09-13,19.540000915527344,19.899999618530273,19.540000915527344,19.780000686645508,241512.0 +2022-09-14,19.420000076293945,19.5,19.239999771118164,19.280000686645508,296417.0 +2022-09-15,19.260000228881836,19.440000534057617,18.700000762939453,18.700000762939453,306052.0 +2022-09-18,18.700000762939453,18.700000762939453,17.799999237060547,18.0,392324.0 +2022-09-19,18.0,18.219999313354492,17.6200008392334,17.799999237060547,261690.0 +2022-09-20,18.100000381469727,18.15999984741211,17.68000030517578,17.959999084472656,231624.0 +2022-09-21,17.8799991607666,17.979999542236328,17.719999313354492,17.979999542236328,216094.0 +2022-09-25,17.520000457763672,17.520000457763672,17.219999313354492,17.299999237060547,169037.0 +2022-09-26,17.479999542236328,17.639999389648438,17.18000030517578,17.31999969482422,332559.0 +2022-09-27,17.479999542236328,17.899999618530273,17.3799991607666,17.899999618530273,361546.0 +2022-09-28,18.020000457763672,18.31999969482422,17.84000015258789,18.200000762939453,360980.0 +2022-09-29,18.219999313354492,18.399999618530273,18.059999465942383,18.139999389648438,404667.0 +2022-10-02,18.079999923706055,18.579999923706055,18.0,18.579999923706055,352861.0 +2022-10-03,18.600000381469727,18.940000534057617,18.600000381469727,18.799999237060547,600725.0 +2022-10-04,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0 +2022-10-05,19.079999923706055,19.420000076293945,18.81999969482422,19.100000381469727,879468.0 +2022-10-06,19.18000030517578,19.200000762939453,18.940000534057617,18.979999542236328,337104.0 +2022-10-09,18.899999618530273,18.920000076293945,18.299999237060547,18.299999237060547,305037.0 +2022-10-10,18.420000076293945,18.65999984741211,18.18000030517578,18.399999618530273,291082.0 +2022-10-11,18.200000762939453,18.360000610351562,18.15999984741211,18.15999984741211,328792.0 +2022-10-12,18.299999237060547,18.399999618530273,18.139999389648438,18.239999771118164,305160.0 +2022-10-13,18.219999313354492,18.219999313354492,17.84000015258789,17.84000015258789,221677.0 +2022-10-16,17.920000076293945,18.18000030517578,17.799999237060547,17.979999542236328,173278.0 +2022-10-17,18.020000457763672,18.31999969482422,18.020000457763672,18.299999237060547,233179.0 +2022-10-18,18.3799991607666,19.0,18.239999771118164,19.0,502969.0 +2022-10-19,19.18000030517578,19.219999313354492,18.799999237060547,18.799999237060547,621198.0 +2022-10-20,18.700000762939453,19.0,18.700000762939453,18.719999313354492,263096.0 +2022-10-23,18.899999618530273,19.020000457763672,18.600000381469727,18.760000228881836,313354.0 +2022-10-24,18.719999313354492,18.719999313354492,18.459999084472656,18.5,300752.0 +2022-10-25,18.399999618530273,18.6200008392334,18.260000228881836,18.260000228881836,293752.0 +2022-10-26,18.399999618530273,18.399999618530273,17.899999618530273,18.3799991607666,301795.0 +2022-10-27,18.299999237060547,18.299999237060547,17.979999542236328,17.979999542236328,178808.0 +2022-10-30,17.899999618530273,18.100000381469727,17.899999618530273,17.899999618530273,123624.0 +2022-10-31,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0 +2022-11-01,17.940000534057617,18.020000457763672,17.479999542236328,17.639999389648438,166565.0 +2022-11-02,17.540000915527344,17.700000762939453,17.100000381469727,17.5,221089.0 +2022-11-03,17.5,17.8799991607666,17.5,17.799999237060547,137130.0 +2022-11-06,18.200000762939453,18.239999771118164,18.0,18.139999389648438,187723.0 +2022-11-07,18.040000915527344,18.040000915527344,17.81999969482422,17.81999969482422,204757.0 +2022-11-08,17.81999969482422,17.860000610351562,17.399999618530273,17.799999237060547,104880.0 +2022-11-09,17.799999237060547,17.81999969482422,17.600000381469727,17.600000381469727,79905.0 +2022-11-10,17.600000381469727,17.600000381469727,17.100000381469727,17.100000381469727,108384.0 +2022-11-13,17.280000686645508,17.600000381469727,17.200000762939453,17.34000015258789,157068.0 +2022-11-14,17.399999618530273,17.700000762939453,17.399999618530273,17.420000076293945,284209.0 +2022-11-15,17.65999984741211,18.34000015258789,17.65999984741211,17.979999542236328,1139104.0 +2022-11-16,18.0,18.100000381469727,17.65999984741211,17.920000076293945,278076.0 +2022-11-17,17.940000534057617,18.0,17.700000762939453,17.780000686645508,222505.0 +2022-11-20,17.84000015258789,17.899999618530273,17.479999542236328,17.479999542236328,167039.0 +2022-11-21,17.540000915527344,17.540000915527344,17.0,17.059999465942383,254848.0 +2022-11-22,17.459999084472656,17.540000915527344,17.1200008392334,17.200000762939453,158596.0 +2022-11-24,17.299999237060547,17.360000610351562,17.0,17.0,163426.0 +2022-11-27,17.0,17.0,16.100000381469727,16.239999771118164,136145.0 +2022-11-28,16.260000228881836,16.5,16.020000457763672,16.399999618530273,108315.0 +2022-11-29,16.5,16.540000915527344,16.299999237060547,16.540000915527344,101369.0 +2022-11-30,16.559999465942383,16.700000762939453,16.559999465942383,16.639999389648438,53599.0 +2022-12-01,16.799999237060547,16.899999618530273,16.700000762939453,16.719999313354492,150856.0 +2022-12-04,16.719999313354492,16.8799991607666,16.5,16.540000915527344,97323.0 +2022-12-05,16.540000915527344,16.540000915527344,16.100000381469727,16.100000381469727,140632.0 +2022-12-06,16.040000915527344,16.31999969482422,15.800000190734863,16.31999969482422,131394.0 +2022-12-07,16.31999969482422,16.31999969482422,16.200000762939453,16.200000762939453,44465.0 +2022-12-08,16.200000762939453,16.5,16.100000381469727,16.420000076293945,100089.0 +2022-12-11,16.399999618530273,16.399999618530273,16.020000457763672,16.020000457763672,67739.0 +2022-12-12,16.0,16.0,15.300000190734863,15.600000381469727,174626.0 +2022-12-13,15.699999809265137,15.84000015258789,15.65999984741211,15.65999984741211,154955.0 +2022-12-14,15.699999809265137,16.0,15.65999984741211,15.65999984741211,139835.0 +2022-12-15,15.920000076293945,15.9399995803833,15.779999732971191,15.9399995803833,77665.0 +2022-12-18,15.899999618530273,16.1200008392334,15.899999618530273,16.0,97680.0 +2022-12-19,16.059999465942383,16.059999465942383,15.5,15.5,119039.0 +2022-12-20,15.5,15.800000190734863,15.420000076293945,15.739999771118164,72485.0 +2022-12-21,15.880000114440918,16.100000381469727,15.640000343322754,16.100000381469727,274831.0 +2022-12-22,16.219999313354492,16.360000610351562,16.040000915527344,16.079999923706055,387251.0 +2022-12-25,16.040000915527344,16.139999389648438,15.960000038146973,15.960000038146973,98707.0 +2022-12-26,15.899999618530273,15.899999618530273,15.699999809265137,15.739999771118164,67670.0 +2022-12-27,15.859999656677246,16.040000915527344,15.859999656677246,16.040000915527344,92274.0 +2022-12-28,15.899999618530273,16.040000915527344,15.899999618530273,15.960000038146973,106611.0 +2022-12-29,16.0,16.059999465942383,15.819999694824219,15.899999618530273,120323.0 +2023-01-01,16.0,16.139999389648438,15.979999542236328,16.040000915527344,142900.0 +2023-01-02,16.100000381469727,16.34000015258789,16.100000381469727,16.34000015258789,229424.0 +2023-01-03,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0 +2023-01-04,16.84000015258789,16.899999618530273,16.219999313354492,16.239999771118164,489381.0 +2023-01-05,16.1200008392334,16.420000076293945,16.100000381469727,16.399999618530273,140549.0 +2023-01-08,16.420000076293945,16.559999465942383,16.420000076293945,16.559999465942383,247751.0 +2023-01-09,16.579999923706055,16.719999313354492,16.540000915527344,16.719999313354492,215736.0 +2023-01-10,16.799999237060547,16.84000015258789,16.579999923706055,16.579999923706055,309097.0 +2023-01-11,16.68000030517578,16.739999771118164,16.540000915527344,16.540000915527344,221895.0 +2023-01-12,16.6200008392334,16.700000762939453,16.600000381469727,16.6200008392334,160713.0 +2023-01-15,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0 +2023-01-16,16.8799991607666,17.020000457763672,16.719999313354492,16.799999237060547,291856.0 +2023-01-17,16.780000686645508,16.8799991607666,16.540000915527344,16.600000381469727,165781.0 +2023-01-18,16.780000686645508,16.8799991607666,16.540000915527344,16.600000381469727,165781.0 +2023-01-19,16.639999389648438,16.739999771118164,16.600000381469727,16.639999389648438,88478.0 +2023-01-22,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0 +2023-01-23,17.0,17.219999313354492,16.84000015258789,16.940000534057617,391667.0 +2023-01-24,17.059999465942383,17.059999465942383,16.84000015258789,16.84000015258789,193496.0 +2023-01-25,16.84000015258789,16.920000076293945,16.739999771118164,16.739999771118164,158387.0 +2023-01-26,16.799999237060547,16.899999618530273,16.799999237060547,16.899999618530273,164381.0 +2023-01-29,16.920000076293945,17.020000457763672,16.8799991607666,16.899999618530273,250487.0 +2023-01-30,16.899999618530273,16.899999618530273,16.739999771118164,16.81999969482422,137337.0 +2023-01-31,16.799999237060547,17.100000381469727,16.780000686645508,16.84000015258789,493349.0 +2023-02-01,16.84000015258789,17.200000762939453,16.799999237060547,16.899999618530273,425907.0 +2023-02-02,16.979999542236328,17.100000381469727,16.84000015258789,16.84000015258789,155174.0 +2023-02-05,16.799999237060547,16.799999237060547,16.479999542236328,16.559999465942383,234099.0 +2023-02-06,16.479999542236328,16.760000228881836,16.420000076293945,16.559999465942383,269727.0 +2023-02-07,16.65999984741211,16.799999237060547,16.399999618530273,16.399999618530273,169790.0 +2023-02-08,16.540000915527344,16.600000381469727,16.420000076293945,16.579999923706055,170562.0 +2023-02-09,16.520000457763672,16.540000915527344,16.34000015258789,16.34000015258789,112389.0 +2023-02-12,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0 +2023-02-13,16.459999084472656,16.5,16.440000534057617,16.479999542236328,87872.0 +2023-02-14,16.5,16.579999923706055,16.34000015258789,16.34000015258789,119329.0 +2023-02-15,16.34000015258789,16.360000610351562,16.280000686645508,16.299999237060547,170175.0 +2023-02-16,16.31999969482422,16.399999618530273,16.079999923706055,16.15999984741211,278562.0 +2023-02-19,16.15999984741211,16.219999313354492,16.040000915527344,16.059999465942383,143799.0 +2023-02-20,16.059999465942383,16.1200008392334,15.859999656677246,15.859999656677246,178131.0 +2023-02-21,15.859999656677246,15.859999656677246,15.680000305175781,15.739999771118164,145006.0 +2023-02-23,15.520000457763672,15.640000343322754,15.520000457763672,15.600000381469727,72708.0 +2023-02-26,15.680000305175781,15.680000305175781,15.300000190734863,15.380000114440918,154372.0 +2023-02-27,15.300000190734863,15.479999542236328,15.300000190734863,15.399999618530273,178255.0 +2023-02-28,15.520000457763672,15.699999809265137,15.479999542236328,15.680000305175781,156276.0 +2023-03-01,15.739999771118164,15.920000076293945,15.720000267028809,15.720000267028809,1500.0 +2023-03-02,15.899999618530273,15.920000076293945,15.739999771118164,15.800000190734863,1202.0 +2023-03-05,15.819999694824219,16.0,15.819999694824219,15.9399995803833,2041.0 +2023-03-06,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0 +2023-03-07,15.9399995803833,15.9399995803833,15.9399995803833,15.9399995803833,0.0 +2023-03-08,16.0,16.15999984741211,15.920000076293945,16.100000381469727,17803.0 +2023-03-09,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0 +2023-03-12,16.15999984741211,16.5,16.15999984741211,16.260000228881836,1000.0 +2023-03-13,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2023-03-14,16.280000686645508,16.360000610351562,16.079999923706055,16.1200008392334,3853.0 +2023-03-15,16.100000381469727,16.100000381469727,15.640000343322754,15.720000267028809,1000.0 +2023-03-16,15.600000381469727,15.720000267028809,15.479999542236328,15.600000381469727,2460.0 +2023-03-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 +2023-03-20,15.5600004196167,15.600000381469727,15.5,15.5600004196167,1740.0 +2023-03-21,15.5600004196167,15.819999694824219,15.5600004196167,15.800000190734863,2000.0 +2023-03-22,15.84000015258789,15.84000015258789,15.600000381469727,15.600000381469727,1073.0 +2023-03-23,15.600000381469727,15.779999732971191,15.520000457763672,15.779999732971191,1001.0 +2023-03-26,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0 +2023-03-27,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0 +2023-03-28,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,0.0 +2023-03-29,16.6200008392334,17.200000762939453,16.6200008392334,16.760000228881836,2930.0 +2023-03-30,16.780000686645508,17.0,16.399999618530273,16.559999465942383,2071.0 +2023-04-02,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2023-04-03,17.239999771118164,17.8799991607666,17.139999389648438,17.559999465942383,3327.0 +2023-04-04,17.6200008392334,17.6200008392334,17.34000015258789,17.3799991607666,1811.0 +2023-04-05,17.479999542236328,17.559999465942383,17.399999618530273,17.420000076293945,1000.0 +2023-04-06,17.440000534057617,17.540000915527344,17.260000228881836,17.260000228881836,1000.0 +2023-04-09,17.280000686645508,17.559999465942383,17.280000686645508,17.440000534057617,950.0 +2023-04-10,17.520000457763672,17.639999389648438,17.34000015258789,17.420000076293945,1000.0 +2023-04-11,17.559999465942383,17.860000610351562,17.399999618530273,17.399999618530273,1000.0 +2023-04-12,17.5,17.600000381469727,17.459999084472656,17.559999465942383,1000.0 +2023-04-13,17.5,18.059999465942383,17.5,17.899999618530273,1636.0 +2023-04-16,18.100000381469727,18.600000381469727,18.0,18.200000762939453,1129.0 +2023-04-17,18.239999771118164,18.239999771118164,17.84000015258789,17.920000076293945,979.0 +2023-04-25,18.0,18.360000610351562,18.0,18.280000686645508,1787.0 +2023-04-26,18.360000610351562,18.420000076293945,18.200000762939453,18.34000015258789,2158.0 +2023-04-27,18.34000015258789,18.399999618530273,18.1200008392334,18.200000762939453,5000.0 +2023-04-30,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2023-05-01,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2023-05-02,18.420000076293945,18.420000076293945,17.899999618530273,17.899999618530273,1576.0 +2023-05-03,17.860000610351562,17.860000610351562,17.579999923706055,17.579999923706055,940.0 +2023-05-04,17.5,17.899999618530273,17.5,17.799999237060547,2000.0 +2023-05-07,17.959999084472656,18.34000015258789,17.959999084472656,18.239999771118164,863.0 +2023-05-08,18.34000015258789,18.3799991607666,18.079999923706055,18.079999923706055,836.0 +2023-05-09,18.0,18.18000030517578,17.979999542236328,17.979999542236328,1808.0 +2023-05-10,17.959999084472656,18.059999465942383,17.700000762939453,17.860000610351562,1000.0 +2023-05-11,17.940000534057617,18.040000915527344,17.899999618530273,17.920000076293945,1011.0 +2023-05-14,17.920000076293945,18.15999984741211,17.899999618530273,18.100000381469727,1000.0 +2023-05-15,18.100000381469727,18.899999618530273,18.100000381469727,18.700000762939453,1000.0 +2023-05-16,18.760000228881836,19.31999969482422,18.700000762939453,19.0,1077.0 +2023-05-17,19.040000915527344,19.459999084472656,19.0,19.239999771118164,1120.0 +2023-05-18,19.299999237060547,19.65999984741211,19.0,19.31999969482422,806.0 +2023-05-21,19.5,19.540000915527344,19.239999771118164,19.5,2000.0 +2023-05-22,19.5,20.260000228881836,19.420000076293945,19.979999542236328,1000.0 +2023-05-23,20.0,20.100000381469727,19.65999984741211,19.68000030517578,1409.0 +2023-05-24,19.700000762939453,19.739999771118164,19.200000762939453,19.299999237060547,1093.0 +2023-05-25,19.420000076293945,19.5,19.239999771118164,19.459999084472656,1000.0 +2023-05-28,19.479999542236328,19.940000534057617,19.459999084472656,19.920000076293945,1500.0 +2023-05-29,19.920000076293945,20.520000457763672,19.760000228881836,20.100000381469727,1102.0 +2023-05-30,20.1200008392334,20.260000228881836,19.799999237060547,20.0,2000.0 +2023-05-31,19.799999237060547,19.8799991607666,19.540000915527344,19.760000228881836,1000.0 +2023-06-01,19.799999237060547,20.0,19.799999237060547,19.8799991607666,863.0 +2023-06-04,20.040000915527344,20.100000381469727,19.959999084472656,20.100000381469727,747.0 +2023-06-05,20.139999389648438,20.799999237060547,20.100000381469727,20.799999237060547,1735.0 +2023-06-06,20.81999969482422,21.100000381469727,20.6200008392334,21.0,1000.0 +2023-06-07,21.100000381469727,21.65999984741211,21.0,21.3799991607666,885.0 +2023-06-08,19.799999237060547,20.0,19.799999237060547,19.8799991607666,684.0 +2023-06-11,21.760000228881836,22.0,21.459999084472656,21.520000457763672,1556.0 +2023-06-12,21.440000534057617,21.760000228881836,21.34000015258789,21.719999313354492,1694.0 +2023-06-13,21.799999237060547,21.799999237060547,21.219999313354492,21.5,1441.0 +2023-06-14,21.700000762939453,21.799999237060547,21.399999618530273,21.799999237060547,692.0 +2023-06-15,21.799999237060547,21.799999237060547,21.200000762939453,21.299999237060547,1681.0 +2023-06-18,21.299999237060547,21.399999618530273,21.020000457763672,21.100000381469727,1516.0 +2023-06-19,21.0,21.0,20.440000534057617,20.459999084472656,355841.0 +2023-06-20,20.440000534057617,21.34000015258789,20.420000076293945,21.239999771118164,357195.0 +2023-06-21,21.200000762939453,21.200000762939453,20.940000534057617,21.200000762939453,171393.0 +2023-06-22,21.239999771118164,21.280000686645508,20.65999984741211,20.799999237060547,156650.0 +2023-07-02,20.780000686645508,20.959999084472656,20.780000686645508,20.860000610351562,86680.0 +2023-07-03,20.8799991607666,21.18000030517578,20.8799991607666,21.040000915527344,203114.0 +2023-07-04,21.18000030517578,21.18000030517578,20.639999389648438,20.84000015258789,186998.0 +2023-07-05,20.8799991607666,21.100000381469727,20.84000015258789,21.040000915527344,228283.0 +2023-07-06,21.079999923706055,23.139999389648438,21.079999923706055,23.139999389648438,2511135.0 +2023-07-09,24.0,25.399999618530273,23.68000030517578,24.260000228881836,5012154.0 +2023-07-10,24.299999237060547,24.440000534057617,24.020000457763672,24.139999389648438,842693.0 +2023-07-11,24.139999389648438,24.700000762939453,23.81999969482422,23.860000610351562,897328.0 +2023-07-12,23.860000610351562,24.65999984741211,23.68000030517578,24.219999313354492,1131886.0 +2023-07-13,24.239999771118164,26.25,24.219999313354492,25.450000762939453,4595157.0 +2023-07-16,25.799999237060547,26.549999237060547,25.5,25.549999237060547,1951070.0 +2023-07-17,25.549999237060547,25.950000762939453,24.979999542236328,25.149999618530273,1110892.0 +2023-07-18,25.149999618530273,25.299999237060547,24.420000076293945,24.600000381469727,964245.0 +2023-07-19,24.600000381469727,25.450000762939453,24.579999923706055,24.940000534057617,691109.0 +2023-07-20,24.940000534057617,25.25,24.459999084472656,24.799999237060547,672027.0 +2023-07-23,24.799999237060547,24.799999237060547,24.040000915527344,24.219999313354492,383594.0 +2023-07-24,24.020000457763672,24.8799991607666,24.020000457763672,24.780000686645508,796744.0 +2023-07-25,24.959999084472656,24.959999084472656,24.3799991607666,24.399999618530273,378097.0 +2023-07-26,24.399999618530273,24.979999542236328,24.219999313354492,24.479999542236328,386601.0 +2023-07-27,24.780000686645508,24.780000686645508,24.100000381469727,24.299999237060547,283901.0 +2023-07-30,24.579999923706055,24.579999923706055,24.020000457763672,24.239999771118164,234697.0 +2023-07-31,24.239999771118164,24.34000015258789,23.799999237060547,24.15999984741211,297077.0 +2023-08-01,24.299999237060547,24.299999237060547,23.540000915527344,23.540000915527344,263514.0 +2023-08-02,23.5,24.440000534057617,23.5,24.18000030517578,754167.0 +2023-08-03,24.139999389648438,24.540000915527344,23.899999618530273,24.18000030517578,445190.0 +2023-08-06,24.200000762939453,24.280000686645508,23.799999237060547,23.940000534057617,318241.0 +2023-08-07,24.100000381469727,24.100000381469727,23.239999771118164,23.68000030517578,377192.0 +2023-08-08,23.6200008392334,23.860000610351562,23.399999618530273,23.440000534057617,200212.0 +2023-08-09,23.440000534057617,24.700000762939453,23.31999969482422,24.700000762939453,527482.0 +2023-08-10,24.799999237060547,25.649999618530273,24.65999984741211,24.780000686645508,1501648.0 +2023-08-13,24.760000228881836,25.5,24.579999923706055,25.450000762939453,809095.0 +2023-08-14,25.549999237060547,26.0,25.0,25.200000762939453,970183.0 +2023-08-15,23.139999389648438,24.81999969482422,23.1200008392334,24.6200008392334,1982443.0 +2023-08-16,24.6200008392334,25.450000762939453,24.200000762939453,25.100000381469727,864720.0 +2023-08-17,25.350000381469727,25.399999618530273,24.84000015258789,25.049999237060547,480092.0 +2023-08-20,24.920000076293945,25.950000762939453,24.920000076293945,25.850000381469727,892576.0 +2023-08-21,25.850000381469727,25.899999618530273,25.399999618530273,25.700000762939453,504716.0 +2023-08-22,25.600000381469727,25.899999618530273,24.899999618530273,25.75,529131.0 +2023-08-23,25.75,25.850000381469727,25.100000381469727,25.399999618530273,204230.0 +2023-08-24,25.399999618530273,25.5,24.899999618530273,25.0,247392.0 +2023-08-27,24.5,24.760000228881836,23.799999237060547,24.100000381469727,759863.0 +2023-08-28,25.299999237060547,25.850000381469727,24.5,24.81999969482422,1831539.0 +2023-08-29,24.799999237060547,24.920000076293945,24.239999771118164,24.579999923706055,444290.0 +2023-08-30,24.579999923706055,24.799999237060547,24.440000534057617,24.700000762939453,282944.0 +2023-08-31,24.899999618530273,25.5,24.719999313354492,25.149999618530273,1026067.0 +2023-09-03,25.450000762939453,25.850000381469727,24.81999969482422,24.920000076293945,871640.0 +2023-09-04,25.25,25.25,24.81999969482422,24.81999969482422,275961.0 +2023-09-05,24.860000610351562,25.5,24.68000030517578,25.399999618530273,493185.0 +2023-09-06,25.649999618530273,25.700000762939453,24.940000534057617,25.200000762939453,514946.0 +2023-09-07,25.450000762939453,25.450000762939453,24.520000457763672,24.899999618530273,381564.0 +2023-09-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2023-09-11,24.739999771118164,25.200000762939453,24.719999313354492,24.920000076293945,487830.0 +2023-09-12,25.0,25.450000762939453,24.799999237060547,24.979999542236328,1275982.0 +2023-09-13,25.149999618530273,25.350000381469727,24.6200008392334,24.6200008392334,652043.0 +2023-09-14,24.799999237060547,24.860000610351562,24.079999923706055,24.15999984741211,487120.0 +2023-09-17,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0 +2023-09-18,24.18000030517578,24.18000030517578,23.700000762939453,24.0,228904.0 +2023-09-19,24.0,24.34000015258789,23.700000762939453,24.020000457763672,198765.0 +2023-09-20,23.899999618530273,24.18000030517578,23.8799991607666,24.100000381469727,99310.0 +2023-09-21,24.0,24.139999389648438,23.8799991607666,24.040000915527344,109235.0 +2023-09-25,23.899999618530273,24.100000381469727,23.1200008392334,23.3799991607666,227582.0 +2023-09-26,23.639999389648438,23.639999389648438,22.84000015258789,23.299999237060547,174661.0 +2023-09-27,23.399999618530273,23.65999984741211,23.079999923706055,23.34000015258789,141656.0 +2023-09-28,23.299999237060547,23.600000381469727,22.920000076293945,23.0,303151.0 +2023-10-01,23.0,23.0,23.0,23.0,0.0 +2023-10-02,22.860000610351562,23.0,21.940000534057617,22.0,530263.0 +2023-10-03,21.959999084472656,22.399999618530273,21.719999313354492,22.3799991607666,213907.0 +2023-10-04,22.399999618530273,22.399999618530273,21.440000534057617,21.440000534057617,164732.0 +2023-10-05,21.440000534057617,22.079999923706055,21.1200008392334,21.600000381469727,191360.0 +2023-10-08,21.719999313354492,21.719999313354492,20.420000076293945,20.5,215392.0 +2023-10-09,20.700000762939453,21.280000686645508,20.68000030517578,21.100000381469727,179673.0 +2023-10-10,21.18000030517578,21.540000915527344,20.200000762939453,20.420000076293945,208667.0 +2023-10-11,20.1200008392334,20.899999618530273,19.139999389648438,19.360000610351562,387737.0 +2023-10-12,19.31999969482422,20.399999618530273,19.200000762939453,20.399999618530273,576639.0 +2023-10-15,20.399999618530273,20.399999618530273,19.760000228881836,19.920000076293945,147025.0 +2023-10-16,20.239999771118164,21.15999984741211,19.940000534057617,20.899999618530273,671261.0 +2023-10-17,20.899999618530273,21.18000030517578,20.719999313354492,20.799999237060547,177103.0 +2023-10-18,20.559999465942383,21.479999542236328,20.559999465942383,20.799999237060547,225303.0 +2023-10-19,20.799999237060547,21.139999389648438,20.760000228881836,20.860000610351562,107592.0 +2023-10-22,20.81999969482422,20.81999969482422,19.860000610351562,19.860000610351562,108546.0 +2023-10-23,19.540000915527344,20.100000381469727,19.100000381469727,19.139999389648438,113231.0 +2023-10-24,18.700000762939453,19.3799991607666,18.520000457763672,19.059999465942383,168182.0 +2023-10-25,19.079999923706055,19.579999923706055,19.0,19.399999618530273,114714.0 +2023-10-26,19.540000915527344,19.860000610351562,19.219999313354492,19.31999969482422,87826.0 +2023-10-29,19.139999389648438,20.540000915527344,19.0,20.200000762939453,299140.0 +2023-10-30,20.18000030517578,20.440000534057617,20.020000457763672,20.100000381469727,128658.0 +2023-10-31,20.100000381469727,20.399999618530273,19.860000610351562,20.020000457763672,130354.0 +2023-11-01,20.0,20.3799991607666,19.579999923706055,20.040000915527344,239999.0 +2023-11-02,20.299999237060547,20.299999237060547,19.920000076293945,20.059999465942383,120284.0 +2023-11-05,20.260000228881836,20.760000228881836,20.0,20.68000030517578,266489.0 +2023-11-06,20.68000030517578,20.700000762939453,20.200000762939453,20.5,126517.0 +2023-11-07,20.3799991607666,20.440000534057617,20.040000915527344,20.34000015258789,148706.0 +2023-11-08,20.420000076293945,21.139999389648438,20.260000228881836,20.700000762939453,709105.0 +2023-11-09,20.5,20.700000762939453,19.760000228881836,20.020000457763672,413685.0 +2023-11-12,20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0.0 +2023-11-13,18.81999969482422,20.200000762939453,18.6200008392334,20.100000381469727,638674.0 +2023-11-14,20.0,20.100000381469727,18.8799991607666,18.8799991607666,613214.0 +2023-11-15,19.0,19.1200008392334,18.719999313354492,18.899999618530273,539962.0 +2023-11-16,19.0,19.3799991607666,18.780000686645508,19.280000686645508,651478.0 +2023-11-19,19.399999618530273,19.760000228881836,19.200000762939453,19.700000762939453,229164.0 +2023-11-20,19.559999465942383,19.979999542236328,19.559999465942383,19.799999237060547,319894.0 +2023-11-21,19.979999542236328,20.18000030517578,19.81999969482422,20.139999389648438,271346.0 +2023-11-22,20.600000381469727,21.540000915527344,20.600000381469727,20.940000534057617,2145261.0 +2023-11-23,20.600000381469727,21.540000915527344,20.600000381469727,20.940000534057617,2145261.0 +2023-11-26,20.420000076293945,20.639999389648438,20.260000228881836,20.280000686645508,275463.0 +2023-11-27,20.239999771118164,20.420000076293945,20.18000030517578,20.219999313354492,197909.0 +2023-11-28,20.18000030517578,20.760000228881836,20.18000030517578,20.600000381469727,574467.0 +2023-11-29,20.799999237060547,20.84000015258789,20.31999969482422,20.31999969482422,283181.0 +2023-11-30,20.31999969482422,20.600000381469727,20.239999771118164,20.260000228881836,202934.0 +2023-12-03,20.299999237060547,20.739999771118164,20.299999237060547,20.540000915527344,252331.0 +2023-12-04,20.559999465942383,20.65999984741211,20.360000610351562,20.5,217006.0 +2023-12-05,20.6200008392334,20.6200008392334,20.399999618530273,20.420000076293945,157386.0 +2023-12-06,20.420000076293945,21.139999389648438,20.420000076293945,20.940000534057617,753810.0 +2023-12-07,20.979999542236328,21.3799991607666,20.700000762939453,20.719999313354492,426161.0 +2023-12-10,20.719999313354492,21.6200008392334,20.700000762939453,21.600000381469727,546433.0 +2023-12-11,22.799999237060547,23.079999923706055,22.100000381469727,22.399999618530273,2848735.0 +2023-12-12,22.420000076293945,22.739999771118164,22.200000762939453,22.579999923706055,517839.0 +2023-12-13,22.600000381469727,23.65999984741211,22.579999923706055,23.360000610351562,1488961.0 +2023-12-14,23.600000381469727,23.600000381469727,23.0,23.280000686645508,566805.0 +2023-12-17,23.299999237060547,23.360000610351562,22.719999313354492,23.0,425247.0 +2023-12-18,23.0,23.15999984741211,22.760000228881836,22.799999237060547,278363.0 +2023-12-19,22.780000686645508,23.959999084472656,22.68000030517578,23.899999618530273,1058548.0 +2023-12-20,23.979999542236328,24.739999771118164,23.639999389648438,24.5,1088787.0 +2023-12-21,24.360000610351562,24.5,23.799999237060547,24.0,506212.0 +2023-12-24,24.100000381469727,25.25,24.0,25.25,697387.0 +2023-12-25,25.25,25.850000381469727,24.959999084472656,25.0,1137469.0 +2023-12-26,25.0,27.0,25.0,26.350000381469727,2543198.0 +2023-12-27,27.0,27.700000762939453,26.549999237060547,26.700000762939453,1595977.0 +2023-12-28,27.0,27.600000381469727,26.399999618530273,26.549999237060547,1261584.0 +2023-12-31,26.600000381469727,26.75,26.0,26.25,432209.0 +2024-01-01,26.100000381469727,27.450000762939453,25.299999237060547,27.200000762939453,1859656.0 +2024-01-02,27.299999237060547,27.649999618530273,26.850000381469727,27.5,1343095.0 +2024-01-03,27.5,28.5,27.049999237060547,27.299999237060547,1337852.0 +2024-01-04,27.299999237060547,27.799999237060547,26.899999618530273,27.25,817718.0 +2024-01-07,27.25,27.549999237060547,26.649999618530273,26.649999618530273,798192.0 +2024-01-08,26.75,27.299999237060547,26.100000381469727,26.149999618530273,657228.0 +2024-01-09,26.200000762939453,26.75,26.100000381469727,26.25,361277.0 +2024-01-10,26.5,27.450000762939453,26.0,27.0,1325682.0 +2024-01-11,27.350000381469727,27.399999618530273,26.299999237060547,26.399999618530273,729159.0 +2024-01-14,25.899999618530273,26.700000762939453,25.899999618530273,26.0,514676.0 +2024-01-15,26.0,27.100000381469727,26.0,26.850000381469727,838936.0 +2024-01-16,26.799999237060547,27.649999618530273,26.649999618530273,26.700000762939453,959589.0 +2024-01-17,26.700000762939453,26.899999618530273,26.149999618530273,26.350000381469727,541969.0 +2024-01-18,26.299999237060547,26.450000762939453,25.549999237060547,26.25,501751.0 +2024-01-21,26.25,26.850000381469727,26.25,26.399999618530273,378553.0 +2024-01-22,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2024-01-23,26.649999618530273,26.799999237060547,26.0,26.049999237060547,311043.0 +2024-01-24,26.200000762939453,26.799999237060547,26.200000762939453,26.700000762939453,382178.0 +2024-01-25,26.600000381469727,27.600000381469727,26.549999237060547,27.299999237060547,1157735.0 +2024-01-28,27.649999618530273,27.75,26.850000381469727,26.950000762939453,549324.0 +2024-01-29,27.0,27.299999237060547,26.899999618530273,26.950000762939453,364656.0 +2024-01-30,26.850000381469727,27.0,25.700000762939453,25.899999618530273,433484.0 +2024-01-31,25.600000381469727,26.5,24.979999542236328,25.700000762939453,885193.0 +2024-02-01,25.850000381469727,25.950000762939453,25.5,25.600000381469727,250746.0 +2024-02-04,25.649999618530273,26.049999237060547,25.600000381469727,25.649999618530273,112891.0 +2024-02-05,25.700000762939453,26.5,25.700000762939453,26.100000381469727,371479.0 +2024-02-06,26.200000762939453,26.649999618530273,26.100000381469727,26.149999618530273,355349.0 +2024-02-07,26.0,26.899999618530273,26.0,26.649999618530273,597233.0 +2024-02-08,26.0,26.899999618530273,26.0,26.649999618530273,597233.0 +2024-02-11,26.799999237060547,27.100000381469727,26.0,26.450000762939453,371250.0 +2024-02-12,26.399999618530273,26.75,26.149999618530273,26.299999237060547,344185.0 +2024-02-13,26.149999618530273,26.75,26.149999618530273,26.350000381469727,382665.0 +2024-02-14,26.350000381469727,26.799999237060547,26.149999618530273,26.299999237060547,787692.0 +2024-02-15,26.299999237060547,26.600000381469727,26.25,26.5,371133.0 +2024-02-18,26.5,27.100000381469727,26.5,27.0,897227.0 +2024-02-19,27.0,29.649999618530273,26.850000381469727,28.600000381469727,5837468.0 +2024-02-20,28.100000381469727,28.600000381469727,27.5,27.5,1982817.0 +2024-02-21,27.5,28.350000381469727,27.299999237060547,27.850000381469727,1058453.0 +2024-02-25,27.850000381469727,29.950000762939453,27.850000381469727,29.399999618530273,3169255.0 +2024-02-26,29.5,29.549999237060547,28.399999618530273,28.700000762939453,842794.0 +2024-02-27,28.549999237060547,29.5,27.899999618530273,29.0,948497.0 +2024-02-28,29.5,30.450000762939453,29.25,30.049999237060547,1735961.0 +2024-02-29,30.100000381469727,30.5,29.200000762939453,29.25,1049659.0 +2024-03-03,29.25,29.75,28.950000762939453,29.149999618530273,591286.0 +2024-03-04,29.0,29.149999618530273,27.899999618530273,28.200000762939453,803725.0 +2024-03-05,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2024-03-06,28.700000762939453,29.399999618530273,28.600000381469727,29.0,566553.0 +2024-03-07,29.0,29.0,28.350000381469727,28.450000762939453,320797.0 +2024-03-10,28.350000381469727,29.049999237060547,28.149999618530273,29.0,383133.0 +2024-03-11,29.0,29.200000762939453,28.299999237060547,28.649999618530273,328740.0 +2024-03-12,29.0,29.0,28.0,28.600000381469727,349970.0 +2024-03-13,28.450000762939453,29.100000381469727,28.399999618530273,28.649999618530273,444485.0 +2024-03-14,28.899999618530273,28.899999618530273,28.25,28.5,386215.0 +2024-03-17,28.350000381469727,29.649999618530273,28.350000381469727,29.299999237060547,1045684.0 +2024-03-18,29.399999618530273,31.600000381469727,29.25,31.450000762939453,3157982.0 +2024-03-19,31.850000381469727,33.5,31.200000762939453,32.900001525878906,3086954.0 +2024-03-20,32.900001525878906,34.29999923706055,32.0,32.95000076293945,2186053.0 +2024-03-21,33.400001525878906,33.5,31.799999237060547,32.04999923706055,740922.0 +2024-03-24,32.0,32.849998474121094,31.149999618530273,31.299999237060547,582811.0 +2024-03-25,31.0,32.0,30.0,30.399999618530273,797126.0 +2024-03-26,30.299999237060547,30.5,29.049999237060547,29.399999618530273,783864.0 +2024-03-27,29.450000762939453,30.200000762939453,29.149999618530273,29.700000762939453,534573.0 +2024-03-28,29.950000762939453,30.049999237060547,28.299999237060547,29.0,765235.0 +2024-03-31,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,220673.0 +2024-04-01,24.040000915527344,24.719999313354492,23.5,23.5,1770177.0 +2024-04-02,23.5,23.700000762939453,22.540000915527344,23.65999984741211,2064468.0 +2024-04-03,23.899999618530273,24.600000381469727,23.65999984741211,23.920000076293945,1070483.0 +2024-04-04,23.959999084472656,24.200000762939453,23.0,23.200000762939453,980145.0 +2024-04-14,,,,, +2024-04-15,22.799999237060547,23.899999618530273,22.799999237060547,23.739999771118164,1329447.0 +2024-04-16,23.799999237060547,24.15999984741211,22.8799991607666,23.100000381469727,867093.0 +2024-04-17,23.18000030517578,23.299999237060547,22.700000762939453,22.899999618530273,575942.0 +2024-04-18,22.899999618530273,23.579999923706055,22.899999618530273,22.959999084472656,776335.0 +2024-04-21,22.959999084472656,23.260000228881836,22.739999771118164,22.84000015258789,533173.0 +2024-04-22,22.8799991607666,22.920000076293945,21.760000228881836,21.959999084472656,1590530.0 +2024-04-23,22.0,22.0,21.260000228881836,21.299999237060547,1615129.0 +2024-04-24,21.299999237060547,21.479999542236328,20.459999084472656,20.579999923706055,1242939.0 +2024-04-25,20.5,20.799999237060547,20.059999465942383,20.100000381469727,1161799.0 +2024-04-28,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2024-04-29,19.920000076293945,20.899999618530273,19.920000076293945,20.3799991607666,1511325.0 +2024-04-30,20.479999542236328,20.719999313354492,20.219999313354492,20.5,955870.0 +2024-05-01,20.399999618530273,20.65999984741211,20.34000015258789,20.420000076293945,837534.0 +2024-05-02,20.440000534057617,20.479999542236328,20.059999465942383,20.15999984741211,641372.0 +2024-05-05,20.239999771118164,20.420000076293945,20.079999923706055,20.18000030517578,503393.0 +2024-05-06,20.219999313354492,20.979999542236328,20.0,20.760000228881836,1461710.0 +2024-05-07,20.84000015258789,21.100000381469727,20.360000610351562,20.5,1148967.0 +2024-05-08,20.6200008392334,20.860000610351562,20.31999969482422,20.479999542236328,1139362.0 +2024-05-09,20.65999984741211,20.65999984741211,20.1200008392334,20.299999237060547,571722.0 +2024-05-12,20.139999389648438,20.31999969482422,20.040000915527344,20.100000381469727,476163.0 +2024-05-13,20.200000762939453,21.100000381469727,19.84000015258789,21.100000381469727,1528148.0 +2024-05-14,21.200000762939453,21.5,19.8799991607666,20.100000381469727,1429051.0 +2024-05-15,20.899999618530273,21.959999084472656,20.700000762939453,21.600000381469727,2678730.0 +2024-05-16,21.600000381469727,22.520000457763672,21.5,22.059999465942383,2187182.0 +2024-05-19,22.059999465942383,22.059999465942383,22.059999465942383,22.059999465942383,0.0 +2024-05-20,22.020000457763672,22.440000534057617,21.68000030517578,21.959999084472656,871072.0 +2024-05-21,21.979999542236328,22.399999618530273,21.81999969482422,22.15999984741211,705103.0 +2024-05-22,22.360000610351562,22.360000610351562,21.8799991607666,21.920000076293945,588542.0 +2024-05-23,22.15999984741211,22.399999618530273,21.899999618530273,22.200000762939453,1039967.0 +2024-05-26,22.200000762939453,22.219999313354492,21.799999237060547,22.0,411861.0 +2024-05-27,22.020000457763672,22.219999313354492,21.579999923706055,22.079999923706055,482075.0 +2024-05-28,22.1200008392334,22.299999237060547,21.81999969482422,21.959999084472656,512436.0 +2024-05-29,22.0,22.020000457763672,21.700000762939453,22.0,3551820.0 +2024-05-30,22.0,22.0,22.0,22.0,0.0 +2024-06-02,22.0,22.0,22.0,22.0,0.0 +2024-06-03,22.040000915527344,22.799999237060547,21.899999618530273,22.68000030517578,1071257.0 +2024-06-04,22.799999237060547,23.479999542236328,22.600000381469727,22.700000762939453,1497518.0 +2024-06-05,22.920000076293945,22.979999542236328,21.899999618530273,22.440000534057617,847808.0 +2024-06-06,22.440000534057617,23.639999389648438,22.420000076293945,22.899999618530273,8127485.0 +2024-06-09,22.979999542236328,24.479999542236328,22.940000534057617,24.020000457763672,1716543.0 +2024-06-10,24.399999618530273,24.600000381469727,23.600000381469727,23.860000610351562,1378283.0 +2024-06-11,23.8799991607666,25.149999618530273,23.8799991607666,24.799999237060547,1943899.0 +2024-06-12,24.760000228881836,24.84000015258789,23.8799991607666,24.0,754000.0 +2024-06-13,24.020000457763672,24.18000030517578,23.700000762939453,23.84000015258789,524877.0 +2024-06-23,24.399999618530273,24.399999618530273,23.6200008392334,23.84000015258789,446790.0 +2024-06-24,23.899999618530273,24.8799991607666,23.739999771118164,24.639999389648438,1153450.0 +2024-06-25,24.700000762939453,25.450000762939453,24.6200008392334,24.8799991607666,913403.0 +2024-06-26,24.979999542236328,25.100000381469727,24.520000457763672,24.65999984741211,383813.0 +2024-06-27,24.81999969482422,24.81999969482422,24.020000457763672,24.139999389648438,493396.0 +2024-06-30,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0 +2024-07-01,24.0,24.540000915527344,23.940000534057617,24.399999618530273,625701.0 +2024-07-02,24.3799991607666,24.5,23.899999618530273,24.020000457763672,471524.0 +2024-07-03,24.1200008392334,24.1200008392334,23.399999618530273,23.459999084472656,381958.0 +2024-07-04,23.399999618530273,23.739999771118164,23.299999237060547,23.5,306146.0 +2024-07-07,23.5,24.479999542236328,23.5,24.219999313354492,609459.0 +2024-07-08,24.219999313354492,24.34000015258789,23.780000686645508,23.899999618530273,276554.0 +2024-07-09,23.760000228881836,24.239999771118164,23.700000762939453,24.200000762939453,339046.0 +2024-07-10,24.219999313354492,24.459999084472656,23.68000030517578,23.739999771118164,447611.0 +2024-07-11,23.760000228881836,23.940000534057617,23.5,23.68000030517578,350972.0 +2024-07-14,23.68000030517578,23.940000534057617,23.600000381469727,23.719999313354492,303475.0 +2024-07-15,23.739999771118164,24.15999984741211,23.65999984741211,23.719999313354492,445670.0 +2024-07-16,23.719999313354492,24.639999389648438,23.719999313354492,24.440000534057617,1073570.0 +2024-07-17,24.5,24.540000915527344,24.200000762939453,24.440000534057617,338276.0 +2024-07-18,24.5,24.600000381469727,24.15999984741211,24.200000762939453,566597.0 +2024-07-21,24.15999984741211,24.200000762939453,23.799999237060547,23.8799991607666,417704.0 +2024-07-22,23.8799991607666,24.639999389648438,23.81999969482422,24.139999389648438,855105.0 +2024-07-23,24.15999984741211,24.299999237060547,23.8799991607666,23.940000534057617,283691.0 +2024-07-24,23.940000534057617,24.059999465942383,23.84000015258789,23.940000534057617,173928.0 +2024-07-25,23.979999542236328,23.979999542236328,23.65999984741211,23.700000762939453,220888.0 +2024-07-28,23.700000762939453,23.979999542236328,23.260000228881836,23.260000228881836,311472.0 +2024-07-29,23.3799991607666,23.520000457763672,22.84000015258789,22.860000610351562,473062.0 +2024-07-30,22.899999618530273,22.899999618530273,22.200000762939453,22.479999542236328,754615.0 +2024-07-31,22.5,22.780000686645508,22.299999237060547,22.600000381469727,309959.0 +2024-08-01,22.600000381469727,22.700000762939453,22.020000457763672,22.15999984741211,275813.0 +2024-08-04,21.979999542236328,21.979999542236328,21.299999237060547,21.440000534057617,303154.0 +2024-08-05,21.299999237060547,21.299999237060547,19.719999313354492,20.100000381469727,689109.0 +2024-08-06,20.600000381469727,21.760000228881836,20.600000381469727,21.040000915527344,797218.0 +2024-08-07,21.68000030517578,21.739999771118164,21.079999923706055,21.579999923706055,452292.0 +2024-08-08,21.31999969482422,21.579999923706055,20.81999969482422,21.100000381469727,477462.0 +2024-08-11,20.979999542236328,21.399999618530273,20.600000381469727,20.65999984741211,580194.0 +2024-08-12,20.65999984741211,20.65999984741211,19.959999084472656,20.040000915527344,796439.0 +2024-08-13,20.100000381469727,20.459999084472656,20.079999923706055,20.399999618530273,356165.0 +2024-08-14,20.5,21.3799991607666,20.399999618530273,21.18000030517578,791895.0 +2024-08-15,21.200000762939453,22.280000686645508,21.18000030517578,22.040000915527344,796553.0 +2024-08-18,23.0,23.260000228881836,22.639999389648438,22.899999618530273,1059245.0 +2024-08-19,22.760000228881836,23.799999237060547,22.440000534057617,23.799999237060547,1120193.0 +2024-08-20,23.8799991607666,26.149999618530273,23.440000534057617,26.149999618530273,3345074.0 +2024-08-21,26.399999618530273,27.0,25.5,25.649999618530273,3084471.0 +2024-08-22,25.649999618530273,26.350000381469727,25.149999618530273,25.450000762939453,1198135.0 +2024-08-25,25.399999618530273,26.5,25.399999618530273,25.950000762939453,1239518.0 +2024-08-26,26.049999237060547,26.399999618530273,25.350000381469727,25.5,1068208.0 +2024-08-27,25.450000762939453,27.399999618530273,25.399999618530273,26.649999618530273,2395665.0 +2024-08-28,26.700000762939453,27.75,26.5,27.350000381469727,2359925.0 +2024-08-29,27.350000381469727,28.700000762939453,27.100000381469727,27.700000762939453,2816030.0 +2024-09-01,28.0,28.299999237060547,27.25,27.75,908249.0 +2024-09-02,27.75,27.899999618530273,27.0,27.450000762939453,679334.0 +2024-09-03,27.450000762939453,28.200000762939453,25.899999618530273,26.149999618530273,2144096.0 +2024-09-04,26.100000381469727,27.0,25.549999237060547,26.5,1186388.0 +2024-09-05,26.5,27.0,25.899999618530273,26.049999237060547,534354.0 +2024-09-08,25.700000762939453,26.450000762939453,25.549999237060547,25.899999618530273,393607.0 +2024-09-09,25.899999618530273,26.100000381469727,25.100000381469727,25.200000762939453,554730.0 +2024-09-10,25.399999618530273,25.600000381469727,24.780000686645508,25.350000381469727,711118.0 +2024-09-11,25.299999237060547,25.549999237060547,24.579999923706055,24.65999984741211,550131.0 +2024-09-12,25.299999237060547,26.399999618530273,25.0,26.0,1740905.0 +2024-09-15,26.299999237060547,27.100000381469727,26.200000762939453,26.299999237060547,784837.0 +2024-09-16,26.25,27.100000381469727,25.799999237060547,25.950000762939453,850952.0 +2024-09-17,26.299999237060547,26.299999237060547,25.700000762939453,25.899999618530273,356246.0 +2024-09-18,25.899999618530273,26.100000381469727,25.450000762939453,25.899999618530273,309688.0 +2024-09-19,26.049999237060547,26.950000762939453,26.0,26.450000762939453,907538.0 +2024-09-22,27.0,27.100000381469727,26.600000381469727,26.75,381503.0 +2024-09-24,26.75,26.899999618530273,26.200000762939453,26.799999237060547,810779.0 +2024-09-25,26.799999237060547,27.649999618530273,26.700000762939453,27.5,1258002.0 +2024-09-26,27.549999237060547,27.950000762939453,26.950000762939453,27.100000381469727,855730.0 +2024-09-29,27.0,27.100000381469727,26.299999237060547,26.350000381469727,701513.0 +2024-09-30,26.299999237060547,27.399999618530273,26.25,26.75,832266.0 +2024-10-01,26.600000381469727,27.0,26.450000762939453,26.649999618530273,345797.0 +2024-10-02,26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0.0 +2024-10-03,25.700000762939453,26.299999237060547,25.299999237060547,25.899999618530273,319646.0 +2024-10-06,26.0,26.0,24.1200008392334,24.600000381469727,393418.0 +2024-10-07,24.479999542236328,25.350000381469727,24.399999618530273,24.959999084472656,336548.0 +2024-10-08,25.75,25.75,24.65999984741211,25.049999237060547,275867.0 +2024-10-09,25.049999237060547,25.299999237060547,24.579999923706055,24.81999969482422,274670.0 +2024-10-10,24.959999084472656,25.350000381469727,24.8799991607666,25.25,340182.0 +2024-10-13,25.5,26.899999618530273,25.399999618530273,26.149999618530273,555738.0 +2024-10-14,26.149999618530273,26.700000762939453,25.850000381469727,26.149999618530273,369212.0 +2024-10-15,26.0,26.450000762939453,25.899999618530273,25.899999618530273,345079.0 +2024-10-16,25.899999618530273,26.850000381469727,25.799999237060547,26.799999237060547,425570.0 +2024-10-17,26.850000381469727,26.950000762939453,25.850000381469727,25.899999618530273,609712.0 +2024-10-20,26.149999618530273,26.149999618530273,25.399999618530273,25.75,197490.0 +2024-10-21,25.649999618530273,26.100000381469727,25.649999618530273,25.799999237060547,199055.0 +2024-10-22,25.700000762939453,25.850000381469727,25.350000381469727,25.350000381469727,220399.0 +2024-10-23,25.350000381469727,25.649999618530273,25.100000381469727,25.549999237060547,219186.0 +2024-10-24,25.549999237060547,25.549999237060547,25.0,25.100000381469727,173969.0 +2024-10-27,25.350000381469727,26.0,25.350000381469727,25.950000762939453,239552.0 +2024-10-28,26.0,27.649999618530273,25.799999237060547,27.399999618530273,1884732.0 +2024-10-29,27.399999618530273,29.149999618530273,27.0,29.149999618530273,2137603.0 +2024-10-30,29.100000381469727,29.5,28.25,28.649999618530273,1269722.0 +2024-10-31,28.850000381469727,29.299999237060547,27.799999237060547,27.799999237060547,855327.0 +2024-11-03,27.799999237060547,28.299999237060547,27.600000381469727,27.649999618530273,312659.0 +2024-11-04,27.5,28.700000762939453,27.100000381469727,28.100000381469727,632927.0 +2024-11-05,28.0,28.149999618530273,27.25,27.75,362249.0 +2024-11-06,27.75,28.649999618530273,27.75,28.649999618530273,573095.0 +2024-11-07,29.5,30.100000381469727,28.100000381469727,28.399999618530273,1815122.0 +2024-11-10,28.5,29.350000381469727,28.5,28.75,438891.0 +2024-11-11,28.549999237060547,28.950000762939453,27.600000381469727,27.899999618530273,414703.0 +2024-11-12,28.0,28.0,27.25,27.450000762939453,232680.0 +2024-11-13,27.149999618530273,27.950000762939453,26.899999618530273,27.75,291452.0 +2024-11-14,27.75,27.75,26.700000762939453,27.049999237060547,361903.0 +2024-11-17,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0 +2024-11-18,26.0,26.600000381469727,26.0,26.399999618530273,233258.0 +2024-11-19,26.299999237060547,27.149999618530273,26.299999237060547,26.899999618530273,281412.0 +2024-11-20,26.950000762939453,27.649999618530273,26.5,27.200000762939453,355406.0 +2024-11-21,27.350000381469727,27.850000381469727,27.350000381469727,27.350000381469727,533511.0 +2024-11-24,27.799999237060547,28.5,27.450000762939453,28.0,502268.0 +2024-11-25,28.0,28.5,27.899999618530273,27.899999618530273,545840.0 +2024-11-26,28.0,28.350000381469727,27.450000762939453,27.700000762939453,304179.0 +2024-11-27,27.5,27.950000762939453,26.799999237060547,27.0,431510.0 +2024-11-28,27.299999237060547,29.600000381469727,27.200000762939453,29.350000381469727,1933759.0 +2024-12-01,27.299999237060547,29.600000381469727,27.200000762939453,29.350000381469727,1933759.0 +2024-12-02,29.049999237060547,30.5,28.700000762939453,30.200000762939453,1355258.0 +2024-12-03,30.200000762939453,31.399999618530273,29.5,31.25,1381162.0 +2024-12-04,31.0,32.5,31.0,32.04999923706055,1487938.0 +2024-12-05,31.850000381469727,32.70000076293945,31.649999618530273,32.04999923706055,816887.0 +2024-12-08,32.04999923706055,32.5,31.600000381469727,32.400001525878906,400416.0 +2024-12-09,32.25,32.70000076293945,32.0,32.29999923706055,411748.0 +2024-12-10,32.29999923706055,33.04999923706055,31.950000762939453,33.0,941222.0 +2024-12-11,32.849998474121094,33.20000076293945,30.5,31.700000762939453,1407217.0 +2024-12-12,31.700000762939453,34.0,31.700000762939453,33.79999923706055,2434374.0 +2024-12-15,33.79999923706055,34.25,33.29999923706055,33.79999923706055,602042.0 +2024-12-16,33.45000076293945,33.900001525878906,33.150001525878906,33.54999923706055,344928.0 +2024-12-17,33.599998474121094,34.29999923706055,33.400001525878906,34.150001525878906,638064.0 +2024-12-18,34.150001525878906,34.150001525878906,32.0,32.79999923706055,427095.0 +2024-12-19,32.650001525878906,33.25,32.0,33.0,313099.0 +2024-12-22,33.0,33.650001525878906,32.45000076293945,32.5,190949.0 +2024-12-23,32.5,34.150001525878906,32.099998474121094,33.900001525878906,687951.0 +2024-12-24,33.900001525878906,33.900001525878906,32.79999923706055,33.400001525878906,371299.0 +2024-12-25,33.45000076293945,33.45000076293945,32.599998474121094,33.0,184218.0 +2024-12-26,33.0,33.54999923706055,32.349998474121094,32.349998474121094,303395.0 +2024-12-29,32.25,32.70000076293945,32.04999923706055,32.150001525878906,344332.0 +2024-12-30,32.04999923706055,32.5,31.149999618530273,31.899999618530273,454007.0 +2024-12-31,31.549999237060547,32.5,31.399999618530273,32.349998474121094,287740.0 +2025-01-01,32.5,32.70000076293945,31.850000381469727,32.45000076293945,166802.0 +2025-01-02,32.349998474121094,35.349998474121094,32.04999923706055,35.04999923706055,1532966.0 +2025-01-05,35.04999923706055,37.25,35.0,37.04999923706055,1129546.0 +2025-01-06,37.04999923706055,37.04999923706055,35.79999923706055,36.150001525878906,649732.0 +2025-01-07,36.20000076293945,37.400001525878906,35.650001525878906,36.95000076293945,629517.0 +2025-01-08,37.04999923706055,37.900001525878906,37.04999923706055,37.599998474121094,497775.0 +2025-01-09,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0 +2025-01-12,36.0,36.900001525878906,35.75,36.599998474121094,230713.0 +2025-01-13,36.5,37.099998474121094,35.70000076293945,35.79999923706055,374536.0 +2025-01-14,36.20000076293945,36.5,35.5,35.54999923706055,202956.0 +2025-01-15,35.849998474121094,35.849998474121094,34.79999923706055,34.900001525878906,562377.0 +2025-01-16,34.900001525878906,35.099998474121094,34.45000076293945,34.5,272611.0 +2025-01-19,34.5,36.5,34.5,36.45000076293945,596233.0 +2025-01-20,36.5,36.70000076293945,35.650001525878906,35.849998474121094,348795.0 +2025-01-21,35.75,36.5,35.650001525878906,35.75,303550.0 +2025-01-22,36.0,36.099998474121094,35.70000076293945,36.0,171074.0 +2025-01-23,35.70000076293945,36.0,35.20000076293945,35.349998474121094,198945.0 +2025-01-26,35.349998474121094,36.20000076293945,35.20000076293945,35.79999923706055,208132.0 +2025-01-27,35.79999923706055,36.150001525878906,35.45000076293945,35.95000076293945,191808.0 +2025-01-28,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0 +2025-01-29,35.70000076293945,35.75,34.900001525878906,34.95000076293945,341861.0 +2025-01-30,35.0,35.150001525878906,34.5,34.650001525878906,223650.0 +2025-02-02,34.70000076293945,35.0,34.400001525878906,34.400001525878906,125792.0 +2025-02-03,34.5,34.54999923706055,33.5,33.599998474121094,284133.0 +2025-02-04,33.599998474121094,34.20000076293945,33.5,33.650001525878906,226937.0 +2025-02-05,33.900001525878906,35.400001525878906,33.75,35.20000076293945,802806.0 +2025-02-06,35.20000076293945,35.25,34.5,34.70000076293945,176078.0 +2025-02-09,34.70000076293945,35.0,34.5,34.79999923706055,76357.0 +2025-02-10,34.79999923706055,34.79999923706055,34.400001525878906,34.650001525878906,122935.0 +2025-02-11,34.5,36.45000076293945,34.29999923706055,36.349998474121094,773767.0 +2025-02-12,36.349998474121094,37.54999923706055,35.849998474121094,36.599998474121094,833239.0 +2025-02-13,36.70000076293945,36.70000076293945,36.0,36.04999923706055,182090.0 +2025-02-16,36.45000076293945,37.70000076293945,36.45000076293945,37.0,585513.0 +2025-02-17,37.0,37.0,35.849998474121094,36.04999923706055,296591.0 +2025-02-18,36.0,36.400001525878906,35.5,35.849998474121094,213416.0 +2025-02-19,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0 +2025-02-20,37.0,37.45000076293945,36.20000076293945,36.599998474121094,363558.0 +2025-02-24,36.29999923706055,36.95000076293945,35.599998474121094,36.54999923706055,230890.0 +2025-02-25,36.54999923706055,36.54999923706055,34.900001525878906,35.599998474121094,217261.0 +2025-02-26,35.70000076293945,35.900001525878906,34.95000076293945,35.29999923706055,123017.0 +2025-02-27,35.0,35.25,34.54999923706055,34.70000076293945,167807.0 +2025-03-02,34.400001525878906,34.650001525878906,32.349998474121094,32.70000076293945,208405.0 +2025-03-03,32.70000076293945,33.150001525878906,31.950000762939453,32.45000076293945,146067.0 +2025-03-04,32.20000076293945,32.95000076293945,31.0,31.649999618530273,249228.0 +2025-03-05,31.649999618530273,32.0,30.399999618530273,31.0,184443.0 +2025-03-06,31.0,31.049999237060547,29.0,30.649999618530273,301404.0 +2025-03-09,30.700000762939453,31.799999237060547,28.0,28.75,512708.0 +2025-03-10,28.700000762939453,28.700000762939453,26.600000381469727,27.799999237060547,692419.0 +2025-03-11,27.600000381469727,28.649999618530273,26.299999237060547,28.350000381469727,502994.0 +2025-03-12,28.549999237060547,30.0,28.100000381469727,29.399999618530273,484560.0 +2025-03-13,29.450000762939453,31.450000762939453,29.450000762939453,30.799999237060547,371979.0 +2025-03-16,30.850000381469727,31.200000762939453,30.100000381469727,30.600000381469727,181776.0 +2025-03-17,30.5,31.100000381469727,30.149999618530273,30.700000762939453,230673.0 +2025-03-18,30.350000381469727,30.5,29.75,30.100000381469727,322782.0 +2025-03-19,29.799999237060547,30.100000381469727,29.149999618530273,30.100000381469727,166350.0 +2025-03-20,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2025-03-23,30.0,30.0,28.700000762939453,29.100000381469727,464223.0 +2025-03-24,29.200000762939453,30.299999237060547,28.899999618530273,29.850000381469727,225177.0 +2025-03-25,29.899999618530273,30.149999618530273,29.25,29.5,118320.0 +2025-03-26,29.5,29.950000762939453,29.5,29.75,109560.0 +2025-03-27,30.600000381469727,32.70000076293945,30.5,32.70000076293945,530090.0 +2025-04-03,33.29999923706055,35.95000076293945,33.20000076293945,34.849998474121094,1558728.0 +2025-04-06,32.0,34.349998474121094,31.399999618530273,32.70000076293945,811377.0 +2025-04-07,31.200000762939453,33.400001525878906,30.100000381469727,32.75,912734.0 +2025-04-08,33.099998474121094,36.0,33.099998474121094,36.0,1106669.0 +2025-04-09,36.29999923706055,37.29999923706055,35.099998474121094,36.54999923706055,2282792.0 +2025-04-10,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0 +2025-04-13,38.0,40.0,38.0,38.25,1180337.0 +2025-04-14,38.25,38.79999923706055,37.29999923706055,37.900001525878906,528172.0 +2025-04-15,38.0,39.70000076293945,37.54999923706055,37.900001525878906,741581.0 +2025-04-16,37.70000076293945,38.70000076293945,37.5,38.0,343747.0 +2025-04-17,38.0,38.0,38.0,38.0,0.0 +2025-04-20,36.849998474121094,38.150001525878906,36.79999923706055,36.95000076293945,286356.0 +2025-04-21,36.95000076293945,38.900001525878906,36.650001525878906,38.400001525878906,785934.0 +2025-04-22,38.75,39.099998474121094,37.20000076293945,37.45000076293945,616019.0 +2025-04-23,38.0,38.20000076293945,37.099998474121094,37.25,341138.0 +2025-04-24,37.29999923706055,38.599998474121094,37.20000076293945,37.900001525878906,618258.0 +2025-04-27,38.400001525878906,38.70000076293945,38.099998474121094,38.20000076293945,156561.0 +2025-04-28,38.099998474121094,40.0,38.099998474121094,40.0,1106001.0 +2025-04-29,40.20000076293945,41.599998474121094,39.650001525878906,40.400001525878906,1206306.0 +2025-04-30,40.5,42.0,40.5,41.849998474121094,1138438.0 +2025-05-01,41.599998474121094,41.849998474121094,40.599998474121094,41.849998474121094,522224.0 +2025-05-04,42.0,42.79999923706055,40.150001525878906,42.0,611141.0 +2025-05-05,42.0,43.099998474121094,41.5,42.900001525878906,629540.0 +2025-05-06,42.900001525878906,44.75,42.5,43.349998474121094,1227278.0 +2025-05-07,43.349998474121094,44.54999923706055,42.400001525878906,43.900001525878906,558081.0 +2025-05-08,43.849998474121094,44.45000076293945,41.95000076293945,42.5,1017687.0 +2025-05-11,41.900001525878906,43.25,41.900001525878906,42.5,205739.0 +2025-05-12,42.900001525878906,44.45000076293945,42.400001525878906,44.0,754842.0 +2025-05-13,44.0,47.79999923706055,44.0,47.400001525878906,1670924.0 +2025-05-14,47.79999923706055,48.849998474121094,47.0,48.0,826475.0 +2025-05-15,44.70000076293945,44.70000076293945,43.20000076293945,43.20000076293945,1611456.0 +2025-05-18,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0 +2025-05-19,43.29999923706055,45.29999923706055,42.75,44.20000076293945,2000169.0 +2025-05-20,44.79999923706055,46.650001525878906,44.150001525878906,46.04999923706055,856748.0 +2025-05-21,46.20000076293945,46.54999923706055,44.0,44.25,845699.0 +2025-05-22,44.0,46.099998474121094,43.54999923706055,45.5,1099614.0 +2025-05-25,46.0,46.5,44.0,44.0,653978.0 +2025-05-26,45.20000076293945,45.599998474121094,42.599998474121094,43.5,488037.0 +2025-05-27,43.20000076293945,43.70000076293945,41.650001525878906,41.79999923706055,300788.0 +2025-05-28,42.95000076293945,42.95000076293945,41.099998474121094,41.5,346881.0 +2025-05-29,41.5,42.599998474121094,41.04999923706055,41.099998474121094,375137.0 +2025-06-01,41.099998474121094,41.5,39.650001525878906,39.849998474121094,294800.0 +2025-06-02,40.0,40.25,38.599998474121094,38.75,643222.0 +2025-06-03,38.75,39.75,38.349998474121094,38.849998474121094,410576.0 +2025-06-04,39.25,39.900001525878906,38.400001525878906,38.5,411794.0 +2025-06-11,38.599998474121094,40.599998474121094,38.599998474121094,39.150001525878906,785958.0 +2025-06-12,38.79999923706055,38.900001525878906,36.54999923706055,37.099998474121094,457928.0 +2025-06-15,33.45000076293945,38.70000076293945,33.400001525878906,36.900001525878906,857870.0 +2025-06-16,37.900001525878906,39.54999923706055,37.29999923706055,38.20000076293945,845348.0 +2025-06-17,38.20000076293945,40.79999923706055,37.70000076293945,40.0,937015.0 +2025-06-18,39.650001525878906,40.20000076293945,38.45000076293945,39.20000076293945,415475.0 +2025-06-19,39.150001525878906,39.70000076293945,38.5,38.650001525878906,265226.0 +2025-06-22,38.900001525878906,40.5,38.0,38.0,446398.0 +2025-06-23,38.75,39.75,38.29999923706055,39.04999923706055,313514.0 +2025-06-24,39.900001525878906,41.599998474121094,39.75,41.54999923706055,853001.0 +2025-06-25,41.70000076293945,41.70000076293945,40.099998474121094,40.599998474121094,950503.0 +2025-06-26,40.650001525878906,43.599998474121094,40.45000076293945,42.79999923706055,1271420.0 +2025-06-29,42.79999923706055,45.0,42.79999923706055,43.959999084472656,783937.0 +2025-06-30,44.29999923706055,44.5,43.7599983215332,44.099998474121094,487079.0 +2025-07-01,44.18000030517578,45.70000076293945,43.900001525878906,44.779998779296875,664651.0 +2025-07-02,45.0,45.2400016784668,44.400001525878906,44.5,251145.0 +2025-07-03,44.5,45.31999969482422,44.02000045776367,45.220001220703125,386898.0 +2025-07-06,45.0,45.0,44.41999816894531,44.7599983215332,318186.0 +2025-07-07,44.7599983215332,46.7599983215332,44.7400016784668,46.400001525878906,848218.0 +2025-07-08,46.400001525878906,46.599998474121094,45.220001220703125,46.2400016784668,434256.0 +2025-07-09,45.779998779296875,47.81999969482422,45.779998779296875,47.380001068115234,580774.0 +2025-07-10,47.380001068115234,47.959999084472656,46.79999923706055,47.29999923706055,337934.0 +2025-07-13,47.34000015258789,47.70000076293945,45.939998626708984,46.0,444676.0 +2025-07-14,45.91999816894531,46.439998626708984,45.439998626708984,46.29999923706055,336453.0 +2025-07-15,46.279998779296875,46.560001373291016,45.0,45.7400016784668,272022.0 +2025-07-16,45.2400016784668,45.5,44.81999969482422,45.31999969482422,271325.0 +2025-07-17,45.31999969482422,45.31999969482422,45.31999969482422,45.31999969482422,0.0 +2025-07-20,44.599998474121094,44.97999954223633,42.7400016784668,42.959999084472656,309930.0 +2025-07-21,43.0,43.65999984741211,42.0,43.58000183105469,283874.0 +2025-07-22,43.459999084472656,43.459999084472656,41.279998779296875,42.34000015258789,350455.0 +2025-07-23,41.720001220703125,42.599998474121094,41.400001525878906,42.02000045776367,250782.0 +2025-07-24,42.20000076293945,42.279998779296875,41.040000915527344,41.279998779296875,186640.0 +2025-07-27,41.279998779296875,41.63999938964844,40.5,40.900001525878906,220631.0 +2025-07-28,40.900001525878906,40.91999816894531,39.7599983215332,39.86000061035156,191446.0 +2025-07-29,39.63999938964844,40.41999816894531,38.599998474121094,40.41999816894531,368381.0 +2025-07-30,40.380001068115234,40.400001525878906,39.31999969482422,39.439998626708984,236726.0 +2025-07-31,39.439998626708984,40.52000045776367,39.34000015258789,39.97999954223633,281685.0 +2025-08-03,39.599998474121094,41.47999954223633,38.70000076293945,41.47999954223633,203094.0 +2025-08-04,39.97999954223633,40.779998779296875,39.79999923706055,39.79999923706055,462235.0 +2025-08-05,40.18000030517578,40.18000030517578,39.220001220703125,39.2599983215332,254791.0 +2025-08-06,39.0,40.08000183105469,39.0,39.31999969482422,208247.0 +2025-08-07,39.52000045776367,40.459999084472656,39.20000076293945,39.599998474121094,309955.0 +2025-08-10,40.63999938964844,41.099998474121094,39.380001068115234,39.79999923706055,449314.0 +2025-08-11,40.02000045776367,40.099998474121094,37.70000076293945,38.31999969482422,478244.0 +2025-08-12,38.31999969482422,39.779998779296875,38.0,38.70000076293945,408561.0 +2025-08-13,38.900001525878906,39.20000076293945,38.0,38.08000183105469,368740.0 +2025-08-14,38.099998474121094,39.119998931884766,38.040000915527344,38.86000061035156,301100.0 +2025-08-17,39.13999938964844,40.0,38.7599983215332,39.5,228935.0 +2025-08-18,39.5,39.540000915527344,38.63999938964844,38.720001220703125,140222.0 +2025-08-19,38.619998931884766,39.0,38.5,38.79999923706055,120536.0 +2025-08-20,38.439998626708984,38.65999984741211,37.65999984741211,37.65999984741211,300246.0 +2025-08-21,37.65999984741211,37.86000061035156,37.02000045776367,37.380001068115234,220614.0 +2025-08-24,37.5,38.68000030517578,37.5,37.7400016784668,264686.0 +2025-08-25,37.900001525878906,38.18000030517578,37.040000915527344,37.18000030517578,171674.0 +2025-08-26,37.18000030517578,37.58000183105469,36.84000015258789,37.13999938964844,793426.0 +2025-08-27,37.29999923706055,37.599998474121094,36.08000183105469,36.08000183105469,230545.0 +2025-08-28,36.08000183105469,36.20000076293945,34.779998779296875,35.5,885613.0 +2025-08-31,35.5,35.65999984741211,34.439998626708984,34.5,335367.0 +2025-09-01,34.599998474121094,35.220001220703125,33.91999816894531,33.939998626708984,401794.0 +2025-09-02,33.900001525878906,33.97999954223633,33.29999923706055,33.560001373291016,256424.0 +2025-09-03,33.5,33.65999984741211,32.7599983215332,32.900001525878906,472282.0 +2025-09-04,32.63999938964844,33.400001525878906,32.63999938964844,32.880001068115234,303274.0 diff --git a/data/2280.csv b/data/2280.csv new file mode 100644 index 0000000000000000000000000000000000000000..bd95b94ede0bfa3957775fef75903028e4ce48b0 --- /dev/null +++ b/data/2280.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,20.60753631591797,20.809289932250977,20.60753631591797,20.6363582611084,1242534.0 +2010-03-07,20.6363582611084,20.780466079711914,20.6363582611084,20.694002151489258,1251737.0 +2010-03-08,20.722824096679688,20.751646041870117,20.665180206298828,20.751646041870117,770200.0 +2010-03-09,20.694002151489258,20.751646041870117,20.57871437072754,20.6363582611084,1600094.0 +2010-03-10,20.60753631591797,20.751646041870117,20.405784606933594,20.57871437072754,2646293.0 +2010-03-11,20.6363582611084,20.751646041870117,20.57871437072754,20.722824096679688,4513694.0 +2010-03-14,20.665180206298828,20.809289932250977,20.665180206298828,20.751646041870117,1059513.0 +2010-03-15,20.722824096679688,20.751646041870117,20.6363582611084,20.694002151489258,431436.0 +2010-03-16,20.6363582611084,20.751646041870117,20.60753631591797,20.751646041870117,3141735.0 +2010-03-17,20.751646041870117,20.751646041870117,20.751646041870117,20.751646041870117,0.0 +2010-03-18,20.751646041870117,21.44336700439453,20.694002151489258,20.982219696044922,7693066.0 +2010-03-21,20.895753860473633,21.06868553161621,20.895753860473633,20.953397750854492,813110.0 +2010-03-22,20.953397750854492,21.01104164123535,20.924575805664062,20.982219696044922,544129.0 +2010-03-23,20.953397750854492,21.01104164123535,20.895753860473633,20.895753860473633,757492.0 +2010-03-24,20.924575805664062,21.03986358642578,20.895753860473633,20.982219696044922,637392.0 +2010-03-25,21.09750747680664,21.126327514648438,20.751646041870117,20.982219696044922,1400002.0 +2010-03-28,20.780466079711914,21.241615295410156,20.780466079711914,21.212793350219727,920303.0 +2010-03-29,21.212793350219727,21.212793350219727,21.212793350219727,21.212793350219727,0.0 +2010-03-30,21.212793350219727,21.212793350219727,21.212793350219727,21.212793350219727,0.0 +2010-03-31,21.731584548950195,22.250375747680664,21.731584548950195,22.077444076538086,2379376.0 +2010-04-01,22.250375747680664,22.42330551147461,22.10626792907715,22.221553802490234,4244358.0 +2010-04-04,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0 +2010-04-05,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0 +2010-04-06,22.48094940185547,22.567415237426758,22.365663528442383,22.5097713470459,1680311.0 +2010-04-07,22.596237182617188,22.769166946411133,22.48094940185547,22.5097713470459,1941711.0 +2010-04-08,22.5097713470459,22.5097713470459,22.163911819458008,22.365663528442383,1991856.0 +2010-04-11,22.42330551147461,22.567415237426758,22.135089874267578,22.250375747680664,1114792.0 +2010-04-12,22.163911819458008,22.192731857299805,21.50101089477539,21.58747673034668,2518958.0 +2010-04-13,21.241615295410156,22.39448356628418,21.212793350219727,22.077444076538086,2778138.0 +2010-04-14,22.221553802490234,22.365663528442383,22.10626792907715,22.250375747680664,1412432.0 +2010-04-15,22.163911819458008,22.39448356628418,22.163911819458008,22.336841583251953,1299627.0 +2010-04-18,22.365663528442383,22.365663528442383,22.250375747680664,22.308019638061523,952675.0 +2010-04-19,22.192731857299805,22.308019638061523,22.135089874267578,22.192731857299805,283466.0 +2010-04-20,22.250375747680664,22.39448356628418,22.192731857299805,22.336841583251953,808417.0 +2010-04-21,22.336841583251953,22.336841583251953,22.04862403869629,22.077444076538086,659840.0 +2010-04-22,21.93333625793457,22.653879165649414,21.93333625793457,22.5097713470459,1405649.0 +2010-04-25,22.5097713470459,22.5097713470459,22.5097713470459,22.5097713470459,0.0 +2010-04-26,22.5097713470459,22.5097713470459,22.5097713470459,22.5097713470459,0.0 +2010-04-27,22.88445472717285,23.086206436157227,22.88445472717285,23.086206436157227,2319387.0 +2010-04-28,23.028562545776367,23.31678009033203,23.028562545776367,23.201492309570312,944807.0 +2010-04-29,22.942096710205078,23.143848419189453,22.942096710205078,22.942096710205078,876066.0 +2010-05-02,22.942096710205078,22.942096710205078,22.942096710205078,22.942096710205078,0.0 +2010-05-03,23.057384490966797,23.057384490966797,22.855632781982422,22.970918655395508,328510.0 +2010-05-04,22.942096710205078,23.086206436157227,22.88445472717285,23.057384490966797,534405.0 +2010-05-05,23.086206436157227,23.143848419189453,22.826810836791992,22.91327667236328,693573.0 +2010-05-06,22.711523056030273,22.942096710205078,22.711523056030273,22.826810836791992,980154.0 +2010-05-09,22.826810836791992,22.826810836791992,22.826810836791992,22.826810836791992,0.0 +2010-05-10,22.48094940185547,23.057384490966797,22.48094940185547,22.999740600585938,638129.0 +2010-05-11,22.999740600585938,23.143848419189453,22.999740600585938,23.028562545776367,547954.0 +2010-05-12,23.028562545776367,23.172670364379883,22.999740600585938,23.028562545776367,1125426.0 +2010-05-13,22.942096710205078,22.942096710205078,22.596237182617188,22.682701110839844,2214388.0 +2010-05-16,22.365663528442383,22.567415237426758,22.336841583251953,22.336841583251953,629342.0 +2010-05-17,22.01980209350586,22.538593292236328,22.01980209350586,22.077444076538086,1677345.0 +2010-05-18,21.99098014831543,22.308019638061523,21.87569236755371,22.135089874267578,1295689.0 +2010-05-19,22.279197692871094,22.308019638061523,22.135089874267578,22.135089874267578,1594317.0 +2010-05-20,22.135089874267578,22.135089874267578,21.789228439331055,21.87569236755371,679894.0 +2010-05-23,21.356901168823242,21.645118713378906,21.328079223632812,21.61629867553711,999176.0 +2010-05-24,21.61629867553711,21.731584548950195,21.44336700439453,21.673940658569336,833416.0 +2010-05-25,21.61629867553711,21.99098014831543,21.61629867553711,21.846872329711914,779021.0 +2010-05-26,21.846872329711914,21.846872329711914,21.846872329711914,21.846872329711914,0.0 +2010-05-27,21.90451431274414,21.90451431274414,21.212793350219727,21.299259185791016,1438688.0 +2010-05-30,21.299259185791016,21.299259185791016,21.299259185791016,21.299259185791016,0.0 +2010-05-31,21.299259185791016,21.299259185791016,21.299259185791016,21.299259185791016,0.0 +2010-06-01,21.90451431274414,22.077444076538086,21.90451431274414,21.90451431274414,1149254.0 +2010-06-02,21.962158203125,21.962158203125,21.673940658569336,21.673940658569336,360040.0 +2010-06-03,21.44336700439453,21.789228439331055,21.356901168823242,21.673940658569336,946681.0 +2010-06-06,21.328079223632812,21.44336700439453,21.241615295410156,21.328079223632812,696462.0 +2010-06-07,21.55865478515625,21.55865478515625,21.328079223632812,21.4145450592041,170678.0 +2010-06-08,21.4145450592041,21.55865478515625,21.328079223632812,21.4145450592041,249542.0 +2010-06-09,21.50101089477539,21.846872329711914,21.4145450592041,21.789228439331055,509025.0 +2010-06-10,21.789228439331055,21.87569236755371,21.61629867553711,21.702762603759766,983268.0 +2010-06-13,21.90451431274414,22.10626792907715,21.818050384521484,21.90451431274414,924302.0 +2010-06-14,21.846872329711914,22.01980209350586,21.789228439331055,21.962158203125,649614.0 +2010-06-15,22.04862403869629,22.48094940185547,21.93333625793457,22.45212745666504,423794.0 +2010-06-16,22.365663528442383,22.48094940185547,22.221553802490234,22.365663528442383,293302.0 +2010-06-17,22.336841583251953,22.567415237426758,22.10626792907715,22.135089874267578,491200.0 +2010-06-20,22.135089874267578,22.250375747680664,21.90451431274414,21.90451431274414,1872649.0 +2010-06-21,21.99098014831543,22.250375747680664,21.90451431274414,22.250375747680664,487956.0 +2010-06-22,22.365663528442383,22.365663528442383,22.077444076538086,22.077444076538086,696705.0 +2010-06-23,22.077444076538086,22.10626792907715,21.90451431274414,21.93333625793457,1073391.0 +2010-06-24,21.90451431274414,22.42330551147461,21.90451431274414,22.221553802490234,671776.0 +2010-06-27,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0 +2010-06-28,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0 +2010-06-29,22.221553802490234,22.221553802490234,22.221553802490234,22.221553802490234,0.0 +2010-06-30,21.789228439331055,21.789228439331055,21.06868553161621,21.44336700439453,593102.0 +2010-07-01,21.328079223632812,21.99098014831543,21.328079223632812,21.99098014831543,645181.0 +2010-07-04,21.731584548950195,21.731584548950195,21.356901168823242,21.645118713378906,199719.0 +2010-07-05,21.50101089477539,21.645118713378906,21.44336700439453,21.645118713378906,149054.0 +2010-07-06,21.645118713378906,22.01980209350586,21.55865478515625,21.962158203125,209971.0 +2010-07-07,22.01980209350586,22.279197692871094,21.99098014831543,22.250375747680664,255857.0 +2010-07-08,22.250375747680664,22.250375747680664,21.673940658569336,21.731584548950195,387346.0 +2010-07-11,22.135089874267578,22.221553802490234,22.10626792907715,22.221553802490234,518471.0 +2010-07-12,22.192731857299805,22.221553802490234,21.90451431274414,22.135089874267578,363753.0 +2010-07-13,22.10626792907715,22.163911819458008,21.90451431274414,21.90451431274414,307528.0 +2010-07-14,21.90451431274414,21.90451431274414,21.90451431274414,21.90451431274414,0.0 +2010-07-15,22.192731857299805,22.48094940185547,22.192731857299805,22.39448356628418,756954.0 +2010-07-18,22.250375747680664,22.365663528442383,22.01980209350586,22.135089874267578,108277.0 +2010-07-19,22.250375747680664,22.365663528442383,22.250375747680664,22.308019638061523,164355.0 +2010-07-20,22.308019638061523,22.308019638061523,22.192731857299805,22.221553802490234,395413.0 +2010-07-21,22.279197692871094,22.279197692871094,22.250375747680664,22.250375747680664,172448.0 +2010-07-22,22.308019638061523,22.365663528442383,22.01980209350586,22.077444076538086,816822.0 +2010-07-25,22.135089874267578,22.192731857299805,22.135089874267578,22.192731857299805,133258.0 +2010-07-26,22.221553802490234,22.250375747680664,22.01980209350586,22.221553802490234,237537.0 +2010-07-27,22.221553802490234,22.769166946411133,22.10626792907715,22.5097713470459,464007.0 +2010-07-28,22.48094940185547,22.88445472717285,22.48094940185547,22.596237182617188,294404.0 +2010-07-29,22.538593292236328,22.740345001220703,22.45212745666504,22.45212745666504,235152.0 +2010-08-01,22.48094940185547,22.567415237426758,22.308019638061523,22.567415237426758,171996.0 +2010-08-02,22.48094940185547,22.596237182617188,22.39448356628418,22.596237182617188,356484.0 +2010-08-03,22.5097713470459,22.711523056030273,22.39448356628418,22.711523056030273,365115.0 +2010-08-04,22.711523056030273,23.057384490966797,22.625057220458984,22.711523056030273,614805.0 +2010-08-05,22.826810836791992,22.970918655395508,22.826810836791992,22.942096710205078,142713.0 +2010-08-08,22.970918655395508,23.057384490966797,22.855632781982422,22.942096710205078,182345.0 +2010-08-09,22.942096710205078,23.057384490966797,22.88445472717285,22.88445472717285,108008.0 +2010-08-10,22.88445472717285,22.970918655395508,22.769166946411133,22.942096710205078,459800.0 +2010-08-11,22.797988891601562,22.942096710205078,22.797988891601562,22.942096710205078,235724.0 +2010-08-12,22.769166946411133,22.769166946411133,22.538593292236328,22.625057220458984,168726.0 +2010-08-15,22.596237182617188,22.596237182617188,22.308019638061523,22.42330551147461,142574.0 +2010-08-16,22.279197692871094,22.711523056030273,22.221553802490234,22.711523056030273,268677.0 +2010-08-17,22.711523056030273,22.711523056030273,22.279197692871094,22.48094940185547,197481.0 +2010-08-18,22.625057220458984,22.769166946411133,22.596237182617188,22.653879165649414,136893.0 +2010-08-19,22.711523056030273,22.711523056030273,22.48094940185547,22.711523056030273,174382.0 +2010-08-22,22.711523056030273,22.942096710205078,22.653879165649414,22.942096710205078,234319.0 +2010-08-23,22.826810836791992,22.826810836791992,22.682701110839844,22.711523056030273,317668.0 +2010-08-24,22.682701110839844,22.942096710205078,22.625057220458984,22.942096710205078,199268.0 +2010-08-25,22.711523056030273,23.057384490966797,22.711523056030273,22.942096710205078,353986.0 +2010-08-26,22.797988891601562,23.028562545776367,22.682701110839844,23.028562545776367,368836.0 +2010-08-29,22.855632781982422,23.115028381347656,22.855632781982422,23.115028381347656,229349.0 +2010-08-30,23.057384490966797,23.259136199951172,23.057384490966797,23.086206436157227,379435.0 +2010-08-31,22.999740600585938,22.999740600585938,22.769166946411133,22.826810836791992,311900.0 +2010-09-01,22.826810836791992,22.826810836791992,22.711523056030273,22.826810836791992,161102.0 +2010-09-02,22.711523056030273,22.797988891601562,22.596237182617188,22.740345001220703,599816.0 +2010-09-05,22.682701110839844,22.942096710205078,22.682701110839844,22.88445472717285,606755.0 +2010-09-06,22.797988891601562,23.057384490966797,22.797988891601562,22.942096710205078,223034.0 +2010-09-07,22.88445472717285,23.259136199951172,22.88445472717285,23.259136199951172,237017.0 +2010-09-09,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0 +2010-09-12,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0 +2010-09-14,23.259136199951172,23.259136199951172,23.259136199951172,23.259136199951172,0.0 +2010-09-15,23.2879581451416,24.094966888427734,23.2879581451416,23.979679107666016,682375.0 +2010-09-16,24.21025276184082,25.363122940063477,23.979679107666016,23.979679107666016,1810534.0 +2010-09-19,24.152610778808594,24.32554054260254,23.69146156311035,23.69146156311035,446208.0 +2010-09-20,23.74910545349121,23.80674934387207,23.633819580078125,23.633819580078125,362868.0 +2010-09-21,23.633819580078125,24.094966888427734,23.633819580078125,24.037322998046875,470287.0 +2010-09-22,23.979679107666016,24.008501052856445,23.72028350830078,23.86439323425293,433847.0 +2010-09-26,24.037322998046875,24.037322998046875,23.8355712890625,23.950857162475586,321372.0 +2010-09-27,23.86439323425293,23.86439323425293,23.662641525268555,23.74910545349121,184097.0 +2010-09-28,23.74910545349121,23.77792739868164,23.43206787109375,23.576175689697266,475205.0 +2010-09-29,23.576175689697266,23.576175689697266,23.576175689697266,23.576175689697266,0.0 +2010-09-30,23.259136199951172,23.518531799316406,23.115028381347656,23.31678009033203,578209.0 +2010-10-03,23.518531799316406,23.576175689697266,23.057384490966797,23.31678009033203,604526.0 +2010-10-04,23.201492309570312,23.259136199951172,23.143848419189453,23.201492309570312,419778.0 +2010-10-05,23.115028381347656,23.259136199951172,22.855632781982422,23.172670364379883,632005.0 +2010-10-06,24.32554054260254,25.046083450317383,23.979679107666016,24.26789665222168,6265116.0 +2010-10-07,24.440826416015625,24.498470306396484,24.008501052856445,24.008501052856445,2194299.0 +2010-10-10,24.21025276184082,24.21025276184082,23.74910545349121,23.74910545349121,1400141.0 +2010-10-11,23.74910545349121,23.74910545349121,22.942096710205078,23.518531799316406,3355766.0 +2010-10-12,23.547353744506836,23.979679107666016,23.43206787109375,23.547353744506836,1443294.0 +2010-10-13,23.547353744506836,23.604997634887695,23.40324592590332,23.576175689697266,1073729.0 +2010-10-14,23.489709854125977,23.518531799316406,23.2879581451416,23.40324592590332,884115.0 +2010-10-17,23.460887908935547,23.460887908935547,23.143848419189453,23.201492309570312,1029084.0 +2010-10-18,23.172670364379883,23.2879581451416,22.999740600585938,23.259136199951172,953403.0 +2010-10-19,23.604997634887695,23.72028350830078,23.34560203552246,23.518531799316406,834717.0 +2010-10-20,23.633819580078125,23.633819580078125,23.40324592590332,23.40324592590332,397937.0 +2010-10-21,23.34560203552246,23.662641525268555,23.2879581451416,23.633819580078125,555049.0 +2010-10-24,23.547353744506836,24.066144943237305,23.547353744506836,24.008501052856445,1063928.0 +2010-10-25,24.008501052856445,24.008501052856445,23.80674934387207,23.86439323425293,694684.0 +2010-10-26,23.979679107666016,24.094966888427734,23.86439323425293,23.979679107666016,1231579.0 +2010-10-27,23.979679107666016,25.132549285888672,23.979679107666016,24.729045867919922,3509504.0 +2010-10-28,24.700223922729492,25.219013214111328,24.67140007019043,24.700223922729492,1930800.0 +2010-10-31,24.729045867919922,25.305479049682617,24.700223922729492,25.305479049682617,1940662.0 +2010-11-01,25.276657104492188,25.507230758666992,24.930797576904297,24.959617614746094,2068985.0 +2010-11-02,24.873153686523438,24.959617614746094,24.729045867919922,24.815509796142578,780027.0 +2010-11-03,24.729045867919922,24.901975631713867,24.67140007019043,24.75786590576172,638554.0 +2010-11-04,24.75786590576172,24.75786590576172,24.75786590576172,24.75786590576172,0.0 +2010-11-07,24.75786590576172,24.873153686523438,24.729045867919922,24.729045867919922,368341.0 +2010-11-08,24.75786590576172,25.017261505126953,24.729045867919922,24.873153686523438,714287.0 +2010-11-09,24.815509796142578,24.901975631713867,24.3831844329834,24.642578125,2596148.0 +2010-11-10,24.67140007019043,24.67140007019043,24.32554054260254,24.469648361206055,1974864.0 +2010-11-11,,,,, +2010-11-14,24.469648361206055,24.469648361206055,24.469648361206055,24.469648361206055,0.0 +2010-11-18,24.469648361206055,24.469648361206055,24.469648361206055,24.469648361206055,0.0 +2010-11-21,24.78668785095215,24.78668785095215,24.584936141967773,24.642578125,235768.0 +2010-11-22,24.642578125,24.78668785095215,24.440826416015625,24.78668785095215,833841.0 +2010-11-23,24.729045867919922,24.988439559936523,24.469648361206055,24.815509796142578,840945.0 +2010-11-24,24.844331741333008,24.959617614746094,24.613758087158203,24.815509796142578,1256994.0 +2010-11-25,,,,, +2010-11-28,24.873153686523438,24.873153686523438,24.67140007019043,24.700223922729492,646855.0 +2010-11-29,24.729045867919922,24.844331741333008,24.498470306396484,24.498470306396484,977534.0 +2010-11-30,24.613758087158203,24.873153686523438,24.584936141967773,24.78668785095215,1544164.0 +2010-12-01,24.959617614746094,25.219013214111328,24.78668785095215,25.132549285888672,2079420.0 +2010-12-02,,,,, +2010-12-05,25.420766830444336,25.449588775634766,25.074905395507812,25.305479049682617,1367796.0 +2010-12-06,25.708982467651367,26.861852645874023,25.59369659423828,26.11248779296875,7687437.0 +2010-12-07,,,,, +2010-12-08,25.881914138793945,26.285417556762695,25.824270248413086,26.05484390258789,2677697.0 +2010-12-09,26.05484390258789,26.05484390258789,26.05484390258789,26.05484390258789,0.0 +2010-12-12,26.17013168334961,26.400705337524414,26.05484390258789,26.17013168334961,1571865.0 +2010-12-13,26.17013168334961,26.285417556762695,26.11248779296875,26.22777557373047,1476780.0 +2010-12-14,26.22777557373047,26.22777557373047,26.05484390258789,26.11248779296875,966145.0 +2010-12-15,26.11248779296875,26.11248779296875,25.881914138793945,25.997201919555664,1129993.0 +2010-12-16,,,,, +2010-12-19,25.824270248413086,25.939556121826172,25.766626358032227,25.824270248413086,716074.0 +2010-12-20,25.881914138793945,25.939556121826172,25.824270248413086,25.824270248413086,818787.0 +2010-12-21,25.881914138793945,25.881914138793945,25.766626358032227,25.824270248413086,526555.0 +2010-12-22,25.824270248413086,25.824270248413086,25.536052703857422,25.65134048461914,931250.0 +2010-12-23,25.65134048461914,25.65134048461914,25.65134048461914,25.65134048461914,0.0 +2010-12-26,25.766626358032227,25.881914138793945,25.65134048461914,25.881914138793945,383083.0 +2010-12-27,25.824270248413086,25.881914138793945,25.708982467651367,25.708982467651367,911712.0 +2010-12-28,25.708982467651367,25.881914138793945,25.708982467651367,25.708982467651367,248111.0 +2010-12-29,25.766626358032227,25.824270248413086,25.59369659423828,25.766626358032227,579601.0 +2010-12-30,,,,, +2011-01-02,25.708982467651367,25.881914138793945,25.65134048461914,25.708982467651367,578651.0 +2011-01-03,25.708982467651367,26.05484390258789,25.708982467651367,25.881914138793945,1219028.0 +2011-01-04,25.939556121826172,26.22777557373047,25.939556121826172,26.17013168334961,1739815.0 +2011-01-05,26.11248779296875,26.977140426635742,26.11248779296875,26.285417556762695,2658228.0 +2011-01-06,43.69950866699219,43.69950866699219,43.69950866699219,43.69950866699219,0.0 +2011-01-09,26.45834732055664,26.45834732055664,26.22777557373047,26.22777557373047,439195.0 +2011-01-10,26.285417556762695,26.400705337524414,26.17013168334961,26.285417556762695,558614.0 +2011-01-11,26.285417556762695,26.285417556762695,26.05484390258789,26.11248779296875,736449.0 +2011-01-12,26.17013168334961,26.5159912109375,26.05484390258789,26.343061447143555,1270122.0 +2011-01-13,,,,, +2011-01-16,26.22777557373047,26.22777557373047,26.05484390258789,26.05484390258789,625764.0 +2011-01-17,26.05484390258789,26.05484390258789,25.247835159301758,25.708982467651367,2337958.0 +2011-01-18,25.766626358032227,25.766626358032227,25.305479049682617,25.420766830444336,973137.0 +2011-01-19,25.420766830444336,25.708982467651367,25.305479049682617,25.708982467651367,721400.0 +2011-01-20,,,,, +2011-01-23,25.363122940063477,25.59369659423828,25.247835159301758,25.420766830444336,474516.0 +2011-01-24,25.420766830444336,25.536052703857422,25.132549285888672,25.1901912689209,805191.0 +2011-01-25,25.132549285888672,25.305479049682617,25.017261505126953,25.017261505126953,582498.0 +2011-01-26,25.017261505126953,25.017261505126953,24.498470306396484,24.556114196777344,1969863.0 +2011-01-27,,,,, +2011-01-30,22.596237182617188,23.576175689697266,22.42330551147461,23.518531799316406,2471698.0 +2011-01-31,23.74910545349121,24.094966888427734,23.115028381347656,23.172670364379883,3058607.0 +2011-02-01,23.057384490966797,23.74910545349121,23.057384490966797,23.460887908935547,1892426.0 +2011-02-02,23.979679107666016,24.32554054260254,23.69146156311035,23.74910545349121,2213776.0 +2011-02-03,,,,, +2011-02-06,23.979679107666016,24.094966888427734,23.86439323425293,23.922035217285156,1636443.0 +2011-02-07,23.979679107666016,24.094966888427734,23.922035217285156,23.979679107666016,879601.0 +2011-02-08,23.922035217285156,24.037322998046875,23.74910545349121,23.86439323425293,775031.0 +2011-02-09,23.74910545349121,23.86439323425293,23.69146156311035,23.80674934387207,562583.0 +2011-02-10,,,,, +2011-02-13,24.21025276184082,24.556114196777344,24.037322998046875,24.440826416015625,873377.0 +2011-02-14,24.440826416015625,24.498470306396484,24.094966888427734,24.21025276184082,783280.0 +2011-02-15,24.26789665222168,24.32554054260254,23.979679107666016,24.037322998046875,880017.0 +2011-02-16,23.979679107666016,23.979679107666016,23.633819580078125,23.69146156311035,1470262.0 +2011-02-17,23.69146156311035,23.69146156311035,23.69146156311035,23.69146156311035,0.0 +2011-02-20,23.230314254760742,23.40324592590332,23.057384490966797,23.2879581451416,433123.0 +2011-02-21,23.230314254760742,23.86439323425293,23.057384490966797,23.057384490966797,872180.0 +2011-02-22,22.596237182617188,22.826810836791992,22.42330551147461,22.538593292236328,1812950.0 +2011-02-23,22.596237182617188,23.057384490966797,22.538593292236328,22.653879165649414,2046307.0 +2011-02-24,22.653879165649414,22.653879165649414,22.653879165649414,22.653879165649414,0.0 +2011-02-27,22.653879165649414,22.769166946411133,20.982219696044922,21.50101089477539,1512053.0 +2011-02-28,21.50101089477539,22.135089874267578,20.982219696044922,21.44336700439453,1760637.0 +2011-03-01,21.61629867553711,21.90451431274414,19.310558319091797,19.65641975402832,2199746.0 +2011-03-02,19.829349517822266,20.05992317199707,18.7341251373291,19.483489990234375,2607385.0 +2011-03-03,19.483489990234375,19.483489990234375,19.483489990234375,19.483489990234375,0.0 +2011-03-06,20.866933822631836,20.982219696044922,19.829349517822266,20.6363582611084,3150608.0 +2011-03-07,20.521072387695312,21.09750747680664,20.463428497314453,20.866933822631836,2247774.0 +2011-03-08,20.866933822631836,21.55865478515625,20.751646041870117,21.385723114013672,3065737.0 +2011-03-09,21.44336700439453,21.90451431274414,21.44336700439453,21.673940658569336,1786056.0 +2011-03-10,,,,, +2011-03-13,22.077444076538086,22.308019638061523,21.673940658569336,21.731584548950195,4008772.0 +2011-03-14,21.673940658569336,21.731584548950195,21.385723114013672,21.44336700439453,2659096.0 +2011-03-15,21.44336700439453,21.731584548950195,20.751646041870117,21.328079223632812,1403060.0 +2011-03-16,21.328079223632812,21.731584548950195,21.328079223632812,21.55865478515625,1902995.0 +2011-03-17,,,,, +2011-03-20,22.365663528442383,22.596237182617188,22.01980209350586,22.192731857299805,2066188.0 +2011-03-21,,,,, +2011-03-22,22.308019638061523,22.48094940185547,22.250375747680664,22.365663528442383,800589.0 +2011-03-23,22.308019638061523,22.365663528442383,22.135089874267578,22.192731857299805,813344.0 +2011-03-24,22.192731857299805,22.192731857299805,22.192731857299805,22.192731857299805,0.0 +2011-03-27,22.538593292236328,22.596237182617188,22.365663528442383,22.538593292236328,341270.0 +2011-03-28,22.596237182617188,22.596237182617188,22.135089874267578,22.135089874267578,1171546.0 +2011-03-29,22.250375747680664,22.308019638061523,21.962158203125,22.135089874267578,1407514.0 +2011-03-30,22.135089874267578,22.192731857299805,21.846872329711914,22.01980209350586,2056234.0 +2011-03-31,,,,, +2011-04-03,22.192731857299805,22.250375747680664,21.90451431274414,22.077444076538086,2962560.0 +2011-04-04,21.789228439331055,21.789228439331055,21.61629867553711,21.789228439331055,1894820.0 +2011-04-05,21.55865478515625,21.789228439331055,21.55865478515625,21.55865478515625,1833941.0 +2011-04-06,21.673940658569336,21.731584548950195,21.55865478515625,21.673940658569336,1289951.0 +2011-04-07,,,,, +2011-04-10,21.673940658569336,21.673940658569336,21.673940658569336,21.673940658569336,0.0 +2011-04-11,21.50101089477539,21.55865478515625,21.328079223632812,21.385723114013672,926015.0 +2011-04-12,21.44336700439453,21.50101089477539,21.385723114013672,21.44336700439453,600774.0 +2011-04-13,21.44336700439453,21.55865478515625,21.44336700439453,21.55865478515625,1189150.0 +2011-04-14,21.55865478515625,21.55865478515625,21.55865478515625,21.55865478515625,0.0 +2011-04-17,21.55865478515625,21.673940658569336,21.270437240600586,21.385723114013672,703869.0 +2011-04-18,21.385723114013672,21.61629867553711,21.270437240600586,21.55865478515625,758082.0 +2011-04-19,21.55865478515625,21.61629867553711,21.328079223632812,21.44336700439453,888756.0 +2011-04-20,21.44336700439453,21.673940658569336,21.328079223632812,21.61629867553711,1708268.0 +2011-04-21,,,,, +2011-04-24,21.61629867553711,21.789228439331055,21.61629867553711,21.731584548950195,725047.0 +2011-04-25,21.731584548950195,21.846872329711914,21.61629867553711,21.789228439331055,1418504.0 +2011-04-26,21.673940658569336,21.789228439331055,21.55865478515625,21.731584548950195,584281.0 +2011-04-27,21.731584548950195,21.846872329711914,21.55865478515625,21.61629867553711,1637778.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,21.44336700439453,21.50101089477539,21.385723114013672,21.385723114013672,884809.0 +2011-05-03,21.50101089477539,21.50101089477539,21.270437240600586,21.328079223632812,1188825.0 +2011-05-04,21.385723114013672,21.385723114013672,20.924575805664062,21.09750747680664,2360796.0 +2011-05-05,21.09750747680664,21.09750747680664,21.09750747680664,21.09750747680664,0.0 +2011-05-08,20.924575805664062,21.09750747680664,20.751646041870117,21.03986358642578,1180138.0 +2011-05-09,21.03986358642578,21.385723114013672,21.03986358642578,21.328079223632812,1120690.0 +2011-05-10,21.385723114013672,21.731584548950195,21.328079223632812,21.55865478515625,3121334.0 +2011-05-11,21.673940658569336,21.731584548950195,21.50101089477539,21.61629867553711,1535022.0 +2011-05-12,,,,, +2011-05-15,21.50101089477539,21.731584548950195,21.44336700439453,21.731584548950195,1589807.0 +2011-05-16,21.789228439331055,21.90451431274414,21.328079223632812,21.328079223632812,2161715.0 +2011-05-17,21.385723114013672,21.50101089477539,21.328079223632812,21.44336700439453,546944.0 +2011-05-18,21.44336700439453,21.50101089477539,21.328079223632812,21.44336700439453,491040.0 +2011-05-19,,,,, +2011-05-22,21.55865478515625,21.90451431274414,21.50101089477539,21.61629867553711,3115999.0 +2011-05-23,21.55865478515625,21.61629867553711,21.44336700439453,21.50101089477539,1100797.0 +2011-05-24,21.55865478515625,21.55865478515625,21.385723114013672,21.44336700439453,704351.0 +2011-05-25,21.385723114013672,21.61629867553711,21.270437240600586,21.61629867553711,1563997.0 +2011-05-26,,,,, +2011-05-29,21.673940658569336,21.731584548950195,21.50101089477539,21.673940658569336,854654.0 +2011-05-30,21.673940658569336,21.673940658569336,21.44336700439453,21.55865478515625,571656.0 +2011-05-31,21.55865478515625,21.61629867553711,21.50101089477539,21.61629867553711,511107.0 +2011-06-01,21.55865478515625,21.61629867553711,21.50101089477539,21.50101089477539,562687.0 +2011-06-02,,,,, +2011-06-05,21.328079223632812,21.50101089477539,21.328079223632812,21.385723114013672,577611.0 +2011-06-06,21.44336700439453,21.61629867553711,21.328079223632812,21.55865478515625,834123.0 +2011-06-07,21.50101089477539,21.61629867553711,21.385723114013672,21.385723114013672,535372.0 +2011-06-08,21.385723114013672,21.44336700439453,21.155149459838867,21.155149459838867,518727.0 +2011-06-09,,,,, +2011-06-12,21.09750747680664,21.155149459838867,20.982219696044922,21.155149459838867,674126.0 +2011-06-13,21.155149459838867,21.212793350219727,21.03986358642578,21.155149459838867,552222.0 +2011-06-14,21.155149459838867,21.270437240600586,21.09750747680664,21.09750747680664,580894.0 +2011-06-15,21.155149459838867,21.155149459838867,20.982219696044922,20.982219696044922,1037563.0 +2011-06-16,,,,, +2011-06-19,20.924575805664062,21.385723114013672,20.924575805664062,21.328079223632812,2165766.0 +2011-06-20,21.155149459838867,21.328079223632812,21.03986358642578,21.212793350219727,770386.0 +2011-06-21,21.328079223632812,21.328079223632812,21.155149459838867,21.270437240600586,545118.0 +2011-06-22,21.50101089477539,21.55865478515625,21.212793350219727,21.44336700439453,1783151.0 +2011-06-23,,,,, +2011-06-26,21.270437240600586,21.50101089477539,21.212793350219727,21.50101089477539,1376218.0 +2011-06-27,21.44336700439453,22.365663528442383,21.328079223632812,21.90451431274414,4255083.0 +2011-06-28,22.01980209350586,22.250375747680664,21.789228439331055,21.90451431274414,1811601.0 +2011-06-29,21.90451431274414,22.01980209350586,21.731584548950195,21.789228439331055,1258351.0 +2011-06-30,,,,, +2011-07-03,22.308019638061523,22.711523056030273,22.250375747680664,22.48094940185547,3089491.0 +2011-07-04,22.48094940185547,22.48094940185547,22.135089874267578,22.192731857299805,857174.0 +2011-07-05,22.192731857299805,22.711523056030273,22.192731857299805,22.596237182617188,2423358.0 +2011-07-06,22.596237182617188,22.653879165649414,22.308019638061523,22.308019638061523,933843.0 +2011-07-07,,,,, +2011-07-10,22.250375747680664,22.250375747680664,21.789228439331055,21.789228439331055,521533.0 +2011-07-11,21.673940658569336,21.673940658569336,20.924575805664062,21.270437240600586,3284236.0 +2011-07-12,21.03986358642578,21.155149459838867,20.866933822631836,21.155149459838867,1027080.0 +2011-07-13,21.155149459838867,21.385723114013672,21.03986358642578,21.328079223632812,804753.0 +2011-07-14,,,,, +2011-07-17,21.09750747680664,21.09750747680664,20.924575805664062,21.03986358642578,526980.0 +2011-07-18,20.924575805664062,20.982219696044922,20.866933822631836,20.924575805664062,504181.0 +2011-07-19,20.866933822631836,21.09750747680664,20.866933822631836,20.982219696044922,675349.0 +2011-07-20,21.03986358642578,21.212793350219727,21.03986358642578,21.155149459838867,453984.0 +2011-07-21,21.155149459838867,21.155149459838867,21.155149459838867,21.155149459838867,0.0 +2011-07-24,21.155149459838867,21.50101089477539,21.155149459838867,21.328079223632812,1019313.0 +2011-07-25,21.270437240600586,21.270437240600586,21.03986358642578,21.09750747680664,977695.0 +2011-07-26,21.03986358642578,21.155149459838867,21.03986358642578,21.09750747680664,861285.0 +2011-07-27,21.09750747680664,21.212793350219727,20.982219696044922,21.03986358642578,1235218.0 +2011-07-28,,,,, +2011-07-31,20.924575805664062,21.155149459838867,20.866933822631836,21.09750747680664,527635.0 +2011-08-01,21.155149459838867,21.212793350219727,21.03986358642578,21.212793350219727,603164.0 +2011-08-02,21.212793350219727,21.212793350219727,21.03986358642578,21.155149459838867,563815.0 +2011-08-03,20.866933822631836,21.212793350219727,20.866933822631836,21.03986358642578,428062.0 +2011-08-04,,,,, +2011-08-07,20.57871437072754,20.982219696044922,20.521072387695312,20.809289932250977,536860.0 +2011-08-08,20.809289932250977,20.924575805664062,20.6363582611084,20.924575805664062,821663.0 +2011-08-09,20.6363582611084,20.751646041870117,20.290498733520508,20.694002151489258,2565048.0 +2011-08-10,20.809289932250977,20.924575805664062,20.694002151489258,20.866933822631836,951374.0 +2011-08-11,,,,, +2011-08-14,20.866933822631836,20.866933822631836,20.463428497314453,20.694002151489258,567796.0 +2011-08-15,20.751646041870117,20.982219696044922,20.694002151489258,20.751646041870117,311891.0 +2011-08-16,20.751646041870117,20.982219696044922,20.694002151489258,20.694002151489258,533568.0 +2011-08-17,20.6363582611084,20.866933822631836,20.6363582611084,20.694002151489258,129182.0 +2011-08-18,,,,, +2011-08-21,20.521072387695312,20.57871437072754,20.463428497314453,20.463428497314453,247781.0 +2011-08-22,20.57871437072754,20.57871437072754,19.944637298583984,20.05992317199707,1205284.0 +2011-08-23,20.05992317199707,20.17521095275879,19.829349517822266,19.829349517822266,832219.0 +2011-08-24,19.829349517822266,20.05992317199707,19.71406364440918,19.829349517822266,846154.0 +2011-08-25,,,,, +2011-08-28,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0 +2011-09-01,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0 +2011-09-04,20.17521095275879,20.290498733520508,20.11756706237793,20.17521095275879,205240.0 +2011-09-05,20.17521095275879,20.17521095275879,19.944637298583984,20.002281188964844,513588.0 +2011-09-06,20.05992317199707,20.05992317199707,19.77170753479004,19.829349517822266,784121.0 +2011-09-07,19.886993408203125,19.944637298583984,19.829349517822266,19.886993408203125,915671.0 +2011-09-08,,,,, +2011-09-11,19.829349517822266,19.886993408203125,19.65641975402832,19.77170753479004,846401.0 +2011-09-12,19.483489990234375,19.65641975402832,19.368202209472656,19.368202209472656,1009225.0 +2011-09-13,19.425846099853516,19.598777770996094,19.425846099853516,19.483489990234375,376864.0 +2011-09-14,19.598777770996094,19.598777770996094,19.425846099853516,19.425846099853516,326090.0 +2011-09-15,,,,, +2011-09-18,19.483489990234375,19.598777770996094,19.368202209472656,19.541133880615234,666597.0 +2011-09-19,19.541133880615234,19.541133880615234,19.368202209472656,19.483489990234375,311440.0 +2011-09-20,19.425846099853516,19.598777770996094,19.425846099853516,19.483489990234375,413732.0 +2011-09-21,19.483489990234375,19.483489990234375,19.425846099853516,19.425846099853516,222883.0 +2011-09-22,19.425846099853516,19.425846099853516,19.425846099853516,19.425846099853516,0.0 +2011-09-25,19.022342681884766,19.368202209472656,19.022342681884766,19.310558319091797,536461.0 +2011-09-26,19.310558319091797,19.829349517822266,19.13762855529785,19.71406364440918,773032.0 +2011-09-27,19.71406364440918,20.290498733520508,19.65641975402832,20.05992317199707,1333108.0 +2011-09-28,20.05992317199707,20.11756706237793,19.65641975402832,19.829349517822266,510005.0 +2011-09-29,19.829349517822266,19.829349517822266,19.829349517822266,19.829349517822266,0.0 +2011-10-02,19.71406364440918,19.77170753479004,19.598777770996094,19.71406364440918,226122.0 +2011-10-03,19.71406364440918,19.71406364440918,19.483489990234375,19.541133880615234,582897.0 +2011-10-04,19.483489990234375,19.598777770996094,19.25291633605957,19.483489990234375,416499.0 +2011-10-05,19.541133880615234,19.77170753479004,19.483489990234375,19.598777770996094,163071.0 +2011-10-06,,,,, +2011-10-09,19.886993408203125,20.11756706237793,19.77170753479004,19.886993408203125,1206984.0 +2011-10-10,20.05992317199707,20.05992317199707,19.829349517822266,20.05992317199707,730711.0 +2011-10-11,20.002281188964844,20.11756706237793,20.002281188964844,20.05992317199707,483268.0 +2011-10-12,20.002281188964844,20.05992317199707,19.829349517822266,19.886993408203125,228365.0 +2011-10-13,,,,, +2011-10-16,19.886993408203125,19.944637298583984,19.65641975402832,19.77170753479004,352607.0 +2011-10-17,19.71406364440918,19.944637298583984,19.71406364440918,19.944637298583984,407513.0 +2011-10-18,19.829349517822266,20.002281188964844,19.829349517822266,20.002281188964844,169355.0 +2011-10-19,19.886993408203125,20.11756706237793,19.886993408203125,20.05992317199707,263815.0 +2011-10-20,,,,, +2011-10-23,19.886993408203125,19.944637298583984,19.829349517822266,19.829349517822266,239996.0 +2011-10-24,19.886993408203125,19.886993408203125,19.71406364440918,19.77170753479004,626350.0 +2011-10-25,19.77170753479004,19.886993408203125,19.65641975402832,19.829349517822266,388300.0 +2011-10-26,19.829349517822266,20.002281188964844,19.65641975402832,19.886993408203125,1409006.0 +2011-10-27,,,,, +2011-10-30,20.17521095275879,21.212793350219727,20.05992317199707,21.09750747680664,1499619.0 +2011-10-31,21.212793350219727,21.212793350219727,20.6363582611084,20.6363582611084,643008.0 +2011-11-01,20.405784606933594,21.155149459838867,20.405784606933594,20.924575805664062,343391.0 +2011-11-02,20.751646041870117,20.982219696044922,20.521072387695312,20.924575805664062,525653.0 +2011-11-03,,,,, +2011-11-06,20.924575805664062,20.924575805664062,20.924575805664062,20.924575805664062,0.0 +2011-11-10,20.924575805664062,20.924575805664062,20.924575805664062,20.924575805664062,0.0 +2011-11-13,21.09750747680664,21.212793350219727,20.982219696044922,21.212793350219727,274783.0 +2011-11-14,21.155149459838867,21.212793350219727,21.03986358642578,21.09750747680664,192046.0 +2011-11-15,21.155149459838867,21.212793350219727,20.982219696044922,21.09750747680664,191830.0 +2011-11-16,21.03986358642578,21.155149459838867,20.982219696044922,21.155149459838867,393960.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,21.212793350219727,21.385723114013672,20.982219696044922,21.385723114013672,534783.0 +2011-11-22,21.44336700439453,21.50101089477539,21.385723114013672,21.44336700439453,588071.0 +2011-11-23,21.44336700439453,21.44336700439453,21.44336700439453,21.44336700439453,0.0 +2011-11-24,21.44336700439453,21.44336700439453,21.44336700439453,21.44336700439453,0.0 +2011-11-27,21.44336700439453,21.44336700439453,21.09750747680664,21.09750747680664,664125.0 +2011-11-28,21.03986358642578,21.385723114013672,20.982219696044922,21.212793350219727,368185.0 +2011-11-29,21.270437240600586,21.270437240600586,21.03986358642578,21.09750747680664,299513.0 +2011-11-30,21.09750747680664,21.155149459838867,20.982219696044922,20.982219696044922,265008.0 +2011-12-01,,,,, +2011-12-04,20.982219696044922,21.03986358642578,20.809289932250977,20.924575805664062,294530.0 +2011-12-05,20.866933822631836,21.09750747680664,20.866933822631836,21.03986358642578,285175.0 +2011-12-06,20.866933822631836,21.212793350219727,20.866933822631836,21.212793350219727,261430.0 +2011-12-07,21.90451431274414,22.653879165649414,21.90451431274414,22.250375747680664,4822372.0 +2011-12-08,,,,, +2011-12-11,22.135089874267578,22.711523056030273,22.01980209350586,22.48094940185547,1616414.0 +2011-12-12,22.596237182617188,22.653879165649414,22.365663528442383,22.42330551147461,756564.0 +2011-12-13,22.42330551147461,22.538593292236328,22.250375747680664,22.365663528442383,940991.0 +2011-12-14,22.365663528442383,22.538593292236328,22.365663528442383,22.42330551147461,729397.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,22.365663528442383,22.48094940185547,22.308019638061523,22.42330551147461,344882.0 +2011-12-20,22.42330551147461,22.48094940185547,22.250375747680664,22.308019638061523,365076.0 +2011-12-21,22.42330551147461,23.2879581451416,22.42330551147461,22.999740600585938,3208221.0 +2011-12-22,22.999740600585938,22.999740600585938,22.999740600585938,22.999740600585938,0.0 +2011-12-25,23.576175689697266,23.576175689697266,22.88445472717285,22.999740600585938,1897075.0 +2011-12-26,23.115028381347656,23.172670364379883,22.711523056030273,23.057384490966797,1311467.0 +2011-12-27,23.057384490966797,23.115028381347656,22.653879165649414,22.826810836791992,524400.0 +2011-12-28,22.826810836791992,23.40324592590332,22.596237182617188,23.057384490966797,730074.0 +2011-12-29,,,,, +2012-01-01,22.826810836791992,22.999740600585938,22.653879165649414,22.653879165649414,542984.0 +2012-01-02,22.711523056030273,22.826810836791992,22.596237182617188,22.769166946411133,1023338.0 +2012-01-03,22.711523056030273,22.826810836791992,22.653879165649414,22.826810836791992,643013.0 +2012-01-04,22.769166946411133,22.769166946411133,22.653879165649414,22.711523056030273,357811.0 +2012-01-05,,,,, +2012-01-08,22.711523056030273,22.711523056030273,22.365663528442383,22.538593292236328,596611.0 +2012-01-09,22.596237182617188,22.826810836791992,22.48094940185547,22.596237182617188,354714.0 +2012-01-10,22.596237182617188,22.653879165649414,22.48094940185547,22.538593292236328,385165.0 +2012-01-11,22.538593292236328,22.826810836791992,22.48094940185547,22.826810836791992,474381.0 +2012-01-12,,,,, +2012-01-15,23.172670364379883,23.230314254760742,22.88445472717285,23.057384490966797,617416.0 +2012-01-16,22.999740600585938,22.999740600585938,22.826810836791992,22.942096710205078,498768.0 +2012-01-17,22.826810836791992,22.942096710205078,22.596237182617188,22.711523056030273,661007.0 +2012-01-18,22.711523056030273,23.115028381347656,22.711523056030273,23.115028381347656,1823853.0 +2012-01-19,,,,, +2012-01-22,23.115028381347656,23.34560203552246,22.88445472717285,23.057384490966797,953911.0 +2012-01-23,23.2879581451416,23.34560203552246,22.942096710205078,23.115028381347656,1684145.0 +2012-01-24,23.115028381347656,23.172670364379883,22.942096710205078,23.057384490966797,1039341.0 +2012-01-25,23.057384490966797,23.115028381347656,22.999740600585938,23.057384490966797,312806.0 +2012-01-26,,,,, +2012-01-29,23.057384490966797,23.057384490966797,23.057384490966797,23.057384490966797,0.0 +2012-01-30,23.34560203552246,23.40324592590332,23.172670364379883,23.34560203552246,705782.0 +2012-01-31,23.2879581451416,23.518531799316406,23.2879581451416,23.518531799316406,723464.0 +2012-02-01,23.518531799316406,23.74910545349121,23.2879581451416,23.74910545349121,544367.0 +2012-02-02,23.74910545349121,23.74910545349121,23.74910545349121,23.74910545349121,0.0 +2012-02-05,23.80674934387207,23.80674934387207,23.633819580078125,23.74910545349121,613638.0 +2012-02-06,23.74910545349121,23.86439323425293,23.115028381347656,23.40324592590332,1200344.0 +2012-02-07,23.40324592590332,23.460887908935547,23.2879581451416,23.40324592590332,439342.0 +2012-02-08,23.40324592590332,23.74910545349121,23.2879581451416,23.74910545349121,1040729.0 +2012-02-09,,,,, +2012-02-12,23.69146156311035,23.86439323425293,23.576175689697266,23.633819580078125,566321.0 +2012-02-13,23.460887908935547,23.69146156311035,23.40324592590332,23.633819580078125,1013085.0 +2012-02-14,23.633819580078125,23.69146156311035,23.2879581451416,23.576175689697266,800025.0 +2012-02-15,23.40324592590332,23.80674934387207,23.34560203552246,23.69146156311035,612046.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,23.460887908935547,23.518531799316406,23.40324592590332,23.40324592590332,358865.0 +2012-02-21,23.633819580078125,23.633819580078125,23.2879581451416,23.460887908935547,850638.0 +2012-02-22,23.460887908935547,23.460887908935547,23.460887908935547,23.460887908935547,0.0 +2012-02-23,23.460887908935547,23.460887908935547,23.460887908935547,23.460887908935547,0.0 +2012-02-26,23.518531799316406,23.576175689697266,23.40324592590332,23.576175689697266,338282.0 +2012-02-27,23.460887908935547,23.633819580078125,23.40324592590332,23.518531799316406,419449.0 +2012-02-28,23.633819580078125,23.922035217285156,23.40324592590332,23.576175689697266,1312898.0 +2012-02-29,23.518531799316406,25.132549285888672,23.518531799316406,24.3831844329834,2924750.0 +2012-03-01,,,,, +2012-03-04,23.979679107666016,24.26789665222168,23.74910545349121,24.21025276184082,538152.0 +2012-03-05,24.21025276184082,24.32554054260254,24.152610778808594,24.26789665222168,483216.0 +2012-03-06,24.21025276184082,24.498470306396484,24.094966888427734,24.21025276184082,1385781.0 +2012-03-07,24.094966888427734,24.556114196777344,24.094966888427734,24.26789665222168,1487631.0 +2012-03-08,,,,, +2012-03-11,24.556114196777344,24.729045867919922,24.498470306396484,24.556114196777344,1294548.0 +2012-03-12,24.556114196777344,25.247835159301758,24.556114196777344,25.247835159301758,1379740.0 +2012-03-13,25.132549285888672,25.478410720825195,25.132549285888672,25.363122940063477,1410242.0 +2012-03-14,25.478410720825195,25.59369659423828,25.247835159301758,25.363122940063477,1130371.0 +2012-03-15,,,,, +2012-03-18,25.247835159301758,25.305479049682617,24.959617614746094,25.1901912689209,574666.0 +2012-03-19,25.247835159301758,26.05484390258789,25.017261505126953,25.59369659423828,2084937.0 +2012-03-20,25.59369659423828,25.881914138793945,25.363122940063477,25.536052703857422,943394.0 +2012-03-21,25.478410720825195,26.11248779296875,25.478410720825195,25.708982467651367,1130687.0 +2012-03-22,,,,, +2012-03-25,25.536052703857422,25.59369659423828,25.132549285888672,25.478410720825195,1103299.0 +2012-03-26,25.478410720825195,25.939556121826172,25.1901912689209,25.766626358032227,1696328.0 +2012-03-27,25.708982467651367,25.939556121826172,25.478410720825195,25.708982467651367,1070867.0 +2012-03-28,25.824270248413086,26.5159912109375,25.65134048461914,26.285417556762695,1515935.0 +2012-03-29,,,,, +2012-04-01,26.22777557373047,26.343061447143555,26.05484390258789,26.22777557373047,738930.0 +2012-04-02,26.17013168334961,26.343061447143555,26.05484390258789,26.05484390258789,1088293.0 +2012-04-03,26.46616554260254,28.67167854309082,26.265663146972656,28.67167854309082,11864843.0 +2012-04-04,29.674184799194336,29.974937438964844,28.471176147460938,28.771928787231445,10114360.0 +2012-04-05,,,,, +2012-04-08,27.268169403076172,27.36842155456543,26.16541290283203,26.86716651916504,4074670.0 +2012-04-09,26.86716651916504,27.167919158935547,26.46616554260254,26.766916275024414,1976743.0 +2012-04-10,26.86716651916504,26.86716651916504,25.864660263061523,26.065162658691406,2766139.0 +2012-04-11,25.96491241455078,25.96491241455078,24.86215591430664,25.76441192626953,2066605.0 +2012-04-12,,,,, +2012-04-15,25.363407135009766,25.76441192626953,25.06265640258789,25.363407135009766,1283485.0 +2012-04-16,25.363407135009766,25.363407135009766,24.561403274536133,24.761903762817383,2144260.0 +2012-04-17,25.162906646728516,25.363407135009766,24.86215591430664,25.162906646728516,1843963.0 +2012-04-18,25.26315689086914,25.363407135009766,24.86215591430664,24.962406158447266,1868925.0 +2012-04-19,,,,, +2012-04-22,25.56390953063965,26.065162658691406,25.363407135009766,25.864660263061523,1266306.0 +2012-04-23,25.864660263061523,26.265663146972656,25.664159774780273,25.864660263061523,1354465.0 +2012-04-24,25.864660263061523,26.265663146972656,25.664159774780273,25.76441192626953,1046444.0 +2012-04-25,25.96491241455078,25.96491241455078,25.56390953063965,25.76441192626953,979375.0 +2012-04-26,,,,, +2012-04-29,27.167919158935547,27.167919158935547,26.46616554260254,26.86716651916504,2382079.0 +2012-04-30,26.86716651916504,26.967418670654297,26.566415786743164,26.86716651916504,1089748.0 +2012-05-01,26.86716651916504,26.86716651916504,26.265663146972656,26.566415786743164,1498264.0 +2012-05-02,26.46616554260254,27.067668914794922,26.46616554260254,26.86716651916504,1806923.0 +2012-05-03,,,,, +2012-05-06,27.067668914794922,27.268169403076172,26.86716651916504,27.167919158935547,1173389.0 +2012-05-07,26.86716651916504,27.067668914794922,26.46616554260254,26.86716651916504,1953521.0 +2012-05-08,26.967418670654297,27.36842155456543,26.766916275024414,27.067668914794922,1436103.0 +2012-05-09,26.86716651916504,27.067668914794922,26.766916275024414,26.766916275024414,1769599.0 +2012-05-10,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0 +2012-05-13,27.468671798706055,28.070175170898438,27.36842155456543,27.869674682617188,1850843.0 +2012-05-14,27.76942253112793,27.76942253112793,27.067668914794922,27.268169403076172,1742096.0 +2012-05-15,27.167919158935547,27.669172286987305,27.167919158935547,27.56892204284668,1045976.0 +2012-05-16,27.36842155456543,27.669172286987305,27.067668914794922,27.56892204284668,1001091.0 +2012-05-17,,,,, +2012-05-20,27.268169403076172,27.468671798706055,26.86716651916504,27.067668914794922,705175.0 +2012-05-21,26.967418670654297,27.167919158935547,26.86716651916504,26.967418670654297,993956.0 +2012-05-22,27.167919158935547,27.268169403076172,26.967418670654297,27.067668914794922,919066.0 +2012-05-23,26.967418670654297,27.067668914794922,26.86716651916504,26.967418670654297,280681.0 +2012-05-24,,,,, +2012-05-27,26.967418670654297,27.167919158935547,26.86716651916504,27.067668914794922,530625.0 +2012-05-28,27.067668914794922,27.268169403076172,26.86716651916504,27.067668914794922,1595463.0 +2012-05-29,27.36842155456543,27.669172286987305,27.167919158935547,27.36842155456543,3928459.0 +2012-05-30,27.36842155456543,27.56892204284668,27.268169403076172,27.468671798706055,1487050.0 +2012-05-31,,,,, +2012-06-03,26.86716651916504,28.370927810668945,26.86716651916504,28.070175170898438,1545888.0 +2012-06-04,27.969924926757812,28.170425415039062,27.268169403076172,27.669172286987305,2432583.0 +2012-06-05,27.76942253112793,27.969924926757812,27.36842155456543,27.468671798706055,775867.0 +2012-06-06,27.56892204284668,27.56892204284668,26.86716651916504,27.36842155456543,722486.0 +2012-06-07,,,,, +2012-06-10,27.167919158935547,27.268169403076172,26.86716651916504,27.067668914794922,472251.0 +2012-06-11,27.167919158935547,27.268169403076172,26.967418670654297,27.067668914794922,1245700.0 +2012-06-12,26.967418670654297,26.967418670654297,26.766916275024414,26.86716651916504,804426.0 +2012-06-13,26.86716651916504,27.669172286987305,26.66666603088379,27.067668914794922,2863934.0 +2012-06-14,,,,, +2012-06-17,27.268169403076172,27.76942253112793,27.268169403076172,27.669172286987305,516061.0 +2012-06-18,27.669172286987305,27.76942253112793,27.468671798706055,27.669172286987305,603400.0 +2012-06-19,27.669172286987305,27.669172286987305,27.167919158935547,27.268169403076172,1092055.0 +2012-06-20,27.36842155456543,27.468671798706055,27.167919158935547,27.36842155456543,686880.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0 +2012-06-26,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0 +2012-06-27,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0 +2012-06-28,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0 +2012-07-01,27.36842155456543,27.36842155456543,27.36842155456543,27.36842155456543,0.0 +2012-07-02,25.76441192626953,25.864660263061523,25.664159774780273,25.864660263061523,429585.0 +2012-07-03,25.76441192626953,26.16541290283203,25.76441192626953,25.864660263061523,1140524.0 +2012-07-04,25.96491241455078,25.96491241455078,25.76441192626953,25.864660263061523,686399.0 +2012-07-05,,,,, +2012-07-08,26.065162658691406,26.16541290283203,25.864660263061523,25.96491241455078,414787.0 +2012-07-09,25.96491241455078,25.96491241455078,25.463659286499023,25.56390953063965,831004.0 +2012-07-10,25.363407135009766,25.76441192626953,25.363407135009766,25.56390953063965,420558.0 +2012-07-11,25.56390953063965,25.56390953063965,25.26315689086914,25.363407135009766,357324.0 +2012-07-12,,,,, +2012-07-15,25.363407135009766,25.76441192626953,25.363407135009766,25.76441192626953,304394.0 +2012-07-16,25.664159774780273,25.76441192626953,25.162906646728516,25.26315689086914,386626.0 +2012-07-17,25.162906646728516,25.363407135009766,24.962406158447266,25.06265640258789,366471.0 +2012-07-18,25.06265640258789,25.162906646728516,24.761903762817383,24.761903762817383,720706.0 +2012-07-19,,,,, +2012-07-22,24.761903762817383,24.86215591430664,24.360902786254883,24.461151123046875,1439250.0 +2012-07-23,24.461151123046875,24.461151123046875,24.060150146484375,24.160400390625,632350.0 +2012-07-24,24.260650634765625,24.360902786254883,24.060150146484375,24.360902786254883,435840.0 +2012-07-25,24.360902786254883,24.360902786254883,24.160400390625,24.260650634765625,324950.0 +2012-07-26,,,,, +2012-07-29,25.363407135009766,26.065162658691406,25.363407135009766,25.864660263061523,874603.0 +2012-07-30,25.864660263061523,26.46616554260254,25.76441192626953,26.265663146972656,3333664.0 +2012-07-31,26.46616554260254,26.66666603088379,26.265663146972656,26.46616554260254,1526798.0 +2012-08-01,26.46616554260254,26.46616554260254,25.96491241455078,25.96491241455078,593659.0 +2012-08-02,,,,, +2012-08-05,26.065162658691406,26.265663146972656,25.76441192626953,25.864660263061523,650140.0 +2012-08-06,25.864660263061523,25.864660263061523,25.26315689086914,25.56390953063965,996564.0 +2012-08-07,25.664159774780273,25.664159774780273,25.162906646728516,25.363407135009766,1119608.0 +2012-08-08,25.363407135009766,25.363407135009766,24.86215591430664,25.06265640258789,1090649.0 +2012-08-09,,,,, +2012-08-12,24.86215591430664,25.463659286499023,24.360902786254883,25.463659286499023,2279871.0 +2012-08-13,25.463659286499023,25.664159774780273,25.06265640258789,25.363407135009766,1651326.0 +2012-08-14,25.463659286499023,25.463659286499023,25.06265640258789,25.162906646728516,767204.0 +2012-08-15,25.26315689086914,27.669172286987305,25.26315689086914,27.669172286987305,6445318.0 +2012-08-16,,,,, +2012-08-19,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0 +2012-08-23,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0 +2012-08-26,27.869674682617188,28.270675659179688,27.56892204284668,28.270675659179688,1753804.0 +2012-08-27,28.170425415039062,28.471176147460938,27.869674682617188,28.170425415039062,1319059.0 +2012-08-28,28.170425415039062,28.771928787231445,27.969924926757812,28.771928787231445,1270246.0 +2012-08-29,28.67167854309082,29.273181915283203,28.070175170898438,28.872180938720703,2158141.0 +2012-08-30,,,,, +2012-09-02,28.370927810668945,28.471176147460938,27.869674682617188,28.070175170898438,1129439.0 +2012-09-03,27.869674682617188,27.969924926757812,27.56892204284668,27.56892204284668,565018.0 +2012-09-04,27.669172286987305,27.76942253112793,27.36842155456543,27.669172286987305,627033.0 +2012-09-05,,,,, +2012-09-06,27.669172286987305,27.669172286987305,27.669172286987305,27.669172286987305,0.0 +2012-09-09,27.468671798706055,27.669172286987305,27.268169403076172,27.36842155456543,838558.0 +2012-09-10,27.468671798706055,27.468671798706055,26.967418670654297,27.067668914794922,730813.0 +2012-09-11,27.067668914794922,27.167919158935547,26.86716651916504,26.967418670654297,449009.0 +2012-09-12,26.86716651916504,27.167919158935547,26.766916275024414,27.067668914794922,571976.0 +2012-09-13,,,,, +2012-09-16,27.067668914794922,27.167919158935547,26.66666603088379,26.967418670654297,780207.0 +2012-09-17,26.967418670654297,27.468671798706055,26.86716651916504,27.36842155456543,1203987.0 +2012-09-18,27.36842155456543,27.76942253112793,27.167919158935547,27.56892204284668,1494676.0 +2012-09-19,27.669172286987305,28.170425415039062,27.36842155456543,28.170425415039062,1481182.0 +2012-09-20,,,,, +2012-09-24,28.070175170898438,28.170425415039062,27.56892204284668,28.070175170898438,748623.0 +2012-09-25,27.56892204284668,28.070175170898438,27.56892204284668,27.969924926757812,1174274.0 +2012-09-26,27.76942253112793,28.170425415039062,27.268169403076172,28.070175170898438,1610982.0 +2012-09-27,,,,, +2012-09-30,27.669172286987305,28.070175170898438,27.56892204284668,28.070175170898438,1926863.0 +2012-10-01,27.969924926757812,28.070175170898438,27.869674682617188,27.969924926757812,727506.0 +2012-10-02,28.070175170898438,28.070175170898438,27.669172286987305,27.76942253112793,1150207.0 +2012-10-03,27.869674682617188,27.869674682617188,27.669172286987305,27.869674682617188,301893.0 +2012-10-04,,,,, +2012-10-07,27.76942253112793,27.76942253112793,27.167919158935547,27.167919158935547,1118040.0 +2012-10-08,26.967418670654297,27.36842155456543,26.46616554260254,27.167919158935547,1625184.0 +2012-10-09,27.268169403076172,27.36842155456543,26.967418670654297,27.167919158935547,208746.0 +2012-10-10,27.067668914794922,27.067668914794922,26.566415786743164,26.86716651916504,899737.0 +2012-10-11,,,,, +2012-10-14,26.566415786743164,27.268169403076172,26.265663146972656,27.268169403076172,603517.0 +2012-10-15,27.067668914794922,27.468671798706055,26.86716651916504,27.36842155456543,795538.0 +2012-10-16,27.268169403076172,28.67167854309082,27.268169403076172,27.969924926757812,70161177.0 +2012-10-17,27.869674682617188,28.070175170898438,27.56892204284668,27.669172286987305,1344405.0 +2012-10-18,,,,, +2012-10-21,27.669172286987305,27.76942253112793,27.36842155456543,27.56892204284668,427244.0 +2012-10-22,27.56892204284668,27.76942253112793,27.468671798706055,27.56892204284668,323808.0 +2012-10-23,27.869674682617188,27.869674682617188,27.56892204284668,27.76942253112793,607869.0 +2012-10-24,27.669172286987305,28.67167854309082,27.56892204284668,27.76942253112793,874645.0 +2012-10-25,,,,, +2012-10-28,27.76942253112793,27.76942253112793,27.76942253112793,27.76942253112793,0.0 +2012-11-01,27.76942253112793,27.76942253112793,27.76942253112793,27.76942253112793,0.0 +2012-11-04,27.669172286987305,27.76942253112793,27.36842155456543,27.468671798706055,970719.0 +2012-11-05,27.669172286987305,27.76942253112793,27.56892204284668,27.76942253112793,353661.0 +2012-11-06,27.869674682617188,27.969924926757812,27.669172286987305,27.969924926757812,858670.0 +2012-11-07,27.76942253112793,27.76942253112793,27.56892204284668,27.669172286987305,916468.0 +2012-11-08,,,,, +2012-11-11,27.56892204284668,27.869674682617188,27.56892204284668,27.669172286987305,674843.0 +2012-11-12,27.669172286987305,27.869674682617188,27.56892204284668,27.669172286987305,574333.0 +2012-11-13,27.669172286987305,27.869674682617188,27.56892204284668,27.669172286987305,386890.0 +2012-11-14,27.669172286987305,27.869674682617188,27.669172286987305,27.76942253112793,341616.0 +2012-11-15,,,,, +2012-11-18,27.669172286987305,27.669172286987305,27.167919158935547,27.268169403076172,781643.0 +2012-11-19,26.967418670654297,27.167919158935547,26.36591339111328,26.86716651916504,754905.0 +2012-11-20,26.967418670654297,26.967418670654297,26.36591339111328,26.36591339111328,458094.0 +2012-11-21,26.36591339111328,26.46616554260254,25.56390953063965,25.664159774780273,1074112.0 +2012-11-22,,,,, +2012-11-25,26.46616554260254,26.46616554260254,25.664159774780273,25.96491241455078,640504.0 +2012-11-26,26.265663146972656,26.46616554260254,25.96491241455078,26.46616554260254,415127.0 +2012-11-27,26.265663146972656,26.265663146972656,26.065162658691406,26.265663146972656,179185.0 +2012-11-28,26.16541290283203,26.66666603088379,26.065162658691406,26.265663146972656,522936.0 +2012-11-29,,,,, +2012-12-02,26.265663146972656,26.265663146972656,26.265663146972656,26.265663146972656,0.0 +2012-12-03,26.46616554260254,26.566415786743164,26.36591339111328,26.566415786743164,140842.0 +2012-12-04,26.46616554260254,26.46616554260254,26.36591339111328,26.46616554260254,104744.0 +2012-12-05,26.566415786743164,26.566415786743164,26.265663146972656,26.46616554260254,368940.0 +2012-12-06,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0 +2012-12-09,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0 +2012-12-10,26.16541290283203,26.265663146972656,25.76441192626953,25.76441192626953,399680.0 +2012-12-11,25.864660263061523,25.864660263061523,25.56390953063965,25.56390953063965,784945.0 +2012-12-12,25.56390953063965,25.664159774780273,25.26315689086914,25.26315689086914,653432.0 +2012-12-13,25.26315689086914,25.26315689086914,25.26315689086914,25.26315689086914,0.0 +2012-12-16,25.26315689086914,25.26315689086914,25.26315689086914,25.26315689086914,0.0 +2012-12-17,25.463659286499023,25.463659286499023,25.26315689086914,25.463659286499023,363611.0 +2012-12-18,25.56390953063965,25.56390953063965,25.363407135009766,25.56390953063965,222041.0 +2012-12-19,25.664159774780273,25.664159774780273,25.26315689086914,25.463659286499023,826084.0 +2012-12-20,25.463659286499023,25.463659286499023,25.463659286499023,25.463659286499023,0.0 +2012-12-23,25.463659286499023,25.463659286499023,25.463659286499023,25.463659286499023,0.0 +2012-12-24,25.26315689086914,25.26315689086914,24.761903762817383,25.06265640258789,906777.0 +2012-12-25,25.06265640258789,25.162906646728516,24.962406158447266,24.962406158447266,429089.0 +2012-12-26,25.06265640258789,25.162906646728516,24.962406158447266,25.06265640258789,460308.0 +2012-12-27,25.06265640258789,25.06265640258789,25.06265640258789,25.06265640258789,0.0 +2012-12-30,25.06265640258789,25.06265640258789,25.06265640258789,25.06265640258789,0.0 +2012-12-31,25.26315689086914,25.463659286499023,25.26315689086914,25.463659286499023,411805.0 +2013-01-01,25.363407135009766,25.664159774780273,25.363407135009766,25.56390953063965,509460.0 +2013-01-02,25.463659286499023,26.065162658691406,25.363407135009766,26.065162658691406,847069.0 +2013-01-03,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0 +2013-01-06,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0 +2013-01-07,25.96491241455078,26.065162658691406,25.76441192626953,25.96491241455078,564550.0 +2013-01-08,26.065162658691406,26.16541290283203,25.96491241455078,26.065162658691406,512924.0 +2013-01-09,26.065162658691406,27.268169403076172,26.065162658691406,26.46616554260254,1688612.0 +2013-01-10,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0 +2013-01-13,26.46616554260254,26.46616554260254,26.46616554260254,26.46616554260254,0.0 +2013-01-14,26.566415786743164,26.86716651916504,26.46616554260254,26.86716651916504,2323716.0 +2013-01-15,26.766916275024414,26.86716651916504,26.36591339111328,26.36591339111328,380314.0 +2013-01-16,26.36591339111328,26.566415786743164,26.065162658691406,26.065162658691406,355110.0 +2013-01-17,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0 +2013-01-20,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0 +2013-01-21,26.566415786743164,26.86716651916504,26.265663146972656,26.766916275024414,804660.0 +2013-01-22,26.566415786743164,27.067668914794922,26.46616554260254,26.86716651916504,1021484.0 +2013-01-23,26.766916275024414,27.067668914794922,26.66666603088379,26.66666603088379,234766.0 +2013-01-24,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0 +2013-01-27,26.66666603088379,26.66666603088379,26.66666603088379,26.66666603088379,0.0 +2013-01-28,26.265663146972656,26.46616554260254,26.265663146972656,26.36591339111328,736848.0 +2013-01-29,26.36591339111328,26.46616554260254,26.265663146972656,26.36591339111328,504874.0 +2013-01-30,26.46616554260254,26.566415786743164,26.36591339111328,26.36591339111328,462994.0 +2013-01-31,26.36591339111328,26.36591339111328,26.36591339111328,26.36591339111328,0.0 +2013-02-03,26.36591339111328,26.36591339111328,26.36591339111328,26.36591339111328,0.0 +2013-02-04,26.66666603088379,26.766916275024414,26.46616554260254,26.766916275024414,163542.0 +2013-02-05,26.566415786743164,26.86716651916504,26.46616554260254,26.66666603088379,669467.0 +2013-02-06,26.86716651916504,26.86716651916504,26.46616554260254,26.566415786743164,407925.0 +2013-02-07,26.566415786743164,26.566415786743164,26.566415786743164,26.566415786743164,0.0 +2013-02-10,26.566415786743164,26.566415786743164,26.566415786743164,26.566415786743164,0.0 +2013-02-11,26.46616554260254,26.46616554260254,26.16541290283203,26.265663146972656,325476.0 +2013-02-12,26.265663146972656,26.36591339111328,25.864660263061523,26.065162658691406,367818.0 +2013-02-13,25.864660263061523,26.065162658691406,25.864660263061523,25.96491241455078,228801.0 +2013-02-14,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0 +2013-02-17,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0 +2013-02-18,25.76441192626953,25.76441192626953,25.363407135009766,25.463659286499023,1353535.0 +2013-02-19,25.463659286499023,25.76441192626953,25.26315689086914,25.463659286499023,798778.0 +2013-02-20,25.463659286499023,25.664159774780273,25.26315689086914,25.664159774780273,606938.0 +2013-02-21,25.664159774780273,25.664159774780273,25.664159774780273,25.664159774780273,0.0 +2013-02-24,25.664159774780273,25.664159774780273,25.664159774780273,25.664159774780273,0.0 +2013-02-25,26.065162658691406,26.065162658691406,25.664159774780273,25.96491241455078,309384.0 +2013-02-26,25.76441192626953,26.065162658691406,25.76441192626953,26.065162658691406,348184.0 +2013-02-27,25.96491241455078,26.065162658691406,25.76441192626953,25.96491241455078,101777.0 +2013-02-28,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0 +2013-03-03,25.96491241455078,25.96491241455078,25.96491241455078,25.96491241455078,0.0 +2013-03-04,26.265663146972656,26.46616554260254,26.065162658691406,26.46616554260254,248315.0 +2013-03-05,26.36591339111328,26.46616554260254,26.16541290283203,26.16541290283203,412852.0 +2013-03-06,26.16541290283203,27.067668914794922,26.16541290283203,26.766916275024414,840767.0 +2013-03-07,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0 +2013-03-10,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0 +2013-03-11,26.766916275024414,26.967418670654297,26.36591339111328,26.566415786743164,546916.0 +2013-03-12,26.46616554260254,26.566415786743164,26.265663146972656,26.566415786743164,339823.0 +2013-03-13,26.46616554260254,27.067668914794922,26.36591339111328,26.766916275024414,614776.0 +2013-03-14,26.766916275024414,26.766916275024414,26.766916275024414,26.766916275024414,0.0 +2013-03-17,26.766916275024414,26.86716651916504,26.46616554260254,26.46616554260254,423124.0 +2013-03-18,26.46616554260254,26.46616554260254,26.065162658691406,26.265663146972656,391536.0 +2013-03-19,26.16541290283203,26.66666603088379,26.065162658691406,26.566415786743164,666053.0 +2013-03-20,26.566415786743164,26.967418670654297,26.566415786743164,26.66666603088379,786429.0 +2013-03-21,,,,, +2013-03-24,26.46616554260254,26.46616554260254,26.16541290283203,26.265663146972656,991425.0 +2013-03-25,26.36591339111328,26.566415786743164,26.065162658691406,26.36591339111328,370351.0 +2013-03-26,26.36591339111328,26.967418670654297,26.36591339111328,26.766916275024414,682773.0 +2013-03-27,26.66666603088379,27.067668914794922,26.66666603088379,26.967418670654297,514365.0 +2013-03-28,,,,, +2013-03-31,27.067668914794922,27.167919158935547,26.86716651916504,26.967418670654297,328736.0 +2013-04-01,26.967418670654297,27.268169403076172,26.967418670654297,27.268169403076172,723189.0 +2013-04-02,27.268169403076172,27.36842155456543,27.067668914794922,27.067668914794922,596447.0 +2013-04-03,26.66666603088379,26.86716651916504,26.46616554260254,26.66666603088379,431915.0 +2013-04-04,,,,, +2013-04-07,26.36591339111328,26.36591339111328,25.864660263061523,26.065162658691406,637247.0 +2013-04-08,25.96491241455078,26.16541290283203,25.864660263061523,26.065162658691406,514949.0 +2013-04-09,26.065162658691406,26.065162658691406,25.96491241455078,26.065162658691406,322571.0 +2013-04-10,26.265663146972656,26.265663146972656,25.96491241455078,26.16541290283203,578692.0 +2013-04-11,,,,, +2013-04-14,25.96491241455078,26.065162658691406,25.76441192626953,25.864660263061523,575208.0 +2013-04-15,25.864660263061523,25.96491241455078,25.76441192626953,25.96491241455078,609567.0 +2013-04-16,25.76441192626953,25.96491241455078,25.664159774780273,25.864660263061523,715546.0 +2013-04-17,25.864660263061523,25.96491241455078,25.664159774780273,25.664159774780273,561856.0 +2013-04-18,,,,, +2013-04-21,25.664159774780273,25.864660263061523,25.56390953063965,25.664159774780273,8438732.0 +2013-04-22,25.76441192626953,25.864660263061523,25.56390953063965,25.664159774780273,557629.0 +2013-04-23,25.664159774780273,25.864660263061523,25.26315689086914,25.76441192626953,1091160.0 +2013-04-24,25.76441192626953,25.76441192626953,25.56390953063965,25.664159774780273,349137.0 +2013-04-25,,,,, +2013-04-28,25.864660263061523,25.864660263061523,25.76441192626953,25.76441192626953,336855.0 +2013-04-29,25.864660263061523,26.16541290283203,25.864660263061523,26.065162658691406,837605.0 +2013-04-30,26.065162658691406,26.16541290283203,26.065162658691406,26.065162658691406,699432.0 +2013-05-01,26.16541290283203,26.16541290283203,25.96491241455078,26.065162658691406,715726.0 +2013-05-02,26.065162658691406,26.065162658691406,26.065162658691406,26.065162658691406,0.0 +2013-05-05,26.065162658691406,26.265663146972656,25.96491241455078,26.065162658691406,749439.0 +2013-05-06,26.065162658691406,26.16541290283203,25.96491241455078,26.065162658691406,624407.0 +2013-05-07,26.065162658691406,27.36842155456543,26.065162658691406,26.265663146972656,1935813.0 +2013-05-08,26.46616554260254,26.566415786743164,26.065162658691406,26.16541290283203,1111898.0 +2013-05-09,,,,, +2013-05-12,26.065162658691406,26.566415786743164,26.065162658691406,26.265663146972656,1062053.0 +2013-05-13,26.16541290283203,26.566415786743164,26.065162658691406,26.566415786743164,608315.0 +2013-05-14,26.36591339111328,26.66666603088379,26.36591339111328,26.46616554260254,532360.0 +2013-05-15,26.36591339111328,26.46616554260254,25.96491241455078,26.36591339111328,967894.0 +2013-05-16,,,,, +2013-05-19,26.566415786743164,26.66666603088379,26.36591339111328,26.46616554260254,1654156.0 +2013-05-20,26.566415786743164,26.66666603088379,26.265663146972656,26.46616554260254,1068384.0 +2013-05-21,26.566415786743164,26.86716651916504,26.36591339111328,26.766916275024414,694793.0 +2013-05-22,26.86716651916504,26.86716651916504,26.566415786743164,26.766916275024414,954926.0 +2013-05-23,,,,, +2013-05-26,26.766916275024414,26.86716651916504,26.566415786743164,26.566415786743164,251571.0 +2013-05-27,26.566415786743164,26.66666603088379,26.46616554260254,26.566415786743164,347987.0 +2013-05-28,26.566415786743164,26.66666603088379,26.46616554260254,26.566415786743164,713748.0 +2013-05-29,27.76942253112793,29.172931671142578,27.669172286987305,28.070175170898438,13272019.0 +2013-05-30,,,,, +2013-06-02,28.270675659179688,28.370927810668945,28.070175170898438,28.070175170898438,1254209.0 +2013-06-03,28.070175170898438,28.270675659179688,27.969924926757812,28.070175170898438,2015438.0 +2013-06-04,28.170425415039062,28.170425415039062,27.869674682617188,27.969924926757812,960258.0 +2013-06-05,27.969924926757812,28.471176147460938,27.869674682617188,28.370927810668945,1507786.0 +2013-06-06,,,,, +2013-06-09,28.170425415039062,28.170425415039062,27.969924926757812,28.070175170898438,1279543.0 +2013-06-10,28.170425415039062,28.170425415039062,27.969924926757812,28.070175170898438,1086594.0 +2013-06-11,27.969924926757812,28.070175170898438,27.969924926757812,28.070175170898438,780045.0 +2013-06-12,28.070175170898438,28.170425415039062,27.869674682617188,28.170425415039062,1317423.0 +2013-06-13,,,,, +2013-06-16,26.766916275024414,27.268169403076172,26.66666603088379,27.167919158935547,1522656.0 +2013-06-17,27.36842155456543,28.170425415039062,27.36842155456543,27.969924926757812,1399427.0 +2013-06-18,28.170425415039062,28.170425415039062,27.56892204284668,27.76942253112793,888563.0 +2013-06-19,27.76942253112793,27.969924926757812,27.468671798706055,27.76942253112793,698783.0 +2013-06-20,,,,, +2013-06-23,27.76942253112793,28.070175170898438,27.76942253112793,28.070175170898438,420994.0 +2013-06-24,28.070175170898438,28.070175170898438,27.869674682617188,27.869674682617188,263965.0 +2013-06-25,27.969924926757812,28.070175170898438,27.76942253112793,27.869674682617188,565572.0 +2013-06-26,28.471176147460938,28.872180938720703,28.170425415039062,28.370927810668945,3547411.0 +2013-06-27,47.166664123535156,47.166664123535156,47.166664123535156,47.166664123535156,0.0 +2013-06-30,28.370927810668945,28.471176147460938,28.070175170898438,28.170425415039062,809388.0 +2013-07-01,28.170425415039062,28.471176147460938,28.070175170898438,28.370927810668945,1145853.0 +2013-07-02,28.270675659179688,28.571428298950195,28.170425415039062,28.370927810668945,1061142.0 +2013-07-03,28.471176147460938,28.67167854309082,28.471176147460938,28.67167854309082,840585.0 +2013-07-04,28.67167854309082,28.67167854309082,28.67167854309082,28.67167854309082,0.0 +2013-07-07,28.872180938720703,29.273181915283203,28.872180938720703,29.273181915283203,1081788.0 +2013-07-08,29.172931671142578,29.674184799194336,29.172931671142578,29.473684310913086,1235431.0 +2013-07-09,29.57393455505371,29.57393455505371,29.172931671142578,29.373432159423828,662235.0 +2013-07-10,29.373432159423828,29.373432159423828,28.872180938720703,29.072681427001953,513298.0 +2013-07-11,,,,, +2013-07-14,29.072681427001953,29.273181915283203,28.972431182861328,29.273181915283203,496862.0 +2013-07-15,29.172931671142578,29.473684310913086,29.072681427001953,29.473684310913086,463189.0 +2013-07-16,29.273181915283203,29.473684310913086,29.273181915283203,29.373432159423828,319082.0 +2013-07-17,29.473684310913086,29.974937438964844,29.373432159423828,29.674184799194336,2225223.0 +2013-07-18,,,,, +2013-07-21,29.373432159423828,29.874685287475586,29.373432159423828,29.874685287475586,587243.0 +2013-07-22,29.874685287475586,29.974937438964844,29.674184799194336,29.874685287475586,846159.0 +2013-07-23,29.974937438964844,29.974937438964844,29.674184799194336,29.774436950683594,858186.0 +2013-07-24,29.774436950683594,29.874685287475586,29.674184799194336,29.874685287475586,445927.0 +2013-07-25,29.874685287475586,29.874685287475586,29.874685287475586,29.874685287475586,0.0 +2013-07-28,30.576440811157227,30.8771915435791,30.175437927246094,30.27568817138672,1808721.0 +2013-07-29,30.375938415527344,30.776941299438477,30.175437927246094,30.776941299438477,753765.0 +2013-07-30,30.776941299438477,32.380950927734375,30.67669105529785,32.180450439453125,3803978.0 +2013-07-31,32.380950927734375,34.385963439941406,32.180450439453125,33.483707427978516,5185920.0 +2013-08-01,33.68421173095703,34.185462951660156,32.98245620727539,33.283206939697266,2774862.0 +2013-08-04,33.88471221923828,33.984962463378906,33.483707427978516,33.784461975097656,1686031.0 +2013-08-05,33.784461975097656,34.08521270751953,33.68421173095703,33.88471221923828,1963109.0 +2013-08-11,33.88471221923828,33.88471221923828,33.88471221923828,33.88471221923828,0.0 +2013-08-13,34.08521270751953,34.48621368408203,33.88471221923828,33.984962463378906,1991773.0 +2013-08-14,34.08521270751953,34.185462951660156,33.68421173095703,33.88471221923828,1234114.0 +2013-08-15,33.88471221923828,34.08521270751953,33.784461975097656,33.88471221923828,853236.0 +2013-08-18,,,,, +2013-08-19,33.88471221923828,33.88471221923828,33.58395767211914,33.88471221923828,1215625.0 +2013-08-20,33.68421173095703,33.88471221923828,33.483707427978516,33.68421173095703,1144374.0 +2013-08-21,33.68421173095703,33.784461975097656,33.283206939697266,33.68421173095703,1482564.0 +2013-08-22,33.68421173095703,33.784461975097656,33.38345718383789,33.68421173095703,793082.0 +2013-08-25,33.68421173095703,33.984962463378906,33.483707427978516,33.68421173095703,1593169.0 +2013-08-26,33.68421173095703,33.68421173095703,33.283206939697266,33.483707427978516,1684094.0 +2013-08-27,33.082706451416016,33.082706451416016,31.278194427490234,32.180450439453125,3190850.0 +2013-08-28,31.17794418334961,32.882205963134766,31.077693939208984,32.180450439453125,2978165.0 +2013-08-29,32.481201171875,32.882205963134766,31.979949951171875,32.180450439453125,1740537.0 +2013-09-01,32.581451416015625,33.483707427978516,32.581451416015625,33.38345718383789,1779856.0 +2013-09-02,33.58395767211914,33.68421173095703,32.98245620727539,33.68421173095703,2100044.0 +2013-09-03,33.68421173095703,34.185462951660156,32.78195571899414,32.98245620727539,3873923.0 +2013-09-04,32.882205963134766,32.882205963134766,31.87969970703125,31.87969970703125,2118153.0 +2013-09-05,31.679197311401367,32.581451416015625,31.478696823120117,32.380950927734375,1767380.0 +2013-09-08,32.882205963134766,33.38345718383789,32.581451416015625,32.882205963134766,2223083.0 +2013-09-09,32.98245620727539,32.98245620727539,32.481201171875,32.882205963134766,2016147.0 +2013-09-10,34.135337829589844,34.135337829589844,33.082706451416016,33.38345718383789,4940605.0 +2013-09-11,33.68421173095703,33.68421173095703,33.082706451416016,33.082706451416016,1866405.0 +2013-09-12,33.23308181762695,33.23308181762695,32.93233108520508,33.082706451416016,1098515.0 +2013-09-15,33.38345718383789,33.68421173095703,33.23308181762695,33.38345718383789,1495314.0 +2013-09-16,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,1090147.0 +2013-09-17,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,787318.0 +2013-09-18,33.38345718383789,33.38345718383789,33.082706451416016,33.38345718383789,788389.0 +2013-09-19,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,1256946.0 +2013-09-24,33.38345718383789,33.53383255004883,33.23308181762695,33.38345718383789,517283.0 +2013-09-25,33.38345718383789,33.38345718383789,33.38345718383789,33.38345718383789,0.0 +2013-09-26,33.23308181762695,33.38345718383789,33.082706451416016,33.38345718383789,645394.0 +2013-09-29,33.082706451416016,33.23308181762695,32.93233108520508,33.082706451416016,407430.0 +2013-09-30,33.082706451416016,33.082706451416016,32.78195571899414,32.93233108520508,358172.0 +2013-10-01,32.93233108520508,33.082706451416016,32.78195571899414,32.93233108520508,310584.0 +2013-10-02,33.082706451416016,33.082706451416016,32.78195571899414,33.082706451416016,465475.0 +2013-10-03,32.93233108520508,33.082706451416016,32.78195571899414,32.93233108520508,430402.0 +2013-10-06,33.082706451416016,33.23308181762695,32.63157653808594,32.78195571899414,819838.0 +2013-10-07,32.78195571899414,32.93233108520508,32.33082580566406,32.33082580566406,777675.0 +2013-10-08,32.33082580566406,32.33082580566406,31.72932243347168,31.87969970703125,655364.0 +2013-10-09,31.72932243347168,31.72932243347168,31.127819061279297,31.278194427490234,879675.0 +2013-10-10,31.278194427490234,31.72932243347168,31.278194427490234,31.72932243347168,529780.0 +2013-10-13,31.72932243347168,31.72932243347168,31.72932243347168,31.72932243347168,0.0 +2013-10-20,32.180450439453125,32.481201171875,32.03007507324219,32.481201171875,620910.0 +2013-10-21,32.481201171875,33.38345718383789,32.33082580566406,33.082706451416016,1108124.0 +2013-10-22,33.082706451416016,34.28571319580078,33.082706451416016,33.53383255004883,2537161.0 +2013-10-23,33.53383255004883,33.68421173095703,33.38345718383789,33.53383255004883,642190.0 +2013-10-24,33.53383255004883,33.83458709716797,33.53383255004883,33.53383255004883,635507.0 +2013-10-27,33.68421173095703,33.83458709716797,33.38345718383789,33.68421173095703,549595.0 +2013-10-28,33.68421173095703,33.83458709716797,33.38345718383789,33.38345718383789,473677.0 +2013-10-29,33.53383255004883,33.53383255004883,32.63157653808594,32.78195571899414,630182.0 +2013-10-30,33.082706451416016,33.68421173095703,32.78195571899414,33.53383255004883,1249982.0 +2013-10-31,33.68421173095703,33.68421173095703,33.53383255004883,33.68421173095703,424278.0 +2013-11-03,33.83458709716797,34.135337829589844,33.53383255004883,33.83458709716797,512879.0 +2013-11-04,33.83458709716797,33.83458709716797,33.53383255004883,33.83458709716797,465672.0 +2013-11-05,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,781441.0 +2013-11-06,33.984962463378906,33.984962463378906,33.68421173095703,33.68421173095703,519921.0 +2013-11-07,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,521137.0 +2013-11-10,33.83458709716797,33.984962463378906,33.68421173095703,33.83458709716797,298859.0 +2013-11-11,33.83458709716797,33.83458709716797,33.68421173095703,33.83458709716797,613244.0 +2013-11-12,33.68421173095703,33.984962463378906,33.68421173095703,33.83458709716797,719182.0 +2013-11-13,33.83458709716797,33.83458709716797,33.68421173095703,33.68421173095703,254512.0 +2013-11-14,33.68421173095703,33.83458709716797,33.53383255004883,33.53383255004883,332155.0 +2013-11-17,33.68421173095703,33.83458709716797,33.23308181762695,33.53383255004883,552643.0 +2013-11-18,33.53383255004883,33.53383255004883,33.23308181762695,33.53383255004883,389663.0 +2013-11-19,33.53383255004883,33.53383255004883,32.93233108520508,33.38345718383789,852375.0 +2013-11-20,33.23308181762695,33.53383255004883,33.082706451416016,33.23308181762695,373791.0 +2013-11-21,33.23308181762695,33.23308181762695,32.93233108520508,33.082706451416016,373498.0 +2013-11-24,33.23308181762695,33.38345718383789,33.082706451416016,33.23308181762695,346185.0 +2013-11-25,33.082706451416016,33.23308181762695,33.082706451416016,33.082706451416016,281295.0 +2013-11-26,33.082706451416016,33.23308181762695,32.78195571899414,32.93233108520508,731608.0 +2013-11-27,32.78195571899414,32.93233108520508,32.180450439453125,32.33082580566406,1289124.0 +2013-11-28,32.33082580566406,32.63157653808594,32.180450439453125,32.33082580566406,890160.0 +2013-12-01,32.33082580566406,32.481201171875,32.180450439453125,32.33082580566406,601387.0 +2013-12-02,32.180450439453125,32.180450439453125,31.87969970703125,32.180450439453125,830250.0 +2013-12-03,32.03007507324219,32.33082580566406,31.87969970703125,31.87969970703125,732785.0 +2013-12-04,31.87969970703125,32.33082580566406,31.87969970703125,32.180450439453125,959031.0 +2013-12-05,32.180450439453125,32.180450439453125,31.87969970703125,32.03007507324219,427942.0 +2013-12-08,32.33082580566406,32.63157653808594,32.180450439453125,32.33082580566406,1087815.0 +2013-12-09,32.33082580566406,32.481201171875,32.180450439453125,32.180450439453125,415713.0 +2013-12-10,32.33082580566406,32.93233108520508,32.33082580566406,32.63157653808594,1263448.0 +2013-12-11,32.78195571899414,33.082706451416016,32.78195571899414,32.78195571899414,1089351.0 +2013-12-12,32.78195571899414,32.78195571899414,32.33082580566406,32.63157653808594,653939.0 +2013-12-15,32.481201171875,32.63157653808594,32.33082580566406,32.481201171875,444429.0 +2013-12-16,32.481201171875,32.63157653808594,32.180450439453125,32.33082580566406,821517.0 +2013-12-17,32.481201171875,32.481201171875,31.87969970703125,32.03007507324219,1062623.0 +2013-12-18,32.180450439453125,32.63157653808594,32.03007507324219,32.33082580566406,1359883.0 +2013-12-19,32.33082580566406,32.33082580566406,31.87969970703125,32.03007507324219,1529174.0 +2013-12-22,32.03007507324219,32.180450439453125,31.87969970703125,32.03007507324219,743800.0 +2013-12-23,32.180450439453125,32.180450439453125,31.87969970703125,31.87969970703125,625763.0 +2013-12-24,31.87969970703125,32.180450439453125,31.87969970703125,32.03007507324219,677161.0 +2013-12-25,32.03007507324219,32.180450439453125,31.87969970703125,31.87969970703125,674702.0 +2013-12-26,31.87969970703125,32.180450439453125,31.87969970703125,32.180450439453125,489664.0 +2013-12-29,32.180450439453125,32.180450439453125,31.87969970703125,32.180450439453125,438303.0 +2013-12-30,31.87969970703125,32.03007507324219,31.72932243347168,31.87969970703125,1479942.0 +2013-12-31,31.87969970703125,32.03007507324219,31.578947067260742,31.578947067260742,1033661.0 +2014-01-01,31.72932243347168,31.87969970703125,31.578947067260742,31.87969970703125,795534.0 +2014-01-02,31.87969970703125,31.87969970703125,31.578947067260742,31.87969970703125,537305.0 +2014-01-05,31.72932243347168,31.72932243347168,31.578947067260742,31.72932243347168,388057.0 +2014-01-06,31.578947067260742,31.72932243347168,31.428571701049805,31.72932243347168,403038.0 +2014-01-07,31.578947067260742,31.72932243347168,31.428571701049805,31.578947067260742,550084.0 +2014-01-08,31.578947067260742,31.578947067260742,31.278194427490234,31.578947067260742,756577.0 +2014-01-09,31.578947067260742,32.180450439453125,31.428571701049805,32.180450439453125,2085187.0 +2014-01-12,32.180450439453125,32.33082580566406,31.87969970703125,32.180450439453125,577233.0 +2014-01-13,32.03007507324219,32.180450439453125,31.87969970703125,32.03007507324219,619530.0 +2014-01-14,32.03007507324219,32.03007507324219,32.03007507324219,32.03007507324219,0.0 +2014-01-15,32.03007507324219,32.481201171875,32.03007507324219,32.481201171875,670576.0 +2014-01-16,32.481201171875,33.83458709716797,32.180450439453125,33.23308181762695,3578431.0 +2014-01-19,33.082706451416016,33.83458709716797,32.78195571899414,33.53383255004883,2202975.0 +2014-01-20,33.38345718383789,34.8872184753418,33.23308181762695,34.8872184753418,3003924.0 +2014-01-21,34.8872184753418,35.78947448730469,34.73684310913086,35.48871994018555,2226208.0 +2014-01-22,35.639095306396484,37.14285659790039,35.48871994018555,36.09022521972656,3129159.0 +2014-01-23,36.09022521972656,36.541351318359375,35.78947448730469,35.939849853515625,743551.0 +2014-01-26,34.8872184753418,36.2406005859375,34.58646774291992,35.78947448730469,1319311.0 +2014-01-27,35.33834457397461,36.2406005859375,35.18796920776367,35.939849853515625,1543607.0 +2014-01-28,35.78947448730469,36.39097595214844,35.639095306396484,35.78947448730469,578742.0 +2014-01-29,35.78947448730469,35.939849853515625,35.48871994018555,35.639095306396484,509651.0 +2014-01-30,35.639095306396484,36.09022521972656,35.33834457397461,35.939849853515625,824648.0 +2014-02-02,35.78947448730469,36.39097595214844,35.78947448730469,35.939849853515625,713513.0 +2014-02-03,35.939849853515625,36.39097595214844,35.48871994018555,36.2406005859375,1295676.0 +2014-02-04,35.78947448730469,36.09022521972656,35.48871994018555,35.939849853515625,931136.0 +2014-02-05,35.939849853515625,37.744361877441406,35.939849853515625,37.443607330322266,3423604.0 +2014-02-06,37.5939826965332,39.09774398803711,37.29323196411133,39.09774398803711,2728282.0 +2014-02-09,39.24811935424805,40.0,38.345863342285156,38.94736862182617,1608970.0 +2014-02-10,39.09774398803711,39.09774398803711,38.19548797607422,38.345863342285156,723313.0 +2014-02-11,38.04511260986328,38.19548797607422,37.29323196411133,38.04511260986328,943528.0 +2014-02-12,38.04511260986328,38.345863342285156,37.894737243652344,38.345863342285156,508997.0 +2014-02-13,38.496238708496094,38.796993255615234,38.345863342285156,38.345863342285156,611342.0 +2014-02-16,38.496238708496094,38.6466178894043,38.19548797607422,38.19548797607422,613615.0 +2014-02-17,38.19548797607422,38.345863342285156,37.894737243652344,38.04511260986328,290171.0 +2014-02-18,38.04511260986328,38.345863342285156,37.894737243652344,38.19548797607422,277452.0 +2014-02-19,38.345863342285156,38.345863342285156,38.04511260986328,38.345863342285156,411337.0 +2014-02-20,38.345863342285156,38.345863342285156,37.894737243652344,38.345863342285156,418338.0 +2014-02-23,38.496238708496094,38.6466178894043,38.19548797607422,38.19548797607422,332219.0 +2014-02-24,38.19548797607422,38.19548797607422,37.744361877441406,38.04511260986328,588917.0 +2014-02-25,38.19548797607422,38.19548797607422,37.29323196411133,37.443607330322266,1814946.0 +2014-02-26,37.443607330322266,37.443607330322266,36.842105865478516,37.29323196411133,1094974.0 +2014-02-27,37.29323196411133,37.5939826965332,36.99248123168945,37.29323196411133,815299.0 +2014-03-02,37.29323196411133,37.29323196411133,36.99248123168945,37.29323196411133,803293.0 +2014-03-03,37.14285659790039,37.29323196411133,36.842105865478516,36.842105865478516,1119071.0 +2014-03-04,36.842105865478516,37.5939826965332,36.842105865478516,37.29323196411133,653006.0 +2014-03-05,37.5939826965332,37.5939826965332,36.842105865478516,36.99248123168945,839934.0 +2014-03-06,37.14285659790039,37.744361877441406,36.842105865478516,37.744361877441406,869439.0 +2014-03-09,38.04511260986328,38.496238708496094,37.894737243652344,38.19548797607422,1423106.0 +2014-03-10,38.345863342285156,38.345863342285156,37.894737243652344,37.894737243652344,550545.0 +2014-03-11,37.894737243652344,38.345863342285156,37.5939826965332,38.19548797607422,586220.0 +2014-03-12,38.19548797607422,38.19548797607422,37.744361877441406,38.04511260986328,453579.0 +2014-03-13,38.04511260986328,38.04511260986328,38.04511260986328,38.04511260986328,0.0 +2014-03-16,37.744361877441406,38.19548797607422,37.744361877441406,38.04511260986328,365608.0 +2014-03-17,38.04511260986328,38.19548797607422,36.99248123168945,37.14285659790039,1255917.0 +2014-03-18,37.5939826965332,37.5939826965332,37.14285659790039,37.29323196411133,874498.0 +2014-03-19,37.29323196411133,37.443607330322266,36.99248123168945,37.443607330322266,470118.0 +2014-03-20,37.443607330322266,37.5939826965332,37.14285659790039,37.5939826965332,289664.0 +2014-03-23,37.5939826965332,38.19548797607422,37.443607330322266,37.894737243652344,979608.0 +2014-03-24,37.894737243652344,37.894737243652344,37.443607330322266,37.744361877441406,934609.0 +2014-03-25,37.5939826965332,37.894737243652344,37.443607330322266,37.744361877441406,605243.0 +2014-03-26,37.5939826965332,37.894737243652344,37.443607330322266,37.744361877441406,732758.0 +2014-03-27,37.5939826965332,38.04511260986328,37.5939826965332,37.894737243652344,783135.0 +2014-03-30,37.894737243652344,39.09774398803711,37.894737243652344,38.6466178894043,1681833.0 +2014-03-31,38.796993255615234,38.796993255615234,38.345863342285156,38.796993255615234,885703.0 +2014-04-01,38.6466178894043,38.94736862182617,38.496238708496094,38.94736862182617,1287694.0 +2014-04-02,38.94736862182617,39.398494720458984,38.796993255615234,39.398494720458984,1822211.0 +2014-04-03,38.94736862182617,39.24811935424805,38.496238708496094,39.24811935424805,1766098.0 +2014-04-06,39.24811935424805,39.24811935424805,38.6466178894043,38.94736862182617,635804.0 +2014-04-07,38.94736862182617,38.94736862182617,38.6466178894043,38.796993255615234,551891.0 +2014-04-08,38.796993255615234,38.94736862182617,38.6466178894043,38.796993255615234,622616.0 +2014-04-09,38.796993255615234,38.94736862182617,38.496238708496094,38.6466178894043,972720.0 +2014-04-10,38.6466178894043,38.796993255615234,38.496238708496094,38.6466178894043,535838.0 +2014-04-13,38.6466178894043,38.6466178894043,38.04511260986328,38.345863342285156,537587.0 +2014-04-14,38.496238708496094,38.496238708496094,38.345863342285156,38.496238708496094,366348.0 +2014-04-15,38.496238708496094,38.796993255615234,38.345863342285156,38.796993255615234,571479.0 +2014-04-16,38.94736862182617,38.94736862182617,38.6466178894043,38.94736862182617,755311.0 +2014-04-17,38.94736862182617,39.24811935424805,38.796993255615234,39.09774398803711,988968.0 +2014-04-20,39.24811935424805,39.24811935424805,38.796993255615234,38.796993255615234,808631.0 +2014-04-21,39.09774398803711,39.09774398803711,38.796993255615234,38.94736862182617,505102.0 +2014-04-22,38.94736862182617,39.09774398803711,38.796993255615234,38.94736862182617,484746.0 +2014-04-23,39.09774398803711,39.09774398803711,38.6466178894043,38.796993255615234,370938.0 +2014-04-24,38.6466178894043,40.90225601196289,38.496238708496094,40.60150146484375,1706930.0 +2014-04-27,40.75188064575195,43.30826950073242,40.75188064575195,42.706764221191406,4204291.0 +2014-04-28,42.706764221191406,44.060150146484375,41.50375747680664,42.105262756347656,1752506.0 +2014-04-29,41.80451202392578,42.706764221191406,41.654136657714844,42.105262756347656,1021084.0 +2014-04-30,42.105262756347656,42.255638122558594,40.75188064575195,41.3533821105957,1767797.0 +2014-05-01,41.50375747680664,41.50375747680664,40.90225601196289,40.90225601196289,819630.0 +2014-05-04,41.05263137817383,41.654136657714844,40.75188064575195,40.75188064575195,919329.0 +2014-05-05,40.90225601196289,40.90225601196289,40.60150146484375,40.90225601196289,680752.0 +2014-05-06,40.90225601196289,41.3533821105957,40.75188064575195,40.75188064575195,1178459.0 +2014-05-07,40.75188064575195,40.90225601196289,40.300750732421875,40.45112609863281,589096.0 +2014-05-08,40.60150146484375,40.90225601196289,40.300750732421875,40.90225601196289,450625.0 +2014-05-11,40.75188064575195,41.05263137817383,40.60150146484375,40.90225601196289,520555.0 +2014-05-12,40.90225601196289,41.203006744384766,40.75188064575195,40.75188064575195,781350.0 +2014-05-13,40.90225601196289,41.05263137817383,40.60150146484375,40.90225601196289,862825.0 +2014-05-14,40.90225601196289,41.05263137817383,40.45112609863281,40.60150146484375,946231.0 +2014-05-15,40.75188064575195,41.50375747680664,40.60150146484375,41.203006744384766,1755580.0 +2014-05-18,41.203006744384766,41.50375747680664,40.90225601196289,41.3533821105957,1844332.0 +2014-05-19,41.05263137817383,41.3533821105957,40.75188064575195,41.3533821105957,1169713.0 +2014-05-20,41.203006744384766,41.654136657714844,41.05263137817383,41.3533821105957,767833.0 +2014-05-21,41.50375747680664,41.50375747680664,41.203006744384766,41.203006744384766,451022.0 +2014-05-22,41.203006744384766,42.255638122558594,41.203006744384766,41.80451202392578,1430411.0 +2014-05-25,41.80451202392578,42.105262756347656,41.3533821105957,42.105262756347656,754843.0 +2014-05-26,42.105262756347656,43.30826950073242,42.105262756347656,42.706764221191406,3630861.0 +2014-05-27,42.85714340209961,43.157894134521484,42.105262756347656,42.255638122558594,1499786.0 +2014-05-28,42.40601348876953,42.40601348876953,41.80451202392578,42.255638122558594,893982.0 +2014-05-29,42.105262756347656,42.706764221191406,41.80451202392578,42.105262756347656,1550409.0 +2014-06-01,42.255638122558594,42.706764221191406,42.105262756347656,42.706764221191406,1004472.0 +2014-06-02,42.55638885498047,42.706764221191406,42.255638122558594,42.40601348876953,290457.0 +2014-06-03,42.105262756347656,42.40601348876953,42.105262756347656,42.255638122558594,243237.0 +2014-06-04,42.105262756347656,42.706764221191406,42.105262756347656,42.55638885498047,896928.0 +2014-06-05,42.55638885498047,43.00751876831055,42.105262756347656,42.706764221191406,1145645.0 +2014-06-08,42.85714340209961,43.00751876831055,42.105262756347656,43.00751876831055,1522304.0 +2014-06-09,42.706764221191406,44.060150146484375,42.706764221191406,43.45864486694336,2365376.0 +2014-06-10,43.45864486694336,44.21052551269531,43.30826950073242,43.7593994140625,1629635.0 +2014-06-11,43.7593994140625,44.51127624511719,43.6090202331543,44.36090087890625,1306316.0 +2014-06-12,44.21052551269531,44.51127624511719,43.90977478027344,44.21052551269531,941877.0 +2014-06-15,43.7593994140625,43.90977478027344,42.85714340209961,43.30826950073242,1004565.0 +2014-06-16,43.30826950073242,43.45864486694336,41.3533821105957,42.255638122558594,1280524.0 +2014-06-17,41.3533821105957,43.00751876831055,41.203006744384766,42.85714340209961,992313.0 +2014-06-18,42.85714340209961,43.157894134521484,42.55638885498047,43.157894134521484,520324.0 +2014-06-19,43.00751876831055,43.157894134521484,42.55638885498047,43.00751876831055,453776.0 +2014-06-22,43.00751876831055,43.45864486694336,42.40601348876953,43.157894134521484,1076776.0 +2014-06-23,42.706764221191406,43.00751876831055,42.255638122558594,42.706764221191406,674682.0 +2014-06-24,42.706764221191406,42.706764221191406,41.654136657714844,42.40601348876953,1439841.0 +2014-06-25,42.55638885498047,42.55638885498047,41.80451202392578,41.95488739013672,1052931.0 +2014-06-26,41.80451202392578,42.55638885498047,41.80451202392578,42.105262756347656,744778.0 +2014-06-29,41.80451202392578,42.255638122558594,41.50375747680664,42.105262756347656,569251.0 +2014-06-30,42.105262756347656,42.40601348876953,41.80451202392578,42.105262756347656,915114.0 +2014-07-01,42.105262756347656,42.255638122558594,41.80451202392578,42.105262756347656,1333630.0 +2014-07-02,41.95488739013672,42.55638885498047,41.95488739013672,42.255638122558594,623251.0 +2014-07-03,42.255638122558594,42.255638122558594,41.80451202392578,42.105262756347656,839399.0 +2014-07-06,42.255638122558594,42.55638885498047,42.105262756347656,42.55638885498047,849180.0 +2014-07-07,42.55638885498047,42.55638885498047,42.255638122558594,42.40601348876953,754126.0 +2014-07-08,42.40601348876953,42.706764221191406,42.105262756347656,42.55638885498047,651164.0 +2014-07-09,42.55638885498047,42.55638885498047,42.255638122558594,42.255638122558594,447500.0 +2014-07-10,42.255638122558594,42.55638885498047,42.105262756347656,42.40601348876953,544709.0 +2014-07-13,42.40601348876953,42.55638885498047,42.255638122558594,42.255638122558594,413831.0 +2014-07-14,42.255638122558594,42.85714340209961,42.255638122558594,42.85714340209961,697851.0 +2014-07-15,43.00751876831055,43.00751876831055,42.55638885498047,42.85714340209961,841479.0 +2014-07-16,42.85714340209961,43.00751876831055,42.706764221191406,42.85714340209961,447639.0 +2014-07-17,42.85714340209961,43.6090202331543,42.706764221191406,43.157894134521484,1031514.0 +2014-07-20,43.157894134521484,43.157894134521484,42.55638885498047,42.85714340209961,696745.0 +2014-07-21,42.85714340209961,42.85714340209961,42.255638122558594,42.55638885498047,483283.0 +2014-07-22,43.00751876831055,43.90977478027344,42.85714340209961,43.90977478027344,1602452.0 +2014-07-23,43.90977478027344,44.962406158447266,43.90977478027344,44.36090087890625,1220765.0 +2014-07-24,44.36090087890625,44.36090087890625,43.6090202331543,43.7593994140625,854629.0 +2014-08-03,43.6090202331543,43.90977478027344,43.157894134521484,43.7593994140625,688818.0 +2014-08-04,43.90977478027344,44.21052551269531,43.90977478027344,44.060150146484375,499582.0 +2014-08-05,44.060150146484375,45.1127815246582,44.060150146484375,44.060150146484375,1602103.0 +2014-08-06,44.21052551269531,44.21052551269531,43.6090202331543,43.7593994140625,844441.0 +2014-08-07,43.90977478027344,44.21052551269531,43.7593994140625,44.060150146484375,563570.0 +2014-08-10,44.21052551269531,44.21052551269531,43.90977478027344,44.060150146484375,508168.0 +2014-08-11,43.90977478027344,44.81203079223633,43.90977478027344,44.51127624511719,1083876.0 +2014-08-12,44.66165542602539,44.962406158447266,44.36090087890625,44.66165542602539,1281732.0 +2014-08-13,44.962406158447266,47.3684196472168,44.81203079223633,46.917293548583984,2808634.0 +2014-08-14,46.917293548583984,47.819549560546875,46.61654281616211,46.917293548583984,1359371.0 +2014-08-17,46.917293548583984,47.21804428100586,46.61654281616211,47.21804428100586,851806.0 +2014-08-18,47.06766891479492,47.21804428100586,46.917293548583984,47.06766891479492,397413.0 +2014-08-19,47.06766891479492,47.21804428100586,46.917293548583984,47.06766891479492,322659.0 +2014-08-20,47.06766891479492,47.21804428100586,46.61654281616211,46.917293548583984,940950.0 +2014-08-21,46.917293548583984,46.917293548583984,46.31578826904297,46.76691818237305,461310.0 +2014-08-24,46.61654281616211,47.3684196472168,46.61654281616211,47.3684196472168,718816.0 +2014-08-25,47.21804428100586,47.21804428100586,46.31578826904297,46.61654281616211,851617.0 +2014-08-26,46.31578826904297,46.917293548583984,46.31578826904297,46.76691818237305,316410.0 +2014-08-27,46.76691818237305,46.917293548583984,46.466163635253906,46.76691818237305,812566.0 +2014-08-28,46.76691818237305,46.76691818237305,46.16541290283203,46.61654281616211,567765.0 +2014-08-31,46.61654281616211,47.21804428100586,46.61654281616211,47.06766891479492,510166.0 +2014-09-01,46.917293548583984,47.06766891479492,46.76691818237305,46.917293548583984,368976.0 +2014-09-02,46.917293548583984,46.917293548583984,46.466163635253906,46.76691818237305,343891.0 +2014-09-03,46.61654281616211,46.917293548583984,46.466163635253906,46.76691818237305,309072.0 +2014-09-04,46.61654281616211,46.917293548583984,46.61654281616211,46.917293548583984,460416.0 +2014-09-07,46.917293548583984,47.06766891479492,46.61654281616211,46.76691818237305,484435.0 +2014-09-08,46.76691818237305,47.66917037963867,46.76691818237305,47.3684196472168,660785.0 +2014-09-09,47.3684196472168,47.518795013427734,46.61654281616211,46.76691818237305,857889.0 +2014-09-10,46.61654281616211,47.06766891479492,46.16541290283203,46.16541290283203,1415780.0 +2014-09-11,46.31578826904297,46.31578826904297,45.41353225708008,45.41353225708008,1010231.0 +2014-09-14,45.563907623291016,45.563907623291016,44.66165542602539,44.81203079223633,1038518.0 +2014-09-15,44.66165542602539,45.1127815246582,44.060150146484375,44.66165542602539,1716522.0 +2014-09-16,44.66165542602539,45.71428680419922,44.51127624511719,45.41353225708008,852224.0 +2014-09-17,45.71428680419922,48.12030029296875,45.41353225708008,47.96992492675781,3579093.0 +2014-09-18,47.96992492675781,48.421051025390625,47.518795013427734,47.819549560546875,2057664.0 +2014-09-21,47.819549560546875,50.375938415527344,47.66917037963867,49.323307037353516,1761082.0 +2014-09-22,48.8721809387207,49.323307037353516,47.819549560546875,49.02255630493164,1416784.0 +2014-09-24,48.721805572509766,48.721805572509766,47.96992492675781,47.96992492675781,2346366.0 +2014-09-25,47.819549560546875,49.323307037353516,47.819549560546875,48.57142639160156,2217881.0 +2014-09-28,48.57142639160156,48.8721809387207,47.96992492675781,48.12030029296875,1837935.0 +2014-09-29,47.96992492675781,48.27067565917969,47.819549560546875,48.12030029296875,1665592.0 +2014-09-30,48.27067565917969,48.57142639160156,48.12030029296875,48.421051025390625,1729320.0 +2014-10-01,48.12030029296875,49.02255630493164,48.12030029296875,48.57142639160156,876252.0 +2014-10-02,48.27067565917969,48.57142639160156,47.66917037963867,47.819549560546875,1352222.0 +2014-10-12,47.21804428100586,47.21804428100586,44.51127624511719,45.71428680419922,1229205.0 +2014-10-13,44.962406158447266,49.323307037353516,44.962406158447266,49.02255630493164,2587988.0 +2014-10-14,48.721805572509766,48.721805572509766,46.917293548583984,47.21804428100586,2783267.0 +2014-10-15,47.21804428100586,47.21804428100586,45.864662170410156,46.61654281616211,2735903.0 +2014-10-16,45.864662170410156,46.76691818237305,45.1127815246582,45.71428680419922,4654903.0 +2014-10-19,46.76691818237305,46.917293548583984,45.41353225708008,46.015037536621094,1858655.0 +2014-10-20,46.31578826904297,46.466163635253906,45.71428680419922,46.31578826904297,1569985.0 +2014-10-21,46.31578826904297,47.3684196472168,46.16541290283203,46.917293548583984,1003471.0 +2014-10-22,47.3684196472168,47.518795013427734,46.61654281616211,46.61654281616211,1166208.0 +2014-10-23,46.61654281616211,47.819549560546875,46.16541290283203,47.3684196472168,3158134.0 +2014-10-26,47.3684196472168,49.92481231689453,47.21804428100586,49.17293167114258,2387742.0 +2014-10-27,49.02255630493164,49.774436950683594,47.96992492675781,48.12030029296875,836578.0 +2014-10-28,47.819549560546875,47.96992492675781,47.21804428100586,47.819549560546875,692697.0 +2014-10-29,47.819549560546875,48.57142639160156,47.66917037963867,47.66917037963867,1049458.0 +2014-10-30,47.518795013427734,48.27067565917969,47.21804428100586,48.12030029296875,638278.0 +2014-11-02,48.12030029296875,48.8721809387207,47.819549560546875,48.12030029296875,1168069.0 +2014-11-03,48.12030029296875,48.12030029296875,47.518795013427734,47.518795013427734,778500.0 +2014-11-04,47.518795013427734,47.819549560546875,46.31578826904297,46.917293548583984,724976.0 +2014-11-05,46.015037536621094,46.76691818237305,44.81203079223633,45.41353225708008,1631727.0 +2014-11-06,45.71428680419922,45.71428680419922,44.962406158447266,44.962406158447266,1250279.0 +2014-11-09,45.26315689086914,45.563907623291016,44.81203079223633,45.26315689086914,1585198.0 +2014-11-10,45.41353225708008,45.563907623291016,44.81203079223633,45.1127815246582,1214913.0 +2014-11-11,44.962406158447266,45.26315689086914,44.51127624511719,44.81203079223633,680326.0 +2014-11-12,44.66165542602539,44.962406158447266,44.36090087890625,44.51127624511719,734509.0 +2014-11-13,44.51127624511719,44.66165542602539,43.90977478027344,44.060150146484375,516008.0 +2014-11-16,44.060150146484375,44.36090087890625,43.30826950073242,44.21052551269531,785398.0 +2014-11-17,43.6090202331543,43.90977478027344,43.157894134521484,43.45864486694336,638406.0 +2014-11-18,43.30826950073242,44.36090087890625,43.00751876831055,44.21052551269531,498773.0 +2014-11-19,44.060150146484375,45.41353225708008,44.060150146484375,45.26315689086914,639766.0 +2014-11-20,45.41353225708008,45.41353225708008,44.66165542602539,45.1127815246582,757197.0 +2014-11-23,45.1127815246582,45.26315689086914,44.962406158447266,45.1127815246582,676571.0 +2014-11-24,45.1127815246582,45.1127815246582,44.66165542602539,44.66165542602539,223538.0 +2014-11-25,44.51127624511719,44.51127624511719,43.30826950073242,44.51127624511719,445086.0 +2014-11-26,43.7593994140625,44.21052551269531,43.157894134521484,43.90977478027344,534693.0 +2014-11-27,43.7593994140625,44.36090087890625,43.7593994140625,44.060150146484375,335816.0 +2014-11-30,42.105262756347656,43.90977478027344,40.300750732421875,43.90977478027344,1078944.0 +2014-12-01,43.45864486694336,45.1127815246582,43.00751876831055,45.1127815246582,815861.0 +2014-12-02,44.962406158447266,45.41353225708008,44.962406158447266,45.1127815246582,363251.0 +2014-12-03,44.66165542602539,45.563907623291016,44.66165542602539,45.41353225708008,288087.0 +2014-12-04,45.26315689086914,45.71428680419922,45.1127815246582,45.26315689086914,506372.0 +2014-12-07,45.1127815246582,45.71428680419922,45.1127815246582,45.26315689086914,312287.0 +2014-12-08,45.41353225708008,45.864662170410156,45.1127815246582,45.41353225708008,415347.0 +2014-12-09,44.51127624511719,44.962406158447266,43.45864486694336,44.962406158447266,527697.0 +2014-12-10,45.1127815246582,45.1127815246582,43.30826950073242,44.36090087890625,402351.0 +2014-12-11,43.157894134521484,44.66165542602539,42.706764221191406,44.51127624511719,475601.0 +2014-12-14,44.36090087890625,44.66165542602539,43.30826950073242,44.21052551269531,849863.0 +2014-12-15,44.21052551269531,44.81203079223633,44.060150146484375,44.21052551269531,680171.0 +2014-12-16,43.30826950073242,43.30826950073242,41.654136657714844,42.40601348876953,2782283.0 +2014-12-17,43.157894134521484,44.36090087890625,42.55638885498047,44.36090087890625,655305.0 +2014-12-18,44.66165542602539,47.21804428100586,44.66165542602539,46.466163635253906,2991480.0 +2014-12-21,47.06766891479492,47.21804428100586,45.1127815246582,46.015037536621094,3152808.0 +2014-12-22,46.16541290283203,46.31578826904297,45.71428680419922,46.015037536621094,597974.0 +2014-12-23,46.015037536621094,46.466163635253906,45.864662170410156,46.015037536621094,493682.0 +2014-12-24,46.015037536621094,46.61654281616211,46.015037536621094,46.31578826904297,960938.0 +2014-12-25,46.16541290283203,46.76691818237305,45.1127815246582,46.76691818237305,376712.0 +2014-12-28,46.76691818237305,48.27067565917969,46.61654281616211,48.12030029296875,1254761.0 +2014-12-29,47.3684196472168,48.27067565917969,47.06766891479492,47.66917037963867,1171153.0 +2014-12-30,47.06766891479492,47.06766891479492,45.71428680419922,45.71428680419922,766738.0 +2014-12-31,46.31578826904297,46.61654281616211,43.90977478027344,46.31578826904297,337101.0 +2015-01-01,46.015037536621094,46.61654281616211,45.864662170410156,46.31578826904297,275589.0 +2015-01-04,46.015037536621094,46.466163635253906,45.864662170410156,46.015037536621094,236075.0 +2015-01-05,46.015037536621094,46.015037536621094,44.51127624511719,44.962406158447266,410120.0 +2015-01-06,43.30826950073242,43.90977478027344,43.157894134521484,43.7593994140625,363545.0 +2015-01-07,43.90977478027344,44.66165542602539,43.7593994140625,44.51127624511719,284151.0 +2015-01-08,44.81203079223633,45.26315689086914,44.66165542602539,44.81203079223633,200888.0 +2015-01-11,44.66165542602539,45.563907623291016,44.66165542602539,45.563907623291016,127281.0 +2015-01-12,45.563907623291016,45.71428680419922,45.41353225708008,45.563907623291016,226352.0 +2015-01-13,44.962406158447266,45.864662170410156,44.962406158447266,45.71428680419922,259862.0 +2015-01-14,45.71428680419922,47.06766891479492,45.563907623291016,46.61654281616211,438028.0 +2015-01-15,46.76691818237305,47.06766891479492,46.16541290283203,47.06766891479492,275133.0 +2015-01-18,46.76691818237305,47.21804428100586,45.864662170410156,46.466163635253906,547206.0 +2015-01-19,46.76691818237305,47.66917037963867,46.76691818237305,47.21804428100586,568714.0 +2015-01-20,47.06766891479492,47.518795013427734,47.06766891479492,47.3684196472168,134245.0 +2015-01-21,47.21804428100586,47.819549560546875,46.917293548583984,47.3684196472168,292403.0 +2015-01-22,47.06766891479492,47.518795013427734,47.06766891479492,47.518795013427734,235213.0 +2015-01-26,48.27067565917969,48.721805572509766,48.27067565917969,48.721805572509766,768861.0 +2015-01-27,48.721805572509766,49.02255630493164,48.421051025390625,48.721805572509766,807216.0 +2015-01-28,48.721805572509766,49.624061584472656,48.721805572509766,49.624061584472656,648094.0 +2015-01-29,49.02255630493164,50.52631378173828,48.8721809387207,50.52631378173828,806500.0 +2015-02-01,52.03007507324219,52.93233108520508,51.42856979370117,51.57894515991211,811160.0 +2015-02-02,52.180450439453125,52.180450439453125,50.67668914794922,50.82706832885742,769531.0 +2015-02-03,51.1278190612793,51.278194427490234,49.92481231689453,50.225563049316406,794927.0 +2015-02-04,50.07518768310547,50.375938415527344,48.8721809387207,49.02255630493164,583884.0 +2015-02-05,48.8721809387207,49.323307037353516,48.12030029296875,48.8721809387207,721222.0 +2015-02-08,49.323307037353516,49.92481231689453,49.17293167114258,49.774436950683594,433518.0 +2015-02-09,49.624061584472656,50.225563049316406,48.12030029296875,49.17293167114258,769852.0 +2015-02-10,49.17293167114258,49.624061584472656,48.12030029296875,49.02255630493164,512399.0 +2015-02-11,48.721805572509766,48.8721809387207,48.27067565917969,48.8721809387207,650659.0 +2015-02-12,48.721805572509766,49.17293167114258,48.27067565917969,49.02255630493164,478055.0 +2015-02-15,48.721805572509766,49.92481231689453,48.721805572509766,49.47368240356445,911588.0 +2015-02-16,48.8721809387207,50.225563049316406,48.8721809387207,49.323307037353516,800676.0 +2015-02-17,49.323307037353516,49.92481231689453,48.721805572509766,49.624061584472656,445687.0 +2015-02-18,49.323307037353516,49.774436950683594,48.721805572509766,49.323307037353516,495072.0 +2015-02-19,49.02255630493164,49.92481231689453,48.421051025390625,49.92481231689453,457134.0 +2015-02-22,49.624061584472656,50.225563049316406,49.323307037353516,49.323307037353516,513476.0 +2015-02-23,49.02255630493164,50.07518768310547,49.02255630493164,49.774436950683594,370494.0 +2015-02-24,49.774436950683594,50.225563049316406,49.323307037353516,49.624061584472656,484522.0 +2015-02-25,49.624061584472656,50.225563049316406,49.323307037353516,49.90676498413086,306746.0 +2015-02-26,49.323307037353516,49.47368240356445,48.721805572509766,49.04059982299805,564683.0 +2015-03-01,49.17293167114258,49.47368240356445,48.721805572509766,49.317291259765625,256643.0 +2015-03-02,49.323307037353516,49.92481231689453,49.323307037353516,49.80451202392578,438467.0 +2015-03-03,49.774436950683594,50.225563049316406,49.624061584472656,49.63608932495117,257925.0 +2015-03-04,49.774436950683594,49.92481231689453,49.323307037353516,49.624061584472656,325233.0 +2015-03-05,49.624061584472656,49.92481231689453,49.624061584472656,49.894737243652344,350360.0 +2015-03-08,50.225563049316406,52.03007507324219,50.225563049316406,51.72932434082031,1470017.0 +2015-03-09,50.225563049316406,52.03007507324219,50.225563049316406,51.72932434082031,1470017.0 +2015-03-10,51.42856979370117,51.87969970703125,51.278194427490234,51.87969970703125,801767.0 +2015-03-11,51.278194427490234,52.78195571899414,50.97744369506836,52.63157653808594,795800.0 +2015-03-12,52.78195571899414,53.23308181762695,52.481201171875,52.63157653808594,1144210.0 +2015-03-15,52.03007507324219,53.082706451416016,51.57894515991211,53.082706451416016,706924.0 +2015-03-16,52.481201171875,52.93233108520508,50.67668914794922,51.57894515991211,1446024.0 +2015-03-17,51.42856979370117,51.57894515991211,50.82706832885742,50.97744369506836,769654.0 +2015-03-18,50.82706832885742,51.278194427490234,49.92481231689453,49.92481231689453,624338.0 +2015-03-19,51.278194427490234,52.180450439453125,50.82706832885742,52.03007507324219,475443.0 +2015-03-22,51.87969970703125,52.481201171875,51.1278190612793,51.72932434082031,493692.0 +2015-03-23,51.278194427490234,54.43608856201172,51.1278190612793,54.28571319580078,928150.0 +2015-03-24,54.28571319580078,55.18796920776367,53.082706451416016,53.38345718383789,1056975.0 +2015-03-25,53.984962463378906,54.135337829589844,51.278194427490234,51.278194427490234,656532.0 +2015-03-26,50.225563049316406,53.082706451416016,49.47368240356445,52.93233108520508,910478.0 +2015-03-29,53.082706451416016,53.68421173095703,52.93233108520508,53.23308181762695,383979.0 +2015-03-30,53.082706451416016,53.23308181762695,52.180450439453125,52.63157653808594,581760.0 +2015-03-31,52.78195571899414,52.93233108520508,50.52631378173828,52.33082580566406,801494.0 +2015-04-01,52.33082580566406,52.63157653808594,51.87969970703125,52.180450439453125,252957.0 +2015-04-02,52.63157653808594,52.63157653808594,51.1278190612793,52.03007507324219,454908.0 +2015-04-05,52.03007507324219,52.03007507324219,50.52631378173828,51.42856979370117,168353.0 +2015-04-06,48.8721809387207,52.33082580566406,48.8721809387207,51.278194427490234,484103.0 +2015-04-07,51.278194427490234,52.03007507324219,51.278194427490234,51.57894515991211,347085.0 +2015-04-08,51.57894515991211,52.93233108520508,51.57894515991211,52.63157653808594,634257.0 +2015-04-09,52.78195571899414,53.23308181762695,52.78195571899414,52.93233108520508,263853.0 +2015-04-12,52.63157653808594,52.93233108520508,52.481201171875,52.78195571899414,177229.0 +2015-04-13,52.93233108520508,53.082706451416016,52.78195571899414,52.78195571899414,230252.0 +2015-04-14,53.082706451416016,55.037593841552734,52.93233108520508,54.43608856201172,1988220.0 +2015-04-15,54.73684310913086,56.09022521972656,54.28571319580078,55.18796920776367,828219.0 +2015-04-16,55.18796920776367,55.33834457397461,54.73684310913086,54.73684310913086,395239.0 +2015-04-19,55.037593841552734,56.541351318359375,55.037593841552734,55.48871994018555,1079590.0 +2015-04-20,56.541351318359375,58.04511260986328,56.09022521972656,57.744361877441406,1369614.0 +2015-04-21,57.744361877441406,57.744361877441406,56.541351318359375,56.842105865478516,266053.0 +2015-04-22,58.04511260986328,58.04511260986328,56.541351318359375,56.69173049926758,306985.0 +2015-04-23,56.541351318359375,56.842105865478516,56.2406005859375,56.541351318359375,180801.0 +2015-04-26,56.39097595214844,56.39097595214844,55.18796920776367,55.35037612915039,968885.0 +2015-04-27,55.639095306396484,55.639095306396484,54.43608856201172,55.001502990722656,669779.0 +2015-04-28,55.18796920776367,55.18796920776367,53.984962463378906,54.83308029174805,722078.0 +2015-04-29,54.73684310913086,55.037593841552734,54.43608856201172,54.54436111450195,542546.0 +2015-04-30,54.58646774291992,54.8872184753418,54.135337829589844,54.28571319580078,776036.0 +2015-05-03,54.58646774291992,54.58646774291992,53.984962463378906,54.05112838745117,384958.0 +2015-05-04,54.135337829589844,54.73684310913086,53.68421173095703,54.41804504394531,836839.0 +2015-05-05,54.8872184753418,54.8872184753418,53.984962463378906,54.0330810546875,343302.0 +2015-05-06,53.83458709716797,54.73684310913086,53.83458709716797,54.58045196533203,635492.0 +2015-05-07,54.58646774291992,54.73684310913086,53.984962463378906,54.60451126098633,175701.0 +2015-05-10,54.73684310913086,54.8872184753418,54.28571319580078,54.65262985229492,95400.0 +2015-05-11,54.73684310913086,54.73684310913086,54.135337829589844,54.147369384765625,214856.0 +2015-05-12,53.984962463378906,54.58646774291992,53.984962463378906,54.4481201171875,159338.0 +2015-05-13,54.43608856201172,54.73684310913086,54.43608856201172,54.508270263671875,510947.0 +2015-05-14,54.8872184753418,54.8872184753418,54.28571319580078,54.28571319580078,270925.0 +2015-05-17,54.28571319580078,54.73684310913086,54.135337829589844,54.6646614074707,258606.0 +2015-05-18,54.73684310913086,54.73684310913086,54.135337829589844,54.44210433959961,374805.0 +2015-05-19,54.28571319580078,55.037593841552734,54.28571319580078,54.381954193115234,466346.0 +2015-05-20,54.43608856201172,54.58646774291992,54.135337829589844,54.58045196533203,313052.0 +2015-05-21,54.28571319580078,54.8872184753418,54.28571319580078,54.43608856201172,427363.0 +2015-05-24,54.73684310913086,55.037593841552734,54.43608856201172,54.917293548583984,181260.0 +2015-05-25,55.037593841552734,55.33834457397461,54.58646774291992,54.73684310913086,159375.0 +2015-05-26,55.037593841552734,55.939849853515625,55.037593841552734,55.410526275634766,507009.0 +2015-05-27,55.639095306396484,55.78947448730469,54.58646774291992,54.89924621582031,316039.0 +2015-05-28,55.037593841552734,55.037593841552734,53.984962463378906,54.46015167236328,641806.0 +2015-05-31,54.58646774291992,54.8872184753418,54.135337829589844,54.31578826904297,425495.0 +2015-06-01,54.28571319580078,54.43608856201172,54.135337829589844,54.32180404663086,431328.0 +2015-06-02,54.58646774291992,54.73684310913086,54.135337829589844,54.23759460449219,193977.0 +2015-06-03,54.28571319580078,54.58646774291992,54.28571319580078,54.4240608215332,306496.0 +2015-06-04,54.43608856201172,55.78947448730469,54.43608856201172,55.001502990722656,494299.0 +2015-06-07,54.8872184753418,54.8872184753418,54.43608856201172,54.622554779052734,384953.0 +2015-06-08,54.58646774291992,55.037593841552734,54.58646774291992,54.94736862182617,48024.0 +2015-06-09,54.73684310913086,55.48871994018555,54.73684310913086,55.26015090942383,233641.0 +2015-06-10,55.18796920776367,55.33834457397461,54.8872184753418,55.272178649902344,118818.0 +2015-06-11,55.33834457397461,55.48871994018555,55.18796920776367,55.39248275756836,119447.0 +2015-06-14,55.33834457397461,56.09022521972656,55.33834457397461,55.98195266723633,169086.0 +2015-06-15,56.2406005859375,56.69173049926758,55.639095306396484,56.08420944213867,469110.0 +2015-06-16,55.78947448730469,55.939849853515625,55.48871994018555,55.6090202331543,569283.0 +2015-06-17,55.639095306396484,55.78947448730469,55.037593841552734,55.33232879638672,143354.0 +2015-06-18,55.18796920776367,55.33834457397461,54.135337829589844,54.754886627197266,533014.0 +2015-06-21,55.037593841552734,55.037593841552734,53.23308181762695,54.393985748291016,254699.0 +2015-06-22,53.984962463378906,54.43608856201172,52.03007507324219,53.17293167114258,1977334.0 +2015-06-23,52.93233108520508,53.83458709716797,52.93233108520508,53.5518798828125,322987.0 +2015-06-24,53.53383255004883,54.135337829589844,53.23308181762695,54.02706527709961,61690.0 +2015-06-25,53.984962463378906,55.037593841552734,53.83458709716797,54.85112762451172,213403.0 +2015-06-28,55.037593841552734,55.33834457397461,54.135337829589844,54.46015167236328,313604.0 +2015-06-29,54.135337829589844,54.73684310913086,52.78195571899414,54.550376892089844,445430.0 +2015-06-30,54.43608856201172,54.43608856201172,53.23308181762695,54.105262756347656,368644.0 +2015-07-01,53.984962463378906,54.135337829589844,53.38345718383789,54.03909683227539,227935.0 +2015-07-02,53.83458709716797,54.73684310913086,53.83458709716797,54.20751953125,355778.0 +2015-07-05,54.135337829589844,55.48871994018555,54.135337829589844,55.26015090942383,325948.0 +2015-07-06,55.18796920776367,56.99248123168945,55.18796920776367,56.541351318359375,913718.0 +2015-07-07,56.541351318359375,56.69173049926758,55.037593841552734,55.25413513183594,219957.0 +2015-07-08,55.33834457397461,55.939849853515625,55.33834457397461,55.86766815185547,230495.0 +2015-07-09,55.939849853515625,55.939849853515625,55.037593841552734,55.206016540527344,402343.0 +2015-07-12,55.33834457397461,55.639095306396484,55.18796920776367,55.19398498535156,142107.0 +2015-07-13,55.639095306396484,55.939849853515625,55.48871994018555,55.48871994018555,141882.0 +2015-07-14,55.78947448730469,56.2406005859375,55.78947448730469,56.00601577758789,229453.0 +2015-07-15,56.09022521972656,57.744361877441406,55.939849853515625,56.39699172973633,563993.0 +2015-07-19,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0 +2015-07-20,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0 +2015-07-21,56.39699172973633,56.39699172973633,56.39699172973633,56.39699172973633,0.0 +2015-07-22,56.09022521972656,57.443607330322266,56.09022521972656,57.29924774169922,173028.0 +2015-07-23,56.99248123168945,57.894737243652344,56.99248123168945,57.47368240356445,163979.0 +2015-07-26,57.14285659790039,57.443607330322266,57.14285659790039,57.27518844604492,146431.0 +2015-07-27,57.29323196411133,57.443607330322266,55.939849853515625,55.945865631103516,219060.0 +2015-07-28,55.939849853515625,56.2406005859375,55.78947448730469,56.09022521972656,176293.0 +2015-07-29,56.09022521972656,56.541351318359375,56.09022521972656,56.102256774902344,216241.0 +2015-07-30,56.09022521972656,56.842105865478516,56.09022521972656,56.39097595214844,98135.0 +2015-08-02,56.2406005859375,56.541351318359375,54.135337829589844,54.508270263671875,252149.0 +2015-08-03,54.28571319580078,55.18796920776367,54.28571319580078,55.18796920776367,157912.0 +2015-08-04,54.8872184753418,55.18796920776367,54.135337829589844,54.8872184753418,287587.0 +2015-08-05,55.037593841552734,55.78947448730469,55.037593841552734,55.66315841674805,211474.0 +2015-08-06,55.78947448730469,55.78947448730469,54.28571319580078,55.63308334350586,435626.0 +2015-08-09,55.48871994018555,56.69173049926758,54.73684310913086,56.61954879760742,833715.0 +2015-08-10,56.69173049926758,57.744361877441406,56.2406005859375,57.14285659790039,323113.0 +2015-08-11,57.14285659790039,58.94736862182617,57.14285659790039,57.25112533569336,656039.0 +2015-08-12,56.541351318359375,58.19548797607422,56.541351318359375,58.093231201171875,451860.0 +2015-08-13,58.496238708496094,58.496238708496094,56.99248123168945,57.203006744384766,378637.0 +2015-08-16,56.99248123168945,57.29323196411133,56.541351318359375,56.80601501464844,405621.0 +2015-08-17,56.541351318359375,57.14285659790039,56.09022521972656,56.98044967651367,468432.0 +2015-08-18,56.39097595214844,56.842105865478516,55.78947448730469,56.595489501953125,346092.0 +2015-08-19,55.939849853515625,56.2406005859375,54.73684310913086,55.19398498535156,456879.0 +2015-08-20,54.135337829589844,54.58646774291992,51.72932434082031,54.41202926635742,608233.0 +2015-08-23,53.38345718383789,53.38345718383789,49.02255630493164,51.50075149536133,590568.0 +2015-08-24,51.1278190612793,51.42856979370117,48.12030029296875,48.998497009277344,937179.0 +2015-08-25,48.721805572509766,52.93233108520508,48.57142639160156,52.27067565917969,752841.0 +2015-08-26,52.63157653808594,52.63157653808594,50.52631378173828,51.44060134887695,493672.0 +2015-08-27,52.63157653808594,54.28571319580078,51.57894515991211,51.71729278564453,681498.0 +2015-08-30,52.78195571899414,53.68421173095703,50.225563049316406,50.48421096801758,359826.0 +2015-08-31,50.97744369506836,50.97744369506836,49.774436950683594,50.496238708496094,123232.0 +2015-09-01,50.67668914794922,51.72932434082031,50.52631378173828,51.572933197021484,315889.0 +2015-09-02,50.97744369506836,50.97744369506836,50.225563049316406,50.80902099609375,144349.0 +2015-09-03,50.97744369506836,51.1278190612793,50.52631378173828,50.881202697753906,493780.0 +2015-09-06,50.67668914794922,50.97744369506836,50.375938415527344,50.48421096801758,175446.0 +2015-09-07,50.82706832885742,50.82706832885742,50.225563049316406,50.345863342285156,232826.0 +2015-09-08,50.375938415527344,50.67668914794922,50.225563049316406,50.56240463256836,411955.0 +2015-09-09,51.1278190612793,53.23308181762695,51.1278190612793,52.93233108520508,432645.0 +2015-09-10,51.72932434082031,52.481201171875,51.42856979370117,52.32481384277344,180135.0 +2015-09-13,51.42856979370117,52.63157653808594,51.1278190612793,52.180450439453125,107951.0 +2015-09-14,51.72932434082031,52.180450439453125,51.57894515991211,51.72330856323242,305793.0 +2015-09-15,51.1278190612793,51.72932434082031,49.624061584472656,51.02556228637695,397934.0 +2015-09-16,51.1278190612793,51.42856979370117,48.12030029296875,49.25714111328125,484139.0 +2015-09-17,48.57142639160156,51.1278190612793,47.66917037963867,50.634586334228516,491007.0 +2015-09-20,50.52631378173828,50.82706832885742,49.323307037353516,50.56240463256836,197724.0 +2015-09-21,50.67668914794922,51.278194427490234,50.67668914794922,51.121803283691406,149408.0 +2015-09-27,51.121803283691406,51.121803283691406,51.121803283691406,51.121803283691406,0.0 +2015-09-28,51.121803283691406,51.121803283691406,51.121803283691406,51.121803283691406,0.0 +2015-09-29,50.67668914794922,50.97744369506836,49.47368240356445,50.6466178894043,204470.0 +2015-09-30,50.375938415527344,50.82706832885742,50.225563049316406,50.67668914794922,104941.0 +2015-10-01,50.52631378173828,51.72932434082031,50.52631378173828,51.163909912109375,189628.0 +2015-10-04,50.97744369506836,51.1278190612793,50.52631378173828,50.80902099609375,206088.0 +2015-10-05,50.52631378173828,52.03007507324219,50.52631378173828,51.7834587097168,181204.0 +2015-10-06,52.03007507324219,52.63157653808594,51.42856979370117,52.61353302001953,174098.0 +2015-10-07,51.42856979370117,52.93233108520508,51.42856979370117,52.75188064575195,189528.0 +2015-10-08,52.481201171875,52.93233108520508,52.481201171875,52.60150146484375,410193.0 +2015-10-11,52.93233108520508,53.38345718383789,52.180450439453125,52.27669143676758,271925.0 +2015-10-12,52.63157653808594,52.63157653808594,51.87969970703125,52.583457946777344,187162.0 +2015-10-13,52.63157653808594,52.63157653808594,51.87969970703125,52.27067565917969,436682.0 +2015-10-14,52.03007507324219,52.03007507324219,51.57894515991211,51.7593994140625,92047.0 +2015-10-15,52.03007507324219,52.63157653808594,51.1278190612793,52.0240592956543,116556.0 +2015-10-18,52.78195571899414,52.78195571899414,51.278194427490234,52.174434661865234,208367.0 +2015-10-19,52.03007507324219,52.63157653808594,51.72932434082031,52.583457946777344,88428.0 +2015-10-20,52.33082580566406,52.481201171875,51.87969970703125,52.0240592956543,83384.0 +2015-10-21,51.87969970703125,51.87969970703125,50.52631378173828,50.863155364990234,132349.0 +2015-10-22,50.52631378173828,50.82706832885742,48.721805572509766,49.03458786010742,12385244.0 +2015-10-25,49.624061584472656,49.624061584472656,48.421051025390625,48.541351318359375,176379.0 +2015-10-26,48.57142639160156,48.57142639160156,47.819549560546875,48.2165412902832,291137.0 +2015-10-27,48.57142639160156,48.57142639160156,45.41353225708008,46.04511260986328,450326.0 +2015-10-28,46.76691818237305,47.06766891479492,45.71428680419922,46.78496170043945,8325382.0 +2015-10-29,47.3684196472168,47.518795013427734,47.06766891479492,47.22406005859375,178052.0 +2015-11-01,47.21804428100586,47.21804428100586,46.31578826904297,46.550376892089844,119091.0 +2015-11-02,46.31578826904297,46.76691818237305,43.6090202331543,44.08420944213867,701910.0 +2015-11-03,44.060150146484375,44.81203079223633,43.6090202331543,44.36090087890625,1195688.0 +2015-11-04,44.81203079223633,45.1127815246582,44.36090087890625,44.998497009277344,259180.0 +2015-11-05,45.1127815246582,45.1127815246582,43.90977478027344,44.14435958862305,100227.0 +2015-11-08,44.060150146484375,47.06766891479492,43.90977478027344,45.14887237548828,307600.0 +2015-11-09,45.1127815246582,46.466163635253906,44.81203079223633,45.852630615234375,155033.0 +2015-11-10,45.41353225708008,46.61654281616211,45.41353225708008,46.16541290283203,224989.0 +2015-11-11,46.16541290283203,47.3684196472168,46.015037536621094,46.89323425292969,256232.0 +2015-11-12,46.917293548583984,47.518795013427734,46.61654281616211,47.07368469238281,173973.0 +2015-11-15,46.466163635253906,46.466163635253906,44.51127624511719,45.5518798828125,291956.0 +2015-11-16,46.16541290283203,46.76691818237305,46.015037536621094,46.466163635253906,253005.0 +2015-11-17,46.466163635253906,47.518795013427734,46.31578826904297,46.94736862182617,492467.0 +2015-11-18,46.466163635253906,47.66917037963867,46.466163635253906,47.36240768432617,207830.0 +2015-11-19,47.66917037963867,48.27067565917969,47.518795013427734,47.7593994140625,891367.0 +2015-11-22,48.27067565917969,48.8721809387207,48.12030029296875,48.589473724365234,550021.0 +2015-11-23,48.8721809387207,49.47368240356445,48.12030029296875,48.721805572509766,380370.0 +2015-11-24,49.02255630493164,49.47368240356445,48.27067565917969,48.36691665649414,377791.0 +2015-11-25,48.421051025390625,49.02255630493164,48.421051025390625,48.595489501953125,468918.0 +2015-11-26,48.421051025390625,48.8721809387207,48.12030029296875,48.86616516113281,633912.0 +2015-11-29,48.421051025390625,48.721805572509766,48.12030029296875,48.57142639160156,494934.0 +2015-11-30,48.421051025390625,48.421051025390625,47.21804428100586,48.01203155517578,439116.0 +2015-12-01,47.66917037963867,48.12030029296875,47.518795013427734,47.639095306396484,450771.0 +2015-12-02,47.518795013427734,48.27067565917969,47.518795013427734,48.192481994628906,216567.0 +2015-12-03,48.27067565917969,48.27067565917969,47.66917037963867,47.765411376953125,91224.0 +2015-12-06,47.518795013427734,48.12030029296875,47.518795013427734,48.138343811035156,224843.0 +2015-12-07,48.27067565917969,48.721805572509766,48.27067565917969,48.673683166503906,731947.0 +2015-12-08,48.12030029296875,48.12030029296875,47.06766891479492,47.96390914916992,478066.0 +2015-12-09,47.96992492675781,48.12030029296875,47.66917037963867,47.87368392944336,181189.0 +2015-12-10,47.819549560546875,47.96992492675781,47.3684196472168,47.398494720458984,480926.0 +2015-12-13,47.518795013427734,47.518795013427734,44.51127624511719,45.55789566040039,297540.0 +2015-12-14,47.518795013427734,49.17293167114258,47.3684196472168,48.192481994628906,1242108.0 +2015-12-15,48.421051025390625,51.42856979370117,48.12030029296875,51.39248275756836,1128766.0 +2015-12-16,51.87969970703125,52.93233108520508,50.225563049316406,50.36391067504883,498927.0 +2015-12-17,50.52631378173828,50.82706832885742,49.02255630493164,49.29323196411133,1587125.0 +2015-12-20,48.721805572509766,49.323307037353516,48.12030029296875,49.196990966796875,387798.0 +2015-12-21,48.721805572509766,49.624061584472656,48.721805572509766,49.606014251708984,137221.0 +2015-12-22,49.92481231689453,50.375938415527344,49.624061584472656,50.225563049316406,135400.0 +2015-12-23,50.375938415527344,51.1278190612793,49.323307037353516,49.53984832763672,109670.0 +2015-12-24,49.47368240356445,49.92481231689453,49.02255630493164,49.05864715576172,107522.0 +2015-12-27,48.721805572509766,49.02255630493164,48.421051025390625,48.673683166503906,123312.0 +2015-12-28,48.721805572509766,49.02255630493164,47.96992492675781,48.342857360839844,308819.0 +2015-12-29,47.518795013427734,47.819549560546875,46.31578826904297,46.70075225830078,455132.0 +2015-12-30,46.76691818237305,47.3684196472168,46.76691818237305,47.36240768432617,140000.0 +2015-12-31,47.3684196472168,47.3684196472168,46.466163635253906,47.06165313720703,250990.0 +2016-01-03,47.21804428100586,47.66917037963867,46.917293548583984,47.5428581237793,199365.0 +2016-01-04,47.518795013427734,49.624061584472656,47.06766891479492,48.6556396484375,689413.0 +2016-01-05,47.96992492675781,49.323307037353516,47.3684196472168,48.12030029296875,299813.0 +2016-01-06,48.12030029296875,48.27067565917969,47.21804428100586,47.771427154541016,294392.0 +2016-01-07,47.518795013427734,48.12030029296875,44.51127624511719,46.213531494140625,624697.0 +2016-01-10,46.213531494140625,46.213531494140625,46.213531494140625,46.213531494140625,0.0 +2016-01-11,46.213531494140625,46.213531494140625,46.213531494140625,46.213531494140625,0.0 +2016-01-12,39.09774398803711,41.3533821105957,38.496238708496094,40.81203079223633,1419317.0 +2016-01-13,41.05263137817383,41.203006744384766,40.45112609863281,40.878196716308594,1062149.0 +2016-01-14,40.75188064575195,41.203006744384766,39.699249267578125,40.86616516113281,362006.0 +2016-01-17,42.40601348876953,42.55638885498047,37.29323196411133,39.157894134521484,1194973.0 +2016-01-18,39.699249267578125,40.300750732421875,37.894737243652344,38.12932205200195,913355.0 +2016-01-19,39.09774398803711,39.09774398803711,36.2406005859375,36.57744216918945,1221919.0 +2016-01-20,36.09022521972656,36.39097595214844,33.83458709716797,34.73082733154297,830067.0 +2016-01-21,34.28571319580078,34.28571319580078,32.78195571899414,33.34135437011719,831752.0 +2016-01-24,34.58646774291992,35.18796920776367,33.53383255004883,33.744361877441406,570287.0 +2016-01-25,34.28571319580078,35.33834457397461,34.28571319580078,34.60451126098633,573150.0 +2016-01-26,35.18796920776367,35.18796920776367,34.58646774291992,34.97142791748047,580649.0 +2016-01-27,34.8872184753418,36.99248123168945,34.8872184753418,36.86616516113281,402326.0 +2016-01-28,37.29323196411133,40.45112609863281,37.29323196411133,40.415035247802734,1138699.0 +2016-01-31,41.50375747680664,43.7593994140625,39.398494720458984,39.72330856323242,954439.0 +2016-02-01,39.699249267578125,40.60150146484375,38.496238708496094,40.306766510009766,707377.0 +2016-02-02,39.699249267578125,42.105262756347656,39.699249267578125,41.16691589355469,544515.0 +2016-02-03,40.300750732421875,41.203006744384766,40.300750732421875,40.76992416381836,350787.0 +2016-02-04,41.05263137817383,41.654136657714844,40.90225601196289,41.45563888549805,224833.0 +2016-02-07,41.654136657714844,42.105262756347656,41.3533821105957,42.02706527709961,341861.0 +2016-02-08,42.105262756347656,42.706764221191406,41.95488739013672,42.41202926635742,3793906.0 +2016-02-09,40.90225601196289,42.706764221191406,40.90225601196289,42.11127853393555,148898.0 +2016-02-10,41.654136657714844,41.80451202392578,41.05263137817383,41.26315689086914,376473.0 +2016-02-11,41.203006744384766,41.203006744384766,39.699249267578125,40.00601577758789,403241.0 +2016-02-14,40.75188064575195,41.203006744384766,37.443607330322266,37.726314544677734,224166.0 +2016-02-15,37.894737243652344,39.09774398803711,36.99248123168945,38.54436111450195,458490.0 +2016-02-16,38.6466178894043,39.54887390136719,37.894737243652344,37.90074920654297,539823.0 +2016-02-17,38.04511260986328,38.19548797607422,37.443607330322266,37.92481231689453,465953.0 +2016-02-18,38.19548797607422,38.6466178894043,36.99248123168945,37.479698181152344,1428343.0 +2016-02-21,37.894737243652344,38.04511260986328,37.443607330322266,37.732330322265625,170469.0 +2016-02-22,37.894737243652344,38.19548797607422,37.443607330322266,38.0571403503418,645429.0 +2016-02-23,38.496238708496094,38.94736862182617,38.19548797607422,38.9052619934082,459724.0 +2016-02-24,39.09774398803711,39.54887390136719,38.796993255615234,39.19398498535156,586854.0 +2016-02-25,39.398494720458984,40.60150146484375,39.24811935424805,40.33684158325195,625954.0 +2016-02-28,40.90225601196289,42.255638122558594,40.90225601196289,42.08721923828125,304463.0 +2016-02-29,42.105262756347656,42.105262756347656,40.90225601196289,40.944358825683594,308702.0 +2016-03-01,41.203006744384766,41.50375747680664,41.05263137817383,41.45563888549805,159043.0 +2016-03-02,41.50375747680664,42.255638122558594,41.3533821105957,42.05112838745117,463681.0 +2016-03-03,42.40601348876953,42.706764221191406,41.80451202392578,42.135337829589844,397277.0 +2016-03-06,42.706764221191406,44.66165542602539,42.55638885498047,44.258644104003906,383502.0 +2016-03-07,44.51127624511719,45.864662170410156,44.21052551269531,45.63007354736328,502355.0 +2016-03-08,45.864662170410156,46.917293548583984,45.71428680419922,46.36391067504883,339341.0 +2016-03-09,46.31578826904297,46.31578826904297,43.90977478027344,44.072181701660156,867504.0 +2016-03-10,44.060150146484375,44.81203079223633,42.55638885498047,42.71879577636719,664524.0 +2016-03-13,42.706764221191406,43.00751876831055,41.3533821105957,41.54586410522461,1272317.0 +2016-03-14,41.50375747680664,42.40601348876953,40.90225601196289,40.968421936035156,243197.0 +2016-03-15,40.90225601196289,41.203006744384766,39.54887390136719,39.8255615234375,775689.0 +2016-03-16,40.300750732421875,41.05263137817383,39.54887390136719,40.90827178955078,315998.0 +2016-03-17,41.654136657714844,42.255638122558594,41.50375747680664,42.021053314208984,443408.0 +2016-03-20,42.255638122558594,42.706764221191406,42.105262756347656,42.11729431152344,350586.0 +2016-03-21,41.80451202392578,42.85714340209961,41.80451202392578,42.48421096801758,394060.0 +2016-03-22,42.55638885498047,42.706764221191406,42.255638122558594,42.56842041015625,262663.0 +2016-03-23,42.40601348876953,42.706764221191406,42.255638122558594,42.261653900146484,245135.0 +2016-03-24,42.255638122558594,42.40601348876953,41.654136657714844,41.87668991088867,162047.0 +2016-03-27,42.255638122558594,42.40601348876953,41.203006744384766,41.371429443359375,131872.0 +2016-03-28,42.105262756347656,42.105262756347656,41.3533821105957,41.437591552734375,323499.0 +2016-03-29,41.3533821105957,41.3533821105957,40.75188064575195,41.209022521972656,234643.0 +2016-03-30,41.3533821105957,41.3533821105957,40.60150146484375,41.29924774169922,196371.0 +2016-03-31,41.3533821105957,42.255638122558594,41.203006744384766,41.972930908203125,330338.0 +2016-04-03,41.95488739013672,41.95488739013672,40.90225601196289,41.437591552734375,293526.0 +2016-04-04,40.0,43.0,40.0,41.97600173950195,787488.0 +2016-04-05,42.0,42.400001525878906,40.79999923706055,42.02399826049805,652722.0 +2016-04-06,42.400001525878906,43.20000076293945,42.0,43.06399917602539,471167.0 +2016-04-07,43.400001525878906,45.79999923706055,43.400001525878906,44.85599899291992,793893.0 +2016-04-10,45.599998474121094,46.79999923706055,45.400001525878906,46.50400161743164,877677.0 +2016-04-11,46.599998474121094,46.79999923706055,45.599998474121094,45.720001220703125,601298.0 +2016-04-12,46.0,46.79999923706055,45.79999923706055,46.12799835205078,624811.0 +2016-04-13,46.400001525878906,46.400001525878906,45.400001525878906,45.69599914550781,526891.0 +2016-04-14,45.599998474121094,46.0,45.400001525878906,45.832000732421875,859430.0 +2016-04-17,46.0,46.0,45.20000076293945,45.400001525878906,695435.0 +2016-04-18,44.79999923706055,45.599998474121094,44.400001525878906,45.391998291015625,359620.0 +2016-04-19,45.400001525878906,46.20000076293945,45.20000076293945,45.41600036621094,458137.0 +2016-04-20,45.400001525878906,45.400001525878906,44.599998474121094,44.84000015258789,366118.0 +2016-04-21,44.79999923706055,45.20000076293945,44.599998474121094,44.79999923706055,393591.0 +2016-04-24,45.0,45.599998474121094,44.79999923706055,45.35200119018555,645120.0 +2016-04-25,45.599998474121094,45.79999923706055,45.0,45.599998474121094,794046.0 +2016-04-26,46.0,46.0,45.0,45.14400100708008,349076.0 +2016-04-27,45.20000076293945,45.400001525878906,45.0,45.007999420166016,428283.0 +2016-04-28,45.0,45.400001525878906,44.79999923706055,44.90399932861328,416023.0 +2016-05-01,45.0,45.0,44.400001525878906,44.79999923706055,152973.0 +2016-05-02,44.400001525878906,44.79999923706055,44.20000076293945,44.56800079345703,207651.0 +2016-05-03,44.20000076293945,44.79999923706055,44.20000076293945,44.41600036621094,273138.0 +2016-05-04,44.0,44.400001525878906,44.0,44.040000915527344,143285.0 +2016-05-05,44.20000076293945,44.20000076293945,43.79999923706055,43.992000579833984,340027.0 +2016-05-08,44.20000076293945,44.599998474121094,43.599998474121094,43.95199966430664,777853.0 +2016-05-09,43.400001525878906,44.0,43.400001525878906,43.784000396728516,356202.0 +2016-05-10,43.599998474121094,43.79999923706055,43.400001525878906,43.75199890136719,407836.0 +2016-05-11,43.79999923706055,44.400001525878906,43.79999923706055,44.14400100708008,592193.0 +2016-05-12,44.400001525878906,45.0,44.400001525878906,44.41600036621094,765501.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,43.20000076293945,43.20000076293945,41.79999923706055,42.104000091552734,511832.0 +2016-05-25,42.400001525878906,43.20000076293945,42.400001525878906,43.0,241117.0 +2016-05-26,43.599998474121094,44.400001525878906,43.20000076293945,44.06399917602539,922067.0 +2016-05-29,44.0,44.20000076293945,43.400001525878906,43.928001403808594,259668.0 +2016-05-30,43.599998474121094,44.0,43.20000076293945,43.58399963378906,416360.0 +2016-05-31,43.79999923706055,44.0,43.400001525878906,43.768001556396484,195483.0 +2016-06-01,44.0,44.0,43.20000076293945,43.551998138427734,128535.0 +2016-06-02,43.599998474121094,43.79999923706055,43.400001525878906,43.56800079345703,161298.0 +2016-06-05,43.599998474121094,43.79999923706055,43.400001525878906,43.560001373291016,180035.0 +2016-06-06,43.20000076293945,43.599998474121094,42.599998474121094,43.45600128173828,155893.0 +2016-06-07,43.20000076293945,44.0,43.20000076293945,43.87200164794922,233166.0 +2016-06-08,43.599998474121094,44.400001525878906,43.599998474121094,44.0,166865.0 +2016-06-09,44.599998474121094,45.79999923706055,44.20000076293945,44.672000885009766,941956.0 +2016-06-12,44.20000076293945,44.400001525878906,43.79999923706055,43.816001892089844,229703.0 +2016-06-13,43.79999923706055,44.20000076293945,43.599998474121094,44.19200134277344,446506.0 +2016-06-14,,,,, +2016-06-15,44.0,44.0,43.400001525878906,43.512001037597656,205703.0 +2016-06-16,43.400001525878906,43.599998474121094,43.20000076293945,43.36800003051758,186168.0 +2016-06-19,43.599998474121094,43.79999923706055,43.400001525878906,43.400001525878906,66656.0 +2016-06-20,43.599998474121094,43.79999923706055,43.599998474121094,43.599998474121094,87056.0 +2016-06-21,43.400001525878906,43.599998474121094,43.400001525878906,43.512001037597656,150332.0 +2016-06-22,43.599998474121094,44.400001525878906,43.599998474121094,43.599998474121094,329186.0 +2016-06-23,43.599998474121094,43.79999923706055,43.400001525878906,43.599998474121094,64191.0 +2016-06-26,43.20000076293945,43.20000076293945,41.79999923706055,43.20000076293945,412270.0 +2016-06-27,43.400001525878906,43.400001525878906,42.79999923706055,42.79999923706055,261060.0 +2016-06-28,42.79999923706055,43.0,42.599998474121094,43.0,377275.0 +2016-06-29,42.79999923706055,43.599998474121094,42.79999923706055,43.400001525878906,331273.0 +2016-06-30,43.400001525878906,44.0,43.400001525878906,43.79999923706055,359092.0 +2016-07-03,43.400001525878906,44.0,43.400001525878906,43.79999923706055,359092.0 +2016-07-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2016-07-05,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2016-07-06,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2016-07-10,44.0,44.20000076293945,44.0,44.20000076293945,89320.0 +2016-07-11,44.20000076293945,44.400001525878906,44.0,44.20000076293945,177461.0 +2016-07-12,44.20000076293945,44.599998474121094,44.20000076293945,44.599998474121094,188491.0 +2016-07-14,44.79999923706055,45.599998474121094,44.79999923706055,45.0,554646.0 +2016-07-17,46.400001525878906,47.400001525878906,45.599998474121094,45.79999923706055,1421993.0 +2016-07-18,45.599998474121094,45.79999923706055,45.20000076293945,45.599998474121094,277497.0 +2016-07-19,45.20000076293945,45.400001525878906,44.79999923706055,45.20000076293945,259755.0 +2016-07-20,44.79999923706055,45.20000076293945,44.400001525878906,44.79999923706055,254417.0 +2016-07-21,44.79999923706055,45.0,44.0,44.20000076293945,261352.0 +2016-07-24,44.20000076293945,44.20000076293945,43.20000076293945,43.400001525878906,159882.0 +2016-07-25,43.599998474121094,44.20000076293945,43.599998474121094,44.20000076293945,324576.0 +2016-07-26,44.20000076293945,44.20000076293945,43.79999923706055,44.20000076293945,95583.0 +2016-07-27,44.0,44.0,43.0,43.20000076293945,848722.0 +2016-07-28,43.20000076293945,43.79999923706055,42.599998474121094,43.20000076293945,763843.0 +2016-07-31,43.20000076293945,44.599998474121094,43.20000076293945,44.599998474121094,362447.0 +2016-08-01,44.599998474121094,45.79999923706055,44.400001525878906,44.400001525878906,829053.0 +2016-08-02,44.400001525878906,45.0,43.599998474121094,44.0,289076.0 +2016-08-03,44.0,44.599998474121094,43.599998474121094,44.0,167923.0 +2016-08-04,44.0,44.400001525878906,43.599998474121094,43.79999923706055,117628.0 +2016-08-07,43.400001525878906,44.0,43.400001525878906,43.599998474121094,139996.0 +2016-08-08,43.599998474121094,44.0,43.599998474121094,43.599998474121094,170272.0 +2016-08-09,43.599998474121094,44.20000076293945,43.599998474121094,44.0,165053.0 +2016-08-10,44.0,44.400001525878906,43.599998474121094,44.0,150515.0 +2016-08-11,43.79999923706055,44.599998474121094,43.79999923706055,43.79999923706055,256885.0 +2016-08-14,44.400001525878906,44.400001525878906,43.79999923706055,43.79999923706055,118816.0 +2016-08-15,43.79999923706055,44.400001525878906,43.79999923706055,44.0,402125.0 +2016-08-16,44.0,44.599998474121094,44.0,44.20000076293945,729112.0 +2016-08-17,44.400001525878906,44.400001525878906,43.79999923706055,44.0,576111.0 +2016-08-18,44.0,44.0,43.599998474121094,43.79999923706055,216945.0 +2016-08-21,43.79999923706055,44.400001525878906,43.0,43.0,356913.0 +2016-08-22,43.400001525878906,43.400001525878906,42.599998474121094,42.599998474121094,275890.0 +2016-08-23,42.79999923706055,42.79999923706055,41.79999923706055,42.0,296603.0 +2016-08-24,42.20000076293945,42.20000076293945,41.400001525878906,41.79999923706055,948537.0 +2016-08-25,41.79999923706055,42.20000076293945,41.20000076293945,42.20000076293945,348821.0 +2016-08-28,42.0,42.599998474121094,41.79999923706055,42.400001525878906,253986.0 +2016-08-29,42.400001525878906,42.400001525878906,41.400001525878906,42.0,366912.0 +2016-08-30,42.20000076293945,42.599998474121094,42.0,42.599998474121094,329613.0 +2016-08-31,42.79999923706055,42.79999923706055,42.400001525878906,42.400001525878906,97970.0 +2016-09-01,42.400001525878906,42.400001525878906,41.599998474121094,41.79999923706055,627938.0 +2016-09-04,41.79999923706055,42.400001525878906,41.79999923706055,42.20000076293945,102892.0 +2016-09-05,42.400001525878906,43.0,42.400001525878906,42.79999923706055,269657.0 +2016-09-06,43.0,43.79999923706055,43.0,43.599998474121094,228337.0 +2016-09-07,43.599998474121094,44.599998474121094,43.599998474121094,44.599998474121094,474133.0 +2016-09-08,44.599998474121094,44.79999923706055,44.400001525878906,44.400001525878906,169171.0 +2016-09-11,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0 +2016-09-12,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0 +2016-09-18,44.400001525878906,44.599998474121094,43.20000076293945,44.0,164547.0 +2016-09-19,44.79999923706055,44.79999923706055,43.79999923706055,44.400001525878906,340651.0 +2016-09-20,44.79999923706055,45.20000076293945,44.0,45.20000076293945,366553.0 +2016-09-21,44.400001525878906,44.79999923706055,44.400001525878906,44.599998474121094,95553.0 +2016-09-22,44.400001525878906,44.79999923706055,44.400001525878906,44.599998474121094,95553.0 +2016-09-25,45.20000076293945,45.20000076293945,44.599998474121094,44.599998474121094,533797.0 +2016-09-26,45.20000076293945,45.599998474121094,45.0,45.20000076293945,772575.0 +2016-09-27,45.0,45.0,44.0,44.0,556128.0 +2016-09-28,44.0,44.20000076293945,42.79999923706055,42.79999923706055,1361946.0 +2016-09-29,42.599998474121094,43.20000076293945,42.0,42.400001525878906,850545.0 +2016-10-02,42.599998474121094,42.79999923706055,42.20000076293945,42.400001525878906,682058.0 +2016-10-03,42.400001525878906,42.400001525878906,41.79999923706055,42.0,559768.0 +2016-10-04,42.20000076293945,42.599998474121094,41.20000076293945,42.599998474121094,1238942.0 +2016-10-05,42.599998474121094,43.400001525878906,42.400001525878906,42.79999923706055,572877.0 +2016-10-06,42.599998474121094,43.400001525878906,42.599998474121094,43.400001525878906,225311.0 +2016-10-09,44.0,44.599998474121094,43.599998474121094,44.0,888668.0 +2016-10-10,43.400001525878906,45.0,43.20000076293945,45.0,349615.0 +2016-10-11,44.599998474121094,45.0,44.400001525878906,44.599998474121094,210421.0 +2016-10-12,44.20000076293945,44.400001525878906,44.0,44.0,87410.0 +2016-10-13,44.0,44.400001525878906,44.0,44.20000076293945,132465.0 +2016-10-16,44.79999923706055,44.79999923706055,44.400001525878906,44.400001525878906,199477.0 +2016-10-17,44.400001525878906,45.20000076293945,44.400001525878906,44.599998474121094,752556.0 +2016-10-18,44.599998474121094,45.0,44.400001525878906,44.79999923706055,224908.0 +2016-10-19,44.599998474121094,45.0,44.599998474121094,44.599998474121094,368847.0 +2016-10-20,44.599998474121094,45.20000076293945,44.400001525878906,45.0,275426.0 +2016-10-23,44.599998474121094,45.400001525878906,44.599998474121094,45.0,151121.0 +2016-10-24,,,,, +2016-10-25,45.0,45.599998474121094,45.0,45.400001525878906,236828.0 +2016-10-26,45.0,45.79999923706055,45.0,45.599998474121094,157673.0 +2016-10-27,46.0,46.20000076293945,45.79999923706055,46.0,255296.0 +2016-10-30,46.400001525878906,46.599998474121094,46.20000076293945,46.599998474121094,731593.0 +2016-10-31,46.599998474121094,47.0,46.599998474121094,46.79999923706055,356992.0 +2016-11-01,46.400001525878906,46.79999923706055,46.400001525878906,46.599998474121094,1090947.0 +2016-11-02,46.400001525878906,46.79999923706055,46.400001525878906,46.599998474121094,266727.0 +2016-11-03,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,175363.0 +2016-11-06,46.79999923706055,46.79999923706055,46.400001525878906,46.599998474121094,150805.0 +2016-11-07,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,295403.0 +2016-11-08,46.79999923706055,47.400001525878906,46.599998474121094,47.0,590467.0 +2016-11-09,46.599998474121094,48.0,46.599998474121094,47.599998474121094,519136.0 +2016-11-10,47.79999923706055,49.20000076293945,47.79999923706055,48.599998474121094,487622.0 +2016-11-13,48.0,48.599998474121094,47.79999923706055,48.0,519873.0 +2016-11-14,48.20000076293945,48.599998474121094,47.599998474121094,48.400001525878906,590650.0 +2016-11-15,48.400001525878906,48.79999923706055,48.0,48.20000076293945,854267.0 +2016-11-16,48.0,48.79999923706055,48.0,48.400001525878906,411105.0 +2016-11-17,48.599998474121094,49.20000076293945,48.599998474121094,48.79999923706055,201108.0 +2016-11-20,48.79999923706055,49.400001525878906,48.79999923706055,49.400001525878906,128350.0 +2016-11-21,49.599998474121094,50.20000076293945,49.400001525878906,49.79999923706055,296377.0 +2016-11-22,49.79999923706055,50.599998474121094,49.599998474121094,50.0,57641058.0 +2016-11-23,49.599998474121094,51.20000076293945,49.599998474121094,50.79999923706055,51640582.0 +2016-11-24,51.20000076293945,54.20000076293945,51.20000076293945,51.79999923706055,1995053.0 +2016-11-27,51.599998474121094,53.400001525878906,51.599998474121094,52.400001525878906,1312612.0 +2016-11-28,52.400001525878906,52.400001525878906,52.0,52.20000076293945,351566.0 +2016-11-29,52.20000076293945,53.0,52.20000076293945,52.599998474121094,1387925.0 +2016-11-30,52.599998474121094,53.20000076293945,52.599998474121094,52.79999923706055,1263301.0 +2016-12-01,53.400001525878906,53.400001525878906,53.0,53.0,1299565.0 +2016-12-04,53.0,54.20000076293945,53.0,54.20000076293945,809398.0 +2016-12-05,53.79999923706055,54.400001525878906,53.400001525878906,54.0,1251995.0 +2016-12-06,54.0,54.20000076293945,53.599998474121094,53.599998474121094,813827.0 +2016-12-07,53.79999923706055,53.79999923706055,53.400001525878906,53.599998474121094,664390.0 +2016-12-08,53.400001525878906,53.79999923706055,53.400001525878906,53.599998474121094,631313.0 +2016-12-11,53.599998474121094,53.79999923706055,53.400001525878906,53.599998474121094,529506.0 +2016-12-12,53.79999923706055,54.0,53.599998474121094,53.79999923706055,509377.0 +2016-12-13,53.400001525878906,54.0,53.400001525878906,53.599998474121094,340991.0 +2016-12-14,53.599998474121094,53.79999923706055,53.599998474121094,53.79999923706055,582475.0 +2016-12-15,53.599998474121094,54.0,53.599998474121094,54.0,558970.0 +2016-12-18,53.599998474121094,54.0,53.599998474121094,53.79999923706055,707773.0 +2016-12-19,53.599998474121094,54.0,53.599998474121094,54.0,528308.0 +2016-12-20,53.79999923706055,54.20000076293945,53.79999923706055,54.0,439082.0 +2016-12-21,54.0,54.20000076293945,54.0,54.0,399701.0 +2016-12-22,54.20000076293945,54.400001525878906,54.0,54.20000076293945,510313.0 +2016-12-25,54.400001525878906,54.599998474121094,54.20000076293945,54.400001525878906,1659195.0 +2016-12-26,,,,, +2016-12-27,54.0,54.400001525878906,54.0,54.20000076293945,274538.0 +2016-12-28,54.20000076293945,54.400001525878906,54.0,54.20000076293945,713365.0 +2016-12-29,54.20000076293945,54.79999923706055,54.0,54.79999923706055,941035.0 +2017-01-01,54.79999923706055,55.0,54.599998474121094,54.79999923706055,250128.0 +2017-01-02,54.79999923706055,55.20000076293945,54.79999923706055,55.0,662282.0 +2017-01-03,54.79999923706055,55.0,54.79999923706055,55.0,279011.0 +2017-01-04,54.79999923706055,55.400001525878906,54.79999923706055,55.0,91796.0 +2017-01-05,55.0,55.400001525878906,55.0,55.400001525878906,479127.0 +2017-01-08,55.20000076293945,55.400001525878906,55.0,55.0,83845.0 +2017-01-09,55.20000076293945,55.400001525878906,55.0,55.400001525878906,469291.0 +2017-01-10,55.400001525878906,55.400001525878906,55.0,55.400001525878906,91697.0 +2017-01-11,55.400001525878906,55.400001525878906,55.20000076293945,55.20000076293945,261936.0 +2017-01-12,55.0,55.400001525878906,55.0,55.20000076293945,181666.0 +2017-01-15,55.20000076293945,55.400001525878906,55.20000076293945,55.400001525878906,1857831.0 +2017-01-16,55.20000076293945,55.400001525878906,55.20000076293945,55.20000076293945,446256.0 +2017-01-17,55.20000076293945,55.400001525878906,55.20000076293945,55.400001525878906,185545.0 +2017-01-18,55.0,55.400001525878906,54.79999923706055,54.79999923706055,1434986.0 +2017-01-19,54.79999923706055,55.0,54.599998474121094,55.0,79597.0 +2017-01-22,54.599998474121094,54.79999923706055,54.400001525878906,54.599998474121094,802913.0 +2017-01-23,54.79999923706055,55.0,54.20000076293945,54.79999923706055,259430.0 +2017-01-24,54.599998474121094,55.599998474121094,54.599998474121094,55.599998474121094,390606.0 +2017-01-25,55.599998474121094,55.599998474121094,54.79999923706055,55.0,578950.0 +2017-01-26,55.20000076293945,55.79999923706055,55.0,55.79999923706055,619063.0 +2017-01-29,55.599998474121094,56.0,55.599998474121094,56.0,847231.0 +2017-01-30,56.0,56.0,55.79999923706055,55.79999923706055,409697.0 +2017-01-31,55.79999923706055,56.0,55.599998474121094,55.79999923706055,857096.0 +2017-02-01,55.20000076293945,55.79999923706055,55.20000076293945,55.599998474121094,700527.0 +2017-02-02,55.599998474121094,55.79999923706055,55.400001525878906,55.599998474121094,368588.0 +2017-02-05,55.400001525878906,55.599998474121094,55.0,55.20000076293945,172542.0 +2017-02-06,55.20000076293945,55.20000076293945,54.79999923706055,55.0,79358.0 +2017-02-07,54.79999923706055,54.79999923706055,54.20000076293945,54.400001525878906,154508.0 +2017-02-08,54.0,54.0,53.400001525878906,53.79999923706055,295767.0 +2017-02-09,54.400001525878906,54.400001525878906,53.599998474121094,54.0,49413.0 +2017-02-12,54.0,54.400001525878906,54.0,54.400001525878906,98366.0 +2017-02-13,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,55148.0 +2017-02-14,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,489007.0 +2017-02-15,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,303895.0 +2017-02-16,54.400001525878906,54.79999923706055,54.20000076293945,54.599998474121094,338325.0 +2017-02-19,54.400001525878906,54.79999923706055,54.400001525878906,54.599998474121094,69167.0 +2017-02-20,54.400001525878906,54.599998474121094,54.400001525878906,54.599998474121094,281265.0 +2017-02-21,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,128222.0 +2017-02-22,54.400001525878906,54.599998474121094,54.400001525878906,54.400001525878906,233730.0 +2017-02-23,54.599998474121094,54.79999923706055,54.400001525878906,54.599998474121094,127193.0 +2017-02-26,54.79999923706055,55.0,54.79999923706055,54.79999923706055,110271.0 +2017-02-27,54.79999923706055,55.0,54.79999923706055,54.79999923706055,120358.0 +2017-02-28,54.599998474121094,55.0,54.599998474121094,54.599998474121094,61277.0 +2017-03-01,55.0,55.400001525878906,55.0,55.0,320991.0 +2017-03-02,54.79999923706055,55.20000076293945,54.79999923706055,55.0,198680.0 +2017-03-05,54.79999923706055,55.20000076293945,54.79999923706055,55.20000076293945,65350.0 +2017-03-06,55.0,55.20000076293945,55.0,55.0,133740.0 +2017-03-07,55.20000076293945,55.79999923706055,55.0,55.400001525878906,122805.0 +2017-03-08,56.0,56.79999923706055,55.79999923706055,56.20000076293945,2490721.0 +2017-03-09,56.0,56.0,54.79999923706055,55.599998474121094,560363.0 +2017-03-12,55.400001525878906,55.79999923706055,55.400001525878906,55.599998474121094,60726.0 +2017-03-13,55.20000076293945,56.20000076293945,55.20000076293945,56.0,145645.0 +2017-03-14,56.20000076293945,56.20000076293945,56.0,56.0,365921.0 +2017-03-15,56.0,56.20000076293945,55.20000076293945,55.20000076293945,671966.0 +2017-03-16,56.0,56.0,55.20000076293945,55.599998474121094,213297.0 +2017-03-19,55.79999923706055,55.79999923706055,55.20000076293945,55.599998474121094,99533.0 +2017-03-20,55.400001525878906,55.599998474121094,55.20000076293945,55.599998474121094,302517.0 +2017-03-21,55.79999923706055,55.79999923706055,55.0,55.20000076293945,624077.0 +2017-03-22,55.20000076293945,55.400001525878906,54.79999923706055,55.0,207678.0 +2017-03-23,55.20000076293945,55.599998474121094,55.20000076293945,55.400001525878906,124813.0 +2017-03-26,55.400001525878906,55.599998474121094,55.0,55.20000076293945,68186.0 +2017-03-27,55.20000076293945,55.20000076293945,54.599998474121094,54.79999923706055,116288.0 +2017-03-28,54.79999923706055,55.599998474121094,54.79999923706055,55.400001525878906,175790.0 +2017-03-29,55.400001525878906,55.79999923706055,55.20000076293945,55.400001525878906,301401.0 +2017-03-30,55.599998474121094,56.79999923706055,55.599998474121094,56.400001525878906,458811.0 +2017-04-02,,,,, +2017-04-03,55.599998474121094,56.0,55.599998474121094,56.0,22312.0 +2017-04-04,,,,, +2017-04-05,55.599998474121094,56.400001525878906,55.599998474121094,56.20000076293945,115478.0 +2017-04-06,56.20000076293945,56.599998474121094,56.0,56.599998474121094,408673.0 +2017-04-09,56.599998474121094,57.20000076293945,56.599998474121094,57.0,351532.0 +2017-04-10,57.0,58.0,57.0,58.0,937871.0 +2017-04-11,57.400001525878906,59.0,57.400001525878906,58.79999923706055,564608.0 +2017-04-12,58.400001525878906,59.20000076293945,58.400001525878906,59.20000076293945,1225350.0 +2017-04-13,59.20000076293945,59.20000076293945,59.0,59.20000076293945,148915.0 +2017-04-16,58.79999923706055,59.20000076293945,58.79999923706055,58.79999923706055,218923.0 +2017-04-17,58.79999923706055,59.20000076293945,58.79999923706055,59.20000076293945,76226.0 +2017-04-18,58.79999923706055,58.79999923706055,58.20000076293945,58.20000076293945,60663.0 +2017-04-19,58.400001525878906,58.400001525878906,57.79999923706055,58.0,46168.0 +2017-04-20,57.79999923706055,57.79999923706055,57.20000076293945,57.599998474121094,122961.0 +2017-04-23,57.599998474121094,59.599998474121094,57.599998474121094,58.599998474121094,401006.0 +2017-04-24,59.0,59.0,58.20000076293945,58.20000076293945,218693.0 +2017-04-25,58.0,58.0,57.400001525878906,57.79999923706055,148651.0 +2017-04-26,58.400001525878906,58.400001525878906,57.79999923706055,58.0,84801.0 +2017-04-27,58.20000076293945,58.79999923706055,58.20000076293945,58.599998474121094,169953.0 +2017-04-30,58.20000076293945,58.599998474121094,58.20000076293945,58.599998474121094,33388.0 +2017-05-01,58.79999923706055,59.0,58.79999923706055,58.79999923706055,85676.0 +2017-05-02,,,,, +2017-05-03,58.79999923706055,59.0,58.79999923706055,59.0,77607.0 +2017-05-04,59.0,59.599998474121094,59.0,59.599998474121094,134192.0 +2017-05-07,59.0,59.599998474121094,59.0,59.20000076293945,144976.0 +2017-05-08,59.0,59.20000076293945,58.79999923706055,59.0,163568.0 +2017-05-09,,,,, +2017-05-10,59.20000076293945,59.79999923706055,59.20000076293945,59.400001525878906,139375.0 +2017-05-11,59.599998474121094,60.0,59.400001525878906,59.400001525878906,984195.0 +2017-05-14,59.599998474121094,60.0,59.599998474121094,59.79999923706055,31221.0 +2017-05-15,59.599998474121094,60.0,59.599998474121094,60.0,267453.0 +2017-05-16,59.79999923706055,60.400001525878906,59.79999923706055,60.400001525878906,2493142.0 +2017-05-17,60.400001525878906,61.400001525878906,60.400001525878906,61.400001525878906,557996.0 +2017-05-18,61.599998474121094,62.0,61.599998474121094,61.79999923706055,319422.0 +2017-05-21,62.0,62.0,61.599998474121094,62.0,359806.0 +2017-05-22,62.0,62.20000076293945,62.0,62.20000076293945,178723.0 +2017-05-23,62.0,62.20000076293945,61.20000076293945,61.79999923706055,153742.0 +2017-05-24,62.0,62.400001525878906,62.0,62.400001525878906,222851.0 +2017-05-25,62.20000076293945,62.400001525878906,62.20000076293945,62.20000076293945,135568.0 +2017-05-28,61.79999923706055,62.599998474121094,61.79999923706055,62.20000076293945,395951.0 +2017-05-29,62.400001525878906,62.599998474121094,62.400001525878906,62.599998474121094,86405.0 +2017-05-30,62.599998474121094,65.5999984741211,62.599998474121094,64.4000015258789,429306.0 +2017-05-31,64.5999984741211,65.19999694824219,64.4000015258789,65.0,445158.0 +2017-06-01,65.19999694824219,65.80000305175781,65.0,65.4000015258789,629242.0 +2017-06-04,65.5999984741211,65.91999816894531,65.27999877929688,65.36000061035156,106987.0 +2017-06-05,64.80000305175781,64.80000305175781,63.599998474121094,64.31999969482422,178357.0 +2017-06-06,64.4000015258789,64.4800033569336,63.84000015258789,64.4000015258789,206991.0 +2017-06-07,64.0,64.80000305175781,64.0,64.80000305175781,31176.0 +2017-06-08,65.12000274658203,66.0,65.12000274658203,65.76000213623047,521902.0 +2017-06-11,65.91999816894531,69.5999984741211,65.91999816894531,66.31999969482422,868295.0 +2017-06-12,66.4000015258789,66.4000015258789,65.91999816894531,65.91999816894531,230037.0 +2017-06-13,66.0,66.0,65.5999984741211,65.83999633789062,67673.0 +2017-06-14,65.68000030517578,66.0,65.68000030517578,66.0,123733.0 +2017-06-15,65.68000030517578,65.91999816894531,65.5999984741211,65.68000030517578,239772.0 +2017-06-18,65.76000213623047,67.36000061035156,65.76000213623047,66.31999969482422,324160.0 +2017-06-19,66.4000015258789,67.04000091552734,66.4000015258789,66.72000122070312,248758.0 +2017-06-20,66.55999755859375,66.55999755859375,65.5999984741211,66.0,135833.0 +2017-06-21,66.80000305175781,72.55999755859375,66.80000305175781,72.0,9226753.0 +2017-06-22,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0 +2017-06-25,76.0,76.0,76.0,76.0,0.0 +2017-06-26,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0 +2017-06-27,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0 +2017-06-28,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0 +2017-06-29,70.63999938964844,78.31999969482422,69.91999816894531,76.0,5380847.0 +2017-07-02,77.12000274658203,78.63999938964844,75.5199966430664,75.5199966430664,894686.0 +2017-07-03,76.0,76.31999969482422,74.0,74.4000015258789,365157.0 +2017-07-04,74.16000366210938,74.16000366210938,69.68000030517578,70.4800033569336,360877.0 +2017-07-05,70.23999786376953,70.4000015258789,68.0,68.63999938964844,277700.0 +2017-07-06,68.16000366210938,69.5999984741211,66.80000305175781,67.12000274658203,222932.0 +2017-07-09,66.4000015258789,66.95999908447266,66.0,66.0,163386.0 +2017-07-10,66.4000015258789,67.5999984741211,66.31999969482422,67.36000061035156,177082.0 +2017-07-11,67.12000274658203,68.80000305175781,67.12000274658203,68.16000366210938,220770.0 +2017-07-12,68.55999755859375,68.87999725341797,68.4800033569336,68.63999938964844,144422.0 +2017-07-13,68.80000305175781,68.80000305175781,68.31999969482422,68.4000015258789,111242.0 +2017-07-16,68.4800033569336,68.80000305175781,68.31999969482422,68.4800033569336,57490.0 +2017-07-17,68.4800033569336,68.55999755859375,67.04000091552734,67.19999694824219,102532.0 +2017-07-18,67.19999694824219,67.5999984741211,66.23999786376953,66.4800033569336,174312.0 +2017-07-19,66.4800033569336,67.44000244140625,66.0,67.44000244140625,406336.0 +2017-07-20,67.5999984741211,67.5999984741211,67.19999694824219,67.19999694824219,41181.0 +2017-07-23,67.19999694824219,67.27999877929688,66.4000015258789,66.87999725341797,55135.0 +2017-07-24,66.87999725341797,66.87999725341797,66.0,66.0,3870583.0 +2017-07-25,66.08000183105469,66.23999786376953,64.4800033569336,64.95999908447266,400765.0 +2017-07-26,64.80000305175781,64.95999908447266,64.4000015258789,64.63999938964844,94278.0 +2017-07-27,64.63999938964844,64.72000122070312,62.63999938964844,63.91999816894531,218880.0 +2017-07-30,63.84000015258789,63.84000015258789,62.2400016784668,62.2400016784668,113697.0 +2017-07-31,62.0,63.599998474121094,62.0,63.599998474121094,210981.0 +2017-08-01,63.52000045776367,63.52000045776367,62.2400016784668,62.79999923706055,398141.0 +2017-08-02,62.79999923706055,63.279998779296875,62.400001525878906,62.880001068115234,243336.0 +2017-08-03,62.400001525878906,62.79999923706055,62.400001525878906,62.47999954223633,236913.0 +2017-08-06,62.400001525878906,63.119998931884766,62.400001525878906,62.63999938964844,54422.0 +2017-08-07,62.560001373291016,64.0,62.560001373291016,63.91999816894531,229556.0 +2017-08-08,63.7599983215332,64.08000183105469,63.7599983215332,63.91999816894531,354823.0 +2017-08-09,64.0,64.4000015258789,63.7599983215332,64.0,603210.0 +2017-08-10,63.91999816894531,63.91999816894531,63.119998931884766,63.439998626708984,140892.0 +2017-08-13,63.040000915527344,63.68000030517578,63.040000915527344,63.20000076293945,71068.0 +2017-08-14,62.63999938964844,62.959999084472656,62.2400016784668,62.2400016784668,431108.0 +2017-08-15,62.79999923706055,62.79999923706055,61.040000915527344,61.20000076293945,247252.0 +2017-08-16,60.880001068115234,61.279998779296875,60.880001068115234,61.279998779296875,144726.0 +2017-08-17,61.279998779296875,62.880001068115234,61.279998779296875,62.79999923706055,282121.0 +2017-08-20,62.47999954223633,63.599998474121094,62.47999954223633,63.20000076293945,218856.0 +2017-08-21,63.20000076293945,63.599998474121094,63.20000076293945,63.52000045776367,176490.0 +2017-08-22,63.52000045776367,64.0,63.52000045776367,63.68000030517578,436935.0 +2017-08-23,64.0,64.63999938964844,63.7599983215332,64.31999969482422,250542.0 +2017-08-24,64.4800033569336,65.04000091552734,64.4800033569336,64.80000305175781,398243.0 +2017-08-27,65.36000061035156,66.0,65.19999694824219,65.76000213623047,210910.0 +2017-08-28,65.44000244140625,65.5999984741211,64.4000015258789,64.4000015258789,121697.0 +2017-08-29,64.4000015258789,65.5199966430664,64.4000015258789,65.5199966430664,95836.0 +2017-08-30,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-08-31,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-09-03,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-09-04,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-09-05,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-09-06,65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0.0 +2017-09-07,65.76000213623047,66.95999908447266,65.76000213623047,66.87999725341797,151722.0 +2017-09-10,66.80000305175781,66.87999725341797,66.4000015258789,66.55999755859375,86572.0 +2017-09-11,66.87999725341797,67.19999694824219,65.19999694824219,65.44000244140625,211173.0 +2017-09-12,65.19999694824219,65.83999633789062,65.19999694824219,65.44000244140625,243688.0 +2017-09-13,61.439998626708984,62.2400016784668,58.880001068115234,58.880001068115234,22987276.0 +2017-09-14,58.79999923706055,59.84000015258789,57.20000076293945,59.119998931884766,1853541.0 +2017-09-17,59.7599983215332,60.15999984741211,59.20000076293945,59.7599983215332,566455.0 +2017-09-18,60.0,60.0,59.119998931884766,59.20000076293945,702927.0 +2017-09-19,59.36000061035156,59.599998474121094,59.040000915527344,59.279998779296875,289632.0 +2017-09-20,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0 +2017-09-21,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0 +2017-09-24,59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0.0 +2017-09-25,57.84000015258789,57.84000015258789,55.91999816894531,56.0,827425.0 +2017-09-26,56.400001525878906,56.63999938964844,55.84000015258789,56.0,1073908.0 +2017-09-27,56.0,56.720001220703125,55.84000015258789,56.08000183105469,731471.0 +2017-09-28,56.47999954223633,58.0,56.15999984741211,57.040000915527344,1317461.0 +2017-10-01,56.79999923706055,57.040000915527344,56.720001220703125,56.79999923706055,526576.0 +2017-10-02,57.20000076293945,57.20000076293945,56.47999954223633,56.79999923706055,471782.0 +2017-10-03,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0 +2017-10-04,56.400001525878906,56.720001220703125,56.0,56.560001373291016,514947.0 +2017-10-05,56.79999923706055,57.20000076293945,56.08000183105469,56.880001068115234,598951.0 +2017-10-08,56.79999923706055,57.439998626708984,55.7599983215332,55.84000015258789,1598776.0 +2017-10-09,56.599998474121094,57.599998474121094,55.0,55.900001525878906,871009.0 +2017-10-10,56.29999923706055,56.29999923706055,54.20000076293945,54.79999923706055,512012.0 +2017-10-11,54.70000076293945,54.79999923706055,52.599998474121094,53.29999923706055,488847.0 +2017-10-12,53.599998474121094,55.400001525878906,53.099998474121094,55.099998474121094,559533.0 +2017-10-15,56.0,57.29999923706055,56.0,56.900001525878906,1024915.0 +2017-10-16,57.099998474121094,58.29999923706055,56.900001525878906,58.0,1012047.0 +2017-10-17,58.0,58.5,57.29999923706055,57.79999923706055,575612.0 +2017-10-18,57.5,57.5,56.70000076293945,56.70000076293945,414705.0 +2017-10-19,57.0,57.099998474121094,56.5,57.0,297165.0 +2017-10-22,57.0,57.599998474121094,56.5,57.29999923706055,299541.0 +2017-10-23,57.29999923706055,57.400001525878906,55.400001525878906,56.099998474121094,529359.0 +2017-10-24,56.20000076293945,56.79999923706055,55.79999923706055,56.20000076293945,499653.0 +2017-10-25,56.5,56.599998474121094,56.20000076293945,56.29999923706055,269951.0 +2017-10-26,56.400001525878906,56.400001525878906,55.900001525878906,56.20000076293945,295445.0 +2017-10-29,56.099998474121094,56.20000076293945,55.900001525878906,56.0,266180.0 +2017-10-30,56.20000076293945,56.400001525878906,55.599998474121094,55.70000076293945,337495.0 +2017-10-31,55.5,55.5,54.29999923706055,55.099998474121094,451766.0 +2017-11-01,55.099998474121094,55.29999923706055,54.900001525878906,55.0,377920.0 +2017-11-02,55.0,55.099998474121094,54.5,54.70000076293945,272828.0 +2017-11-05,54.0,54.900001525878906,53.0,54.79999923706055,353824.0 +2017-11-06,55.0,55.20000076293945,53.900001525878906,55.0,742748.0 +2017-11-07,54.79999923706055,54.900001525878906,51.900001525878906,54.79999923706055,1167570.0 +2017-11-08,54.5,54.599998474121094,53.79999923706055,54.5,542452.0 +2017-11-09,54.20000076293945,55.20000076293945,54.20000076293945,55.0,448239.0 +2017-11-12,54.900001525878906,55.099998474121094,54.29999923706055,54.900001525878906,368165.0 +2017-11-13,54.900001525878906,55.79999923706055,54.5,55.79999923706055,688313.0 +2017-11-14,55.5,56.400001525878906,55.400001525878906,55.900001525878906,426462.0 +2017-11-15,55.599998474121094,55.900001525878906,55.20000076293945,55.20000076293945,152875.0 +2017-11-16,55.20000076293945,55.5,53.900001525878906,54.29999923706055,257285.0 +2017-11-19,54.29999923706055,54.400001525878906,53.599998474121094,54.0,165534.0 +2017-11-20,54.0,54.0,52.79999923706055,52.79999923706055,297757.0 +2017-11-21,52.79999923706055,52.79999923706055,52.0,52.0,318795.0 +2017-11-22,52.400001525878906,52.599998474121094,51.79999923706055,52.0,561662.0 +2017-11-23,52.20000076293945,52.900001525878906,52.20000076293945,52.400001525878906,565917.0 +2017-11-26,53.0,54.70000076293945,52.900001525878906,53.900001525878906,982843.0 +2017-11-27,54.0,55.099998474121094,54.0,54.400001525878906,556127.0 +2017-11-28,54.5,55.79999923706055,54.5,55.79999923706055,978721.0 +2017-11-29,55.79999923706055,56.400001525878906,55.70000076293945,56.099998474121094,554126.0 +2017-11-30,56.099998474121094,56.29999923706055,55.5,55.599998474121094,360757.0 +2017-12-03,56.0,56.70000076293945,56.0,56.29999923706055,345617.0 +2017-12-04,56.5,57.0,55.79999923706055,57.0,500867.0 +2017-12-05,57.0,57.0,56.099998474121094,56.5,319293.0 +2017-12-06,56.20000076293945,56.400001525878906,55.5,55.5,200493.0 +2017-12-07,55.599998474121094,56.20000076293945,54.79999923706055,56.099998474121094,235906.0 +2017-12-10,56.70000076293945,56.70000076293945,55.599998474121094,56.099998474121094,297259.0 +2017-12-11,55.900001525878906,55.900001525878906,55.29999923706055,55.29999923706055,241121.0 +2017-12-12,55.20000076293945,55.79999923706055,55.0,55.70000076293945,409342.0 +2017-12-13,55.29999923706055,55.5,55.099998474121094,55.400001525878906,184961.0 +2017-12-14,55.29999923706055,55.400001525878906,54.900001525878906,55.29999923706055,169404.0 +2017-12-17,55.0,55.5,55.0,55.400001525878906,77509.0 +2017-12-18,55.5,56.099998474121094,55.099998474121094,56.0,580138.0 +2017-12-19,56.29999923706055,56.29999923706055,55.29999923706055,55.599998474121094,321395.0 +2017-12-20,55.400001525878906,55.599998474121094,55.0,55.0,328164.0 +2017-12-21,55.099998474121094,55.29999923706055,54.599998474121094,54.599998474121094,300670.0 +2017-12-24,55.20000076293945,55.20000076293945,54.0,54.20000076293945,294194.0 +2017-12-25,54.20000076293945,54.20000076293945,53.400001525878906,53.70000076293945,232461.0 +2017-12-26,53.5,54.5,53.5,53.79999923706055,250788.0 +2017-12-27,54.099998474121094,54.099998474121094,53.70000076293945,53.79999923706055,242799.0 +2017-12-28,53.79999923706055,54.099998474121094,53.5,53.70000076293945,222440.0 +2017-12-31,53.900001525878906,54.0,53.599998474121094,53.79999923706055,176792.0 +2018-01-01,53.5,53.79999923706055,53.400001525878906,53.70000076293945,66014.0 +2018-01-02,53.599998474121094,53.599998474121094,52.5,52.79999923706055,505128.0 +2018-01-03,52.70000076293945,53.70000076293945,52.599998474121094,53.70000076293945,264516.0 +2018-01-04,53.70000076293945,54.29999923706055,53.0,53.5,587584.0 +2018-01-07,53.70000076293945,54.20000076293945,53.20000076293945,53.79999923706055,385199.0 +2018-01-08,53.900001525878906,54.099998474121094,53.599998474121094,53.70000076293945,157196.0 +2018-01-09,53.70000076293945,53.70000076293945,52.5,52.900001525878906,541591.0 +2018-01-10,52.79999923706055,53.099998474121094,52.400001525878906,52.599998474121094,695271.0 +2018-01-11,52.599998474121094,52.900001525878906,52.29999923706055,52.5,683461.0 +2018-01-14,52.599998474121094,52.79999923706055,52.0,52.5,624721.0 +2018-01-15,52.599998474121094,53.29999923706055,52.400001525878906,53.0,1600965.0 +2018-01-16,53.099998474121094,54.0,53.0,53.900001525878906,917535.0 +2018-01-17,53.599998474121094,54.20000076293945,53.5,54.099998474121094,626999.0 +2018-01-18,54.099998474121094,54.099998474121094,53.5,54.0,299692.0 +2018-01-21,53.29999923706055,53.5,52.400001525878906,53.20000076293945,540814.0 +2018-01-22,53.0,53.599998474121094,53.0,53.29999923706055,297418.0 +2018-01-23,53.20000076293945,54.0,53.20000076293945,53.400001525878906,493476.0 +2018-01-24,53.29999923706055,53.29999923706055,53.099998474121094,53.20000076293945,156478.0 +2018-01-25,53.0,53.29999923706055,52.70000076293945,52.70000076293945,536556.0 +2018-01-28,52.79999923706055,53.0,52.5,52.79999923706055,364426.0 +2018-01-29,52.70000076293945,53.5,52.70000076293945,53.0,403181.0 +2018-01-30,53.0,53.5,52.900001525878906,53.400001525878906,347761.0 +2018-01-31,53.400001525878906,53.599998474121094,53.0,53.099998474121094,312000.0 +2018-02-01,53.099998474121094,53.599998474121094,52.79999923706055,53.099998474121094,689629.0 +2018-02-04,53.0,53.099998474121094,52.79999923706055,52.79999923706055,497879.0 +2018-02-05,53.0,53.0,52.0,52.400001525878906,761671.0 +2018-02-06,51.79999923706055,51.900001525878906,50.599998474121094,51.5,773828.0 +2018-02-07,52.0,52.099998474121094,51.29999923706055,51.400001525878906,225481.0 +2018-02-08,51.29999923706055,51.400001525878906,50.400001525878906,50.70000076293945,425189.0 +2018-02-11,50.5,50.900001525878906,50.0,50.900001525878906,350311.0 +2018-02-12,51.0,51.0,50.5,50.599998474121094,388229.0 +2018-02-13,50.70000076293945,50.79999923706055,50.20000076293945,50.5,428115.0 +2018-02-14,50.400001525878906,50.5,50.20000076293945,50.29999923706055,117953.0 +2018-02-15,50.5,50.79999923706055,50.29999923706055,50.599998474121094,420172.0 +2018-02-18,50.79999923706055,51.79999923706055,50.70000076293945,51.400001525878906,487810.0 +2018-02-19,51.400001525878906,51.70000076293945,51.0,51.099998474121094,285765.0 +2018-02-20,51.099998474121094,52.0,50.900001525878906,51.099998474121094,526147.0 +2018-02-21,51.0,51.099998474121094,50.599998474121094,50.70000076293945,414549.0 +2018-02-22,50.599998474121094,51.5,50.5,51.5,371471.0 +2018-02-25,51.099998474121094,51.29999923706055,50.79999923706055,50.900001525878906,251740.0 +2018-02-26,50.900001525878906,51.900001525878906,50.900001525878906,51.70000076293945,538122.0 +2018-02-27,51.70000076293945,52.29999923706055,51.400001525878906,51.599998474121094,543077.0 +2018-02-28,51.400001525878906,51.900001525878906,51.20000076293945,51.5,305393.0 +2018-03-01,51.29999923706055,51.5,50.79999923706055,51.0,261067.0 +2018-03-04,50.900001525878906,51.099998474121094,50.400001525878906,50.70000076293945,178810.0 +2018-03-05,50.70000076293945,50.900001525878906,50.599998474121094,50.70000076293945,117169.0 +2018-03-06,50.599998474121094,50.79999923706055,50.29999923706055,50.599998474121094,757469.0 +2018-03-07,50.599998474121094,50.79999923706055,50.400001525878906,50.599998474121094,238523.0 +2018-03-08,50.70000076293945,51.0,50.5,50.70000076293945,323579.0 +2018-03-11,51.0,52.099998474121094,50.79999923706055,51.5,1033142.0 +2018-03-12,51.5,54.29999923706055,51.5,54.20000076293945,3366705.0 +2018-03-13,54.29999923706055,54.900001525878906,54.0,54.79999923706055,1285382.0 +2018-03-14,54.79999923706055,55.599998474121094,54.5,55.29999923706055,1323392.0 +2018-03-15,55.29999923706055,55.79999923706055,55.29999923706055,55.400001525878906,653019.0 +2018-03-18,55.099998474121094,55.79999923706055,54.0,54.29999923706055,327149.0 +2018-03-19,54.0,54.400001525878906,53.29999923706055,53.79999923706055,525803.0 +2018-03-20,53.900001525878906,54.099998474121094,52.70000076293945,53.900001525878906,951345.0 +2018-03-21,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0 +2018-03-22,54.0,54.5,53.900001525878906,54.400001525878906,842171.0 +2018-03-25,54.0,54.900001525878906,54.0,54.70000076293945,310152.0 +2018-03-26,55.0,55.29999923706055,54.599998474121094,54.900001525878906,701611.0 +2018-03-27,54.900001525878906,55.900001525878906,54.900001525878906,55.900001525878906,604877.0 +2018-03-28,56.0,56.0,55.5,56.0,479585.0 +2018-03-29,56.0,56.5,55.20000076293945,55.20000076293945,609765.0 +2018-04-01,55.29999923706055,55.29999923706055,54.099998474121094,54.20000076293945,345149.0 +2018-04-02,54.099998474121094,54.20000076293945,53.70000076293945,54.20000076293945,171435.0 +2018-04-03,54.099998474121094,54.70000076293945,54.0,54.599998474121094,379958.0 +2018-04-04,54.599998474121094,55.400001525878906,54.599998474121094,55.0,595422.0 +2018-04-05,55.0,55.5,54.900001525878906,55.0,782246.0 +2018-04-08,55.29999923706055,57.79999923706055,55.20000076293945,57.0,1606346.0 +2018-04-09,57.70000076293945,58.5,57.5,57.5,1287741.0 +2018-04-10,57.5,57.5,56.599998474121094,57.20000076293945,425687.0 +2018-04-11,56.79999923706055,57.29999923706055,54.400001525878906,57.0,636623.0 +2018-04-12,56.0,56.79999923706055,55.599998474121094,56.20000076293945,472308.0 +2018-04-15,55.70000076293945,57.20000076293945,55.70000076293945,57.0,430740.0 +2018-04-16,57.0,58.0,56.900001525878906,57.900001525878906,554622.0 +2018-04-17,58.099998474121094,58.70000076293945,58.0,58.099998474121094,946771.0 +2018-04-18,58.0,58.20000076293945,57.400001525878906,57.900001525878906,359110.0 +2018-04-19,58.0,59.0,58.0,58.900001525878906,944956.0 +2018-04-22,59.0,59.79999923706055,58.70000076293945,59.29999923706055,892729.0 +2018-04-23,59.79999923706055,60.400001525878906,59.70000076293945,60.20000076293945,820477.0 +2018-04-24,60.20000076293945,60.20000076293945,57.900001525878906,58.5,642840.0 +2018-04-25,58.5,58.5,57.5,57.900001525878906,285571.0 +2018-04-26,57.70000076293945,59.29999923706055,57.70000076293945,59.29999923706055,459712.0 +2018-04-29,59.29999923706055,59.79999923706055,59.099998474121094,59.599998474121094,330673.0 +2018-04-30,59.29999923706055,60.400001525878906,59.20000076293945,60.0,503715.0 +2018-05-01,60.20000076293945,60.20000076293945,58.70000076293945,59.5,532968.0 +2018-05-02,59.5,59.900001525878906,59.0,59.0,377332.0 +2018-05-03,59.29999923706055,59.599998474121094,57.900001525878906,59.599998474121094,473279.0 +2018-05-06,59.900001525878906,60.20000076293945,59.599998474121094,60.0,529980.0 +2018-05-07,60.0,60.70000076293945,60.0,60.400001525878906,574893.0 +2018-05-08,60.29999923706055,60.29999923706055,58.900001525878906,60.0,367742.0 +2018-05-09,60.0,60.29999923706055,59.0,59.099998474121094,421952.0 +2018-05-10,59.0,60.0,58.0,59.900001525878906,435316.0 +2018-05-13,60.0,60.79999923706055,60.0,60.79999923706055,290682.0 +2018-05-14,60.79999923706055,62.099998474121094,60.400001525878906,61.79999923706055,926066.0 +2018-05-15,61.79999923706055,62.79999923706055,61.400001525878906,61.5,786155.0 +2018-05-16,61.29999923706055,61.900001525878906,60.5,61.0,141682.0 +2018-05-17,60.70000076293945,61.099998474121094,60.599998474121094,61.0,240014.0 +2018-05-20,61.29999923706055,61.400001525878906,60.20000076293945,60.29999923706055,257534.0 +2018-05-21,60.099998474121094,60.5,60.0,60.5,209810.0 +2018-05-22,60.0,60.599998474121094,60.0,60.5,147540.0 +2018-05-23,60.400001525878906,60.5,59.400001525878906,59.79999923706055,200940.0 +2018-05-24,59.5,59.900001525878906,58.599998474121094,59.900001525878906,299532.0 +2018-05-27,60.29999923706055,60.29999923706055,59.0,60.099998474121094,217306.0 +2018-05-28,60.099998474121094,60.099998474121094,59.20000076293945,60.0,105946.0 +2018-05-29,59.79999923706055,60.0,59.0,59.099998474121094,225452.0 +2018-05-30,59.0,59.0,58.0,58.79999923706055,431283.0 +2018-05-31,59.099998474121094,59.099998474121094,53.0,53.0,1297124.0 +2018-06-03,56.0,58.20000076293945,56.0,57.5,1430240.0 +2018-06-04,57.5,61.0,57.5,60.099998474121094,961363.0 +2018-06-05,60.099998474121094,62.0,59.5,62.0,822679.0 +2018-06-06,61.79999923706055,62.0,61.0,62.0,831253.0 +2018-06-07,61.599998474121094,61.900001525878906,60.400001525878906,60.900001525878906,516914.0 +2018-06-10,60.29999923706055,60.29999923706055,59.099998474121094,59.79999923706055,329632.0 +2018-06-11,59.5,59.5,58.400001525878906,58.599998474121094,273786.0 +2018-06-12,58.29999923706055,58.5,57.900001525878906,58.20000076293945,320986.0 +2018-06-13,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2018-06-14,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2018-06-17,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2018-06-18,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2018-06-19,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2018-06-20,60.0,60.0,58.099998474121094,58.79999923706055,217512.0 +2018-06-21,59.5,59.5,58.0,58.400001525878906,347341.0 +2018-06-24,58.70000076293945,59.70000076293945,58.400001525878906,59.70000076293945,319050.0 +2018-06-25,59.70000076293945,59.70000076293945,58.599998474121094,59.400001525878906,314132.0 +2018-06-26,58.79999923706055,59.0,58.5,58.599998474121094,129989.0 +2018-06-27,59.0,60.79999923706055,58.900001525878906,60.29999923706055,331027.0 +2018-06-28,60.29999923706055,60.5,59.79999923706055,60.400001525878906,176817.0 +2018-07-01,60.0,60.400001525878906,60.0,60.0,118889.0 +2018-07-02,61.0,62.5,60.0,60.400001525878906,1076563.0 +2018-07-03,60.29999923706055,60.400001525878906,59.29999923706055,59.400001525878906,411873.0 +2018-07-04,59.099998474121094,59.099998474121094,58.0,58.5,455143.0 +2018-07-05,58.20000076293945,58.20000076293945,57.20000076293945,57.70000076293945,470453.0 +2018-07-08,57.5,58.70000076293945,56.5,58.5,570933.0 +2018-07-09,58.5,59.20000076293945,58.5,58.79999923706055,314627.0 +2018-07-10,59.20000076293945,59.29999923706055,58.20000076293945,58.400001525878906,269048.0 +2018-07-11,58.400001525878906,58.900001525878906,57.5,58.0,322156.0 +2018-07-12,58.099998474121094,58.20000076293945,57.599998474121094,57.79999923706055,205757.0 +2018-07-15,57.79999923706055,58.5,57.79999923706055,58.20000076293945,163608.0 +2018-07-16,58.0,58.20000076293945,57.400001525878906,57.900001525878906,355652.0 +2018-07-17,57.5,58.20000076293945,57.20000076293945,57.599998474121094,279286.0 +2018-07-18,57.599998474121094,57.599998474121094,56.29999923706055,56.70000076293945,230155.0 +2018-07-19,56.599998474121094,56.599998474121094,54.79999923706055,54.900001525878906,358417.0 +2018-07-22,55.0,55.70000076293945,54.79999923706055,55.0,325806.0 +2018-07-23,55.0,55.0,53.79999923706055,54.29999923706055,321408.0 +2018-07-24,54.0,54.20000076293945,53.0,53.29999923706055,287265.0 +2018-07-25,53.0,53.5,52.0,53.29999923706055,984395.0 +2018-07-26,53.400001525878906,53.5,52.900001525878906,53.5,555929.0 +2018-07-29,54.5,54.5,52.900001525878906,53.79999923706055,280617.0 +2018-07-30,53.79999923706055,54.29999923706055,53.5,54.0,321919.0 +2018-07-31,54.0,54.0,52.900001525878906,53.099998474121094,363611.0 +2018-08-01,53.400001525878906,54.099998474121094,53.29999923706055,54.099998474121094,268706.0 +2018-08-02,54.0,54.599998474121094,53.79999923706055,54.5,248552.0 +2018-08-05,54.099998474121094,55.29999923706055,54.099998474121094,55.0,153524.0 +2018-08-06,55.0,56.099998474121094,55.0,55.70000076293945,226082.0 +2018-08-07,55.599998474121094,56.099998474121094,55.599998474121094,55.79999923706055,136230.0 +2018-08-08,55.79999923706055,55.79999923706055,55.20000076293945,55.5,142197.0 +2018-08-09,55.599998474121094,56.099998474121094,55.599998474121094,55.70000076293945,200293.0 +2018-08-12,55.29999923706055,55.29999923706055,54.5,54.70000076293945,137152.0 +2018-08-13,54.400001525878906,54.900001525878906,52.599998474121094,53.0,505917.0 +2018-08-14,53.20000076293945,54.0,52.900001525878906,53.599998474121094,384671.0 +2018-08-15,53.5,53.5,52.5,52.70000076293945,302060.0 +2018-08-16,53.0,53.0,52.099998474121094,52.900001525878906,457485.0 +2018-08-19,53.0,53.0,52.099998474121094,52.900001525878906,457485.0 +2018-08-20,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2018-08-21,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2018-08-22,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2018-08-23,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2018-08-26,53.0,53.29999923706055,52.900001525878906,52.900001525878906,246229.0 +2018-08-27,52.900001525878906,52.900001525878906,52.599998474121094,52.900001525878906,122706.0 +2018-08-28,52.599998474121094,53.0,52.400001525878906,52.900001525878906,167059.0 +2018-08-29,52.79999923706055,53.29999923706055,52.599998474121094,53.0,296225.0 +2018-08-30,53.0,53.0,52.29999923706055,53.0,189418.0 +2018-09-02,53.0,53.0,52.400001525878906,52.70000076293945,129070.0 +2018-09-03,52.70000076293945,52.79999923706055,52.0,52.20000076293945,354848.0 +2018-09-04,52.0,52.5,52.0,52.29999923706055,149630.0 +2018-09-05,52.29999923706055,52.5,51.20000076293945,51.5,634719.0 +2018-09-06,51.29999923706055,51.79999923706055,50.400001525878906,51.79999923706055,398611.0 +2018-09-09,51.400001525878906,52.5,51.400001525878906,52.5,102996.0 +2018-09-10,52.29999923706055,52.900001525878906,52.20000076293945,52.70000076293945,122638.0 +2018-09-11,52.599998474121094,52.599998474121094,51.70000076293945,52.20000076293945,208498.0 +2018-09-12,52.5,52.70000076293945,51.0,51.0,260450.0 +2018-09-13,51.29999923706055,51.29999923706055,50.400001525878906,50.599998474121094,279922.0 +2018-09-16,50.79999923706055,50.79999923706055,49.099998474121094,49.150001525878906,157242.0 +2018-09-17,49.29999923706055,49.650001525878906,48.5,49.0,357480.0 +2018-09-18,49.0,49.099998474121094,47.900001525878906,48.20000076293945,592230.0 +2018-09-19,48.20000076293945,48.20000076293945,47.400001525878906,48.099998474121094,382790.0 +2018-09-20,48.400001525878906,48.45000076293945,47.20000076293945,47.849998474121094,497005.0 +2018-09-23,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0.0 +2018-09-24,48.400001525878906,48.45000076293945,47.20000076293945,47.849998474121094,497005.0 +2018-09-25,48.0,49.400001525878906,47.900001525878906,49.20000076293945,526295.0 +2018-09-26,49.5,49.5,48.400001525878906,48.599998474121094,254000.0 +2018-09-27,48.599998474121094,49.0,48.20000076293945,48.54999923706055,158819.0 +2018-09-30,48.599998474121094,49.900001525878906,48.599998474121094,49.900001525878906,276431.0 +2018-10-01,49.900001525878906,50.29999923706055,49.25,49.29999923706055,453414.0 +2018-10-02,49.25,49.29999923706055,48.54999923706055,49.0,212779.0 +2018-10-03,49.0,49.150001525878906,47.900001525878906,48.25,261889.0 +2018-10-04,48.45000076293945,48.45000076293945,47.75,48.04999923706055,325893.0 +2018-10-07,48.45000076293945,48.45000076293945,46.599998474121094,46.79999923706055,484512.0 +2018-10-08,46.599998474121094,46.599998474121094,44.70000076293945,45.45000076293945,743874.0 +2018-10-09,45.79999923706055,45.900001525878906,45.349998474121094,45.79999923706055,428653.0 +2018-10-10,45.900001525878906,45.900001525878906,45.20000076293945,45.5,345635.0 +2018-10-11,45.099998474121094,45.099998474121094,44.0,45.0,476877.0 +2018-10-14,,,,, +2018-10-15,40.79999923706055,45.29999923706055,40.79999923706055,44.900001525878906,1238045.0 +2018-10-16,44.5,46.599998474121094,41.5,45.0,1409490.0 +2018-10-17,44.79999923706055,47.5,44.75,46.75,586744.0 +2018-10-18,47.0,47.5,46.0,46.0,523605.0 +2018-10-21,46.0,46.79999923706055,44.70000076293945,46.75,583626.0 +2018-10-22,46.099998474121094,48.0,45.20000076293945,48.0,668337.0 +2018-10-23,47.0,47.75,46.04999923706055,46.099998474121094,706305.0 +2018-10-24,46.20000076293945,46.70000076293945,45.54999923706055,45.54999923706055,254023.0 +2018-10-25,45.599998474121094,49.400001525878906,45.599998474121094,49.400001525878906,1232107.0 +2018-10-28,49.400001525878906,49.5,48.0,49.0,195724.0 +2018-10-29,49.0,49.29999923706055,48.29999923706055,48.29999923706055,220889.0 +2018-10-30,48.400001525878906,49.45000076293945,48.29999923706055,48.900001525878906,204790.0 +2018-10-31,49.349998474121094,49.400001525878906,49.0,49.29999923706055,181394.0 +2018-11-01,49.20000076293945,49.20000076293945,48.54999923706055,49.0,128583.0 +2018-11-04,49.0,49.0,48.70000076293945,48.900001525878906,48779.0 +2018-11-05,48.849998474121094,48.900001525878906,47.5,47.5,129924.0 +2018-11-06,47.70000076293945,48.150001525878906,47.29999923706055,47.599998474121094,155216.0 +2018-11-07,47.75,47.95000076293945,47.5,47.650001525878906,34695.0 +2018-11-08,47.29999923706055,47.5,46.900001525878906,46.900001525878906,110112.0 +2018-11-11,46.900001525878906,47.400001525878906,46.900001525878906,47.0,61403.0 +2018-11-12,46.79999923706055,47.5,46.79999923706055,47.45000076293945,250820.0 +2018-11-13,47.0,47.70000076293945,46.79999923706055,47.5,179502.0 +2018-11-14,47.099998474121094,47.099998474121094,46.20000076293945,46.400001525878906,235704.0 +2018-11-15,46.25,46.900001525878906,45.5,46.29999923706055,256570.0 +2018-11-18,46.25,46.29999923706055,45.0,45.0,124248.0 +2018-11-19,45.099998474121094,46.29999923706055,44.900001525878906,46.29999923706055,377330.0 +2018-11-20,46.04999923706055,46.5,45.95000076293945,46.29999923706055,110804.0 +2018-11-21,46.400001525878906,46.400001525878906,45.70000076293945,46.29999923706055,121215.0 +2018-11-22,46.349998474121094,46.900001525878906,46.25,46.900001525878906,135033.0 +2018-11-25,46.79999923706055,46.849998474121094,46.20000076293945,46.650001525878906,112288.0 +2018-11-26,46.70000076293945,47.150001525878906,46.70000076293945,47.150001525878906,191849.0 +2018-11-27,47.150001525878906,48.0,46.79999923706055,48.0,130126.0 +2018-11-28,48.0,48.5,48.0,48.29999923706055,167839.0 +2018-11-29,48.29999923706055,48.900001525878906,48.0,48.900001525878906,118387.0 +2018-12-02,48.900001525878906,49.599998474121094,48.900001525878906,49.349998474121094,148111.0 +2018-12-03,49.400001525878906,51.0,49.400001525878906,50.900001525878906,404830.0 +2018-12-04,50.400001525878906,51.70000076293945,50.400001525878906,51.70000076293945,237140.0 +2018-12-05,51.70000076293945,52.29999923706055,51.20000076293945,51.20000076293945,472789.0 +2018-12-06,50.900001525878906,51.599998474121094,50.79999923706055,51.599998474121094,204880.0 +2018-12-09,51.79999923706055,51.900001525878906,50.900001525878906,51.099998474121094,75356.0 +2018-12-10,51.0,51.5,49.900001525878906,50.900001525878906,239969.0 +2018-12-11,51.0,51.20000076293945,49.900001525878906,50.29999923706055,247765.0 +2018-12-12,50.29999923706055,50.79999923706055,50.0,50.79999923706055,172834.0 +2018-12-13,50.29999923706055,50.79999923706055,50.29999923706055,50.599998474121094,100824.0 +2018-12-16,50.29999923706055,51.0,50.29999923706055,51.0,75660.0 +2018-12-17,50.70000076293945,51.900001525878906,50.70000076293945,51.599998474121094,322323.0 +2018-12-18,51.599998474121094,52.20000076293945,51.20000076293945,51.20000076293945,241199.0 +2018-12-19,51.29999923706055,51.400001525878906,49.95000076293945,50.0,284796.0 +2018-12-20,50.0,50.599998474121094,48.400001525878906,48.5,264986.0 +2018-12-23,47.95000076293945,48.0,46.70000076293945,47.099998474121094,399044.0 +2018-12-24,47.29999923706055,47.95000076293945,47.25,47.79999923706055,139361.0 +2018-12-25,47.5,47.79999923706055,47.25,47.5,95704.0 +2018-12-26,47.5,47.650001525878906,47.400001525878906,47.599998474121094,47008.0 +2018-12-27,48.0,48.400001525878906,47.599998474121094,47.79999923706055,132044.0 +2018-12-30,47.849998474121094,48.0,47.70000076293945,48.0,36559.0 +2018-12-31,48.0,48.099998474121094,47.099998474121094,48.0,249466.0 +2019-01-01,48.0,48.04999923706055,47.599998474121094,48.0,46217.0 +2019-01-02,47.599998474121094,48.400001525878906,47.599998474121094,48.20000076293945,83512.0 +2019-01-03,48.0,48.54999923706055,48.0,48.5,126672.0 +2019-01-06,48.650001525878906,51.400001525878906,48.650001525878906,50.900001525878906,812090.0 +2019-01-07,50.900001525878906,52.099998474121094,50.599998474121094,51.70000076293945,755352.0 +2019-01-08,51.599998474121094,52.0,50.20000076293945,50.400001525878906,345514.0 +2019-01-09,50.599998474121094,52.099998474121094,50.599998474121094,51.599998474121094,694943.0 +2019-01-10,51.70000076293945,52.79999923706055,51.599998474121094,52.70000076293945,801431.0 +2019-01-13,52.70000076293945,54.29999923706055,52.70000076293945,53.599998474121094,616279.0 +2019-01-14,53.79999923706055,55.29999923706055,53.70000076293945,55.20000076293945,912500.0 +2019-01-15,55.20000076293945,57.0,55.0,56.0,712818.0 +2019-01-16,56.29999923706055,56.79999923706055,56.20000076293945,56.5,912363.0 +2019-01-17,56.400001525878906,56.5,55.70000076293945,56.0,239703.0 +2019-01-20,55.0,55.0,52.599998474121094,52.599998474121094,968812.0 +2019-01-21,52.70000076293945,54.29999923706055,52.0,53.900001525878906,542352.0 +2019-01-22,53.599998474121094,54.400001525878906,53.400001525878906,54.0,281713.0 +2019-01-23,54.400001525878906,55.900001525878906,54.29999923706055,55.900001525878906,452147.0 +2019-01-24,55.900001525878906,56.29999923706055,55.0,55.0,410607.0 +2019-01-27,55.0,56.099998474121094,54.79999923706055,55.79999923706055,231055.0 +2019-01-28,55.79999923706055,56.0,54.400001525878906,56.0,360389.0 +2019-01-29,56.0,56.0,55.400001525878906,55.5,229489.0 +2019-01-30,55.70000076293945,55.70000076293945,55.400001525878906,55.400001525878906,93446.0 +2019-01-31,55.5,56.0,54.0,54.0,349489.0 +2019-02-03,54.099998474121094,55.0,54.099998474121094,55.0,89823.0 +2019-02-04,55.0,55.5,54.5,54.5,201275.0 +2019-02-05,55.599998474121094,55.70000076293945,55.099998474121094,55.400001525878906,253968.0 +2019-02-06,55.5,55.900001525878906,55.0,55.29999923706055,205404.0 +2019-02-07,55.29999923706055,55.70000076293945,54.29999923706055,54.900001525878906,250293.0 +2019-02-10,55.0,55.5,53.79999923706055,53.900001525878906,236076.0 +2019-02-11,54.20000076293945,54.29999923706055,53.20000076293945,53.70000076293945,295103.0 +2019-02-12,53.900001525878906,54.400001525878906,53.900001525878906,54.400001525878906,276324.0 +2019-02-13,54.400001525878906,55.5,54.400001525878906,55.099998474121094,298105.0 +2019-02-14,55.20000076293945,55.400001525878906,54.5,55.400001525878906,211907.0 +2019-02-17,55.20000076293945,55.599998474121094,55.20000076293945,55.29999923706055,180270.0 +2019-02-18,55.29999923706055,55.5,55.0,55.20000076293945,211638.0 +2019-02-19,55.0,55.29999923706055,54.20000076293945,54.5,307187.0 +2019-02-20,54.29999923706055,55.5,54.29999923706055,55.5,310776.0 +2019-02-21,55.400001525878906,55.599998474121094,55.0,55.29999923706055,140226.0 +2019-02-24,55.29999923706055,55.400001525878906,54.70000076293945,55.29999923706055,139573.0 +2019-02-25,55.099998474121094,55.099998474121094,54.5,54.79999923706055,84949.0 +2019-02-26,54.79999923706055,55.0,54.400001525878906,55.0,149464.0 +2019-02-27,54.900001525878906,54.900001525878906,54.099998474121094,54.400001525878906,169009.0 +2019-02-28,54.29999923706055,54.400001525878906,53.599998474121094,53.900001525878906,276925.0 +2019-03-03,53.900001525878906,54.0,53.70000076293945,53.79999923706055,375216.0 +2019-03-04,54.099998474121094,54.900001525878906,53.70000076293945,54.900001525878906,388458.0 +2019-03-05,54.5,54.79999923706055,53.70000076293945,53.79999923706055,333411.0 +2019-03-06,54.0,54.0,52.79999923706055,53.20000076293945,492923.0 +2019-03-07,53.400001525878906,53.79999923706055,53.0,53.599998474121094,649875.0 +2019-03-10,53.400001525878906,53.400001525878906,52.5,52.900001525878906,587827.0 +2019-03-11,53.20000076293945,53.20000076293945,52.29999923706055,52.29999923706055,333406.0 +2019-03-12,52.599998474121094,53.0,52.5,52.900001525878906,360825.0 +2019-03-13,53.400001525878906,53.5,53.099998474121094,53.400001525878906,489411.0 +2019-03-14,53.79999923706055,54.70000076293945,53.70000076293945,53.900001525878906,1762989.0 +2019-03-17,53.900001525878906,54.29999923706055,53.70000076293945,54.0,709630.0 +2019-03-18,54.0,55.0,53.5,55.0,731918.0 +2019-03-19,54.599998474121094,55.5,54.599998474121094,55.20000076293945,438709.0 +2019-03-20,55.20000076293945,55.20000076293945,54.29999923706055,54.29999923706055,220891.0 +2019-03-21,54.29999923706055,55.20000076293945,54.29999923706055,55.0,460490.0 +2019-03-24,54.70000076293945,55.20000076293945,54.70000076293945,54.900001525878906,181945.0 +2019-03-25,54.70000076293945,55.0,54.099998474121094,55.0,166184.0 +2019-03-26,55.0,55.099998474121094,54.099998474121094,54.79999923706055,207162.0 +2019-03-27,54.400001525878906,55.099998474121094,54.400001525878906,55.0,198844.0 +2019-03-28,54.900001525878906,55.099998474121094,54.70000076293945,55.099998474121094,247717.0 +2019-03-31,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0 +2019-04-01,55.0,55.29999923706055,54.79999923706055,55.20000076293945,681829.0 +2019-04-02,55.0,55.20000076293945,54.599998474121094,55.0,330996.0 +2019-04-03,55.0,55.0,54.70000076293945,55.0,316715.0 +2019-04-04,55.099998474121094,56.5,54.900001525878906,56.20000076293945,723377.0 +2019-04-07,56.0,56.400001525878906,55.599998474121094,55.900001525878906,259415.0 +2019-04-08,55.5,57.70000076293945,55.099998474121094,57.70000076293945,900004.0 +2019-04-09,57.70000076293945,58.5,57.20000076293945,58.29999923706055,675900.0 +2019-04-10,58.0,58.400001525878906,57.70000076293945,58.099998474121094,419766.0 +2019-04-11,58.0,58.900001525878906,58.0,58.70000076293945,367081.0 +2019-04-14,57.900001525878906,58.599998474121094,57.900001525878906,58.599998474121094,233674.0 +2019-04-15,58.5,58.70000076293945,58.0,58.29999923706055,411613.0 +2019-04-16,58.400001525878906,58.400001525878906,57.29999923706055,58.0,518118.0 +2019-04-17,57.70000076293945,58.20000076293945,57.29999923706055,58.099998474121094,449173.0 +2019-04-18,58.0,58.099998474121094,57.5,57.900001525878906,189148.0 +2019-04-21,57.29999923706055,58.20000076293945,57.29999923706055,58.0,251651.0 +2019-04-22,58.20000076293945,58.70000076293945,57.70000076293945,58.5,620663.0 +2019-04-23,58.5,60.29999923706055,58.5,60.0,1158978.0 +2019-04-24,59.79999923706055,60.0,58.900001525878906,59.70000076293945,626187.0 +2019-04-25,59.20000076293945,60.0,59.099998474121094,60.0,450421.0 +2019-04-28,60.0,60.5,59.400001525878906,60.5,433284.0 +2019-04-29,60.5,60.5,59.79999923706055,60.400001525878906,510479.0 +2019-04-30,60.20000076293945,61.0,59.20000076293945,60.099998474121094,3701019.0 +2019-05-01,60.0,60.0,59.29999923706055,60.0,302759.0 +2019-05-02,59.599998474121094,60.29999923706055,59.0,59.29999923706055,409372.0 +2019-05-05,59.29999923706055,59.29999923706055,57.900001525878906,59.20000076293945,242183.0 +2019-05-06,58.400001525878906,59.400001525878906,56.599998474121094,59.400001525878906,623759.0 +2019-05-07,59.400001525878906,59.400001525878906,57.5,58.400001525878906,577861.0 +2019-05-08,58.29999923706055,58.29999923706055,57.79999923706055,58.0,661215.0 +2019-05-09,58.0,58.5,57.29999923706055,58.5,872815.0 +2019-05-12,57.599998474121094,58.0,56.400001525878906,56.599998474121094,267438.0 +2019-05-13,56.099998474121094,56.29999923706055,54.5,55.0,893679.0 +2019-05-14,53.5,55.400001525878906,52.5,54.79999923706055,1285157.0 +2019-05-15,54.900001525878906,56.0,54.79999923706055,54.900001525878906,1402597.0 +2019-05-16,55.099998474121094,57.5,55.0,57.0,653305.0 +2019-05-19,57.0,57.79999923706055,55.20000076293945,56.0,305129.0 +2019-05-20,56.0,56.400001525878906,53.5,54.900001525878906,1040540.0 +2019-05-21,55.0,55.5,54.5,55.0,616278.0 +2019-05-22,55.0,56.0,55.0,55.0,1051709.0 +2019-05-23,55.29999923706055,55.599998474121094,53.5,54.0,1178265.0 +2019-05-26,54.0,54.5,51.0,52.400001525878906,433563.0 +2019-05-27,52.5,52.79999923706055,49.70000076293945,52.0,1275383.0 +2019-05-28,52.0,53.099998474121094,50.400001525878906,51.400001525878906,10520270.0 +2019-05-29,51.5,51.900001525878906,50.5,51.0,874267.0 +2019-05-30,51.0,51.5,50.5,51.0,513911.0 +2019-06-02,51.0,51.5,50.5,51.0,513911.0 +2019-06-03,51.0,51.5,50.5,51.0,513911.0 +2019-06-04,51.0,51.0,51.0,51.0,0.0 +2019-06-05,51.0,51.0,51.0,51.0,0.0 +2019-06-06,51.0,51.0,51.0,51.0,0.0 +2019-06-09,51.5,52.400001525878906,51.400001525878906,52.400001525878906,353674.0 +2019-06-10,52.5,56.5,52.400001525878906,55.599998474121094,1820621.0 +2019-06-11,55.5,56.20000076293945,54.5,55.79999923706055,858794.0 +2019-06-12,56.0,56.099998474121094,55.400001525878906,56.099998474121094,565334.0 +2019-06-13,55.5,55.599998474121094,54.099998474121094,54.099998474121094,554131.0 +2019-06-16,54.0,54.900001525878906,53.400001525878906,53.599998474121094,370256.0 +2019-06-17,53.70000076293945,54.599998474121094,53.70000076293945,54.5,708741.0 +2019-06-18,54.79999923706055,55.099998474121094,54.29999923706055,54.900001525878906,755391.0 +2019-06-19,54.900001525878906,55.0,54.20000076293945,54.29999923706055,1095045.0 +2019-06-20,54.0,54.099998474121094,53.0,53.400001525878906,1225337.0 +2019-06-23,53.099998474121094,53.70000076293945,52.599998474121094,52.599998474121094,341741.0 +2019-06-24,52.79999923706055,53.0,51.400001525878906,51.5,819817.0 +2019-06-25,52.20000076293945,52.70000076293945,51.599998474121094,52.29999923706055,1153903.0 +2019-06-26,52.20000076293945,53.5,52.20000076293945,53.0,1261999.0 +2019-06-27,52.79999923706055,53.5,52.70000076293945,52.70000076293945,267173.0 +2019-06-30,53.5,53.70000076293945,52.900001525878906,53.5,272487.0 +2019-07-01,53.79999923706055,53.79999923706055,52.900001525878906,53.29999923706055,200783.0 +2019-07-02,53.29999923706055,53.5,53.0,53.400001525878906,197078.0 +2019-07-03,53.29999923706055,53.400001525878906,53.0,53.400001525878906,109553.0 +2019-07-04,53.20000076293945,53.400001525878906,52.79999923706055,52.900001525878906,300128.0 +2019-07-07,53.0,53.0,51.5,51.599998474121094,873079.0 +2019-07-08,51.599998474121094,52.20000076293945,51.400001525878906,51.79999923706055,407338.0 +2019-07-09,51.79999923706055,52.099998474121094,51.29999923706055,51.5,493674.0 +2019-07-10,51.70000076293945,52.0,51.599998474121094,52.0,324515.0 +2019-07-11,52.0,52.5,51.900001525878906,52.400001525878906,657235.0 +2019-07-14,52.20000076293945,52.79999923706055,51.900001525878906,52.0,311197.0 +2019-07-15,52.0,52.099998474121094,51.599998474121094,52.0,486099.0 +2019-07-16,52.099998474121094,52.70000076293945,52.099998474121094,52.5,835511.0 +2019-07-17,52.70000076293945,53.099998474121094,52.599998474121094,52.900001525878906,830905.0 +2019-07-18,52.70000076293945,52.900001525878906,52.20000076293945,52.20000076293945,673627.0 +2019-07-21,52.0,52.0,51.5,52.0,291782.0 +2019-07-22,51.79999923706055,52.20000076293945,51.5,51.5,364524.0 +2019-07-23,51.5,51.599998474121094,51.0,51.0,271500.0 +2019-07-24,51.0,51.29999923706055,50.70000076293945,50.70000076293945,423554.0 +2019-07-25,50.79999923706055,51.0,50.099998474121094,50.099998474121094,1277539.0 +2019-07-28,50.20000076293945,50.79999923706055,50.0,50.70000076293945,411366.0 +2019-07-29,50.70000076293945,50.79999923706055,49.75,49.79999923706055,555560.0 +2019-07-30,50.0,50.29999923706055,49.849998474121094,50.0,361626.0 +2019-07-31,50.099998474121094,51.099998474121094,50.099998474121094,50.599998474121094,521917.0 +2019-08-01,50.79999923706055,50.79999923706055,50.099998474121094,50.400001525878906,320820.0 +2019-08-04,50.20000076293945,50.29999923706055,49.79999923706055,50.20000076293945,207690.0 +2019-08-05,50.0,50.099998474121094,49.5,49.5,534448.0 +2019-08-06,49.5,49.75,49.150001525878906,49.150001525878906,321625.0 +2019-08-07,49.150001525878906,50.20000076293945,49.150001525878906,50.20000076293945,556315.0 +2019-08-08,50.0,51.900001525878906,49.79999923706055,51.900001525878906,867098.0 +2019-08-11,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2019-08-12,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2019-08-13,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2019-08-14,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2019-08-15,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0 +2019-08-18,51.70000076293945,52.099998474121094,51.5,51.70000076293945,272928.0 +2019-08-19,51.900001525878906,52.099998474121094,51.20000076293945,51.20000076293945,389110.0 +2019-08-20,51.5,52.0,51.5,51.900001525878906,350756.0 +2019-08-21,52.0,52.0,50.900001525878906,50.900001525878906,454225.0 +2019-08-22,51.20000076293945,51.599998474121094,50.0,51.099998474121094,2219923.0 +2019-08-25,51.0,51.0,49.79999923706055,49.79999923706055,387944.0 +2019-08-26,49.79999923706055,51.0,49.70000076293945,51.0,916141.0 +2019-08-27,51.20000076293945,52.0,49.75,51.70000076293945,12144984.0 +2019-08-28,51.400001525878906,51.70000076293945,50.29999923706055,50.70000076293945,899508.0 +2019-08-29,51.0,51.0,49.5,49.54999923706055,1171060.0 +2019-09-01,49.599998474121094,49.79999923706055,48.400001525878906,49.20000076293945,434203.0 +2019-09-02,49.29999923706055,49.29999923706055,48.650001525878906,49.099998474121094,576429.0 +2019-09-03,49.150001525878906,49.150001525878906,48.650001525878906,48.70000076293945,402893.0 +2019-09-04,48.75,49.150001525878906,48.650001525878906,49.0,728940.0 +2019-09-05,49.20000076293945,49.29999923706055,48.75,49.0,774088.0 +2019-09-08,49.0,49.099998474121094,48.349998474121094,48.349998474121094,535366.0 +2019-09-09,48.29999923706055,48.5,47.849998474121094,48.5,401093.0 +2019-09-10,48.45000076293945,48.599998474121094,48.099998474121094,48.599998474121094,721742.0 +2019-09-11,48.45000076293945,48.79999923706055,48.099998474121094,48.79999923706055,360622.0 +2019-09-12,48.70000076293945,49.400001525878906,48.25,49.150001525878906,494120.0 +2019-09-15,48.79999923706055,49.75,48.75,49.599998474121094,463213.0 +2019-09-16,49.79999923706055,50.79999923706055,49.54999923706055,50.79999923706055,965630.0 +2019-09-17,50.29999923706055,51.29999923706055,50.29999923706055,51.29999923706055,586168.0 +2019-09-18,51.5,51.5,50.5,50.5,295399.0 +2019-09-19,50.099998474121094,51.0,49.5,51.0,2805191.0 +2019-09-22,50.599998474121094,51.20000076293945,50.5,50.900001525878906,171203.0 +2019-09-24,50.599998474121094,51.20000076293945,50.599998474121094,50.79999923706055,397584.0 +2019-09-25,50.599998474121094,50.79999923706055,50.099998474121094,50.79999923706055,377066.0 +2019-09-26,50.79999923706055,50.79999923706055,49.79999923706055,49.79999923706055,344114.0 +2019-09-29,49.900001525878906,50.0,49.650001525878906,50.0,89172.0 +2019-09-30,49.900001525878906,50.099998474121094,49.75,49.75,887103.0 +2019-10-01,49.900001525878906,49.900001525878906,49.150001525878906,49.150001525878906,557907.0 +2019-10-02,49.0,49.900001525878906,48.599998474121094,49.54999923706055,421555.0 +2019-10-03,49.150001525878906,49.20000076293945,48.79999923706055,48.79999923706055,356536.0 +2019-10-06,49.400001525878906,49.75,48.900001525878906,48.900001525878906,402209.0 +2019-10-07,49.0,49.150001525878906,48.0,48.0,717990.0 +2019-10-08,48.0,48.150001525878906,46.849998474121094,47.54999923706055,709819.0 +2019-10-09,47.900001525878906,48.150001525878906,46.79999923706055,46.849998474121094,510002.0 +2019-10-10,47.099998474121094,47.099998474121094,46.70000076293945,47.099998474121094,480080.0 +2019-10-13,46.75,46.95000076293945,46.04999923706055,46.599998474121094,569311.0 +2019-10-14,46.900001525878906,46.95000076293945,46.20000076293945,46.599998474121094,1381619.0 +2019-10-15,46.599998474121094,46.650001525878906,45.849998474121094,46.099998474121094,520358.0 +2019-10-16,46.25,46.5,45.54999923706055,46.349998474121094,737439.0 +2019-10-17,46.400001525878906,46.900001525878906,46.0,46.900001525878906,340455.0 +2019-10-20,47.45000076293945,47.650001525878906,47.20000076293945,47.45000076293945,312464.0 +2019-10-21,48.099998474121094,48.79999923706055,47.95000076293945,48.79999923706055,498445.0 +2019-10-22,48.79999923706055,49.20000076293945,48.79999923706055,49.20000076293945,395479.0 +2019-10-23,49.0,50.0,49.0,50.0,444014.0 +2019-10-24,50.0,50.5,50.0,50.5,357940.0 +2019-10-27,50.5,50.79999923706055,50.0,50.5,182836.0 +2019-10-28,50.20000076293945,50.70000076293945,49.400001525878906,49.900001525878906,398354.0 +2019-10-29,49.900001525878906,49.900001525878906,47.70000076293945,49.04999923706055,641545.0 +2019-10-30,48.79999923706055,49.5,48.54999923706055,49.29999923706055,320168.0 +2019-10-31,49.5,49.95000076293945,49.25,49.900001525878906,492618.0 +2019-11-03,49.0,49.20000076293945,48.79999923706055,48.95000076293945,108348.0 +2019-11-04,49.29999923706055,49.5,49.20000076293945,49.29999923706055,197231.0 +2019-11-05,49.29999923706055,50.0,49.150001525878906,50.0,264726.0 +2019-11-06,50.0,50.29999923706055,49.79999923706055,50.29999923706055,254748.0 +2019-11-07,50.29999923706055,50.79999923706055,50.29999923706055,50.70000076293945,269403.0 +2019-11-10,50.70000076293945,51.29999923706055,50.599998474121094,50.900001525878906,319119.0 +2019-11-11,51.20000076293945,51.29999923706055,50.900001525878906,51.20000076293945,357019.0 +2019-11-12,51.5,51.900001525878906,51.0,51.400001525878906,479466.0 +2019-11-13,51.400001525878906,52.0,50.5,51.0,567324.0 +2019-11-14,51.29999923706055,52.099998474121094,51.29999923706055,51.400001525878906,499861.0 +2019-11-17,51.29999923706055,51.599998474121094,51.0,51.29999923706055,132998.0 +2019-11-18,51.70000076293945,51.900001525878906,51.5,51.599998474121094,409797.0 +2019-11-19,51.099998474121094,52.0,51.099998474121094,52.0,487439.0 +2019-11-20,51.900001525878906,52.20000076293945,51.599998474121094,52.0,201389.0 +2019-11-21,52.0,52.20000076293945,51.70000076293945,52.0,371013.0 +2019-11-24,51.79999923706055,52.0,51.5,51.599998474121094,78174.0 +2019-11-25,51.599998474121094,51.900001525878906,51.0,51.0,326570.0 +2019-11-26,51.099998474121094,51.20000076293945,49.79999923706055,50.0,980431.0 +2019-11-27,50.0,50.0,49.20000076293945,49.849998474121094,292617.0 +2019-11-28,49.95000076293945,49.95000076293945,49.0,49.25,245720.0 +2019-12-01,49.25,49.599998474121094,48.900001525878906,49.5,171745.0 +2019-12-02,49.599998474121094,49.599998474121094,49.150001525878906,49.54999923706055,293698.0 +2019-12-03,49.54999923706055,49.95000076293945,48.599998474121094,49.349998474121094,335543.0 +2019-12-04,49.5,49.5,48.0,48.20000076293945,360286.0 +2019-12-05,48.29999923706055,48.45000076293945,48.04999923706055,48.04999923706055,141385.0 +2019-12-08,48.04999923706055,50.0,48.04999923706055,49.95000076293945,313134.0 +2019-12-09,50.099998474121094,51.099998474121094,49.900001525878906,50.0,550318.0 +2019-12-10,49.70000076293945,49.849998474121094,49.20000076293945,49.20000076293945,205535.0 +2019-12-11,49.099998474121094,49.54999923706055,49.099998474121094,49.29999923706055,292565.0 +2019-12-12,49.45000076293945,49.45000076293945,48.400001525878906,48.400001525878906,277998.0 +2019-12-15,48.900001525878906,48.95000076293945,48.0,48.349998474121094,352103.0 +2019-12-16,48.400001525878906,49.5,48.29999923706055,48.70000076293945,370453.0 +2019-12-17,49.0,49.5,48.70000076293945,49.5,466749.0 +2019-12-18,49.20000076293945,49.70000076293945,49.04999923706055,49.25,361209.0 +2019-12-19,49.599998474121094,50.900001525878906,49.45000076293945,50.900001525878906,631901.0 +2019-12-22,50.900001525878906,50.900001525878906,50.29999923706055,50.400001525878906,165179.0 +2019-12-23,50.5,50.70000076293945,50.29999923706055,50.5,377799.0 +2019-12-24,50.70000076293945,50.70000076293945,50.20000076293945,50.400001525878906,292947.0 +2019-12-25,50.5,50.5,49.79999923706055,50.29999923706055,267958.0 +2019-12-26,50.29999923706055,50.400001525878906,49.900001525878906,50.400001525878906,143989.0 +2019-12-29,50.5,50.79999923706055,50.099998474121094,50.70000076293945,276356.0 +2019-12-30,50.70000076293945,50.70000076293945,49.650001525878906,50.099998474121094,776594.0 +2019-12-31,50.099998474121094,50.099998474121094,49.400001525878906,49.5,460222.0 +2020-01-01,50.0,50.0,49.29999923706055,49.349998474121094,232270.0 +2020-01-02,49.349998474121094,49.75,49.0,49.349998474121094,590661.0 +2020-01-05,48.900001525878906,49.0,48.5,48.5,315686.0 +2020-01-06,48.5,48.5,47.599998474121094,47.95000076293945,602875.0 +2020-01-07,48.400001525878906,48.400001525878906,47.900001525878906,48.150001525878906,400731.0 +2020-01-08,47.5,47.95000076293945,47.5,47.650001525878906,309884.0 +2020-01-09,48.29999923706055,48.70000076293945,48.29999923706055,48.599998474121094,372247.0 +2020-01-12,48.70000076293945,48.900001525878906,48.54999923706055,48.849998474121094,131819.0 +2020-01-13,48.70000076293945,49.45000076293945,48.70000076293945,49.45000076293945,318469.0 +2020-01-14,49.5,49.79999923706055,49.20000076293945,49.75,536194.0 +2020-01-15,49.75,49.79999923706055,49.29999923706055,49.5,406474.0 +2020-01-16,49.099998474121094,49.45000076293945,49.099998474121094,49.45000076293945,271729.0 +2020-01-19,49.0,49.150001525878906,48.54999923706055,49.0,347417.0 +2020-01-20,48.79999923706055,49.150001525878906,48.70000076293945,49.04999923706055,704722.0 +2020-01-21,49.0,49.04999923706055,48.79999923706055,48.79999923706055,161965.0 +2020-01-22,48.650001525878906,49.150001525878906,48.650001525878906,48.70000076293945,227593.0 +2020-01-23,48.650001525878906,48.75,48.20000076293945,48.29999923706055,354436.0 +2020-01-26,48.0,48.0,47.75,47.79999923706055,290250.0 +2020-01-27,47.79999923706055,48.099998474121094,47.04999923706055,47.04999923706055,304736.0 +2020-01-28,47.70000076293945,47.75,47.04999923706055,47.29999923706055,247949.0 +2020-01-29,47.29999923706055,47.599998474121094,47.20000076293945,47.5,359131.0 +2020-01-30,47.54999923706055,47.599998474121094,47.20000076293945,47.5,391954.0 +2020-02-02,47.599998474121094,47.599998474121094,47.0,47.349998474121094,197144.0 +2020-02-03,47.54999923706055,47.599998474121094,47.150001525878906,47.150001525878906,401354.0 +2020-02-04,47.400001525878906,47.400001525878906,47.150001525878906,47.150001525878906,438915.0 +2020-02-05,47.400001525878906,47.54999923706055,47.20000076293945,47.25,514787.0 +2020-02-06,47.5,47.79999923706055,47.45000076293945,47.79999923706055,537107.0 +2020-02-09,48.0,48.099998474121094,47.04999923706055,47.25,428379.0 +2020-02-10,47.5,47.79999923706055,47.400001525878906,47.70000076293945,387257.0 +2020-02-11,48.099998474121094,48.099998474121094,47.29999923706055,47.79999923706055,419407.0 +2020-02-12,47.45000076293945,47.900001525878906,47.20000076293945,47.54999923706055,481262.0 +2020-02-13,47.5,47.599998474121094,47.0,47.349998474121094,607911.0 +2020-02-16,47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0.0 +2020-02-17,46.70000076293945,47.45000076293945,46.70000076293945,47.25,581264.0 +2020-02-18,47.25,47.400001525878906,47.0,47.29999923706055,235272.0 +2020-02-19,47.099998474121094,47.79999923706055,47.04999923706055,47.79999923706055,362404.0 +2020-02-20,47.75,47.849998474121094,47.400001525878906,47.400001525878906,267951.0 +2020-02-23,47.599998474121094,47.70000076293945,47.54999923706055,47.599998474121094,142855.0 +2020-02-24,47.79999923706055,47.849998474121094,47.099998474121094,47.099998474121094,518542.0 +2020-02-25,46.900001525878906,47.099998474121094,46.400001525878906,46.650001525878906,479410.0 +2020-02-26,45.599998474121094,46.20000076293945,45.599998474121094,45.95000076293945,686939.0 +2020-02-27,45.95000076293945,45.95000076293945,45.95000076293945,45.95000076293945,0.0 +2020-03-01,45.5,45.5,44.04999923706055,44.79999923706055,520965.0 +2020-03-02,45.20000076293945,45.599998474121094,43.099998474121094,43.099998474121094,862775.0 +2020-03-03,44.099998474121094,44.099998474121094,43.599998474121094,44.0,314315.0 +2020-03-04,43.79999923706055,44.25,43.400001525878906,44.04999923706055,371268.0 +2020-03-05,44.349998474121094,44.79999923706055,44.04999923706055,44.099998474121094,356042.0 +2020-03-08,43.0,43.0,40.0,40.54999923706055,456514.0 +2020-03-09,36.5,40.54999923706055,36.5,36.95000076293945,1220636.0 +2020-03-10,38.349998474121094,40.599998474121094,38.349998474121094,40.599998474121094,581156.0 +2020-03-11,42.0,44.650001525878906,40.70000076293945,42.5,1750359.0 +2020-03-12,42.0,43.95000076293945,39.0,42.400001525878906,1339356.0 +2020-03-15,43.0,44.099998474121094,41.70000076293945,43.0,592639.0 +2020-03-16,42.400001525878906,42.849998474121094,40.04999923706055,40.04999923706055,850838.0 +2020-03-17,40.20000076293945,43.0,40.0,41.25,835709.0 +2020-03-18,41.70000076293945,44.0,41.650001525878906,42.0,514288.0 +2020-03-19,42.79999923706055,43.95000076293945,42.0,43.099998474121094,1172976.0 +2020-03-22,42.099998474121094,43.599998474121094,42.099998474121094,42.29999923706055,380413.0 +2020-03-23,42.29999923706055,44.95000076293945,42.0,44.75,871813.0 +2020-03-24,44.95000076293945,45.849998474121094,43.900001525878906,43.900001525878906,643459.0 +2020-03-25,44.29999923706055,45.0,43.0,44.0,688929.0 +2020-03-26,44.099998474121094,44.25,43.75,43.79999923706055,199418.0 +2020-03-29,44.0,45.25,43.900001525878906,45.20000076293945,321592.0 +2020-03-30,45.20000076293945,45.95000076293945,45.04999923706055,45.75,579993.0 +2020-03-31,45.75,48.75,45.75,47.0,964771.0 +2020-04-01,47.0,47.70000076293945,46.54999923706055,46.54999923706055,479575.0 +2020-04-02,47.0,47.5,46.650001525878906,47.400001525878906,539185.0 +2020-04-05,48.0,48.599998474121094,47.5,48.54999923706055,897952.0 +2020-04-06,48.54999923706055,49.400001525878906,47.5,49.400001525878906,955088.0 +2020-04-07,49.349998474121094,49.79999923706055,48.849998474121094,49.5,928843.0 +2020-04-08,49.599998474121094,50.29999923706055,49.099998474121094,50.099998474121094,1321374.0 +2020-04-09,50.099998474121094,50.400001525878906,48.75,49.20000076293945,997608.0 +2020-04-12,49.20000076293945,49.20000076293945,47.95000076293945,48.0,473196.0 +2020-04-13,48.150001525878906,48.150001525878906,47.0,47.25,612049.0 +2020-04-14,47.29999923706055,47.900001525878906,47.0,47.900001525878906,612179.0 +2020-04-15,48.20000076293945,48.79999923706055,47.95000076293945,48.599998474121094,644056.0 +2020-04-16,48.599998474121094,48.599998474121094,47.599998474121094,47.599998474121094,418473.0 +2020-04-19,47.900001525878906,48.400001525878906,47.25,48.04999923706055,316357.0 +2020-04-20,47.900001525878906,48.599998474121094,47.849998474121094,48.29999923706055,531557.0 +2020-04-21,47.20000076293945,48.04999923706055,47.150001525878906,47.599998474121094,592368.0 +2020-04-22,47.25,48.25,47.25,48.20000076293945,392070.0 +2020-04-23,48.29999923706055,48.5,47.95000076293945,48.099998474121094,1871288.0 +2020-04-26,48.5,48.900001525878906,48.20000076293945,48.70000076293945,334507.0 +2020-04-27,48.900001525878906,49.849998474121094,48.54999923706055,48.54999923706055,816700.0 +2020-04-28,48.849998474121094,49.0,48.150001525878906,48.45000076293945,375728.0 +2020-04-29,48.54999923706055,48.95000076293945,48.400001525878906,48.75,476342.0 +2020-04-30,48.79999923706055,49.25,48.54999923706055,49.099998474121094,601544.0 +2020-05-03,47.70000076293945,47.70000076293945,45.79999923706055,46.5,463733.0 +2020-05-04,46.5,47.099998474121094,46.400001525878906,46.70000076293945,596799.0 +2020-05-05,46.79999923706055,47.400001525878906,46.599998474121094,46.599998474121094,857346.0 +2020-05-06,46.79999923706055,47.25,46.29999923706055,46.29999923706055,647566.0 +2020-05-07,46.5,46.900001525878906,45.849998474121094,46.20000076293945,616291.0 +2020-05-10,46.70000076293945,46.70000076293945,46.150001525878906,46.29999923706055,281311.0 +2020-05-11,42.099998474121094,46.54999923706055,42.099998474121094,46.349998474121094,878153.0 +2020-05-12,46.349998474121094,46.849998474121094,46.25,46.54999923706055,349699.0 +2020-05-13,46.29999923706055,46.79999923706055,46.0,46.099998474121094,388530.0 +2020-05-14,46.099998474121094,46.099998474121094,45.650001525878906,46.099998474121094,295773.0 +2020-05-17,46.150001525878906,48.099998474121094,46.150001525878906,48.0,861641.0 +2020-05-18,48.75,49.0,48.29999923706055,48.5,494154.0 +2020-05-19,48.5,49.650001525878906,48.400001525878906,49.599998474121094,735273.0 +2020-05-20,49.599998474121094,49.70000076293945,49.0,49.29999923706055,601378.0 +2020-05-21,49.29999923706055,50.0,49.04999923706055,49.04999923706055,931594.0 +2020-05-31,52.0,52.0,50.0,50.400001525878906,573194.0 +2020-06-01,51.0,54.5,50.900001525878906,54.0,2615201.0 +2020-06-02,54.099998474121094,54.5,53.70000076293945,54.0,977140.0 +2020-06-03,54.20000076293945,54.400001525878906,53.0,54.20000076293945,515129.0 +2020-06-04,54.0,54.0,52.79999923706055,54.0,527940.0 +2020-06-07,53.900001525878906,54.20000076293945,53.29999923706055,53.900001525878906,485112.0 +2020-06-08,53.79999923706055,54.400001525878906,53.70000076293945,54.20000076293945,379591.0 +2020-06-09,54.0,54.400001525878906,53.900001525878906,54.400001525878906,376549.0 +2020-06-10,54.099998474121094,56.099998474121094,54.099998474121094,55.70000076293945,812583.0 +2020-06-11,55.099998474121094,55.400001525878906,54.20000076293945,54.599998474121094,887754.0 +2020-06-14,54.29999923706055,54.599998474121094,53.29999923706055,53.29999923706055,801850.0 +2020-06-15,53.29999923706055,53.79999923706055,52.900001525878906,53.5,530198.0 +2020-06-16,54.5,55.0,53.70000076293945,53.70000076293945,863152.0 +2020-06-17,54.70000076293945,54.900001525878906,54.0,54.70000076293945,649969.0 +2020-06-18,54.79999923706055,56.0,54.5,56.0,2460405.0 +2020-06-21,55.900001525878906,56.0,54.900001525878906,55.20000076293945,427635.0 +2020-06-22,55.099998474121094,55.20000076293945,54.5,55.099998474121094,659697.0 +2020-06-23,55.099998474121094,55.099998474121094,54.5,54.5,590826.0 +2020-06-24,54.79999923706055,55.400001525878906,54.79999923706055,55.0,624476.0 +2020-06-25,54.79999923706055,55.099998474121094,54.5,54.5,537662.0 +2020-06-28,54.29999923706055,54.70000076293945,53.79999923706055,54.099998474121094,299770.0 +2020-06-29,54.0,54.20000076293945,53.0,53.0,522254.0 +2020-06-30,53.29999923706055,53.400001525878906,51.599998474121094,51.79999923706055,1146218.0 +2020-07-01,52.0,53.20000076293945,51.79999923706055,53.0,519927.0 +2020-07-02,53.0,55.0,52.900001525878906,55.0,1090940.0 +2020-07-05,55.5,56.099998474121094,55.099998474121094,55.70000076293945,1333978.0 +2020-07-06,55.79999923706055,55.79999923706055,54.70000076293945,54.900001525878906,774422.0 +2020-07-07,54.79999923706055,55.099998474121094,54.5,54.599998474121094,932723.0 +2020-07-08,54.599998474121094,54.70000076293945,54.0,54.0,526181.0 +2020-07-09,54.0,54.70000076293945,54.0,54.20000076293945,456921.0 +2020-07-12,54.29999923706055,54.5,54.0,54.29999923706055,259210.0 +2020-07-13,54.099998474121094,54.400001525878906,54.0,54.099998474121094,458348.0 +2020-07-14,54.099998474121094,54.29999923706055,53.900001525878906,54.29999923706055,315108.0 +2020-07-15,54.400001525878906,54.400001525878906,54.0,54.29999923706055,292674.0 +2020-07-16,54.400001525878906,54.400001525878906,54.099998474121094,54.29999923706055,238602.0 +2020-07-19,54.29999923706055,54.5,54.099998474121094,54.29999923706055,229715.0 +2020-07-20,54.20000076293945,54.20000076293945,52.5,53.29999923706055,522625.0 +2020-07-21,53.70000076293945,54.0,53.400001525878906,54.0,394234.0 +2020-07-22,53.900001525878906,54.099998474121094,53.79999923706055,54.0,234491.0 +2020-07-23,53.900001525878906,54.0,53.599998474121094,54.0,99789.0 +2020-07-26,53.900001525878906,53.900001525878906,53.599998474121094,53.70000076293945,123578.0 +2020-07-27,53.70000076293945,54.0,53.599998474121094,54.0,235843.0 +2020-07-28,54.0,54.0,53.5,53.599998474121094,189524.0 +2020-08-05,54.0,54.20000076293945,53.20000076293945,54.0,492506.0 +2020-08-06,54.0,54.0,53.599998474121094,54.0,326565.0 +2020-08-09,54.0,54.0,53.5,53.70000076293945,337335.0 +2020-08-10,53.70000076293945,54.0,53.599998474121094,53.599998474121094,187925.0 +2020-08-11,53.70000076293945,54.0,53.599998474121094,53.900001525878906,240234.0 +2020-08-12,53.79999923706055,54.0,53.400001525878906,53.599998474121094,356722.0 +2020-08-13,53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0.0 +2020-08-16,53.79999923706055,53.900001525878906,53.5,53.599998474121094,207602.0 +2020-08-17,53.70000076293945,53.900001525878906,53.400001525878906,53.900001525878906,475471.0 +2020-08-18,53.900001525878906,55.0,53.79999923706055,54.900001525878906,1201677.0 +2020-08-19,54.900001525878906,55.29999923706055,53.79999923706055,54.79999923706055,1262272.0 +2020-08-20,54.599998474121094,54.79999923706055,54.0,54.79999923706055,751696.0 +2020-08-23,54.900001525878906,56.099998474121094,54.599998474121094,56.099998474121094,1399236.0 +2020-08-24,56.400001525878906,56.599998474121094,55.400001525878906,55.70000076293945,2239510.0 +2020-08-25,55.70000076293945,56.0,55.0,55.0,1285251.0 +2020-08-26,55.0,55.5,54.5,54.599998474121094,654401.0 +2020-08-27,54.900001525878906,55.0,54.5,54.70000076293945,541958.0 +2020-08-30,54.400001525878906,55.20000076293945,54.0,55.20000076293945,382719.0 +2020-08-31,55.20000076293945,55.20000076293945,53.70000076293945,53.70000076293945,1076298.0 +2020-09-01,54.0,54.5,53.099998474121094,53.29999923706055,1136239.0 +2020-09-02,53.70000076293945,53.70000076293945,52.900001525878906,53.29999923706055,613606.0 +2020-09-03,53.599998474121094,54.0,53.400001525878906,54.0,595617.0 +2020-09-06,53.70000076293945,54.20000076293945,53.400001525878906,53.70000076293945,408763.0 +2020-09-07,53.70000076293945,54.400001525878906,53.70000076293945,54.099998474121094,515464.0 +2020-09-08,54.29999923706055,55.20000076293945,54.099998474121094,54.900001525878906,1046515.0 +2020-09-09,54.400001525878906,54.900001525878906,54.29999923706055,54.79999923706055,440570.0 +2020-09-10,54.79999923706055,54.900001525878906,54.5,54.900001525878906,622234.0 +2020-09-13,54.79999923706055,55.20000076293945,54.70000076293945,55.0,832478.0 +2020-09-14,55.0,55.599998474121094,54.20000076293945,55.400001525878906,1473568.0 +2020-09-15,55.099998474121094,55.29999923706055,54.599998474121094,54.599998474121094,527881.0 +2020-09-16,54.900001525878906,55.099998474121094,54.20000076293945,54.599998474121094,555701.0 +2020-09-17,55.0,55.20000076293945,54.400001525878906,55.20000076293945,853966.0 +2020-09-20,55.20000076293945,55.20000076293945,54.79999923706055,55.0,317265.0 +2020-09-21,55.0,55.0,54.400001525878906,54.400001525878906,351945.0 +2020-09-22,54.0,54.400001525878906,53.79999923706055,53.79999923706055,474490.0 +2020-09-24,53.900001525878906,54.29999923706055,53.5,54.0,396553.0 +2020-09-27,54.099998474121094,54.20000076293945,53.70000076293945,53.900001525878906,212198.0 +2020-09-28,54.0,54.29999923706055,53.79999923706055,53.79999923706055,407642.0 +2020-09-29,53.900001525878906,54.0,53.099998474121094,53.099998474121094,901311.0 +2020-09-30,53.400001525878906,53.5,52.79999923706055,52.900001525878906,676012.0 +2020-10-01,53.0,54.0,52.900001525878906,53.599998474121094,681760.0 +2020-10-04,53.70000076293945,54.29999923706055,53.20000076293945,53.5,654807.0 +2020-10-05,54.0,54.0,53.0,53.70000076293945,715846.0 +2020-10-06,53.70000076293945,53.79999923706055,53.400001525878906,53.79999923706055,326658.0 +2020-10-07,53.900001525878906,53.900001525878906,53.5,53.70000076293945,361103.0 +2020-10-08,53.70000076293945,53.70000076293945,53.29999923706055,53.70000076293945,527833.0 +2020-10-11,53.70000076293945,54.20000076293945,53.29999923706055,54.099998474121094,969768.0 +2020-10-12,54.099998474121094,54.20000076293945,53.900001525878906,54.20000076293945,729647.0 +2020-10-13,54.20000076293945,55.20000076293945,54.0,54.599998474121094,1889458.0 +2020-10-14,55.0,55.20000076293945,54.599998474121094,55.0,567418.0 +2020-10-15,54.79999923706055,55.5,54.599998474121094,55.29999923706055,1451633.0 +2020-10-18,55.599998474121094,57.400001525878906,55.599998474121094,57.20000076293945,5580160.0 +2020-10-19,57.29999923706055,58.400001525878906,56.79999923706055,58.0,3076569.0 +2020-10-20,57.5,58.0,56.29999923706055,57.79999923706055,2225284.0 +2020-10-21,58.0,58.099998474121094,56.5,56.5,1047597.0 +2020-10-22,56.5,57.400001525878906,56.400001525878906,57.20000076293945,1321976.0 +2020-10-25,57.0,57.0,54.0,54.20000076293945,733326.0 +2020-10-26,53.5,55.0,52.900001525878906,54.0,1484811.0 +2020-10-27,53.900001525878906,54.0,53.099998474121094,54.0,609186.0 +2020-10-28,54.0,54.20000076293945,53.20000076293945,53.5,327079.0 +2020-10-29,53.0,53.099998474121094,51.599998474121094,51.599998474121094,828105.0 +2020-11-01,51.5,52.0,50.900001525878906,51.0,367943.0 +2020-11-02,51.099998474121094,52.099998474121094,51.0,51.599998474121094,636790.0 +2020-11-03,52.0,52.20000076293945,51.5,51.70000076293945,422743.0 +2020-11-04,52.20000076293945,53.20000076293945,51.70000076293945,52.900001525878906,517414.0 +2020-11-05,53.0,53.400001525878906,52.5,53.400001525878906,420307.0 +2020-11-08,53.400001525878906,54.099998474121094,53.20000076293945,54.0,313117.0 +2020-11-09,54.0,54.900001525878906,54.0,54.900001525878906,539497.0 +2020-11-10,55.0,55.20000076293945,54.5,54.5,840044.0 +2020-11-11,54.599998474121094,54.900001525878906,54.0,54.099998474121094,352514.0 +2020-11-12,54.29999923706055,54.29999923706055,53.70000076293945,53.900001525878906,236528.0 +2020-11-15,54.0,54.599998474121094,53.900001525878906,54.599998474121094,299234.0 +2020-11-16,54.70000076293945,54.900001525878906,53.900001525878906,53.900001525878906,447294.0 +2020-11-17,54.099998474121094,54.5,53.900001525878906,54.20000076293945,363093.0 +2020-11-18,54.20000076293945,54.5,54.0,54.5,276173.0 +2020-11-19,54.20000076293945,54.79999923706055,54.20000076293945,54.70000076293945,531150.0 +2020-11-22,54.70000076293945,54.900001525878906,54.099998474121094,54.099998474121094,361200.0 +2020-11-23,54.0,54.29999923706055,53.900001525878906,54.0,247857.0 +2020-11-24,54.0,54.29999923706055,53.900001525878906,53.900001525878906,283535.0 +2020-11-25,54.29999923706055,54.599998474121094,54.0,54.20000076293945,280370.0 +2020-11-26,54.0,54.29999923706055,53.599998474121094,54.29999923706055,400298.0 +2020-11-29,54.0,55.0,54.0,54.79999923706055,748731.0 +2020-11-30,54.79999923706055,55.900001525878906,54.5,55.900001525878906,1600691.0 +2020-12-01,55.400001525878906,55.900001525878906,55.29999923706055,55.900001525878906,540847.0 +2020-12-02,55.5,55.79999923706055,54.70000076293945,55.20000076293945,459381.0 +2020-12-03,55.29999923706055,56.0,54.70000076293945,55.5,943619.0 +2020-12-06,56.0,56.5,55.20000076293945,55.20000076293945,1523943.0 +2020-12-07,54.900001525878906,55.400001525878906,54.29999923706055,55.400001525878906,477927.0 +2020-12-08,55.0,55.5,54.900001525878906,55.0,416693.0 +2020-12-09,54.900001525878906,55.5,54.900001525878906,55.400001525878906,384921.0 +2020-12-10,55.0,55.20000076293945,54.70000076293945,54.70000076293945,217084.0 +2020-12-13,54.79999923706055,55.29999923706055,54.79999923706055,55.29999923706055,155710.0 +2020-12-14,55.29999923706055,55.29999923706055,54.5,54.599998474121094,319830.0 +2020-12-15,54.900001525878906,55.099998474121094,54.599998474121094,54.70000076293945,392767.0 +2020-12-16,54.79999923706055,55.0,54.5,54.79999923706055,370840.0 +2020-12-17,54.70000076293945,55.099998474121094,54.599998474121094,54.70000076293945,797661.0 +2020-12-20,54.79999923706055,54.900001525878906,54.599998474121094,54.599998474121094,181904.0 +2020-12-21,53.79999923706055,54.29999923706055,53.29999923706055,54.20000076293945,566363.0 +2020-12-22,54.20000076293945,54.900001525878906,54.099998474121094,54.900001525878906,192963.0 +2020-12-23,54.900001525878906,54.900001525878906,54.5,54.599998474121094,118217.0 +2020-12-24,54.599998474121094,54.900001525878906,54.599998474121094,54.900001525878906,150901.0 +2020-12-27,54.900001525878906,55.0,54.599998474121094,54.70000076293945,134968.0 +2020-12-28,54.70000076293945,54.900001525878906,54.5,54.900001525878906,138497.0 +2020-12-29,55.0,55.5,54.599998474121094,55.400001525878906,334734.0 +2020-12-30,55.5,55.79999923706055,55.20000076293945,55.5,597574.0 +2020-12-31,55.400001525878906,55.79999923706055,54.900001525878906,54.900001525878906,364107.0 +2021-01-03,54.79999923706055,54.900001525878906,53.5,54.0,350445.0 +2021-01-04,54.20000076293945,54.70000076293945,53.0,54.70000076293945,524694.0 +2021-01-05,56.20000076293945,57.0,55.0,55.900001525878906,5079391.0 +2021-01-06,55.900001525878906,55.900001525878906,55.0,55.29999923706055,763186.0 +2021-01-07,55.0,55.099998474121094,54.599998474121094,55.0,558948.0 +2021-01-10,55.099998474121094,55.29999923706055,55.0,55.099998474121094,359613.0 +2021-01-11,55.20000076293945,55.70000076293945,54.900001525878906,55.70000076293945,493710.0 +2021-01-12,55.400001525878906,55.5,55.20000076293945,55.400001525878906,327352.0 +2021-01-13,55.29999923706055,55.29999923706055,55.0,55.0,276835.0 +2021-01-14,55.0,55.0,54.599998474121094,54.70000076293945,488140.0 +2021-01-17,54.70000076293945,54.70000076293945,54.20000076293945,54.400001525878906,231511.0 +2021-01-18,54.400001525878906,54.70000076293945,54.0,54.5,364534.0 +2021-01-19,54.70000076293945,55.0,54.400001525878906,54.70000076293945,440465.0 +2021-01-20,54.79999923706055,54.79999923706055,54.20000076293945,54.20000076293945,469688.0 +2021-01-21,54.400001525878906,54.599998474121094,54.20000076293945,54.20000076293945,201098.0 +2021-01-24,55.0,55.0,54.0,54.20000076293945,590616.0 +2021-01-25,54.70000076293945,54.70000076293945,54.0,54.0,516312.0 +2021-01-26,54.0,54.20000076293945,53.599998474121094,54.0,407590.0 +2021-01-27,54.099998474121094,54.099998474121094,53.400001525878906,53.5,626112.0 +2021-01-28,53.5,54.0,53.29999923706055,54.0,325974.0 +2021-01-31,53.900001525878906,53.900001525878906,53.0,53.29999923706055,305074.0 +2021-02-01,53.20000076293945,53.599998474121094,53.0,53.0,334821.0 +2021-02-02,53.20000076293945,53.29999923706055,52.0,52.099998474121094,402710.0 +2021-02-03,52.400001525878906,52.400001525878906,51.20000076293945,51.5,428170.0 +2021-02-04,51.400001525878906,51.400001525878906,50.5,51.20000076293945,469125.0 +2021-02-07,51.400001525878906,52.099998474121094,51.400001525878906,51.599998474121094,526261.0 +2021-02-08,51.79999923706055,52.5,51.70000076293945,52.099998474121094,328719.0 +2021-02-09,52.099998474121094,52.70000076293945,52.099998474121094,52.20000076293945,406741.0 +2021-02-10,52.5,52.599998474121094,51.900001525878906,52.0,570578.0 +2021-02-11,52.099998474121094,52.099998474121094,51.70000076293945,51.70000076293945,369947.0 +2021-02-14,51.70000076293945,52.0,51.599998474121094,51.79999923706055,816695.0 +2021-02-15,51.900001525878906,52.0,51.599998474121094,51.70000076293945,643807.0 +2021-02-16,52.0,52.0,51.5,51.70000076293945,422761.0 +2021-02-17,51.79999923706055,52.0,51.599998474121094,51.599998474121094,484904.0 +2021-02-18,51.599998474121094,51.900001525878906,51.400001525878906,51.5,558200.0 +2021-02-21,51.900001525878906,51.900001525878906,51.5,51.79999923706055,316862.0 +2021-02-22,51.79999923706055,51.79999923706055,51.5,51.70000076293945,424122.0 +2021-02-23,51.70000076293945,51.900001525878906,51.5,51.5,711887.0 +2021-02-24,51.599998474121094,51.70000076293945,51.0,51.0,677502.0 +2021-02-25,51.0,51.5,51.0,51.0,620344.0 +2021-02-28,50.79999923706055,51.0,50.400001525878906,50.900001525878906,339752.0 +2021-03-01,51.0,51.0,50.5,50.5,327129.0 +2021-03-02,50.599998474121094,51.400001525878906,50.599998474121094,51.20000076293945,479573.0 +2021-03-03,51.400001525878906,51.400001525878906,50.0,50.70000076293945,1458240.0 +2021-03-04,50.70000076293945,50.900001525878906,50.400001525878906,50.400001525878906,464170.0 +2021-03-07,50.900001525878906,51.099998474121094,50.599998474121094,51.0,454575.0 +2021-03-08,51.0,51.20000076293945,50.70000076293945,50.79999923706055,469346.0 +2021-03-09,51.0,51.0,50.5,50.599998474121094,509871.0 +2021-03-10,50.900001525878906,51.0,50.599998474121094,51.0,429864.0 +2021-03-11,51.0,51.0,50.599998474121094,50.70000076293945,308678.0 +2021-03-14,51.0,51.099998474121094,50.599998474121094,51.099998474121094,768510.0 +2021-03-15,51.099998474121094,51.400001525878906,51.0,51.0,656483.0 +2021-03-16,51.5,51.79999923706055,51.400001525878906,51.5,1483050.0 +2021-03-17,51.70000076293945,52.0,51.5,52.0,1086104.0 +2021-03-18,52.0,52.0,51.599998474121094,51.70000076293945,858475.0 +2021-03-21,51.5,51.70000076293945,51.29999923706055,51.400001525878906,333566.0 +2021-03-22,51.599998474121094,51.79999923706055,51.5,51.599998474121094,377808.0 +2021-03-23,51.79999923706055,51.79999923706055,51.5,51.5,413612.0 +2021-03-24,51.5,52.599998474121094,51.400001525878906,52.099998474121094,1097812.0 +2021-03-25,52.0,52.20000076293945,51.599998474121094,51.599998474121094,470976.0 +2021-03-28,51.79999923706055,52.099998474121094,51.599998474121094,51.70000076293945,399733.0 +2021-03-29,51.79999923706055,52.0,51.70000076293945,52.0,327701.0 +2021-03-30,52.0,52.099998474121094,51.79999923706055,51.900001525878906,294992.0 +2021-03-31,52.0,52.5,51.79999923706055,52.0,1389115.0 +2021-04-01,52.20000076293945,52.400001525878906,51.900001525878906,52.400001525878906,667428.0 +2021-04-04,52.400001525878906,53.099998474121094,52.20000076293945,53.0,1244756.0 +2021-04-05,53.0,53.29999923706055,52.70000076293945,53.20000076293945,653517.0 +2021-04-06,53.29999923706055,53.400001525878906,52.900001525878906,53.0,752786.0 +2021-04-07,53.0,53.0,53.0,53.0,0.0 +2021-04-08,53.099998474121094,53.400001525878906,52.79999923706055,53.20000076293945,663328.0 +2021-04-11,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0 +2021-04-12,52.79999923706055,53.099998474121094,52.70000076293945,52.900001525878906,632820.0 +2021-04-13,53.0,53.0,52.70000076293945,52.79999923706055,598029.0 +2021-04-14,51.79999923706055,52.0,51.5,52.0,411807.0 +2021-04-15,51.900001525878906,52.0,51.599998474121094,51.900001525878906,689854.0 +2021-04-18,52.0,52.099998474121094,51.79999923706055,51.900001525878906,373703.0 +2021-04-19,51.900001525878906,52.0,51.79999923706055,52.0,622922.0 +2021-04-20,52.0,52.5,51.599998474121094,52.400001525878906,892017.0 +2021-04-21,52.5,52.5,51.70000076293945,51.70000076293945,801759.0 +2021-04-22,52.0,52.0,51.599998474121094,52.0,473001.0 +2021-04-25,52.0,52.099998474121094,51.70000076293945,52.0,393550.0 +2021-04-26,52.0,52.5,52.0,52.400001525878906,904593.0 +2021-04-27,52.400001525878906,53.29999923706055,52.29999923706055,53.099998474121094,1408554.0 +2021-04-28,53.400001525878906,56.20000076293945,53.29999923706055,54.900001525878906,5279470.0 +2021-04-29,54.900001525878906,55.0,53.599998474121094,53.79999923706055,1190644.0 +2021-05-02,53.599998474121094,53.70000076293945,53.20000076293945,53.70000076293945,549089.0 +2021-05-03,54.0,55.0,54.0,54.5,1619923.0 +2021-05-04,54.79999923706055,55.20000076293945,54.400001525878906,54.79999923706055,1112086.0 +2021-05-05,54.79999923706055,55.099998474121094,54.70000076293945,54.79999923706055,891790.0 +2021-05-06,54.70000076293945,54.70000076293945,53.70000076293945,54.0,957789.0 +2021-05-09,54.0,54.5,53.900001525878906,54.400001525878906,484496.0 +2021-05-10,54.5,55.0,54.20000076293945,55.0,613008.0 +2021-05-17,55.0,55.599998474121094,54.79999923706055,55.29999923706055,759589.0 +2021-05-18,55.29999923706055,55.599998474121094,54.70000076293945,54.79999923706055,497710.0 +2021-05-19,54.5,54.79999923706055,54.099998474121094,54.599998474121094,455803.0 +2021-05-20,54.5,54.599998474121094,54.099998474121094,54.599998474121094,699928.0 +2021-05-23,54.599998474121094,54.599998474121094,54.20000076293945,54.5,406173.0 +2021-05-24,54.5,54.79999923706055,54.29999923706055,54.79999923706055,438559.0 +2021-05-25,54.79999923706055,55.099998474121094,54.599998474121094,54.900001525878906,812969.0 +2021-05-26,54.70000076293945,55.29999923706055,54.70000076293945,55.20000076293945,1116103.0 +2021-05-27,55.20000076293945,55.20000076293945,54.5,54.5,1294969.0 +2021-05-30,54.599998474121094,54.900001525878906,54.5,54.79999923706055,478465.0 +2021-05-31,54.900001525878906,55.20000076293945,54.599998474121094,55.20000076293945,714657.0 +2021-06-01,55.29999923706055,55.400001525878906,55.0,55.29999923706055,593444.0 +2021-06-02,55.5,57.20000076293945,55.400001525878906,57.0,2954181.0 +2021-06-03,57.099998474121094,57.70000076293945,56.29999923706055,56.5,1572503.0 +2021-06-06,56.70000076293945,57.29999923706055,56.5,57.099998474121094,976045.0 +2021-06-07,57.20000076293945,59.099998474121094,56.79999923706055,58.900001525878906,2338764.0 +2021-06-08,59.0,62.400001525878906,59.0,61.099998474121094,4441399.0 +2021-06-09,61.20000076293945,64.30000305175781,61.20000076293945,62.599998474121094,3436048.0 +2021-06-10,62.599998474121094,63.599998474121094,62.099998474121094,62.5,1114505.0 +2021-06-13,62.5,64.0,61.900001525878906,63.5,1127608.0 +2021-06-14,63.20000076293945,64.9000015258789,62.599998474121094,63.20000076293945,1634209.0 +2021-06-15,63.20000076293945,63.20000076293945,61.79999923706055,61.79999923706055,782204.0 +2021-06-16,61.79999923706055,62.099998474121094,60.5,61.5,633596.0 +2021-06-17,61.5,62.20000076293945,61.20000076293945,61.5,1011953.0 +2021-06-20,61.5,62.0,61.0,61.400001525878906,475760.0 +2021-06-21,61.400001525878906,63.099998474121094,60.0,62.400001525878906,1177201.0 +2021-06-22,62.0,62.900001525878906,61.79999923706055,61.79999923706055,409129.0 +2021-06-23,62.5,63.599998474121094,61.79999923706055,63.099998474121094,1473108.0 +2021-06-24,63.099998474121094,63.400001525878906,62.400001525878906,63.400001525878906,559266.0 +2021-06-27,63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0.0 +2021-06-28,63.29999923706055,63.70000076293945,63.0,63.70000076293945,408474.0 +2021-06-29,63.5,63.900001525878906,62.900001525878906,63.70000076293945,576295.0 +2021-06-30,63.20000076293945,63.5,62.79999923706055,63.400001525878906,417590.0 +2021-07-01,63.20000076293945,63.20000076293945,62.79999923706055,63.0,237359.0 +2021-07-04,63.0,63.0,62.099998474121094,62.400001525878906,612141.0 +2021-07-05,62.099998474121094,62.099998474121094,61.0,62.0,523461.0 +2021-07-06,62.0,62.0,60.79999923706055,60.79999923706055,319598.0 +2021-07-07,60.79999923706055,60.79999923706055,58.79999923706055,60.29999923706055,922919.0 +2021-07-08,60.0,60.0,58.79999923706055,59.900001525878906,441212.0 +2021-07-11,59.900001525878906,59.900001525878906,57.79999923706055,58.29999923706055,671918.0 +2021-07-12,58.0,58.900001525878906,57.29999923706055,57.70000076293945,575170.0 +2021-07-13,57.70000076293945,58.599998474121094,57.70000076293945,58.599998474121094,378291.0 +2021-07-14,58.599998474121094,58.599998474121094,57.400001525878906,57.79999923706055,540830.0 +2021-07-15,58.29999923706055,59.900001525878906,57.79999923706055,58.900001525878906,563874.0 +2021-07-25,59.900001525878906,59.900001525878906,58.900001525878906,59.0,261278.0 +2021-07-26,59.20000076293945,59.5,58.0,58.599998474121094,341997.0 +2021-07-27,58.400001525878906,58.79999923706055,58.0,58.5,437203.0 +2021-07-28,58.5,58.5,58.20000076293945,58.5,319181.0 +2021-07-29,58.5,58.79999923706055,58.5,58.70000076293945,257065.0 +2021-08-01,59.0,59.20000076293945,58.29999923706055,58.29999923706055,313288.0 +2021-08-02,58.79999923706055,58.79999923706055,57.5,58.5,706476.0 +2021-08-03,58.5,58.5,56.900001525878906,57.400001525878906,1209777.0 +2021-08-04,57.400001525878906,57.400001525878906,55.79999923706055,55.79999923706055,809140.0 +2021-08-05,55.79999923706055,57.29999923706055,55.79999923706055,57.0,1373213.0 +2021-08-08,57.5,57.5,56.70000076293945,56.79999923706055,277412.0 +2021-08-09,56.900001525878906,56.900001525878906,56.0,56.20000076293945,320195.0 +2021-08-10,56.20000076293945,57.29999923706055,56.20000076293945,57.099998474121094,389159.0 +2021-08-11,57.099998474121094,57.099998474121094,56.29999923706055,56.79999923706055,253953.0 +2021-08-12,56.79999923706055,56.79999923706055,56.0,56.0,434909.0 +2021-08-15,56.0,56.400001525878906,55.900001525878906,56.099998474121094,392371.0 +2021-08-16,56.099998474121094,56.400001525878906,55.79999923706055,56.099998474121094,340565.0 +2021-08-17,55.79999923706055,56.5,55.70000076293945,56.5,284851.0 +2021-08-18,56.400001525878906,57.099998474121094,56.20000076293945,56.79999923706055,332975.0 +2021-08-19,56.5,56.5,55.900001525878906,55.900001525878906,294943.0 +2021-08-22,55.599998474121094,56.099998474121094,55.29999923706055,55.599998474121094,368640.0 +2021-08-23,55.599998474121094,56.0,55.29999923706055,55.400001525878906,396993.0 +2021-08-24,55.5,56.70000076293945,55.400001525878906,56.70000076293945,415929.0 +2021-08-25,56.79999923706055,57.5,56.599998474121094,57.0,354572.0 +2021-08-26,57.099998474121094,57.29999923706055,56.900001525878906,57.29999923706055,268276.0 +2021-08-29,57.400001525878906,57.599998474121094,57.20000076293945,57.599998474121094,278134.0 +2021-08-30,57.599998474121094,57.599998474121094,57.099998474121094,57.599998474121094,205888.0 +2021-08-31,57.599998474121094,58.0,57.29999923706055,58.0,645838.0 +2021-09-01,58.0,58.0,57.20000076293945,57.79999923706055,201820.0 +2021-09-02,57.29999923706055,57.599998474121094,57.29999923706055,57.400001525878906,162959.0 +2021-09-05,57.5,57.5,56.5,56.70000076293945,549663.0 +2021-09-06,56.70000076293945,57.0,56.599998474121094,56.900001525878906,275753.0 +2021-09-07,56.900001525878906,56.900001525878906,56.599998474121094,56.79999923706055,235032.0 +2021-09-08,56.70000076293945,56.900001525878906,56.29999923706055,56.900001525878906,292402.0 +2021-09-09,56.599998474121094,57.29999923706055,56.599998474121094,57.20000076293945,494713.0 +2021-09-12,57.5,57.70000076293945,56.79999923706055,57.20000076293945,746347.0 +2021-09-13,57.29999923706055,57.5,57.0,57.5,351409.0 +2021-09-14,57.70000076293945,57.70000076293945,56.79999923706055,57.29999923706055,753312.0 +2021-09-15,57.099998474121094,57.20000076293945,56.79999923706055,56.900001525878906,160718.0 +2021-09-16,57.0,57.70000076293945,56.70000076293945,57.70000076293945,713513.0 +2021-09-19,57.79999923706055,58.5,57.70000076293945,58.400001525878906,1041340.0 +2021-09-20,58.5,58.5,57.29999923706055,57.79999923706055,448125.0 +2021-09-21,57.400001525878906,57.5,57.0,57.099998474121094,474888.0 +2021-09-22,57.0,57.20000076293945,56.900001525878906,57.0,163357.0 +2021-09-26,57.0,57.29999923706055,56.900001525878906,57.0,153699.0 +2021-09-27,56.900001525878906,57.099998474121094,56.70000076293945,57.0,264146.0 +2021-09-28,57.0,57.099998474121094,56.70000076293945,56.70000076293945,223106.0 +2021-09-29,56.70000076293945,57.5,56.599998474121094,57.5,291733.0 +2021-09-30,57.0,58.0,57.0,58.0,254491.0 +2021-10-03,58.0,58.0,57.20000076293945,57.29999923706055,186147.0 +2021-10-04,57.0,57.5,56.5,57.0,470299.0 +2021-10-05,56.900001525878906,56.900001525878906,56.599998474121094,56.79999923706055,152300.0 +2021-10-06,56.79999923706055,57.20000076293945,56.0,56.20000076293945,816276.0 +2021-10-07,56.099998474121094,57.0,55.400001525878906,55.599998474121094,736206.0 +2021-10-10,55.099998474121094,55.5,54.099998474121094,54.400001525878906,759112.0 +2021-10-11,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0 +2021-10-12,53.29999923706055,53.400001525878906,52.5,52.5,425060.0 +2021-10-13,52.5,53.5,52.400001525878906,53.5,199208.0 +2021-10-14,53.5,53.5,52.900001525878906,53.5,485663.0 +2021-10-17,53.5,54.20000076293945,53.5,54.0,302692.0 +2021-10-18,54.0,54.5,53.900001525878906,54.29999923706055,215198.0 +2021-10-19,54.29999923706055,54.400001525878906,53.20000076293945,53.5,474055.0 +2021-10-20,53.599998474121094,53.900001525878906,53.400001525878906,53.900001525878906,291029.0 +2021-10-21,53.79999923706055,53.900001525878906,53.599998474121094,53.79999923706055,141534.0 +2021-10-24,53.79999923706055,53.79999923706055,52.79999923706055,53.0,576882.0 +2021-10-25,52.900001525878906,53.5,52.900001525878906,53.5,433903.0 +2021-10-26,53.400001525878906,53.400001525878906,52.70000076293945,53.29999923706055,544615.0 +2021-10-27,53.20000076293945,53.29999923706055,52.900001525878906,53.20000076293945,494448.0 +2021-10-28,53.099998474121094,53.099998474121094,52.900001525878906,52.900001525878906,282388.0 +2021-10-31,53.0,53.20000076293945,52.900001525878906,52.900001525878906,169593.0 +2021-11-01,53.099998474121094,53.29999923706055,52.900001525878906,53.20000076293945,139849.0 +2021-11-02,53.0,53.099998474121094,52.70000076293945,52.70000076293945,368626.0 +2021-11-03,52.70000076293945,52.900001525878906,52.0,52.5,264194.0 +2021-11-04,52.0,52.5,52.0,52.099998474121094,210456.0 +2021-11-07,52.5,53.20000076293945,52.20000076293945,53.20000076293945,234650.0 +2021-11-08,53.20000076293945,53.400001525878906,52.5,52.599998474121094,316023.0 +2021-11-09,52.599998474121094,52.599998474121094,52.0,52.20000076293945,368348.0 +2021-11-10,52.099998474121094,52.5,52.0,52.5,368814.0 +2021-11-11,52.29999923706055,52.5,52.20000076293945,52.29999923706055,132879.0 +2021-11-14,52.5,52.79999923706055,52.20000076293945,52.400001525878906,122982.0 +2021-11-15,52.29999923706055,52.400001525878906,52.0,52.0,229435.0 +2021-11-16,52.099998474121094,52.900001525878906,52.0,52.900001525878906,386980.0 +2021-11-17,52.5,52.70000076293945,52.29999923706055,52.400001525878906,240504.0 +2021-11-18,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0 +2021-11-21,52.0,52.099998474121094,51.20000076293945,51.5,292266.0 +2021-11-22,51.70000076293945,51.70000076293945,50.0,50.0,445717.0 +2021-11-23,50.0,50.70000076293945,49.29999923706055,49.400001525878906,581835.0 +2021-11-24,49.599998474121094,49.900001525878906,49.5,49.70000076293945,450166.0 +2021-11-25,49.79999923706055,50.400001525878906,49.150001525878906,49.150001525878906,549918.0 +2021-11-28,49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0.0 +2021-11-29,47.20000076293945,48.20000076293945,46.599998474121094,46.75,1143119.0 +2021-11-30,47.0,47.849998474121094,46.25,47.849998474121094,2083244.0 +2021-12-01,48.0,48.0,47.25,47.45000076293945,731315.0 +2021-12-02,47.400001525878906,47.650001525878906,47.29999923706055,47.400001525878906,407443.0 +2021-12-05,47.5,48.45000076293945,47.5,48.45000076293945,435240.0 +2021-12-06,48.54999923706055,48.849998474121094,47.70000076293945,47.70000076293945,543158.0 +2021-12-07,48.0,48.349998474121094,47.95000076293945,48.0,302482.0 +2021-12-08,48.04999923706055,48.5,48.0,48.5,260442.0 +2021-12-09,48.400001525878906,48.650001525878906,48.099998474121094,48.650001525878906,166100.0 +2021-12-12,48.650001525878906,48.70000076293945,48.29999923706055,48.70000076293945,151999.0 +2021-12-13,48.849998474121094,49.20000076293945,48.79999923706055,48.79999923706055,604633.0 +2021-12-14,48.900001525878906,49.0,48.25,48.25,411882.0 +2021-12-15,48.5,48.5,47.95000076293945,48.20000076293945,500851.0 +2021-12-16,48.95000076293945,48.95000076293945,48.20000076293945,48.20000076293945,1094915.0 +2021-12-19,48.349998474121094,48.75,48.04999923706055,48.599998474121094,333855.0 +2021-12-20,48.599998474121094,48.599998474121094,48.20000076293945,48.29999923706055,387709.0 +2021-12-21,48.5,48.70000076293945,48.20000076293945,48.20000076293945,391714.0 +2021-12-22,48.25,48.599998474121094,48.0,48.5,490385.0 +2021-12-23,48.5,48.599998474121094,48.25,48.349998474121094,388329.0 +2021-12-26,48.599998474121094,48.599998474121094,48.20000076293945,48.20000076293945,156905.0 +2021-12-27,48.349998474121094,48.400001525878906,48.0,48.400001525878906,114602.0 +2021-12-28,48.400001525878906,48.599998474121094,48.29999923706055,48.599998474121094,154812.0 +2021-12-29,48.5,48.79999923706055,48.099998474121094,48.25,318999.0 +2021-12-30,48.29999923706055,48.75,48.0,48.75,361767.0 +2022-01-02,48.29999923706055,48.5,48.25,48.349998474121094,160361.0 +2022-01-03,48.400001525878906,48.70000076293945,48.400001525878906,48.400001525878906,472465.0 +2022-01-04,48.54999923706055,48.54999923706055,48.25,48.349998474121094,269438.0 +2022-01-05,48.5,48.54999923706055,48.29999923706055,48.400001525878906,190320.0 +2022-01-06,48.400001525878906,48.400001525878906,48.099998474121094,48.099998474121094,347993.0 +2022-01-09,48.20000076293945,48.20000076293945,47.900001525878906,47.95000076293945,617995.0 +2022-01-10,47.95000076293945,48.099998474121094,47.900001525878906,47.95000076293945,379539.0 +2022-01-11,47.95000076293945,48.20000076293945,47.900001525878906,48.20000076293945,463069.0 +2022-01-12,48.29999923706055,48.29999923706055,47.95000076293945,48.25,682418.0 +2022-01-13,48.29999923706055,48.54999923706055,48.29999923706055,48.54999923706055,633171.0 +2022-01-16,48.599998474121094,49.400001525878906,48.599998474121094,49.349998474121094,880272.0 +2022-01-17,49.45000076293945,50.400001525878906,49.349998474121094,50.099998474121094,772056.0 +2022-01-18,50.29999923706055,50.70000076293945,49.70000076293945,49.70000076293945,579851.0 +2022-01-19,49.70000076293945,50.0,49.400001525878906,50.0,373200.0 +2022-01-20,50.0,50.0,49.5,50.0,317471.0 +2022-01-23,49.599998474121094,49.599998474121094,48.5,48.79999923706055,685460.0 +2022-01-24,48.70000076293945,48.79999923706055,48.349998474121094,48.400001525878906,642949.0 +2022-01-25,48.29999923706055,49.45000076293945,48.29999923706055,49.45000076293945,467374.0 +2022-01-26,49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0.0 +2022-01-27,49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0.0 +2022-01-30,49.099998474121094,49.400001525878906,49.0,49.349998474121094,206875.0 +2022-01-31,49.349998474121094,49.45000076293945,49.099998474121094,49.099998474121094,371056.0 +2022-02-01,49.25,49.75,49.150001525878906,49.70000076293945,423608.0 +2022-02-02,49.70000076293945,50.5,49.70000076293945,50.0,673303.0 +2022-02-03,49.79999923706055,50.099998474121094,49.150001525878906,49.150001525878906,484744.0 +2022-02-06,49.150001525878906,49.79999923706055,49.150001525878906,49.650001525878906,150791.0 +2022-02-07,49.95000076293945,50.0,49.650001525878906,50.0,427245.0 +2022-02-08,50.0,50.20000076293945,49.650001525878906,49.95000076293945,564618.0 +2022-02-09,49.849998474121094,50.0,49.54999923706055,49.54999923706055,189646.0 +2022-02-10,49.75,50.099998474121094,49.599998474121094,50.099998474121094,354411.0 +2022-02-13,49.75,49.75,48.70000076293945,49.29999923706055,410220.0 +2022-02-14,49.0,49.900001525878906,48.849998474121094,49.849998474121094,480766.0 +2022-02-15,49.849998474121094,50.29999923706055,49.5,50.29999923706055,377554.0 +2022-02-16,50.29999923706055,50.900001525878906,50.20000076293945,50.79999923706055,851572.0 +2022-02-17,50.79999923706055,51.900001525878906,50.5,51.900001525878906,1035746.0 +2022-02-20,51.70000076293945,52.29999923706055,50.79999923706055,50.79999923706055,502438.0 +2022-02-21,50.70000076293945,51.900001525878906,50.70000076293945,51.599998474121094,324569.0 +2022-02-23,51.099998474121094,51.599998474121094,51.099998474121094,51.20000076293945,273065.0 +2022-02-24,49.900001525878906,50.70000076293945,49.150001525878906,49.29999923706055,628945.0 +2022-02-27,50.0,50.29999923706055,49.400001525878906,49.79999923706055,348585.0 +2022-02-28,49.599998474121094,50.599998474121094,49.5,50.099998474121094,468943.0 +2022-03-01,50.099998474121094,51.29999923706055,50.099998474121094,51.29999923706055,366603.0 +2022-03-02,51.099998474121094,51.20000076293945,50.099998474121094,50.29999923706055,460487.0 +2022-03-03,50.29999923706055,50.70000076293945,49.79999923706055,49.79999923706055,428734.0 +2022-03-06,49.95000076293945,50.599998474121094,49.95000076293945,50.0,371981.0 +2022-03-07,50.099998474121094,50.400001525878906,49.79999923706055,49.900001525878906,369036.0 +2022-03-08,49.79999923706055,50.0,49.70000076293945,49.79999923706055,681758.0 +2022-03-09,49.900001525878906,50.0,49.5,49.5,306066.0 +2022-03-10,49.5,50.0,49.099998474121094,49.099998474121094,1010623.0 +2022-03-13,49.5,49.5,48.04999923706055,48.04999923706055,1065216.0 +2022-03-14,48.099998474121094,48.099998474121094,46.54999923706055,47.599998474121094,1224210.0 +2022-03-15,47.650001525878906,47.650001525878906,46.5,47.0,776685.0 +2022-03-16,47.0,47.95000076293945,46.900001525878906,47.900001525878906,1069827.0 +2022-03-17,48.0,49.0,47.54999923706055,49.0,1405469.0 +2022-03-20,49.04999923706055,49.04999923706055,48.5,48.650001525878906,312529.0 +2022-03-21,48.650001525878906,49.29999923706055,48.650001525878906,48.95000076293945,1162525.0 +2022-03-22,48.849998474121094,48.95000076293945,48.70000076293945,48.849998474121094,294580.0 +2022-03-23,48.849998474121094,49.54999923706055,48.79999923706055,49.25,940581.0 +2022-03-24,49.25,49.54999923706055,49.25,49.400001525878906,442397.0 +2022-03-27,49.400001525878906,49.849998474121094,49.20000076293945,49.5,451734.0 +2022-03-28,49.45000076293945,49.79999923706055,49.20000076293945,49.79999923706055,442093.0 +2022-03-29,49.79999923706055,51.400001525878906,49.650001525878906,51.400001525878906,1397853.0 +2022-03-30,51.5,51.900001525878906,50.79999923706055,50.900001525878906,631961.0 +2022-03-31,51.20000076293945,51.20000076293945,50.5,51.20000076293945,466585.0 +2022-04-03,51.400001525878906,51.5,51.0,51.29999923706055,333898.0 +2022-04-04,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0 +2022-04-05,52.20000076293945,52.29999923706055,50.79999923706055,51.5,484422.0 +2022-04-06,51.400001525878906,52.900001525878906,51.29999923706055,52.5,2058550.0 +2022-04-07,52.5,53.20000076293945,52.20000076293945,52.20000076293945,1531598.0 +2022-04-10,53.0,53.20000076293945,52.5,52.79999923706055,1001254.0 +2022-04-11,53.0,53.79999923706055,52.599998474121094,53.20000076293945,1292797.0 +2022-04-12,53.29999923706055,53.400001525878906,52.599998474121094,53.20000076293945,955261.0 +2022-04-13,52.5,52.599998474121094,52.0,52.20000076293945,614180.0 +2022-04-14,52.20000076293945,52.20000076293945,51.400001525878906,52.099998474121094,458775.0 +2022-04-17,51.70000076293945,52.0,51.599998474121094,51.79999923706055,234936.0 +2022-04-18,51.5,51.70000076293945,51.5,51.599998474121094,251987.0 +2022-04-19,51.599998474121094,51.599998474121094,50.79999923706055,50.79999923706055,672926.0 +2022-04-20,50.79999923706055,51.20000076293945,50.5,51.0,543158.0 +2022-04-21,50.79999923706055,51.0,49.900001525878906,51.0,463092.0 +2022-04-24,50.099998474121094,51.099998474121094,50.0,51.0,288195.0 +2022-04-25,51.0,51.29999923706055,50.70000076293945,51.29999923706055,367345.0 +2022-04-26,51.29999923706055,51.29999923706055,50.5,51.0,478641.0 +2022-04-27,50.900001525878906,52.20000076293945,50.900001525878906,51.29999923706055,677243.0 +2022-04-28,51.400001525878906,52.5,51.400001525878906,52.0,1331815.0 +2022-05-08,52.0,52.099998474121094,51.5,52.0,273069.0 +2022-05-09,52.0,53.5,51.900001525878906,53.5,1601484.0 +2022-05-10,53.20000076293945,54.5,52.900001525878906,53.70000076293945,1530009.0 +2022-05-11,53.70000076293945,55.0,53.70000076293945,54.400001525878906,952412.0 +2022-05-12,54.5,55.0,52.0,52.0,1226547.0 +2022-05-15,52.599998474121094,54.400001525878906,52.20000076293945,54.099998474121094,667980.0 +2022-05-16,54.099998474121094,54.5,52.79999923706055,52.79999923706055,696832.0 +2022-05-17,52.599998474121094,53.20000076293945,52.0,52.5,1469330.0 +2022-05-18,52.5,52.5,52.5,52.5,0.0 +2022-05-19,51.79999923706055,52.29999923706055,51.29999923706055,52.099998474121094,741250.0 +2022-05-22,52.599998474121094,52.900001525878906,52.099998474121094,52.599998474121094,353510.0 +2022-05-23,52.099998474121094,52.70000076293945,50.099998474121094,50.099998474121094,524910.0 +2022-05-24,50.099998474121094,50.79999923706055,49.0,49.04999923706055,461596.0 +2022-05-25,49.04999923706055,52.70000076293945,49.04999923706055,52.0,664251.0 +2022-05-26,52.0,52.099998474121094,50.900001525878906,51.70000076293945,485937.0 +2022-05-29,52.0,53.20000076293945,51.70000076293945,53.0,444393.0 +2022-05-30,53.400001525878906,54.5,53.20000076293945,54.5,1199148.0 +2022-05-31,54.5,55.599998474121094,53.5,54.79999923706055,2782312.0 +2022-06-01,54.900001525878906,54.900001525878906,52.599998474121094,53.0,590086.0 +2022-06-02,52.79999923706055,53.0,51.5,51.599998474121094,489845.0 +2022-06-05,51.599998474121094,53.29999923706055,51.599998474121094,53.0,344289.0 +2022-06-06,53.0,54.29999923706055,53.0,53.599998474121094,417603.0 +2022-06-07,53.5,53.5,52.0,52.400001525878906,429438.0 +2022-06-08,52.099998474121094,53.5,52.0,53.20000076293945,388793.0 +2022-06-09,52.900001525878906,53.79999923706055,52.599998474121094,53.79999923706055,227098.0 +2022-06-12,53.70000076293945,54.400001525878906,53.0,53.0,384969.0 +2022-06-13,53.099998474121094,53.099998474121094,51.70000076293945,51.79999923706055,343692.0 +2022-06-14,51.79999923706055,52.79999923706055,49.79999923706055,52.400001525878906,557061.0 +2022-06-15,52.400001525878906,52.70000076293945,51.70000076293945,52.099998474121094,267081.0 +2022-06-16,52.599998474121094,53.5,51.5,53.20000076293945,899651.0 +2022-06-19,52.5,52.5,50.5,50.599998474121094,308797.0 +2022-06-20,50.5,52.5,50.5,52.5,326862.0 +2022-06-21,52.599998474121094,53.400001525878906,52.599998474121094,52.70000076293945,309990.0 +2022-06-22,52.599998474121094,52.79999923706055,51.0,51.0,202788.0 +2022-06-23,51.20000076293945,51.900001525878906,50.70000076293945,51.900001525878906,342028.0 +2022-06-26,52.0,53.0,51.79999923706055,52.5,223674.0 +2022-06-27,52.5,52.599998474121094,51.20000076293945,51.5,201549.0 +2022-06-28,51.400001525878906,52.0,51.099998474121094,51.900001525878906,256303.0 +2022-06-29,51.900001525878906,52.79999923706055,51.79999923706055,52.79999923706055,287696.0 +2022-06-30,52.70000076293945,53.20000076293945,52.400001525878906,52.400001525878906,326715.0 +2022-07-03,52.29999923706055,52.70000076293945,52.29999923706055,52.5,175501.0 +2022-07-04,52.400001525878906,52.400001525878906,51.0,51.5,317805.0 +2022-07-05,52.0,52.0,50.70000076293945,51.0,227934.0 +2022-07-06,50.599998474121094,52.0,50.599998474121094,51.5,446923.0 +2022-07-13,51.5,52.0,50.20000076293945,50.20000076293945,563589.0 +2022-07-14,50.099998474121094,51.900001525878906,49.79999923706055,51.900001525878906,542991.0 +2022-07-17,52.0,52.20000076293945,50.900001525878906,51.0,405775.0 +2022-07-18,51.0,51.29999923706055,50.099998474121094,50.400001525878906,743846.0 +2022-07-19,50.400001525878906,50.70000076293945,50.20000076293945,50.400001525878906,427769.0 +2022-07-20,50.599998474121094,51.20000076293945,50.20000076293945,51.099998474121094,810754.0 +2022-07-21,51.099998474121094,51.20000076293945,50.400001525878906,51.20000076293945,427463.0 +2022-07-24,51.20000076293945,52.099998474121094,51.20000076293945,51.70000076293945,474423.0 +2022-07-25,51.599998474121094,52.70000076293945,51.5,52.400001525878906,387128.0 +2022-07-26,52.400001525878906,52.79999923706055,52.29999923706055,52.70000076293945,338801.0 +2022-07-27,52.79999923706055,53.0,52.5,52.79999923706055,255060.0 +2022-07-28,52.599998474121094,52.79999923706055,52.0,52.20000076293945,260525.0 +2022-07-31,52.599998474121094,52.599998474121094,52.29999923706055,52.5,156453.0 +2022-08-01,52.5,52.79999923706055,52.099998474121094,52.79999923706055,300259.0 +2022-08-02,52.79999923706055,53.5,52.5,52.70000076293945,403564.0 +2022-08-03,52.70000076293945,53.400001525878906,52.5,53.400001525878906,341604.0 +2022-08-04,53.0,53.5,52.900001525878906,53.400001525878906,141524.0 +2022-08-07,53.5,53.5,53.099998474121094,53.20000076293945,168798.0 +2022-08-08,53.0,53.599998474121094,52.900001525878906,53.5,167580.0 +2022-08-09,53.099998474121094,53.29999923706055,52.79999923706055,52.79999923706055,182150.0 +2022-08-10,52.599998474121094,53.400001525878906,52.400001525878906,53.400001525878906,187539.0 +2022-08-11,53.400001525878906,54.0,53.20000076293945,54.0,328203.0 +2022-08-14,53.900001525878906,54.0,53.5,53.900001525878906,112193.0 +2022-08-15,54.0,54.0,53.20000076293945,53.599998474121094,135316.0 +2022-08-16,53.400001525878906,53.599998474121094,53.0,53.400001525878906,183538.0 +2022-08-17,53.5,54.599998474121094,53.20000076293945,54.599998474121094,457716.0 +2022-08-18,54.599998474121094,55.5,54.599998474121094,54.70000076293945,729190.0 +2022-08-21,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2022-08-22,53.900001525878906,53.900001525878906,53.099998474121094,53.099998474121094,289502.0 +2022-08-23,53.400001525878906,54.599998474121094,53.0,53.599998474121094,417762.0 +2022-08-24,53.0,53.5,52.79999923706055,52.79999923706055,225185.0 +2022-08-25,52.900001525878906,53.400001525878906,52.70000076293945,53.400001525878906,154937.0 +2022-08-28,52.099998474121094,53.20000076293945,52.099998474121094,52.79999923706055,206186.0 +2022-08-29,53.099998474121094,53.599998474121094,52.900001525878906,53.20000076293945,277936.0 +2022-08-30,53.400001525878906,53.400001525878906,52.900001525878906,52.900001525878906,171519.0 +2022-08-31,52.900001525878906,53.0,52.400001525878906,53.0,775326.0 +2022-09-01,52.599998474121094,52.900001525878906,52.20000076293945,52.20000076293945,280525.0 +2022-09-04,52.0,53.0,51.79999923706055,52.79999923706055,149776.0 +2022-09-05,52.79999923706055,52.79999923706055,52.20000076293945,52.20000076293945,136350.0 +2022-09-06,52.5,52.70000076293945,52.20000076293945,52.70000076293945,344771.0 +2022-09-07,52.5,52.5,51.099998474121094,51.099998474121094,145688.0 +2022-09-08,52.099998474121094,52.29999923706055,50.79999923706055,51.5,464213.0 +2022-09-11,51.5,51.79999923706055,51.5,51.70000076293945,117176.0 +2022-09-12,52.0,52.70000076293945,51.79999923706055,52.599998474121094,212395.0 +2022-09-13,52.5,53.900001525878906,52.20000076293945,53.79999923706055,377955.0 +2022-09-14,53.0,53.099998474121094,52.5,52.70000076293945,184469.0 +2022-09-15,52.79999923706055,53.20000076293945,52.400001525878906,53.20000076293945,580764.0 +2022-09-18,52.79999923706055,53.400001525878906,52.400001525878906,52.79999923706055,196782.0 +2022-09-19,52.099998474121094,52.599998474121094,51.79999923706055,52.099998474121094,193169.0 +2022-09-20,52.400001525878906,53.79999923706055,52.29999923706055,53.0,389950.0 +2022-09-21,52.5,54.0,52.099998474121094,54.0,492017.0 +2022-09-25,52.400001525878906,54.599998474121094,52.20000076293945,52.5,361505.0 +2022-09-26,52.0,53.29999923706055,52.0,52.599998474121094,460377.0 +2022-09-27,52.70000076293945,53.5,52.20000076293945,52.20000076293945,411986.0 +2022-09-28,52.900001525878906,53.29999923706055,52.5,52.599998474121094,232311.0 +2022-09-29,52.599998474121094,53.5,52.599998474121094,53.20000076293945,172130.0 +2022-10-02,53.5,54.20000076293945,53.099998474121094,53.5,273524.0 +2022-10-03,53.70000076293945,55.0,53.5,54.20000076293945,597662.0 +2022-10-04,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2022-10-05,54.599998474121094,56.0,53.900001525878906,56.0,541173.0 +2022-10-06,56.0,56.400001525878906,55.099998474121094,55.400001525878906,576068.0 +2022-10-09,55.29999923706055,55.29999923706055,53.099998474121094,53.099998474121094,329068.0 +2022-10-10,53.099998474121094,54.29999923706055,53.0,54.0,378621.0 +2022-10-11,54.099998474121094,54.20000076293945,53.29999923706055,53.29999923706055,213126.0 +2022-10-12,53.70000076293945,53.79999923706055,53.099998474121094,53.099998474121094,163399.0 +2022-10-13,53.29999923706055,55.70000076293945,53.29999923706055,54.70000076293945,730360.0 +2022-10-16,55.0,56.0,54.5,55.400001525878906,307626.0 +2022-10-17,55.70000076293945,56.5,55.599998474121094,56.20000076293945,505377.0 +2022-10-18,56.29999923706055,57.29999923706055,56.29999923706055,57.29999923706055,1384949.0 +2022-10-19,57.099998474121094,58.0,56.79999923706055,57.900001525878906,667685.0 +2022-10-20,57.70000076293945,58.0,55.400001525878906,56.099998474121094,844150.0 +2022-10-23,56.099998474121094,56.70000076293945,55.599998474121094,56.0,234072.0 +2022-10-24,56.0,57.400001525878906,55.5,57.29999923706055,529614.0 +2022-10-25,57.0,57.70000076293945,55.0,55.900001525878906,577234.0 +2022-10-26,55.400001525878906,56.0,54.5,56.0,259524.0 +2022-10-27,55.900001525878906,56.20000076293945,54.5,54.5,300042.0 +2022-10-30,54.29999923706055,56.0,54.099998474121094,56.0,172462.0 +2022-10-31,56.0,56.0,56.0,56.0,0.0 +2022-11-01,56.0,56.20000076293945,55.5,55.900001525878906,165386.0 +2022-11-02,56.0,56.400001525878906,55.5,56.400001525878906,246107.0 +2022-11-03,56.400001525878906,56.400001525878906,55.0,55.400001525878906,256173.0 +2022-11-06,56.400001525878906,56.400001525878906,55.599998474121094,55.900001525878906,114657.0 +2022-11-07,55.79999923706055,56.900001525878906,55.29999923706055,56.900001525878906,361198.0 +2022-11-08,56.900001525878906,57.20000076293945,56.599998474121094,57.20000076293945,249496.0 +2022-11-09,57.099998474121094,57.099998474121094,56.29999923706055,57.0,159615.0 +2022-11-10,56.79999923706055,57.0,55.400001525878906,57.0,178590.0 +2022-11-13,56.400001525878906,57.0,56.400001525878906,56.79999923706055,153396.0 +2022-11-14,56.5,57.70000076293945,56.5,57.0,288258.0 +2022-11-15,57.29999923706055,57.29999923706055,56.0,56.599998474121094,252648.0 +2022-11-16,56.0,56.5,56.0,56.5,261668.0 +2022-11-17,56.599998474121094,56.70000076293945,56.099998474121094,56.70000076293945,206930.0 +2022-11-20,57.0,57.0,56.0,56.099998474121094,155955.0 +2022-11-21,56.099998474121094,56.099998474121094,53.70000076293945,54.79999923706055,256490.0 +2022-11-22,54.29999923706055,55.79999923706055,54.0,55.79999923706055,139227.0 +2022-11-24,55.79999923706055,55.79999923706055,53.79999923706055,55.79999923706055,203440.0 +2022-11-27,54.599998474121094,55.0,53.79999923706055,53.79999923706055,157345.0 +2022-11-28,53.70000076293945,53.70000076293945,52.20000076293945,53.70000076293945,311944.0 +2022-11-29,53.599998474121094,53.79999923706055,51.900001525878906,52.20000076293945,360298.0 +2022-11-30,52.20000076293945,53.20000076293945,52.099998474121094,53.20000076293945,672085.0 +2022-12-01,53.900001525878906,53.900001525878906,53.0,53.400001525878906,230847.0 +2022-12-04,54.0,54.0,53.400001525878906,53.599998474121094,155128.0 +2022-12-05,53.099998474121094,53.79999923706055,52.29999923706055,52.29999923706055,496090.0 +2022-12-06,52.5,52.599998474121094,52.0,52.599998474121094,176880.0 +2022-12-07,52.400001525878906,53.70000076293945,52.099998474121094,52.099998474121094,266714.0 +2022-12-08,52.20000076293945,52.900001525878906,52.0,52.79999923706055,375785.0 +2022-12-11,52.5,53.0,52.5,52.599998474121094,77627.0 +2022-12-12,52.599998474121094,53.20000076293945,51.5,52.70000076293945,428914.0 +2022-12-13,52.70000076293945,53.29999923706055,52.29999923706055,52.29999923706055,389288.0 +2022-12-14,52.79999923706055,53.400001525878906,52.599998474121094,53.20000076293945,161309.0 +2022-12-15,53.0,53.70000076293945,52.79999923706055,53.70000076293945,631194.0 +2022-12-18,53.29999923706055,53.70000076293945,53.099998474121094,53.29999923706055,44575.0 +2022-12-19,53.0,54.0,52.900001525878906,54.0,114337.0 +2022-12-20,53.099998474121094,54.0,52.70000076293945,53.79999923706055,178360.0 +2022-12-21,53.900001525878906,53.900001525878906,52.79999923706055,52.79999923706055,91628.0 +2022-12-22,52.79999923706055,53.29999923706055,52.599998474121094,52.79999923706055,75749.0 +2022-12-25,52.70000076293945,53.099998474121094,52.599998474121094,52.599998474121094,32897.0 +2022-12-26,53.5,53.599998474121094,52.79999923706055,53.0,46263.0 +2022-12-27,53.0,53.400001525878906,52.70000076293945,53.0,44555.0 +2022-12-28,53.099998474121094,53.5,53.0,53.29999923706055,115287.0 +2022-12-29,53.20000076293945,53.599998474121094,53.0,53.5,90159.0 +2023-01-01,53.5,53.5,53.20000076293945,53.5,33658.0 +2023-01-02,53.20000076293945,53.400001525878906,52.900001525878906,53.29999923706055,123744.0 +2023-01-03,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 +2023-01-04,52.5,52.70000076293945,52.29999923706055,52.70000076293945,235074.0 +2023-01-05,52.599998474121094,52.70000076293945,51.599998474121094,52.0,371797.0 +2023-01-08,52.20000076293945,52.20000076293945,51.599998474121094,51.70000076293945,150986.0 +2023-01-09,51.5,53.400001525878906,51.5,53.400001525878906,499113.0 +2023-01-10,53.29999923706055,53.900001525878906,52.900001525878906,53.900001525878906,344484.0 +2023-01-11,53.70000076293945,53.900001525878906,53.5,53.5,219061.0 +2023-01-12,53.599998474121094,54.0,53.599998474121094,53.900001525878906,396209.0 +2023-01-15,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0 +2023-01-16,54.400001525878906,55.0,54.29999923706055,55.0,261206.0 +2023-01-17,54.900001525878906,55.0,53.70000076293945,54.0,338675.0 +2023-01-18,54.900001525878906,55.0,53.70000076293945,54.0,338675.0 +2023-01-19,55.70000076293945,56.0,55.20000076293945,56.0,151427.0 +2023-01-22,56.0,56.0,56.0,56.0,0.0 +2023-01-23,54.79999923706055,55.5,54.0,55.5,229502.0 +2023-01-24,55.0,55.099998474121094,54.599998474121094,55.0,166846.0 +2023-01-25,54.5,54.70000076293945,54.29999923706055,54.70000076293945,142455.0 +2023-01-26,54.70000076293945,54.900001525878906,53.0,53.0,286690.0 +2023-01-29,53.5,53.5,53.0,53.5,89305.0 +2023-01-30,53.0,54.599998474121094,53.0,54.599998474121094,303205.0 +2023-01-31,54.0,55.900001525878906,54.0,55.400001525878906,472906.0 +2023-02-01,54.900001525878906,55.70000076293945,54.900001525878906,55.599998474121094,136136.0 +2023-02-02,55.5,55.5,54.5,54.5,132110.0 +2023-02-05,54.5,55.0,54.0,54.20000076293945,93163.0 +2023-02-06,54.20000076293945,54.29999923706055,52.900001525878906,53.0,245635.0 +2023-02-07,53.29999923706055,53.599998474121094,52.5,52.5,258541.0 +2023-02-08,52.400001525878906,53.79999923706055,52.400001525878906,53.70000076293945,134347.0 +2023-02-09,53.599998474121094,53.79999923706055,52.5,52.5,227800.0 +2023-02-12,52.5,52.5,52.5,52.5,0.0 +2023-02-13,53.20000076293945,53.599998474121094,52.900001525878906,52.900001525878906,280535.0 +2023-02-14,53.29999923706055,56.0,53.29999923706055,56.0,430984.0 +2023-02-15,55.79999923706055,55.79999923706055,54.70000076293945,55.599998474121094,191328.0 +2023-02-16,55.400001525878906,55.5,55.0,55.20000076293945,146905.0 +2023-02-19,55.900001525878906,55.900001525878906,55.099998474121094,55.29999923706055,39541.0 +2023-02-20,55.099998474121094,55.099998474121094,54.5,55.099998474121094,74627.0 +2023-02-21,54.5,55.0,53.70000076293945,54.400001525878906,218726.0 +2023-02-23,54.29999923706055,54.900001525878906,54.099998474121094,54.70000076293945,149800.0 +2023-02-26,54.70000076293945,55.70000076293945,54.70000076293945,55.0,260966.0 +2023-02-27,54.29999923706055,54.79999923706055,53.29999923706055,53.29999923706055,184509.0 +2023-02-28,53.20000076293945,53.400001525878906,52.5,52.5,608090.0 +2023-03-01,52.79999923706055,53.70000076293945,52.79999923706055,53.400001525878906,307.0 +2023-03-02,53.599998474121094,54.0,53.099998474121094,53.099998474121094,500.0 +2023-03-05,53.099998474121094,54.099998474121094,53.099998474121094,54.0,301.0 +2023-03-06,54.0,54.0,54.0,54.0,0.0 +2023-03-07,54.0,54.0,54.0,54.0,0.0 +2023-03-08,54.0,54.79999923706055,54.0,54.79999923706055,982.0 +2023-03-09,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0 +2023-03-12,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0 +2023-03-13,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0 +2023-03-14,55.0,56.5,55.0,55.0,1000.0 +2023-03-15,54.400001525878906,55.0,52.900001525878906,53.5,764.0 +2023-03-16,53.599998474121094,54.20000076293945,53.400001525878906,53.400001525878906,500.0 +2023-03-19,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2023-03-20,53.900001525878906,54.70000076293945,53.900001525878906,54.70000076293945,500.0 +2023-03-21,54.70000076293945,54.70000076293945,53.599998474121094,53.599998474121094,353.0 +2023-03-22,53.70000076293945,54.20000076293945,53.70000076293945,54.0,401.0 +2023-03-23,54.0,54.70000076293945,54.0,54.70000076293945,8921.0 +2023-03-26,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-27,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-28,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-29,55.599998474121094,55.900001525878906,55.29999923706055,55.900001525878906,948.0 +2023-03-30,55.900001525878906,56.400001525878906,55.70000076293945,56.400001525878906,1200.0 +2023-04-02,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2023-04-03,55.79999923706055,56.20000076293945,54.900001525878906,55.79999923706055,1778.0 +2023-04-04,55.900001525878906,55.900001525878906,55.29999923706055,55.5,3184.0 +2023-04-05,55.79999923706055,56.0,55.599998474121094,56.0,2826.0 +2023-04-06,56.0,56.79999923706055,56.0,56.79999923706055,1000.0 +2023-04-09,57.5,59.099998474121094,57.5,58.5,450.0 +2023-04-10,58.5,59.0,57.70000076293945,57.900001525878906,1400.0 +2023-04-11,58.0,58.5,57.79999923706055,58.0,588.0 +2023-04-12,57.5,57.79999923706055,57.0,57.79999923706055,508.0 +2023-04-13,57.79999923706055,57.79999923706055,56.900001525878906,56.900001525878906,630.0 +2023-04-16,57.0,57.400001525878906,56.900001525878906,57.20000076293945,300.0 +2023-04-17,56.29999923706055,57.79999923706055,56.29999923706055,57.20000076293945,7738.0 +2023-04-25,57.29999923706055,59.0,57.20000076293945,59.0,300.0 +2023-04-26,59.0,59.0,58.400001525878906,58.900001525878906,312.0 +2023-04-27,58.900001525878906,58.900001525878906,58.0,58.900001525878906,865.0 +2023-04-30,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0 +2023-05-01,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0 +2023-05-02,58.0,58.70000076293945,57.79999923706055,58.599998474121094,445.0 +2023-05-03,58.0,58.599998474121094,58.0,58.599998474121094,732.0 +2023-05-04,58.400001525878906,59.0,58.29999923706055,58.900001525878906,4238.0 +2023-05-07,58.900001525878906,59.0,58.400001525878906,58.599998474121094,500.0 +2023-05-08,58.599998474121094,58.599998474121094,57.599998474121094,57.599998474121094,329.0 +2023-05-09,57.5,57.900001525878906,56.599998474121094,57.900001525878906,1000.0 +2023-05-10,57.900001525878906,57.900001525878906,57.20000076293945,57.900001525878906,507.0 +2023-05-11,57.29999923706055,57.900001525878906,57.20000076293945,57.900001525878906,300.0 +2023-05-14,58.0,58.0,57.20000076293945,57.29999923706055,381.0 +2023-05-15,57.20000076293945,57.400001525878906,56.900001525878906,56.900001525878906,282.0 +2023-05-16,57.0,57.5,55.900001525878906,56.099998474121094,773.0 +2023-05-17,56.20000076293945,57.20000076293945,56.20000076293945,57.20000076293945,450.0 +2023-05-18,57.0,57.29999923706055,56.70000076293945,56.70000076293945,606.0 +2023-05-21,56.70000076293945,57.29999923706055,56.599998474121094,56.79999923706055,600.0 +2023-05-22,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,865.0 +2023-05-23,57.0,57.79999923706055,56.900001525878906,57.0,339.0 +2023-05-24,57.0,57.20000076293945,56.599998474121094,56.70000076293945,2040.0 +2023-05-25,56.900001525878906,57.0,56.0,56.29999923706055,786.0 +2023-05-28,56.400001525878906,56.599998474121094,55.79999923706055,55.79999923706055,326.0 +2023-05-29,55.79999923706055,56.20000076293945,55.400001525878906,55.79999923706055,500.0 +2023-05-30,56.5,56.5,55.599998474121094,55.79999923706055,540.0 +2023-05-31,55.5,56.20000076293945,54.70000076293945,54.70000076293945,9820.0 +2023-06-01,54.900001525878906,55.20000076293945,54.5,54.5,2000.0 +2023-06-04,54.79999923706055,55.20000076293945,54.5,55.0,300.0 +2023-06-05,55.0,57.0,55.0,57.0,318.0 +2023-06-06,57.0,57.0,56.29999923706055,56.599998474121094,329.0 +2023-06-07,56.79999923706055,57.29999923706055,56.599998474121094,57.29999923706055,1000.0 +2023-06-08,54.900001525878906,55.20000076293945,54.5,54.5,1684.0 +2023-06-11,58.0,58.5,57.70000076293945,57.900001525878906,320.0 +2023-06-12,57.900001525878906,59.70000076293945,57.099998474121094,59.29999923706055,397.0 +2023-06-13,59.20000076293945,59.79999923706055,58.5,58.5,350.0 +2023-06-14,58.70000076293945,64.0,58.70000076293945,64.0,300.0 +2023-06-15,64.0999984741211,69.19999694824219,64.0999984741211,65.5999984741211,1002.0 +2023-06-18,65.69999694824219,68.0,65.69999694824219,67.19999694824219,250.0 +2023-06-19,67.19999694824219,67.19999694824219,63.0,63.70000076293945,1008535.0 +2023-06-20,63.20000076293945,65.0,63.0,63.0,787580.0 +2023-06-21,63.400001525878906,63.5,61.099998474121094,62.099998474121094,777616.0 +2023-06-22,62.0,63.400001525878906,60.70000076293945,60.70000076293945,584003.0 +2023-07-02,61.29999923706055,63.20000076293945,60.79999923706055,63.20000076293945,341438.0 +2023-07-03,63.20000076293945,65.5999984741211,62.5,65.4000015258789,979809.0 +2023-07-04,65.69999694824219,66.4000015258789,64.0,64.30000305175781,742510.0 +2023-07-05,64.30000305175781,64.5999984741211,63.5,63.5,427630.0 +2023-07-06,63.5,65.19999694824219,63.5,65.0,431545.0 +2023-07-09,65.0,65.5,64.0,65.19999694824219,237402.0 +2023-07-10,64.5,65.30000305175781,64.30000305175781,64.30000305175781,335252.0 +2023-07-11,64.5,67.9000015258789,64.30000305175781,66.0999984741211,852566.0 +2023-07-12,66.19999694824219,67.19999694824219,65.5,66.9000015258789,532002.0 +2023-07-13,67.0999984741211,67.4000015258789,65.80000305175781,66.69999694824219,727258.0 +2023-07-16,66.80000305175781,66.80000305175781,65.4000015258789,65.5,521950.0 +2023-07-17,65.5,67.5999984741211,64.69999694824219,65.80000305175781,1230157.0 +2023-07-18,65.80000305175781,66.80000305175781,64.80000305175781,65.30000305175781,941828.0 +2023-07-19,65.0,66.9000015258789,64.69999694824219,65.69999694824219,620547.0 +2023-07-20,66.30000305175781,68.4000015258789,66.19999694824219,66.5,2170084.0 +2023-07-23,66.9000015258789,68.0,66.19999694824219,67.0999984741211,547387.0 +2023-07-24,67.0,67.4000015258789,65.9000015258789,65.9000015258789,552914.0 +2023-07-25,66.30000305175781,68.30000305175781,66.19999694824219,67.30000305175781,945797.0 +2023-07-26,67.0,68.4000015258789,66.9000015258789,68.19999694824219,519749.0 +2023-07-27,68.4000015258789,70.5999984741211,68.0,70.30000305175781,1360074.0 +2023-07-30,70.69999694824219,71.0,68.0,68.0999984741211,965216.0 +2023-07-31,68.19999694824219,69.30000305175781,67.5999984741211,68.9000015258789,527525.0 +2023-08-01,68.9000015258789,69.30000305175781,67.5999984741211,67.5999984741211,351417.0 +2023-08-02,67.0,67.0,63.900001525878906,64.0,1458951.0 +2023-08-03,63.5,64.80000305175781,62.79999923706055,64.0,703933.0 +2023-08-06,63.400001525878906,64.19999694824219,61.900001525878906,62.5,465253.0 +2023-08-07,62.5,64.0,62.29999923706055,63.5,590233.0 +2023-08-08,63.0,64.0,63.0,63.0,339335.0 +2023-08-09,62.900001525878906,62.900001525878906,60.70000076293945,61.20000076293945,696022.0 +2023-08-10,61.29999923706055,65.30000305175781,61.29999923706055,65.0,926446.0 +2023-08-13,65.0,66.5,65.0,66.0,646290.0 +2023-08-14,66.0,67.30000305175781,65.4000015258789,65.69999694824219,718471.0 +2023-08-15,65.80000305175781,66.5999984741211,65.0999984741211,66.30000305175781,457832.0 +2023-08-16,65.9000015258789,67.5,65.5999984741211,67.0,652018.0 +2023-08-17,66.30000305175781,67.19999694824219,65.80000305175781,67.0999984741211,459370.0 +2023-08-20,67.0,67.80000305175781,66.5,66.80000305175781,595903.0 +2023-08-21,66.80000305175781,67.69999694824219,66.80000305175781,67.5,352623.0 +2023-08-22,67.0,67.0999984741211,64.69999694824219,64.69999694824219,491229.0 +2023-08-23,64.80000305175781,65.5999984741211,64.80000305175781,65.0,287066.0 +2023-08-24,65.30000305175781,66.80000305175781,65.0999984741211,66.0,284874.0 +2023-08-27,66.0,68.19999694824219,66.0,67.30000305175781,407590.0 +2023-08-28,66.19999694824219,67.80000305175781,66.0999984741211,67.0,350420.0 +2023-08-29,67.5,67.5999984741211,66.4000015258789,66.5,215980.0 +2023-08-30,66.80000305175781,67.0999984741211,66.4000015258789,66.5,282118.0 +2023-08-31,65.80000305175781,66.4000015258789,63.20000076293945,63.400001525878906,1179546.0 +2023-09-03,63.400001525878906,64.80000305175781,63.400001525878906,64.80000305175781,297452.0 +2023-09-04,64.4000015258789,65.0,64.19999694824219,64.19999694824219,288828.0 +2023-09-05,64.19999694824219,64.5,62.400001525878906,63.0,390399.0 +2023-09-06,62.29999923706055,63.099998474121094,61.79999923706055,61.79999923706055,710722.0 +2023-09-07,61.900001525878906,63.29999923706055,61.900001525878906,62.79999923706055,476795.0 +2023-09-10,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2023-09-11,62.0,63.0,61.29999923706055,63.0,432240.0 +2023-09-12,63.099998474121094,63.099998474121094,61.400001525878906,61.70000076293945,381921.0 +2023-09-13,61.900001525878906,63.5,61.79999923706055,62.79999923706055,389105.0 +2023-09-14,62.70000076293945,63.29999923706055,62.099998474121094,63.099998474121094,815769.0 +2023-09-17,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0 +2023-09-18,63.0,64.19999694824219,63.0,63.20000076293945,365059.0 +2023-09-19,63.099998474121094,64.19999694824219,63.099998474121094,63.5,212137.0 +2023-09-20,64.0,64.69999694824219,63.400001525878906,64.4000015258789,359878.0 +2023-09-21,64.4000015258789,64.4000015258789,62.5,62.5,198582.0 +2023-09-25,62.5,63.0,61.5,61.5,360156.0 +2023-09-26,61.5,63.599998474121094,61.0,62.400001525878906,444373.0 +2023-09-27,62.900001525878906,65.19999694824219,62.5,64.5999984741211,373178.0 +2023-09-28,64.5999984741211,65.4000015258789,63.5,63.599998474121094,436447.0 +2023-10-01,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2023-10-02,62.900001525878906,63.900001525878906,62.900001525878906,63.0,198099.0 +2023-10-03,62.0,65.19999694824219,62.0,64.0,623270.0 +2023-10-04,63.5,64.4000015258789,62.70000076293945,63.29999923706055,211784.0 +2023-10-05,63.099998474121094,63.70000076293945,63.099998474121094,63.5,197303.0 +2023-10-08,63.5,63.5,61.79999923706055,61.900001525878906,197003.0 +2023-10-09,61.29999923706055,62.29999923706055,58.599998474121094,59.79999923706055,1433785.0 +2023-10-10,60.0,61.29999923706055,59.900001525878906,60.599998474121094,370149.0 +2023-10-11,60.599998474121094,61.29999923706055,59.099998474121094,60.0,876993.0 +2023-10-12,60.0,60.29999923706055,57.599998474121094,58.0,610118.0 +2023-10-15,58.5,58.900001525878906,58.0,58.0,162248.0 +2023-10-16,58.20000076293945,58.599998474121094,56.599998474121094,57.29999923706055,1006718.0 +2023-10-17,57.0,57.599998474121094,56.599998474121094,56.599998474121094,1073989.0 +2023-10-18,56.599998474121094,58.099998474121094,55.70000076293945,56.20000076293945,828408.0 +2023-10-19,56.20000076293945,56.79999923706055,55.20000076293945,55.79999923706055,652746.0 +2023-10-22,55.79999923706055,56.29999923706055,54.79999923706055,55.099998474121094,228513.0 +2023-10-23,55.099998474121094,55.79999923706055,53.20000076293945,53.20000076293945,435701.0 +2023-10-24,53.20000076293945,55.099998474121094,53.20000076293945,54.599998474121094,349161.0 +2023-10-25,54.599998474121094,56.400001525878906,54.599998474121094,55.20000076293945,372590.0 +2023-10-26,56.0,56.099998474121094,53.70000076293945,53.900001525878906,393268.0 +2023-10-29,54.099998474121094,54.29999923706055,53.5,53.900001525878906,242383.0 +2023-10-30,54.099998474121094,56.599998474121094,53.900001525878906,56.400001525878906,501337.0 +2023-10-31,56.5,56.599998474121094,55.29999923706055,55.900001525878906,379005.0 +2023-11-01,55.900001525878906,56.400001525878906,54.79999923706055,55.20000076293945,311725.0 +2023-11-02,55.599998474121094,55.79999923706055,54.400001525878906,54.400001525878906,418596.0 +2023-11-05,54.900001525878906,55.099998474121094,54.400001525878906,54.79999923706055,270767.0 +2023-11-06,54.79999923706055,54.79999923706055,54.20000076293945,54.70000076293945,492324.0 +2023-11-07,54.599998474121094,55.900001525878906,54.400001525878906,55.5,475768.0 +2023-11-08,55.599998474121094,55.70000076293945,54.599998474121094,55.400001525878906,280717.0 +2023-11-09,55.099998474121094,55.099998474121094,53.70000076293945,53.900001525878906,897824.0 +2023-11-12,53.79999923706055,54.400001525878906,53.599998474121094,54.20000076293945,1009731.0 +2023-11-13,54.0,54.5,53.70000076293945,54.20000076293945,940197.0 +2023-11-14,54.0,55.099998474121094,54.0,54.400001525878906,378256.0 +2023-11-15,54.5,54.70000076293945,53.5,54.0,1054097.0 +2023-11-16,53.900001525878906,54.29999923706055,53.5,54.099998474121094,913004.0 +2023-11-19,54.099998474121094,54.29999923706055,53.79999923706055,53.79999923706055,552655.0 +2023-11-20,53.79999923706055,55.099998474121094,53.79999923706055,54.79999923706055,1752236.0 +2023-11-21,54.900001525878906,56.099998474121094,54.900001525878906,56.099998474121094,1178351.0 +2023-11-22,56.099998474121094,56.20000076293945,55.099998474121094,55.099998474121094,821242.0 +2023-11-23,56.099998474121094,56.20000076293945,55.099998474121094,55.099998474121094,821242.0 +2023-11-26,55.5,56.0,55.099998474121094,55.599998474121094,338427.0 +2023-11-27,55.5,55.599998474121094,54.70000076293945,54.70000076293945,858572.0 +2023-11-28,54.79999923706055,55.29999923706055,54.70000076293945,55.0,531698.0 +2023-11-29,55.20000076293945,55.400001525878906,54.79999923706055,55.20000076293945,281106.0 +2023-11-30,55.0,55.79999923706055,54.900001525878906,55.79999923706055,804973.0 +2023-12-03,55.79999923706055,58.5,55.70000076293945,57.5,993410.0 +2023-12-04,57.79999923706055,58.0,56.70000076293945,56.900001525878906,401062.0 +2023-12-05,57.0,58.0,56.900001525878906,57.400001525878906,672717.0 +2023-12-06,57.900001525878906,59.900001525878906,57.70000076293945,58.29999923706055,1572992.0 +2023-12-07,58.29999923706055,58.400001525878906,56.79999923706055,57.099998474121094,518091.0 +2023-12-10,57.29999923706055,58.20000076293945,56.79999923706055,57.70000076293945,798812.0 +2023-12-11,57.70000076293945,58.20000076293945,57.400001525878906,57.5,938380.0 +2023-12-12,57.900001525878906,58.099998474121094,57.400001525878906,57.900001525878906,718268.0 +2023-12-13,58.0,58.0,56.400001525878906,56.599998474121094,570438.0 +2023-12-14,56.70000076293945,57.099998474121094,56.0,56.0,1131102.0 +2023-12-17,57.0,57.0,56.400001525878906,56.599998474121094,366174.0 +2023-12-18,56.79999923706055,56.79999923706055,55.70000076293945,56.0,681889.0 +2023-12-19,56.099998474121094,56.900001525878906,55.900001525878906,56.599998474121094,806367.0 +2023-12-20,58.400001525878906,58.5,57.099998474121094,57.5,2272813.0 +2023-12-21,57.400001525878906,57.400001525878906,56.70000076293945,57.0,671535.0 +2023-12-24,57.099998474121094,57.20000076293945,56.599998474121094,57.0,354198.0 +2023-12-25,57.0,57.20000076293945,56.599998474121094,56.79999923706055,409760.0 +2023-12-26,57.0,57.0,56.599998474121094,56.599998474121094,550563.0 +2023-12-27,56.70000076293945,56.900001525878906,55.900001525878906,56.400001525878906,861977.0 +2023-12-28,56.29999923706055,56.400001525878906,55.79999923706055,56.20000076293945,687040.0 +2023-12-31,56.20000076293945,56.400001525878906,55.599998474121094,55.79999923706055,802221.0 +2024-01-01,55.599998474121094,55.70000076293945,55.20000076293945,55.5,968225.0 +2024-01-02,55.5,58.79999923706055,55.5,58.599998474121094,4200183.0 +2024-01-03,58.599998474121094,59.599998474121094,57.70000076293945,57.70000076293945,1711382.0 +2024-01-04,57.400001525878906,61.79999923706055,57.20000076293945,61.0,2500920.0 +2024-01-07,61.0,62.0,60.599998474121094,61.400001525878906,831601.0 +2024-01-08,61.0,61.599998474121094,60.400001525878906,61.099998474121094,891985.0 +2024-01-09,61.400001525878906,63.20000076293945,61.0,62.599998474121094,1186977.0 +2024-01-10,62.5,63.0,61.5,62.70000076293945,666360.0 +2024-01-11,62.400001525878906,63.20000076293945,61.79999923706055,63.0,611539.0 +2024-01-14,62.0,62.5,61.0,62.5,444814.0 +2024-01-15,62.400001525878906,63.400001525878906,61.79999923706055,63.20000076293945,689950.0 +2024-01-16,63.20000076293945,63.20000076293945,62.599998474121094,63.099998474121094,418546.0 +2024-01-17,62.900001525878906,64.0999984741211,62.70000076293945,62.70000076293945,727490.0 +2024-01-18,62.599998474121094,63.0,61.20000076293945,61.599998474121094,578510.0 +2024-01-21,61.29999923706055,62.70000076293945,61.099998474121094,61.599998474121094,664157.0 +2024-01-22,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0 +2024-01-23,60.900001525878906,60.900001525878906,59.29999923706055,59.400001525878906,725886.0 +2024-01-24,59.900001525878906,60.0,58.79999923706055,58.79999923706055,888572.0 +2024-01-25,59.0,60.29999923706055,59.0,59.70000076293945,1069476.0 +2024-01-28,59.5,60.20000076293945,59.20000076293945,59.29999923706055,574443.0 +2024-01-29,59.400001525878906,59.5,58.900001525878906,59.400001525878906,308324.0 +2024-01-30,59.400001525878906,59.5,57.0,57.099998474121094,999490.0 +2024-01-31,57.099998474121094,58.20000076293945,57.0,57.099998474121094,859800.0 +2024-02-01,57.099998474121094,57.70000076293945,56.5,57.099998474121094,915051.0 +2024-02-04,57.29999923706055,58.099998474121094,57.099998474121094,57.70000076293945,1017800.0 +2024-02-05,57.900001525878906,59.099998474121094,57.70000076293945,58.20000076293945,1398642.0 +2024-02-06,58.29999923706055,59.599998474121094,57.79999923706055,59.599998474121094,1035007.0 +2024-02-07,57.5,59.20000076293945,56.0,59.0,4779598.0 +2024-02-08,57.5,59.20000076293945,56.0,59.0,4779598.0 +2024-02-11,60.29999923706055,60.29999923706055,57.70000076293945,58.20000076293945,1287828.0 +2024-02-12,58.400001525878906,58.5,57.5,58.0,721916.0 +2024-02-13,58.0,58.400001525878906,57.79999923706055,58.20000076293945,522179.0 +2024-02-14,58.20000076293945,59.099998474121094,57.70000076293945,58.70000076293945,1262614.0 +2024-02-15,58.79999923706055,58.79999923706055,58.0,58.29999923706055,810413.0 +2024-02-18,58.400001525878906,59.599998474121094,58.20000076293945,59.20000076293945,1745969.0 +2024-02-19,59.29999923706055,60.29999923706055,59.0,60.0,1499105.0 +2024-02-20,60.0,60.20000076293945,59.0,59.900001525878906,1651016.0 +2024-02-21,59.900001525878906,60.0,59.400001525878906,59.79999923706055,726415.0 +2024-02-25,59.400001525878906,60.29999923706055,59.20000076293945,59.79999923706055,1098337.0 +2024-02-26,60.0,60.0,59.20000076293945,59.20000076293945,1267580.0 +2024-02-27,59.0,59.0,58.599998474121094,59.0,870024.0 +2024-02-28,58.900001525878906,59.5,58.70000076293945,59.0,829298.0 +2024-02-29,59.099998474121094,59.20000076293945,58.70000076293945,58.79999923706055,925656.0 +2024-03-03,58.79999923706055,59.400001525878906,58.599998474121094,58.79999923706055,536155.0 +2024-03-04,58.900001525878906,58.900001525878906,57.599998474121094,57.599998474121094,872848.0 +2024-03-05,57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0.0 +2024-03-06,58.20000076293945,58.79999923706055,57.900001525878906,58.599998474121094,593480.0 +2024-03-07,58.5,60.70000076293945,58.20000076293945,59.400001525878906,2190640.0 +2024-03-10,59.400001525878906,60.0,58.70000076293945,58.79999923706055,707110.0 +2024-03-11,59.0,59.099998474121094,58.0,58.5,802279.0 +2024-03-12,58.400001525878906,58.70000076293945,57.599998474121094,57.79999923706055,1497265.0 +2024-03-13,58.0,58.900001525878906,57.900001525878906,58.79999923706055,1156120.0 +2024-03-14,58.79999923706055,59.0,57.79999923706055,58.0,2302504.0 +2024-03-17,57.900001525878906,58.29999923706055,57.599998474121094,58.0,953859.0 +2024-03-18,58.0,58.29999923706055,57.20000076293945,58.099998474121094,934198.0 +2024-03-19,58.5,58.900001525878906,57.599998474121094,57.79999923706055,1402818.0 +2024-03-20,57.79999923706055,58.0,57.29999923706055,57.599998474121094,1159623.0 +2024-03-21,57.900001525878906,58.0,57.400001525878906,57.400001525878906,559409.0 +2024-03-24,57.599998474121094,57.900001525878906,57.400001525878906,57.79999923706055,342462.0 +2024-03-25,57.79999923706055,58.099998474121094,57.400001525878906,57.400001525878906,467066.0 +2024-03-26,57.5,57.70000076293945,57.20000076293945,57.20000076293945,653713.0 +2024-03-27,57.099998474121094,57.70000076293945,57.0,57.400001525878906,540790.0 +2024-03-28,57.599998474121094,57.70000076293945,57.20000076293945,57.20000076293945,501939.0 +2024-03-31,57.400001525878906,57.70000076293945,57.20000076293945,57.599998474121094,322327.0 +2024-04-01,57.70000076293945,57.79999923706055,57.0,57.0,383248.0 +2024-04-02,57.29999923706055,57.29999923706055,56.599998474121094,57.20000076293945,512061.0 +2024-04-03,57.0,57.099998474121094,56.70000076293945,56.70000076293945,658270.0 +2024-04-04,56.900001525878906,57.29999923706055,56.599998474121094,57.099998474121094,572199.0 +2024-04-14,,,,, +2024-04-15,57.400001525878906,58.29999923706055,57.29999923706055,57.900001525878906,1027030.0 +2024-04-16,57.70000076293945,57.70000076293945,56.900001525878906,57.0,1054088.0 +2024-04-17,57.099998474121094,58.0,56.900001525878906,57.900001525878906,1086286.0 +2024-04-18,58.0,58.099998474121094,57.400001525878906,57.79999923706055,741378.0 +2024-04-21,58.79999923706055,59.20000076293945,58.20000076293945,58.5,1381265.0 +2024-04-22,58.79999923706055,58.79999923706055,57.5,58.5,1507015.0 +2024-04-23,58.5,58.5,57.70000076293945,58.099998474121094,1242806.0 +2024-04-24,58.400001525878906,58.400001525878906,56.5,56.70000076293945,1047427.0 +2024-04-25,56.900001525878906,57.20000076293945,55.79999923706055,56.400001525878906,601319.0 +2024-04-28,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2024-04-29,56.5,57.099998474121094,56.29999923706055,56.79999923706055,690191.0 +2024-04-30,56.900001525878906,56.900001525878906,56.099998474121094,56.79999923706055,680848.0 +2024-05-01,56.599998474121094,56.70000076293945,56.099998474121094,56.20000076293945,437061.0 +2024-05-02,56.20000076293945,56.400001525878906,55.79999923706055,56.0,1075571.0 +2024-05-05,56.20000076293945,56.29999923706055,55.70000076293945,56.0,443982.0 +2024-05-06,56.20000076293945,56.400001525878906,55.70000076293945,56.29999923706055,492108.0 +2024-05-07,56.20000076293945,56.400001525878906,55.79999923706055,56.400001525878906,702674.0 +2024-05-08,56.400001525878906,56.599998474121094,55.900001525878906,56.400001525878906,876623.0 +2024-05-09,56.5,56.5,55.5,56.0,905846.0 +2024-05-12,56.0,56.099998474121094,55.0,55.099998474121094,375134.0 +2024-05-13,55.099998474121094,55.29999923706055,54.400001525878906,55.099998474121094,722961.0 +2024-05-14,55.20000076293945,55.79999923706055,54.900001525878906,55.20000076293945,494039.0 +2024-05-15,55.5,55.5,54.79999923706055,54.900001525878906,228860.0 +2024-05-16,54.900001525878906,55.099998474121094,54.099998474121094,54.599998474121094,496009.0 +2024-05-19,54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0.0 +2024-05-20,54.29999923706055,54.5,53.79999923706055,54.20000076293945,347571.0 +2024-05-21,54.0,54.20000076293945,53.70000076293945,53.900001525878906,421004.0 +2024-05-22,53.900001525878906,54.20000076293945,53.5,53.79999923706055,430337.0 +2024-05-23,53.900001525878906,54.0,53.0,53.20000076293945,558725.0 +2024-05-26,53.400001525878906,53.400001525878906,52.70000076293945,52.79999923706055,235645.0 +2024-05-27,53.70000076293945,53.70000076293945,52.5,52.5,517846.0 +2024-05-28,52.5,52.79999923706055,52.20000076293945,52.29999923706055,559271.0 +2024-05-29,52.29999923706055,52.900001525878906,51.599998474121094,52.29999923706055,1361715.0 +2024-05-30,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0 +2024-06-02,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0 +2024-06-03,54.5,55.0,54.20000076293945,54.5,586163.0 +2024-06-04,54.70000076293945,54.70000076293945,53.5,53.5,462650.0 +2024-06-05,54.0,54.0,53.0,53.599998474121094,195747.0 +2024-06-06,53.599998474121094,54.0,52.599998474121094,52.79999923706055,300630.0 +2024-06-09,53.20000076293945,56.400001525878906,53.099998474121094,55.400001525878906,1278660.0 +2024-06-10,55.400001525878906,57.0,55.29999923706055,56.70000076293945,1202989.0 +2024-06-11,56.70000076293945,56.79999923706055,56.20000076293945,56.29999923706055,572646.0 +2024-06-12,56.29999923706055,57.0,56.099998474121094,56.099998474121094,815756.0 +2024-06-13,56.099998474121094,56.5,54.900001525878906,54.900001525878906,705596.0 +2024-06-23,56.0,56.5,55.20000076293945,55.79999923706055,321792.0 +2024-06-24,56.099998474121094,56.29999923706055,55.70000076293945,56.0,541032.0 +2024-06-25,56.0,57.0,55.70000076293945,57.0,830225.0 +2024-06-26,57.0,57.0,56.0,56.0,435229.0 +2024-06-27,56.0,57.099998474121094,56.0,56.70000076293945,515127.0 +2024-06-30,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0 +2024-07-01,56.20000076293945,57.29999923706055,56.20000076293945,56.900001525878906,778397.0 +2024-07-02,56.900001525878906,57.0,56.20000076293945,56.20000076293945,273699.0 +2024-07-03,56.099998474121094,56.400001525878906,56.0,56.20000076293945,334569.0 +2024-07-04,56.099998474121094,56.400001525878906,55.79999923706055,55.900001525878906,542366.0 +2024-07-07,56.099998474121094,57.400001525878906,56.099998474121094,56.70000076293945,569937.0 +2024-07-08,56.5,58.099998474121094,56.5,57.599998474121094,1094291.0 +2024-07-09,57.70000076293945,58.099998474121094,57.29999923706055,57.70000076293945,467278.0 +2024-07-10,57.900001525878906,57.900001525878906,57.400001525878906,57.79999923706055,1267401.0 +2024-07-11,57.79999923706055,58.20000076293945,57.599998474121094,57.79999923706055,1707432.0 +2024-07-14,57.79999923706055,58.29999923706055,57.599998474121094,57.79999923706055,223685.0 +2024-07-15,57.599998474121094,58.099998474121094,57.599998474121094,58.0,627670.0 +2024-07-16,58.0,58.20000076293945,57.70000076293945,58.20000076293945,374306.0 +2024-07-17,58.0,59.70000076293945,58.0,59.70000076293945,1385229.0 +2024-07-18,59.70000076293945,60.400001525878906,59.400001525878906,60.0,1013449.0 +2024-07-21,59.70000076293945,60.20000076293945,59.400001525878906,60.20000076293945,399165.0 +2024-07-22,60.0,61.20000076293945,60.0,61.0,917366.0 +2024-07-23,61.0,61.099998474121094,59.79999923706055,60.599998474121094,304914.0 +2024-07-24,60.20000076293945,60.70000076293945,59.900001525878906,60.29999923706055,273066.0 +2024-07-25,59.900001525878906,60.599998474121094,59.599998474121094,60.400001525878906,301208.0 +2024-07-28,60.400001525878906,60.400001525878906,59.400001525878906,60.400001525878906,300068.0 +2024-07-29,60.400001525878906,60.400001525878906,59.900001525878906,60.29999923706055,166911.0 +2024-07-30,59.70000076293945,60.400001525878906,59.70000076293945,60.29999923706055,461151.0 +2024-07-31,59.900001525878906,60.400001525878906,59.70000076293945,60.400001525878906,274481.0 +2024-08-01,59.70000076293945,60.20000076293945,59.599998474121094,59.900001525878906,643599.0 +2024-08-04,59.29999923706055,59.400001525878906,57.900001525878906,58.20000076293945,924545.0 +2024-08-05,57.900001525878906,58.099998474121094,55.79999923706055,56.400001525878906,762463.0 +2024-08-06,56.400001525878906,58.70000076293945,56.400001525878906,57.70000076293945,588239.0 +2024-08-07,57.70000076293945,58.900001525878906,57.70000076293945,57.79999923706055,599825.0 +2024-08-08,58.0,58.900001525878906,57.29999923706055,57.29999923706055,1269336.0 +2024-08-11,57.400001525878906,57.900001525878906,56.900001525878906,57.29999923706055,178284.0 +2024-08-12,57.400001525878906,57.400001525878906,56.70000076293945,56.900001525878906,359617.0 +2024-08-13,57.0,57.0,56.29999923706055,56.70000076293945,313053.0 +2024-08-14,56.70000076293945,57.5,56.70000076293945,56.70000076293945,519329.0 +2024-08-15,56.79999923706055,57.900001525878906,56.29999923706055,57.599998474121094,1245068.0 +2024-08-18,57.599998474121094,58.0,57.5,57.5,661613.0 +2024-08-19,57.5,57.5,56.29999923706055,56.599998474121094,781108.0 +2024-08-20,56.599998474121094,56.70000076293945,56.099998474121094,56.29999923706055,468421.0 +2024-08-21,56.20000076293945,56.5,55.79999923706055,56.099998474121094,553404.0 +2024-08-22,56.099998474121094,56.599998474121094,56.0,56.0,774096.0 +2024-08-25,56.29999923706055,56.70000076293945,56.099998474121094,56.400001525878906,707999.0 +2024-08-26,56.599998474121094,57.20000076293945,56.400001525878906,56.79999923706055,1206654.0 +2024-08-27,57.0,57.0,55.20000076293945,55.29999923706055,856605.0 +2024-08-28,55.400001525878906,55.599998474121094,54.400001525878906,55.099998474121094,738918.0 +2024-08-29,55.20000076293945,55.29999923706055,54.400001525878906,54.400001525878906,1127773.0 +2024-09-01,54.599998474121094,55.0,54.0,54.0,623662.0 +2024-09-02,54.29999923706055,54.400001525878906,53.79999923706055,54.0,911888.0 +2024-09-03,54.29999923706055,55.20000076293945,54.20000076293945,55.20000076293945,704806.0 +2024-09-04,54.599998474121094,56.20000076293945,54.0,56.099998474121094,1124930.0 +2024-09-05,56.099998474121094,56.29999923706055,55.70000076293945,56.0,667089.0 +2024-09-08,55.70000076293945,55.79999923706055,54.599998474121094,54.599998474121094,237076.0 +2024-09-09,54.70000076293945,55.5,54.599998474121094,55.099998474121094,285811.0 +2024-09-10,55.29999923706055,55.5,54.900001525878906,55.5,417595.0 +2024-09-11,55.400001525878906,55.400001525878906,54.5,54.5,261284.0 +2024-09-12,55.20000076293945,55.599998474121094,54.5,55.5,589880.0 +2024-09-15,55.70000076293945,55.79999923706055,55.0,55.29999923706055,166855.0 +2024-09-16,55.29999923706055,55.5,54.70000076293945,55.5,315245.0 +2024-09-17,55.5,55.5,54.5,54.599998474121094,513464.0 +2024-09-18,54.70000076293945,55.5,54.5,55.400001525878906,587314.0 +2024-09-19,55.5,56.0,55.29999923706055,56.0,676297.0 +2024-09-22,56.0,56.400001525878906,56.0,56.0,203281.0 +2024-09-24,56.0,57.0,55.900001525878906,57.0,724650.0 +2024-09-25,57.0,57.79999923706055,56.900001525878906,57.79999923706055,502303.0 +2024-09-26,57.79999923706055,57.79999923706055,57.0,57.5,393353.0 +2024-09-29,57.099998474121094,57.29999923706055,55.900001525878906,56.099998474121094,557109.0 +2024-09-30,55.79999923706055,56.099998474121094,55.20000076293945,55.20000076293945,587085.0 +2024-10-01,55.29999923706055,55.70000076293945,55.099998474121094,55.70000076293945,422406.0 +2024-10-02,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0 +2024-10-03,54.900001525878906,55.20000076293945,54.5,54.900001525878906,584447.0 +2024-10-06,55.5,56.79999923706055,55.20000076293945,55.599998474121094,824562.0 +2024-10-07,55.70000076293945,56.5,55.70000076293945,56.5,505996.0 +2024-10-08,56.599998474121094,56.79999923706055,55.599998474121094,56.79999923706055,399191.0 +2024-10-09,56.79999923706055,56.79999923706055,55.900001525878906,55.900001525878906,164020.0 +2024-10-10,56.20000076293945,56.29999923706055,55.599998474121094,56.099998474121094,178337.0 +2024-10-13,56.20000076293945,56.70000076293945,56.0,56.29999923706055,243132.0 +2024-10-14,56.29999923706055,58.29999923706055,56.20000076293945,58.20000076293945,729891.0 +2024-10-15,58.099998474121094,58.900001525878906,57.599998474121094,58.79999923706055,722461.0 +2024-10-16,58.5,58.5,57.29999923706055,57.29999923706055,310080.0 +2024-10-17,57.29999923706055,57.599998474121094,56.5,57.0,199194.0 +2024-10-20,57.0,57.0,56.29999923706055,56.79999923706055,102917.0 +2024-10-21,56.79999923706055,57.5,56.79999923706055,57.5,209215.0 +2024-10-22,57.5,57.5,56.29999923706055,56.599998474121094,231258.0 +2024-10-23,56.29999923706055,56.900001525878906,56.0,56.0,248744.0 +2024-10-24,56.099998474121094,56.29999923706055,55.29999923706055,55.70000076293945,394650.0 +2024-10-27,55.79999923706055,56.29999923706055,55.79999923706055,55.900001525878906,255051.0 +2024-10-28,55.900001525878906,56.400001525878906,55.79999923706055,55.900001525878906,569377.0 +2024-10-29,55.900001525878906,56.099998474121094,55.599998474121094,56.0,502956.0 +2024-10-30,56.099998474121094,56.5,55.70000076293945,55.79999923706055,461070.0 +2024-10-31,55.79999923706055,56.0,54.900001525878906,55.099998474121094,679877.0 +2024-11-03,55.099998474121094,55.5,54.900001525878906,55.29999923706055,206355.0 +2024-11-04,55.400001525878906,55.70000076293945,54.5,55.70000076293945,361535.0 +2024-11-05,55.70000076293945,55.70000076293945,54.5,55.599998474121094,466560.0 +2024-11-06,55.599998474121094,56.20000076293945,55.0,55.79999923706055,488867.0 +2024-11-07,55.5,56.29999923706055,55.400001525878906,56.099998474121094,600850.0 +2024-11-10,56.099998474121094,56.20000076293945,55.0,55.20000076293945,258935.0 +2024-11-11,55.099998474121094,55.5,54.70000076293945,54.79999923706055,530461.0 +2024-11-12,54.79999923706055,55.0,54.0,54.79999923706055,818288.0 +2024-11-13,54.70000076293945,54.79999923706055,53.70000076293945,53.900001525878906,528658.0 +2024-11-14,53.79999923706055,54.20000076293945,53.099998474121094,53.400001525878906,604019.0 +2024-11-17,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2024-11-18,53.5,53.5,52.599998474121094,53.0,544622.0 +2024-11-19,52.900001525878906,53.0,52.599998474121094,52.599998474121094,753849.0 +2024-11-20,52.599998474121094,53.29999923706055,52.599998474121094,52.900001525878906,418072.0 +2024-11-21,53.099998474121094,53.099998474121094,52.5,52.70000076293945,326640.0 +2024-11-24,52.5,53.20000076293945,52.5,53.0,263169.0 +2024-11-25,53.29999923706055,53.29999923706055,52.099998474121094,52.099998474121094,1515365.0 +2024-11-26,52.400001525878906,53.29999923706055,52.400001525878906,53.29999923706055,555125.0 +2024-11-27,53.29999923706055,54.20000076293945,53.099998474121094,54.20000076293945,1699178.0 +2024-11-28,54.20000076293945,55.900001525878906,54.0,55.900001525878906,1552488.0 +2024-12-01,54.20000076293945,55.900001525878906,54.0,55.900001525878906,1552488.0 +2024-12-02,57.0,59.5,57.0,59.5,1993064.0 +2024-12-03,59.20000076293945,59.400001525878906,58.20000076293945,59.0,825346.0 +2024-12-04,58.5,59.900001525878906,58.099998474121094,58.599998474121094,988512.0 +2024-12-05,59.0,59.5,58.29999923706055,59.20000076293945,556791.0 +2024-12-08,59.20000076293945,59.29999923706055,58.5,59.29999923706055,310824.0 +2024-12-09,59.900001525878906,59.900001525878906,58.79999923706055,58.79999923706055,760471.0 +2024-12-10,58.79999923706055,60.70000076293945,58.70000076293945,60.5,1175318.0 +2024-12-11,60.5,61.0,60.099998474121094,60.70000076293945,1254313.0 +2024-12-12,60.599998474121094,61.5,60.5,61.099998474121094,952258.0 +2024-12-15,60.599998474121094,60.900001525878906,59.599998474121094,59.70000076293945,351815.0 +2024-12-16,59.599998474121094,61.0,59.400001525878906,60.900001525878906,532687.0 +2024-12-17,60.79999923706055,60.79999923706055,58.29999923706055,58.29999923706055,2145370.0 +2024-12-18,58.099998474121094,59.0,56.70000076293945,58.400001525878906,1012331.0 +2024-12-19,56.900001525878906,58.0,56.400001525878906,58.0,2512828.0 +2024-12-22,57.099998474121094,59.0,56.29999923706055,57.79999923706055,1246287.0 +2024-12-23,57.5,58.0,55.0,57.599998474121094,4456880.0 +2024-12-24,57.599998474121094,57.70000076293945,56.79999923706055,57.70000076293945,1520821.0 +2024-12-25,57.70000076293945,58.0,57.20000076293945,57.400001525878906,600138.0 +2024-12-26,57.5,57.599998474121094,56.70000076293945,56.900001525878906,766701.0 +2024-12-29,56.79999923706055,56.79999923706055,55.400001525878906,55.5,1509886.0 +2024-12-30,55.900001525878906,57.5,55.599998474121094,57.20000076293945,2030002.0 +2024-12-31,57.70000076293945,59.0,57.20000076293945,57.20000076293945,2401204.0 +2025-01-01,57.20000076293945,57.900001525878906,56.70000076293945,56.79999923706055,1129096.0 +2025-01-02,56.900001525878906,56.900001525878906,55.900001525878906,56.0,1715568.0 +2025-01-05,55.900001525878906,56.29999923706055,55.400001525878906,55.599998474121094,990217.0 +2025-01-06,55.599998474121094,56.29999923706055,55.400001525878906,55.900001525878906,1262014.0 +2025-01-07,55.900001525878906,56.20000076293945,55.099998474121094,56.0,2694343.0 +2025-01-08,56.0,57.29999923706055,56.0,56.400001525878906,2218704.0 +2025-01-09,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2025-01-12,56.29999923706055,56.29999923706055,55.599998474121094,56.0,633908.0 +2025-01-13,56.0,56.599998474121094,55.5,55.5,1627949.0 +2025-01-14,55.79999923706055,56.0,55.599998474121094,56.0,1360842.0 +2025-01-15,56.0,57.900001525878906,55.599998474121094,57.400001525878906,1584508.0 +2025-01-16,57.5,58.5,57.5,58.29999923706055,1417579.0 +2025-01-19,58.5,58.5,57.29999923706055,57.29999923706055,998332.0 +2025-01-20,57.599998474121094,57.70000076293945,56.5,56.900001525878906,986763.0 +2025-01-21,56.79999923706055,56.900001525878906,55.900001525878906,56.0,1635442.0 +2025-01-22,56.0,56.400001525878906,55.5,55.70000076293945,1879591.0 +2025-01-23,55.70000076293945,56.5,55.29999923706055,55.400001525878906,1402485.0 +2025-01-26,55.5,55.599998474121094,54.900001525878906,54.900001525878906,1191928.0 +2025-01-27,54.900001525878906,56.099998474121094,54.900001525878906,55.900001525878906,1276140.0 +2025-01-28,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0 +2025-01-29,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0 +2025-01-30,58.0,59.29999923706055,57.900001525878906,58.900001525878906,1587462.0 +2025-02-02,58.79999923706055,59.0,58.29999923706055,58.900001525878906,329681.0 +2025-02-03,58.0,58.400001525878906,57.5,58.0,2061851.0 +2025-02-04,57.70000076293945,58.400001525878906,57.5,58.099998474121094,1558860.0 +2025-02-05,57.79999923706055,59.0,57.599998474121094,58.099998474121094,1078969.0 +2025-02-06,58.099998474121094,58.79999923706055,57.900001525878906,58.400001525878906,725563.0 +2025-02-09,58.29999923706055,58.5,57.79999923706055,58.099998474121094,540312.0 +2025-02-10,58.0,58.400001525878906,57.900001525878906,58.400001525878906,857591.0 +2025-02-11,58.400001525878906,58.79999923706055,57.900001525878906,58.20000076293945,948305.0 +2025-02-12,58.099998474121094,58.79999923706055,58.099998474121094,58.5,460107.0 +2025-02-13,58.29999923706055,58.599998474121094,57.5,57.900001525878906,1070195.0 +2025-02-16,57.70000076293945,57.900001525878906,57.20000076293945,57.20000076293945,418436.0 +2025-02-17,57.099998474121094,58.0,56.79999923706055,57.70000076293945,710555.0 +2025-02-18,57.599998474121094,58.0,57.20000076293945,57.79999923706055,534151.0 +2025-02-19,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0 +2025-02-20,57.0,58.099998474121094,57.0,57.599998474121094,830947.0 +2025-02-24,57.599998474121094,58.099998474121094,57.29999923706055,57.599998474121094,900047.0 +2025-02-25,57.5,58.099998474121094,57.20000076293945,58.0,434780.0 +2025-02-26,57.79999923706055,57.900001525878906,56.20000076293945,56.599998474121094,961907.0 +2025-02-27,56.20000076293945,56.79999923706055,55.599998474121094,56.79999923706055,2239245.0 +2025-03-02,56.70000076293945,56.900001525878906,55.70000076293945,55.900001525878906,260648.0 +2025-03-03,56.0,56.5,55.5,56.20000076293945,768262.0 +2025-03-04,56.0,56.599998474121094,55.5,55.599998474121094,1188832.0 +2025-03-05,55.900001525878906,56.70000076293945,55.599998474121094,56.29999923706055,738999.0 +2025-03-06,55.79999923706055,56.70000076293945,55.70000076293945,55.79999923706055,804819.0 +2025-03-09,57.599998474121094,57.599998474121094,55.400001525878906,56.099998474121094,585641.0 +2025-03-10,56.099998474121094,56.099998474121094,55.0,55.099998474121094,881566.0 +2025-03-11,54.70000076293945,55.5,54.29999923706055,54.79999923706055,1531493.0 +2025-03-12,54.79999923706055,54.900001525878906,54.0,54.0,1152005.0 +2025-03-13,54.0,55.0,53.599998474121094,55.0,993529.0 +2025-03-16,55.400001525878906,55.400001525878906,54.0,54.900001525878906,598689.0 +2025-03-17,54.900001525878906,55.900001525878906,54.5,55.099998474121094,780721.0 +2025-03-18,55.099998474121094,56.400001525878906,54.599998474121094,55.70000076293945,933678.0 +2025-03-19,55.70000076293945,55.70000076293945,54.400001525878906,55.0,797414.0 +2025-03-20,55.0,55.0,55.0,55.0,0.0 +2025-03-23,55.099998474121094,55.70000076293945,54.599998474121094,55.70000076293945,236943.0 +2025-03-24,55.5,55.5,54.5,55.099998474121094,399799.0 +2025-03-25,55.20000076293945,55.20000076293945,53.79999923706055,53.79999923706055,960536.0 +2025-03-26,54.0,55.20000076293945,52.599998474121094,54.900001525878906,1641561.0 +2025-03-27,54.79999923706055,55.599998474121094,54.400001525878906,55.599998474121094,627708.0 +2025-04-03,54.599998474121094,55.400001525878906,54.29999923706055,54.900001525878906,503307.0 +2025-04-06,53.599998474121094,54.0,52.0,52.0,821584.0 +2025-04-07,52.0,54.0,50.599998474121094,53.900001525878906,1162855.0 +2025-04-08,54.099998474121094,55.0,53.20000076293945,54.099998474121094,884950.0 +2025-04-09,54.099998474121094,54.79999923706055,53.29999923706055,54.0,1005737.0 +2025-04-10,54.0,54.0,54.0,54.0,0.0 +2025-04-13,54.29999923706055,54.400001525878906,53.79999923706055,54.20000076293945,1245432.0 +2025-04-14,53.79999923706055,54.0,53.20000076293945,53.5,959962.0 +2025-04-15,53.70000076293945,53.70000076293945,53.0,53.5,1268364.0 +2025-04-16,53.400001525878906,53.5,52.599998474121094,53.29999923706055,1304675.0 +2025-04-17,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 +2025-04-20,53.29999923706055,53.599998474121094,53.0,53.5,991452.0 +2025-04-21,53.599998474121094,53.599998474121094,52.70000076293945,52.79999923706055,481623.0 +2025-04-22,53.0,53.099998474121094,52.29999923706055,52.79999923706055,725725.0 +2025-04-23,52.79999923706055,53.400001525878906,52.5,53.400001525878906,654444.0 +2025-04-24,53.400001525878906,54.0,53.29999923706055,53.79999923706055,1005582.0 +2025-04-27,53.599998474121094,53.79999923706055,53.0,53.29999923706055,433902.0 +2025-04-28,53.400001525878906,53.400001525878906,52.29999923706055,53.400001525878906,1320546.0 +2025-04-29,53.400001525878906,53.79999923706055,53.0,53.20000076293945,1261031.0 +2025-04-30,53.099998474121094,53.20000076293945,52.599998474121094,52.79999923706055,1725686.0 +2025-05-01,52.79999923706055,52.900001525878906,51.79999923706055,52.0,1345171.0 +2025-05-04,52.0,52.099998474121094,51.0,51.0,647302.0 +2025-05-05,51.0,51.900001525878906,50.5,51.29999923706055,1021108.0 +2025-05-06,51.29999923706055,51.900001525878906,51.099998474121094,51.79999923706055,4803574.0 +2025-05-07,51.5,52.29999923706055,51.5,52.20000076293945,846094.0 +2025-05-08,52.20000076293945,52.29999923706055,51.5,51.5,1196470.0 +2025-05-11,51.900001525878906,52.099998474121094,51.599998474121094,52.0,341447.0 +2025-05-12,52.099998474121094,52.79999923706055,52.099998474121094,52.599998474121094,886430.0 +2025-05-13,52.599998474121094,52.900001525878906,52.099998474121094,52.79999923706055,786379.0 +2025-05-14,52.70000076293945,53.0,52.5,52.70000076293945,810307.0 +2025-05-15,52.900001525878906,53.20000076293945,52.400001525878906,52.599998474121094,1179262.0 +2025-05-18,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2025-05-19,52.0,52.0,51.099998474121094,51.400001525878906,794194.0 +2025-05-20,51.599998474121094,52.400001525878906,51.20000076293945,52.20000076293945,1269824.0 +2025-05-21,52.099998474121094,52.29999923706055,51.0,51.20000076293945,699723.0 +2025-05-22,51.20000076293945,51.5,50.900001525878906,51.5,517983.0 +2025-05-25,51.400001525878906,51.400001525878906,50.79999923706055,51.0,400943.0 +2025-05-26,50.900001525878906,51.79999923706055,50.79999923706055,51.79999923706055,632511.0 +2025-05-27,51.599998474121094,51.599998474121094,50.70000076293945,51.400001525878906,506875.0 +2025-05-28,51.400001525878906,52.20000076293945,51.0,51.5,1124362.0 +2025-05-29,51.5,51.900001525878906,51.20000076293945,51.29999923706055,1782934.0 +2025-06-01,51.400001525878906,51.70000076293945,51.099998474121094,51.400001525878906,281707.0 +2025-06-02,51.400001525878906,51.599998474121094,51.099998474121094,51.5,392514.0 +2025-06-03,51.599998474121094,51.70000076293945,50.79999923706055,50.900001525878906,688353.0 +2025-06-04,51.29999923706055,51.400001525878906,50.599998474121094,51.0,1022319.0 +2025-06-11,51.099998474121094,51.70000076293945,49.849998474121094,49.95000076293945,1071324.0 +2025-06-12,49.900001525878906,50.20000076293945,48.95000076293945,49.900001525878906,687412.0 +2025-06-15,48.0,50.70000076293945,47.650001525878906,50.099998474121094,740284.0 +2025-06-16,50.5,51.29999923706055,50.29999923706055,50.400001525878906,699043.0 +2025-06-17,50.70000076293945,50.79999923706055,49.0,49.0,875269.0 +2025-06-18,49.0,49.25,48.54999923706055,48.849998474121094,337617.0 +2025-06-19,48.900001525878906,49.400001525878906,48.599998474121094,48.75,1176175.0 +2025-06-22,48.75,49.349998474121094,48.599998474121094,48.79999923706055,223689.0 +2025-06-23,48.95000076293945,50.099998474121094,48.79999923706055,50.099998474121094,489223.0 +2025-06-24,50.900001525878906,51.20000076293945,50.400001525878906,51.0,1029680.0 +2025-06-25,51.29999923706055,51.5,50.599998474121094,51.099998474121094,555775.0 +2025-06-26,51.20000076293945,51.70000076293945,50.900001525878906,51.70000076293945,426356.0 +2025-06-29,52.099998474121094,52.150001525878906,50.900001525878906,52.0,434283.0 +2025-06-30,52.0,52.0,50.70000076293945,50.70000076293945,1160621.0 +2025-07-01,50.95000076293945,51.20000076293945,50.70000076293945,50.900001525878906,743964.0 +2025-07-02,50.79999923706055,51.20000076293945,50.599998474121094,51.150001525878906,1472889.0 +2025-07-03,50.79999923706055,51.25,50.70000076293945,51.25,812364.0 +2025-07-06,51.25,51.349998474121094,50.900001525878906,51.20000076293945,986506.0 +2025-07-07,51.0,51.099998474121094,50.099998474121094,50.150001525878906,1074350.0 +2025-07-08,50.349998474121094,50.349998474121094,49.84000015258789,49.900001525878906,1940618.0 +2025-07-09,49.900001525878906,49.900001525878906,48.84000015258789,49.0,3376082.0 +2025-07-10,49.0,49.08000183105469,48.08000183105469,48.18000030517578,4295009.0 +2025-07-13,48.380001068115234,48.400001525878906,47.84000015258789,48.119998931884766,1609703.0 +2025-07-14,48.380001068115234,48.560001373291016,47.81999969482422,48.52000045776367,1402021.0 +2025-07-15,48.5,48.5,47.959999084472656,48.2599983215332,812677.0 +2025-07-16,48.2400016784668,48.34000015258789,47.34000015258789,47.439998626708984,1271180.0 +2025-07-17,47.439998626708984,47.439998626708984,47.439998626708984,47.439998626708984,0.0 +2025-07-20,47.959999084472656,48.15999984741211,47.119998931884766,47.880001068115234,562718.0 +2025-07-21,47.880001068115234,47.880001068115234,47.380001068115234,47.5,605793.0 +2025-07-22,47.599998474121094,47.63999938964844,47.13999938964844,47.5,588595.0 +2025-07-23,47.58000183105469,47.68000030517578,47.220001220703125,47.599998474121094,925427.0 +2025-07-24,47.52000045776367,47.65999984741211,47.380001068115234,47.599998474121094,514163.0 +2025-07-27,47.599998474121094,47.939998626708984,47.439998626708984,47.84000015258789,431925.0 +2025-07-28,47.84000015258789,48.060001373291016,47.599998474121094,47.7599983215332,746329.0 +2025-07-29,47.7599983215332,47.81999969482422,47.459999084472656,47.58000183105469,338612.0 +2025-07-30,47.58000183105469,47.959999084472656,47.58000183105469,47.91999816894531,393741.0 +2025-07-31,47.900001525878906,47.97999954223633,47.58000183105469,47.900001525878906,365008.0 +2025-08-03,47.900001525878906,47.900001525878906,47.15999984741211,47.2599983215332,273639.0 +2025-08-04,47.119998931884766,47.380001068115234,46.79999923706055,47.0,496892.0 +2025-08-05,47.02000045776367,47.400001525878906,47.0,47.36000061035156,505664.0 +2025-08-06,47.36000061035156,47.52000045776367,47.18000030517578,47.41999816894531,317698.0 +2025-08-07,47.400001525878906,47.79999923706055,47.18000030517578,47.619998931884766,601456.0 +2025-08-10,47.619998931884766,47.86000061035156,47.41999816894531,47.70000076293945,397494.0 +2025-08-11,47.70000076293945,47.70000076293945,46.2599983215332,46.31999969482422,1432632.0 +2025-08-12,46.31999969482422,46.939998626708984,45.97999954223633,46.70000076293945,1068121.0 +2025-08-13,46.70000076293945,47.20000076293945,46.15999984741211,46.279998779296875,841573.0 +2025-08-14,46.29999923706055,47.08000183105469,46.29999923706055,46.599998474121094,900707.0 +2025-08-17,46.7599983215332,47.040000915527344,46.599998474121094,46.70000076293945,433536.0 +2025-08-18,46.70000076293945,47.13999938964844,46.560001373291016,46.959999084472656,525253.0 +2025-08-19,46.81999969482422,47.0,46.5,46.7400016784668,430125.0 +2025-08-20,46.52000045776367,46.7400016784668,46.34000015258789,46.5,632007.0 +2025-08-21,46.5,46.540000915527344,46.13999938964844,46.36000061035156,578657.0 +2025-08-24,46.58000183105469,47.060001373291016,46.5,46.720001220703125,365167.0 +2025-08-25,46.84000015258789,47.779998779296875,46.81999969482422,47.68000030517578,731503.0 +2025-08-26,47.400001525878906,47.70000076293945,47.02000045776367,47.02000045776367,1120225.0 +2025-08-27,47.58000183105469,47.900001525878906,47.18000030517578,47.68000030517578,829449.0 +2025-08-28,47.599998474121094,47.900001525878906,47.5,47.58000183105469,732551.0 +2025-08-31,47.58000183105469,47.900001525878906,47.400001525878906,47.70000076293945,331906.0 +2025-09-01,47.400001525878906,47.540000915527344,47.0,47.119998931884766,684379.0 +2025-09-02,47.119998931884766,47.779998779296875,47.02000045776367,47.779998779296875,631723.0 +2025-09-03,47.70000076293945,48.34000015258789,47.52000045776367,47.81999969482422,769225.0 +2025-09-04,47.70000076293945,48.220001220703125,47.70000076293945,48.08000183105469,353210.0 diff --git a/data/2282.csv b/data/2282.csv new file mode 100644 index 0000000000000000000000000000000000000000..58fea0decc36ed3c569379afd757fda3eb30e9ee --- /dev/null +++ b/data/2282.csv @@ -0,0 +1,763 @@ +date,open,high,low,close,volume +2022-08-17,84.4000015258789,86.19999694824219,83.0999984741211,83.5,1617222.0 +2022-08-18,83.5,88.0,83.5,87.5999984741211,4346013.0 +2022-08-21,87.80000305175781,88.80000305175781,84.69999694824219,84.69999694824219,2075014.0 +2022-08-22,84.5999984741211,86.30000305175781,84.30000305175781,85.5,1016511.0 +2022-08-23,85.5999984741211,86.0,83.19999694824219,83.30000305175781,848092.0 +2022-08-24,83.5999984741211,84.0,81.80000305175781,83.0,638604.0 +2022-08-25,83.5,85.0,82.80000305175781,84.0999984741211,668800.0 +2022-08-28,82.0999984741211,85.0,82.0999984741211,85.0,853062.0 +2022-08-29,84.9000015258789,85.4000015258789,83.5999984741211,83.9000015258789,493444.0 +2022-08-30,84.9000015258789,84.9000015258789,83.0,83.19999694824219,324066.0 +2022-08-31,83.0,84.30000305175781,82.5,82.9000015258789,677042.0 +2022-09-01,82.9000015258789,84.30000305175781,82.69999694824219,83.0999984741211,571962.0 +2022-09-04,83.0999984741211,83.69999694824219,82.80000305175781,83.69999694824219,353691.0 +2022-09-05,83.69999694824219,84.5999984741211,82.19999694824219,82.19999694824219,625808.0 +2022-09-06,82.4000015258789,82.5999984741211,80.30000305175781,80.5,296365.0 +2022-09-07,80.30000305175781,80.5999984741211,77.69999694824219,77.9000015258789,400062.0 +2022-09-08,77.9000015258789,79.0999984741211,77.80000305175781,78.80000305175781,464356.0 +2022-09-11,79.80000305175781,79.80000305175781,78.4000015258789,78.80000305175781,615314.0 +2022-09-12,79.0,79.30000305175781,78.4000015258789,78.69999694824219,176324.0 +2022-09-13,78.9000015258789,80.19999694824219,78.80000305175781,79.5999984741211,684821.0 +2022-09-14,77.80000305175781,78.80000305175781,77.69999694824219,78.0,349862.0 +2022-09-15,78.19999694824219,78.4000015258789,76.5999984741211,76.5999984741211,301322.0 +2022-09-18,76.5999984741211,76.5999984741211,71.0,72.0,709440.0 +2022-09-19,71.5999984741211,72.69999694824219,70.30000305175781,70.80000305175781,360653.0 +2022-09-20,71.5,72.0,69.69999694824219,70.0,373132.0 +2022-09-21,70.0,71.9000015258789,69.80000305175781,71.19999694824219,293296.0 +2022-09-25,69.4000015258789,71.0,69.0,70.5,217736.0 +2022-09-26,70.5,72.4000015258789,69.0,69.0,681081.0 +2022-09-27,70.0,75.9000015258789,69.4000015258789,75.69999694824219,1890031.0 +2022-09-28,75.5,75.69999694824219,73.0,73.69999694824219,1405135.0 +2022-09-29,74.0,76.30000305175781,73.0,74.0999984741211,1261846.0 +2022-10-02,73.69999694824219,74.69999694824219,73.19999694824219,74.0,562508.0 +2022-10-03,73.9000015258789,75.80000305175781,73.9000015258789,74.5999984741211,870317.0 +2022-10-04,74.5999984741211,74.5999984741211,74.5999984741211,74.5999984741211,0.0 +2022-10-05,76.19999694824219,76.5,74.5999984741211,74.69999694824219,572001.0 +2022-10-06,74.9000015258789,75.9000015258789,74.5999984741211,74.69999694824219,415665.0 +2022-10-09,74.30000305175781,75.69999694824219,73.4000015258789,74.19999694824219,594836.0 +2022-10-10,74.9000015258789,76.30000305175781,74.4000015258789,75.0,766331.0 +2022-10-11,75.30000305175781,76.69999694824219,75.0,75.80000305175781,632438.0 +2022-10-12,76.0999984741211,76.69999694824219,75.5,76.0,583993.0 +2022-10-13,76.0,76.4000015258789,74.0,74.0999984741211,359998.0 +2022-10-16,74.0999984741211,74.69999694824219,73.19999694824219,73.5999984741211,246481.0 +2022-10-17,74.0,74.5999984741211,73.80000305175781,74.19999694824219,174321.0 +2022-10-18,74.5999984741211,74.9000015258789,74.19999694824219,74.30000305175781,239934.0 +2022-10-19,74.30000305175781,75.4000015258789,73.9000015258789,74.30000305175781,604612.0 +2022-10-20,74.5,75.30000305175781,74.19999694824219,74.19999694824219,349274.0 +2022-10-23,74.80000305175781,75.69999694824219,74.4000015258789,74.9000015258789,424886.0 +2022-10-24,74.9000015258789,76.19999694824219,74.4000015258789,74.5999984741211,593639.0 +2022-10-25,74.80000305175781,75.0,73.80000305175781,73.80000305175781,254968.0 +2022-10-26,73.80000305175781,74.0,72.0,72.0999984741211,284684.0 +2022-10-27,72.19999694824219,72.69999694824219,71.5,71.5,181014.0 +2022-10-30,71.5999984741211,72.80000305175781,71.5,72.30000305175781,105153.0 +2022-10-31,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0.0 +2022-11-01,72.30000305175781,72.5,70.30000305175781,70.69999694824219,240440.0 +2022-11-02,70.4000015258789,71.5999984741211,69.9000015258789,71.19999694824219,226578.0 +2022-11-03,70.9000015258789,71.80000305175781,70.80000305175781,71.0,144717.0 +2022-11-06,71.4000015258789,72.4000015258789,71.30000305175781,71.30000305175781,179897.0 +2022-11-07,71.19999694824219,71.4000015258789,69.5999984741211,70.0,151283.0 +2022-11-08,70.19999694824219,71.80000305175781,69.9000015258789,70.4000015258789,212341.0 +2022-11-09,70.19999694824219,70.5,69.80000305175781,69.9000015258789,124565.0 +2022-11-10,69.80000305175781,69.80000305175781,66.5999984741211,67.0999984741211,318795.0 +2022-11-13,67.5,68.0999984741211,66.69999694824219,67.0,193103.0 +2022-11-14,67.0,67.0,64.5,66.0,293033.0 +2022-11-15,66.19999694824219,67.0999984741211,65.4000015258789,65.5,218871.0 +2022-11-16,65.5,72.0,64.4000015258789,72.0,698018.0 +2022-11-17,72.5999984741211,73.0,69.0999984741211,69.4000015258789,1142113.0 +2022-11-20,69.19999694824219,69.9000015258789,67.0999984741211,67.19999694824219,192179.0 +2022-11-21,67.0999984741211,68.30000305175781,66.30000305175781,67.5,164825.0 +2022-11-22,67.5,67.5,66.0,66.5,128713.0 +2022-11-24,67.30000305175781,67.30000305175781,64.5,65.0,153425.0 +2022-11-27,65.0,65.0,62.900001525878906,63.0,84906.0 +2022-11-28,62.20000076293945,64.5999984741211,62.099998474121094,64.0,93300.0 +2022-11-29,64.0,65.0,63.900001525878906,63.900001525878906,110831.0 +2022-11-30,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2022-12-01,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2022-12-04,66.9000015258789,67.5,65.5,65.9000015258789,88493.0 +2022-12-05,65.5,65.80000305175781,64.69999694824219,64.9000015258789,104644.0 +2022-12-06,64.5999984741211,65.9000015258789,63.70000076293945,65.0,114250.0 +2022-12-07,65.0,65.19999694824219,64.0,64.0,74182.0 +2022-12-08,64.0999984741211,64.5,63.400001525878906,63.900001525878906,84642.0 +2022-12-11,63.900001525878906,64.4000015258789,63.599998474121094,64.0999984741211,115259.0 +2022-12-12,62.900001525878906,64.0,62.0,63.900001525878906,176562.0 +2022-12-13,65.0,65.4000015258789,64.0999984741211,64.5,352929.0 +2022-12-14,64.9000015258789,65.30000305175781,63.70000076293945,63.900001525878906,165496.0 +2022-12-15,63.79999923706055,65.0,63.79999923706055,65.0,102412.0 +2022-12-18,64.9000015258789,66.30000305175781,64.5999984741211,65.80000305175781,148871.0 +2022-12-19,65.80000305175781,66.30000305175781,63.79999923706055,63.79999923706055,171235.0 +2022-12-20,63.20000076293945,66.5999984741211,63.0,65.0999984741211,248716.0 +2022-12-21,65.4000015258789,66.0,65.0,65.0,125923.0 +2022-12-22,65.69999694824219,67.0,65.0999984741211,65.5,276269.0 +2022-12-25,66.0,67.5,65.19999694824219,66.9000015258789,213726.0 +2022-12-26,66.80000305175781,68.80000305175781,65.5,65.9000015258789,457107.0 +2022-12-27,66.0,66.5999984741211,64.80000305175781,66.4000015258789,137146.0 +2022-12-28,66.19999694824219,66.30000305175781,65.19999694824219,65.4000015258789,116094.0 +2022-12-29,65.4000015258789,66.4000015258789,65.0,65.69999694824219,179173.0 +2023-01-01,66.0,67.5,65.5,66.9000015258789,178219.0 +2023-01-02,67.0999984741211,68.5,67.0999984741211,67.80000305175781,271266.0 +2023-01-03,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0 +2023-01-04,68.80000305175781,69.19999694824219,67.30000305175781,67.69999694824219,246141.0 +2023-01-05,67.30000305175781,68.19999694824219,67.0999984741211,67.80000305175781,117057.0 +2023-01-08,68.0,68.5,67.80000305175781,67.80000305175781,228326.0 +2023-01-09,67.5999984741211,67.80000305175781,67.0,67.19999694824219,190896.0 +2023-01-10,67.4000015258789,68.30000305175781,67.19999694824219,67.80000305175781,115109.0 +2023-01-11,67.5999984741211,68.0999984741211,67.19999694824219,67.69999694824219,99335.0 +2023-01-12,67.80000305175781,67.9000015258789,66.9000015258789,66.9000015258789,154570.0 +2023-01-15,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0 +2023-01-16,66.9000015258789,67.5,66.80000305175781,67.0,73438.0 +2023-01-17,67.0,69.0,67.0,67.80000305175781,572752.0 +2023-01-18,67.0,69.0,67.0,67.80000305175781,572752.0 +2023-01-19,67.69999694824219,67.9000015258789,67.19999694824219,67.80000305175781,107892.0 +2023-01-22,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0 +2023-01-23,67.4000015258789,68.4000015258789,67.4000015258789,67.69999694824219,122673.0 +2023-01-24,67.9000015258789,67.9000015258789,67.19999694824219,67.30000305175781,142168.0 +2023-01-25,67.4000015258789,68.4000015258789,67.4000015258789,67.69999694824219,205900.0 +2023-01-26,67.80000305175781,68.0,67.5,67.5999984741211,112529.0 +2023-01-29,67.80000305175781,67.9000015258789,67.0,67.19999694824219,105487.0 +2023-01-30,66.9000015258789,67.4000015258789,66.69999694824219,66.69999694824219,111482.0 +2023-01-31,66.9000015258789,67.0,66.0,66.0,124888.0 +2023-02-01,66.0999984741211,66.80000305175781,65.5,65.5999984741211,96010.0 +2023-02-02,65.5999984741211,66.80000305175781,65.30000305175781,66.80000305175781,122067.0 +2023-02-05,66.5,66.80000305175781,64.9000015258789,64.9000015258789,100333.0 +2023-02-06,65.0,65.4000015258789,64.30000305175781,64.69999694824219,94631.0 +2023-02-07,65.0,65.0,64.0,64.0,83780.0 +2023-02-08,64.0999984741211,64.30000305175781,63.599998474121094,63.900001525878906,76047.0 +2023-02-09,64.0999984741211,64.4000015258789,63.79999923706055,63.900001525878906,57893.0 +2023-02-12,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2023-02-13,63.79999923706055,64.69999694824219,63.79999923706055,64.4000015258789,76106.0 +2023-02-14,64.5999984741211,64.9000015258789,64.0999984741211,64.0999984741211,84206.0 +2023-02-15,64.0999984741211,66.9000015258789,64.0,65.4000015258789,364154.0 +2023-02-16,65.80000305175781,66.0999984741211,65.0,65.19999694824219,112116.0 +2023-02-19,65.19999694824219,65.69999694824219,64.5999984741211,64.69999694824219,121120.0 +2023-02-20,64.5,65.0,64.0,64.0,100785.0 +2023-02-21,63.900001525878906,64.30000305175781,62.79999923706055,63.0,107822.0 +2023-02-23,63.0,63.5,62.79999923706055,63.0,73645.0 +2023-02-26,63.20000076293945,63.29999923706055,62.29999923706055,62.400001525878906,98755.0 +2023-02-27,62.70000076293945,63.20000076293945,62.5,63.20000076293945,96275.0 +2023-02-28,63.20000076293945,63.5,62.70000076293945,62.900001525878906,119912.0 +2023-03-01,63.0,63.400001525878906,62.900001525878906,63.0,1522.0 +2023-03-02,63.099998474121094,65.5,63.0,64.4000015258789,667.0 +2023-03-05,65.0,67.30000305175781,64.4000015258789,67.19999694824219,255.0 +2023-03-06,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0 +2023-03-07,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0 +2023-03-08,64.5,64.5,63.79999923706055,64.0,508.0 +2023-03-09,64.0,64.0,64.0,64.0,0.0 +2023-03-12,64.0,64.0,64.0,64.0,0.0 +2023-03-13,64.0,64.0,64.0,64.0,0.0 +2023-03-14,64.0999984741211,64.80000305175781,63.400001525878906,63.400001525878906,500.0 +2023-03-15,63.70000076293945,65.19999694824219,63.5,63.5,272.0 +2023-03-16,63.5,63.70000076293945,62.599998474121094,63.0,720.0 +2023-03-19,63.0,63.0,63.0,63.0,0.0 +2023-03-20,63.099998474121094,63.70000076293945,62.900001525878906,62.900001525878906,976.0 +2023-03-21,63.20000076293945,65.0,63.0,64.0999984741211,331.0 +2023-03-22,64.30000305175781,64.69999694824219,63.0,63.29999923706055,352.0 +2023-03-23,63.29999923706055,63.70000076293945,63.0,63.29999923706055,474.0 +2023-03-26,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2023-03-27,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2023-03-28,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2023-03-29,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2023-03-30,65.0,66.5,64.80000305175781,66.0,305.0 +2023-04-02,66.0,66.0,66.0,66.0,0.0 +2023-04-03,69.0,70.4000015258789,68.19999694824219,69.0,591.0 +2023-04-04,69.0,70.19999694824219,68.4000015258789,68.80000305175781,2511.0 +2023-04-05,69.4000015258789,69.5,67.69999694824219,67.80000305175781,500.0 +2023-04-06,68.0,68.9000015258789,67.69999694824219,67.80000305175781,594.0 +2023-04-09,67.80000305175781,68.30000305175781,67.5,67.80000305175781,240.0 +2023-04-10,68.19999694824219,69.5,68.19999694824219,69.4000015258789,537.0 +2023-04-11,70.0999984741211,73.19999694824219,69.5999984741211,71.69999694824219,334.0 +2023-04-12,72.0999984741211,73.5999984741211,71.9000015258789,72.5999984741211,226.0 +2023-04-13,72.5999984741211,73.9000015258789,71.4000015258789,73.9000015258789,2000.0 +2023-04-16,74.0,75.80000305175781,73.9000015258789,75.0999984741211,250.0 +2023-04-17,75.0,76.0,74.69999694824219,76.0,480.0 +2023-04-25,76.0999984741211,80.0,76.0999984741211,79.30000305175781,300.0 +2023-04-26,79.0,83.0,78.0,82.0,454.0 +2023-04-27,82.0,88.69999694824219,81.9000015258789,84.9000015258789,300.0 +2023-04-30,84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0.0 +2023-05-01,84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0.0 +2023-05-02,85.9000015258789,87.30000305175781,85.4000015258789,86.4000015258789,1400.0 +2023-05-03,86.0,88.69999694824219,85.19999694824219,88.5999984741211,181.0 +2023-05-04,88.0,91.4000015258789,87.80000305175781,90.19999694824219,646.0 +2023-05-07,92.0,92.4000015258789,88.5999984741211,88.80000305175781,1500.0 +2023-05-08,89.0,89.0,86.5,87.4000015258789,346.0 +2023-05-09,87.69999694824219,88.0,85.4000015258789,85.9000015258789,227.0 +2023-05-10,86.69999694824219,89.30000305175781,85.0,89.0,570.0 +2023-05-11,89.4000015258789,89.80000305175781,86.80000305175781,87.0,356.0 +2023-05-14,86.30000305175781,86.69999694824219,85.19999694824219,85.69999694824219,503.0 +2023-05-15,85.4000015258789,86.19999694824219,85.0,86.0,227.0 +2023-05-16,85.0,86.0,83.9000015258789,84.30000305175781,200.0 +2023-05-17,84.0999984741211,84.80000305175781,82.4000015258789,84.80000305175781,500.0 +2023-05-18,84.9000015258789,86.9000015258789,83.80000305175781,86.4000015258789,200.0 +2023-05-21,86.80000305175781,87.80000305175781,85.9000015258789,86.9000015258789,300.0 +2023-05-22,87.5999984741211,94.80000305175781,87.5999984741211,92.0,1422.0 +2023-05-23,92.5,92.5,89.19999694824219,89.5,227.0 +2023-05-24,89.0,89.5,87.69999694824219,87.80000305175781,486.0 +2023-05-25,87.9000015258789,91.5,87.4000015258789,90.5999984741211,383.0 +2023-05-28,90.69999694824219,93.19999694824219,89.5999984741211,90.9000015258789,342.0 +2023-05-29,91.9000015258789,92.5,90.0,90.19999694824219,235.0 +2023-05-30,90.69999694824219,90.69999694824219,87.69999694824219,87.9000015258789,332.0 +2023-05-31,87.9000015258789,87.9000015258789,85.69999694824219,87.69999694824219,1000.0 +2023-06-01,87.69999694824219,88.9000015258789,87.0999984741211,88.30000305175781,272.0 +2023-06-04,88.5,89.0,87.80000305175781,88.0999984741211,218.0 +2023-06-05,88.0,88.19999694824219,86.80000305175781,86.80000305175781,250.0 +2023-06-06,86.69999694824219,89.19999694824219,86.19999694824219,88.69999694824219,180.0 +2023-06-07,89.0,90.30000305175781,87.9000015258789,88.0,300.0 +2023-06-08,88.0,88.0,88.0,88.0,0.0 +2023-06-11,88.19999694824219,88.4000015258789,86.9000015258789,87.30000305175781,500.0 +2023-06-12,87.0999984741211,88.0,86.80000305175781,87.80000305175781,422.0 +2023-06-13,88.0,88.5,87.0,88.4000015258789,797.0 +2023-06-14,88.4000015258789,89.5999984741211,87.80000305175781,88.69999694824219,435.0 +2023-06-15,88.5,88.69999694824219,87.69999694824219,87.69999694824219,250.0 +2023-06-18,88.0,88.69999694824219,87.5,87.69999694824219,211.0 +2023-06-19,87.69999694824219,87.9000015258789,86.69999694824219,87.80000305175781,226024.0 +2023-06-20,87.5999984741211,87.5999984741211,86.69999694824219,87.5,118161.0 +2023-06-21,88.0,90.0999984741211,87.4000015258789,88.30000305175781,977408.0 +2023-06-22,88.30000305175781,88.80000305175781,86.9000015258789,87.0,166107.0 +2023-07-02,87.4000015258789,88.30000305175781,87.0,87.69999694824219,120991.0 +2023-07-03,87.5999984741211,87.5999984741211,85.0,85.0,217015.0 +2023-07-04,85.9000015258789,86.0999984741211,84.80000305175781,85.19999694824219,200753.0 +2023-07-05,85.4000015258789,85.80000305175781,84.5999984741211,85.0999984741211,188931.0 +2023-07-06,85.30000305175781,85.30000305175781,84.4000015258789,84.4000015258789,186275.0 +2023-07-09,84.30000305175781,84.5999984741211,83.5999984741211,84.0,131698.0 +2023-07-10,84.0,85.4000015258789,84.0,84.69999694824219,163335.0 +2023-07-11,84.9000015258789,85.30000305175781,84.0999984741211,84.5,114214.0 +2023-07-12,84.5,84.5999984741211,83.5999984741211,83.9000015258789,129855.0 +2023-07-13,84.0,84.0,82.69999694824219,83.19999694824219,102228.0 +2023-07-16,83.30000305175781,83.69999694824219,82.5999984741211,83.5,99299.0 +2023-07-17,83.5,85.0,83.0999984741211,84.9000015258789,235178.0 +2023-07-18,85.19999694824219,86.5999984741211,83.5,84.0,597813.0 +2023-07-19,84.69999694824219,85.19999694824219,82.4000015258789,82.4000015258789,138498.0 +2023-07-20,82.0999984741211,82.5999984741211,78.69999694824219,78.69999694824219,494679.0 +2023-07-23,78.69999694824219,79.4000015258789,76.5,77.0,206473.0 +2023-07-24,77.0,78.0,76.19999694824219,76.5999984741211,412544.0 +2023-07-25,76.69999694824219,77.69999694824219,75.0999984741211,75.4000015258789,305010.0 +2023-07-26,75.4000015258789,77.19999694824219,75.4000015258789,75.5999984741211,231637.0 +2023-07-27,76.4000015258789,78.80000305175781,76.0,77.0999984741211,465320.0 +2023-07-30,77.80000305175781,77.80000305175781,74.4000015258789,74.5,168371.0 +2023-07-31,74.5,75.9000015258789,74.0,75.69999694824219,115150.0 +2023-08-01,75.69999694824219,76.0,75.0,75.5,64749.0 +2023-08-02,75.5,75.5,74.4000015258789,75.19999694824219,63232.0 +2023-08-03,75.0999984741211,76.69999694824219,74.9000015258789,76.0999984741211,110565.0 +2023-08-06,76.19999694824219,76.69999694824219,72.69999694824219,74.0,134597.0 +2023-08-07,73.80000305175781,73.80000305175781,71.4000015258789,72.9000015258789,158320.0 +2023-08-08,73.0,73.30000305175781,71.4000015258789,72.30000305175781,70492.0 +2023-08-09,72.30000305175781,74.0,71.80000305175781,73.9000015258789,69182.0 +2023-08-10,74.9000015258789,74.9000015258789,73.69999694824219,74.69999694824219,80043.0 +2023-08-13,74.5999984741211,75.80000305175781,74.4000015258789,74.80000305175781,145900.0 +2023-08-14,74.80000305175781,75.19999694824219,73.9000015258789,74.0,47381.0 +2023-08-15,73.5,74.0999984741211,73.0,73.19999694824219,60626.0 +2023-08-16,73.0999984741211,74.0999984741211,72.0,73.5999984741211,116934.0 +2023-08-17,73.0,73.19999694824219,72.19999694824219,72.69999694824219,67343.0 +2023-08-20,72.5,73.4000015258789,72.4000015258789,72.4000015258789,28378.0 +2023-08-21,72.5999984741211,73.0999984741211,72.19999694824219,72.5999984741211,50163.0 +2023-08-22,72.80000305175781,74.0,72.4000015258789,72.69999694824219,114388.0 +2023-08-23,73.0,73.4000015258789,72.19999694824219,72.80000305175781,65280.0 +2023-08-24,73.0999984741211,73.69999694824219,72.4000015258789,73.0,127240.0 +2023-08-27,72.69999694824219,72.69999694824219,71.9000015258789,72.30000305175781,127054.0 +2023-08-28,72.30000305175781,72.30000305175781,70.5999984741211,70.69999694824219,135722.0 +2023-08-29,70.80000305175781,72.0999984741211,70.4000015258789,70.9000015258789,129930.0 +2023-08-30,71.5,71.9000015258789,70.80000305175781,71.80000305175781,119049.0 +2023-08-31,71.9000015258789,71.9000015258789,70.5,70.5,90103.0 +2023-09-03,70.80000305175781,72.30000305175781,70.5,71.19999694824219,210960.0 +2023-09-04,71.80000305175781,71.9000015258789,70.80000305175781,70.9000015258789,126044.0 +2023-09-05,71.19999694824219,71.19999694824219,70.0,70.4000015258789,69233.0 +2023-09-06,70.80000305175781,70.9000015258789,70.0,70.5,74958.0 +2023-09-07,70.69999694824219,71.5,70.30000305175781,71.0,138199.0 +2023-09-10,71.0,71.0,71.0,71.0,0.0 +2023-09-11,70.4000015258789,73.5,70.19999694824219,72.69999694824219,519164.0 +2023-09-12,73.30000305175781,73.30000305175781,71.19999694824219,72.0,158990.0 +2023-09-13,71.9000015258789,73.0,71.5,71.5999984741211,86252.0 +2023-09-14,71.5,74.30000305175781,71.5,72.9000015258789,439219.0 +2023-09-17,73.0999984741211,74.69999694824219,72.9000015258789,72.9000015258789,169150.0 +2023-09-18,73.5999984741211,73.5999984741211,71.69999694824219,72.0999984741211,80938.0 +2023-09-19,72.19999694824219,72.19999694824219,70.69999694824219,70.9000015258789,89060.0 +2023-09-20,70.9000015258789,71.0999984741211,69.5999984741211,69.9000015258789,151855.0 +2023-09-21,69.9000015258789,70.5,69.80000305175781,69.80000305175781,47894.0 +2023-09-25,69.5999984741211,70.4000015258789,68.5,68.80000305175781,55124.0 +2023-09-26,68.5,69.30000305175781,67.5999984741211,68.5,52357.0 +2023-09-27,68.9000015258789,70.19999694824219,68.80000305175781,70.0,65837.0 +2023-09-28,70.4000015258789,70.4000015258789,68.19999694824219,68.30000305175781,109733.0 +2023-10-01,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0 +2023-10-02,68.4000015258789,69.5999984741211,68.0999984741211,68.5,64583.0 +2023-10-03,68.5,69.30000305175781,68.0999984741211,68.9000015258789,57106.0 +2023-10-04,68.19999694824219,68.69999694824219,66.5,66.5,78178.0 +2023-10-05,67.0,68.5999984741211,66.5999984741211,68.19999694824219,78555.0 +2023-10-08,69.0,69.0,66.5,66.80000305175781,48403.0 +2023-10-09,66.5,67.9000015258789,66.5,67.5,35210.0 +2023-10-10,67.5999984741211,68.0,65.30000305175781,65.30000305175781,73398.0 +2023-10-11,65.5999984741211,66.0,62.599998474121094,62.599998474121094,85796.0 +2023-10-12,63.599998474121094,65.30000305175781,63.0,64.80000305175781,98723.0 +2023-10-15,65.4000015258789,66.0,64.5,64.5999984741211,76244.0 +2023-10-16,65.0999984741211,65.0999984741211,64.0999984741211,64.19999694824219,57646.0 +2023-10-17,63.20000076293945,66.0,63.20000076293945,65.0999984741211,144570.0 +2023-10-18,65.0999984741211,67.9000015258789,65.0999984741211,66.0999984741211,245519.0 +2023-10-19,68.0,68.80000305175781,63.5,63.70000076293945,399844.0 +2023-10-22,63.400001525878906,64.69999694824219,62.0,62.0,136115.0 +2023-10-23,62.400001525878906,62.70000076293945,60.79999923706055,61.400001525878906,142825.0 +2023-10-24,61.099998474121094,61.79999923706055,59.29999923706055,60.900001525878906,109473.0 +2023-10-25,61.0,61.79999923706055,60.29999923706055,61.400001525878906,59850.0 +2023-10-26,61.400001525878906,61.599998474121094,60.0,61.20000076293945,66979.0 +2023-10-29,61.400001525878906,61.400001525878906,60.29999923706055,60.79999923706055,44686.0 +2023-10-30,60.79999923706055,62.599998474121094,60.79999923706055,61.099998474121094,87737.0 +2023-10-31,61.599998474121094,62.0,61.099998474121094,61.5,46344.0 +2023-11-01,61.900001525878906,61.900001525878906,61.0,61.0,73699.0 +2023-11-02,61.29999923706055,62.5,61.0,61.70000076293945,108155.0 +2023-11-05,62.29999923706055,62.900001525878906,61.70000076293945,62.79999923706055,62924.0 +2023-11-06,63.20000076293945,64.5999984741211,63.0,63.20000076293945,203181.0 +2023-11-07,63.29999923706055,64.5999984741211,62.79999923706055,64.0,145458.0 +2023-11-08,64.0,64.80000305175781,63.5,64.0,129124.0 +2023-11-09,64.4000015258789,65.5999984741211,63.70000076293945,64.5999984741211,137462.0 +2023-11-12,64.69999694824219,64.9000015258789,63.5,63.5,80075.0 +2023-11-13,63.20000076293945,64.0999984741211,63.099998474121094,63.400001525878906,48464.0 +2023-11-14,63.400001525878906,64.19999694824219,63.29999923706055,64.0,40111.0 +2023-11-15,64.30000305175781,65.5999984741211,64.30000305175781,65.4000015258789,158638.0 +2023-11-16,65.5999984741211,66.80000305175781,64.80000305175781,66.0,161523.0 +2023-11-19,66.0,66.69999694824219,65.5999984741211,65.5999984741211,76426.0 +2023-11-20,65.9000015258789,72.0999984741211,65.9000015258789,72.0999984741211,856891.0 +2023-11-21,74.0,76.19999694824219,72.30000305175781,73.69999694824219,1030213.0 +2023-11-22,74.0999984741211,74.19999694824219,72.0,73.0,173153.0 +2023-11-23,74.0999984741211,74.19999694824219,72.0,73.0,173153.0 +2023-11-26,73.19999694824219,73.80000305175781,72.9000015258789,73.0999984741211,131178.0 +2023-11-27,72.80000305175781,75.69999694824219,71.9000015258789,74.5,365293.0 +2023-11-28,74.5999984741211,75.5,73.4000015258789,73.9000015258789,109655.0 +2023-11-29,73.9000015258789,74.69999694824219,73.0999984741211,73.0999984741211,100798.0 +2023-11-30,73.0999984741211,74.19999694824219,73.0999984741211,74.0999984741211,102498.0 +2023-12-03,75.4000015258789,80.9000015258789,75.0,78.80000305175781,984767.0 +2023-12-04,79.5,79.80000305175781,77.19999694824219,77.5,301445.0 +2023-12-05,77.5,79.69999694824219,76.0,79.0,237236.0 +2023-12-06,78.9000015258789,78.9000015258789,73.5,73.5999984741211,589247.0 +2023-12-07,73.4000015258789,75.30000305175781,73.19999694824219,74.30000305175781,284306.0 +2023-12-10,73.80000305175781,75.19999694824219,73.5999984741211,74.19999694824219,221621.0 +2023-12-11,74.80000305175781,77.4000015258789,74.4000015258789,76.19999694824219,742748.0 +2023-12-12,76.19999694824219,77.4000015258789,74.80000305175781,76.0,299016.0 +2023-12-13,76.30000305175781,76.80000305175781,75.0,76.19999694824219,145472.0 +2023-12-14,77.4000015258789,78.30000305175781,76.30000305175781,77.4000015258789,414536.0 +2023-12-17,77.0999984741211,79.0,77.0,78.4000015258789,344602.0 +2023-12-18,78.0,78.30000305175781,77.19999694824219,77.4000015258789,131549.0 +2023-12-19,77.4000015258789,77.69999694824219,76.80000305175781,77.0,133748.0 +2023-12-20,76.69999694824219,79.5,76.5,78.30000305175781,530332.0 +2023-12-21,78.9000015258789,79.19999694824219,77.0,77.0999984741211,231464.0 +2023-12-24,77.80000305175781,78.80000305175781,77.0,77.80000305175781,164999.0 +2023-12-25,78.0,78.69999694824219,77.0,77.0,248767.0 +2023-12-26,77.9000015258789,77.9000015258789,75.5999984741211,75.80000305175781,277794.0 +2023-12-27,75.80000305175781,76.9000015258789,75.5999984741211,76.19999694824219,165125.0 +2023-12-28,76.0,77.0,75.69999694824219,77.0,183673.0 +2023-12-31,77.30000305175781,78.4000015258789,76.4000015258789,77.4000015258789,375304.0 +2024-01-01,77.5,77.80000305175781,76.19999694824219,76.30000305175781,252932.0 +2024-01-02,76.30000305175781,77.30000305175781,75.69999694824219,77.19999694824219,332527.0 +2024-01-03,77.0,77.30000305175781,75.4000015258789,76.0,240056.0 +2024-01-04,75.0999984741211,76.5999984741211,75.0999984741211,76.19999694824219,124281.0 +2024-01-07,76.30000305175781,77.0,75.80000305175781,76.19999694824219,209723.0 +2024-01-08,76.0,77.19999694824219,75.4000015258789,76.80000305175781,467621.0 +2024-01-09,76.80000305175781,79.69999694824219,76.80000305175781,79.0,1064205.0 +2024-01-10,79.0,79.0999984741211,77.9000015258789,79.0999984741211,239368.0 +2024-01-11,79.19999694824219,80.5,78.0,79.0,419944.0 +2024-01-14,78.19999694824219,78.5,76.69999694824219,77.5,186720.0 +2024-01-15,77.19999694824219,79.0,76.80000305175781,79.0,202527.0 +2024-01-16,79.0,79.80000305175781,77.5,79.0,274910.0 +2024-01-17,78.80000305175781,79.0999984741211,77.5,77.5,185334.0 +2024-01-18,77.19999694824219,77.9000015258789,75.0999984741211,76.4000015258789,192120.0 +2024-01-21,76.0999984741211,77.0,75.30000305175781,76.9000015258789,167310.0 +2024-01-22,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0 +2024-01-23,76.0,76.5999984741211,75.5,75.5999984741211,124138.0 +2024-01-24,75.5999984741211,76.19999694824219,75.30000305175781,76.0999984741211,105178.0 +2024-01-25,75.9000015258789,77.0999984741211,75.5,75.5999984741211,250367.0 +2024-01-28,75.9000015258789,77.0999984741211,75.4000015258789,76.0999984741211,245690.0 +2024-01-29,76.5999984741211,76.5999984741211,75.5,75.9000015258789,169453.0 +2024-01-30,75.9000015258789,76.19999694824219,72.69999694824219,73.0,217810.0 +2024-01-31,73.0,74.30000305175781,72.19999694824219,73.19999694824219,259029.0 +2024-02-01,72.69999694824219,73.5,71.0,72.5,179703.0 +2024-02-04,72.69999694824219,74.0999984741211,72.30000305175781,73.69999694824219,155946.0 +2024-02-05,73.69999694824219,75.0999984741211,73.4000015258789,74.0999984741211,244471.0 +2024-02-06,74.0999984741211,75.69999694824219,73.80000305175781,75.0999984741211,281462.0 +2024-02-07,75.19999694824219,76.9000015258789,74.5,76.19999694824219,472484.0 +2024-02-08,75.19999694824219,76.9000015258789,74.5,76.19999694824219,472484.0 +2024-02-11,75.69999694824219,77.5,75.69999694824219,76.30000305175781,365014.0 +2024-02-12,76.80000305175781,78.4000015258789,76.69999694824219,78.0,560682.0 +2024-02-13,78.0999984741211,79.5,77.69999694824219,78.80000305175781,618217.0 +2024-02-14,78.69999694824219,79.19999694824219,77.9000015258789,78.0999984741211,327797.0 +2024-02-15,78.0,79.69999694824219,77.9000015258789,78.80000305175781,455736.0 +2024-02-18,79.4000015258789,81.5999984741211,79.0,80.9000015258789,1001687.0 +2024-02-19,81.30000305175781,83.0,80.0,80.30000305175781,952358.0 +2024-02-20,80.4000015258789,81.30000305175781,79.5,79.69999694824219,311535.0 +2024-02-21,79.80000305175781,81.69999694824219,79.80000305175781,80.0999984741211,392258.0 +2024-02-25,80.5,81.9000015258789,80.30000305175781,81.19999694824219,320821.0 +2024-02-26,81.80000305175781,81.80000305175781,78.0,78.4000015258789,324341.0 +2024-02-27,78.0999984741211,80.0,77.4000015258789,78.9000015258789,241081.0 +2024-02-28,79.0,80.5,78.69999694824219,79.69999694824219,209819.0 +2024-02-29,79.9000015258789,80.0,78.9000015258789,79.0,169023.0 +2024-03-03,78.30000305175781,79.0,77.5,77.80000305175781,221557.0 +2024-03-04,77.9000015258789,78.0,75.0,75.4000015258789,323210.0 +2024-03-05,75.4000015258789,75.4000015258789,75.4000015258789,75.4000015258789,0.0 +2024-03-06,77.0,77.19999694824219,76.30000305175781,76.5,111945.0 +2024-03-07,76.5999984741211,76.9000015258789,75.4000015258789,76.0999984741211,125421.0 +2024-03-10,76.30000305175781,78.30000305175781,76.0999984741211,77.69999694824219,264271.0 +2024-03-11,78.30000305175781,78.30000305175781,77.0999984741211,77.30000305175781,137863.0 +2024-03-12,77.30000305175781,77.5,76.0,76.5999984741211,123129.0 +2024-03-13,76.5999984741211,77.5999984741211,76.0,77.0,133049.0 +2024-03-14,77.0,78.5999984741211,76.9000015258789,78.4000015258789,319681.0 +2024-03-17,78.69999694824219,79.5,78.4000015258789,78.5,270893.0 +2024-03-18,78.4000015258789,78.69999694824219,76.69999694824219,77.5999984741211,221883.0 +2024-03-19,77.4000015258789,78.0,76.5999984741211,76.9000015258789,181865.0 +2024-03-20,76.9000015258789,77.0,75.9000015258789,75.9000015258789,155086.0 +2024-03-21,76.0,76.80000305175781,74.30000305175781,75.4000015258789,182427.0 +2024-03-24,75.4000015258789,76.0,74.69999694824219,75.0999984741211,109305.0 +2024-03-25,75.0,76.4000015258789,74.69999694824219,76.0,135275.0 +2024-03-26,76.4000015258789,76.9000015258789,73.0,73.69999694824219,265363.0 +2024-03-27,73.5999984741211,74.19999694824219,72.9000015258789,74.0999984741211,103815.0 +2024-03-28,73.5999984741211,74.19999694824219,70.0999984741211,71.4000015258789,308977.0 +2024-03-31,71.4000015258789,71.4000015258789,69.5999984741211,70.19999694824219,103450.0 +2024-04-01,70.5,70.80000305175781,68.19999694824219,70.5999984741211,112002.0 +2024-04-02,70.5,72.19999694824219,69.5,72.0,79130.0 +2024-04-03,72.0,72.5,71.5,71.9000015258789,74747.0 +2024-04-04,72.0,72.0,70.80000305175781,71.5999984741211,44101.0 +2024-04-14,,,,, +2024-04-15,72.0,73.69999694824219,72.0,72.4000015258789,148397.0 +2024-04-16,72.4000015258789,72.80000305175781,71.30000305175781,71.30000305175781,87564.0 +2024-04-17,71.4000015258789,73.5999984741211,71.19999694824219,73.0999984741211,175722.0 +2024-04-18,73.5,73.5,71.9000015258789,72.69999694824219,121136.0 +2024-04-21,72.69999694824219,73.19999694824219,72.0999984741211,72.5999984741211,81196.0 +2024-04-22,72.5,72.69999694824219,71.19999694824219,71.5999984741211,96934.0 +2024-04-23,71.0,71.5,70.5999984741211,71.0,73711.0 +2024-04-24,70.69999694824219,71.4000015258789,68.80000305175781,70.0,105302.0 +2024-04-25,69.9000015258789,71.0999984741211,69.30000305175781,71.0,93569.0 +2024-04-28,71.0,71.0,71.0,71.0,0.0 +2024-04-29,69.69999694824219,70.5,69.5,69.69999694824219,59146.0 +2024-04-30,70.4000015258789,71.80000305175781,69.5999984741211,71.19999694824219,114256.0 +2024-05-01,71.19999694824219,71.5,70.80000305175781,71.19999694824219,36519.0 +2024-05-02,70.9000015258789,71.80000305175781,70.80000305175781,71.19999694824219,37103.0 +2024-05-05,71.5,71.5,70.0,71.0,38455.0 +2024-05-06,70.9000015258789,71.0,70.30000305175781,70.80000305175781,41231.0 +2024-05-07,70.80000305175781,71.19999694824219,70.0,70.5999984741211,60849.0 +2024-05-08,70.5999984741211,72.5,70.5999984741211,72.30000305175781,171188.0 +2024-05-09,72.4000015258789,72.4000015258789,70.69999694824219,70.80000305175781,82121.0 +2024-05-12,71.0,71.69999694824219,70.0999984741211,71.30000305175781,45012.0 +2024-05-13,71.4000015258789,71.4000015258789,70.0,70.30000305175781,62644.0 +2024-05-14,70.4000015258789,70.4000015258789,68.30000305175781,68.4000015258789,69631.0 +2024-05-15,68.4000015258789,70.0,68.4000015258789,69.9000015258789,59763.0 +2024-05-16,70.0,70.0,68.5,69.5,44971.0 +2024-05-19,69.5,69.5,69.5,69.5,0.0 +2024-05-20,66.5,67.0,65.69999694824219,66.30000305175781,69659.0 +2024-05-21,66.30000305175781,67.0,65.4000015258789,65.69999694824219,58921.0 +2024-05-22,65.69999694824219,66.0,65.0,65.19999694824219,45182.0 +2024-05-23,65.5999984741211,65.80000305175781,64.4000015258789,64.4000015258789,65748.0 +2024-05-26,64.4000015258789,65.5999984741211,64.19999694824219,65.19999694824219,38586.0 +2024-05-27,65.30000305175781,65.5999984741211,64.0999984741211,65.0,28886.0 +2024-05-28,65.0999984741211,65.0999984741211,63.400001525878906,63.400001525878906,31338.0 +2024-05-29,63.400001525878906,64.69999694824219,63.29999923706055,64.30000305175781,22678.0 +2024-05-30,64.80000305175781,64.80000305175781,63.5,64.4000015258789,27210.0 +2024-06-02,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0 +2024-06-03,65.0,66.30000305175781,64.80000305175781,66.0999984741211,46123.0 +2024-06-04,66.0999984741211,66.4000015258789,65.19999694824219,65.69999694824219,45548.0 +2024-06-05,65.4000015258789,65.69999694824219,63.79999923706055,64.0999984741211,53443.0 +2024-06-06,64.0,69.0,64.0,65.5,296188.0 +2024-06-09,65.4000015258789,65.5999984741211,63.79999923706055,65.0,70961.0 +2024-06-10,65.0,66.5,65.0,66.30000305175781,78612.0 +2024-06-11,66.4000015258789,67.80000305175781,66.0999984741211,66.4000015258789,112830.0 +2024-06-12,66.4000015258789,66.5,64.80000305175781,64.80000305175781,50405.0 +2024-06-13,64.4000015258789,65.0,64.0,64.69999694824219,31266.0 +2024-06-23,64.5999984741211,65.0999984741211,63.29999923706055,63.599998474121094,30133.0 +2024-06-24,63.400001525878906,64.4000015258789,63.400001525878906,64.0999984741211,23514.0 +2024-06-25,64.30000305175781,64.69999694824219,63.70000076293945,64.19999694824219,19537.0 +2024-06-26,64.30000305175781,64.80000305175781,64.19999694824219,64.4000015258789,34156.0 +2024-06-27,64.5,65.4000015258789,64.5,65.0999984741211,43113.0 +2024-06-30,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0.0 +2024-07-01,65.19999694824219,65.80000305175781,64.69999694824219,65.0,41257.0 +2024-07-02,65.0,65.5,64.5,64.69999694824219,44393.0 +2024-07-03,64.9000015258789,65.0999984741211,64.4000015258789,64.5,17554.0 +2024-07-04,64.4000015258789,64.5999984741211,63.5,64.30000305175781,19710.0 +2024-07-07,64.30000305175781,65.5,64.0999984741211,64.9000015258789,40763.0 +2024-07-08,64.4000015258789,65.0,64.19999694824219,64.80000305175781,29285.0 +2024-07-09,64.9000015258789,67.4000015258789,64.69999694824219,66.80000305175781,140590.0 +2024-07-10,67.0,67.80000305175781,66.5,67.0,114178.0 +2024-07-11,67.0999984741211,68.5,67.0,68.0,131849.0 +2024-07-14,68.4000015258789,69.9000015258789,67.5,69.69999694824219,154124.0 +2024-07-15,69.9000015258789,69.9000015258789,67.80000305175781,68.0,92687.0 +2024-07-16,67.9000015258789,68.9000015258789,67.80000305175781,68.19999694824219,41079.0 +2024-07-17,68.19999694824219,68.5,67.80000305175781,68.19999694824219,33178.0 +2024-07-18,68.19999694824219,69.4000015258789,68.19999694824219,68.5999984741211,66134.0 +2024-07-21,68.9000015258789,69.30000305175781,68.4000015258789,68.80000305175781,56293.0 +2024-07-22,68.80000305175781,68.9000015258789,68.0,68.19999694824219,39043.0 +2024-07-23,68.69999694824219,70.4000015258789,68.69999694824219,68.80000305175781,197878.0 +2024-07-24,68.69999694824219,68.80000305175781,67.80000305175781,68.0,53323.0 +2024-07-25,67.9000015258789,68.30000305175781,67.0999984741211,67.0999984741211,25391.0 +2024-07-28,67.0999984741211,68.19999694824219,67.0,67.0999984741211,19141.0 +2024-07-29,67.4000015258789,67.5,67.0,67.5,18373.0 +2024-07-30,66.9000015258789,67.5,66.0999984741211,66.80000305175781,20358.0 +2024-07-31,66.9000015258789,67.0,65.5999984741211,66.19999694824219,46211.0 +2024-08-01,66.5,66.69999694824219,66.0999984741211,66.5,22151.0 +2024-08-04,63.0,65.0,63.0,63.79999923706055,43128.0 +2024-08-05,63.79999923706055,63.79999923706055,57.599998474121094,60.400001525878906,94258.0 +2024-08-06,60.5,62.79999923706055,60.5,62.70000076293945,62698.0 +2024-08-07,63.0,63.0,62.29999923706055,62.599998474121094,25696.0 +2024-08-08,62.599998474121094,62.599998474121094,61.29999923706055,61.79999923706055,30664.0 +2024-08-11,62.400001525878906,62.900001525878906,62.0,62.20000076293945,32719.0 +2024-08-12,62.20000076293945,62.70000076293945,61.79999923706055,62.5,32548.0 +2024-08-13,62.099998474121094,63.20000076293945,61.900001525878906,62.900001525878906,43506.0 +2024-08-14,63.0,63.70000076293945,62.5,63.29999923706055,45386.0 +2024-08-15,63.0,64.9000015258789,63.0,64.19999694824219,70022.0 +2024-08-18,64.30000305175781,64.9000015258789,64.0,64.4000015258789,59438.0 +2024-08-19,64.5,65.0999984741211,64.0,64.30000305175781,71276.0 +2024-08-20,64.4000015258789,65.0999984741211,63.79999923706055,64.80000305175781,60917.0 +2024-08-21,64.0999984741211,64.5999984741211,64.0999984741211,64.30000305175781,39070.0 +2024-08-22,64.5,65.4000015258789,64.19999694824219,64.69999694824219,76144.0 +2024-08-25,65.19999694824219,65.30000305175781,64.5,64.80000305175781,41792.0 +2024-08-26,65.0,65.0,64.0,64.69999694824219,62499.0 +2024-08-27,64.5999984741211,65.19999694824219,64.0,64.5,67930.0 +2024-08-28,64.4000015258789,64.4000015258789,63.5,63.79999923706055,32985.0 +2024-08-29,63.599998474121094,63.900001525878906,63.0,63.099998474121094,49058.0 +2024-09-01,63.70000076293945,63.900001525878906,63.20000076293945,63.599998474121094,42738.0 +2024-09-02,63.70000076293945,64.9000015258789,63.599998474121094,64.4000015258789,54906.0 +2024-09-03,64.4000015258789,64.80000305175781,64.0,64.5999984741211,60833.0 +2024-09-04,64.4000015258789,64.4000015258789,63.5,63.70000076293945,55239.0 +2024-09-05,63.5,64.4000015258789,63.29999923706055,63.29999923706055,53889.0 +2024-09-08,63.20000076293945,63.20000076293945,62.5,62.900001525878906,38540.0 +2024-09-09,62.79999923706055,63.900001525878906,62.0,63.5,100987.0 +2024-09-10,65.19999694824219,68.4000015258789,64.80000305175781,65.0,588277.0 +2024-09-11,64.9000015258789,65.0,62.900001525878906,63.79999923706055,105617.0 +2024-09-12,63.29999923706055,64.19999694824219,63.20000076293945,63.599998474121094,42603.0 +2024-09-15,63.599998474121094,64.69999694824219,63.099998474121094,63.70000076293945,44808.0 +2024-09-16,63.599998474121094,64.19999694824219,62.79999923706055,63.20000076293945,37451.0 +2024-09-17,63.20000076293945,63.5,62.0,62.70000076293945,80446.0 +2024-09-18,62.29999923706055,63.400001525878906,62.20000076293945,63.400001525878906,31527.0 +2024-09-19,63.599998474121094,64.5,63.0,64.19999694824219,74158.0 +2024-09-22,64.19999694824219,66.4000015258789,63.70000076293945,66.0,140203.0 +2024-09-24,66.0,67.4000015258789,65.4000015258789,66.30000305175781,154398.0 +2024-09-25,66.30000305175781,67.0,65.0,65.69999694824219,72187.0 +2024-09-26,65.69999694824219,66.19999694824219,65.30000305175781,65.5,70151.0 +2024-09-29,65.0,66.19999694824219,65.0,65.9000015258789,55091.0 +2024-09-30,65.9000015258789,66.0,64.5999984741211,64.80000305175781,48455.0 +2024-10-01,64.5999984741211,65.30000305175781,64.30000305175781,64.80000305175781,43452.0 +2024-10-02,64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0.0 +2024-10-03,63.0,63.599998474121094,62.099998474121094,62.400001525878906,56325.0 +2024-10-06,62.400001525878906,62.900001525878906,59.70000076293945,61.20000076293945,42062.0 +2024-10-07,61.0,62.5,60.79999923706055,61.70000076293945,43694.0 +2024-10-08,61.5,62.5,61.400001525878906,61.900001525878906,28753.0 +2024-10-09,62.0,62.099998474121094,61.099998474121094,61.599998474121094,31098.0 +2024-10-10,61.900001525878906,62.29999923706055,61.5,62.0,32916.0 +2024-10-13,62.400001525878906,63.400001525878906,61.099998474121094,63.0,41685.0 +2024-10-14,62.70000076293945,63.20000076293945,62.0,62.20000076293945,55386.0 +2024-10-15,62.0,63.29999923706055,62.0,62.20000076293945,42178.0 +2024-10-16,62.20000076293945,63.79999923706055,62.20000076293945,63.099998474121094,96467.0 +2024-10-17,63.5,63.70000076293945,62.5,62.79999923706055,78150.0 +2024-10-20,62.5,62.79999923706055,62.099998474121094,62.599998474121094,39294.0 +2024-10-21,62.20000076293945,62.70000076293945,62.099998474121094,62.70000076293945,23474.0 +2024-10-22,62.5,62.599998474121094,61.70000076293945,61.900001525878906,43705.0 +2024-10-23,61.79999923706055,62.20000076293945,61.70000076293945,62.0,13007.0 +2024-10-24,62.0,62.20000076293945,61.70000076293945,62.20000076293945,19041.0 +2024-10-27,62.70000076293945,63.099998474121094,62.20000076293945,62.79999923706055,34640.0 +2024-10-28,62.5,63.099998474121094,62.5,62.70000076293945,31116.0 +2024-10-29,62.79999923706055,62.900001525878906,62.20000076293945,62.599998474121094,26584.0 +2024-10-30,62.70000076293945,62.70000076293945,61.900001525878906,62.20000076293945,19642.0 +2024-10-31,61.79999923706055,62.400001525878906,61.79999923706055,61.900001525878906,38724.0 +2024-11-03,61.900001525878906,62.400001525878906,61.79999923706055,62.0,20581.0 +2024-11-04,61.900001525878906,62.400001525878906,61.0,61.70000076293945,49846.0 +2024-11-05,61.5,61.599998474121094,61.0,61.0,18891.0 +2024-11-06,61.099998474121094,62.0,61.0,61.70000076293945,13300.0 +2024-11-07,61.70000076293945,62.29999923706055,61.599998474121094,62.0,20553.0 +2024-11-10,61.900001525878906,61.900001525878906,61.0,61.5,32721.0 +2024-11-11,61.5,61.900001525878906,61.0,61.20000076293945,22503.0 +2024-11-12,61.099998474121094,61.70000076293945,60.79999923706055,61.0,22937.0 +2024-11-13,60.79999923706055,60.900001525878906,60.0,60.5,26542.0 +2024-11-14,60.5,60.79999923706055,60.099998474121094,60.400001525878906,19729.0 +2024-11-17,60.400001525878906,60.400001525878906,60.400001525878906,60.400001525878906,0.0 +2024-11-18,61.599998474121094,61.599998474121094,60.20000076293945,60.400001525878906,12699.0 +2024-11-19,60.29999923706055,61.0,60.20000076293945,60.79999923706055,24658.0 +2024-11-20,60.900001525878906,60.900001525878906,60.5,60.5,17547.0 +2024-11-21,60.5,61.20000076293945,60.29999923706055,61.099998474121094,15477.0 +2024-11-24,61.20000076293945,61.400001525878906,60.099998474121094,60.400001525878906,30771.0 +2024-11-25,60.29999923706055,60.599998474121094,60.099998474121094,60.400001525878906,19095.0 +2024-11-26,60.400001525878906,60.79999923706055,60.0,60.5,21829.0 +2024-11-27,60.0,60.5,59.5,60.5,31122.0 +2024-11-28,60.29999923706055,60.400001525878906,59.599998474121094,59.900001525878906,30940.0 +2024-12-01,60.29999923706055,60.400001525878906,59.599998474121094,59.900001525878906,30940.0 +2024-12-02,60.099998474121094,64.5,59.900001525878906,62.099998474121094,306247.0 +2024-12-03,62.5,64.5999984741211,62.5,62.70000076293945,192184.0 +2024-12-04,63.0,63.599998474121094,62.5,62.900001525878906,66618.0 +2024-12-05,63.099998474121094,63.599998474121094,62.70000076293945,63.400001525878906,63683.0 +2024-12-08,64.0,66.0,63.29999923706055,65.9000015258789,255084.0 +2024-12-09,66.0,66.19999694824219,65.0,66.0,136607.0 +2024-12-10,66.19999694824219,66.19999694824219,65.0,65.0999984741211,84404.0 +2024-12-11,64.5999984741211,65.9000015258789,64.19999694824219,65.5,74238.0 +2024-12-12,65.5,66.5,64.80000305175781,65.0,83599.0 +2024-12-15,64.80000305175781,66.9000015258789,64.80000305175781,66.5,134668.0 +2024-12-16,66.80000305175781,67.0,65.19999694824219,65.4000015258789,82787.0 +2024-12-17,65.30000305175781,66.9000015258789,64.4000015258789,64.5,105335.0 +2024-12-18,64.30000305175781,66.5999984741211,64.30000305175781,65.0999984741211,128753.0 +2024-12-19,65.0,65.80000305175781,64.80000305175781,65.0,69890.0 +2024-12-22,65.0,65.69999694824219,64.5,64.5,48780.0 +2024-12-23,65.5,66.30000305175781,64.5,64.5999984741211,122556.0 +2024-12-24,64.5999984741211,64.80000305175781,62.79999923706055,63.79999923706055,69404.0 +2024-12-25,63.79999923706055,63.900001525878906,62.5,63.599998474121094,41638.0 +2024-12-26,63.599998474121094,64.0,62.70000076293945,62.70000076293945,29666.0 +2024-12-29,62.70000076293945,63.29999923706055,62.599998474121094,63.0,47824.0 +2024-12-30,63.0,63.5,62.20000076293945,63.20000076293945,42528.0 +2024-12-31,63.599998474121094,64.4000015258789,63.20000076293945,63.70000076293945,43614.0 +2025-01-01,63.599998474121094,63.79999923706055,62.900001525878906,63.70000076293945,35063.0 +2025-01-02,63.70000076293945,65.4000015258789,63.70000076293945,65.0,114796.0 +2025-01-05,65.0,65.19999694824219,64.19999694824219,65.0,44915.0 +2025-01-06,65.0,65.80000305175781,64.19999694824219,65.30000305175781,76716.0 +2025-01-07,64.80000305175781,65.4000015258789,64.5,64.69999694824219,29125.0 +2025-01-08,64.5,65.4000015258789,64.5,65.19999694824219,71235.0 +2025-01-09,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0 +2025-01-12,65.4000015258789,65.4000015258789,64.9000015258789,64.9000015258789,57399.0 +2025-01-13,64.9000015258789,65.9000015258789,64.80000305175781,65.5999984741211,74080.0 +2025-01-14,65.4000015258789,65.4000015258789,64.80000305175781,64.80000305175781,46167.0 +2025-01-15,64.80000305175781,65.30000305175781,64.5999984741211,65.30000305175781,77452.0 +2025-01-16,65.30000305175781,65.4000015258789,64.69999694824219,65.0,68695.0 +2025-01-19,65.0,66.0999984741211,65.0,65.5,66646.0 +2025-01-20,65.80000305175781,67.9000015258789,65.30000305175781,67.80000305175781,335600.0 +2025-01-21,67.9000015258789,68.19999694824219,67.0,67.30000305175781,197897.0 +2025-01-22,67.30000305175781,67.5999984741211,66.30000305175781,66.30000305175781,115052.0 +2025-01-23,66.30000305175781,67.69999694824219,66.19999694824219,66.5,80952.0 +2025-01-26,66.5,67.0,66.0999984741211,66.5,82611.0 +2025-01-27,66.5,67.5,66.19999694824219,66.30000305175781,73740.0 +2025-01-28,66.5,68.0,66.5,68.0,146176.0 +2025-01-29,68.19999694824219,70.0,68.0,68.5,567441.0 +2025-01-30,68.19999694824219,68.30000305175781,67.30000305175781,67.4000015258789,86346.0 +2025-02-02,67.4000015258789,67.4000015258789,66.5,66.5999984741211,75233.0 +2025-02-03,67.0,67.0,66.0,66.30000305175781,55827.0 +2025-02-04,66.30000305175781,67.4000015258789,66.19999694824219,66.9000015258789,71527.0 +2025-02-05,66.69999694824219,67.0,66.4000015258789,66.5999984741211,44796.0 +2025-02-06,66.9000015258789,66.9000015258789,66.4000015258789,66.80000305175781,35827.0 +2025-02-09,66.5,67.30000305175781,66.5,67.0,41605.0 +2025-02-10,67.0,67.19999694824219,66.5,66.5999984741211,24997.0 +2025-02-11,66.69999694824219,66.69999694824219,65.5,65.9000015258789,80195.0 +2025-02-12,65.5,65.5999984741211,64.9000015258789,65.19999694824219,56679.0 +2025-02-13,64.80000305175781,65.4000015258789,64.80000305175781,65.4000015258789,36080.0 +2025-02-16,65.4000015258789,65.80000305175781,63.900001525878906,64.0999984741211,68625.0 +2025-02-17,64.0999984741211,65.4000015258789,63.599998474121094,64.5,74768.0 +2025-02-18,64.5,65.0,64.0999984741211,65.0,35009.0 +2025-02-19,65.0,65.0,65.0,65.0,0.0 +2025-02-20,64.30000305175781,64.30000305175781,63.5,63.599998474121094,26554.0 +2025-02-24,63.599998474121094,63.70000076293945,62.0,62.0,37657.0 +2025-02-25,62.0,62.79999923706055,61.5,62.5,24413.0 +2025-02-26,63.70000076293945,63.70000076293945,62.20000076293945,62.599998474121094,17775.0 +2025-02-27,62.20000076293945,62.900001525878906,62.0,62.900001525878906,25042.0 +2025-03-02,63.400001525878906,63.400001525878906,61.79999923706055,62.0,25302.0 +2025-03-03,61.70000076293945,62.400001525878906,61.400001525878906,62.400001525878906,18751.0 +2025-03-04,62.5,62.5,61.0,61.400001525878906,17858.0 +2025-03-05,61.29999923706055,61.400001525878906,60.599998474121094,60.599998474121094,21403.0 +2025-03-06,60.0,60.5,54.900001525878906,59.0,41596.0 +2025-03-09,59.0,59.0,57.79999923706055,58.70000076293945,26860.0 +2025-03-10,58.70000076293945,58.70000076293945,56.70000076293945,57.0,31070.0 +2025-03-11,56.0,58.20000076293945,55.29999923706055,57.900001525878906,47962.0 +2025-03-12,58.099998474121094,59.0,58.0,58.29999923706055,31409.0 +2025-03-13,59.0,59.0,58.0,58.900001525878906,11669.0 +2025-03-16,58.900001525878906,60.0,58.5,60.0,36626.0 +2025-03-17,60.0,60.099998474121094,57.0,57.400001525878906,41012.0 +2025-03-18,59.599998474121094,59.599998474121094,57.70000076293945,58.0,23461.0 +2025-03-19,59.400001525878906,59.400001525878906,57.400001525878906,57.79999923706055,23580.0 +2025-03-20,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0 +2025-03-23,58.0,58.400001525878906,57.79999923706055,57.900001525878906,14345.0 +2025-03-24,57.79999923706055,58.400001525878906,57.400001525878906,57.599998474121094,10763.0 +2025-03-25,57.599998474121094,58.099998474121094,57.0,57.0,14639.0 +2025-03-26,57.0,58.5,57.0,58.400001525878906,12173.0 +2025-03-27,57.900001525878906,59.900001525878906,57.900001525878906,59.79999923706055,20750.0 +2025-04-03,59.599998474121094,59.70000076293945,57.900001525878906,59.099998474121094,17525.0 +2025-04-06,56.0,56.0,53.20000076293945,54.70000076293945,54861.0 +2025-04-07,52.5,55.400001525878906,51.5,55.0,61331.0 +2025-04-08,55.70000076293945,57.70000076293945,55.0,55.599998474121094,44556.0 +2025-04-09,55.400001525878906,55.400001525878906,53.400001525878906,53.400001525878906,26400.0 +2025-04-10,57.0,57.0,54.70000076293945,56.20000076293945,46427.0 +2025-04-13,56.5,57.0,56.20000076293945,56.900001525878906,25047.0 +2025-04-14,56.70000076293945,58.20000076293945,56.599998474121094,58.0,51628.0 +2025-04-15,57.70000076293945,58.20000076293945,56.70000076293945,57.0,33768.0 +2025-04-16,57.0,58.0,56.70000076293945,57.0,17308.0 +2025-04-17,57.0,57.0,57.0,57.0,0.0 +2025-04-20,56.0,56.599998474121094,55.0,55.400001525878906,73388.0 +2025-04-21,55.5,55.5,54.599998474121094,54.900001525878906,60620.0 +2025-04-22,54.5,55.29999923706055,54.099998474121094,55.099998474121094,54529.0 +2025-04-23,55.099998474121094,55.79999923706055,55.0,55.29999923706055,33134.0 +2025-04-24,55.599998474121094,56.0,55.20000076293945,55.70000076293945,36713.0 +2025-04-27,55.599998474121094,56.5,55.400001525878906,56.5,39662.0 +2025-04-28,56.599998474121094,57.599998474121094,56.400001525878906,57.20000076293945,65468.0 +2025-04-29,56.900001525878906,57.79999923706055,56.400001525878906,57.29999923706055,77427.0 +2025-04-30,57.599998474121094,57.599998474121094,56.0,56.20000076293945,38677.0 +2025-05-01,55.5,56.099998474121094,54.0,55.400001525878906,31982.0 +2025-05-04,55.400001525878906,55.900001525878906,52.5,54.5,22106.0 +2025-05-05,55.0,55.099998474121094,54.20000076293945,55.099998474121094,28142.0 +2025-05-06,54.400001525878906,54.900001525878906,54.099998474121094,54.20000076293945,27041.0 +2025-05-07,54.20000076293945,54.29999923706055,53.400001525878906,54.29999923706055,20503.0 +2025-05-08,54.29999923706055,54.5,53.099998474121094,53.599998474121094,14593.0 +2025-05-11,53.599998474121094,54.5,53.5,54.5,27792.0 +2025-05-12,54.900001525878906,54.900001525878906,54.29999923706055,54.79999923706055,43983.0 +2025-05-13,54.5,54.900001525878906,54.0,54.599998474121094,25007.0 +2025-05-14,54.79999923706055,55.599998474121094,54.5,55.400001525878906,50468.0 +2025-05-15,55.5,56.5,54.70000076293945,55.20000076293945,70769.0 +2025-05-18,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0.0 +2025-05-19,54.599998474121094,55.20000076293945,54.5,55.0,19447.0 +2025-05-20,55.0,55.70000076293945,54.5,55.20000076293945,16229.0 +2025-05-21,55.400001525878906,55.5,54.20000076293945,55.0,15656.0 +2025-05-22,54.20000076293945,54.70000076293945,54.0,54.0,17016.0 +2025-05-25,53.29999923706055,54.5,53.29999923706055,53.79999923706055,19405.0 +2025-05-26,54.5,54.5,52.70000076293945,53.599998474121094,18763.0 +2025-05-27,53.70000076293945,53.70000076293945,52.400001525878906,52.599998474121094,8668.0 +2025-05-28,52.79999923706055,53.400001525878906,52.5,53.0,14227.0 +2025-05-29,53.0,53.5,52.5,53.5,16905.0 +2025-06-01,52.79999923706055,53.5,52.20000076293945,52.29999923706055,13474.0 +2025-06-02,52.400001525878906,52.900001525878906,52.400001525878906,52.900001525878906,10919.0 +2025-06-03,53.20000076293945,53.20000076293945,52.70000076293945,52.70000076293945,5545.0 +2025-06-04,52.70000076293945,54.099998474121094,52.70000076293945,53.5,7618.0 +2025-06-11,53.400001525878906,54.29999923706055,53.20000076293945,53.70000076293945,12547.0 +2025-06-12,53.20000076293945,53.20000076293945,51.900001525878906,52.0,20929.0 +2025-06-15,51.20000076293945,51.400001525878906,49.400001525878906,51.29999923706055,36019.0 +2025-06-16,50.79999923706055,52.5,50.79999923706055,52.20000076293945,22793.0 +2025-06-17,52.20000076293945,52.20000076293945,50.70000076293945,51.29999923706055,24288.0 +2025-06-18,51.400001525878906,51.400001525878906,49.599998474121094,50.5,42114.0 +2025-06-19,50.0,51.20000076293945,49.599998474121094,51.20000076293945,49862.0 +2025-06-22,51.0,51.79999923706055,49.849998474121094,50.900001525878906,35722.0 +2025-06-23,50.900001525878906,51.5,50.79999923706055,51.5,19613.0 +2025-06-24,52.0,53.0,52.0,52.79999923706055,42261.0 +2025-06-25,53.0,53.29999923706055,52.599998474121094,53.0,16529.0 +2025-06-26,53.400001525878906,53.599998474121094,52.70000076293945,53.5,16172.0 +2025-06-29,53.5,55.0,53.5,54.20000076293945,25109.0 +2025-06-30,53.79999923706055,54.29999923706055,53.79999923706055,53.849998474121094,20881.0 +2025-07-01,54.29999923706055,54.29999923706055,53.54999923706055,54.150001525878906,29298.0 +2025-07-02,54.20000076293945,55.79999923706055,54.099998474121094,55.04999923706055,68749.0 +2025-07-03,55.04999923706055,55.04999923706055,54.5,54.599998474121094,18010.0 +2025-07-06,54.599998474121094,55.0,54.29999923706055,54.900001525878906,17887.0 +2025-07-07,55.0,55.5,54.400001525878906,54.70000076293945,36198.0 +2025-07-08,54.599998474121094,54.599998474121094,54.20000076293945,54.400001525878906,19725.0 +2025-07-09,54.400001525878906,54.54999923706055,53.849998474121094,54.54999923706055,24366.0 +2025-07-10,54.599998474121094,54.599998474121094,54.20000076293945,54.400001525878906,12064.0 +2025-07-13,54.400001525878906,54.849998474121094,54.04999923706055,54.20000076293945,21729.0 +2025-07-14,54.0,54.04999923706055,53.150001525878906,53.150001525878906,20535.0 +2025-07-15,53.20000076293945,53.5,52.70000076293945,52.849998474121094,13483.0 +2025-07-16,52.75,53.150001525878906,51.95000076293945,51.95000076293945,27779.0 +2025-07-17,51.95000076293945,51.95000076293945,51.95000076293945,51.95000076293945,0.0 +2025-07-20,51.79999923706055,52.45000076293945,51.5,51.650001525878906,20584.0 +2025-07-21,51.650001525878906,51.849998474121094,51.20000076293945,51.70000076293945,13442.0 +2025-07-22,51.70000076293945,51.900001525878906,50.54999923706055,50.95000076293945,13106.0 +2025-07-23,50.79999923706055,51.900001525878906,50.650001525878906,51.349998474121094,14667.0 +2025-07-24,51.349998474121094,51.79999923706055,50.79999923706055,51.20000076293945,12573.0 +2025-07-27,51.20000076293945,51.70000076293945,50.900001525878906,51.20000076293945,10653.0 +2025-07-28,51.25,51.25,49.939998626708984,50.0,42954.0 +2025-07-29,50.0,50.25,49.70000076293945,50.04999923706055,19162.0 +2025-07-30,50.25,50.29999923706055,49.880001068115234,50.0,33659.0 +2025-07-31,50.04999923706055,50.04999923706055,49.7400016784668,49.7599983215332,19700.0 +2025-08-03,49.779998779296875,49.939998626708984,49.2599983215332,49.29999923706055,21302.0 +2025-08-04,49.29999923706055,49.900001525878906,49.060001373291016,49.779998779296875,50087.0 +2025-08-05,49.779998779296875,50.54999923706055,49.560001373291016,49.720001220703125,46051.0 +2025-08-06,49.70000076293945,49.959999084472656,49.5,49.900001525878906,13171.0 +2025-08-07,49.900001525878906,50.349998474121094,49.58000183105469,50.25,13631.0 +2025-08-10,50.25,50.45000076293945,49.900001525878906,50.0,28263.0 +2025-08-11,50.04999923706055,50.29999923706055,49.540000915527344,49.560001373291016,26135.0 +2025-08-12,49.560001373291016,52.650001525878906,49.400001525878906,50.20000076293945,111638.0 +2025-08-13,50.900001525878906,51.349998474121094,50.29999923706055,51.0,39442.0 +2025-08-14,51.0,52.900001525878906,51.0,51.04999923706055,57253.0 +2025-08-17,51.0,51.900001525878906,51.0,51.400001525878906,20094.0 +2025-08-18,51.400001525878906,51.45000076293945,50.70000076293945,51.29999923706055,23481.0 +2025-08-19,51.75,51.849998474121094,50.5,51.5,24333.0 +2025-08-20,51.20000076293945,52.45000076293945,51.150001525878906,52.45000076293945,20340.0 +2025-08-21,52.0,52.0,51.0,51.25,18354.0 +2025-08-24,51.45000076293945,52.150001525878906,51.45000076293945,51.599998474121094,30295.0 +2025-08-25,51.349998474121094,51.900001525878906,50.599998474121094,51.0,26014.0 +2025-08-26,50.5,51.5,50.5,51.29999923706055,8807.0 +2025-08-27,51.0,51.54999923706055,50.5,50.599998474121094,14576.0 +2025-08-28,50.650001525878906,52.400001525878906,50.650001525878906,51.349998474121094,98497.0 +2025-08-31,51.95000076293945,52.150001525878906,50.75,51.5,26823.0 +2025-09-01,50.5,51.29999923706055,50.349998474121094,50.54999923706055,22583.0 +2025-09-02,50.650001525878906,50.95000076293945,50.04999923706055,50.04999923706055,15594.0 +2025-09-03,50.04999923706055,51.29999923706055,50.04999923706055,50.5,16927.0 +2025-09-04,50.5,50.75,50.349998474121094,50.5,5244.0 diff --git a/data/2283.csv b/data/2283.csv new file mode 100644 index 0000000000000000000000000000000000000000..1da8a7e928b427f5a0102b81624f3acfa6147c19 --- /dev/null +++ b/data/2283.csv @@ -0,0 +1,550 @@ +date,open,high,low,close,volume +2023-06-22,66.0,78.0,66.0,70.5,8528116.0 +2023-07-02,72.19999694824219,82.4000015258789,72.0999984741211,80.0,7846017.0 +2023-07-03,,,,, +2023-07-04,,,,, +2023-07-05,,,,, +2023-07-06,87.19999694824219,91.69999694824219,87.0999984741211,89.5999984741211,2906775.0 +2023-07-09,90.4000015258789,90.69999694824219,87.5999984741211,88.0,1527321.0 +2023-07-10,88.19999694824219,88.4000015258789,85.19999694824219,85.4000015258789,1531313.0 +2023-07-11,,,,, +2023-07-12,,,,, +2023-07-13,89.19999694824219,96.5,87.5,94.5,6211027.0 +2023-07-16,95.80000305175781,101.5999984741211,95.19999694824219,99.0,5033548.0 +2023-07-17,100.80000305175781,103.5999984741211,100.0,102.0,2854681.0 +2023-07-18,,,,, +2023-07-19,101.5999984741211,103.0,98.69999694824219,99.19999694824219,2085228.0 +2023-07-20,99.0,100.4000015258789,96.80000305175781,98.4000015258789,1956953.0 +2023-07-23,97.5,100.5999984741211,97.5,100.4000015258789,1559682.0 +2023-07-24,100.80000305175781,102.80000305175781,99.4000015258789,99.5,1785924.0 +2023-07-25,,,,, +2023-07-26,97.4000015258789,99.30000305175781,96.69999694824219,97.30000305175781,656012.0 +2023-07-27,97.30000305175781,98.0,93.5999984741211,94.19999694824219,914457.0 +2023-07-30,94.5,95.19999694824219,91.30000305175781,91.5,1357617.0 +2023-07-31,,,,, +2023-08-01,,,,, +2023-08-02,,,,, +2023-08-03,88.5999984741211,91.5,88.0999984741211,91.5,929594.0 +2023-08-06,91.5,92.0,89.5999984741211,89.69999694824219,513763.0 +2023-08-07,89.4000015258789,89.80000305175781,85.69999694824219,87.0999984741211,729345.0 +2023-08-08,87.4000015258789,89.0,86.0999984741211,86.0999984741211,393778.0 +2023-08-09,86.5,86.5999984741211,85.0999984741211,86.5999984741211,408611.0 +2023-08-10,86.5999984741211,90.0,86.4000015258789,90.0,679370.0 +2023-08-13,90.5999984741211,93.5999984741211,90.5999984741211,91.80000305175781,1102752.0 +2023-08-14,92.30000305175781,92.30000305175781,89.5999984741211,89.9000015258789,570520.0 +2023-08-15,89.5999984741211,91.5,89.5,90.30000305175781,386938.0 +2023-08-16,90.80000305175781,90.80000305175781,89.0,89.0999984741211,329336.0 +2023-08-17,89.0,89.4000015258789,86.4000015258789,87.0,720457.0 +2023-08-20,87.0,87.9000015258789,85.5,85.69999694824219,388750.0 +2023-08-21,85.80000305175781,87.30000305175781,85.19999694824219,86.30000305175781,387368.0 +2023-08-22,86.4000015258789,88.0999984741211,86.0,86.5,445100.0 +2023-08-23,87.0,87.5,85.30000305175781,85.4000015258789,477687.0 +2023-08-24,85.30000305175781,85.9000015258789,82.9000015258789,83.69999694824219,657785.0 +2023-08-27,83.9000015258789,84.5999984741211,82.69999694824219,82.9000015258789,331044.0 +2023-08-28,83.0,86.5,81.9000015258789,86.5,1253595.0 +2023-08-29,87.0,87.19999694824219,84.0999984741211,84.0999984741211,948726.0 +2023-08-30,84.5,84.9000015258789,83.69999694824219,84.0,575040.0 +2023-08-31,84.0,84.30000305175781,82.4000015258789,82.69999694824219,410366.0 +2023-09-03,83.0,83.19999694824219,81.80000305175781,82.19999694824219,240501.0 +2023-09-04,82.19999694824219,84.0,81.9000015258789,83.5999984741211,490908.0 +2023-09-05,83.9000015258789,84.69999694824219,83.30000305175781,83.30000305175781,930429.0 +2023-09-06,83.19999694824219,83.5999984741211,80.19999694824219,80.30000305175781,745290.0 +2023-09-07,80.30000305175781,80.30000305175781,77.5,77.69999694824219,765135.0 +2023-09-10,77.9000015258789,78.5,77.0,78.0,527643.0 +2023-09-11,78.0,79.5,77.69999694824219,78.80000305175781,599416.0 +2023-09-12,78.9000015258789,79.0,76.80000305175781,76.80000305175781,717634.0 +2023-09-13,77.30000305175781,77.30000305175781,75.30000305175781,75.5,560306.0 +2023-09-14,75.5,75.69999694824219,74.0999984741211,74.19999694824219,483847.0 +2023-09-17,74.0999984741211,75.0999984741211,72.9000015258789,73.0,506498.0 +2023-09-18,73.0999984741211,73.5,71.19999694824219,72.5,710643.0 +2023-09-19,72.80000305175781,74.19999694824219,71.5,72.4000015258789,1132870.0 +2023-09-20,72.4000015258789,73.0,71.4000015258789,72.19999694824219,679326.0 +2023-09-21,72.4000015258789,72.80000305175781,71.69999694824219,72.19999694824219,823030.0 +2023-09-25,72.0,75.5,70.5,74.69999694824219,1592463.0 +2023-09-26,75.0,75.0,72.5,72.69999694824219,801424.0 +2023-09-27,73.0999984741211,74.4000015258789,72.80000305175781,74.0999984741211,530637.0 +2023-09-28,74.0999984741211,74.4000015258789,72.80000305175781,72.9000015258789,348786.0 +2023-10-01,73.0,73.9000015258789,72.5,73.0,317704.0 +2023-10-02,72.9000015258789,75.0,72.69999694824219,74.19999694824219,732371.0 +2023-10-03,74.19999694824219,74.30000305175781,72.30000305175781,72.4000015258789,433195.0 +2023-10-04,72.0,72.5999984741211,71.0999984741211,72.5999984741211,215884.0 +2023-10-05,72.5,72.80000305175781,71.5999984741211,72.0999984741211,188564.0 +2023-10-08,72.0,72.0,70.0,70.19999694824219,336890.0 +2023-10-09,70.0,72.19999694824219,69.9000015258789,71.0999984741211,310864.0 +2023-10-10,71.0999984741211,71.5,69.0,69.0999984741211,605000.0 +2023-10-11,69.0999984741211,69.69999694824219,67.0999984741211,67.19999694824219,493999.0 +2023-10-12,67.19999694824219,70.19999694824219,67.0,70.0,428535.0 +2023-10-15,70.0,71.69999694824219,69.0,70.0,380076.0 +2023-10-16,70.0,70.30000305175781,69.0,70.0999984741211,268322.0 +2023-10-17,70.19999694824219,71.4000015258789,70.0,70.9000015258789,405762.0 +2023-10-18,70.9000015258789,71.19999694824219,68.80000305175781,68.9000015258789,216858.0 +2023-10-19,68.9000015258789,69.80000305175781,68.5,68.5,182574.0 +2023-10-22,68.5,68.9000015258789,67.30000305175781,67.69999694824219,147972.0 +2023-10-23,67.69999694824219,68.30000305175781,66.4000015258789,66.5,241192.0 +2023-10-24,66.5,67.19999694824219,64.5,66.80000305175781,354092.0 +2023-10-25,67.4000015258789,67.69999694824219,66.0999984741211,67.4000015258789,231515.0 +2023-10-26,67.4000015258789,68.4000015258789,66.80000305175781,66.80000305175781,219161.0 +2023-10-29,66.30000305175781,67.0999984741211,66.0,66.69999694824219,133562.0 +2023-10-30,67.0,69.19999694824219,66.80000305175781,68.0999984741211,385691.0 +2023-10-31,68.30000305175781,70.5,67.5999984741211,67.80000305175781,554379.0 +2023-11-01,67.80000305175781,68.19999694824219,66.30000305175781,67.0,326591.0 +2023-11-02,66.9000015258789,67.5,66.19999694824219,66.19999694824219,362487.0 +2023-11-05,66.69999694824219,67.80000305175781,66.30000305175781,66.80000305175781,407216.0 +2023-11-06,67.0,67.4000015258789,66.0999984741211,66.5,329981.0 +2023-11-07,66.5,66.69999694824219,65.0,65.30000305175781,807745.0 +2023-11-08,65.30000305175781,65.5999984741211,64.69999694824219,64.69999694824219,389347.0 +2023-11-09,64.80000305175781,65.0,64.30000305175781,64.5,265576.0 +2023-11-12,64.80000305175781,66.30000305175781,64.5,66.0,540603.0 +2023-11-13,66.0999984741211,66.30000305175781,65.5999984741211,65.69999694824219,253306.0 +2023-11-14,65.69999694824219,65.9000015258789,65.30000305175781,65.30000305175781,488210.0 +2023-11-15,65.69999694824219,67.9000015258789,65.5,67.30000305175781,1341108.0 +2023-11-16,67.5,68.69999694824219,66.0,66.5,1465180.0 +2023-11-19,66.80000305175781,67.5,66.80000305175781,67.5,539858.0 +2023-11-20,68.0,70.5,67.9000015258789,69.5999984741211,1438339.0 +2023-11-21,70.4000015258789,72.4000015258789,70.4000015258789,71.80000305175781,1407751.0 +2023-11-22,72.0,72.69999694824219,70.9000015258789,71.4000015258789,797343.0 +2023-11-23,71.5,71.80000305175781,71.0999984741211,71.0999984741211,362721.0 +2023-11-26,71.4000015258789,72.5999984741211,71.19999694824219,71.9000015258789,536441.0 +2023-11-27,72.0,72.30000305175781,71.30000305175781,71.30000305175781,278532.0 +2023-11-28,71.80000305175781,72.4000015258789,71.5,72.0999984741211,395008.0 +2023-11-29,72.30000305175781,72.30000305175781,71.4000015258789,71.5999984741211,302984.0 +2023-11-30,71.5999984741211,73.69999694824219,71.5,73.69999694824219,1459332.0 +2023-12-03,73.80000305175781,74.30000305175781,73.0999984741211,73.30000305175781,635349.0 +2023-12-04,73.5999984741211,73.5999984741211,72.4000015258789,72.80000305175781,340744.0 +2023-12-05,72.69999694824219,72.69999694824219,71.69999694824219,72.0,303525.0 +2023-12-06,72.0,73.5,71.5999984741211,73.5,471012.0 +2023-12-07,73.5999984741211,73.69999694824219,71.69999694824219,71.69999694824219,452005.0 +2023-12-10,71.9000015258789,72.5,71.80000305175781,72.0,224823.0 +2023-12-11,72.19999694824219,72.69999694824219,71.5999984741211,72.0,396374.0 +2023-12-12,72.0,72.5999984741211,71.80000305175781,71.9000015258789,283517.0 +2023-12-13,71.9000015258789,72.19999694824219,71.5,71.5,263842.0 +2023-12-14,71.80000305175781,72.30000305175781,71.5999984741211,71.80000305175781,476997.0 +2023-12-17,71.69999694824219,73.0,71.5999984741211,72.30000305175781,545758.0 +2023-12-18,72.4000015258789,72.5999984741211,71.5999984741211,71.5999984741211,331412.0 +2023-12-19,71.69999694824219,72.80000305175781,71.5999984741211,72.5,399542.0 +2023-12-20,72.69999694824219,72.69999694824219,71.69999694824219,72.0,268884.0 +2023-12-21,71.80000305175781,71.9000015258789,71.5,71.5,184130.0 +2023-12-24,71.5999984741211,72.0,71.5999984741211,71.69999694824219,158979.0 +2023-12-25,71.80000305175781,72.0999984741211,71.5999984741211,72.0,238688.0 +2023-12-26,72.0999984741211,73.4000015258789,71.69999694824219,72.5,1014459.0 +2023-12-27,72.80000305175781,73.30000305175781,71.9000015258789,72.80000305175781,526651.0 +2023-12-28,72.80000305175781,74.80000305175781,72.5999984741211,74.0,1118430.0 +2023-12-31,74.4000015258789,75.9000015258789,74.19999694824219,75.0999984741211,745292.0 +2024-01-01,75.9000015258789,76.30000305175781,74.30000305175781,76.30000305175781,715454.0 +2024-01-02,76.30000305175781,76.80000305175781,75.4000015258789,76.5999984741211,604525.0 +2024-01-03,75.80000305175781,76.4000015258789,74.0999984741211,74.19999694824219,699066.0 +2024-01-04,74.0,75.0,73.0999984741211,74.5,364235.0 +2024-01-07,75.0,76.19999694824219,74.80000305175781,75.19999694824219,416161.0 +2024-01-08,75.19999694824219,75.30000305175781,74.4000015258789,74.9000015258789,309055.0 +2024-01-09,74.9000015258789,74.9000015258789,73.5999984741211,73.5999984741211,315779.0 +2024-01-10,73.5999984741211,74.30000305175781,73.19999694824219,74.30000305175781,212202.0 +2024-01-11,74.69999694824219,74.9000015258789,73.69999694824219,73.9000015258789,337271.0 +2024-01-14,73.69999694824219,73.69999694824219,72.4000015258789,72.5,283239.0 +2024-01-15,72.5999984741211,73.4000015258789,72.0999984741211,72.5999984741211,321312.0 +2024-01-16,73.0,74.69999694824219,72.9000015258789,73.80000305175781,598587.0 +2024-01-17,73.80000305175781,74.19999694824219,72.30000305175781,72.30000305175781,379664.0 +2024-01-18,72.30000305175781,72.5999984741211,70.69999694824219,71.69999694824219,290260.0 +2024-01-21,71.80000305175781,74.0,71.80000305175781,73.30000305175781,534175.0 +2024-01-22,73.80000305175781,75.9000015258789,73.80000305175781,74.4000015258789,1127603.0 +2024-01-23,75.4000015258789,78.19999694824219,75.0,76.4000015258789,1552123.0 +2024-01-24,76.80000305175781,77.80000305175781,76.19999694824219,76.69999694824219,592645.0 +2024-01-25,77.0999984741211,78.5999984741211,76.4000015258789,77.69999694824219,620140.0 +2024-01-28,78.4000015258789,79.0,76.5999984741211,76.69999694824219,490665.0 +2024-01-29,76.9000015258789,76.9000015258789,75.19999694824219,75.19999694824219,394816.0 +2024-01-30,75.30000305175781,75.5999984741211,72.4000015258789,73.0999984741211,561291.0 +2024-01-31,73.0999984741211,74.5,72.5999984741211,73.4000015258789,329775.0 +2024-02-01,73.9000015258789,73.9000015258789,72.4000015258789,72.9000015258789,241929.0 +2024-02-04,73.30000305175781,75.5,73.0999984741211,75.5,303394.0 +2024-02-05,75.69999694824219,76.4000015258789,75.0999984741211,75.5,415953.0 +2024-02-06,75.69999694824219,76.19999694824219,74.80000305175781,75.80000305175781,304676.0 +2024-02-07,76.4000015258789,79.5999984741211,76.0999984741211,78.80000305175781,1452897.0 +2024-02-08,79.4000015258789,79.4000015258789,77.4000015258789,77.9000015258789,468355.0 +2024-02-11,78.19999694824219,79.0,77.0999984741211,78.9000015258789,377884.0 +2024-02-12,78.9000015258789,81.5,78.5,81.4000015258789,1592199.0 +2024-02-13,82.0,83.80000305175781,80.5,80.80000305175781,1366539.0 +2024-02-14,80.5999984741211,81.4000015258789,79.69999694824219,80.0999984741211,577795.0 +2024-02-15,80.80000305175781,81.0999984741211,79.0,79.0,647924.0 +2024-02-18,79.19999694824219,83.0,79.19999694824219,82.4000015258789,1145893.0 +2024-02-19,82.80000305175781,82.80000305175781,81.0999984741211,81.30000305175781,582060.0 +2024-02-20,81.5,82.0999984741211,80.69999694824219,80.80000305175781,407735.0 +2024-02-21,80.5999984741211,81.4000015258789,79.0999984741211,79.19999694824219,358215.0 +2024-02-25,80.69999694824219,81.69999694824219,80.19999694824219,81.4000015258789,409629.0 +2024-02-26,81.19999694824219,81.30000305175781,79.0,79.0,341524.0 +2024-02-27,79.0,80.30000305175781,78.0,79.5999984741211,261653.0 +2024-02-28,79.69999694824219,81.5,79.4000015258789,81.30000305175781,366297.0 +2024-02-29,81.5999984741211,81.69999694824219,80.80000305175781,81.5999984741211,367217.0 +2024-03-03,81.80000305175781,84.5999984741211,81.4000015258789,84.5,1456632.0 +2024-03-04,85.19999694824219,88.4000015258789,83.69999694824219,85.5,1974328.0 +2024-03-05,85.69999694824219,85.80000305175781,83.5999984741211,84.30000305175781,442255.0 +2024-03-06,84.30000305175781,85.0,83.30000305175781,83.69999694824219,430692.0 +2024-03-07,83.69999694824219,84.0,82.0,82.5,362105.0 +2024-03-10,82.5999984741211,83.5,82.0,82.30000305175781,290199.0 +2024-03-11,84.0,85.9000015258789,82.69999694824219,83.30000305175781,773446.0 +2024-03-12,84.0999984741211,86.19999694824219,83.5,85.30000305175781,689533.0 +2024-03-13,85.9000015258789,87.80000305175781,85.0,87.80000305175781,732209.0 +2024-03-14,88.0,89.9000015258789,87.30000305175781,88.0,1010720.0 +2024-03-17,88.19999694824219,88.19999694824219,87.0,87.0,318440.0 +2024-03-18,87.0,87.0,84.0999984741211,84.80000305175781,466345.0 +2024-03-19,84.80000305175781,86.5,84.0,85.19999694824219,229754.0 +2024-03-20,85.9000015258789,86.19999694824219,84.5,85.69999694824219,203335.0 +2024-03-21,86.0999984741211,88.80000305175781,85.69999694824219,86.4000015258789,599329.0 +2024-03-24,86.5999984741211,87.9000015258789,85.80000305175781,87.9000015258789,337330.0 +2024-03-25,88.30000305175781,89.30000305175781,87.5,89.19999694824219,704780.0 +2024-03-26,89.5999984741211,90.0,87.19999694824219,87.9000015258789,865816.0 +2024-03-27,87.9000015258789,88.0,82.5999984741211,83.4000015258789,1098159.0 +2024-03-28,85.9000015258789,85.9000015258789,79.9000015258789,80.30000305175781,1021563.0 +2024-03-31,80.30000305175781,80.5,77.19999694824219,77.5,359339.0 +2024-04-01,77.4000015258789,78.19999694824219,74.9000015258789,76.80000305175781,559422.0 +2024-04-02,77.0,77.0999984741211,75.0,75.4000015258789,391303.0 +2024-04-03,75.9000015258789,76.4000015258789,73.9000015258789,74.0,575059.0 +2024-04-04,74.0999984741211,77.30000305175781,74.0999984741211,77.0,741936.0 +2024-04-14,74.0,76.19999694824219,74.0,75.9000015258789,427412.0 +2024-04-15,76.30000305175781,76.9000015258789,75.80000305175781,76.19999694824219,440469.0 +2024-04-16,76.19999694824219,76.69999694824219,74.80000305175781,74.80000305175781,315962.0 +2024-04-17,74.80000305175781,75.30000305175781,73.9000015258789,74.5,288998.0 +2024-04-18,74.69999694824219,75.80000305175781,74.4000015258789,75.19999694824219,227397.0 +2024-04-21,75.19999694824219,75.30000305175781,74.4000015258789,74.80000305175781,160550.0 +2024-04-22,74.80000305175781,74.9000015258789,73.80000305175781,74.5,246853.0 +2024-04-23,74.69999694824219,75.4000015258789,74.19999694824219,74.5999984741211,251520.0 +2024-04-24,81.9000015258789,81.9000015258789,77.5,78.80000305175781,1969215.0 +2024-04-25,78.9000015258789,80.69999694824219,78.0,79.0,647338.0 +2024-04-28,79.0999984741211,79.19999694824219,76.69999694824219,76.9000015258789,274601.0 +2024-04-29,76.9000015258789,80.80000305175781,76.9000015258789,80.80000305175781,905080.0 +2024-04-30,80.80000305175781,82.80000305175781,80.19999694824219,82.5999984741211,503027.0 +2024-05-01,82.0999984741211,84.0,81.9000015258789,83.30000305175781,488092.0 +2024-05-02,83.69999694824219,86.80000305175781,82.80000305175781,83.5,1434764.0 +2024-05-05,84.0,85.5999984741211,83.19999694824219,84.5,597770.0 +2024-05-06,85.0,85.0,82.5999984741211,82.69999694824219,440019.0 +2024-05-07,82.69999694824219,84.69999694824219,82.19999694824219,83.9000015258789,350292.0 +2024-05-08,83.9000015258789,84.5,83.19999694824219,83.30000305175781,314287.0 +2024-05-09,83.5,84.5999984741211,83.0,83.80000305175781,349702.0 +2024-05-12,84.0,84.0999984741211,82.9000015258789,83.5,261008.0 +2024-05-13,83.5,83.80000305175781,81.0,81.0,270016.0 +2024-05-14,80.5999984741211,80.80000305175781,78.69999694824219,78.9000015258789,379599.0 +2024-05-15,78.9000015258789,80.0,78.4000015258789,79.5,154399.0 +2024-05-16,79.5,80.30000305175781,77.0,77.69999694824219,290501.0 +2024-05-19,78.0,78.4000015258789,76.80000305175781,77.19999694824219,154899.0 +2024-05-20,77.0,77.5999984741211,75.9000015258789,76.69999694824219,141767.0 +2024-05-21,77.0,77.5,75.80000305175781,76.80000305175781,196308.0 +2024-05-22,77.0,77.4000015258789,75.80000305175781,76.5999984741211,128254.0 +2024-05-23,76.5999984741211,76.69999694824219,74.9000015258789,75.5,180557.0 +2024-05-26,75.5,75.5,74.0999984741211,74.5999984741211,157827.0 +2024-05-27,74.80000305175781,75.0,73.4000015258789,74.0999984741211,144441.0 +2024-05-28,74.0999984741211,74.4000015258789,71.9000015258789,72.0,260839.0 +2024-05-29,72.0999984741211,73.0999984741211,71.5999984741211,72.0999984741211,211043.0 +2024-05-30,72.4000015258789,72.4000015258789,70.0999984741211,70.5,241809.0 +2024-06-02,70.5,70.80000305175781,69.80000305175781,69.80000305175781,602912.0 +2024-06-03,70.0,71.5999984741211,69.0,71.30000305175781,666000.0 +2024-06-04,71.30000305175781,71.80000305175781,69.5999984741211,70.19999694824219,451579.0 +2024-06-05,70.19999694824219,70.69999694824219,69.0,70.19999694824219,319479.0 +2024-06-06,70.0999984741211,70.69999694824219,69.0,69.4000015258789,268387.0 +2024-06-09,69.5,70.69999694824219,69.0999984741211,70.4000015258789,347513.0 +2024-06-10,70.5999984741211,71.9000015258789,70.5999984741211,71.5,338883.0 +2024-06-11,71.69999694824219,73.0999984741211,71.5,72.69999694824219,320294.0 +2024-06-12,72.69999694824219,72.69999694824219,70.80000305175781,70.9000015258789,193989.0 +2024-06-13,71.0,72.0,69.9000015258789,70.69999694824219,141365.0 +2024-06-23,70.9000015258789,71.30000305175781,69.5,70.19999694824219,236689.0 +2024-06-24,70.19999694824219,71.0,69.69999694824219,70.0,136008.0 +2024-06-25,70.30000305175781,72.19999694824219,70.30000305175781,71.9000015258789,275372.0 +2024-06-26,72.0,72.19999694824219,71.30000305175781,71.4000015258789,166190.0 +2024-06-27,71.4000015258789,71.69999694824219,70.30000305175781,71.5,126209.0 +2024-06-30,71.5,75.30000305175781,71.5,74.0,787827.0 +2024-07-01,74.19999694824219,74.4000015258789,72.5,72.5,269301.0 +2024-07-02,72.69999694824219,74.30000305175781,72.0,72.80000305175781,306229.0 +2024-07-03,72.80000305175781,73.0999984741211,72.0999984741211,72.4000015258789,103843.0 +2024-07-04,72.19999694824219,73.69999694824219,72.19999694824219,73.5,176189.0 +2024-07-07,73.5999984741211,74.19999694824219,72.69999694824219,72.80000305175781,130561.0 +2024-07-08,72.9000015258789,73.0,72.0999984741211,72.5999984741211,101638.0 +2024-07-09,72.4000015258789,73.69999694824219,72.30000305175781,73.4000015258789,130362.0 +2024-07-10,73.5999984741211,73.5999984741211,72.5999984741211,73.0999984741211,114763.0 +2024-07-11,73.0999984741211,73.0999984741211,72.5,73.0999984741211,123979.0 +2024-07-14,73.19999694824219,74.19999694824219,73.0999984741211,73.80000305175781,212751.0 +2024-07-15,73.80000305175781,74.4000015258789,73.30000305175781,73.80000305175781,136384.0 +2024-07-16,73.80000305175781,74.30000305175781,73.5,73.80000305175781,149914.0 +2024-07-17,74.0,74.19999694824219,73.5,73.80000305175781,119813.0 +2024-07-18,73.80000305175781,75.0,73.4000015258789,74.9000015258789,240306.0 +2024-07-21,74.69999694824219,75.5,74.0,74.0999984741211,316189.0 +2024-07-22,74.0999984741211,74.5,73.69999694824219,74.4000015258789,207179.0 +2024-07-23,75.30000305175781,75.9000015258789,73.5999984741211,73.80000305175781,782297.0 +2024-07-24,73.80000305175781,73.80000305175781,73.0,73.0,277656.0 +2024-07-25,73.0,73.5999984741211,72.69999694824219,73.0,225763.0 +2024-07-28,73.0,73.5,72.5,73.0,265630.0 +2024-07-29,73.0999984741211,73.30000305175781,72.69999694824219,73.30000305175781,178789.0 +2024-07-30,73.5,73.80000305175781,73.0999984741211,73.30000305175781,232146.0 +2024-07-31,71.9000015258789,72.0999984741211,70.9000015258789,70.9000015258789,243344.0 +2024-08-01,70.9000015258789,71.30000305175781,70.4000015258789,70.9000015258789,171247.0 +2024-08-04,69.0,70.0,67.4000015258789,67.4000015258789,288059.0 +2024-08-05,67.0,67.0,62.5,63.599998474121094,762256.0 +2024-08-06,64.5,66.30000305175781,64.0,65.30000305175781,609808.0 +2024-08-07,65.30000305175781,67.5,64.9000015258789,66.80000305175781,385608.0 +2024-08-08,66.69999694824219,66.69999694824219,64.5,65.4000015258789,367022.0 +2024-08-11,65.80000305175781,67.19999694824219,65.80000305175781,66.19999694824219,426769.0 +2024-08-12,66.0999984741211,66.19999694824219,65.19999694824219,65.4000015258789,273179.0 +2024-08-13,65.69999694824219,65.9000015258789,65.0,65.5999984741211,206505.0 +2024-08-14,65.69999694824219,67.0,65.69999694824219,66.80000305175781,358867.0 +2024-08-15,67.19999694824219,68.19999694824219,66.5,67.0999984741211,303525.0 +2024-08-18,68.30000305175781,70.0999984741211,67.69999694824219,69.9000015258789,458044.0 +2024-08-19,70.0,70.80000305175781,69.80000305175781,70.19999694824219,372585.0 +2024-08-20,70.30000305175781,70.4000015258789,69.5999984741211,69.80000305175781,214578.0 +2024-08-21,69.80000305175781,70.19999694824219,69.19999694824219,69.69999694824219,177313.0 +2024-08-22,70.0,71.30000305175781,69.9000015258789,70.5,365187.0 +2024-08-25,71.30000305175781,72.19999694824219,71.0,71.5,479125.0 +2024-08-26,71.80000305175781,72.5,71.19999694824219,72.0999984741211,473505.0 +2024-08-27,,,,, +2024-08-28,71.19999694824219,71.30000305175781,70.5,70.80000305175781,321713.0 +2024-08-29,70.80000305175781,72.30000305175781,70.80000305175781,71.69999694824219,426408.0 +2024-09-01,72.30000305175781,73.5999984741211,72.0999984741211,72.30000305175781,538281.0 +2024-09-02,72.4000015258789,72.5999984741211,71.0999984741211,71.30000305175781,402253.0 +2024-09-03,71.4000015258789,73.9000015258789,71.0999984741211,73.19999694824219,913129.0 +2024-09-04,72.5,72.69999694824219,70.69999694824219,71.80000305175781,752585.0 +2024-09-05,72.9000015258789,73.0999984741211,71.69999694824219,72.0,671197.0 +2024-09-08,71.5,72.30000305175781,71.0999984741211,71.5,268892.0 +2024-09-09,71.69999694824219,71.80000305175781,70.9000015258789,71.30000305175781,147693.0 +2024-09-10,71.5,72.0,71.0,71.5,181929.0 +2024-09-11,71.80000305175781,71.80000305175781,70.4000015258789,70.69999694824219,195492.0 +2024-09-12,70.9000015258789,71.5999984741211,70.80000305175781,71.0999984741211,118643.0 +2024-09-15,71.4000015258789,71.5999984741211,69.5,69.80000305175781,283217.0 +2024-09-16,69.80000305175781,69.80000305175781,69.0,69.5999984741211,176294.0 +2024-09-17,69.5,69.5999984741211,68.9000015258789,69.0,150668.0 +2024-09-18,69.0,70.5,68.80000305175781,70.4000015258789,224557.0 +2024-09-19,70.5999984741211,71.80000305175781,70.0999984741211,71.19999694824219,292709.0 +2024-09-22,71.69999694824219,71.9000015258789,71.0999984741211,71.5999984741211,174598.0 +2024-09-24,71.9000015258789,72.19999694824219,71.0,72.0999984741211,198479.0 +2024-09-25,72.19999694824219,73.0999984741211,71.9000015258789,72.5999984741211,518949.0 +2024-09-26,72.80000305175781,73.19999694824219,71.9000015258789,72.0999984741211,312553.0 +2024-09-29,72.0999984741211,72.4000015258789,71.4000015258789,71.5,272989.0 +2024-09-30,71.19999694824219,71.69999694824219,70.5999984741211,70.80000305175781,216056.0 +2024-10-01,70.80000305175781,70.9000015258789,70.19999694824219,70.30000305175781,116269.0 +2024-10-02,70.0,70.19999694824219,69.0999984741211,69.30000305175781,277297.0 +2024-10-03,69.30000305175781,69.80000305175781,68.5999984741211,69.0,207671.0 +2024-10-06,69.0,69.4000015258789,66.0,66.19999694824219,307261.0 +2024-10-07,66.0,70.0999984741211,66.0,69.9000015258789,363984.0 +2024-10-08,70.4000015258789,70.4000015258789,66.9000015258789,67.30000305175781,583735.0 +2024-10-09,67.69999694824219,67.80000305175781,65.69999694824219,65.69999694824219,331916.0 +2024-10-10,65.80000305175781,66.80000305175781,65.69999694824219,66.0,168359.0 +2024-10-13,67.0,67.19999694824219,65.0999984741211,65.19999694824219,367026.0 +2024-10-14,65.30000305175781,66.19999694824219,65.19999694824219,65.5,244264.0 +2024-10-15,65.69999694824219,66.0999984741211,65.19999694824219,65.69999694824219,199781.0 +2024-10-16,65.9000015258789,68.69999694824219,65.5999984741211,68.69999694824219,616143.0 +2024-10-17,67.5,68.0,66.0999984741211,66.30000305175781,222589.0 +2024-10-20,66.5999984741211,66.5999984741211,65.5,65.9000015258789,154978.0 +2024-10-21,65.9000015258789,67.4000015258789,65.80000305175781,66.80000305175781,213353.0 +2024-10-22,68.0,68.19999694824219,66.0,66.30000305175781,456385.0 +2024-10-23,66.30000305175781,66.5999984741211,65.5999984741211,65.5999984741211,175662.0 +2024-10-24,65.5999984741211,66.80000305175781,65.30000305175781,65.5999984741211,265969.0 +2024-10-27,66.19999694824219,67.19999694824219,66.19999694824219,66.69999694824219,212528.0 +2024-10-28,66.30000305175781,66.80000305175781,66.0999984741211,66.5999984741211,205461.0 +2024-10-29,66.5,66.5,64.4000015258789,64.5999984741211,470244.0 +2024-10-30,,,,, +2024-10-31,64.5,64.9000015258789,63.79999923706055,64.69999694824219,201500.0 +2024-11-03,64.5,65.0,64.0,64.19999694824219,137359.0 +2024-11-04,64.0999984741211,64.4000015258789,63.29999923706055,63.599998474121094,185027.0 +2024-11-05,,,,, +2024-11-06,64.0999984741211,64.69999694824219,63.599998474121094,64.0,134846.0 +2024-11-07,64.0,64.19999694824219,63.29999923706055,63.400001525878906,101604.0 +2024-11-10,63.5,64.0,63.29999923706055,63.599998474121094,155026.0 +2024-11-11,63.599998474121094,63.599998474121094,62.70000076293945,63.0,125038.0 +2024-11-12,63.0,63.0,62.599998474121094,62.79999923706055,122828.0 +2024-11-13,62.79999923706055,62.79999923706055,62.0,62.099998474121094,105889.0 +2024-11-14,62.099998474121094,62.29999923706055,60.0,60.20000076293945,333890.0 +2024-11-17,60.20000076293945,61.0,60.0,60.0,143003.0 +2024-11-18,60.5,60.70000076293945,59.599998474121094,59.79999923706055,108129.0 +2024-11-19,59.79999923706055,60.5,59.5,59.79999923706055,186969.0 +2024-11-20,59.79999923706055,60.5,59.70000076293945,60.20000076293945,99681.0 +2024-11-21,60.29999923706055,60.5,59.599998474121094,59.79999923706055,96395.0 +2024-11-24,61.20000076293945,62.5,59.70000076293945,59.79999923706055,382551.0 +2024-11-25,60.099998474121094,60.70000076293945,59.70000076293945,59.900001525878906,155590.0 +2024-11-26,60.0,60.900001525878906,60.0,60.099998474121094,172776.0 +2024-11-27,60.400001525878906,60.79999923706055,60.0,60.400001525878906,117540.0 +2024-11-28,60.79999923706055,60.79999923706055,59.79999923706055,60.099998474121094,97854.0 +2024-12-01,60.099998474121094,60.400001525878906,60.0,60.0,67976.0 +2024-12-02,60.099998474121094,60.20000076293945,59.599998474121094,59.79999923706055,66112.0 +2024-12-03,59.900001525878906,60.20000076293945,59.599998474121094,60.0,107934.0 +2024-12-04,60.0,60.70000076293945,59.599998474121094,60.400001525878906,168352.0 +2024-12-05,60.5,61.79999923706055,60.5,61.599998474121094,223435.0 +2024-12-08,61.70000076293945,62.900001525878906,61.599998474121094,62.5,185259.0 +2024-12-09,62.5,62.599998474121094,61.70000076293945,62.0,113528.0 +2024-12-10,62.5,62.5,61.900001525878906,62.0,96092.0 +2024-12-11,62.29999923706055,63.29999923706055,62.099998474121094,63.20000076293945,133308.0 +2024-12-12,63.20000076293945,63.20000076293945,62.29999923706055,62.599998474121094,68892.0 +2024-12-15,62.5,62.70000076293945,61.70000076293945,61.70000076293945,64782.0 +2024-12-16,62.0,62.0,61.20000076293945,61.20000076293945,46906.0 +2024-12-17,61.20000076293945,61.79999923706055,60.79999923706055,60.79999923706055,85801.0 +2024-12-18,60.79999923706055,61.0,60.0,60.400001525878906,92514.0 +2024-12-19,60.099998474121094,60.70000076293945,59.79999923706055,60.099998474121094,130904.0 +2024-12-22,60.20000076293945,60.79999923706055,59.599998474121094,59.70000076293945,115258.0 +2024-12-23,59.900001525878906,59.900001525878906,58.900001525878906,59.099998474121094,92721.0 +2024-12-24,59.79999923706055,60.599998474121094,59.599998474121094,59.900001525878906,139810.0 +2024-12-25,59.900001525878906,59.900001525878906,59.29999923706055,59.400001525878906,48332.0 +2024-12-26,59.70000076293945,59.900001525878906,59.20000076293945,59.599998474121094,47749.0 +2024-12-29,59.5,60.0,59.29999923706055,59.599998474121094,46667.0 +2024-12-30,59.70000076293945,60.0,59.400001525878906,59.79999923706055,57198.0 +2024-12-31,59.79999923706055,60.70000076293945,59.79999923706055,60.5,62492.0 +2025-01-01,60.20000076293945,60.5,59.79999923706055,59.900001525878906,50474.0 +2025-01-02,60.0,60.099998474121094,59.5,60.0,63986.0 +2025-01-05,60.0,60.20000076293945,59.099998474121094,59.5,56361.0 +2025-01-06,59.5,60.0,59.20000076293945,59.5,47191.0 +2025-01-07,59.5,60.20000076293945,59.29999923706055,59.599998474121094,106853.0 +2025-01-08,59.5,60.599998474121094,59.5,60.29999923706055,139960.0 +2025-01-09,60.400001525878906,60.400001525878906,59.79999923706055,60.0,108105.0 +2025-01-12,59.900001525878906,60.400001525878906,59.900001525878906,60.099998474121094,89882.0 +2025-01-13,60.099998474121094,60.29999923706055,59.900001525878906,60.20000076293945,45420.0 +2025-01-14,60.0,61.0,60.0,60.400001525878906,96573.0 +2025-01-15,60.400001525878906,60.79999923706055,60.400001525878906,60.400001525878906,71150.0 +2025-01-16,60.400001525878906,62.099998474121094,60.400001525878906,61.599998474121094,214004.0 +2025-01-19,62.20000076293945,62.400001525878906,61.79999923706055,62.0,137873.0 +2025-01-20,62.0,62.20000076293945,61.400001525878906,61.70000076293945,100979.0 +2025-01-21,61.5,62.20000076293945,61.20000076293945,62.20000076293945,99324.0 +2025-01-22,62.20000076293945,62.20000076293945,61.5,61.5,83883.0 +2025-01-23,61.5,61.79999923706055,61.20000076293945,61.599998474121094,84586.0 +2025-01-26,61.79999923706055,61.79999923706055,61.29999923706055,61.599998474121094,77420.0 +2025-01-27,61.70000076293945,61.900001525878906,61.099998474121094,61.20000076293945,81889.0 +2025-01-28,61.20000076293945,61.79999923706055,61.099998474121094,61.29999923706055,88203.0 +2025-01-29,61.400001525878906,61.5,61.0,61.20000076293945,64956.0 +2025-01-30,61.099998474121094,61.79999923706055,60.900001525878906,61.79999923706055,132463.0 +2025-02-02,61.79999923706055,62.20000076293945,61.400001525878906,61.400001525878906,77032.0 +2025-02-03,61.599998474121094,61.599998474121094,61.0,61.20000076293945,61724.0 +2025-02-04,61.20000076293945,61.599998474121094,61.20000076293945,61.5,48433.0 +2025-02-05,61.79999923706055,62.70000076293945,61.5,62.20000076293945,198055.0 +2025-02-06,62.5,62.5,61.599998474121094,61.79999923706055,115115.0 +2025-02-09,61.70000076293945,62.599998474121094,61.5,62.400001525878906,126252.0 +2025-02-10,62.5,64.0999984741211,62.400001525878906,63.099998474121094,310779.0 +2025-02-11,63.20000076293945,63.5,62.5,62.599998474121094,90054.0 +2025-02-12,62.599998474121094,63.0,62.099998474121094,62.5,74300.0 +2025-02-13,62.5,62.599998474121094,61.79999923706055,61.900001525878906,84374.0 +2025-02-16,62.0,62.5,61.5,61.599998474121094,81554.0 +2025-02-17,62.0,62.0,61.20000076293945,61.5,50438.0 +2025-02-18,63.0,63.599998474121094,62.400001525878906,62.400001525878906,289243.0 +2025-02-19,62.900001525878906,62.900001525878906,61.599998474121094,62.099998474121094,129677.0 +2025-02-20,62.29999923706055,62.400001525878906,61.70000076293945,61.79999923706055,83710.0 +2025-02-24,62.0,62.099998474121094,61.29999923706055,61.900001525878906,77859.0 +2025-02-25,61.5,63.400001525878906,61.5,63.29999923706055,233782.0 +2025-02-26,63.5,64.4000015258789,63.29999923706055,63.5,256181.0 +2025-02-27,63.79999923706055,64.30000305175781,62.599998474121094,63.5,184625.0 +2025-03-02,63.5,63.900001525878906,62.599998474121094,62.79999923706055,84097.0 +2025-03-03,62.400001525878906,63.0,61.599998474121094,61.70000076293945,151174.0 +2025-03-04,61.79999923706055,62.20000076293945,61.29999923706055,61.5,125631.0 +2025-03-05,61.70000076293945,61.70000076293945,60.29999923706055,60.79999923706055,93652.0 +2025-03-06,60.79999923706055,60.79999923706055,60.0,60.29999923706055,98658.0 +2025-03-09,60.099998474121094,60.29999923706055,59.70000076293945,60.0,64292.0 +2025-03-10,60.0,60.79999923706055,59.599998474121094,60.29999923706055,67601.0 +2025-03-11,59.79999923706055,60.599998474121094,59.099998474121094,60.400001525878906,92299.0 +2025-03-12,60.400001525878906,61.099998474121094,60.0,60.900001525878906,57268.0 +2025-03-13,61.900001525878906,62.0,60.70000076293945,60.900001525878906,98662.0 +2025-03-16,61.0,61.29999923706055,60.900001525878906,61.0,88069.0 +2025-03-17,61.0,61.79999923706055,60.70000076293945,61.0,149606.0 +2025-03-18,61.099998474121094,61.5,60.599998474121094,60.79999923706055,74328.0 +2025-03-19,60.79999923706055,61.0,59.900001525878906,60.29999923706055,73605.0 +2025-03-20,60.400001525878906,61.0,59.400001525878906,60.70000076293945,94775.0 +2025-03-23,60.5,61.099998474121094,60.5,60.79999923706055,59062.0 +2025-03-24,60.79999923706055,61.099998474121094,60.20000076293945,61.099998474121094,69846.0 +2025-03-25,61.0,61.099998474121094,60.20000076293945,60.5,64891.0 +2025-03-26,60.79999923706055,61.599998474121094,60.70000076293945,61.29999923706055,119507.0 +2025-03-27,61.400001525878906,62.79999923706055,61.099998474121094,62.70000076293945,159746.0 +2025-04-03,62.5,62.5,61.5,61.79999923706055,103562.0 +2025-04-06,59.900001525878906,60.0,57.099998474121094,57.5,252620.0 +2025-04-07,56.20000076293945,59.29999923706055,55.20000076293945,59.0,193645.0 +2025-04-08,59.099998474121094,59.79999923706055,58.0,58.0,177994.0 +2025-04-09,57.79999923706055,58.400001525878906,56.29999923706055,57.20000076293945,127413.0 +2025-04-10,59.70000076293945,59.70000076293945,58.20000076293945,58.79999923706055,95993.0 +2025-04-13,58.900001525878906,59.5,58.599998474121094,59.5,90547.0 +2025-04-14,59.5,60.20000076293945,58.79999923706055,59.400001525878906,135307.0 +2025-04-15,59.400001525878906,60.20000076293945,59.400001525878906,59.5,104797.0 +2025-04-16,59.20000076293945,60.70000076293945,59.20000076293945,60.20000076293945,160605.0 +2025-04-17,60.20000076293945,60.20000076293945,59.20000076293945,59.5,53372.0 +2025-04-20,59.599998474121094,60.20000076293945,59.099998474121094,59.29999923706055,63635.0 +2025-04-21,59.5,59.5,59.0,59.099998474121094,25633.0 +2025-04-22,58.5,59.5,58.5,59.099998474121094,48113.0 +2025-04-23,60.0,60.0,59.20000076293945,59.20000076293945,36815.0 +2025-04-24,60.0,60.0,59.29999923706055,59.400001525878906,113080.0 +2025-04-27,59.400001525878906,61.0,59.400001525878906,60.599998474121094,187074.0 +2025-04-28,60.599998474121094,60.79999923706055,59.79999923706055,60.0,80313.0 +2025-04-29,60.29999923706055,60.29999923706055,59.0,59.099998474121094,71250.0 +2025-04-30,59.099998474121094,59.099998474121094,58.20000076293945,58.70000076293945,75290.0 +2025-05-01,58.70000076293945,58.70000076293945,57.70000076293945,58.099998474121094,70945.0 +2025-05-04,58.20000076293945,58.5,57.900001525878906,57.900001525878906,47673.0 +2025-05-05,57.70000076293945,58.29999923706055,57.5,58.0,54931.0 +2025-05-06,58.400001525878906,58.400001525878906,57.099998474121094,57.099998474121094,77097.0 +2025-05-07,57.099998474121094,57.20000076293945,56.400001525878906,56.5,59660.0 +2025-05-08,56.900001525878906,56.900001525878906,55.70000076293945,55.900001525878906,58938.0 +2025-05-11,55.79999923706055,56.29999923706055,55.79999923706055,56.099998474121094,25915.0 +2025-05-12,56.29999923706055,57.20000076293945,56.29999923706055,57.0,37621.0 +2025-05-13,57.20000076293945,57.70000076293945,57.0,57.0,56760.0 +2025-05-14,57.70000076293945,59.900001525878906,56.900001525878906,57.900001525878906,81167.0 +2025-05-15,57.79999923706055,57.79999923706055,57.0,57.29999923706055,25321.0 +2025-05-18,57.29999923706055,57.599998474121094,56.0,56.20000076293945,61380.0 +2025-05-19,56.20000076293945,57.099998474121094,56.099998474121094,56.5,54311.0 +2025-05-20,56.5,56.70000076293945,55.900001525878906,56.099998474121094,54048.0 +2025-05-21,56.0,56.20000076293945,55.20000076293945,55.20000076293945,67644.0 +2025-05-22,55.5,55.5,54.79999923706055,54.900001525878906,44923.0 +2025-05-25,55.0,55.0,53.79999923706055,54.5,57577.0 +2025-05-26,54.5,54.5,53.5,53.79999923706055,46118.0 +2025-05-27,53.900001525878906,53.900001525878906,52.099998474121094,53.400001525878906,43626.0 +2025-05-28,53.400001525878906,54.0,53.29999923706055,54.0,17358.0 +2025-05-29,54.0,54.29999923706055,53.79999923706055,53.79999923706055,25234.0 +2025-06-01,53.5,53.79999923706055,53.20000076293945,53.5,31653.0 +2025-06-02,53.5,53.5,53.0,53.20000076293945,29282.0 +2025-06-03,53.20000076293945,53.79999923706055,53.20000076293945,53.5,29102.0 +2025-06-04,53.900001525878906,54.400001525878906,53.5,53.599998474121094,31108.0 +2025-06-11,54.79999923706055,54.79999923706055,53.900001525878906,54.29999923706055,28991.0 +2025-06-12,54.0,54.0,51.599998474121094,52.0,127219.0 +2025-06-15,49.0,51.20000076293945,48.79999923706055,50.5,95474.0 +2025-06-16,51.0,52.099998474121094,50.79999923706055,51.70000076293945,61941.0 +2025-06-17,52.29999923706055,52.29999923706055,51.099998474121094,51.900001525878906,53544.0 +2025-06-18,51.900001525878906,51.900001525878906,50.20000076293945,50.900001525878906,60719.0 +2025-06-19,50.599998474121094,51.400001525878906,50.5,51.0,32375.0 +2025-06-22,51.0,52.29999923706055,50.70000076293945,50.70000076293945,27963.0 +2025-06-23,50.900001525878906,51.400001525878906,50.70000076293945,51.20000076293945,71082.0 +2025-06-24,52.099998474121094,53.70000076293945,51.599998474121094,53.599998474121094,126521.0 +2025-06-25,53.79999923706055,54.0,53.0,53.5,79223.0 +2025-06-26,53.5,54.20000076293945,53.099998474121094,54.20000076293945,31221.0 +2025-06-29,53.849998474121094,54.79999923706055,53.849998474121094,54.79999923706055,26606.0 +2025-06-30,54.79999923706055,54.95000076293945,54.04999923706055,54.29999923706055,50977.0 +2025-07-01,54.900001525878906,54.900001525878906,54.20000076293945,54.599998474121094,22242.0 +2025-07-02,54.900001525878906,55.29999923706055,54.45000076293945,55.29999923706055,62226.0 +2025-07-03,55.29999923706055,55.54999923706055,54.5,54.650001525878906,56970.0 +2025-07-06,55.0,55.29999923706055,54.400001525878906,55.150001525878906,57597.0 +2025-07-07,55.45000076293945,55.45000076293945,54.79999923706055,55.099998474121094,46316.0 +2025-07-08,55.04999923706055,56.20000076293945,54.5,56.099998474121094,120063.0 +2025-07-09,56.0,56.79999923706055,55.45000076293945,56.75,75146.0 +2025-07-10,56.75,57.400001525878906,56.599998474121094,57.400001525878906,114913.0 +2025-07-13,57.54999923706055,57.95000076293945,56.099998474121094,56.29999923706055,74133.0 +2025-07-14,58.04999923706055,60.20000076293945,57.20000076293945,57.20000076293945,380193.0 +2025-07-15,57.20000076293945,57.29999923706055,55.599998474121094,56.349998474121094,68744.0 +2025-07-16,56.29999923706055,56.29999923706055,55.599998474121094,55.900001525878906,30218.0 +2025-07-17,55.79999923706055,56.0,55.5,56.0,25480.0 +2025-07-20,56.0,56.29999923706055,55.0,55.0,28623.0 +2025-07-21,55.0,55.0,54.29999923706055,54.900001525878906,29530.0 +2025-07-22,54.70000076293945,54.79999923706055,53.5,53.5,50502.0 +2025-07-23,53.5,54.25,53.400001525878906,53.95000076293945,14503.0 +2025-07-24,55.0,56.0,54.70000076293945,56.0,111142.0 +2025-07-27,56.0,56.099998474121094,55.5,55.599998474121094,37689.0 +2025-07-28,55.400001525878906,56.0,55.29999923706055,55.599998474121094,49079.0 +2025-07-29,55.75,55.95000076293945,55.04999923706055,55.75,33559.0 +2025-07-30,55.75,56.900001525878906,55.599998474121094,56.599998474121094,87611.0 +2025-07-31,56.599998474121094,56.849998474121094,56.25,56.849998474121094,36195.0 +2025-08-03,57.0,57.0,56.0,56.70000076293945,93616.0 +2025-08-04,54.5,55.0,54.400001525878906,54.900001525878906,60062.0 +2025-08-05,54.900001525878906,55.29999923706055,54.75,54.95000076293945,32337.0 +2025-08-06,55.0,55.400001525878906,54.75,55.29999923706055,41762.0 +2025-08-07,55.25,55.5,54.79999923706055,55.04999923706055,41502.0 +2025-08-10,55.04999923706055,55.400001525878906,54.5,54.599998474121094,32253.0 +2025-08-11,54.400001525878906,54.400001525878906,53.0,53.04999923706055,53343.0 +2025-08-12,53.04999923706055,53.75,53.0,53.20000076293945,28355.0 +2025-08-13,53.54999923706055,53.54999923706055,52.400001525878906,52.400001525878906,27518.0 +2025-08-14,52.25,53.20000076293945,52.25,52.900001525878906,30591.0 +2025-08-17,52.599998474121094,54.099998474121094,52.54999923706055,52.79999923706055,79551.0 +2025-08-18,52.70000076293945,52.900001525878906,51.849998474121094,52.04999923706055,60697.0 +2025-08-19,52.04999923706055,52.04999923706055,51.0,51.45000076293945,114942.0 +2025-08-20,51.04999923706055,52.099998474121094,51.04999923706055,51.54999923706055,39556.0 +2025-08-21,51.95000076293945,52.25,51.70000076293945,52.0,37571.0 +2025-08-24,51.900001525878906,52.75,51.900001525878906,52.20000076293945,29531.0 +2025-08-25,52.5,52.79999923706055,52.04999923706055,52.04999923706055,24607.0 +2025-08-26,52.0,52.900001525878906,51.900001525878906,52.900001525878906,28300.0 +2025-08-27,52.849998474121094,52.849998474121094,52.20000076293945,52.849998474121094,17209.0 +2025-08-28,52.849998474121094,52.849998474121094,52.0,52.0,19420.0 +2025-08-31,52.0,52.400001525878906,51.150001525878906,51.25,19370.0 +2025-09-01,51.25,51.5,50.599998474121094,50.95000076293945,32460.0 +2025-09-02,50.70000076293945,50.79999923706055,50.25,50.5,33783.0 +2025-09-03,50.5,50.75,50.349998474121094,50.400001525878906,33741.0 +2025-09-04,50.400001525878906,50.75,50.150001525878906,50.75,33054.0 diff --git a/data/2290.csv b/data/2290.csv new file mode 100644 index 0000000000000000000000000000000000000000..0ff0065ed9c6954ed0d5dfbe9aeb74be4fcc44f9 --- /dev/null +++ b/data/2290.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,37.599998474121094,38.099998474121094,37.5,37.70000076293945,2226262.0 +2010-03-04,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0 +2010-03-07,38.5,38.900001525878906,38.400001525878906,38.5,4083773.0 +2010-03-08,38.5,39.0,38.400001525878906,38.900001525878906,2532177.0 +2010-03-09,39.0,39.20000076293945,38.400001525878906,38.5,2435221.0 +2010-03-10,38.400001525878906,38.5,38.20000076293945,38.5,886636.0 +2010-03-11,38.5,39.0,38.5,39.0,2123513.0 +2010-03-14,39.099998474121094,39.20000076293945,38.79999923706055,38.900001525878906,2222876.0 +2010-03-15,38.900001525878906,39.29999923706055,38.79999923706055,39.20000076293945,2098786.0 +2010-03-16,39.20000076293945,39.29999923706055,38.79999923706055,38.900001525878906,1484040.0 +2010-03-17,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2010-03-18,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,1183453.0 +2010-03-21,38.70000076293945,38.900001525878906,38.599998474121094,38.70000076293945,1563343.0 +2010-03-22,38.70000076293945,40.0,38.70000076293945,39.900001525878906,5106875.0 +2010-03-23,39.900001525878906,40.900001525878906,39.599998474121094,39.599998474121094,4659414.0 +2010-03-24,39.900001525878906,40.20000076293945,39.599998474121094,39.70000076293945,2748276.0 +2010-03-25,39.900001525878906,40.0,39.599998474121094,39.79999923706055,1327835.0 +2010-03-28,39.900001525878906,40.0,39.599998474121094,39.70000076293945,1073804.0 +2010-03-29,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0 +2010-03-30,39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0.0 +2010-03-31,39.099998474121094,39.599998474121094,39.099998474121094,39.20000076293945,1897866.0 +2010-04-01,39.29999923706055,39.29999923706055,38.70000076293945,38.900001525878906,1255097.0 +2010-04-04,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2010-04-05,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2010-04-06,38.70000076293945,39.099998474121094,38.29999923706055,38.900001525878906,1276621.0 +2010-04-07,38.900001525878906,39.29999923706055,38.599998474121094,38.70000076293945,1267299.0 +2010-04-08,38.70000076293945,40.5,38.70000076293945,40.20000076293945,7225657.0 +2010-04-11,40.400001525878906,42.20000076293945,40.400001525878906,42.0,4551612.0 +2010-04-12,41.900001525878906,42.5,41.70000076293945,42.0,2530601.0 +2010-04-13,42.099998474121094,45.900001525878906,42.0,45.900001525878906,8322788.0 +2010-04-14,46.0,47.0,44.70000076293945,46.0,7901892.0 +2010-04-15,50.0,50.0,45.599998474121094,45.900001525878906,11825680.0 +2010-04-18,45.29999923706055,47.29999923706055,44.900001525878906,46.20000076293945,4892379.0 +2010-04-19,46.5,48.0,45.70000076293945,47.400001525878906,6477575.0 +2010-04-20,47.099998474121094,47.70000076293945,46.900001525878906,47.29999923706055,4324745.0 +2010-04-21,47.29999923706055,48.20000076293945,46.099998474121094,46.29999923706055,5064206.0 +2010-04-22,46.400001525878906,47.70000076293945,46.400001525878906,47.29999923706055,2234134.0 +2010-04-25,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0 +2010-04-26,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0 +2010-04-27,48.79999923706055,49.20000076293945,48.599998474121094,48.79999923706055,2109666.0 +2010-04-28,48.79999923706055,49.5,48.29999923706055,48.70000076293945,2660830.0 +2010-04-29,48.0,49.099998474121094,47.70000076293945,48.79999923706055,4009892.0 +2010-05-02,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0 +2010-05-03,48.900001525878906,49.20000076293945,48.599998474121094,48.70000076293945,1731352.0 +2010-05-04,48.900001525878906,49.099998474121094,48.400001525878906,48.79999923706055,1532680.0 +2010-05-05,49.099998474121094,49.5,48.70000076293945,49.0,3037562.0 +2010-05-06,48.0,49.0,48.0,48.599998474121094,2226956.0 +2010-05-09,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0.0 +2010-05-10,45.20000076293945,46.5,45.099998474121094,46.29999923706055,3643435.0 +2010-05-11,47.20000076293945,48.20000076293945,47.099998474121094,47.400001525878906,4586849.0 +2010-05-12,47.20000076293945,47.29999923706055,46.29999923706055,46.5,2069430.0 +2010-05-13,46.70000076293945,47.0,44.79999923706055,45.900001525878906,4717525.0 +2010-05-16,43.29999923706055,43.70000076293945,42.79999923706055,43.0,4604446.0 +2010-05-17,43.29999923706055,43.400001525878906,41.29999923706055,42.900001525878906,6499982.0 +2010-05-18,42.5,42.900001525878906,41.79999923706055,42.79999923706055,4950726.0 +2010-05-19,43.29999923706055,43.79999923706055,42.79999923706055,43.599998474121094,3358239.0 +2010-05-20,42.29999923706055,42.599998474121094,40.79999923706055,41.099998474121094,5673520.0 +2010-05-23,40.29999923706055,41.0,39.900001525878906,40.70000076293945,5314849.0 +2010-05-24,41.099998474121094,41.099998474121094,39.29999923706055,39.599998474121094,4574499.0 +2010-05-25,40.0,40.099998474121094,35.900001525878906,37.20000076293945,11582415.0 +2010-05-26,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0 +2010-05-27,35.5,35.79999923706055,34.79999923706055,35.5,5642740.0 +2010-05-30,35.5,35.5,35.5,35.5,0.0 +2010-05-31,35.5,35.5,35.5,35.5,0.0 +2010-06-01,37.400001525878906,38.900001525878906,37.099998474121094,38.599998474121094,4172568.0 +2010-06-02,37.70000076293945,37.79999923706055,36.400001525878906,36.599998474121094,5072149.0 +2010-06-03,36.5,37.099998474121094,35.900001525878906,36.400001525878906,3447317.0 +2010-06-06,34.599998474121094,35.5,34.5,35.400001525878906,2845626.0 +2010-06-07,35.29999923706055,35.79999923706055,35.0,35.5,1830120.0 +2010-06-08,35.099998474121094,36.599998474121094,34.70000076293945,36.20000076293945,2759351.0 +2010-06-09,36.29999923706055,36.599998474121094,35.599998474121094,36.29999923706055,2898185.0 +2010-06-10,36.599998474121094,37.70000076293945,36.5,37.5,4371770.0 +2010-06-13,38.70000076293945,39.29999923706055,38.70000076293945,38.900001525878906,2384068.0 +2010-06-14,38.79999923706055,40.5,38.29999923706055,39.400001525878906,4559264.0 +2010-06-15,39.900001525878906,40.20000076293945,39.5,40.0,3103400.0 +2010-06-16,39.79999923706055,40.400001525878906,39.5,39.70000076293945,2389521.0 +2010-06-17,40.5,41.20000076293945,40.20000076293945,41.099998474121094,4544967.0 +2010-06-20,41.599998474121094,43.29999923706055,41.599998474121094,43.0,3462604.0 +2010-06-21,42.70000076293945,43.400001525878906,42.599998474121094,42.79999923706055,4124161.0 +2010-06-22,43.29999923706055,43.5,42.599998474121094,42.70000076293945,4172268.0 +2010-06-23,42.29999923706055,42.29999923706055,41.400001525878906,41.5,3243727.0 +2010-06-24,41.0,41.20000076293945,40.599998474121094,41.0,2558586.0 +2010-06-27,41.0,41.0,41.0,41.0,0.0 +2010-06-28,41.0,41.0,41.0,41.0,0.0 +2010-06-29,41.0,41.0,41.0,41.0,0.0 +2010-06-30,40.79999923706055,40.79999923706055,39.20000076293945,39.5,3066673.0 +2010-07-01,38.79999923706055,39.599998474121094,37.79999923706055,38.099998474121094,4098586.0 +2010-07-04,37.79999923706055,39.900001525878906,37.29999923706055,39.79999923706055,3967135.0 +2010-07-05,40.099998474121094,40.70000076293945,39.29999923706055,40.099998474121094,3126724.0 +2010-07-06,40.099998474121094,41.20000076293945,39.20000076293945,39.599998474121094,4988166.0 +2010-07-07,40.20000076293945,40.20000076293945,37.70000076293945,38.900001525878906,10315949.0 +2010-07-08,38.5,38.70000076293945,37.900001525878906,38.0,3967933.0 +2010-07-11,39.099998474121094,39.79999923706055,39.0,39.20000076293945,3959042.0 +2010-07-12,39.29999923706055,41.20000076293945,39.0,40.79999923706055,6468926.0 +2010-07-13,40.70000076293945,41.5,40.20000076293945,40.79999923706055,6229793.0 +2010-07-14,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0 +2010-07-15,41.400001525878906,41.599998474121094,39.0,39.0,15345216.0 +2010-07-18,38.0,38.599998474121094,38.0,38.5,2810394.0 +2010-07-19,38.5,39.0,37.5,37.70000076293945,4849658.0 +2010-07-20,37.29999923706055,37.79999923706055,37.20000076293945,37.79999923706055,3571139.0 +2010-07-21,38.099998474121094,38.20000076293945,36.70000076293945,36.79999923706055,2569092.0 +2010-07-22,37.099998474121094,37.400001525878906,36.29999923706055,37.099998474121094,1957890.0 +2010-07-25,37.599998474121094,38.099998474121094,37.400001525878906,38.099998474121094,3198962.0 +2010-07-26,37.900001525878906,38.0,37.400001525878906,37.599998474121094,1129717.0 +2010-07-27,37.599998474121094,37.900001525878906,37.20000076293945,37.29999923706055,1910666.0 +2010-07-28,37.599998474121094,37.79999923706055,37.400001525878906,37.599998474121094,1931436.0 +2010-07-29,37.70000076293945,37.79999923706055,37.400001525878906,37.599998474121094,1423985.0 +2010-08-01,37.599998474121094,37.79999923706055,37.400001525878906,37.5,2074397.0 +2010-08-02,37.599998474121094,38.20000076293945,37.599998474121094,37.900001525878906,2044234.0 +2010-08-03,38.099998474121094,38.20000076293945,37.70000076293945,38.099998474121094,2131105.0 +2010-08-04,38.5,39.20000076293945,38.29999923706055,38.599998474121094,5123653.0 +2010-08-05,38.599998474121094,38.599998474121094,38.20000076293945,38.29999923706055,1222767.0 +2010-08-08,38.099998474121094,38.79999923706055,38.099998474121094,38.400001525878906,1261050.0 +2010-08-09,38.400001525878906,39.5,38.400001525878906,39.400001525878906,3908002.0 +2010-08-10,39.5,39.599998474121094,39.20000076293945,39.400001525878906,893531.0 +2010-08-11,39.5,39.5,38.70000076293945,38.79999923706055,1294885.0 +2010-08-12,38.599998474121094,38.599998474121094,37.900001525878906,38.099998474121094,1084473.0 +2010-08-15,37.900001525878906,38.099998474121094,36.79999923706055,37.20000076293945,2071865.0 +2010-08-16,37.099998474121094,37.29999923706055,37.0,37.20000076293945,1431798.0 +2010-08-17,37.099998474121094,37.20000076293945,36.900001525878906,37.0,1196764.0 +2010-08-18,37.0,37.29999923706055,36.79999923706055,37.20000076293945,1004477.0 +2010-08-19,37.099998474121094,37.099998474121094,35.79999923706055,35.79999923706055,3038457.0 +2010-08-22,36.0,36.0,34.900001525878906,35.20000076293945,2587866.0 +2010-08-23,35.400001525878906,35.70000076293945,35.0,35.5,1514899.0 +2010-08-24,35.5,36.0,35.400001525878906,35.70000076293945,1069493.0 +2010-08-25,35.599998474121094,35.599998474121094,34.5,34.70000076293945,1818157.0 +2010-08-26,35.70000076293945,35.70000076293945,34.20000076293945,34.70000076293945,2488989.0 +2010-08-29,35.20000076293945,35.70000076293945,34.900001525878906,35.0,1997046.0 +2010-08-30,35.0,35.20000076293945,34.900001525878906,35.0,818417.0 +2010-08-31,35.099998474121094,35.29999923706055,34.599998474121094,34.599998474121094,1120561.0 +2010-09-01,34.400001525878906,34.400001525878906,33.900001525878906,34.29999923706055,1193452.0 +2010-09-02,34.29999923706055,35.099998474121094,34.20000076293945,35.0,1525497.0 +2010-09-05,35.70000076293945,37.400001525878906,35.70000076293945,37.20000076293945,3889123.0 +2010-09-06,37.20000076293945,37.5,36.79999923706055,37.20000076293945,1323984.0 +2010-09-07,37.20000076293945,37.900001525878906,37.20000076293945,37.5,1848674.0 +2010-09-09,37.5,37.5,37.5,37.5,0.0 +2010-09-12,37.5,37.5,37.5,37.5,0.0 +2010-09-14,37.5,37.5,37.5,37.5,0.0 +2010-09-15,38.0,38.20000076293945,37.5,37.79999923706055,3084464.0 +2010-09-16,37.79999923706055,37.79999923706055,37.5,37.79999923706055,798317.0 +2010-09-19,37.70000076293945,37.70000076293945,37.5,37.70000076293945,737947.0 +2010-09-20,37.70000076293945,37.900001525878906,37.599998474121094,37.70000076293945,958671.0 +2010-09-21,37.79999923706055,38.900001525878906,37.70000076293945,38.900001525878906,2313250.0 +2010-09-22,39.099998474121094,39.29999923706055,38.599998474121094,39.099998474121094,1917022.0 +2010-09-26,39.5,39.900001525878906,39.400001525878906,39.400001525878906,1929320.0 +2010-09-27,39.400001525878906,39.5,38.900001525878906,39.099998474121094,1088677.0 +2010-09-28,39.20000076293945,39.599998474121094,38.79999923706055,39.5,1618571.0 +2010-09-29,39.5,39.5,39.5,39.5,0.0 +2010-09-30,38.900001525878906,39.0,38.5,38.599998474121094,1071347.0 +2010-10-03,39.20000076293945,39.400001525878906,38.599998474121094,39.0,1741060.0 +2010-10-04,38.900001525878906,39.0,38.5,39.0,1205175.0 +2010-10-05,38.79999923706055,39.29999923706055,38.79999923706055,39.0,1294863.0 +2010-10-06,38.79999923706055,41.099998474121094,38.79999923706055,40.5,8465413.0 +2010-10-07,40.70000076293945,41.5,40.70000076293945,41.0,3504394.0 +2010-10-10,41.400001525878906,41.400001525878906,40.70000076293945,40.79999923706055,983721.0 +2010-10-11,41.29999923706055,42.79999923706055,40.900001525878906,42.29999923706055,5879782.0 +2010-10-12,42.099998474121094,42.5,41.20000076293945,41.400001525878906,2457357.0 +2010-10-13,41.20000076293945,41.20000076293945,40.20000076293945,40.599998474121094,2706182.0 +2010-10-14,40.20000076293945,40.400001525878906,39.5,40.20000076293945,1989911.0 +2010-10-17,38.900001525878906,38.900001525878906,37.900001525878906,38.29999923706055,4164337.0 +2010-10-18,38.29999923706055,39.599998474121094,38.29999923706055,39.5,3708864.0 +2010-10-19,40.0,40.29999923706055,39.20000076293945,39.900001525878906,4135477.0 +2010-10-20,40.0,41.5,40.0,41.099998474121094,3916625.0 +2010-10-21,40.5,41.900001525878906,40.29999923706055,41.5,3243961.0 +2010-10-24,41.79999923706055,42.70000076293945,41.70000076293945,42.5,2194826.0 +2010-10-25,42.70000076293945,42.900001525878906,42.29999923706055,42.29999923706055,1681796.0 +2010-10-26,42.5,42.70000076293945,42.099998474121094,42.5,1055713.0 +2010-10-27,42.5,42.599998474121094,42.0,42.29999923706055,1309257.0 +2010-10-28,42.0,42.20000076293945,41.79999923706055,42.0,1553233.0 +2010-10-31,41.79999923706055,42.400001525878906,41.5,42.20000076293945,1868522.0 +2010-11-01,42.400001525878906,42.70000076293945,42.20000076293945,42.29999923706055,1543857.0 +2010-11-02,42.29999923706055,43.29999923706055,42.099998474121094,42.900001525878906,2735977.0 +2010-11-03,43.0,43.20000076293945,42.599998474121094,42.900001525878906,1172618.0 +2010-11-04,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2010-11-07,44.70000076293945,44.900001525878906,44.400001525878906,44.599998474121094,1812586.0 +2010-11-08,44.5,44.70000076293945,44.099998474121094,44.20000076293945,1181591.0 +2010-11-09,44.099998474121094,44.5,43.79999923706055,44.0,1199245.0 +2010-11-10,44.099998474121094,45.599998474121094,43.900001525878906,45.400001525878906,2657823.0 +2010-11-11,,,,, +2010-11-14,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0 +2010-11-18,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0 +2010-11-21,45.0,45.599998474121094,44.900001525878906,45.29999923706055,2122321.0 +2010-11-22,45.29999923706055,46.400001525878906,45.29999923706055,46.0,2354124.0 +2010-11-23,45.5,45.599998474121094,44.900001525878906,45.099998474121094,2227901.0 +2010-11-24,45.29999923706055,45.70000076293945,44.599998474121094,45.599998474121094,1988513.0 +2010-11-25,,,,, +2010-11-28,45.400001525878906,45.79999923706055,45.099998474121094,45.29999923706055,1094897.0 +2010-11-29,45.70000076293945,45.900001525878906,45.20000076293945,45.400001525878906,1265475.0 +2010-11-30,45.20000076293945,45.29999923706055,44.900001525878906,45.20000076293945,724750.0 +2010-12-01,45.20000076293945,46.29999923706055,45.20000076293945,46.20000076293945,2033535.0 +2010-12-02,,,,, +2010-12-05,47.70000076293945,49.0,47.5,48.0,2813357.0 +2010-12-06,48.099998474121094,48.29999923706055,47.79999923706055,48.0,1138538.0 +2010-12-07,,,,, +2010-12-08,48.20000076293945,48.400001525878906,47.400001525878906,47.70000076293945,2492001.0 +2010-12-09,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0.0 +2010-12-12,47.29999923706055,47.599998474121094,46.900001525878906,47.400001525878906,2130502.0 +2010-12-13,47.400001525878906,48.099998474121094,46.79999923706055,47.400001525878906,3066079.0 +2010-12-14,47.20000076293945,47.400001525878906,46.400001525878906,46.70000076293945,2606108.0 +2010-12-15,46.599998474121094,46.79999923706055,46.0,46.70000076293945,1580133.0 +2010-12-16,,,,, +2010-12-19,47.400001525878906,47.599998474121094,46.900001525878906,47.5,875649.0 +2010-12-20,47.29999923706055,47.900001525878906,47.20000076293945,47.79999923706055,2037682.0 +2010-12-21,47.900001525878906,47.900001525878906,47.400001525878906,47.5,934583.0 +2010-12-22,47.5,47.599998474121094,46.900001525878906,47.20000076293945,1630576.0 +2010-12-23,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0 +2010-12-26,47.0,47.099998474121094,46.599998474121094,46.900001525878906,832717.0 +2010-12-27,46.79999923706055,47.20000076293945,46.5,46.79999923706055,1569399.0 +2010-12-28,46.70000076293945,47.20000076293945,46.70000076293945,47.0,830816.0 +2010-12-29,47.099998474121094,47.900001525878906,47.0,47.599998474121094,2217012.0 +2010-12-30,,,,, +2011-01-02,47.599998474121094,47.79999923706055,47.5,47.70000076293945,1174305.0 +2011-01-03,47.79999923706055,48.599998474121094,47.400001525878906,48.400001525878906,3707133.0 +2011-01-04,48.599998474121094,48.900001525878906,48.400001525878906,48.79999923706055,2582233.0 +2011-01-05,48.70000076293945,48.900001525878906,48.5,48.70000076293945,1880033.0 +2011-01-06,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0 +2011-01-09,48.79999923706055,49.70000076293945,48.79999923706055,49.400001525878906,2910377.0 +2011-01-10,49.29999923706055,49.400001525878906,47.0,47.79999923706055,6744044.0 +2011-01-11,47.79999923706055,48.70000076293945,47.79999923706055,48.5,2910181.0 +2011-01-12,48.400001525878906,49.099998474121094,48.099998474121094,48.29999923706055,2553767.0 +2011-01-13,,,,, +2011-01-16,48.0,48.29999923706055,46.29999923706055,47.099998474121094,5381267.0 +2011-01-17,47.099998474121094,47.5,46.79999923706055,46.900001525878906,2318331.0 +2011-01-18,46.900001525878906,46.900001525878906,46.099998474121094,46.5,1372271.0 +2011-01-19,45.900001525878906,46.400001525878906,45.900001525878906,46.29999923706055,1647219.0 +2011-01-20,,,,, +2011-01-23,46.29999923706055,46.900001525878906,46.20000076293945,46.900001525878906,902552.0 +2011-01-24,46.79999923706055,47.0,46.79999923706055,46.900001525878906,879687.0 +2011-01-25,46.900001525878906,47.29999923706055,46.900001525878906,46.900001525878906,1041267.0 +2011-01-26,46.599998474121094,46.79999923706055,46.400001525878906,46.599998474121094,1236614.0 +2011-01-27,,,,, +2011-01-30,42.20000076293945,43.70000076293945,42.20000076293945,43.400001525878906,3282357.0 +2011-01-31,43.599998474121094,43.79999923706055,42.5,42.79999923706055,2511540.0 +2011-02-01,42.70000076293945,43.400001525878906,42.70000076293945,43.20000076293945,1787946.0 +2011-02-02,44.0,45.599998474121094,44.0,45.29999923706055,3243005.0 +2011-02-03,,,,, +2011-02-06,46.20000076293945,46.20000076293945,45.79999923706055,46.0,1354175.0 +2011-02-07,46.099998474121094,46.20000076293945,45.599998474121094,45.900001525878906,1276652.0 +2011-02-08,45.900001525878906,46.29999923706055,45.79999923706055,46.20000076293945,975417.0 +2011-02-09,46.099998474121094,46.29999923706055,45.900001525878906,46.099998474121094,849120.0 +2011-02-10,,,,, +2011-02-13,46.599998474121094,46.79999923706055,46.400001525878906,46.599998474121094,902311.0 +2011-02-14,46.70000076293945,46.70000076293945,46.099998474121094,46.400001525878906,549400.0 +2011-02-15,46.400001525878906,46.599998474121094,46.099998474121094,46.20000076293945,382619.0 +2011-02-16,46.0,46.0,44.400001525878906,45.0,2763202.0 +2011-02-17,45.0,45.0,45.0,45.0,0.0 +2011-02-20,43.79999923706055,44.29999923706055,43.29999923706055,43.599998474121094,2202907.0 +2011-02-21,43.599998474121094,44.20000076293945,43.0,43.5,1299542.0 +2011-02-22,43.099998474121094,43.900001525878906,42.79999923706055,43.900001525878906,928159.0 +2011-02-23,44.0,44.400001525878906,43.0,43.0,2519366.0 +2011-02-24,43.0,43.0,43.0,43.0,0.0 +2011-02-27,43.20000076293945,43.29999923706055,40.5,41.0,3381106.0 +2011-02-28,40.599998474121094,42.0,40.599998474121094,41.5,3263112.0 +2011-03-01,41.900001525878906,42.400001525878906,38.0,38.5,4234756.0 +2011-03-02,37.599998474121094,41.0,37.5,39.599998474121094,2464608.0 +2011-03-03,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0 +2011-03-06,42.0,43.0,41.099998474121094,42.5,3316369.0 +2011-03-07,42.20000076293945,46.70000076293945,41.70000076293945,44.79999923706055,2735285.0 +2011-03-08,44.20000076293945,45.5,44.0,44.70000076293945,4540889.0 +2011-03-09,44.79999923706055,45.20000076293945,44.5,44.5,2438813.0 +2011-03-10,,,,, +2011-03-13,46.70000076293945,47.20000076293945,45.900001525878906,46.20000076293945,2373684.0 +2011-03-14,45.70000076293945,46.099998474121094,45.0,45.5,1692052.0 +2011-03-15,44.5,44.5,42.70000076293945,43.70000076293945,2704801.0 +2011-03-16,44.20000076293945,44.5,43.599998474121094,43.70000076293945,2066990.0 +2011-03-17,,,,, +2011-03-20,46.900001525878906,46.900001525878906,44.79999923706055,45.099998474121094,3015711.0 +2011-03-21,,,,, +2011-03-22,45.099998474121094,45.400001525878906,44.900001525878906,44.900001525878906,1036803.0 +2011-03-23,44.900001525878906,45.400001525878906,44.79999923706055,45.20000076293945,946574.0 +2011-03-24,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2011-03-27,46.70000076293945,47.599998474121094,46.400001525878906,47.0,2223751.0 +2011-03-28,47.0,47.70000076293945,46.70000076293945,47.20000076293945,1975655.0 +2011-03-29,47.20000076293945,48.400001525878906,47.099998474121094,48.20000076293945,2799341.0 +2011-03-30,48.400001525878906,48.400001525878906,47.900001525878906,48.20000076293945,1396864.0 +2011-03-31,,,,, +2011-04-03,50.0,51.25,49.599998474121094,51.0,2124450.0 +2011-04-04,51.0,51.5,50.25,51.25,1238326.0 +2011-04-05,51.0,52.25,49.900001525878906,50.75,2454792.0 +2011-04-06,50.5,50.75,49.900001525878906,50.5,1180899.0 +2011-04-07,,,,, +2011-04-10,50.5,50.5,50.5,50.5,0.0 +2011-04-11,50.75,51.75,50.0,51.75,1596973.0 +2011-04-12,51.25,51.75,50.5,51.25,1306761.0 +2011-04-13,51.75,53.5,50.75,53.25,8483518.0 +2011-04-14,53.25,53.25,53.25,53.25,0.0 +2011-04-17,52.25,52.5,49.400001525878906,49.900001525878906,3084267.0 +2011-04-18,49.79999923706055,50.0,48.400001525878906,49.0,3060671.0 +2011-04-19,49.79999923706055,50.0,48.79999923706055,49.70000076293945,3469609.0 +2011-04-20,49.70000076293945,52.0,49.70000076293945,51.75,2946852.0 +2011-04-21,,,,, +2011-04-24,50.0,51.5,49.900001525878906,50.75,1115651.0 +2011-04-25,50.75,51.5,49.900001525878906,51.25,1920968.0 +2011-04-26,51.0,51.25,50.75,51.0,849093.0 +2011-04-27,51.25,53.0,51.25,51.75,3050608.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,52.25,52.5,51.75,52.0,1166602.0 +2011-05-03,52.0,52.0,51.0,51.5,922111.0 +2011-05-04,51.5,51.5,50.75,51.25,545521.0 +2011-05-05,51.25,51.25,51.25,51.25,0.0 +2011-05-08,49.400001525878906,49.79999923706055,48.79999923706055,49.79999923706055,1542002.0 +2011-05-09,50.0,50.5,49.79999923706055,50.25,894668.0 +2011-05-10,50.25,50.5,49.79999923706055,49.900001525878906,1422128.0 +2011-05-11,50.0,50.25,49.70000076293945,49.79999923706055,1118727.0 +2011-05-12,,,,, +2011-05-15,49.20000076293945,49.400001525878906,48.70000076293945,48.70000076293945,1298672.0 +2011-05-16,48.70000076293945,48.70000076293945,47.099998474121094,47.5,2582582.0 +2011-05-17,47.5,48.0,47.29999923706055,47.70000076293945,1451455.0 +2011-05-18,47.900001525878906,48.29999923706055,47.900001525878906,48.20000076293945,1412146.0 +2011-05-19,,,,, +2011-05-22,49.0,49.29999923706055,48.5,48.70000076293945,1647080.0 +2011-05-23,48.099998474121094,48.400001525878906,47.70000076293945,48.099998474121094,1782575.0 +2011-05-24,48.20000076293945,48.29999923706055,47.70000076293945,48.0,1266324.0 +2011-05-25,47.599998474121094,48.5,47.599998474121094,48.5,653743.0 +2011-05-26,,,,, +2011-05-29,49.099998474121094,49.29999923706055,48.70000076293945,48.900001525878906,910156.0 +2011-05-30,48.900001525878906,48.900001525878906,48.29999923706055,48.400001525878906,1031165.0 +2011-05-31,48.599998474121094,48.599998474121094,48.20000076293945,48.400001525878906,1231088.0 +2011-06-01,48.5,48.599998474121094,48.29999923706055,48.5,1269604.0 +2011-06-02,,,,, +2011-06-05,47.0,47.5,46.599998474121094,47.5,1744513.0 +2011-06-06,47.29999923706055,47.900001525878906,47.0,47.79999923706055,2346587.0 +2011-06-07,47.70000076293945,48.20000076293945,47.0,47.20000076293945,1382406.0 +2011-06-08,46.900001525878906,47.099998474121094,46.5,46.79999923706055,1146267.0 +2011-06-09,,,,, +2011-06-12,46.79999923706055,47.0,46.29999923706055,47.0,706775.0 +2011-06-13,47.099998474121094,48.0,47.099998474121094,47.5,1559053.0 +2011-06-14,47.599998474121094,47.70000076293945,46.79999923706055,47.0,804872.0 +2011-06-15,47.099998474121094,47.099998474121094,45.5,46.29999923706055,2787249.0 +2011-06-16,,,,, +2011-06-19,46.20000076293945,46.400001525878906,45.79999923706055,45.900001525878906,719538.0 +2011-06-20,45.599998474121094,45.70000076293945,45.20000076293945,45.5,1127601.0 +2011-06-21,46.20000076293945,46.29999923706055,46.0,46.099998474121094,793303.0 +2011-06-22,46.29999923706055,46.400001525878906,45.79999923706055,45.900001525878906,708288.0 +2011-06-23,,,,, +2011-06-26,46.20000076293945,47.20000076293945,45.900001525878906,47.0,1590768.0 +2011-06-27,46.900001525878906,47.599998474121094,46.900001525878906,47.29999923706055,1052132.0 +2011-06-28,47.400001525878906,47.79999923706055,46.900001525878906,46.900001525878906,1666499.0 +2011-06-29,47.400001525878906,47.599998474121094,47.20000076293945,47.29999923706055,1403332.0 +2011-06-30,,,,, +2011-07-03,48.20000076293945,48.400001525878906,47.79999923706055,48.29999923706055,1289367.0 +2011-07-04,48.20000076293945,49.0,48.0,48.70000076293945,1641394.0 +2011-07-05,48.599998474121094,49.099998474121094,48.400001525878906,48.70000076293945,999161.0 +2011-07-06,48.79999923706055,50.0,48.79999923706055,49.599998474121094,2347858.0 +2011-07-07,,,,, +2011-07-10,50.25,50.25,48.900001525878906,49.0,1565823.0 +2011-07-11,51.75,52.0,50.0,50.25,6123546.0 +2011-07-12,50.0,50.0,49.0,49.900001525878906,2093964.0 +2011-07-13,50.5,50.5,49.5,50.0,1360229.0 +2011-07-14,,,,, +2011-07-17,50.25,50.5,48.20000076293945,48.900001525878906,2323180.0 +2011-07-18,48.599998474121094,48.599998474121094,48.0,48.5,1819925.0 +2011-07-19,48.5,48.70000076293945,48.29999923706055,48.599998474121094,1090212.0 +2011-07-20,48.900001525878906,49.900001525878906,48.70000076293945,49.599998474121094,1744497.0 +2011-07-21,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0 +2011-07-24,51.0,51.25,50.25,51.0,2113360.0 +2011-07-25,50.25,50.5,49.900001525878906,50.0,1540183.0 +2011-07-26,50.0,50.5,49.900001525878906,50.25,711792.0 +2011-07-27,50.0,50.25,49.900001525878906,50.0,500252.0 +2011-07-28,,,,, +2011-07-31,49.20000076293945,49.900001525878906,49.099998474121094,49.599998474121094,1302432.0 +2011-08-01,50.25,51.0,49.900001525878906,51.0,2069218.0 +2011-08-02,50.0,50.5,49.79999923706055,50.25,1186566.0 +2011-08-03,49.5,49.79999923706055,49.0,49.70000076293945,1745591.0 +2011-08-04,,,,, +2011-08-07,46.400001525878906,47.099998474121094,46.0,46.5,1470914.0 +2011-08-08,46.900001525878906,47.0,45.400001525878906,45.900001525878906,2929042.0 +2011-08-09,44.900001525878906,45.29999923706055,43.79999923706055,45.099998474121094,3604209.0 +2011-08-10,46.20000076293945,46.29999923706055,45.20000076293945,45.400001525878906,1929859.0 +2011-08-11,,,,, +2011-08-14,46.599998474121094,46.599998474121094,46.0,46.0,1132363.0 +2011-08-15,46.20000076293945,46.599998474121094,46.20000076293945,46.400001525878906,455686.0 +2011-08-16,46.599998474121094,46.599998474121094,45.400001525878906,45.5,1257201.0 +2011-08-17,45.5,46.0,45.5,45.70000076293945,626624.0 +2011-08-18,,,,, +2011-08-21,43.400001525878906,43.900001525878906,43.20000076293945,43.599998474121094,1158737.0 +2011-08-22,43.79999923706055,43.79999923706055,43.099998474121094,43.5,954962.0 +2011-08-23,43.70000076293945,44.0,43.29999923706055,43.5,721584.0 +2011-08-24,43.79999923706055,44.0,43.70000076293945,44.0,811479.0 +2011-08-25,,,,, +2011-08-28,44.0,44.0,44.0,44.0,0.0 +2011-09-01,44.0,44.0,44.0,44.0,0.0 +2011-09-04,45.099998474121094,45.79999923706055,44.900001525878906,45.599998474121094,1036484.0 +2011-09-05,45.29999923706055,45.29999923706055,44.70000076293945,45.0,1393752.0 +2011-09-06,44.79999923706055,45.20000076293945,44.599998474121094,44.900001525878906,1248929.0 +2011-09-07,45.29999923706055,46.0,45.20000076293945,45.900001525878906,1575767.0 +2011-09-08,,,,, +2011-09-11,46.20000076293945,46.79999923706055,46.0,46.20000076293945,1133107.0 +2011-09-12,45.20000076293945,45.79999923706055,44.900001525878906,44.900001525878906,1372717.0 +2011-09-13,45.400001525878906,45.599998474121094,45.29999923706055,45.400001525878906,1293409.0 +2011-09-14,45.29999923706055,46.29999923706055,45.20000076293945,45.400001525878906,1080917.0 +2011-09-15,,,,, +2011-09-18,46.20000076293945,46.20000076293945,45.70000076293945,45.79999923706055,1476090.0 +2011-09-19,45.20000076293945,45.79999923706055,45.20000076293945,45.599998474121094,753723.0 +2011-09-20,45.79999923706055,46.099998474121094,45.599998474121094,46.099998474121094,1102505.0 +2011-09-21,46.0,46.20000076293945,45.79999923706055,46.0,783855.0 +2011-09-22,46.0,46.0,46.0,46.0,0.0 +2011-09-25,44.900001525878906,45.20000076293945,44.70000076293945,45.20000076293945,2313866.0 +2011-09-26,45.20000076293945,45.29999923706055,44.599998474121094,45.0,2189117.0 +2011-09-27,45.29999923706055,45.599998474121094,45.0,45.20000076293945,1498853.0 +2011-09-28,45.5,45.599998474121094,45.099998474121094,45.20000076293945,1595644.0 +2011-09-29,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2011-10-02,44.900001525878906,45.099998474121094,44.29999923706055,44.599998474121094,1169632.0 +2011-10-03,44.29999923706055,44.5,43.70000076293945,43.70000076293945,720844.0 +2011-10-04,43.5,43.70000076293945,42.900001525878906,43.20000076293945,1075939.0 +2011-10-05,43.599998474121094,43.79999923706055,43.400001525878906,43.599998474121094,953112.0 +2011-10-06,,,,, +2011-10-09,45.0,45.400001525878906,44.5,45.0,2139614.0 +2011-10-10,45.099998474121094,45.5,44.900001525878906,45.5,1288726.0 +2011-10-11,45.0,45.0,44.400001525878906,44.900001525878906,3078734.0 +2011-10-12,44.79999923706055,44.79999923706055,44.29999923706055,44.70000076293945,1387808.0 +2011-10-13,,,,, +2011-10-16,44.79999923706055,44.79999923706055,44.20000076293945,44.29999923706055,760377.0 +2011-10-17,44.29999923706055,44.5,43.900001525878906,44.099998474121094,638201.0 +2011-10-18,44.099998474121094,44.099998474121094,43.70000076293945,44.099998474121094,884626.0 +2011-10-19,44.099998474121094,44.20000076293945,43.70000076293945,44.0,642041.0 +2011-10-20,,,,, +2011-10-23,44.0,44.5,43.79999923706055,44.400001525878906,996319.0 +2011-10-24,44.599998474121094,44.599998474121094,44.099998474121094,44.20000076293945,932817.0 +2011-10-25,44.29999923706055,44.5,44.099998474121094,44.29999923706055,1081564.0 +2011-10-26,44.29999923706055,44.29999923706055,44.0,44.099998474121094,482335.0 +2011-10-27,,,,, +2011-10-30,45.0,45.0,44.5,44.70000076293945,808182.0 +2011-10-31,44.5,44.900001525878906,44.5,44.599998474121094,450371.0 +2011-11-01,44.400001525878906,44.5,44.0,44.099998474121094,656491.0 +2011-11-02,44.0,44.29999923706055,43.900001525878906,44.20000076293945,504252.0 +2011-11-03,,,,, +2011-11-06,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2011-11-10,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2011-11-13,44.20000076293945,44.5,44.099998474121094,44.5,604533.0 +2011-11-14,44.5,44.79999923706055,44.29999923706055,44.400001525878906,619636.0 +2011-11-15,44.20000076293945,44.5,44.20000076293945,44.400001525878906,728495.0 +2011-11-16,44.400001525878906,44.5,44.099998474121094,44.400001525878906,684104.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2011-11-22,43.5,43.70000076293945,43.0,43.099998474121094,973545.0 +2011-11-23,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0 +2011-11-24,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0 +2011-11-27,41.900001525878906,41.900001525878906,41.5,41.599998474121094,703785.0 +2011-11-28,41.900001525878906,42.5,41.900001525878906,42.099998474121094,1075818.0 +2011-11-29,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,647039.0 +2011-11-30,41.900001525878906,42.099998474121094,41.70000076293945,42.099998474121094,592822.0 +2011-12-01,,,,, +2011-12-04,42.70000076293945,43.0,42.599998474121094,42.79999923706055,296557.0 +2011-12-05,42.900001525878906,44.599998474121094,42.900001525878906,44.599998474121094,1810932.0 +2011-12-06,44.20000076293945,44.5,44.099998474121094,44.29999923706055,567249.0 +2011-12-07,44.29999923706055,44.70000076293945,44.29999923706055,44.5,389633.0 +2011-12-08,,,,, +2011-12-11,44.29999923706055,44.599998474121094,44.20000076293945,44.599998474121094,530504.0 +2011-12-12,44.599998474121094,44.70000076293945,44.20000076293945,44.5,1020659.0 +2011-12-13,44.400001525878906,44.599998474121094,43.0,43.79999923706055,906949.0 +2011-12-14,44.0,44.29999923706055,43.900001525878906,43.900001525878906,485135.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,43.900001525878906,44.29999923706055,43.70000076293945,44.099998474121094,610862.0 +2011-12-20,44.0,44.5,43.79999923706055,44.400001525878906,607399.0 +2011-12-21,44.70000076293945,44.900001525878906,44.400001525878906,44.5,878348.0 +2011-12-22,44.5,44.5,44.5,44.5,0.0 +2011-12-25,44.5,44.5,44.099998474121094,44.20000076293945,612529.0 +2011-12-26,44.20000076293945,44.29999923706055,43.70000076293945,44.20000076293945,821260.0 +2011-12-27,44.20000076293945,44.20000076293945,43.70000076293945,43.79999923706055,630290.0 +2011-12-28,44.0,44.20000076293945,43.79999923706055,44.20000076293945,617990.0 +2011-12-29,,,,, +2012-01-01,43.900001525878906,44.0,43.599998474121094,43.599998474121094,577735.0 +2012-01-02,43.70000076293945,44.099998474121094,43.599998474121094,43.79999923706055,577757.0 +2012-01-03,43.900001525878906,44.29999923706055,43.900001525878906,44.0,663070.0 +2012-01-04,44.0,44.0,43.70000076293945,43.79999923706055,505342.0 +2012-01-05,,,,, +2012-01-08,43.400001525878906,43.5,42.79999923706055,42.79999923706055,1476914.0 +2012-01-09,43.0,43.099998474121094,42.70000076293945,42.79999923706055,609520.0 +2012-01-10,42.900001525878906,43.099998474121094,42.70000076293945,43.0,895049.0 +2012-01-11,43.0,43.29999923706055,42.900001525878906,43.20000076293945,576970.0 +2012-01-12,,,,, +2012-01-15,43.0,43.099998474121094,42.900001525878906,43.0,879922.0 +2012-01-16,43.29999923706055,43.29999923706055,42.5,42.70000076293945,1823737.0 +2012-01-17,42.70000076293945,42.900001525878906,42.20000076293945,42.5,940675.0 +2012-01-18,42.20000076293945,43.0,42.20000076293945,42.79999923706055,846531.0 +2012-01-19,,,,, +2012-01-22,43.5,43.70000076293945,43.20000076293945,43.599998474121094,665233.0 +2012-01-23,43.79999923706055,43.79999923706055,43.29999923706055,43.5,882830.0 +2012-01-24,43.5,43.599998474121094,43.29999923706055,43.5,361089.0 +2012-01-25,43.5,43.599998474121094,43.0,43.20000076293945,1254150.0 +2012-01-26,,,,, +2012-01-29,43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0.0 +2012-01-30,43.70000076293945,43.79999923706055,43.400001525878906,43.79999923706055,733122.0 +2012-01-31,43.79999923706055,44.5,43.599998474121094,44.5,1607392.0 +2012-02-01,44.400001525878906,44.5,43.79999923706055,44.099998474121094,1409267.0 +2012-02-02,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0 +2012-02-05,45.20000076293945,46.099998474121094,45.099998474121094,46.099998474121094,1460717.0 +2012-02-06,46.099998474121094,46.099998474121094,45.400001525878906,45.70000076293945,1454927.0 +2012-02-07,45.599998474121094,45.599998474121094,45.099998474121094,45.29999923706055,769557.0 +2012-02-08,45.29999923706055,46.0,45.29999923706055,46.0,954393.0 +2012-02-09,,,,, +2012-02-12,45.70000076293945,46.0,45.599998474121094,46.0,602160.0 +2012-02-13,46.0,46.400001525878906,45.900001525878906,46.20000076293945,988454.0 +2012-02-14,46.20000076293945,46.20000076293945,46.0,46.099998474121094,586666.0 +2012-02-15,46.099998474121094,46.599998474121094,46.099998474121094,46.5,862405.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,47.0,47.400001525878906,47.0,47.099998474121094,919935.0 +2012-02-21,47.099998474121094,48.20000076293945,47.0,48.0,1981784.0 +2012-02-22,48.0,48.0,48.0,48.0,0.0 +2012-02-23,48.0,48.0,48.0,48.0,0.0 +2012-02-26,49.0,49.0,48.29999923706055,48.70000076293945,671028.0 +2012-02-27,48.5,48.70000076293945,47.900001525878906,48.70000076293945,1448169.0 +2012-02-28,48.70000076293945,50.25,48.70000076293945,49.20000076293945,2996522.0 +2012-02-29,49.599998474121094,50.5,48.900001525878906,49.900001525878906,1939560.0 +2012-03-01,,,,, +2012-03-04,51.75,52.0,50.0,51.25,1392599.0 +2012-03-05,50.75,52.0,50.75,51.25,908894.0 +2012-03-06,51.25,54.5,51.0,54.0,3236174.0 +2012-03-07,52.25,53.25,52.0,53.0,2056445.0 +2012-03-08,,,,, +2012-03-11,53.25,53.75,53.0,53.25,759339.0 +2012-03-12,53.25,53.25,52.25,52.5,1082783.0 +2012-03-13,52.5,52.5,51.25,51.5,1245254.0 +2012-03-14,52.0,53.0,51.75,51.75,1922887.0 +2012-03-15,,,,, +2012-03-18,52.5,52.5,51.0,51.75,1357603.0 +2012-03-19,52.0,52.0,50.5,50.75,1843593.0 +2012-03-20,50.75,50.75,49.70000076293945,49.70000076293945,1413641.0 +2012-03-21,49.5,52.5,49.5,52.0,2983178.0 +2012-03-22,,,,, +2012-03-25,53.0,53.5,52.5,53.0,962152.0 +2012-03-26,53.25,53.5,51.5,52.0,1596877.0 +2012-03-27,52.5,52.75,51.25,51.25,1192155.0 +2012-03-28,51.25,51.75,50.25,51.0,1223964.0 +2012-03-29,,,,, +2012-04-01,52.0,55.0,51.75,54.75,3467735.0 +2012-04-02,54.75,57.75,54.25,56.0,5349661.0 +2012-04-03,56.5,56.5,54.75,55.5,1763582.0 +2012-04-04,55.0,55.0,53.25,53.5,1626464.0 +2012-04-05,,,,, +2012-04-08,52.0,52.0,50.25,51.75,1577440.0 +2012-04-09,50.5,53.0,50.25,52.75,1441544.0 +2012-04-10,52.5,53.25,50.75,51.0,1092485.0 +2012-04-11,50.25,51.25,49.5,51.0,1885522.0 +2012-04-12,,,,, +2012-04-15,50.25,51.0,49.79999923706055,49.900001525878906,892797.0 +2012-04-16,49.79999923706055,50.75,49.5,50.0,1010222.0 +2012-04-17,51.75,52.0,50.75,51.75,1432666.0 +2012-04-18,51.75,55.5,51.75,55.5,2853251.0 +2012-04-19,,,,, +2012-04-22,56.25,56.25,53.25,53.75,4243728.0 +2012-04-23,53.5,53.75,52.75,53.0,1494761.0 +2012-04-24,52.75,53.25,51.5,51.5,2333931.0 +2012-04-25,52.0,54.0,52.0,53.5,2453258.0 +2012-04-26,,,,, +2012-04-29,53.25,53.75,52.5,52.75,613068.0 +2012-04-30,53.0,53.5,52.25,53.5,1012849.0 +2012-05-01,53.75,53.75,52.5,52.75,790147.0 +2012-05-02,53.0,53.5,52.25,52.75,743048.0 +2012-05-03,,,,, +2012-05-06,51.5,51.75,50.0,51.0,817018.0 +2012-05-07,50.0,51.0,49.79999923706055,51.0,1322965.0 +2012-05-08,50.75,51.25,50.25,51.25,738303.0 +2012-05-09,50.75,50.75,49.599998474121094,49.79999923706055,1372032.0 +2012-05-10,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2012-05-13,50.5,50.5,49.099998474121094,49.099998474121094,756085.0 +2012-05-14,48.900001525878906,49.20000076293945,48.400001525878906,48.70000076293945,883799.0 +2012-05-15,48.70000076293945,49.5,48.400001525878906,48.599998474121094,670264.0 +2012-05-16,47.900001525878906,48.400001525878906,47.400001525878906,48.29999923706055,1050017.0 +2012-05-17,,,,, +2012-05-20,47.099998474121094,47.29999923706055,46.70000076293945,46.79999923706055,487724.0 +2012-05-21,46.900001525878906,47.099998474121094,46.79999923706055,47.099998474121094,487606.0 +2012-05-22,47.900001525878906,48.79999923706055,47.70000076293945,48.099998474121094,1458212.0 +2012-05-23,47.70000076293945,47.900001525878906,47.400001525878906,47.599998474121094,720191.0 +2012-05-24,,,,, +2012-05-27,46.900001525878906,46.900001525878906,46.70000076293945,46.70000076293945,388575.0 +2012-05-28,47.0,47.20000076293945,46.79999923706055,47.20000076293945,331228.0 +2012-05-29,47.20000076293945,47.20000076293945,46.79999923706055,46.900001525878906,187756.0 +2012-05-30,46.79999923706055,46.79999923706055,46.0,46.20000076293945,430215.0 +2012-05-31,,,,, +2012-06-03,43.400001525878906,44.0,43.29999923706055,43.70000076293945,848573.0 +2012-06-04,43.5,44.79999923706055,43.099998474121094,44.599998474121094,681666.0 +2012-06-05,44.599998474121094,45.099998474121094,44.29999923706055,44.29999923706055,461921.0 +2012-06-06,44.599998474121094,45.099998474121094,43.0,43.20000076293945,1156343.0 +2012-06-07,,,,, +2012-06-10,44.400001525878906,44.400001525878906,43.900001525878906,44.29999923706055,302884.0 +2012-06-11,44.599998474121094,46.0,44.599998474121094,45.599998474121094,959582.0 +2012-06-12,44.900001525878906,44.900001525878906,44.5,44.79999923706055,271531.0 +2012-06-13,45.0,45.29999923706055,44.79999923706055,45.099998474121094,180103.0 +2012-06-14,,,,, +2012-06-17,44.79999923706055,45.0,44.5,44.599998474121094,203878.0 +2012-06-18,45.0,45.099998474121094,44.70000076293945,44.79999923706055,284114.0 +2012-06-19,44.79999923706055,45.099998474121094,44.599998474121094,44.900001525878906,304370.0 +2012-06-20,45.0,45.0,44.599998474121094,44.900001525878906,255028.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2012-06-26,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2012-06-27,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2012-06-28,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2012-07-01,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2012-07-02,43.599998474121094,43.599998474121094,43.20000076293945,43.29999923706055,446510.0 +2012-07-03,43.400001525878906,43.900001525878906,43.400001525878906,43.5,522840.0 +2012-07-04,43.5,43.5,43.099998474121094,43.099998474121094,396044.0 +2012-07-05,,,,, +2012-07-08,43.0,43.099998474121094,42.70000076293945,43.0,505836.0 +2012-07-09,42.79999923706055,42.79999923706055,42.400001525878906,42.70000076293945,290644.0 +2012-07-10,42.599998474121094,42.599998474121094,42.0,42.400001525878906,431469.0 +2012-07-11,42.20000076293945,42.20000076293945,41.79999923706055,41.79999923706055,401841.0 +2012-07-12,,,,, +2012-07-15,42.70000076293945,42.70000076293945,42.0,42.29999923706055,331164.0 +2012-07-16,42.20000076293945,42.400001525878906,42.099998474121094,42.29999923706055,482867.0 +2012-07-17,42.29999923706055,43.29999923706055,42.0,42.0,558997.0 +2012-07-18,42.0,43.70000076293945,42.0,43.0,672459.0 +2012-07-19,,,,, +2012-07-22,44.0,44.20000076293945,43.599998474121094,43.79999923706055,232083.0 +2012-07-23,43.79999923706055,43.79999923706055,43.099998474121094,43.099998474121094,380566.0 +2012-07-24,43.20000076293945,44.29999923706055,43.099998474121094,44.29999923706055,500304.0 +2012-07-25,44.0,45.20000076293945,43.79999923706055,44.79999923706055,641221.0 +2012-07-26,,,,, +2012-07-29,45.599998474121094,46.0,45.20000076293945,45.400001525878906,331685.0 +2012-07-30,45.5,45.599998474121094,45.0,45.0,417013.0 +2012-07-31,45.0,47.400001525878906,44.70000076293945,46.599998474121094,1460442.0 +2012-08-01,46.400001525878906,47.400001525878906,45.900001525878906,46.20000076293945,687057.0 +2012-08-02,,,,, +2012-08-05,47.5,47.70000076293945,47.0,47.599998474121094,282774.0 +2012-08-06,47.099998474121094,48.20000076293945,47.0,47.79999923706055,646591.0 +2012-08-07,47.79999923706055,48.5,47.79999923706055,48.20000076293945,408248.0 +2012-08-08,48.29999923706055,48.29999923706055,47.400001525878906,47.79999923706055,388867.0 +2012-08-09,,,,, +2012-08-12,47.29999923706055,47.400001525878906,46.70000076293945,46.70000076293945,707955.0 +2012-08-13,46.599998474121094,46.79999923706055,46.0,46.20000076293945,524189.0 +2012-08-14,46.099998474121094,46.400001525878906,46.0,46.099998474121094,812168.0 +2012-08-15,46.099998474121094,47.0,46.099998474121094,46.599998474121094,970100.0 +2012-08-16,,,,, +2012-08-19,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0 +2012-08-23,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0 +2012-08-26,47.0,47.70000076293945,46.79999923706055,46.900001525878906,794258.0 +2012-08-27,46.900001525878906,47.0,46.70000076293945,47.0,550418.0 +2012-08-28,46.900001525878906,47.0,46.400001525878906,46.400001525878906,387777.0 +2012-08-29,46.29999923706055,46.70000076293945,46.20000076293945,46.599998474121094,319699.0 +2012-08-30,,,,, +2012-09-02,46.29999923706055,46.5,45.900001525878906,46.0,627836.0 +2012-09-03,46.0,46.099998474121094,45.70000076293945,45.900001525878906,243924.0 +2012-09-04,45.79999923706055,45.900001525878906,45.599998474121094,45.70000076293945,287058.0 +2012-09-05,,,,, +2012-09-06,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0.0 +2012-09-09,45.599998474121094,45.70000076293945,45.5,45.5,392626.0 +2012-09-10,45.599998474121094,45.70000076293945,45.29999923706055,45.599998474121094,433938.0 +2012-09-11,45.599998474121094,45.900001525878906,45.400001525878906,45.900001525878906,615586.0 +2012-09-12,45.900001525878906,46.29999923706055,45.599998474121094,46.0,845692.0 +2012-09-13,,,,, +2012-09-16,47.20000076293945,47.599998474121094,46.900001525878906,47.5,494740.0 +2012-09-17,47.20000076293945,47.70000076293945,47.20000076293945,47.599998474121094,622579.0 +2012-09-18,47.5,47.5,47.0,47.099998474121094,306306.0 +2012-09-19,47.099998474121094,47.5,47.099998474121094,47.099998474121094,323698.0 +2012-09-20,,,,, +2012-09-24,46.70000076293945,46.70000076293945,45.79999923706055,45.79999923706055,443553.0 +2012-09-25,45.900001525878906,46.29999923706055,45.79999923706055,46.099998474121094,356310.0 +2012-09-26,46.0,46.0,45.20000076293945,45.29999923706055,530119.0 +2012-09-27,,,,, +2012-09-30,44.099998474121094,44.900001525878906,44.099998474121094,44.70000076293945,522444.0 +2012-10-01,44.70000076293945,45.900001525878906,44.599998474121094,45.79999923706055,752060.0 +2012-10-02,45.599998474121094,46.5,45.5,46.29999923706055,395796.0 +2012-10-03,46.0,46.400001525878906,45.79999923706055,45.79999923706055,201528.0 +2012-10-04,,,,, +2012-10-07,45.79999923706055,45.900001525878906,45.29999923706055,45.29999923706055,228404.0 +2012-10-08,45.79999923706055,45.79999923706055,44.900001525878906,45.0,300928.0 +2012-10-09,45.0,45.099998474121094,44.5,44.79999923706055,201647.0 +2012-10-10,44.599998474121094,44.70000076293945,44.20000076293945,44.599998474121094,292352.0 +2012-10-11,,,,, +2012-10-14,43.0,43.20000076293945,42.29999923706055,42.5,2108062.0 +2012-10-15,42.70000076293945,43.900001525878906,42.599998474121094,43.5,482583.0 +2012-10-16,43.70000076293945,44.29999923706055,43.70000076293945,43.79999923706055,564708.0 +2012-10-17,44.20000076293945,44.20000076293945,43.599998474121094,43.70000076293945,280852.0 +2012-10-18,,,,, +2012-10-21,44.29999923706055,44.29999923706055,43.20000076293945,43.5,406006.0 +2012-10-22,43.5,43.5,43.0,43.400001525878906,143543.0 +2012-10-23,43.29999923706055,43.70000076293945,43.20000076293945,43.400001525878906,158685.0 +2012-10-24,43.20000076293945,43.79999923706055,43.0,43.70000076293945,224200.0 +2012-10-25,,,,, +2012-10-28,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2012-11-01,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2012-11-04,43.79999923706055,44.20000076293945,43.79999923706055,44.0,155830.0 +2012-11-05,44.0,44.099998474121094,44.0,44.0,203221.0 +2012-11-06,44.0,45.5,44.0,45.400001525878906,479726.0 +2012-11-07,45.5,45.79999923706055,44.400001525878906,45.099998474121094,724085.0 +2012-11-08,,,,, +2012-11-11,44.900001525878906,45.0,44.5,44.79999923706055,120045.0 +2012-11-12,44.099998474121094,44.5,44.099998474121094,44.5,214100.0 +2012-11-13,44.20000076293945,44.29999923706055,43.79999923706055,44.0,274116.0 +2012-11-14,44.099998474121094,44.20000076293945,43.79999923706055,43.900001525878906,400716.0 +2012-11-15,,,,, +2012-11-18,43.70000076293945,44.0,43.70000076293945,44.0,81701.0 +2012-11-19,43.900001525878906,44.099998474121094,42.5,43.099998474121094,834358.0 +2012-11-20,43.0,43.0,42.0,42.400001525878906,1188802.0 +2012-11-21,42.20000076293945,42.79999923706055,42.0,42.099998474121094,262863.0 +2012-11-22,,,,, +2012-11-25,43.0,43.0,41.400001525878906,41.599998474121094,652995.0 +2012-11-26,41.79999923706055,42.0,41.0,42.0,434338.0 +2012-11-27,41.599998474121094,41.900001525878906,41.29999923706055,41.70000076293945,104533.0 +2012-11-28,41.79999923706055,43.29999923706055,41.70000076293945,43.0,987117.0 +2012-11-29,,,,, +2012-12-02,43.0,43.0,43.0,43.0,0.0 +2012-12-03,44.599998474121094,45.29999923706055,44.599998474121094,45.20000076293945,400306.0 +2012-12-04,44.900001525878906,45.20000076293945,44.400001525878906,45.20000076293945,164197.0 +2012-12-05,45.0,45.400001525878906,45.0,45.29999923706055,145815.0 +2012-12-06,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2012-12-09,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2012-12-10,45.70000076293945,46.099998474121094,45.0,45.29999923706055,207163.0 +2012-12-11,45.29999923706055,46.0,45.099998474121094,46.0,429025.0 +2012-12-12,45.900001525878906,46.29999923706055,45.900001525878906,46.20000076293945,374039.0 +2012-12-13,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0 +2012-12-16,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0 +2012-12-17,47.70000076293945,48.099998474121094,47.599998474121094,47.900001525878906,634473.0 +2012-12-18,47.70000076293945,47.70000076293945,47.0,47.29999923706055,453526.0 +2012-12-19,47.29999923706055,47.5,46.900001525878906,47.099998474121094,183484.0 +2012-12-20,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2012-12-23,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2012-12-24,47.0,47.20000076293945,46.79999923706055,47.099998474121094,129359.0 +2012-12-25,47.400001525878906,47.79999923706055,47.099998474121094,47.79999923706055,312447.0 +2012-12-26,47.599998474121094,48.0,47.599998474121094,48.0,284026.0 +2012-12-27,48.0,48.0,48.0,48.0,0.0 +2012-12-30,48.0,48.0,48.0,48.0,0.0 +2012-12-31,46.900001525878906,47.900001525878906,46.900001525878906,47.29999923706055,166619.0 +2013-01-01,47.599998474121094,48.5,47.599998474121094,48.20000076293945,569691.0 +2013-01-02,47.900001525878906,50.0,47.900001525878906,49.70000076293945,1246180.0 +2013-01-03,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0 +2013-01-06,49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0.0 +2013-01-07,49.70000076293945,49.900001525878906,49.400001525878906,49.400001525878906,503861.0 +2013-01-08,49.599998474121094,50.25,49.599998474121094,50.25,411388.0 +2013-01-09,50.25,51.25,50.0,50.25,2211895.0 +2013-01-10,50.25,50.25,50.25,50.25,0.0 +2013-01-13,50.25,50.25,50.25,50.25,0.0 +2013-01-14,49.099998474121094,49.099998474121094,48.400001525878906,48.70000076293945,371474.0 +2013-01-15,48.400001525878906,49.20000076293945,48.400001525878906,49.0,366234.0 +2013-01-16,48.900001525878906,50.0,48.900001525878906,50.0,544471.0 +2013-01-17,50.0,50.0,50.0,50.0,0.0 +2013-01-20,50.0,50.0,50.0,50.0,0.0 +2013-01-21,49.20000076293945,49.5,48.900001525878906,49.0,274813.0 +2013-01-22,48.70000076293945,49.0,48.400001525878906,49.0,982879.0 +2013-01-23,48.79999923706055,49.599998474121094,48.5,49.5,669235.0 +2013-01-24,49.5,49.5,49.5,49.5,0.0 +2013-01-27,49.5,49.5,49.5,49.5,0.0 +2013-01-28,49.79999923706055,50.5,49.599998474121094,50.25,397675.0 +2013-01-29,49.900001525878906,51.75,49.900001525878906,51.5,1873535.0 +2013-01-30,51.75,52.25,51.5,52.0,666792.0 +2013-01-31,52.0,52.0,52.0,52.0,0.0 +2013-02-03,52.0,52.0,52.0,52.0,0.0 +2013-02-04,53.0,53.5,52.5,53.25,304225.0 +2013-02-05,52.75,54.0,52.25,53.5,393781.0 +2013-02-06,53.25,54.0,52.75,53.5,299187.0 +2013-02-07,53.5,53.5,53.5,53.5,0.0 +2013-02-10,53.5,53.5,53.5,53.5,0.0 +2013-02-11,52.5,53.25,51.75,53.25,462685.0 +2013-02-12,52.5,53.0,52.5,52.75,90894.0 +2013-02-13,52.0,52.0,51.25,51.75,633622.0 +2013-02-14,51.75,51.75,51.75,51.75,0.0 +2013-02-17,51.75,51.75,51.75,51.75,0.0 +2013-02-18,52.0,52.25,51.75,52.0,107902.0 +2013-02-19,52.0,52.25,51.5,51.5,113655.0 +2013-02-20,51.25,52.0,51.25,52.0,144026.0 +2013-02-21,52.0,52.0,52.0,52.0,0.0 +2013-02-24,52.0,52.0,52.0,52.0,0.0 +2013-02-25,51.5,51.5,51.0,51.25,180996.0 +2013-02-26,50.25,50.5,50.25,50.5,255915.0 +2013-02-27,50.5,51.0,49.900001525878906,50.0,320904.0 +2013-02-28,50.0,50.0,50.0,50.0,0.0 +2013-03-03,50.0,50.0,50.0,50.0,0.0 +2013-03-04,49.900001525878906,50.0,49.5,50.0,259758.0 +2013-03-05,49.70000076293945,51.0,49.70000076293945,50.75,176095.0 +2013-03-06,51.0,54.5,50.75,53.25,1498290.0 +2013-03-07,53.25,53.25,53.25,53.25,0.0 +2013-03-10,53.25,53.25,53.25,53.25,0.0 +2013-03-11,52.75,53.25,51.75,51.75,358114.0 +2013-03-12,51.5,52.0,51.25,51.5,381648.0 +2013-03-13,51.75,52.25,51.5,51.75,158588.0 +2013-03-14,51.75,51.75,51.75,51.75,0.0 +2013-03-17,50.75,52.25,50.75,51.75,441357.0 +2013-03-18,51.75,52.25,51.0,51.75,313790.0 +2013-03-19,51.25,51.75,51.0,51.25,323815.0 +2013-03-20,51.5,53.25,51.5,52.5,999183.0 +2013-03-21,,,,, +2013-03-24,53.0,54.0,52.5,53.5,704263.0 +2013-03-25,53.5,55.0,53.25,54.5,750409.0 +2013-03-26,54.0,54.75,53.5,54.5,790561.0 +2013-03-27,53.75,54.5,53.25,54.0,591392.0 +2013-03-28,,,,, +2013-03-31,52.75,53.25,52.75,52.75,215382.0 +2013-04-01,52.5,54.0,52.5,53.0,352442.0 +2013-04-02,52.75,53.0,52.5,52.75,306556.0 +2013-04-03,53.0,53.75,53.0,53.5,270132.0 +2013-04-04,,,,, +2013-04-07,52.5,52.75,51.75,52.0,465146.0 +2013-04-08,52.25,53.0,52.25,52.5,255270.0 +2013-04-09,52.5,52.5,51.75,52.0,265072.0 +2013-04-10,51.5,52.0,51.5,52.0,572735.0 +2013-04-11,,,,, +2013-04-14,51.5,52.5,51.5,52.25,442932.0 +2013-04-15,52.5,52.5,51.0,51.5,836931.0 +2013-04-16,51.0,51.25,50.5,50.75,618487.0 +2013-04-17,51.0,51.5,50.5,51.5,370982.0 +2013-04-18,,,,, +2013-04-21,51.5,51.5,50.75,51.25,477080.0 +2013-04-22,51.0,52.5,51.0,52.25,313636.0 +2013-04-23,52.0,52.25,51.0,51.5,474412.0 +2013-04-24,51.5,51.5,51.0,51.0,307104.0 +2013-04-25,,,,, +2013-04-28,51.0,51.75,50.75,51.0,235177.0 +2013-04-29,50.75,51.25,50.25,51.0,426365.0 +2013-04-30,51.25,51.25,51.0,51.25,222207.0 +2013-05-01,51.0,52.25,51.0,52.0,379786.0 +2013-05-02,52.0,52.0,52.0,52.0,0.0 +2013-05-05,53.0,53.0,52.5,53.0,219155.0 +2013-05-06,52.75,53.0,52.25,52.25,249476.0 +2013-05-07,52.5,52.5,51.25,51.75,360884.0 +2013-05-08,52.0,53.0,51.75,52.5,222029.0 +2013-05-09,,,,, +2013-05-12,53.5,53.5,52.75,53.0,439307.0 +2013-05-13,52.75,53.25,52.0,53.25,393151.0 +2013-05-14,53.0,53.75,53.0,53.25,441023.0 +2013-05-15,53.25,54.0,53.0,54.0,447117.0 +2013-05-16,,,,, +2013-05-19,55.25,57.25,55.0,56.5,1273629.0 +2013-05-20,56.5,57.25,56.0,56.5,1013544.0 +2013-05-21,56.5,57.75,56.25,57.25,659280.0 +2013-05-22,57.0,57.25,56.25,56.25,320895.0 +2013-05-23,,,,, +2013-05-26,55.25,55.75,55.0,55.25,204658.0 +2013-05-27,55.0,55.25,54.25,55.25,340063.0 +2013-05-28,55.0,56.5,55.0,56.0,520346.0 +2013-05-29,55.5,56.25,55.25,55.5,241129.0 +2013-05-30,,,,, +2013-06-02,55.75,55.75,55.25,55.25,234234.0 +2013-06-03,55.25,56.25,55.25,56.0,548903.0 +2013-06-04,56.0,58.0,56.0,57.5,1243989.0 +2013-06-05,57.25,58.25,57.25,57.75,1503471.0 +2013-06-06,,,,, +2013-06-09,57.75,58.0,57.25,58.0,436795.0 +2013-06-10,57.5,58.0,57.25,57.5,205087.0 +2013-06-11,57.25,57.5,56.25,56.25,256250.0 +2013-06-12,56.0,56.75,55.75,56.25,406579.0 +2013-06-13,,,,, +2013-06-16,54.0,56.0,50.0,53.75,575003.0 +2013-06-17,54.0,56.0,54.0,55.0,659712.0 +2013-06-18,55.25,55.75,55.0,55.5,239562.0 +2013-06-19,55.75,58.0,55.25,57.5,832521.0 +2013-06-20,,,,, +2013-06-23,56.5,57.0,56.0,57.0,326317.0 +2013-06-24,56.5,56.5,56.0,56.25,164832.0 +2013-06-25,56.0,56.25,55.0,56.0,612747.0 +2013-06-26,55.5,56.25,55.5,56.0,128236.0 +2013-06-27,56.0,56.0,56.0,56.0,0.0 +2013-06-30,55.5,55.75,55.0,55.5,430262.0 +2013-07-01,55.5,56.75,55.25,56.5,390470.0 +2013-07-02,56.5,57.25,56.5,56.5,845368.0 +2013-07-03,57.0,57.0,56.25,56.75,294595.0 +2013-07-04,56.75,56.75,56.75,56.75,0.0 +2013-07-07,56.0,57.25,55.75,56.5,515064.0 +2013-07-08,56.5,57.0,56.0,56.25,242525.0 +2013-07-09,56.25,57.0,56.25,56.75,206303.0 +2013-07-10,56.5,57.0,56.5,57.0,341657.0 +2013-07-11,,,,, +2013-07-14,57.0,57.75,56.75,57.75,306090.0 +2013-07-15,56.75,57.0,56.25,56.75,285109.0 +2013-07-16,57.0,57.0,56.0,56.5,351061.0 +2013-07-17,56.25,56.5,55.75,55.75,309017.0 +2013-07-18,,,,, +2013-07-21,55.0,56.75,55.0,56.75,441086.0 +2013-07-22,57.0,57.5,56.75,57.25,382378.0 +2013-07-23,57.25,58.5,57.25,58.0,426463.0 +2013-07-24,57.75,58.0,57.25,57.25,105050.0 +2013-07-25,57.25,57.25,57.25,57.25,0.0 +2013-07-28,57.75,58.25,57.75,58.0,259681.0 +2013-07-29,57.75,58.5,57.25,57.5,679867.0 +2013-07-30,57.5,58.5,57.0,57.75,339580.0 +2013-07-31,57.5,58.0,57.5,58.0,154469.0 +2013-08-01,57.75,60.75,57.5,59.5,1011047.0 +2013-08-04,59.5,60.0,58.0,58.75,799038.0 +2013-08-05,58.75,59.25,58.0,58.75,892851.0 +2013-08-11,58.75,58.75,58.75,58.75,0.0 +2013-08-13,58.75,59.5,58.75,59.0,429519.0 +2013-08-14,59.0,59.25,58.5,58.5,286225.0 +2013-08-15,58.5,59.0,58.5,58.75,120716.0 +2013-08-18,,,,, +2013-08-19,59.75,60.25,59.0,59.5,408800.0 +2013-08-20,59.0,60.0,58.75,59.25,827343.0 +2013-08-21,59.0,59.5,59.0,59.25,228924.0 +2013-08-22,59.0,59.0,58.0,58.5,351436.0 +2013-08-25,58.5,58.75,58.0,58.25,123815.0 +2013-08-26,58.25,58.25,57.0,58.25,357060.0 +2013-08-27,57.5,57.5,56.0,57.0,327237.0 +2013-08-28,55.25,57.5,55.25,57.5,327942.0 +2013-08-29,57.75,57.75,56.75,57.0,201995.0 +2013-09-01,57.5,58.0,57.25,57.5,89075.0 +2013-09-02,57.5,59.0,57.25,59.0,730596.0 +2013-09-03,58.5,59.25,57.0,57.5,808845.0 +2013-09-04,56.5,56.75,56.0,56.5,441808.0 +2013-09-05,55.5,57.0,55.25,56.25,301753.0 +2013-09-08,55.5,56.5,55.5,56.5,249478.0 +2013-09-09,55.75,56.5,55.25,56.5,291745.0 +2013-09-10,57.5,58.25,57.5,58.25,765606.0 +2013-09-11,58.25,58.5,57.75,58.0,325059.0 +2013-09-12,57.5,58.5,57.5,58.25,143726.0 +2013-09-15,58.75,59.25,58.5,58.75,444100.0 +2013-09-16,58.75,60.5,58.75,60.25,703945.0 +2013-09-17,60.0,60.75,59.75,60.0,505177.0 +2013-09-18,60.25,60.5,59.5,59.75,213421.0 +2013-09-19,60.75,61.0,59.5,59.5,487559.0 +2013-09-24,59.5,59.5,58.75,58.75,199363.0 +2013-09-25,58.75,58.75,58.75,58.75,0.0 +2013-09-26,59.75,60.25,59.5,60.25,612422.0 +2013-09-29,60.25,60.5,59.5,60.0,339689.0 +2013-09-30,59.75,63.0,59.75,62.25,989999.0 +2013-10-01,62.0,63.25,61.75,62.5,894654.0 +2013-10-02,62.75,63.25,62.0,62.25,309113.0 +2013-10-03,62.0,63.0,62.0,62.0,565112.0 +2013-10-06,62.5,65.0,60.5,64.5,842330.0 +2013-10-07,63.75,65.0,62.75,63.0,959201.0 +2013-10-08,62.75,64.5,62.0,62.75,844683.0 +2013-10-09,63.0,64.25,62.5,63.75,673450.0 +2013-10-10,63.75,64.0,63.0,63.5,218682.0 +2013-10-13,63.5,63.5,63.5,63.5,0.0 +2013-10-20,64.5,67.25,64.0,67.0,1142061.0 +2013-10-21,66.5,66.75,65.5,66.5,851715.0 +2013-10-22,66.5,68.0,65.75,66.0,1481278.0 +2013-10-23,66.25,66.5,65.75,65.75,351206.0 +2013-10-24,65.75,66.5,65.5,66.5,320446.0 +2013-10-27,64.75,65.25,63.75,64.5,562900.0 +2013-10-28,64.25,64.5,63.5,64.0,177812.0 +2013-10-29,64.0,64.0,62.75,63.25,282503.0 +2013-10-30,63.5,65.5,62.75,64.75,503632.0 +2013-10-31,64.75,65.25,64.0,64.75,957602.0 +2013-11-03,64.5,64.5,63.5,63.75,291623.0 +2013-11-04,62.75,64.0,62.75,64.0,698871.0 +2013-11-05,63.75,65.25,63.75,65.25,565393.0 +2013-11-06,65.5,65.75,65.0,65.75,403038.0 +2013-11-07,65.25,65.75,65.0,65.75,1512510.0 +2013-11-10,65.5,66.0,65.0,66.0,189967.0 +2013-11-11,65.75,67.0,65.5,65.75,402867.0 +2013-11-12,65.5,68.5,65.5,68.0,1055360.0 +2013-11-13,67.25,68.25,67.0,68.0,656039.0 +2013-11-14,67.5,69.5,67.5,67.5,1653550.0 +2013-11-17,68.0,69.25,68.0,68.75,546681.0 +2013-11-18,68.5,69.0,67.5,67.5,369958.0 +2013-11-19,67.75,67.75,67.0,67.25,234936.0 +2013-11-20,67.25,67.75,66.5,67.25,253891.0 +2013-11-21,67.0,67.25,66.5,66.5,129568.0 +2013-11-24,67.0,67.5,66.25,66.75,263811.0 +2013-11-25,66.75,66.75,66.0,66.0,258394.0 +2013-11-26,66.0,67.5,65.75,67.25,587181.0 +2013-11-27,67.25,68.25,66.75,68.0,355374.0 +2013-11-28,68.0,68.75,67.0,67.0,434101.0 +2013-12-01,66.75,67.25,66.25,66.5,206791.0 +2013-12-02,66.0,68.25,66.0,68.0,371573.0 +2013-12-03,67.5,68.5,67.5,67.75,251610.0 +2013-12-04,67.5,68.0,67.25,67.75,92087.0 +2013-12-05,67.5,68.5,67.5,68.25,225421.0 +2013-12-08,68.0,69.5,68.0,69.5,381031.0 +2013-12-09,69.5,70.25,69.5,70.0,448280.0 +2013-12-10,70.5,70.75,69.5,70.75,1290118.0 +2013-12-11,70.5,70.75,69.75,70.5,350563.0 +2013-12-12,70.0,70.5,69.5,70.5,343960.0 +2013-12-15,70.25,71.0,70.25,70.75,232877.0 +2013-12-16,70.25,70.75,70.0,70.0,128735.0 +2013-12-17,70.5,71.25,69.75,71.25,295272.0 +2013-12-18,71.25,72.25,71.25,71.75,571463.0 +2013-12-19,72.0,75.5,72.0,75.25,1385867.0 +2013-12-22,75.0,75.5,73.5,73.75,409913.0 +2013-12-23,73.5,74.5,73.25,73.75,361939.0 +2013-12-24,73.75,74.0,72.5,72.75,210385.0 +2013-12-25,72.5,73.75,72.0,73.0,152241.0 +2013-12-26,73.0,73.0,72.0,72.5,216009.0 +2013-12-29,72.5,73.0,71.75,72.75,345289.0 +2013-12-30,72.75,73.0,72.25,72.75,153602.0 +2013-12-31,73.25,73.75,72.5,73.75,194383.0 +2014-01-01,73.75,75.25,73.5,74.75,512559.0 +2014-01-02,73.75,74.75,73.25,73.25,411834.0 +2014-01-05,73.75,73.75,73.0,73.0,408581.0 +2014-01-06,72.75,72.75,71.75,71.75,320153.0 +2014-01-07,71.75,72.25,71.5,71.75,414245.0 +2014-01-08,72.0,72.5,71.5,72.5,258692.0 +2014-01-09,72.5,73.25,71.5,73.25,566666.0 +2014-01-12,72.75,73.75,72.75,73.5,327140.0 +2014-01-13,70.0,71.75,69.75,71.25,1969481.0 +2014-01-14,71.25,71.25,71.25,71.25,0.0 +2014-01-15,70.25,71.75,70.0,71.75,386726.0 +2014-01-16,71.75,73.5,71.5,73.5,382898.0 +2014-01-19,72.75,74.5,72.5,73.5,418980.0 +2014-01-20,72.75,74.5,72.75,73.5,201527.0 +2014-01-21,73.0,73.75,71.5,72.75,300880.0 +2014-01-22,72.25,73.5,72.25,73.25,144657.0 +2014-01-23,73.0,74.75,73.0,74.5,571819.0 +2014-01-26,73.0,77.75,72.5,77.25,604601.0 +2014-01-27,76.75,77.25,74.5,75.25,715318.0 +2014-01-28,75.0,75.5,73.5,73.75,489152.0 +2014-01-29,74.5,74.75,73.5,73.5,373521.0 +2014-01-30,73.25,73.75,72.5,73.0,308620.0 +2014-02-02,72.75,73.5,72.5,72.75,302978.0 +2014-02-03,72.5,73.0,71.75,72.0,516329.0 +2014-02-04,71.0,72.0,70.5,71.5,375099.0 +2014-02-05,71.75,72.75,71.75,72.0,421008.0 +2014-02-06,72.0,72.0,71.25,71.25,280813.0 +2014-02-09,71.75,72.5,71.0,71.0,495308.0 +2014-02-10,71.0,71.25,70.25,70.5,444763.0 +2014-02-11,71.0,71.5,70.5,70.75,507285.0 +2014-02-12,71.0,71.5,70.75,71.5,539116.0 +2014-02-13,71.25,71.75,71.0,71.5,505424.0 +2014-02-16,71.75,73.0,71.75,72.75,394763.0 +2014-02-17,72.5,72.75,71.75,72.0,232593.0 +2014-02-18,72.0,72.75,72.0,72.5,182142.0 +2014-02-19,72.5,73.5,72.5,73.5,235979.0 +2014-02-20,73.25,74.0,73.0,73.75,300955.0 +2014-02-23,73.5,73.75,73.25,73.5,490004.0 +2014-02-24,73.5,73.75,72.25,72.5,307621.0 +2014-02-25,72.25,72.5,72.0,72.25,314580.0 +2014-02-26,71.75,72.0,71.25,72.0,431152.0 +2014-02-27,72.0,73.0,71.5,72.25,748786.0 +2014-03-02,72.0,72.5,71.5,71.75,393788.0 +2014-03-03,71.5,71.75,70.75,71.0,502351.0 +2014-03-04,71.5,72.0,71.0,71.75,399168.0 +2014-03-05,71.75,72.0,71.0,71.75,684112.0 +2014-03-06,71.75,72.0,71.0,71.5,591331.0 +2014-03-09,72.0,72.0,71.5,71.5,864738.0 +2014-03-10,71.75,71.75,71.25,71.75,416198.0 +2014-03-11,71.75,71.75,71.25,71.5,298262.0 +2014-03-12,71.5,71.5,70.25,70.25,694977.0 +2014-03-13,70.25,70.25,70.25,70.25,0.0 +2014-03-16,70.25,71.0,70.25,70.5,381838.0 +2014-03-17,69.5,69.5,67.25,67.75,1133987.0 +2014-03-18,68.0,68.0,66.25,67.0,1067938.0 +2014-03-19,67.0,68.5,67.0,68.5,754567.0 +2014-03-20,68.25,68.75,68.0,68.25,491289.0 +2014-03-23,68.75,70.5,68.75,70.25,745431.0 +2014-03-24,70.5,71.25,70.25,71.25,561820.0 +2014-03-25,71.0,71.25,70.5,70.5,314229.0 +2014-03-26,70.5,71.0,70.25,70.75,328665.0 +2014-03-27,70.75,71.25,70.5,71.0,464070.0 +2014-03-30,71.0,71.5,70.5,71.25,540168.0 +2014-03-31,71.5,71.75,70.0,70.75,1554027.0 +2014-04-01,70.5,71.25,70.25,71.0,641679.0 +2014-04-02,71.25,72.5,71.0,72.25,833282.0 +2014-04-03,72.25,73.0,71.75,72.75,861579.0 +2014-04-06,72.75,73.0,71.5,73.0,702215.0 +2014-04-07,72.25,72.25,71.5,72.25,463240.0 +2014-04-08,71.75,72.75,71.5,72.25,380998.0 +2014-04-09,72.0,72.5,71.0,72.5,664178.0 +2014-04-10,72.25,72.25,71.5,72.0,364244.0 +2014-04-13,71.25,71.5,70.25,71.0,409797.0 +2014-04-14,70.0,71.25,69.5,70.0,727829.0 +2014-04-15,70.0,70.5,69.5,70.0,422403.0 +2014-04-16,69.5,70.25,69.25,69.75,349411.0 +2014-04-17,69.5,70.0,69.25,69.75,246425.0 +2014-04-20,69.5,71.25,69.0,71.0,787488.0 +2014-04-21,70.75,70.75,69.5,69.5,378789.0 +2014-04-22,69.75,69.75,69.0,69.5,333825.0 +2014-04-23,69.5,69.5,68.5,68.75,954956.0 +2014-04-24,68.5,69.75,68.5,69.5,1020563.0 +2014-04-27,69.75,70.25,69.25,70.0,295194.0 +2014-04-28,70.0,70.75,69.5,70.0,740526.0 +2014-04-29,70.0,70.0,69.0,69.5,738432.0 +2014-04-30,69.5,69.75,68.75,69.0,413374.0 +2014-05-01,68.75,71.25,68.75,71.25,929818.0 +2014-05-04,71.25,72.25,71.25,71.75,1458549.0 +2014-05-05,72.0,72.0,70.5,71.25,290410.0 +2014-05-06,71.0,71.25,70.5,70.75,331308.0 +2014-05-07,70.75,71.0,70.25,70.75,257104.0 +2014-05-08,70.5,71.0,70.5,70.75,161789.0 +2014-05-11,70.5,70.75,70.25,70.5,214242.0 +2014-05-12,70.25,70.5,69.75,70.0,416538.0 +2014-05-13,70.0,70.5,69.75,70.25,293675.0 +2014-05-14,70.0,70.25,69.75,70.0,249790.0 +2014-05-15,70.25,70.25,69.5,70.25,245900.0 +2014-05-18,70.0,70.25,69.5,69.75,388251.0 +2014-05-19,69.75,69.75,68.5,69.0,512904.0 +2014-05-20,68.75,69.5,68.25,68.5,515830.0 +2014-05-21,68.25,69.25,68.25,69.25,358147.0 +2014-05-22,69.5,70.25,69.0,69.5,672047.0 +2014-05-25,68.5,69.25,68.25,68.75,882693.0 +2014-05-26,69.5,69.5,68.25,68.5,1102739.0 +2014-05-27,68.25,69.0,68.25,68.75,739812.0 +2014-05-28,68.75,69.0,68.5,68.75,580551.0 +2014-05-29,69.0,69.25,68.0,68.75,657982.0 +2014-06-01,69.0,69.5,68.75,69.0,302330.0 +2014-06-02,69.0,69.0,68.0,68.75,473055.0 +2014-06-03,68.5,69.0,68.25,69.0,1300142.0 +2014-06-04,68.75,69.0,68.25,68.25,556953.0 +2014-06-05,68.5,68.5,68.0,68.25,858105.0 +2014-06-08,68.25,68.75,68.0,68.5,1089500.0 +2014-06-09,68.75,69.5,68.75,69.25,620287.0 +2014-06-10,69.25,69.75,69.0,69.5,714693.0 +2014-06-11,69.5,70.25,68.75,69.5,595667.0 +2014-06-12,69.0,69.25,68.25,68.5,456452.0 +2014-06-15,68.0,68.75,67.5,68.75,414837.0 +2014-06-16,68.5,68.5,67.25,67.75,672904.0 +2014-06-17,67.75,69.75,67.0,69.25,1300509.0 +2014-06-18,69.5,71.25,69.25,70.25,2265281.0 +2014-06-19,70.25,72.25,70.25,72.0,2020883.0 +2014-06-22,72.25,73.5,71.75,73.25,1330282.0 +2014-06-23,72.5,72.5,71.25,72.25,638771.0 +2014-06-24,72.25,72.25,69.75,71.25,666000.0 +2014-06-25,71.25,72.75,71.25,72.0,723334.0 +2014-06-26,72.75,72.75,71.5,72.0,528750.0 +2014-06-29,71.75,72.25,71.25,71.75,115257.0 +2014-06-30,71.75,72.0,70.5,71.0,401648.0 +2014-07-01,70.75,71.25,70.5,70.5,306062.0 +2014-07-02,70.75,71.25,70.5,71.0,626006.0 +2014-07-03,70.75,71.0,70.0,70.5,607392.0 +2014-07-06,69.5,70.25,69.5,70.25,526488.0 +2014-07-07,70.0,70.0,69.0,69.5,456371.0 +2014-07-08,69.5,69.75,69.25,69.75,412707.0 +2014-07-09,69.75,71.75,69.0,71.75,818603.0 +2014-07-10,71.5,71.5,71.0,71.0,300186.0 +2014-07-13,71.0,71.5,70.75,71.0,277744.0 +2014-07-14,70.0,70.0,68.0,69.0,1806865.0 +2014-07-15,68.75,69.0,68.25,68.75,241221.0 +2014-07-16,68.75,69.25,68.5,69.0,465159.0 +2014-07-17,69.25,69.25,68.75,69.25,199347.0 +2014-07-20,69.0,69.0,68.25,68.75,300647.0 +2014-07-21,68.75,69.0,68.0,68.25,174694.0 +2014-07-22,69.25,71.75,69.0,70.25,1258833.0 +2014-07-23,70.5,74.25,70.0,73.25,1365873.0 +2014-07-24,73.5,74.0,72.0,72.25,992306.0 +2014-08-03,72.75,73.5,72.25,73.25,215207.0 +2014-08-04,73.0,73.25,72.5,72.75,348935.0 +2014-08-05,72.75,73.25,72.25,72.25,452278.0 +2014-08-06,72.5,72.5,71.5,71.75,463127.0 +2014-08-07,71.5,72.25,71.0,72.0,921556.0 +2014-08-10,72.25,72.5,71.25,72.0,938757.0 +2014-08-11,72.0,72.75,71.5,72.5,475328.0 +2014-08-12,72.5,73.75,72.5,73.5,591319.0 +2014-08-13,73.5,76.5,73.25,75.0,1706051.0 +2014-08-14,75.25,77.0,75.25,76.0,745839.0 +2014-08-17,76.0,76.75,75.5,76.25,374588.0 +2014-08-18,76.0,76.0,74.0,74.0,764907.0 +2014-08-19,74.25,74.5,73.5,73.5,252724.0 +2014-08-20,73.5,74.5,73.5,74.0,310661.0 +2014-08-21,74.25,74.25,73.5,74.0,193583.0 +2014-08-24,74.25,75.75,74.25,75.75,386024.0 +2014-08-25,75.5,76.75,74.25,74.5,586226.0 +2014-08-26,75.25,75.75,74.0,75.0,571869.0 +2014-08-27,75.0,76.5,74.75,75.75,955590.0 +2014-08-28,76.0,77.25,76.0,76.75,701923.0 +2014-08-31,76.75,77.5,76.75,77.5,409329.0 +2014-09-01,77.5,77.75,76.5,76.5,365556.0 +2014-09-02,76.5,76.5,75.75,75.75,185709.0 +2014-09-03,76.0,77.25,75.75,76.5,317269.0 +2014-09-04,76.25,77.0,76.0,77.0,275836.0 +2014-09-07,77.0,77.5,76.25,77.0,542965.0 +2014-09-08,77.0,77.0,76.0,76.0,361744.0 +2014-09-09,76.0,76.25,75.25,75.5,712000.0 +2014-09-10,75.5,75.5,74.75,75.0,419432.0 +2014-09-11,75.0,75.0,74.5,74.75,275875.0 +2014-09-14,74.5,74.5,73.0,73.0,1023485.0 +2014-09-15,73.0,73.5,72.25,72.75,690518.0 +2014-09-16,72.75,73.25,72.0,73.25,710051.0 +2014-09-17,73.25,74.0,73.25,74.0,660336.0 +2014-09-18,74.0,74.25,72.75,72.75,804571.0 +2014-09-21,73.0,73.5,72.5,72.5,346594.0 +2014-09-22,72.0,72.25,71.5,72.25,578148.0 +2014-09-24,71.75,72.0,70.5,71.75,713875.0 +2014-09-25,72.0,72.25,71.25,72.0,278303.0 +2014-09-28,71.75,72.0,71.0,71.25,404854.0 +2014-09-29,71.5,72.25,70.5,72.25,486178.0 +2014-09-30,71.5,72.5,71.5,72.0,593387.0 +2014-10-01,72.0,72.75,71.75,72.0,464887.0 +2014-10-02,71.5,71.5,70.75,71.25,386628.0 +2014-10-12,69.5,69.5,65.0,65.5,819409.0 +2014-10-13,65.5,67.75,64.5,67.0,765233.0 +2014-10-14,66.75,66.75,63.0,64.25,1408907.0 +2014-10-15,63.5,63.5,61.0,61.25,930412.0 +2014-10-16,58.75,64.0,58.0,61.25,2976332.0 +2014-10-19,64.5,65.0,62.25,62.75,733660.0 +2014-10-20,63.25,63.5,62.5,63.0,713135.0 +2014-10-21,63.25,65.0,63.25,64.75,565437.0 +2014-10-22,65.25,66.5,64.0,65.25,487209.0 +2014-10-23,65.5,65.5,64.25,65.25,151436.0 +2014-10-26,65.5,66.0,65.25,66.0,255946.0 +2014-10-27,67.0,67.0,64.25,64.5,144679.0 +2014-10-28,64.75,64.75,63.0,64.25,365633.0 +2014-10-29,64.25,64.75,64.0,64.75,128063.0 +2014-10-30,64.0,64.5,63.25,64.25,298090.0 +2014-11-02,64.5,65.0,64.0,65.0,229252.0 +2014-11-03,64.5,64.5,64.0,64.5,273016.0 +2014-11-04,63.75,63.75,61.25,61.5,575113.0 +2014-11-05,61.5,61.5,58.25,59.25,756016.0 +2014-11-06,60.0,61.0,59.25,59.5,546618.0 +2014-11-09,60.75,60.75,59.5,60.0,123571.0 +2014-11-10,59.75,60.25,59.5,60.25,341234.0 +2014-11-11,59.25,60.25,59.25,59.75,298117.0 +2014-11-12,59.5,60.0,59.25,59.75,181995.0 +2014-11-13,59.5,59.5,58.75,59.25,181230.0 +2014-11-16,59.0,59.0,57.5,58.0,297485.0 +2014-11-17,58.0,58.0,56.25,56.75,599125.0 +2014-11-18,56.75,57.25,55.5,55.75,637775.0 +2014-11-19,56.0,56.0,54.75,55.75,597569.0 +2014-11-20,55.5,56.75,55.5,56.75,451445.0 +2014-11-23,57.5,59.0,57.5,58.25,337986.0 +2014-11-24,58.5,59.5,58.25,58.75,534739.0 +2014-11-25,58.0,59.25,57.25,59.0,497843.0 +2014-11-26,58.5,59.0,56.25,58.0,428429.0 +2014-11-27,56.0,58.0,55.5,57.25,232361.0 +2014-11-30,52.25,53.25,51.75,51.75,1067220.0 +2014-12-01,50.5,51.75,48.599998474121094,48.70000076293945,2372729.0 +2014-12-02,51.0,52.25,50.5,51.75,1705257.0 +2014-12-03,52.0,53.75,51.5,53.25,309089.0 +2014-12-04,53.0,56.75,53.0,56.75,543096.0 +2014-12-07,52.5,53.25,51.25,52.0,2500973.0 +2014-12-08,51.75,52.0,50.25,51.0,1433273.0 +2014-12-09,49.900001525878906,49.900001525878906,47.20000076293945,47.70000076293945,3098685.0 +2014-12-10,47.900001525878906,47.900001525878906,44.400001525878906,44.599998474121094,2154721.0 +2014-12-11,43.0,45.400001525878906,42.70000076293945,45.099998474121094,1990098.0 +2014-12-14,43.0,44.5,41.0,44.0,1654134.0 +2014-12-15,45.29999923706055,45.5,42.900001525878906,43.0,807886.0 +2014-12-16,42.29999923706055,42.599998474121094,38.900001525878906,40.29999923706055,1801460.0 +2014-12-17,41.0,44.099998474121094,41.0,44.099998474121094,721864.0 +2014-12-18,47.099998474121094,48.400001525878906,47.099998474121094,48.400001525878906,771500.0 +2014-12-21,51.25,53.0,49.79999923706055,50.25,1776427.0 +2014-12-22,50.75,50.75,49.0,49.20000076293945,1234426.0 +2014-12-23,49.20000076293945,49.29999923706055,48.0,48.20000076293945,649751.0 +2014-12-24,49.0,50.0,48.900001525878906,49.0,653689.0 +2014-12-25,49.5,50.0,48.79999923706055,49.79999923706055,534412.0 +2014-12-28,49.900001525878906,50.75,49.20000076293945,50.25,428269.0 +2014-12-29,50.5,51.75,49.79999923706055,50.0,731282.0 +2014-12-30,48.5,48.599998474121094,47.0,47.79999923706055,520815.0 +2014-12-31,48.099998474121094,48.400001525878906,46.20000076293945,48.0,627361.0 +2015-01-01,48.099998474121094,48.599998474121094,47.5,47.599998474121094,336843.0 +2015-01-04,47.5,47.599998474121094,46.70000076293945,47.0,142390.0 +2015-01-05,46.70000076293945,46.70000076293945,42.400001525878906,42.400001525878906,2096163.0 +2015-01-06,39.099998474121094,41.900001525878906,38.5,41.70000076293945,2444748.0 +2015-01-07,41.599998474121094,41.79999923706055,40.099998474121094,40.599998474121094,3666469.0 +2015-01-08,41.599998474121094,42.0,40.5,40.79999923706055,3285764.0 +2015-01-11,40.70000076293945,40.70000076293945,39.900001525878906,40.5,2186009.0 +2015-01-12,40.20000076293945,41.29999923706055,39.900001525878906,40.599998474121094,1587141.0 +2015-01-13,39.900001525878906,40.79999923706055,39.5,40.70000076293945,986749.0 +2015-01-14,42.0,43.099998474121094,41.29999923706055,42.599998474121094,3857183.0 +2015-01-15,43.0,43.20000076293945,42.20000076293945,42.5,1479194.0 +2015-01-18,42.5,42.900001525878906,42.29999923706055,42.599998474121094,1168224.0 +2015-01-19,42.599998474121094,42.70000076293945,42.29999923706055,42.400001525878906,395736.0 +2015-01-20,42.400001525878906,42.400001525878906,41.79999923706055,42.099998474121094,654962.0 +2015-01-21,42.099998474121094,42.79999923706055,42.0,42.29999923706055,950676.0 +2015-01-22,42.29999923706055,44.0,42.29999923706055,44.0,1048652.0 +2015-01-26,44.29999923706055,44.29999923706055,43.29999923706055,43.79999923706055,1007884.0 +2015-01-27,44.0,46.400001525878906,43.79999923706055,45.5,2385832.0 +2015-01-28,46.099998474121094,50.0,46.099998474121094,50.0,2283620.0 +2015-01-29,49.599998474121094,50.75,47.400001525878906,47.599998474121094,2112147.0 +2015-02-01,50.75,51.75,49.79999923706055,49.79999923706055,1807646.0 +2015-02-02,49.5,51.0,48.70000076293945,50.75,1950399.0 +2015-02-03,51.5,52.5,50.75,51.5,1724033.0 +2015-02-04,52.25,52.25,49.70000076293945,49.900001525878906,1030470.0 +2015-02-05,48.70000076293945,49.79999923706055,48.70000076293945,49.400001525878906,1268600.0 +2015-02-08,50.25,50.75,49.900001525878906,50.0,1421455.0 +2015-02-09,50.5,51.0,50.25,51.0,1325767.0 +2015-02-10,50.75,50.75,49.099998474121094,49.400001525878906,1293832.0 +2015-02-11,49.29999923706055,49.29999923706055,47.79999923706055,47.79999923706055,669295.0 +2015-02-12,48.0,49.29999923706055,47.900001525878906,49.0,686600.0 +2015-02-15,50.5,50.75,49.900001525878906,50.0,804716.0 +2015-02-16,50.0,50.5,49.79999923706055,50.0,725043.0 +2015-02-17,50.25,50.75,49.79999923706055,49.900001525878906,545642.0 +2015-02-18,50.25,50.75,49.900001525878906,50.0,355002.0 +2015-02-19,49.79999923706055,49.79999923706055,48.70000076293945,48.79999923706055,531203.0 +2015-02-22,48.900001525878906,49.20000076293945,48.70000076293945,48.70000076293945,602737.0 +2015-02-23,48.70000076293945,48.900001525878906,47.79999923706055,47.900001525878906,526275.0 +2015-02-24,47.70000076293945,48.599998474121094,47.70000076293945,48.2599983215332,254742.0 +2015-02-25,48.5,48.5,47.79999923706055,48.150001525878906,253703.0 +2015-02-26,48.5,48.70000076293945,47.900001525878906,48.0,576162.0 +2015-03-01,48.29999923706055,48.29999923706055,47.79999923706055,47.900001525878906,453486.0 +2015-03-02,48.0,48.20000076293945,47.79999923706055,47.880001068115234,716135.0 +2015-03-03,48.0,49.400001525878906,47.900001525878906,49.25,1127620.0 +2015-03-04,49.29999923706055,49.599998474121094,48.900001525878906,48.900001525878906,639417.0 +2015-03-05,48.900001525878906,49.20000076293945,48.79999923706055,49.099998474121094,584757.0 +2015-03-08,50.25,51.0,50.0,50.75,1030120.0 +2015-03-09,50.25,51.0,50.0,50.75,1030120.0 +2015-03-10,51.0,51.0,49.70000076293945,49.79999923706055,569135.0 +2015-03-11,49.5,50.25,49.099998474121094,50.25,347668.0 +2015-03-12,50.25,50.75,50.0,50.75,753132.0 +2015-03-15,50.0,50.5,49.79999923706055,49.900001525878906,932517.0 +2015-03-16,50.0,50.0,47.79999923706055,48.0,1712507.0 +2015-03-17,48.099998474121094,48.29999923706055,46.5,46.5,1910407.0 +2015-03-18,46.599998474121094,46.900001525878906,43.20000076293945,44.70000076293945,2871006.0 +2015-03-19,46.0,46.20000076293945,44.099998474121094,45.0,2743533.0 +2015-03-22,44.29999923706055,44.29999923706055,43.5,44.20000076293945,2447649.0 +2015-03-23,44.0,44.5,43.70000076293945,44.29999923706055,1090890.0 +2015-03-24,44.29999923706055,44.70000076293945,44.20000076293945,44.599998474121094,695974.0 +2015-03-25,44.20000076293945,44.29999923706055,42.0,42.0,1272756.0 +2015-03-26,42.0,43.5,40.79999923706055,43.0,1121332.0 +2015-03-29,43.5,44.0,43.29999923706055,43.400001525878906,467985.0 +2015-03-30,43.599998474121094,43.70000076293945,42.099998474121094,42.599998474121094,920719.0 +2015-03-31,42.5,42.79999923706055,41.599998474121094,42.400001525878906,813791.0 +2015-04-01,42.099998474121094,43.0,41.79999923706055,42.599998474121094,508298.0 +2015-04-02,42.900001525878906,43.79999923706055,42.79999923706055,43.29999923706055,1860030.0 +2015-04-05,43.20000076293945,43.20000076293945,41.79999923706055,42.099998474121094,310942.0 +2015-04-06,42.29999923706055,42.79999923706055,42.20000076293945,42.400001525878906,147665.0 +2015-04-07,42.900001525878906,43.20000076293945,42.599998474121094,43.099998474121094,490555.0 +2015-04-08,43.20000076293945,44.79999923706055,43.20000076293945,43.599998474121094,940682.0 +2015-04-09,43.5,44.70000076293945,43.5,44.599998474121094,333168.0 +2015-04-12,44.599998474121094,44.79999923706055,44.0,44.0,367807.0 +2015-04-13,43.900001525878906,46.599998474121094,43.900001525878906,46.0,1466985.0 +2015-04-14,46.0,46.0,46.0,46.0,0.0 +2015-04-15,46.0,46.0,46.0,46.0,0.0 +2015-04-16,46.0,46.0,46.0,46.0,0.0 +2015-04-19,46.0,46.0,46.0,46.0,0.0 +2015-04-20,46.0,46.0,46.0,46.0,0.0 +2015-04-21,46.0,46.0,46.0,46.0,0.0 +2015-04-22,46.0,46.0,46.0,46.0,0.0 +2015-04-23,46.0,46.0,46.0,46.0,0.0 +2015-04-26,46.0,46.0,46.0,46.0,0.0 +2015-04-27,46.0,46.0,46.0,46.0,0.0 +2015-04-28,46.0,46.0,46.0,46.0,0.0 +2015-04-29,46.0,46.0,46.0,46.0,0.0 +2015-04-30,46.0,46.0,46.0,46.0,0.0 +2015-05-03,46.0,46.0,46.0,46.0,0.0 +2015-05-04,46.0,46.0,46.0,46.0,0.0 +2015-05-05,46.0,46.0,46.0,46.0,0.0 +2015-05-06,46.0,46.0,46.0,46.0,0.0 +2015-05-07,46.0,46.0,46.0,46.0,0.0 +2015-05-10,46.0,46.0,46.0,46.0,0.0 +2015-05-11,46.0,46.0,46.0,46.0,0.0 +2015-05-12,46.0,46.0,46.0,46.0,0.0 +2015-05-13,46.0,46.0,46.0,46.0,0.0 +2015-05-14,46.0,46.0,46.0,46.0,0.0 +2015-05-17,46.0,46.0,46.0,46.0,0.0 +2015-05-18,46.0,46.0,46.0,46.0,0.0 +2015-05-19,46.0,46.0,46.0,46.0,0.0 +2015-05-20,46.0,46.0,46.0,46.0,0.0 +2015-05-21,46.0,46.0,46.0,46.0,0.0 +2015-05-24,46.0,46.0,46.0,46.0,0.0 +2015-05-25,46.0,46.0,46.0,46.0,0.0 +2015-05-26,46.0,46.0,46.0,46.0,0.0 +2015-05-27,46.0,46.0,46.0,46.0,0.0 +2015-05-28,46.0,46.0,46.0,46.0,0.0 +2015-05-31,46.0,46.0,46.0,46.0,0.0 +2015-06-01,46.0,46.0,46.0,46.0,0.0 +2015-06-02,46.0,46.0,46.0,46.0,0.0 +2015-06-03,46.0,46.0,46.0,46.0,0.0 +2015-06-04,46.0,46.0,46.0,46.0,0.0 +2015-06-07,46.0,46.0,46.0,46.0,0.0 +2015-06-08,46.0,46.0,46.0,46.0,0.0 +2015-06-09,46.0,46.0,46.0,46.0,0.0 +2015-06-10,46.0,46.0,46.0,46.0,0.0 +2015-06-11,46.0,46.0,46.0,46.0,0.0 +2015-06-14,46.0,46.0,46.0,46.0,0.0 +2015-06-15,46.0,46.0,46.0,46.0,0.0 +2015-06-16,46.0,46.0,46.0,46.0,0.0 +2015-06-17,46.0,46.0,46.0,46.0,0.0 +2015-06-18,46.0,46.0,46.0,46.0,0.0 +2015-06-21,46.0,46.0,46.0,46.0,0.0 +2015-06-22,46.0,46.0,46.0,46.0,0.0 +2015-06-23,46.0,46.0,46.0,46.0,0.0 +2015-06-24,46.0,46.0,46.0,46.0,0.0 +2015-06-25,46.0,46.0,46.0,46.0,0.0 +2015-06-28,46.0,46.0,46.0,46.0,0.0 +2015-06-29,46.0,46.0,46.0,46.0,0.0 +2015-06-30,46.0,46.0,46.0,46.0,0.0 +2015-07-01,46.0,46.0,46.0,46.0,0.0 +2015-07-02,46.0,46.0,46.0,46.0,0.0 +2015-07-05,46.0,46.0,46.0,46.0,0.0 +2015-07-06,46.0,46.0,46.0,46.0,0.0 +2015-07-07,46.0,46.0,46.0,46.0,0.0 +2015-07-08,46.0,46.0,46.0,46.0,0.0 +2015-07-09,46.0,46.0,46.0,46.0,0.0 +2015-07-12,46.0,46.0,46.0,46.0,0.0 +2015-07-13,46.0,46.0,46.0,46.0,0.0 +2015-07-14,46.0,46.0,46.0,46.0,0.0 +2015-07-15,46.0,46.0,46.0,46.0,0.0 +2015-07-19,46.0,46.0,46.0,46.0,0.0 +2015-07-20,46.0,46.0,46.0,46.0,0.0 +2015-07-21,46.0,46.0,46.0,46.0,0.0 +2015-07-22,46.0,46.0,46.0,46.0,0.0 +2015-07-23,46.0,46.0,46.0,46.0,0.0 +2015-07-26,46.0,46.0,46.0,46.0,0.0 +2015-07-27,46.0,46.0,46.0,46.0,0.0 +2015-07-28,46.0,46.0,46.0,46.0,0.0 +2015-07-29,46.0,46.0,46.0,46.0,0.0 +2015-07-30,46.0,46.0,46.0,46.0,0.0 +2015-08-02,46.0,46.0,46.0,46.0,0.0 +2015-08-03,46.0,46.0,46.0,46.0,0.0 +2015-08-04,46.0,46.0,46.0,46.0,0.0 +2015-08-05,46.0,46.0,46.0,46.0,0.0 +2015-08-06,46.0,46.0,46.0,46.0,0.0 +2015-08-09,46.0,46.0,46.0,46.0,0.0 +2015-08-10,46.0,46.0,46.0,46.0,0.0 +2015-08-11,46.0,46.0,46.0,46.0,0.0 +2015-08-12,46.0,46.0,46.0,46.0,0.0 +2015-08-13,46.0,46.0,46.0,46.0,0.0 +2015-08-16,46.0,46.0,46.0,46.0,0.0 +2015-08-17,46.0,46.0,46.0,46.0,0.0 +2015-08-18,46.0,46.0,46.0,46.0,0.0 +2015-08-19,46.0,46.0,46.0,46.0,0.0 +2015-08-20,46.0,46.0,46.0,46.0,0.0 +2015-08-23,46.0,46.0,46.0,46.0,0.0 +2015-08-24,46.0,46.0,46.0,46.0,0.0 +2015-08-25,46.0,46.0,46.0,46.0,0.0 +2015-08-26,46.0,46.0,46.0,46.0,0.0 +2015-08-27,46.0,46.0,46.0,46.0,0.0 +2015-08-30,46.0,46.0,46.0,46.0,0.0 +2015-08-31,46.0,46.0,46.0,46.0,0.0 +2015-09-01,46.0,46.0,46.0,46.0,0.0 +2015-09-02,46.0,46.0,46.0,46.0,0.0 +2015-09-03,46.0,46.0,46.0,46.0,0.0 +2015-09-06,46.0,46.0,46.0,46.0,0.0 +2015-09-07,46.0,46.0,46.0,46.0,0.0 +2015-09-08,46.0,46.0,46.0,46.0,0.0 +2015-09-09,46.0,46.0,46.0,46.0,0.0 +2015-09-10,46.0,46.0,46.0,46.0,0.0 +2015-09-13,46.0,46.0,46.0,46.0,0.0 +2015-09-14,46.0,46.0,46.0,46.0,0.0 +2015-09-15,46.0,46.0,46.0,46.0,0.0 +2015-09-16,46.0,46.0,46.0,46.0,0.0 +2015-09-17,46.0,46.0,46.0,46.0,0.0 +2015-09-20,46.0,46.0,46.0,46.0,0.0 +2015-09-21,46.0,46.0,46.0,46.0,0.0 +2015-09-27,46.0,46.0,46.0,46.0,0.0 +2015-09-28,46.0,46.0,46.0,46.0,0.0 +2015-09-29,46.0,46.0,46.0,46.0,0.0 +2015-09-30,46.0,46.0,46.0,46.0,0.0 +2015-10-01,46.0,46.0,46.0,46.0,0.0 +2015-10-04,46.0,46.0,46.0,46.0,0.0 +2015-10-05,46.0,46.0,46.0,46.0,0.0 +2015-10-06,46.0,46.0,46.0,46.0,0.0 +2015-10-07,46.0,46.0,46.0,46.0,0.0 +2015-10-08,46.0,46.0,46.0,46.0,0.0 +2015-10-11,46.0,46.0,46.0,46.0,0.0 +2015-10-12,46.0,46.0,46.0,46.0,0.0 +2015-10-13,46.0,46.0,46.0,46.0,0.0 +2015-10-14,46.0,46.0,46.0,46.0,0.0 +2015-10-15,46.0,46.0,46.0,46.0,0.0 +2015-10-18,46.0,46.0,46.0,46.0,0.0 +2015-10-19,46.0,46.0,46.0,46.0,0.0 +2015-10-20,46.0,46.0,46.0,46.0,0.0 +2015-10-21,46.0,46.0,46.0,46.0,0.0 +2015-10-22,46.0,46.0,46.0,46.0,0.0 +2015-10-25,46.0,46.0,46.0,46.0,0.0 +2015-10-26,46.0,46.0,46.0,46.0,0.0 +2015-10-27,46.0,46.0,46.0,46.0,0.0 +2015-10-28,46.0,46.0,46.0,46.0,0.0 +2015-10-29,46.0,46.0,46.0,46.0,0.0 +2015-11-01,41.900001525878906,42.0,41.29999923706055,41.5,146365.0 +2015-11-02,41.29999923706055,42.5,41.29999923706055,41.4900016784668,314696.0 +2015-11-03,41.599998474121094,41.79999923706055,40.400001525878906,40.54999923706055,410065.0 +2015-11-04,41.0,42.20000076293945,40.5,41.959999084472656,429671.0 +2015-11-05,42.099998474121094,42.099998474121094,41.099998474121094,41.310001373291016,270473.0 +2015-11-08,40.79999923706055,41.099998474121094,40.29999923706055,40.91999816894531,158616.0 +2015-11-09,41.0,42.20000076293945,40.70000076293945,42.20000076293945,358757.0 +2015-11-10,42.0,42.70000076293945,42.0,42.400001525878906,295938.0 +2015-11-11,42.5,44.599998474121094,42.5,43.810001373291016,386752.0 +2015-11-12,43.5,44.70000076293945,43.400001525878906,44.13999938964844,340840.0 +2015-11-15,41.5,44.20000076293945,41.5,43.470001220703125,220543.0 +2015-11-16,44.0,44.099998474121094,43.29999923706055,43.939998626708984,109549.0 +2015-11-17,44.20000076293945,44.599998474121094,43.599998474121094,43.599998474121094,136329.0 +2015-11-18,42.70000076293945,44.20000076293945,42.70000076293945,43.83000183105469,167220.0 +2015-11-19,44.0,45.20000076293945,44.0,45.0099983215332,252447.0 +2015-11-22,45.400001525878906,45.400001525878906,44.900001525878906,45.20000076293945,142691.0 +2015-11-23,44.900001525878906,45.400001525878906,44.5,44.84000015258789,197159.0 +2015-11-24,44.900001525878906,46.400001525878906,44.900001525878906,45.83000183105469,279598.0 +2015-11-25,46.0,46.099998474121094,45.70000076293945,45.810001373291016,76007.0 +2015-11-26,45.599998474121094,46.400001525878906,45.599998474121094,46.209999084472656,205402.0 +2015-11-29,46.20000076293945,46.20000076293945,45.79999923706055,45.95000076293945,230506.0 +2015-11-30,45.70000076293945,45.70000076293945,45.0,45.060001373291016,48530.0 +2015-12-01,45.0,45.0,44.5,44.9900016784668,76138.0 +2015-12-02,44.599998474121094,45.20000076293945,44.5,45.099998474121094,129018.0 +2015-12-03,44.79999923706055,44.900001525878906,44.400001525878906,44.7599983215332,139733.0 +2015-12-06,44.400001525878906,44.70000076293945,44.29999923706055,44.400001525878906,95595.0 +2015-12-07,44.29999923706055,44.29999923706055,42.900001525878906,43.029998779296875,134581.0 +2015-12-08,42.0,42.0,40.5,41.33000183105469,535422.0 +2015-12-09,41.5,41.70000076293945,40.900001525878906,41.04999923706055,238273.0 +2015-12-10,41.099998474121094,41.099998474121094,40.5,40.52000045776367,108045.0 +2015-12-13,40.0,40.0,39.5,39.70000076293945,250452.0 +2015-12-14,39.70000076293945,40.599998474121094,39.70000076293945,39.790000915527344,371148.0 +2015-12-15,40.400001525878906,40.5,40.0,40.15999984741211,204174.0 +2015-12-16,40.099998474121094,40.29999923706055,39.79999923706055,40.0099983215332,454246.0 +2015-12-17,40.400001525878906,42.900001525878906,40.29999923706055,41.970001220703125,445001.0 +2015-12-20,41.099998474121094,41.099998474121094,40.599998474121094,40.66999816894531,168592.0 +2015-12-21,40.900001525878906,40.900001525878906,40.0,40.369998931884766,68984.0 +2015-12-22,40.5,40.900001525878906,40.0,40.060001373291016,569752.0 +2015-12-23,40.20000076293945,40.400001525878906,39.70000076293945,39.79999923706055,298747.0 +2015-12-24,40.0,40.0,38.099998474121094,38.220001220703125,809648.0 +2015-12-27,37.70000076293945,38.099998474121094,36.20000076293945,36.380001068115234,1257156.0 +2015-12-28,36.29999923706055,36.5,35.400001525878906,35.90999984741211,934021.0 +2015-12-29,35.5,35.5,32.900001525878906,33.20000076293945,2222695.0 +2015-12-30,33.099998474121094,33.29999923706055,32.0,32.029998779296875,2000204.0 +2015-12-31,31.799999237060547,32.599998474121094,31.600000381469727,32.40999984741211,1434060.0 +2016-01-03,32.599998474121094,33.099998474121094,32.29999923706055,32.45000076293945,625801.0 +2016-01-04,32.400001525878906,32.400001525878906,30.899999618530273,31.059999465942383,819682.0 +2016-01-05,31.0,31.799999237060547,29.100000381469727,29.229999542236328,1180529.0 +2016-01-06,29.0,29.100000381469727,27.200000762939453,27.329999923706055,1290782.0 +2016-01-07,26.0,27.100000381469727,25.100000381469727,26.229999542236328,1587364.0 +2016-01-10,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0 +2016-01-11,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0 +2016-01-12,26.299999237060547,27.200000762939453,25.700000762939453,26.799999237060547,1204150.0 +2016-01-13,26.799999237060547,27.600000381469727,26.700000762939453,27.030000686645508,817028.0 +2016-01-14,26.5,26.5,25.299999237060547,25.93000030517578,1308531.0 +2016-01-17,25.0,25.100000381469727,23.799999237060547,24.399999618530273,1802866.0 +2016-01-18,24.0,25.700000762939453,23.950000762939453,25.489999771118164,976319.0 +2016-01-19,26.200000762939453,28.0,26.200000762939453,28.0,735304.0 +2016-01-20,28.0,28.799999237060547,27.0,27.989999771118164,703441.0 +2016-01-21,28.0,28.0,26.799999237060547,27.489999771118164,543315.0 +2016-01-24,29.700000762939453,29.700000762939453,28.100000381469727,28.899999618530273,716718.0 +2016-01-25,29.0,29.700000762939453,28.399999618530273,29.059999465942383,325815.0 +2016-01-26,28.5,29.299999237060547,28.100000381469727,29.149999618530273,118000.0 +2016-01-27,29.299999237060547,30.899999618530273,29.299999237060547,30.260000228881836,456566.0 +2016-01-28,30.5,33.20000076293945,30.5,33.04999923706055,597782.0 +2016-01-31,34.099998474121094,35.0,30.5,30.770000457763672,2194154.0 +2016-02-01,30.5,31.299999237060547,30.0,30.06999969482422,862712.0 +2016-02-02,29.799999237060547,29.799999237060547,28.600000381469727,28.729999542236328,551537.0 +2016-02-03,28.299999237060547,29.5,28.299999237060547,29.3700008392334,714635.0 +2016-02-04,30.399999618530273,30.5,29.700000762939453,29.8700008392334,920318.0 +2016-02-07,29.899999618530273,29.899999618530273,28.899999618530273,29.059999465942383,192720.0 +2016-02-08,29.399999618530273,29.5,28.299999237060547,28.479999542236328,250711.0 +2016-02-09,28.100000381469727,28.899999618530273,28.0,28.299999237060547,365911.0 +2016-02-10,28.200000762939453,28.399999618530273,27.5,27.610000610351562,402831.0 +2016-02-11,27.5,27.600000381469727,26.5,26.6299991607666,649845.0 +2016-02-14,27.5,28.100000381469727,27.100000381469727,27.440000534057617,1247879.0 +2016-02-15,27.5,28.899999618530273,27.5,28.459999084472656,663021.0 +2016-02-16,29.0,30.200000762939453,28.799999237060547,29.389999389648438,1599222.0 +2016-02-17,29.399999618530273,31.899999618530273,28.899999618530273,31.540000915527344,881346.0 +2016-02-18,32.0,32.70000076293945,31.299999237060547,31.729999542236328,760225.0 +2016-02-21,31.700000762939453,31.700000762939453,31.0,31.010000228881836,592832.0 +2016-02-22,31.399999618530273,33.400001525878906,31.200000762939453,32.70000076293945,1088739.0 +2016-02-23,32.70000076293945,33.099998474121094,31.700000762939453,32.650001525878906,865948.0 +2016-02-24,32.29999923706055,32.5,31.600000381469727,32.189998626708984,973585.0 +2016-02-25,32.0,32.599998474121094,31.799999237060547,32.5,655564.0 +2016-02-28,33.099998474121094,34.20000076293945,33.0,34.0,929808.0 +2016-02-29,34.20000076293945,35.20000076293945,33.79999923706055,33.97999954223633,1354321.0 +2016-03-01,35.29999923706055,36.29999923706055,34.70000076293945,35.91999816894531,1562259.0 +2016-03-02,36.29999923706055,36.599998474121094,35.29999923706055,35.560001373291016,935411.0 +2016-03-03,35.70000076293945,36.79999923706055,35.70000076293945,36.70000076293945,482416.0 +2016-03-06,37.400001525878906,38.599998474121094,37.400001525878906,38.47999954223633,822837.0 +2016-03-07,37.79999923706055,38.79999923706055,37.70000076293945,38.650001525878906,819102.0 +2016-03-08,38.900001525878906,39.29999923706055,38.599998474121094,39.0,466315.0 +2016-03-09,38.599998474121094,39.20000076293945,38.29999923706055,38.52000045776367,747764.0 +2016-03-10,38.79999923706055,38.79999923706055,38.0,38.34000015258789,305004.0 +2016-03-13,38.5,38.70000076293945,38.20000076293945,38.619998931884766,111000.0 +2016-03-14,38.79999923706055,38.79999923706055,37.0,37.34000015258789,156348.0 +2016-03-15,36.29999923706055,36.5,35.29999923706055,35.68000030517578,655377.0 +2016-03-16,36.20000076293945,37.70000076293945,35.70000076293945,37.52000045776367,540519.0 +2016-03-17,38.0,39.0,38.0,38.810001373291016,667213.0 +2016-03-20,39.0,39.29999923706055,38.79999923706055,39.2400016784668,299001.0 +2016-03-21,39.0,39.79999923706055,38.79999923706055,39.52000045776367,230682.0 +2016-03-22,39.70000076293945,39.900001525878906,39.29999923706055,39.7400016784668,1012028.0 +2016-03-23,39.5,40.29999923706055,39.5,39.9900016784668,235647.0 +2016-03-24,39.5,39.5,38.29999923706055,38.400001525878906,427491.0 +2016-03-27,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0 +2016-03-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0 +2016-03-29,38.20000076293945,38.5,37.70000076293945,37.9900016784668,386943.0 +2016-03-30,38.0,39.0,37.900001525878906,38.63999938964844,313387.0 +2016-03-31,38.900001525878906,39.099998474121094,38.5,38.9900016784668,1332801.0 +2016-04-03,37.5,38.5,37.0,37.400001525878906,242112.0 +2016-04-04,37.29999923706055,38.20000076293945,37.29999923706055,38.02000045776367,268716.0 +2016-04-05,37.29999923706055,38.29999923706055,37.20000076293945,38.08000183105469,464619.0 +2016-04-06,38.70000076293945,38.900001525878906,38.5,38.88999938964844,128655.0 +2016-04-07,39.400001525878906,39.5,38.79999923706055,38.86000061035156,379759.0 +2016-04-10,39.29999923706055,39.5,39.0,39.400001525878906,221216.0 +2016-04-11,39.20000076293945,39.20000076293945,38.400001525878906,38.5,131699.0 +2016-04-12,38.0,39.599998474121094,38.0,39.5,326577.0 +2016-04-13,39.70000076293945,41.099998474121094,39.70000076293945,40.91999816894531,1203717.0 +2016-04-14,42.20000076293945,43.0,41.29999923706055,41.58000183105469,1497363.0 +2016-04-17,41.29999923706055,42.0,39.0,39.11000061035156,713202.0 +2016-04-18,38.79999923706055,39.599998474121094,37.79999923706055,39.04999923706055,1651592.0 +2016-04-19,39.900001525878906,40.70000076293945,39.599998474121094,40.099998474121094,1260675.0 +2016-04-20,40.0,40.099998474121094,39.400001525878906,39.779998779296875,651056.0 +2016-04-21,40.0,41.29999923706055,40.0,40.81999969482422,1109774.0 +2016-04-24,41.0,42.599998474121094,41.0,42.290000915527344,959558.0 +2016-04-25,41.79999923706055,42.5,41.400001525878906,42.43000030517578,590755.0 +2016-04-26,42.099998474121094,42.29999923706055,41.599998474121094,41.7599983215332,283311.0 +2016-04-27,41.900001525878906,42.79999923706055,41.70000076293945,42.68000030517578,357697.0 +2016-04-28,42.79999923706055,43.0,42.20000076293945,42.25,265428.0 +2016-05-01,42.099998474121094,42.29999923706055,40.70000076293945,41.220001220703125,515336.0 +2016-05-02,41.099998474121094,41.5,40.5,40.90999984741211,352853.0 +2016-05-03,40.599998474121094,41.099998474121094,40.29999923706055,40.38999938964844,336681.0 +2016-05-04,40.0,40.20000076293945,39.400001525878906,39.52000045776367,399631.0 +2016-05-05,39.70000076293945,40.099998474121094,39.70000076293945,39.959999084472656,440059.0 +2016-05-08,39.900001525878906,40.5,39.599998474121094,39.709999084472656,375851.0 +2016-05-09,39.599998474121094,39.70000076293945,39.20000076293945,39.470001220703125,396033.0 +2016-05-10,39.400001525878906,39.400001525878906,38.79999923706055,38.90999984741211,373608.0 +2016-05-11,39.20000076293945,39.29999923706055,38.79999923706055,39.220001220703125,291193.0 +2016-05-12,39.400001525878906,40.400001525878906,39.400001525878906,39.77000045776367,414179.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,40.099998474121094,40.70000076293945,40.099998474121094,40.5099983215332,255458.0 +2016-05-25,40.70000076293945,41.20000076293945,40.5,40.689998626708984,262805.0 +2016-05-26,41.099998474121094,41.29999923706055,40.70000076293945,40.709999084472656,209807.0 +2016-05-29,41.0,41.0,40.0,40.58000183105469,66632.0 +2016-05-30,40.70000076293945,40.70000076293945,39.70000076293945,39.849998474121094,182911.0 +2016-05-31,41.5,43.0,41.5,42.810001373291016,776035.0 +2016-06-01,42.5,43.20000076293945,41.70000076293945,41.790000915527344,500142.0 +2016-06-02,41.79999923706055,42.099998474121094,41.400001525878906,42.040000915527344,259139.0 +2016-06-05,42.0,42.400001525878906,42.0,42.0,183989.0 +2016-06-06,42.0,42.900001525878906,42.0,42.810001373291016,163855.0 +2016-06-07,42.70000076293945,43.0,42.70000076293945,42.79999923706055,84241.0 +2016-06-08,43.0,44.70000076293945,42.79999923706055,44.369998931884766,359636.0 +2016-06-09,44.70000076293945,45.599998474121094,44.099998474121094,44.31999969482422,227005.0 +2016-06-12,43.79999923706055,44.0,43.599998474121094,43.599998474121094,77414.0 +2016-06-13,43.599998474121094,44.0,43.29999923706055,43.34000015258789,236326.0 +2016-06-14,,,,, +2016-06-15,43.400001525878906,43.70000076293945,43.0,43.5099983215332,247743.0 +2016-06-16,42.0,42.29999923706055,41.5,41.560001373291016,553754.0 +2016-06-19,41.599998474121094,42.0,41.599998474121094,41.599998474121094,129139.0 +2016-06-20,41.70000076293945,41.900001525878906,41.0,41.11000061035156,310611.0 +2016-06-21,41.099998474121094,41.20000076293945,40.79999923706055,40.79999923706055,149483.0 +2016-06-22,41.0,41.5,40.599998474121094,40.70000076293945,84058.0 +2016-06-23,40.70000076293945,41.0,40.099998474121094,40.70000076293945,118647.0 +2016-06-26,37.0,39.900001525878906,37.0,39.900001525878906,390251.0 +2016-06-27,39.20000076293945,40.900001525878906,39.20000076293945,40.20000076293945,445440.0 +2016-06-28,40.20000076293945,40.5,40.099998474121094,40.29999923706055,204509.0 +2016-06-29,40.5,40.599998474121094,40.0,40.5,449501.0 +2016-06-30,40.900001525878906,42.20000076293945,40.599998474121094,41.599998474121094,795449.0 +2016-07-03,40.900001525878906,42.20000076293945,40.599998474121094,41.599998474121094,795449.0 +2016-07-04,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2016-07-05,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2016-07-06,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2016-07-10,41.70000076293945,42.0,41.5,41.900001525878906,118125.0 +2016-07-11,41.900001525878906,42.5,41.599998474121094,42.29999923706055,171218.0 +2016-07-12,42.20000076293945,42.599998474121094,41.900001525878906,42.0,265797.0 +2016-07-14,41.79999923706055,41.79999923706055,41.400001525878906,41.5,256936.0 +2016-07-17,41.599998474121094,42.20000076293945,41.5,42.0,517997.0 +2016-07-18,42.20000076293945,42.29999923706055,41.70000076293945,42.29999923706055,228815.0 +2016-07-19,42.0,42.599998474121094,42.0,42.5,305925.0 +2016-07-20,42.5,44.0,42.5,43.20000076293945,598818.0 +2016-07-21,45.5,46.29999923706055,44.20000076293945,44.400001525878906,1879324.0 +2016-07-24,44.29999923706055,44.5,43.400001525878906,43.5,306078.0 +2016-07-25,43.20000076293945,43.70000076293945,42.900001525878906,43.20000076293945,293143.0 +2016-07-26,43.20000076293945,43.20000076293945,41.79999923706055,41.79999923706055,468148.0 +2016-07-27,41.79999923706055,42.20000076293945,41.099998474121094,42.20000076293945,371303.0 +2016-07-28,41.599998474121094,42.5,41.599998474121094,42.0,314811.0 +2016-07-31,42.20000076293945,42.400001525878906,41.70000076293945,42.0,300123.0 +2016-08-01,42.0,42.599998474121094,41.70000076293945,41.900001525878906,258197.0 +2016-08-02,41.79999923706055,41.900001525878906,40.599998474121094,41.20000076293945,1050355.0 +2016-08-03,40.70000076293945,41.5,40.70000076293945,41.0,150633.0 +2016-08-04,41.5,41.5,40.599998474121094,41.099998474121094,101556.0 +2016-08-07,41.400001525878906,41.5,41.099998474121094,41.400001525878906,369706.0 +2016-08-08,41.400001525878906,42.29999923706055,41.400001525878906,42.099998474121094,687255.0 +2016-08-09,42.20000076293945,43.599998474121094,42.20000076293945,43.400001525878906,1085323.0 +2016-08-10,43.5,44.20000076293945,43.20000076293945,43.900001525878906,812033.0 +2016-08-11,43.400001525878906,43.599998474121094,43.20000076293945,43.5,409705.0 +2016-08-14,44.0,45.20000076293945,44.0,45.099998474121094,352158.0 +2016-08-15,45.0,47.20000076293945,45.0,45.79999923706055,868336.0 +2016-08-16,46.099998474121094,46.29999923706055,44.20000076293945,44.29999923706055,252012.0 +2016-08-17,44.29999923706055,44.29999923706055,43.400001525878906,43.5,493408.0 +2016-08-18,43.400001525878906,45.0,43.0,44.79999923706055,385564.0 +2016-08-21,45.0,45.5,44.599998474121094,45.20000076293945,389167.0 +2016-08-22,44.70000076293945,44.70000076293945,43.70000076293945,43.900001525878906,240781.0 +2016-08-23,43.70000076293945,44.70000076293945,43.5,44.70000076293945,505355.0 +2016-08-24,44.599998474121094,45.099998474121094,43.79999923706055,43.79999923706055,757370.0 +2016-08-25,43.5,43.5,42.79999923706055,43.5,340988.0 +2016-08-28,43.5,43.79999923706055,43.20000076293945,43.599998474121094,143752.0 +2016-08-29,44.0,44.20000076293945,43.400001525878906,43.5,243679.0 +2016-08-30,43.5,43.70000076293945,43.400001525878906,43.70000076293945,225566.0 +2016-08-31,43.5,43.5,42.70000076293945,43.20000076293945,122448.0 +2016-09-01,43.20000076293945,43.20000076293945,42.099998474121094,42.70000076293945,123307.0 +2016-09-04,42.79999923706055,43.599998474121094,42.79999923706055,43.599998474121094,239580.0 +2016-09-05,43.70000076293945,45.0,43.70000076293945,45.0,413434.0 +2016-09-06,45.099998474121094,45.5,45.099998474121094,45.099998474121094,239109.0 +2016-09-07,45.29999923706055,45.5,44.70000076293945,44.70000076293945,76748.0 +2016-09-08,45.29999923706055,45.29999923706055,44.70000076293945,45.29999923706055,96643.0 +2016-09-11,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2016-09-12,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2016-09-18,44.400001525878906,44.400001525878906,43.79999923706055,43.79999923706055,64416.0 +2016-09-19,43.900001525878906,44.5,43.0,43.400001525878906,116383.0 +2016-09-20,43.099998474121094,43.70000076293945,42.79999923706055,43.70000076293945,269666.0 +2016-09-21,43.79999923706055,43.79999923706055,43.599998474121094,43.70000076293945,106590.0 +2016-09-22,43.79999923706055,43.79999923706055,43.599998474121094,43.70000076293945,106590.0 +2016-09-25,43.599998474121094,43.70000076293945,43.099998474121094,43.099998474121094,303929.0 +2016-09-26,43.29999923706055,43.400001525878906,42.79999923706055,43.099998474121094,124188.0 +2016-09-27,43.0,43.0,42.099998474121094,42.099998474121094,139025.0 +2016-09-28,41.79999923706055,42.20000076293945,39.900001525878906,41.900001525878906,323088.0 +2016-09-29,41.099998474121094,44.0,41.099998474121094,43.20000076293945,516027.0 +2016-10-02,43.29999923706055,44.29999923706055,43.0,44.0,230220.0 +2016-10-03,43.79999923706055,44.400001525878906,42.70000076293945,43.79999923706055,316814.0 +2016-10-04,44.0,44.29999923706055,43.70000076293945,44.20000076293945,323091.0 +2016-10-05,43.900001525878906,47.400001525878906,43.900001525878906,46.79999923706055,389189.0 +2016-10-06,46.400001525878906,47.79999923706055,46.20000076293945,47.70000076293945,363761.0 +2016-10-09,47.5,47.79999923706055,46.5,46.5,515853.0 +2016-10-10,46.5,47.79999923706055,45.599998474121094,47.79999923706055,331255.0 +2016-10-11,47.79999923706055,50.25,47.79999923706055,49.5,486538.0 +2016-10-12,48.79999923706055,49.70000076293945,48.5,48.900001525878906,242183.0 +2016-10-13,49.400001525878906,50.5,47.79999923706055,47.79999923706055,1294690.0 +2016-10-16,47.70000076293945,47.79999923706055,46.29999923706055,46.70000076293945,196610.0 +2016-10-17,46.70000076293945,46.79999923706055,45.900001525878906,45.900001525878906,142146.0 +2016-10-18,46.20000076293945,46.20000076293945,44.79999923706055,45.70000076293945,190112.0 +2016-10-19,45.70000076293945,46.79999923706055,45.70000076293945,46.5,94329.0 +2016-10-20,46.79999923706055,47.20000076293945,46.70000076293945,46.900001525878906,295860.0 +2016-10-23,47.400001525878906,47.5,46.29999923706055,46.70000076293945,551534.0 +2016-10-24,,,,, +2016-10-25,46.900001525878906,47.400001525878906,46.400001525878906,47.29999923706055,178552.0 +2016-10-26,46.70000076293945,47.70000076293945,46.70000076293945,47.0,466983.0 +2016-10-27,46.900001525878906,47.599998474121094,46.900001525878906,47.20000076293945,585884.0 +2016-10-30,47.0,47.400001525878906,46.5,46.599998474121094,264841.0 +2016-10-31,46.5,46.5,45.5,45.599998474121094,477012.0 +2016-11-01,45.599998474121094,45.599998474121094,45.0,45.099998474121094,244218.0 +2016-11-02,44.79999923706055,45.0,44.099998474121094,44.20000076293945,178899.0 +2016-11-03,44.099998474121094,45.20000076293945,44.0,45.0,324765.0 +2016-11-06,44.79999923706055,45.5,44.599998474121094,45.5,243010.0 +2016-11-07,45.599998474121094,45.70000076293945,45.20000076293945,45.29999923706055,471954.0 +2016-11-08,45.29999923706055,47.599998474121094,45.29999923706055,46.099998474121094,1169757.0 +2016-11-09,45.79999923706055,47.29999923706055,45.5,46.70000076293945,527677.0 +2016-11-10,47.5,47.5,46.79999923706055,46.900001525878906,1112640.0 +2016-11-13,46.70000076293945,47.20000076293945,46.70000076293945,47.0,422626.0 +2016-11-14,46.900001525878906,47.099998474121094,46.599998474121094,46.900001525878906,497569.0 +2016-11-15,47.0,47.099998474121094,45.599998474121094,46.5,453091.0 +2016-11-16,47.0,47.599998474121094,46.900001525878906,47.0,774275.0 +2016-11-17,46.900001525878906,47.20000076293945,46.400001525878906,47.099998474121094,295170.0 +2016-11-20,47.099998474121094,47.29999923706055,46.79999923706055,46.900001525878906,432939.0 +2016-11-21,47.0,48.29999923706055,47.0,47.79999923706055,761554.0 +2016-11-22,48.599998474121094,50.75,48.599998474121094,50.0,822211.0 +2016-11-23,50.0,51.0,49.70000076293945,50.0,659014.0 +2016-11-24,50.5,51.25,49.900001525878906,49.900001525878906,1089669.0 +2016-11-27,49.70000076293945,50.0,49.0,49.0,205480.0 +2016-11-28,49.599998474121094,49.599998474121094,48.599998474121094,49.20000076293945,539128.0 +2016-11-29,49.599998474121094,49.599998474121094,48.5,49.099998474121094,579579.0 +2016-11-30,49.20000076293945,50.75,49.20000076293945,49.5,1552020.0 +2016-12-01,51.5,53.0,51.25,51.5,1943007.0 +2016-12-04,51.25,52.25,50.75,51.0,505378.0 +2016-12-05,50.75,51.0,49.900001525878906,50.5,519699.0 +2016-12-06,51.0,51.0,50.25,50.75,431236.0 +2016-12-07,51.0,51.0,50.0,50.0,416444.0 +2016-12-08,50.25,50.5,49.900001525878906,50.25,218290.0 +2016-12-11,50.75,52.0,50.75,52.0,1486833.0 +2016-12-12,52.5,53.0,50.75,51.0,973067.0 +2016-12-13,51.5,51.5,50.0,50.25,306396.0 +2016-12-14,50.0,50.25,49.79999923706055,49.900001525878906,284374.0 +2016-12-15,49.900001525878906,51.5,49.79999923706055,50.75,655839.0 +2016-12-18,50.75,52.25,50.75,52.25,311543.0 +2016-12-19,52.0,52.0,50.25,50.75,218829.0 +2016-12-20,50.0,50.5,49.70000076293945,50.25,415649.0 +2016-12-21,50.5,51.75,50.5,51.75,238529.0 +2016-12-22,51.75,51.75,51.0,51.25,505452.0 +2016-12-25,52.0,54.75,52.0,54.25,1367469.0 +2016-12-26,,,,, +2016-12-27,53.25,54.5,53.25,54.25,326766.0 +2016-12-28,53.75,54.75,53.5,53.5,193103.0 +2016-12-29,53.5,54.25,53.25,54.0,147533.0 +2017-01-01,54.0,54.5,54.0,54.5,61529.0 +2017-01-02,54.5,55.25,54.25,54.5,163868.0 +2017-01-03,54.75,55.0,54.0,54.0,285584.0 +2017-01-04,54.25,54.75,54.0,54.0,242914.0 +2017-01-05,54.75,58.0,54.5,56.5,978855.0 +2017-01-08,57.0,57.75,56.5,56.5,295946.0 +2017-01-09,56.25,56.75,55.25,55.5,296081.0 +2017-01-10,55.75,55.75,54.75,55.25,325051.0 +2017-01-11,56.25,57.5,55.0,55.25,1023097.0 +2017-01-12,55.5,55.5,52.75,54.0,500426.0 +2017-01-15,54.25,54.5,53.25,53.75,294944.0 +2017-01-16,53.5,53.5,52.5,53.25,242589.0 +2017-01-17,53.25,56.0,53.0,55.5,249175.0 +2017-01-18,56.0,56.0,54.75,55.25,183941.0 +2017-01-19,55.0,55.5,55.0,55.25,110265.0 +2017-01-22,55.0,55.5,54.75,55.5,221382.0 +2017-01-23,55.75,56.75,55.5,56.25,454519.0 +2017-01-24,56.5,58.75,56.5,58.75,852964.0 +2017-01-25,58.0,59.75,58.0,59.25,246853.0 +2017-01-26,59.5,59.75,58.5,58.75,643783.0 +2017-01-29,59.0,59.25,58.25,59.0,344582.0 +2017-01-30,58.25,59.0,58.0,58.75,78715.0 +2017-01-31,58.25,59.0,58.25,59.0,382212.0 +2017-02-01,58.75,59.0,58.75,58.75,256802.0 +2017-02-02,59.0,59.5,58.75,59.25,362263.0 +2017-02-05,59.25,59.25,58.5,59.0,35403.0 +2017-02-06,59.25,59.5,58.75,59.25,271806.0 +2017-02-07,59.25,59.25,58.0,58.0,233698.0 +2017-02-08,58.0,58.5,57.25,57.5,210486.0 +2017-02-09,58.0,58.0,56.75,57.0,326034.0 +2017-02-12,57.0,57.75,56.75,57.0,238068.0 +2017-02-13,57.0,57.5,57.0,57.25,160874.0 +2017-02-14,57.25,57.5,57.0,57.25,245961.0 +2017-02-15,57.0,57.75,56.5,57.5,202796.0 +2017-02-16,57.5,58.0,56.75,57.5,190109.0 +2017-02-19,57.5,57.75,57.5,57.75,223029.0 +2017-02-20,57.5,57.5,56.75,57.0,274799.0 +2017-02-21,56.75,57.0,56.5,56.75,124828.0 +2017-02-22,57.25,58.0,57.25,58.0,317175.0 +2017-02-23,58.0,58.0,57.0,57.25,348557.0 +2017-02-26,57.75,57.75,56.0,56.25,203577.0 +2017-02-27,56.0,56.25,55.75,55.75,298060.0 +2017-02-28,55.5,56.5,55.25,56.0,272011.0 +2017-03-01,56.0,56.5,56.0,56.5,65335.0 +2017-03-02,56.0,56.5,56.0,56.5,113358.0 +2017-03-05,56.5,56.75,56.25,56.5,83555.0 +2017-03-06,56.0,57.75,56.0,57.5,247141.0 +2017-03-07,58.0,59.5,57.75,58.75,519035.0 +2017-03-08,58.25,59.5,58.25,58.75,551748.0 +2017-03-09,58.5,59.0,58.0,58.25,3676200.0 +2017-03-12,57.75,58.0,57.0,58.0,187614.0 +2017-03-13,57.0,58.0,57.0,57.75,99927.0 +2017-03-14,57.5,58.0,57.0,57.25,174974.0 +2017-03-15,56.25,56.75,56.0,56.25,641862.0 +2017-03-16,55.5,56.5,55.5,56.25,233999.0 +2017-03-19,56.25,57.25,56.0,57.0,142746.0 +2017-03-20,57.0,57.0,56.0,56.75,257788.0 +2017-03-21,57.0,57.0,56.0,56.25,217889.0 +2017-03-22,55.25,55.75,55.0,55.25,205780.0 +2017-03-23,55.5,55.75,55.0,55.5,166623.0 +2017-03-26,55.75,56.0,55.5,55.75,191649.0 +2017-03-27,55.5,55.75,54.75,55.25,167310.0 +2017-03-28,55.25,55.75,55.25,55.75,206836.0 +2017-03-29,55.75,55.75,55.75,55.75,0.0 +2017-03-30,56.5,57.5,56.5,57.25,852882.0 +2017-04-02,,,,, +2017-04-03,57.25,58.0,57.25,57.75,153270.0 +2017-04-04,,,,, +2017-04-05,57.5,59.75,57.5,59.75,584794.0 +2017-04-06,59.75,61.75,59.5,60.75,763235.0 +2017-04-09,60.75,61.25,60.5,61.25,321822.0 +2017-04-10,60.5,61.25,60.5,61.0,350020.0 +2017-04-11,60.5,60.75,60.25,60.25,105987.0 +2017-04-12,60.25,61.0,60.0,60.5,317558.0 +2017-04-13,61.0,61.0,60.0,60.25,131146.0 +2017-04-16,60.25,60.25,59.25,59.25,66744.0 +2017-04-17,59.0,59.25,58.25,59.0,171818.0 +2017-04-18,59.0,59.5,58.5,59.0,58871.0 +2017-04-19,58.5,58.75,58.0,58.5,221927.0 +2017-04-20,57.75,58.75,57.0,58.5,193447.0 +2017-04-23,59.0,59.0,58.0,58.5,174919.0 +2017-04-24,58.75,59.0,57.75,59.0,250475.0 +2017-04-25,58.5,58.5,58.0,58.25,157288.0 +2017-04-26,57.5,57.5,55.25,55.75,799553.0 +2017-04-27,55.75,56.0,55.25,55.5,384673.0 +2017-04-30,55.75,56.5,55.75,56.5,433407.0 +2017-05-01,56.5,56.5,55.0,55.25,385166.0 +2017-05-02,,,,, +2017-05-03,55.25,55.25,54.25,54.75,190361.0 +2017-05-04,54.75,55.5,54.25,55.25,146957.0 +2017-05-07,55.25,55.25,53.5,54.5,275155.0 +2017-05-08,54.75,55.0,53.75,54.75,493825.0 +2017-05-09,,,,, +2017-05-10,54.25,55.0,54.0,54.75,164491.0 +2017-05-11,54.75,55.0,54.5,54.75,140806.0 +2017-05-14,54.75,55.5,54.5,55.0,146476.0 +2017-05-15,55.25,55.75,55.25,55.75,137361.0 +2017-05-16,55.75,55.75,55.25,55.25,212824.0 +2017-05-17,55.5,55.5,55.0,55.0,126226.0 +2017-05-18,55.5,56.0,55.25,55.75,192653.0 +2017-05-21,56.5,57.0,56.0,56.25,300934.0 +2017-05-22,56.25,56.75,55.25,55.25,381111.0 +2017-05-23,55.25,55.75,55.25,55.75,349110.0 +2017-05-24,56.0,56.25,55.25,55.5,68889.0 +2017-05-25,55.75,55.75,55.25,55.5,133900.0 +2017-05-28,55.0,55.25,54.25,54.5,40070.0 +2017-05-29,54.5,55.5,54.5,55.5,58905.0 +2017-05-30,55.5,56.25,55.25,56.0,155492.0 +2017-05-31,55.5,56.25,55.5,55.5,85306.0 +2017-06-01,55.25,56.0,55.0,56.0,135616.0 +2017-06-04,56.0,57.0,55.5,56.900001525878906,191302.0 +2017-06-05,57.0,57.0,56.20000076293945,56.79999923706055,47301.0 +2017-06-06,56.79999923706055,56.900001525878906,56.099998474121094,56.900001525878906,71878.0 +2017-06-07,56.900001525878906,57.0,56.0,56.400001525878906,42496.0 +2017-06-08,57.0,57.0,55.099998474121094,55.20000076293945,205612.0 +2017-06-11,55.099998474121094,55.099998474121094,54.599998474121094,55.0,253372.0 +2017-06-12,54.79999923706055,55.400001525878906,54.79999923706055,55.29999923706055,85241.0 +2017-06-13,55.0,55.099998474121094,55.0,55.0,38018.0 +2017-06-14,55.29999923706055,55.599998474121094,55.099998474121094,55.5,28863.0 +2017-06-15,55.0,55.599998474121094,55.0,55.400001525878906,162727.0 +2017-06-18,55.5,56.0,55.29999923706055,55.5,50719.0 +2017-06-19,56.0,57.79999923706055,55.599998474121094,57.20000076293945,390445.0 +2017-06-20,57.400001525878906,57.79999923706055,55.29999923706055,55.900001525878906,359540.0 +2017-06-21,56.79999923706055,57.400001525878906,55.79999923706055,55.900001525878906,970028.0 +2017-06-22,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0 +2017-06-25,55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,0.0 +2017-06-26,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0 +2017-06-27,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0 +2017-06-28,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0 +2017-06-29,55.79999923706055,56.400001525878906,55.599998474121094,55.599998474121094,828033.0 +2017-07-02,56.0,56.29999923706055,55.70000076293945,56.20000076293945,342622.0 +2017-07-03,55.0,55.5,54.79999923706055,54.79999923706055,311981.0 +2017-07-04,54.79999923706055,54.79999923706055,53.5,54.5,415935.0 +2017-07-05,54.0,54.70000076293945,53.29999923706055,54.70000076293945,285460.0 +2017-07-06,54.29999923706055,54.29999923706055,53.70000076293945,53.70000076293945,138151.0 +2017-07-09,54.0,54.0,53.29999923706055,53.29999923706055,105146.0 +2017-07-10,53.29999923706055,54.0,53.29999923706055,53.599998474121094,145652.0 +2017-07-11,54.0,54.5,53.5,54.20000076293945,285449.0 +2017-07-12,54.20000076293945,54.79999923706055,54.0,54.599998474121094,286432.0 +2017-07-13,54.599998474121094,54.70000076293945,54.20000076293945,54.20000076293945,134732.0 +2017-07-16,54.599998474121094,54.599998474121094,54.0,54.20000076293945,181243.0 +2017-07-17,53.20000076293945,53.5,52.400001525878906,53.29999923706055,407314.0 +2017-07-18,53.29999923706055,53.29999923706055,52.79999923706055,52.79999923706055,102754.0 +2017-07-19,52.70000076293945,53.5,52.0,53.5,391877.0 +2017-07-20,53.400001525878906,54.599998474121094,53.400001525878906,54.400001525878906,266333.0 +2017-07-23,54.20000076293945,55.20000076293945,54.099998474121094,55.0,248855.0 +2017-07-24,55.0,55.5,54.79999923706055,55.20000076293945,150937.0 +2017-07-25,55.29999923706055,55.70000076293945,54.20000076293945,54.20000076293945,241801.0 +2017-07-26,54.5,55.099998474121094,54.5,55.0,68931.0 +2017-07-27,55.20000076293945,55.29999923706055,54.900001525878906,55.20000076293945,63235.0 +2017-07-30,55.0,55.20000076293945,54.70000076293945,55.0,64965.0 +2017-07-31,54.900001525878906,55.099998474121094,54.70000076293945,55.0,155131.0 +2017-08-01,54.900001525878906,55.20000076293945,54.70000076293945,55.0,189995.0 +2017-08-02,54.70000076293945,55.0,54.70000076293945,54.79999923706055,159814.0 +2017-08-03,54.599998474121094,54.79999923706055,54.20000076293945,54.400001525878906,68313.0 +2017-08-06,54.29999923706055,54.599998474121094,54.29999923706055,54.400001525878906,106581.0 +2017-08-07,54.29999923706055,54.5,54.29999923706055,54.29999923706055,177235.0 +2017-08-08,54.20000076293945,55.099998474121094,54.0,55.099998474121094,327515.0 +2017-08-09,55.0,55.099998474121094,54.900001525878906,55.0,96836.0 +2017-08-10,54.900001525878906,55.29999923706055,54.79999923706055,54.79999923706055,106094.0 +2017-08-13,54.900001525878906,54.900001525878906,54.400001525878906,54.599998474121094,180390.0 +2017-08-14,54.599998474121094,54.900001525878906,54.599998474121094,54.599998474121094,115863.0 +2017-08-15,54.400001525878906,54.5,53.400001525878906,53.400001525878906,450429.0 +2017-08-16,53.5,54.0,53.400001525878906,53.900001525878906,178460.0 +2017-08-17,54.0,55.099998474121094,54.0,55.0,439726.0 +2017-08-20,55.0,55.70000076293945,54.5,55.20000076293945,113840.0 +2017-08-21,55.20000076293945,55.79999923706055,55.20000076293945,55.79999923706055,109975.0 +2017-08-22,55.900001525878906,56.29999923706055,55.599998474121094,56.20000076293945,151871.0 +2017-08-23,55.900001525878906,56.5,55.5,56.0,173365.0 +2017-08-24,55.70000076293945,56.0,55.29999923706055,55.79999923706055,80010.0 +2017-08-27,56.599998474121094,56.599998474121094,55.5,55.900001525878906,200657.0 +2017-08-28,55.70000076293945,56.599998474121094,55.70000076293945,56.599998474121094,214648.0 +2017-08-29,56.599998474121094,56.599998474121094,56.20000076293945,56.400001525878906,169360.0 +2017-08-30,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-08-31,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-09-03,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-09-04,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-09-05,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-09-06,56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0.0 +2017-09-07,56.599998474121094,56.599998474121094,56.20000076293945,56.29999923706055,117721.0 +2017-09-10,56.5,57.0,56.5,56.79999923706055,322819.0 +2017-09-11,56.900001525878906,57.099998474121094,56.400001525878906,56.900001525878906,342798.0 +2017-09-12,57.099998474121094,57.099998474121094,56.400001525878906,56.5,434492.0 +2017-09-13,56.29999923706055,56.79999923706055,56.099998474121094,56.70000076293945,176158.0 +2017-09-14,56.70000076293945,57.0,56.70000076293945,57.0,235755.0 +2017-09-17,57.099998474121094,57.599998474121094,57.0,57.599998474121094,100819.0 +2017-09-18,57.29999923706055,60.79999923706055,57.29999923706055,59.70000076293945,706413.0 +2017-09-19,59.400001525878906,59.70000076293945,58.70000076293945,58.79999923706055,479605.0 +2017-09-20,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0 +2017-09-21,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0 +2017-09-24,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0 +2017-09-25,59.0,59.0,57.599998474121094,58.29999923706055,472837.0 +2017-09-26,58.5,60.29999923706055,58.5,59.400001525878906,984907.0 +2017-09-27,59.70000076293945,59.900001525878906,58.20000076293945,59.5,394287.0 +2017-09-28,59.0,59.70000076293945,59.0,59.29999923706055,390231.0 +2017-10-01,58.79999923706055,59.29999923706055,57.79999923706055,58.5,490258.0 +2017-10-02,58.099998474121094,58.79999923706055,58.0,58.79999923706055,297110.0 +2017-10-03,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0 +2017-10-04,58.5,58.900001525878906,58.400001525878906,58.79999923706055,180161.0 +2017-10-05,58.70000076293945,58.70000076293945,58.29999923706055,58.5,128569.0 +2017-10-08,58.20000076293945,58.20000076293945,57.5,57.5,162838.0 +2017-10-09,57.099998474121094,57.5,56.29999923706055,56.5,210701.0 +2017-10-10,56.79999923706055,58.0,56.79999923706055,56.79999923706055,232520.0 +2017-10-11,57.0,57.900001525878906,56.400001525878906,56.79999923706055,146676.0 +2017-10-12,56.79999923706055,57.79999923706055,56.79999923706055,57.400001525878906,155077.0 +2017-10-15,57.20000076293945,57.20000076293945,55.5,56.0,450799.0 +2017-10-16,56.099998474121094,56.5,55.0,56.20000076293945,316130.0 +2017-10-17,56.400001525878906,56.5,56.0,56.400001525878906,112259.0 +2017-10-18,55.400001525878906,56.20000076293945,54.20000076293945,55.29999923706055,705819.0 +2017-10-19,55.70000076293945,56.0,54.20000076293945,55.0,522059.0 +2017-10-22,54.599998474121094,54.79999923706055,54.29999923706055,54.5,467533.0 +2017-10-23,54.0,55.099998474121094,54.0,55.099998474121094,304273.0 +2017-10-24,56.5,56.5,54.599998474121094,55.0,510409.0 +2017-10-25,54.900001525878906,55.29999923706055,54.900001525878906,55.0,218041.0 +2017-10-26,55.0,55.20000076293945,54.400001525878906,55.20000076293945,264816.0 +2017-10-29,55.20000076293945,55.400001525878906,54.70000076293945,54.79999923706055,241206.0 +2017-10-30,55.0,55.900001525878906,54.900001525878906,55.400001525878906,260028.0 +2017-10-31,55.5,56.0,55.20000076293945,55.70000076293945,128001.0 +2017-11-01,55.900001525878906,56.099998474121094,55.900001525878906,56.0,84503.0 +2017-11-02,56.099998474121094,56.29999923706055,55.5,55.79999923706055,148438.0 +2017-11-05,55.599998474121094,56.29999923706055,55.0,55.599998474121094,216138.0 +2017-11-06,55.099998474121094,55.79999923706055,54.0,55.599998474121094,920598.0 +2017-11-07,55.70000076293945,56.20000076293945,54.400001525878906,56.0,1501929.0 +2017-11-08,55.5,56.400001525878906,55.5,56.400001525878906,484964.0 +2017-11-09,56.099998474121094,56.5,55.70000076293945,56.400001525878906,362710.0 +2017-11-12,56.400001525878906,56.70000076293945,56.29999923706055,56.5,275928.0 +2017-11-13,56.5,57.599998474121094,56.20000076293945,57.5,489640.0 +2017-11-14,57.5,57.79999923706055,56.900001525878906,57.0,223325.0 +2017-11-15,56.900001525878906,57.099998474121094,56.400001525878906,56.400001525878906,126930.0 +2017-11-16,56.5,56.599998474121094,54.79999923706055,55.400001525878906,270869.0 +2017-11-19,55.29999923706055,55.5,54.900001525878906,55.099998474121094,148093.0 +2017-11-20,55.099998474121094,55.400001525878906,54.099998474121094,54.20000076293945,179392.0 +2017-11-21,54.20000076293945,54.900001525878906,54.099998474121094,54.5,240200.0 +2017-11-22,54.599998474121094,55.79999923706055,54.599998474121094,55.79999923706055,117942.0 +2017-11-23,55.79999923706055,57.099998474121094,55.5,56.900001525878906,288597.0 +2017-11-26,56.5,57.599998474121094,56.5,57.20000076293945,287503.0 +2017-11-27,56.599998474121094,58.400001525878906,56.599998474121094,58.0,357570.0 +2017-11-28,57.5,59.900001525878906,57.5,59.20000076293945,539342.0 +2017-11-29,59.29999923706055,60.0,58.5,58.79999923706055,443822.0 +2017-11-30,58.79999923706055,60.5,58.79999923706055,60.400001525878906,492455.0 +2017-12-03,60.900001525878906,61.900001525878906,60.0,60.599998474121094,296784.0 +2017-12-04,60.79999923706055,61.599998474121094,60.400001525878906,60.70000076293945,362731.0 +2017-12-05,60.599998474121094,61.099998474121094,60.5,61.0,210829.0 +2017-12-06,60.70000076293945,61.099998474121094,60.5,60.599998474121094,239771.0 +2017-12-07,60.0,61.0,59.29999923706055,59.400001525878906,300633.0 +2017-12-10,59.79999923706055,59.79999923706055,58.0,59.099998474121094,309476.0 +2017-12-11,58.5,59.5,57.0,57.5,364859.0 +2017-12-12,57.599998474121094,58.79999923706055,57.5,58.70000076293945,427385.0 +2017-12-13,58.599998474121094,58.79999923706055,57.70000076293945,58.20000076293945,322516.0 +2017-12-14,58.400001525878906,58.400001525878906,57.70000076293945,58.400001525878906,279519.0 +2017-12-17,58.5,59.0,57.900001525878906,58.5,335611.0 +2017-12-18,58.29999923706055,58.79999923706055,57.5,58.0,941171.0 +2017-12-19,58.0,58.099998474121094,57.5,58.0,344800.0 +2017-12-20,58.20000076293945,58.70000076293945,57.70000076293945,58.099998474121094,254607.0 +2017-12-21,58.20000076293945,58.5,58.0,58.20000076293945,182403.0 +2017-12-24,58.0,59.099998474121094,58.0,58.70000076293945,273027.0 +2017-12-25,58.599998474121094,59.599998474121094,58.099998474121094,58.099998474121094,133350.0 +2017-12-26,58.099998474121094,58.5,58.0,58.29999923706055,131746.0 +2017-12-27,58.20000076293945,58.400001525878906,57.900001525878906,58.400001525878906,209121.0 +2017-12-28,58.400001525878906,58.599998474121094,58.0,58.20000076293945,102335.0 +2017-12-31,58.79999923706055,59.0,58.400001525878906,59.0,285112.0 +2018-01-01,58.5,59.29999923706055,58.5,59.0,186539.0 +2018-01-02,59.0,59.79999923706055,59.0,59.0,131085.0 +2018-01-03,59.099998474121094,59.20000076293945,58.5,59.20000076293945,152224.0 +2018-01-04,59.099998474121094,60.0,59.0,59.70000076293945,316401.0 +2018-01-07,59.900001525878906,60.599998474121094,59.79999923706055,60.20000076293945,276096.0 +2018-01-08,60.5,60.599998474121094,60.29999923706055,60.5,177060.0 +2018-01-09,59.599998474121094,60.29999923706055,59.599998474121094,59.900001525878906,253779.0 +2018-01-10,60.0,60.5,60.0,60.400001525878906,234270.0 +2018-01-11,60.20000076293945,62.5,60.0,61.79999923706055,571813.0 +2018-01-14,61.900001525878906,62.79999923706055,61.79999923706055,62.70000076293945,535212.0 +2018-01-15,62.599998474121094,63.0,62.20000076293945,63.0,384245.0 +2018-01-16,63.099998474121094,64.5,63.099998474121094,64.30000305175781,476331.0 +2018-01-17,64.30000305175781,65.30000305175781,64.19999694824219,64.69999694824219,718065.0 +2018-01-18,64.69999694824219,65.0999984741211,64.4000015258789,64.80000305175781,417835.0 +2018-01-21,64.30000305175781,64.5999984741211,64.19999694824219,64.4000015258789,45438.0 +2018-01-22,64.19999694824219,64.4000015258789,63.70000076293945,63.79999923706055,190961.0 +2018-01-23,63.70000076293945,64.4000015258789,63.70000076293945,64.19999694824219,271539.0 +2018-01-24,64.19999694824219,64.4000015258789,63.900001525878906,64.4000015258789,343395.0 +2018-01-25,64.4000015258789,64.5,63.70000076293945,63.900001525878906,457215.0 +2018-01-28,64.5,64.80000305175781,63.900001525878906,64.0,651396.0 +2018-01-29,64.0,64.5999984741211,63.900001525878906,64.4000015258789,430716.0 +2018-01-30,64.30000305175781,66.5,64.19999694824219,65.69999694824219,610225.0 +2018-01-31,65.5,66.5,65.30000305175781,66.0,455418.0 +2018-02-01,65.5999984741211,66.0999984741211,65.4000015258789,66.0999984741211,263537.0 +2018-02-04,65.4000015258789,66.0,65.4000015258789,66.0,309576.0 +2018-02-05,66.0999984741211,66.0999984741211,65.5,66.0,184919.0 +2018-02-06,65.0,65.9000015258789,64.0,65.0999984741211,309528.0 +2018-02-07,65.30000305175781,65.9000015258789,64.0,64.30000305175781,312597.0 +2018-02-08,64.0999984741211,64.69999694824219,63.29999923706055,63.400001525878906,230217.0 +2018-02-11,63.400001525878906,63.5,61.79999923706055,63.0,245216.0 +2018-02-12,63.20000076293945,64.30000305175781,62.70000076293945,64.30000305175781,175194.0 +2018-02-13,64.4000015258789,64.5,63.5,64.30000305175781,216846.0 +2018-02-14,64.30000305175781,64.5,64.19999694824219,64.5,207588.0 +2018-02-15,64.69999694824219,65.0,64.5999984741211,64.9000015258789,264135.0 +2018-02-18,64.9000015258789,65.0999984741211,64.5,65.0,205107.0 +2018-02-19,65.0999984741211,66.0,65.0,66.0,201034.0 +2018-02-20,66.0,66.30000305175781,65.5999984741211,66.19999694824219,257544.0 +2018-02-21,66.0999984741211,66.19999694824219,65.9000015258789,66.0999984741211,121528.0 +2018-02-22,66.19999694824219,66.9000015258789,66.0999984741211,66.80000305175781,240715.0 +2018-02-25,67.0,67.9000015258789,67.0,67.69999694824219,208749.0 +2018-02-26,67.69999694824219,68.19999694824219,67.69999694824219,67.9000015258789,190954.0 +2018-02-27,68.0,68.0,67.4000015258789,67.5999984741211,273179.0 +2018-02-28,67.5,67.9000015258789,67.19999694824219,67.5999984741211,251513.0 +2018-03-01,67.0999984741211,67.9000015258789,67.0999984741211,67.80000305175781,62316.0 +2018-03-04,67.69999694824219,67.80000305175781,67.5999984741211,67.69999694824219,69372.0 +2018-03-05,67.80000305175781,68.0,67.5,67.80000305175781,164174.0 +2018-03-06,67.5,68.4000015258789,67.5,68.19999694824219,210423.0 +2018-03-07,68.0999984741211,68.5,67.9000015258789,68.19999694824219,97841.0 +2018-03-08,68.0,68.5,67.9000015258789,68.30000305175781,310278.0 +2018-03-11,68.4000015258789,69.5999984741211,68.4000015258789,68.9000015258789,541467.0 +2018-03-12,69.0,70.0,69.0,69.80000305175781,483201.0 +2018-03-13,69.80000305175781,70.0,69.80000305175781,70.0,193962.0 +2018-03-14,70.0,70.9000015258789,69.9000015258789,70.80000305175781,205776.0 +2018-03-15,70.5,70.5,69.80000305175781,70.4000015258789,234734.0 +2018-03-18,70.30000305175781,70.5999984741211,70.0,70.5999984741211,179674.0 +2018-03-19,70.5,70.5999984741211,69.9000015258789,70.4000015258789,169735.0 +2018-03-20,70.19999694824219,70.19999694824219,68.30000305175781,68.30000305175781,588398.0 +2018-03-21,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0 +2018-03-22,69.5999984741211,70.4000015258789,69.5,70.4000015258789,482006.0 +2018-03-25,70.30000305175781,70.5999984741211,70.19999694824219,70.4000015258789,3238315.0 +2018-03-26,70.4000015258789,72.5,70.30000305175781,72.5,535037.0 +2018-03-27,72.4000015258789,72.5,71.4000015258789,71.69999694824219,537475.0 +2018-03-28,71.4000015258789,73.30000305175781,71.4000015258789,73.19999694824219,489377.0 +2018-03-29,73.4000015258789,74.30000305175781,72.69999694824219,73.0999984741211,550933.0 +2018-04-01,73.5,73.5,72.19999694824219,72.19999694824219,130558.0 +2018-04-02,72.19999694824219,72.4000015258789,71.69999694824219,72.0,261122.0 +2018-04-03,71.0,71.0,70.0,70.69999694824219,245584.0 +2018-04-04,70.69999694824219,71.9000015258789,70.69999694824219,71.80000305175781,332322.0 +2018-04-05,71.19999694824219,74.0,71.19999694824219,73.9000015258789,354435.0 +2018-04-08,73.9000015258789,74.19999694824219,73.4000015258789,74.0999984741211,188414.0 +2018-04-09,73.4000015258789,74.5,73.4000015258789,73.9000015258789,468685.0 +2018-04-10,74.0999984741211,74.5,72.19999694824219,72.30000305175781,330987.0 +2018-04-11,72.4000015258789,73.0999984741211,71.0999984741211,71.5999984741211,200350.0 +2018-04-12,70.80000305175781,72.30000305175781,70.80000305175781,71.5999984741211,147564.0 +2018-04-15,71.5999984741211,73.5999984741211,71.5999984741211,73.0,213278.0 +2018-04-16,73.0,73.4000015258789,72.9000015258789,73.0,399232.0 +2018-04-17,72.19999694824219,73.19999694824219,72.19999694824219,73.19999694824219,449854.0 +2018-04-18,73.0,73.5,73.0,73.30000305175781,492074.0 +2018-04-19,73.0999984741211,74.0,73.0999984741211,74.0,515402.0 +2018-04-22,71.5,73.0,71.5,72.30000305175781,287527.0 +2018-04-23,72.0,72.69999694824219,71.0,71.0,392551.0 +2018-04-24,71.30000305175781,71.30000305175781,69.0,70.4000015258789,505185.0 +2018-04-25,70.4000015258789,70.4000015258789,69.0999984741211,69.80000305175781,348970.0 +2018-04-26,70.0,70.5,69.30000305175781,70.5,218503.0 +2018-04-29,70.4000015258789,70.4000015258789,69.0999984741211,69.5,205285.0 +2018-04-30,69.5,69.80000305175781,69.19999694824219,69.5999984741211,149410.0 +2018-05-01,69.69999694824219,70.19999694824219,69.19999694824219,70.19999694824219,233259.0 +2018-05-02,70.0,70.4000015258789,70.0,70.19999694824219,140010.0 +2018-05-03,70.19999694824219,70.5999984741211,70.0,70.5999984741211,183553.0 +2018-05-06,70.5,71.19999694824219,70.5,71.0,163516.0 +2018-05-07,70.9000015258789,72.30000305175781,70.9000015258789,72.30000305175781,245881.0 +2018-05-08,72.0,72.4000015258789,71.0,71.80000305175781,104863.0 +2018-05-09,71.4000015258789,71.80000305175781,70.0999984741211,70.19999694824219,202024.0 +2018-05-10,70.0,71.4000015258789,69.9000015258789,71.4000015258789,297600.0 +2018-05-13,71.0999984741211,72.19999694824219,71.0999984741211,71.9000015258789,300060.0 +2018-05-14,72.0,72.0,71.0999984741211,71.5999984741211,327832.0 +2018-05-15,71.5999984741211,71.9000015258789,71.5999984741211,71.9000015258789,275213.0 +2018-05-16,71.9000015258789,71.9000015258789,71.0999984741211,71.80000305175781,150284.0 +2018-05-17,71.80000305175781,72.30000305175781,71.69999694824219,72.19999694824219,358010.0 +2018-05-20,72.19999694824219,72.5,71.5,71.5,311994.0 +2018-05-21,71.5,71.9000015258789,70.5999984741211,71.0,240263.0 +2018-05-22,71.19999694824219,72.19999694824219,71.19999694824219,72.19999694824219,261813.0 +2018-05-23,71.69999694824219,72.80000305175781,71.69999694824219,72.69999694824219,363495.0 +2018-05-24,72.9000015258789,73.30000305175781,72.5999984741211,73.0,227265.0 +2018-05-27,72.80000305175781,72.9000015258789,71.5,71.5999984741211,98670.0 +2018-05-28,71.5999984741211,71.80000305175781,71.0999984741211,71.4000015258789,212280.0 +2018-05-29,71.19999694824219,72.69999694824219,71.19999694824219,72.69999694824219,430708.0 +2018-05-30,72.69999694824219,72.69999694824219,72.4000015258789,72.69999694824219,239433.0 +2018-05-31,72.69999694824219,73.69999694824219,72.69999694824219,73.69999694824219,337566.0 +2018-06-03,73.69999694824219,74.80000305175781,73.69999694824219,74.80000305175781,880171.0 +2018-06-04,74.69999694824219,75.69999694824219,74.30000305175781,75.0,469531.0 +2018-06-05,75.0,75.4000015258789,73.80000305175781,74.69999694824219,387066.0 +2018-06-06,74.19999694824219,74.69999694824219,72.69999694824219,72.69999694824219,483114.0 +2018-06-07,73.0,73.4000015258789,71.0,73.4000015258789,628845.0 +2018-06-10,73.5,73.5,72.80000305175781,73.5,299190.0 +2018-06-11,73.5,73.80000305175781,72.80000305175781,72.80000305175781,323906.0 +2018-06-12,73.0,73.0999984741211,72.5999984741211,73.0,250266.0 +2018-06-13,73.0,73.0,73.0,73.0,0.0 +2018-06-14,73.0,73.0,73.0,73.0,0.0 +2018-06-17,73.0,73.0,73.0,73.0,0.0 +2018-06-18,73.0,73.0,73.0,73.0,0.0 +2018-06-19,73.0,73.0,73.0,73.0,0.0 +2018-06-20,73.0999984741211,73.5,72.0,72.80000305175781,399595.0 +2018-06-21,73.0,73.0,72.0,72.5,272393.0 +2018-06-24,72.69999694824219,73.5999984741211,72.69999694824219,73.5,242327.0 +2018-06-25,73.5,73.9000015258789,73.0,73.69999694824219,190385.0 +2018-06-26,73.19999694824219,74.0,73.19999694824219,73.5,166673.0 +2018-06-27,73.5,73.9000015258789,73.4000015258789,73.80000305175781,345161.0 +2018-06-28,73.80000305175781,74.5,73.80000305175781,74.5,109477.0 +2018-07-01,74.5999984741211,76.0,74.4000015258789,75.69999694824219,354318.0 +2018-07-02,75.69999694824219,76.0999984741211,75.19999694824219,75.4000015258789,385395.0 +2018-07-03,73.69999694824219,74.30000305175781,73.5,74.19999694824219,213731.0 +2018-07-04,74.0,74.69999694824219,73.9000015258789,74.5,110438.0 +2018-07-05,74.5,75.69999694824219,74.19999694824219,75.30000305175781,158820.0 +2018-07-08,75.0999984741211,76.5,75.0999984741211,76.30000305175781,346731.0 +2018-07-09,76.5,77.4000015258789,76.30000305175781,77.0,264431.0 +2018-07-10,77.30000305175781,77.5,76.5,77.0,224649.0 +2018-07-11,76.30000305175781,76.80000305175781,74.9000015258789,75.19999694824219,308299.0 +2018-07-12,74.4000015258789,75.19999694824219,73.9000015258789,75.19999694824219,170067.0 +2018-07-15,75.19999694824219,75.80000305175781,75.0,75.5,104009.0 +2018-07-16,75.4000015258789,77.0,75.4000015258789,77.0,273343.0 +2018-07-17,76.0,76.9000015258789,75.80000305175781,76.80000305175781,183808.0 +2018-07-18,76.5999984741211,76.69999694824219,76.0,76.5,145750.0 +2018-07-19,76.80000305175781,76.9000015258789,76.5,76.80000305175781,273370.0 +2018-07-22,76.9000015258789,77.4000015258789,76.0,76.0,400614.0 +2018-07-23,77.4000015258789,77.4000015258789,74.0999984741211,74.0999984741211,540318.0 +2018-07-24,74.69999694824219,75.5999984741211,74.0999984741211,74.5999984741211,193792.0 +2018-07-25,74.9000015258789,74.9000015258789,74.0,74.80000305175781,164671.0 +2018-07-26,74.80000305175781,74.80000305175781,74.0,74.5999984741211,218620.0 +2018-07-29,74.80000305175781,74.80000305175781,73.9000015258789,74.0,223827.0 +2018-07-30,74.0,74.4000015258789,73.30000305175781,74.0,155772.0 +2018-07-31,74.30000305175781,74.30000305175781,73.19999694824219,73.9000015258789,150214.0 +2018-08-01,74.30000305175781,74.30000305175781,73.30000305175781,74.0999984741211,26682.0 +2018-08-02,73.5999984741211,74.4000015258789,73.4000015258789,74.4000015258789,132705.0 +2018-08-05,74.4000015258789,74.4000015258789,73.80000305175781,73.9000015258789,99144.0 +2018-08-06,73.80000305175781,74.19999694824219,73.4000015258789,74.0,88884.0 +2018-08-07,73.69999694824219,74.0999984741211,73.69999694824219,74.0,78502.0 +2018-08-08,74.5,74.5,73.5,73.5,59048.0 +2018-08-09,73.4000015258789,74.19999694824219,73.4000015258789,74.0,110856.0 +2018-08-12,73.4000015258789,74.19999694824219,73.0,73.0,114685.0 +2018-08-13,73.0,73.0,71.0999984741211,71.19999694824219,295764.0 +2018-08-14,71.5,72.9000015258789,71.5,72.30000305175781,188321.0 +2018-08-15,71.80000305175781,73.0,71.80000305175781,72.0999984741211,116658.0 +2018-08-16,72.0,72.4000015258789,71.80000305175781,72.4000015258789,101975.0 +2018-08-19,72.0,72.4000015258789,71.80000305175781,72.4000015258789,101975.0 +2018-08-20,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0 +2018-08-21,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0 +2018-08-22,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0 +2018-08-23,72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0.0 +2018-08-26,72.5,73.4000015258789,72.5,73.0,93270.0 +2018-08-27,72.9000015258789,73.19999694824219,72.0999984741211,72.5,79328.0 +2018-08-28,72.5,73.0,71.9000015258789,72.19999694824219,204521.0 +2018-08-29,72.0999984741211,72.0999984741211,71.19999694824219,71.4000015258789,134442.0 +2018-08-30,72.0,72.0,70.9000015258789,71.69999694824219,235046.0 +2018-09-02,71.30000305175781,72.30000305175781,70.80000305175781,72.0,95680.0 +2018-09-03,72.0,72.9000015258789,71.9000015258789,72.5,115375.0 +2018-09-04,72.0999984741211,73.9000015258789,72.0999984741211,73.9000015258789,249638.0 +2018-09-05,73.80000305175781,74.5,70.9000015258789,71.19999694824219,433203.0 +2018-09-06,71.4000015258789,72.4000015258789,70.0,71.9000015258789,297731.0 +2018-09-09,71.30000305175781,71.30000305175781,70.0999984741211,71.0999984741211,207965.0 +2018-09-10,71.0999984741211,71.9000015258789,70.69999694824219,71.19999694824219,255876.0 +2018-09-11,71.0,71.69999694824219,70.9000015258789,71.5,96562.0 +2018-09-12,71.69999694824219,72.0,70.69999694824219,71.0,217487.0 +2018-09-13,70.5999984741211,70.69999694824219,70.0999984741211,70.5999984741211,131616.0 +2018-09-16,70.9000015258789,70.9000015258789,69.4000015258789,69.4000015258789,226375.0 +2018-09-17,69.5,71.0999984741211,68.0,70.0,386175.0 +2018-09-18,69.80000305175781,71.19999694824219,69.69999694824219,70.9000015258789,354159.0 +2018-09-19,71.19999694824219,71.5,70.5999984741211,71.19999694824219,248848.0 +2018-09-20,71.4000015258789,71.5,70.80000305175781,71.19999694824219,181450.0 +2018-09-23,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,0.0 +2018-09-24,71.4000015258789,71.5,70.80000305175781,71.19999694824219,181450.0 +2018-09-25,71.4000015258789,73.19999694824219,71.30000305175781,72.0,413912.0 +2018-09-26,72.0,72.19999694824219,71.0999984741211,72.0,185846.0 +2018-09-27,71.30000305175781,72.19999694824219,70.69999694824219,70.80000305175781,301036.0 +2018-09-30,70.5999984741211,71.0,70.5,70.9000015258789,779830.0 +2018-10-01,70.9000015258789,71.30000305175781,70.4000015258789,70.5999984741211,627055.0 +2018-10-02,71.0,71.19999694824219,70.0999984741211,70.30000305175781,814694.0 +2018-10-03,70.30000305175781,70.5,70.0,70.5,336377.0 +2018-10-04,70.5,70.5,69.30000305175781,70.0,292511.0 +2018-10-07,69.69999694824219,69.69999694824219,67.0999984741211,68.19999694824219,326439.0 +2018-10-08,67.5999984741211,69.30000305175781,66.30000305175781,68.5999984741211,434619.0 +2018-10-09,68.9000015258789,68.9000015258789,67.0999984741211,67.9000015258789,365111.0 +2018-10-10,67.5,68.19999694824219,66.5,66.5999984741211,369265.0 +2018-10-11,65.9000015258789,65.9000015258789,63.0,64.0,965745.0 +2018-10-14,,,,, +2018-10-15,58.79999923706055,62.29999923706055,58.79999923706055,62.0,1416251.0 +2018-10-16,60.29999923706055,64.4000015258789,59.0,64.0999984741211,1279777.0 +2018-10-17,63.79999923706055,64.5,63.0,63.099998474121094,289517.0 +2018-10-18,63.0,64.0,62.70000076293945,63.70000076293945,439907.0 +2018-10-21,62.20000076293945,65.0,61.70000076293945,65.0,713847.0 +2018-10-22,65.19999694824219,65.19999694824219,62.099998474121094,65.0,852737.0 +2018-10-23,63.900001525878906,65.0,63.099998474121094,64.0,775609.0 +2018-10-24,64.0999984741211,64.9000015258789,64.0999984741211,64.5,281677.0 +2018-10-25,64.80000305175781,70.19999694824219,64.80000305175781,69.69999694824219,2418661.0 +2018-10-28,69.5999984741211,69.69999694824219,67.9000015258789,68.19999694824219,222313.0 +2018-10-29,68.5,69.0,68.30000305175781,68.69999694824219,228469.0 +2018-10-30,68.5,68.5999984741211,68.0,68.5,93493.0 +2018-10-31,68.69999694824219,69.5,68.0999984741211,69.5,263256.0 +2018-11-01,69.5,70.19999694824219,68.80000305175781,69.0,308342.0 +2018-11-04,69.0,69.0,68.30000305175781,69.0,130271.0 +2018-11-05,68.69999694824219,68.80000305175781,68.0999984741211,68.80000305175781,164663.0 +2018-11-06,68.80000305175781,69.5,68.30000305175781,69.0,157719.0 +2018-11-07,68.5,68.9000015258789,67.9000015258789,68.5,154180.0 +2018-11-08,68.19999694824219,68.4000015258789,68.0999984741211,68.30000305175781,163969.0 +2018-11-11,68.0,68.0,67.0,67.5,215522.0 +2018-11-12,67.69999694824219,68.0999984741211,67.5,67.5999984741211,4435702.0 +2018-11-13,67.5,67.5,66.69999694824219,66.69999694824219,293897.0 +2018-11-14,65.69999694824219,65.69999694824219,64.0999984741211,64.5,706352.0 +2018-11-15,64.5,66.0,64.19999694824219,65.80000305175781,429775.0 +2018-11-18,65.30000305175781,65.30000305175781,63.900001525878906,64.0,289234.0 +2018-11-19,64.5,65.0,63.5,65.0,198657.0 +2018-11-20,65.0,65.5999984741211,64.4000015258789,65.5999984741211,561555.0 +2018-11-21,65.5999984741211,66.5,64.0,66.0,787600.0 +2018-11-22,65.4000015258789,68.0,65.4000015258789,68.0,291149.0 +2018-11-25,67.0,67.0,64.5,64.5,633932.0 +2018-11-26,64.9000015258789,65.30000305175781,63.79999923706055,63.900001525878906,541082.0 +2018-11-27,64.0,64.4000015258789,63.70000076293945,64.0,366010.0 +2018-11-28,64.4000015258789,64.9000015258789,64.0,64.9000015258789,236888.0 +2018-11-29,64.80000305175781,65.0,64.19999694824219,65.0,236003.0 +2018-12-02,65.0999984741211,68.4000015258789,65.0999984741211,68.4000015258789,778729.0 +2018-12-03,68.4000015258789,69.19999694824219,68.19999694824219,69.0999984741211,519471.0 +2018-12-04,68.5999984741211,69.5,68.5,69.5,373458.0 +2018-12-05,68.9000015258789,69.4000015258789,68.0999984741211,69.4000015258789,310867.0 +2018-12-06,68.69999694824219,69.0,67.5,67.69999694824219,514662.0 +2018-12-09,68.0,68.30000305175781,66.69999694824219,67.0999984741211,356834.0 +2018-12-10,67.0,67.0,66.0999984741211,66.69999694824219,185399.0 +2018-12-11,66.69999694824219,67.0,66.5999984741211,67.0,229300.0 +2018-12-12,67.0,67.69999694824219,67.0,67.5,190682.0 +2018-12-13,67.80000305175781,68.5,67.5999984741211,68.30000305175781,179792.0 +2018-12-16,68.5,69.0,67.69999694824219,68.69999694824219,203654.0 +2018-12-17,68.69999694824219,70.30000305175781,68.69999694824219,70.0,650723.0 +2018-12-18,70.0999984741211,70.0999984741211,68.0,68.30000305175781,957811.0 +2018-12-19,68.0,68.5999984741211,67.19999694824219,68.5,508350.0 +2018-12-20,67.4000015258789,68.30000305175781,65.5999984741211,66.30000305175781,334678.0 +2018-12-23,66.5,66.5,63.79999923706055,64.9000015258789,1164556.0 +2018-12-24,64.9000015258789,65.19999694824219,64.30000305175781,64.69999694824219,644916.0 +2018-12-25,64.0,64.0,61.900001525878906,63.099998474121094,722860.0 +2018-12-26,63.0,63.5,62.79999923706055,63.099998474121094,236145.0 +2018-12-27,64.0999984741211,65.19999694824219,63.400001525878906,63.599998474121094,633645.0 +2018-12-30,64.5,64.5,63.599998474121094,64.0999984741211,196259.0 +2018-12-31,64.4000015258789,64.5,63.099998474121094,63.79999923706055,266282.0 +2019-01-01,64.0,64.0,62.79999923706055,63.0,216587.0 +2019-01-02,62.79999923706055,62.900001525878906,61.900001525878906,62.5,467722.0 +2019-01-03,62.599998474121094,63.400001525878906,62.29999923706055,63.400001525878906,350430.0 +2019-01-06,64.5,65.19999694824219,63.900001525878906,64.5999984741211,507545.0 +2019-01-07,64.80000305175781,65.80000305175781,64.5,65.0,471747.0 +2019-01-08,64.80000305175781,65.5999984741211,64.30000305175781,64.69999694824219,535781.0 +2019-01-09,64.9000015258789,65.80000305175781,64.5999984741211,65.80000305175781,824820.0 +2019-01-10,65.80000305175781,66.4000015258789,65.0999984741211,65.80000305175781,567186.0 +2019-01-13,65.9000015258789,67.0,65.19999694824219,66.69999694824219,680321.0 +2019-01-14,66.4000015258789,66.69999694824219,65.69999694824219,66.0,745283.0 +2019-01-15,66.0,66.5999984741211,65.5,65.80000305175781,466835.0 +2019-01-16,66.0,66.9000015258789,66.0,66.19999694824219,542514.0 +2019-01-17,66.30000305175781,67.0,66.19999694824219,67.0,380337.0 +2019-01-20,67.19999694824219,68.0,67.0999984741211,67.5999984741211,343222.0 +2019-01-21,67.0999984741211,67.0999984741211,64.80000305175781,65.69999694824219,1144939.0 +2019-01-22,66.0999984741211,66.5999984741211,64.80000305175781,64.80000305175781,679906.0 +2019-01-23,64.9000015258789,65.5999984741211,64.80000305175781,65.30000305175781,490756.0 +2019-01-24,65.0,65.0999984741211,64.19999694824219,64.30000305175781,481860.0 +2019-01-27,63.5,65.0999984741211,63.20000076293945,64.80000305175781,1103678.0 +2019-01-28,65.0999984741211,66.30000305175781,64.80000305175781,66.30000305175781,859190.0 +2019-01-29,66.5,67.0999984741211,65.9000015258789,67.0999984741211,659568.0 +2019-01-30,66.80000305175781,69.30000305175781,66.80000305175781,69.19999694824219,753303.0 +2019-01-31,69.30000305175781,70.0999984741211,68.0999984741211,68.9000015258789,830889.0 +2019-02-03,69.0,69.4000015258789,68.0,69.0999984741211,426967.0 +2019-02-04,69.0,69.5,68.9000015258789,69.0,271918.0 +2019-02-05,69.0999984741211,69.30000305175781,68.5999984741211,69.30000305175781,381694.0 +2019-02-06,69.4000015258789,70.0999984741211,69.30000305175781,70.0999984741211,670348.0 +2019-02-07,70.0999984741211,71.30000305175781,70.0999984741211,70.69999694824219,828157.0 +2019-02-10,70.80000305175781,70.9000015258789,70.4000015258789,70.5,273523.0 +2019-02-11,70.5,70.5,69.0,70.30000305175781,474436.0 +2019-02-12,70.0,70.0,69.0,69.9000015258789,446343.0 +2019-02-13,69.4000015258789,70.4000015258789,69.4000015258789,69.9000015258789,262219.0 +2019-02-14,69.80000305175781,70.0,69.30000305175781,70.0,273102.0 +2019-02-17,70.0999984741211,70.69999694824219,69.80000305175781,70.5,232921.0 +2019-02-18,70.69999694824219,70.69999694824219,70.19999694824219,70.4000015258789,279146.0 +2019-02-19,70.19999694824219,70.5,69.5999984741211,69.69999694824219,257795.0 +2019-02-20,69.9000015258789,70.0,69.0,69.5999984741211,386227.0 +2019-02-21,69.69999694824219,69.69999694824219,68.80000305175781,69.19999694824219,259899.0 +2019-02-24,69.4000015258789,69.5,68.80000305175781,68.80000305175781,172180.0 +2019-02-25,68.5999984741211,68.69999694824219,67.30000305175781,68.0,515244.0 +2019-02-26,68.0,68.80000305175781,67.5999984741211,68.80000305175781,153633.0 +2019-02-27,68.80000305175781,68.80000305175781,67.9000015258789,68.69999694824219,254895.0 +2019-02-28,68.69999694824219,69.69999694824219,68.5,69.30000305175781,377219.0 +2019-03-03,69.4000015258789,69.80000305175781,69.0999984741211,69.5,210647.0 +2019-03-04,69.0999984741211,70.0,69.0,70.0,382190.0 +2019-03-05,70.0,70.0,69.4000015258789,70.0,359850.0 +2019-03-06,70.0,70.0999984741211,69.69999694824219,70.0,167837.0 +2019-03-07,69.69999694824219,70.19999694824219,69.5,70.0,262262.0 +2019-03-10,70.0,70.0,69.19999694824219,69.30000305175781,145573.0 +2019-03-11,69.19999694824219,69.4000015258789,68.80000305175781,69.4000015258789,216494.0 +2019-03-12,69.19999694824219,70.0,69.0,70.0,350735.0 +2019-03-13,70.0,72.5,70.0,72.4000015258789,828192.0 +2019-03-14,72.30000305175781,73.9000015258789,72.30000305175781,73.5,1283597.0 +2019-03-17,73.19999694824219,73.80000305175781,72.4000015258789,73.0999984741211,634717.0 +2019-03-18,73.0999984741211,74.0,72.9000015258789,74.0,686151.0 +2019-03-19,74.19999694824219,74.69999694824219,73.80000305175781,74.69999694824219,329319.0 +2019-03-20,74.30000305175781,74.5999984741211,73.30000305175781,73.5999984741211,250353.0 +2019-03-21,73.5999984741211,73.9000015258789,73.0,73.4000015258789,302999.0 +2019-03-24,73.0,73.30000305175781,72.4000015258789,72.69999694824219,249702.0 +2019-03-25,72.80000305175781,73.19999694824219,71.69999694824219,73.19999694824219,365971.0 +2019-03-26,73.19999694824219,73.9000015258789,72.9000015258789,73.80000305175781,161732.0 +2019-03-27,73.80000305175781,74.19999694824219,73.80000305175781,74.19999694824219,191685.0 +2019-03-28,74.4000015258789,75.0,74.19999694824219,74.80000305175781,485041.0 +2019-03-31,74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0.0 +2019-04-01,74.5999984741211,74.9000015258789,74.4000015258789,74.5999984741211,612337.0 +2019-04-02,74.4000015258789,74.5999984741211,74.0,74.5999984741211,574682.0 +2019-04-03,74.5,74.5999984741211,74.0999984741211,74.4000015258789,731032.0 +2019-04-04,74.19999694824219,74.5,73.69999694824219,74.0999984741211,821823.0 +2019-04-07,72.4000015258789,72.5999984741211,71.69999694824219,72.19999694824219,564461.0 +2019-04-08,72.19999694824219,72.5,71.69999694824219,72.5,264138.0 +2019-04-09,72.4000015258789,72.69999694824219,71.69999694824219,72.4000015258789,364396.0 +2019-04-10,72.30000305175781,72.4000015258789,71.9000015258789,72.0999984741211,306568.0 +2019-04-11,72.0999984741211,73.30000305175781,72.0,73.19999694824219,468554.0 +2019-04-14,73.19999694824219,73.5,72.69999694824219,73.5,405250.0 +2019-04-15,73.5999984741211,74.0,73.30000305175781,73.5,480811.0 +2019-04-16,73.5,73.69999694824219,72.9000015258789,73.0,403415.0 +2019-04-17,73.19999694824219,73.19999694824219,72.0999984741211,72.5,1366572.0 +2019-04-18,72.5,72.5,71.69999694824219,71.9000015258789,751050.0 +2019-04-21,71.80000305175781,72.69999694824219,71.5999984741211,72.69999694824219,461563.0 +2019-04-22,72.30000305175781,72.80000305175781,71.5999984741211,71.5999984741211,731301.0 +2019-04-23,71.5,72.9000015258789,71.19999694824219,72.80000305175781,846084.0 +2019-04-24,71.0,72.0999984741211,71.0,71.80000305175781,1278091.0 +2019-04-25,71.0999984741211,72.0999984741211,71.0999984741211,72.0,482823.0 +2019-04-28,71.9000015258789,72.30000305175781,71.80000305175781,71.80000305175781,245749.0 +2019-04-29,71.80000305175781,72.19999694824219,71.19999694824219,72.19999694824219,244571.0 +2019-04-30,71.9000015258789,73.19999694824219,71.9000015258789,72.80000305175781,1709172.0 +2019-05-01,72.5,72.69999694824219,71.69999694824219,72.69999694824219,379365.0 +2019-05-02,72.4000015258789,72.80000305175781,71.4000015258789,71.69999694824219,624773.0 +2019-05-05,71.5999984741211,71.5999984741211,69.5,70.30000305175781,558518.0 +2019-05-06,69.5,69.5,67.19999694824219,68.9000015258789,1367883.0 +2019-05-07,68.9000015258789,69.19999694824219,67.5,67.9000015258789,636448.0 +2019-05-08,67.5999984741211,68.19999694824219,66.69999694824219,68.19999694824219,724622.0 +2019-05-09,68.0999984741211,68.30000305175781,66.80000305175781,67.5,908369.0 +2019-05-12,67.9000015258789,67.9000015258789,65.4000015258789,66.19999694824219,1011771.0 +2019-05-13,66.0,66.0,62.79999923706055,63.70000076293945,1275845.0 +2019-05-14,63.70000076293945,65.4000015258789,63.599998474121094,64.0,1731391.0 +2019-05-15,65.19999694824219,66.30000305175781,64.0,64.0,1455110.0 +2019-05-16,64.0999984741211,64.80000305175781,63.79999923706055,64.80000305175781,1195546.0 +2019-05-19,64.5,65.30000305175781,63.400001525878906,64.0,455014.0 +2019-05-20,64.0999984741211,64.0999984741211,61.70000076293945,62.5,1090115.0 +2019-05-21,62.900001525878906,63.20000076293945,62.099998474121094,63.0,608332.0 +2019-05-22,63.29999923706055,64.0,63.0,63.099998474121094,1140494.0 +2019-05-23,63.0,63.099998474121094,61.79999923706055,62.400001525878906,1157420.0 +2019-05-26,62.400001525878906,62.5,60.599998474121094,61.29999923706055,818972.0 +2019-05-27,61.400001525878906,63.0,61.0,63.0,938663.0 +2019-05-28,63.29999923706055,64.4000015258789,62.099998474121094,62.400001525878906,9624206.0 +2019-05-29,62.400001525878906,62.70000076293945,61.599998474121094,62.5,1180802.0 +2019-05-30,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0 +2019-06-02,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0 +2019-06-03,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,482304.0 +2019-06-04,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2019-06-05,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2019-06-06,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2019-06-09,63.79999923706055,64.30000305175781,63.599998474121094,64.30000305175781,405648.0 +2019-06-10,64.0999984741211,65.30000305175781,63.70000076293945,64.69999694824219,935083.0 +2019-06-11,64.69999694824219,65.69999694824219,64.0,65.4000015258789,1403675.0 +2019-06-12,65.30000305175781,65.9000015258789,65.0,65.80000305175781,637694.0 +2019-06-13,65.4000015258789,65.5,64.19999694824219,64.19999694824219,1082904.0 +2019-06-16,64.4000015258789,64.4000015258789,63.20000076293945,63.29999923706055,563874.0 +2019-06-17,63.79999923706055,64.0,63.29999923706055,63.79999923706055,1159121.0 +2019-06-18,64.0,64.0,63.20000076293945,64.0,947474.0 +2019-06-19,64.0999984741211,64.4000015258789,63.400001525878906,63.400001525878906,1400610.0 +2019-06-20,63.29999923706055,63.400001525878906,62.400001525878906,63.0,3151570.0 +2019-06-23,62.900001525878906,63.20000076293945,61.900001525878906,62.20000076293945,689836.0 +2019-06-24,62.099998474121094,62.400001525878906,61.400001525878906,61.900001525878906,731865.0 +2019-06-25,62.0,63.0,61.79999923706055,63.0,993344.0 +2019-06-26,63.29999923706055,64.4000015258789,62.900001525878906,63.0,1407373.0 +2019-06-27,63.400001525878906,63.79999923706055,63.0,63.0,434899.0 +2019-06-30,63.599998474121094,63.900001525878906,63.400001525878906,63.70000076293945,433843.0 +2019-07-01,63.79999923706055,63.79999923706055,63.0,63.599998474121094,703330.0 +2019-07-02,63.5,63.599998474121094,63.0,63.5,493071.0 +2019-07-03,61.79999923706055,62.0,61.5,61.79999923706055,437424.0 +2019-07-04,61.599998474121094,61.70000076293945,60.79999923706055,61.0,689492.0 +2019-07-07,61.0,61.0,60.099998474121094,60.400001525878906,304902.0 +2019-07-08,60.29999923706055,60.29999923706055,59.400001525878906,59.70000076293945,620453.0 +2019-07-09,59.20000076293945,59.5,58.79999923706055,59.099998474121094,509663.0 +2019-07-10,59.099998474121094,59.400001525878906,58.79999923706055,58.900001525878906,431047.0 +2019-07-11,58.70000076293945,59.5,58.70000076293945,59.29999923706055,941811.0 +2019-07-14,59.400001525878906,59.400001525878906,59.0,59.29999923706055,515025.0 +2019-07-15,59.29999923706055,59.29999923706055,58.79999923706055,59.099998474121094,707016.0 +2019-07-16,59.0,59.70000076293945,59.0,59.599998474121094,1151170.0 +2019-07-17,59.70000076293945,60.0,57.599998474121094,59.599998474121094,1860458.0 +2019-07-18,59.400001525878906,60.0,59.0,59.5,807688.0 +2019-07-21,57.900001525878906,58.29999923706055,57.400001525878906,58.0,823232.0 +2019-07-22,58.0,58.5,57.79999923706055,58.0,642032.0 +2019-07-23,58.099998474121094,58.099998474121094,57.29999923706055,57.29999923706055,390681.0 +2019-07-24,57.400001525878906,57.900001525878906,57.20000076293945,57.5,420118.0 +2019-07-25,57.5,58.099998474121094,57.20000076293945,57.70000076293945,987700.0 +2019-07-28,57.599998474121094,58.29999923706055,57.20000076293945,58.20000076293945,297388.0 +2019-07-29,58.29999923706055,59.20000076293945,58.20000076293945,58.79999923706055,638196.0 +2019-07-30,58.599998474121094,59.20000076293945,58.29999923706055,58.900001525878906,341168.0 +2019-07-31,59.0,59.20000076293945,58.79999923706055,59.0,774344.0 +2019-08-01,58.79999923706055,58.79999923706055,58.400001525878906,58.79999923706055,234834.0 +2019-08-04,58.5,58.599998474121094,57.5,57.599998474121094,395922.0 +2019-08-05,57.5,57.599998474121094,56.29999923706055,56.5,878232.0 +2019-08-06,56.400001525878906,56.400001525878906,55.099998474121094,55.900001525878906,400501.0 +2019-08-07,56.0,56.70000076293945,55.79999923706055,56.20000076293945,719296.0 +2019-08-08,56.20000076293945,56.400001525878906,55.79999923706055,56.29999923706055,688432.0 +2019-08-11,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0 +2019-08-12,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0 +2019-08-13,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0 +2019-08-14,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0 +2019-08-15,56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0.0 +2019-08-18,56.20000076293945,56.5,55.79999923706055,56.29999923706055,372196.0 +2019-08-19,56.29999923706055,56.900001525878906,56.0,56.099998474121094,1128058.0 +2019-08-20,56.20000076293945,56.400001525878906,55.900001525878906,56.400001525878906,683020.0 +2019-08-21,56.400001525878906,56.400001525878906,55.70000076293945,55.79999923706055,956123.0 +2019-08-22,55.79999923706055,55.900001525878906,54.29999923706055,55.0,2689491.0 +2019-08-25,54.5,54.5,52.400001525878906,52.400001525878906,1041615.0 +2019-08-26,52.29999923706055,53.5,51.400001525878906,53.5,1124556.0 +2019-08-27,53.5,56.0,52.099998474121094,56.0,10303083.0 +2019-08-28,54.900001525878906,55.900001525878906,54.79999923706055,55.400001525878906,1284545.0 +2019-08-29,55.599998474121094,55.70000076293945,53.5,53.599998474121094,835403.0 +2019-09-01,53.599998474121094,54.20000076293945,53.099998474121094,53.5,245633.0 +2019-09-02,53.599998474121094,53.900001525878906,53.29999923706055,53.79999923706055,354618.0 +2019-09-03,53.79999923706055,53.900001525878906,53.099998474121094,53.29999923706055,451810.0 +2019-09-04,53.20000076293945,53.900001525878906,53.20000076293945,53.79999923706055,497151.0 +2019-09-05,53.79999923706055,53.900001525878906,53.20000076293945,53.400001525878906,432791.0 +2019-09-08,53.79999923706055,53.79999923706055,53.20000076293945,53.20000076293945,113845.0 +2019-09-09,53.29999923706055,53.5,52.70000076293945,53.5,350819.0 +2019-09-10,53.5,53.5,52.70000076293945,53.400001525878906,308620.0 +2019-09-11,53.20000076293945,53.400001525878906,52.0,53.400001525878906,310562.0 +2019-09-12,53.099998474121094,53.400001525878906,52.599998474121094,53.0,639740.0 +2019-09-15,51.5,52.5,50.5,52.400001525878906,763398.0 +2019-09-16,52.20000076293945,52.400001525878906,49.599998474121094,50.900001525878906,1809360.0 +2019-09-17,50.79999923706055,51.400001525878906,49.75,50.5,1363886.0 +2019-09-18,51.099998474121094,51.400001525878906,50.599998474121094,51.0,703182.0 +2019-09-19,51.0,52.0,50.5,52.0,4011761.0 +2019-09-22,51.70000076293945,52.70000076293945,51.599998474121094,52.70000076293945,173981.0 +2019-09-24,52.79999923706055,54.20000076293945,52.599998474121094,54.20000076293945,518621.0 +2019-09-25,54.20000076293945,55.900001525878906,54.0,55.0,964758.0 +2019-09-26,55.0,55.0,54.20000076293945,54.400001525878906,210220.0 +2019-09-29,54.400001525878906,54.400001525878906,54.0,54.400001525878906,193066.0 +2019-09-30,54.400001525878906,54.400001525878906,53.5,53.5,864478.0 +2019-10-01,53.599998474121094,54.20000076293945,53.400001525878906,53.5,225582.0 +2019-10-02,53.5,53.79999923706055,52.70000076293945,53.79999923706055,375303.0 +2019-10-03,53.29999923706055,54.0,52.70000076293945,53.79999923706055,403886.0 +2019-10-06,54.0,54.0,53.79999923706055,53.900001525878906,160839.0 +2019-10-07,53.70000076293945,53.70000076293945,53.0,53.0,287251.0 +2019-10-08,53.0,53.29999923706055,52.29999923706055,53.0,329691.0 +2019-10-09,52.5,52.70000076293945,52.0,52.0,494880.0 +2019-10-10,52.099998474121094,52.70000076293945,51.5,52.70000076293945,204145.0 +2019-10-13,52.599998474121094,55.400001525878906,52.599998474121094,53.29999923706055,632502.0 +2019-10-14,53.599998474121094,53.79999923706055,52.70000076293945,53.20000076293945,908805.0 +2019-10-15,53.20000076293945,53.20000076293945,52.0,52.0,339823.0 +2019-10-16,52.0,52.599998474121094,51.29999923706055,52.099998474121094,552382.0 +2019-10-17,52.400001525878906,53.099998474121094,52.0,52.900001525878906,534797.0 +2019-10-20,53.20000076293945,53.900001525878906,52.900001525878906,53.400001525878906,466887.0 +2019-10-21,52.29999923706055,52.400001525878906,50.70000076293945,51.5,954732.0 +2019-10-22,51.400001525878906,51.400001525878906,50.5,51.400001525878906,822764.0 +2019-10-23,51.099998474121094,51.400001525878906,50.900001525878906,51.099998474121094,253192.0 +2019-10-24,51.20000076293945,51.29999923706055,50.70000076293945,51.29999923706055,284738.0 +2019-10-27,51.29999923706055,51.79999923706055,51.099998474121094,51.79999923706055,130836.0 +2019-10-28,51.5,51.5,50.400001525878906,50.5,476568.0 +2019-10-29,50.099998474121094,50.400001525878906,49.45000076293945,49.79999923706055,509385.0 +2019-10-30,49.849998474121094,50.29999923706055,49.599998474121094,50.0,233906.0 +2019-10-31,50.0,50.70000076293945,49.45000076293945,49.79999923706055,366200.0 +2019-11-03,49.0,49.20000076293945,48.5,49.099998474121094,352627.0 +2019-11-04,49.0,50.0,48.900001525878906,50.0,130066.0 +2019-11-05,50.099998474121094,50.29999923706055,49.849998474121094,50.29999923706055,228999.0 +2019-11-06,50.29999923706055,50.70000076293945,50.0,50.0,342312.0 +2019-11-07,49.79999923706055,52.20000076293945,49.79999923706055,51.20000076293945,841481.0 +2019-11-10,51.599998474121094,53.0,51.599998474121094,52.79999923706055,540272.0 +2019-11-11,52.900001525878906,54.099998474121094,52.79999923706055,54.0,446496.0 +2019-11-12,53.79999923706055,54.29999923706055,53.79999923706055,54.0,267850.0 +2019-11-13,53.599998474121094,54.0,52.5,52.79999923706055,164366.0 +2019-11-14,52.70000076293945,53.0,52.400001525878906,52.400001525878906,341503.0 +2019-11-17,52.0,53.400001525878906,52.0,53.0,177216.0 +2019-11-18,53.0,53.0,52.599998474121094,52.70000076293945,272360.0 +2019-11-19,53.0,53.70000076293945,52.29999923706055,53.70000076293945,399146.0 +2019-11-20,53.70000076293945,53.70000076293945,52.79999923706055,53.20000076293945,448165.0 +2019-11-21,52.900001525878906,53.20000076293945,52.400001525878906,53.0,301452.0 +2019-11-24,53.0,53.0,52.0,52.0,330220.0 +2019-11-25,52.0,52.0,51.400001525878906,51.400001525878906,504950.0 +2019-11-26,51.400001525878906,51.400001525878906,50.400001525878906,50.400001525878906,935375.0 +2019-11-27,50.29999923706055,50.900001525878906,50.29999923706055,50.5,214597.0 +2019-11-28,50.79999923706055,51.0,49.70000076293945,50.099998474121094,722960.0 +2019-12-01,50.099998474121094,51.099998474121094,50.099998474121094,51.099998474121094,282426.0 +2019-12-02,51.099998474121094,51.099998474121094,49.79999923706055,50.0,562325.0 +2019-12-03,50.29999923706055,50.400001525878906,49.349998474121094,49.5,695870.0 +2019-12-04,49.5,49.5,48.75,48.900001525878906,650521.0 +2019-12-05,49.04999923706055,49.650001525878906,48.900001525878906,49.5,495769.0 +2019-12-08,49.900001525878906,51.20000076293945,49.5,50.900001525878906,1447966.0 +2019-12-09,51.20000076293945,51.5,50.599998474121094,51.0,942289.0 +2019-12-10,50.79999923706055,51.20000076293945,50.0,51.0,631708.0 +2019-12-11,51.20000076293945,51.79999923706055,51.20000076293945,51.5,551938.0 +2019-12-12,51.5,51.5,50.400001525878906,50.5,580550.0 +2019-12-15,50.70000076293945,51.400001525878906,50.5,51.20000076293945,281877.0 +2019-12-16,51.5,53.400001525878906,51.20000076293945,52.70000076293945,1103314.0 +2019-12-17,53.099998474121094,53.400001525878906,52.599998474121094,53.0,1194232.0 +2019-12-18,53.20000076293945,54.099998474121094,52.900001525878906,54.0,1437925.0 +2019-12-19,54.099998474121094,55.0,53.599998474121094,54.5,1460521.0 +2019-12-22,54.599998474121094,54.900001525878906,53.79999923706055,54.900001525878906,528547.0 +2019-12-23,54.900001525878906,56.20000076293945,54.599998474121094,56.0,1292587.0 +2019-12-24,56.099998474121094,56.70000076293945,55.400001525878906,56.70000076293945,956263.0 +2019-12-25,56.900001525878906,57.20000076293945,56.0,56.5,1294257.0 +2019-12-26,56.900001525878906,56.900001525878906,54.70000076293945,55.5,2381710.0 +2019-12-29,55.79999923706055,56.29999923706055,55.5,56.20000076293945,870393.0 +2019-12-30,56.29999923706055,56.29999923706055,55.79999923706055,55.79999923706055,828071.0 +2019-12-31,55.70000076293945,55.900001525878906,55.400001525878906,55.900001525878906,542332.0 +2020-01-01,56.0,56.20000076293945,55.79999923706055,56.0,288363.0 +2020-01-02,55.900001525878906,56.20000076293945,55.900001525878906,56.20000076293945,428108.0 +2020-01-05,55.5,55.79999923706055,54.79999923706055,54.900001525878906,859892.0 +2020-01-06,54.900001525878906,55.099998474121094,53.400001525878906,54.79999923706055,674305.0 +2020-01-07,54.900001525878906,55.20000076293945,54.099998474121094,54.5,525497.0 +2020-01-08,53.20000076293945,54.5,53.20000076293945,53.599998474121094,752377.0 +2020-01-09,54.5,54.900001525878906,54.20000076293945,54.5,1308509.0 +2020-01-12,54.900001525878906,55.099998474121094,54.70000076293945,55.0,705617.0 +2020-01-13,55.0,55.599998474121094,54.900001525878906,55.29999923706055,760083.0 +2020-01-14,55.5,55.70000076293945,55.0,55.599998474121094,704177.0 +2020-01-15,55.70000076293945,55.70000076293945,55.29999923706055,55.29999923706055,473509.0 +2020-01-16,55.29999923706055,55.599998474121094,55.29999923706055,55.5,555081.0 +2020-01-19,55.599998474121094,55.70000076293945,55.29999923706055,55.70000076293945,426743.0 +2020-01-20,55.70000076293945,55.70000076293945,55.400001525878906,55.70000076293945,321019.0 +2020-01-21,55.5,55.599998474121094,55.29999923706055,55.5,309436.0 +2020-01-22,55.400001525878906,55.599998474121094,55.29999923706055,55.29999923706055,309823.0 +2020-01-23,53.599998474121094,54.20000076293945,53.0,53.70000076293945,1381056.0 +2020-01-26,53.0,53.20000076293945,52.70000076293945,52.900001525878906,578888.0 +2020-01-27,52.900001525878906,53.400001525878906,52.5,52.5,560605.0 +2020-01-28,52.599998474121094,52.79999923706055,52.29999923706055,52.29999923706055,509357.0 +2020-01-29,52.29999923706055,52.5,51.79999923706055,52.400001525878906,462556.0 +2020-01-30,52.400001525878906,53.0,52.099998474121094,52.70000076293945,391602.0 +2020-02-02,52.20000076293945,52.599998474121094,51.70000076293945,52.099998474121094,415887.0 +2020-02-03,52.0,52.29999923706055,51.5,51.5,461873.0 +2020-02-04,51.599998474121094,51.70000076293945,51.29999923706055,51.400001525878906,518937.0 +2020-02-05,51.70000076293945,51.79999923706055,50.599998474121094,50.599998474121094,505728.0 +2020-02-06,51.20000076293945,51.20000076293945,50.099998474121094,50.5,739246.0 +2020-02-09,50.400001525878906,50.400001525878906,49.5,50.29999923706055,455722.0 +2020-02-10,50.5,51.20000076293945,49.849998474121094,51.20000076293945,871378.0 +2020-02-11,51.70000076293945,51.900001525878906,50.70000076293945,50.70000076293945,372556.0 +2020-02-12,50.70000076293945,51.099998474121094,49.95000076293945,50.79999923706055,498131.0 +2020-02-13,50.79999923706055,50.900001525878906,50.20000076293945,50.5,286721.0 +2020-02-16,50.5,50.5,50.5,50.5,0.0 +2020-02-17,49.849998474121094,50.5,49.849998474121094,50.29999923706055,189874.0 +2020-02-18,50.29999923706055,50.400001525878906,50.099998474121094,50.20000076293945,187399.0 +2020-02-19,50.20000076293945,51.5,50.20000076293945,51.5,343644.0 +2020-02-20,51.70000076293945,52.5,51.5,51.900001525878906,475154.0 +2020-02-23,52.0,52.20000076293945,50.79999923706055,50.900001525878906,747438.0 +2020-02-24,50.599998474121094,50.900001525878906,49.900001525878906,50.0,668545.0 +2020-02-25,49.79999923706055,50.20000076293945,49.70000076293945,50.099998474121094,965978.0 +2020-02-26,49.849998474121094,50.0,49.70000076293945,50.0,703729.0 +2020-02-27,50.0,50.0,50.0,50.0,0.0 +2020-03-01,47.5,48.79999923706055,47.099998474121094,48.400001525878906,875221.0 +2020-03-02,48.75,49.54999923706055,48.29999923706055,48.45000076293945,589762.0 +2020-03-03,49.900001525878906,49.900001525878906,48.79999923706055,49.20000076293945,621146.0 +2020-03-04,48.79999923706055,49.900001525878906,48.75,49.349998474121094,333273.0 +2020-03-05,49.54999923706055,49.79999923706055,49.099998474121094,49.20000076293945,289610.0 +2020-03-08,46.0,47.5,44.45000076293945,44.54999923706055,1738648.0 +2020-03-09,40.099998474121094,43.599998474121094,40.099998474121094,41.599998474121094,1376723.0 +2020-03-10,43.29999923706055,44.849998474121094,42.900001525878906,44.599998474121094,1548333.0 +2020-03-11,44.900001525878906,45.20000076293945,43.5,44.0,971258.0 +2020-03-12,41.0,43.45000076293945,41.0,42.95000076293945,799431.0 +2020-03-15,44.0,44.25,42.70000076293945,43.0,606035.0 +2020-03-16,40.900001525878906,40.95000076293945,38.79999923706055,39.099998474121094,1603292.0 +2020-03-17,38.70000076293945,40.20000076293945,38.54999923706055,39.25,977413.0 +2020-03-18,39.25,39.75,39.0,39.349998474121094,736562.0 +2020-03-19,39.0,43.0,38.650001525878906,41.5,2020114.0 +2020-03-22,41.099998474121094,41.20000076293945,40.0,40.45000076293945,463779.0 +2020-03-23,40.20000076293945,40.54999923706055,39.45000076293945,39.54999923706055,645288.0 +2020-03-24,40.25,42.45000076293945,40.25,41.0,523002.0 +2020-03-25,41.95000076293945,42.400001525878906,40.25,40.95000076293945,702821.0 +2020-03-26,41.150001525878906,41.75,40.95000076293945,40.95000076293945,255436.0 +2020-03-29,40.95000076293945,41.400001525878906,40.79999923706055,41.29999923706055,275034.0 +2020-03-30,41.400001525878906,41.54999923706055,41.0,41.150001525878906,313185.0 +2020-03-31,41.349998474121094,42.20000076293945,41.29999923706055,41.599998474121094,596455.0 +2020-04-01,41.599998474121094,42.900001525878906,41.5,42.900001525878906,382096.0 +2020-04-02,43.20000076293945,46.0,43.20000076293945,45.650001525878906,1148004.0 +2020-04-05,46.70000076293945,47.400001525878906,45.54999923706055,46.849998474121094,1014260.0 +2020-04-06,46.849998474121094,47.0,46.75,46.79999923706055,538872.0 +2020-04-07,46.849998474121094,47.099998474121094,46.0,47.099998474121094,620041.0 +2020-04-08,46.70000076293945,46.79999923706055,46.0,46.349998474121094,775553.0 +2020-04-09,46.95000076293945,47.0,46.400001525878906,46.849998474121094,821697.0 +2020-04-12,46.900001525878906,46.900001525878906,44.5,44.54999923706055,500371.0 +2020-04-13,45.0,45.0,43.599998474121094,43.650001525878906,180392.0 +2020-04-14,43.75,44.900001525878906,43.75,44.900001525878906,318625.0 +2020-04-15,44.5,44.650001525878906,44.0,44.0,380839.0 +2020-04-16,44.0,44.0,42.849998474121094,42.849998474121094,365565.0 +2020-04-19,43.0,43.29999923706055,42.900001525878906,43.04999923706055,273365.0 +2020-04-20,43.04999923706055,43.04999923706055,42.25,42.349998474121094,398557.0 +2020-04-21,41.900001525878906,42.20000076293945,41.0,41.599998474121094,698068.0 +2020-04-22,41.0,43.0,40.95000076293945,42.04999923706055,345470.0 +2020-04-23,42.599998474121094,43.25,42.400001525878906,43.0,858087.0 +2020-04-26,43.5,44.150001525878906,43.400001525878906,44.150001525878906,238798.0 +2020-04-27,44.349998474121094,44.349998474121094,42.849998474121094,42.849998474121094,936874.0 +2020-04-28,42.900001525878906,43.0,42.20000076293945,42.900001525878906,1062220.0 +2020-04-29,43.0,43.400001525878906,43.0,43.099998474121094,575015.0 +2020-04-30,43.45000076293945,45.0,43.45000076293945,45.0,925808.0 +2020-05-03,42.5,42.5,41.5,42.0,647198.0 +2020-05-04,41.70000076293945,44.349998474121094,41.650001525878906,44.25,761362.0 +2020-05-05,44.5,44.849998474121094,44.5,44.650001525878906,369724.0 +2020-05-06,45.0,45.70000076293945,44.900001525878906,45.04999923706055,518265.0 +2020-05-07,45.0,45.0,44.0,44.599998474121094,547305.0 +2020-05-10,44.650001525878906,45.849998474121094,44.599998474121094,45.79999923706055,395497.0 +2020-05-11,44.70000076293945,46.650001525878906,44.599998474121094,46.29999923706055,700978.0 +2020-05-12,46.70000076293945,50.79999923706055,46.400001525878906,47.29999923706055,1698787.0 +2020-05-13,47.70000076293945,48.0,46.650001525878906,47.20000076293945,823436.0 +2020-05-14,47.150001525878906,48.79999923706055,46.54999923706055,48.0,684670.0 +2020-05-17,49.20000076293945,50.099998474121094,47.70000076293945,49.95000076293945,740521.0 +2020-05-18,50.099998474121094,50.900001525878906,49.79999923706055,49.79999923706055,573026.0 +2020-05-19,50.5,51.70000076293945,49.849998474121094,50.5,1165122.0 +2020-05-20,50.5,51.29999923706055,49.79999923706055,50.599998474121094,494691.0 +2020-05-21,51.0,51.20000076293945,49.900001525878906,49.900001525878906,1352533.0 +2020-05-31,51.5,51.5,50.29999923706055,51.0,631763.0 +2020-06-01,51.0,52.0,50.900001525878906,51.900001525878906,1014890.0 +2020-06-02,51.900001525878906,51.900001525878906,51.20000076293945,51.79999923706055,647465.0 +2020-06-03,51.900001525878906,52.5,50.900001525878906,51.400001525878906,954304.0 +2020-06-04,51.20000076293945,51.70000076293945,50.79999923706055,51.70000076293945,572150.0 +2020-06-07,51.79999923706055,52.0,51.099998474121094,51.400001525878906,552654.0 +2020-06-08,51.29999923706055,51.599998474121094,51.20000076293945,51.599998474121094,458086.0 +2020-06-09,51.29999923706055,51.70000076293945,51.0,51.70000076293945,369832.0 +2020-06-10,51.70000076293945,51.70000076293945,51.0,51.599998474121094,374006.0 +2020-06-11,51.400001525878906,51.70000076293945,50.900001525878906,51.70000076293945,404314.0 +2020-06-14,51.29999923706055,51.70000076293945,51.0,51.400001525878906,177952.0 +2020-06-15,51.20000076293945,51.70000076293945,51.20000076293945,51.5,352562.0 +2020-06-16,51.70000076293945,52.5,51.5,52.0,622312.0 +2020-06-17,52.099998474121094,52.70000076293945,52.099998474121094,52.20000076293945,671717.0 +2020-06-18,52.400001525878906,53.099998474121094,52.0,53.099998474121094,2409429.0 +2020-06-21,53.20000076293945,53.29999923706055,52.5,52.599998474121094,233710.0 +2020-06-22,52.5,52.599998474121094,51.099998474121094,51.5,445101.0 +2020-06-23,51.5,52.5,51.099998474121094,52.099998474121094,332835.0 +2020-06-24,52.0,52.29999923706055,51.0,51.599998474121094,317010.0 +2020-06-25,51.400001525878906,51.900001525878906,51.0,51.29999923706055,563253.0 +2020-06-28,51.20000076293945,51.70000076293945,51.20000076293945,51.70000076293945,205189.0 +2020-06-29,51.70000076293945,51.79999923706055,51.29999923706055,51.5,282214.0 +2020-06-30,51.599998474121094,52.099998474121094,51.20000076293945,51.20000076293945,429794.0 +2020-07-01,51.099998474121094,51.70000076293945,51.0,51.400001525878906,263676.0 +2020-07-02,51.70000076293945,52.599998474121094,51.5,52.599998474121094,662175.0 +2020-07-05,52.900001525878906,53.20000076293945,52.599998474121094,53.099998474121094,737447.0 +2020-07-06,53.20000076293945,53.20000076293945,52.79999923706055,53.099998474121094,505291.0 +2020-07-07,53.099998474121094,53.099998474121094,52.79999923706055,52.79999923706055,304484.0 +2020-07-08,52.70000076293945,52.79999923706055,51.20000076293945,51.20000076293945,1044990.0 +2020-07-09,51.79999923706055,52.70000076293945,51.400001525878906,52.20000076293945,904580.0 +2020-07-12,51.5,52.20000076293945,51.20000076293945,51.70000076293945,638190.0 +2020-07-13,51.70000076293945,52.099998474121094,51.599998474121094,52.099998474121094,400137.0 +2020-07-14,51.599998474121094,52.0,51.599998474121094,52.0,221376.0 +2020-07-15,51.900001525878906,52.0,51.70000076293945,51.70000076293945,160236.0 +2020-07-16,51.79999923706055,51.79999923706055,51.400001525878906,51.599998474121094,435474.0 +2020-07-19,51.5,51.599998474121094,51.0,51.20000076293945,177085.0 +2020-07-20,51.0,51.400001525878906,49.0,51.400001525878906,843708.0 +2020-07-21,50.599998474121094,51.400001525878906,50.599998474121094,51.400001525878906,284038.0 +2020-07-22,51.5,51.5,51.099998474121094,51.5,211721.0 +2020-07-23,51.29999923706055,51.5,51.0,51.29999923706055,73685.0 +2020-07-26,51.0,51.5,50.70000076293945,51.20000076293945,234583.0 +2020-07-27,51.20000076293945,51.5,51.099998474121094,51.400001525878906,153450.0 +2020-07-28,51.400001525878906,51.79999923706055,51.29999923706055,51.79999923706055,184987.0 +2020-08-05,51.79999923706055,52.400001525878906,51.79999923706055,51.79999923706055,319363.0 +2020-08-06,52.0,52.20000076293945,51.70000076293945,52.20000076293945,563105.0 +2020-08-09,52.099998474121094,52.599998474121094,52.0,52.400001525878906,306810.0 +2020-08-10,52.5,52.79999923706055,52.20000076293945,52.20000076293945,212694.0 +2020-08-11,52.29999923706055,53.20000076293945,52.29999923706055,53.20000076293945,668902.0 +2020-08-12,53.29999923706055,54.0,53.29999923706055,54.0,696849.0 +2020-08-13,54.0,54.0,54.0,54.0,0.0 +2020-08-16,54.400001525878906,54.599998474121094,54.0,54.5,281430.0 +2020-08-17,54.400001525878906,54.79999923706055,53.900001525878906,54.599998474121094,325184.0 +2020-08-18,54.400001525878906,54.900001525878906,54.20000076293945,54.900001525878906,347691.0 +2020-08-19,54.900001525878906,55.20000076293945,54.400001525878906,55.099998474121094,455995.0 +2020-08-20,54.79999923706055,55.099998474121094,54.79999923706055,55.0,502031.0 +2020-08-23,55.0,55.099998474121094,54.79999923706055,55.099998474121094,354089.0 +2020-08-24,55.20000076293945,55.400001525878906,54.70000076293945,55.0,390206.0 +2020-08-25,54.599998474121094,55.400001525878906,54.599998474121094,55.29999923706055,463733.0 +2020-08-26,55.20000076293945,55.29999923706055,54.900001525878906,55.29999923706055,213621.0 +2020-08-27,55.29999923706055,55.29999923706055,53.5,54.099998474121094,514225.0 +2020-08-30,54.099998474121094,54.70000076293945,54.0,54.5,265059.0 +2020-08-31,54.70000076293945,54.79999923706055,53.5,53.5,865204.0 +2020-09-01,54.0,54.70000076293945,53.79999923706055,54.099998474121094,593622.0 +2020-09-02,54.0,55.400001525878906,53.70000076293945,55.29999923706055,569706.0 +2020-09-03,55.400001525878906,55.5,55.0,55.29999923706055,443645.0 +2020-09-06,55.20000076293945,55.29999923706055,55.0,55.20000076293945,196052.0 +2020-09-07,55.099998474121094,55.29999923706055,54.900001525878906,54.900001525878906,417857.0 +2020-09-08,54.900001525878906,56.099998474121094,54.79999923706055,55.5,713854.0 +2020-09-09,55.20000076293945,56.5,55.099998474121094,56.099998474121094,408114.0 +2020-09-10,56.599998474121094,58.5,56.5,58.0,935072.0 +2020-09-13,58.599998474121094,59.5,58.5,59.29999923706055,635868.0 +2020-09-14,59.29999923706055,59.599998474121094,59.0,59.400001525878906,375010.0 +2020-09-15,59.099998474121094,59.79999923706055,58.5,59.0,390784.0 +2020-09-16,59.0,59.79999923706055,58.900001525878906,59.400001525878906,411333.0 +2020-09-17,59.20000076293945,60.5,58.79999923706055,60.5,570098.0 +2020-09-20,60.5,60.5,59.599998474121094,60.099998474121094,268313.0 +2020-09-21,60.20000076293945,60.400001525878906,59.0,59.29999923706055,369261.0 +2020-09-22,59.0,59.79999923706055,58.5,59.0,673840.0 +2020-09-24,59.099998474121094,59.20000076293945,57.79999923706055,58.79999923706055,216953.0 +2020-09-27,59.0,59.20000076293945,58.599998474121094,58.599998474121094,164090.0 +2020-09-28,58.599998474121094,59.099998474121094,58.29999923706055,58.400001525878906,349809.0 +2020-09-29,58.5,59.0,58.099998474121094,58.099998474121094,305482.0 +2020-09-30,58.099998474121094,58.70000076293945,57.900001525878906,58.70000076293945,320836.0 +2020-10-01,58.79999923706055,58.79999923706055,58.0,58.099998474121094,336785.0 +2020-10-04,58.0,58.0,57.5,57.79999923706055,161463.0 +2020-10-05,57.70000076293945,57.79999923706055,56.20000076293945,57.5,354011.0 +2020-10-06,58.400001525878906,59.0,57.5,59.0,464128.0 +2020-10-07,58.900001525878906,59.0,58.400001525878906,58.900001525878906,363432.0 +2020-10-08,59.0,60.400001525878906,58.5,60.0,822585.0 +2020-10-11,60.0,62.0,60.0,61.5,1352899.0 +2020-10-12,61.5,61.599998474121094,60.900001525878906,61.599998474121094,607605.0 +2020-10-13,61.5,62.0,61.0,61.79999923706055,382439.0 +2020-10-14,61.400001525878906,61.599998474121094,61.20000076293945,61.20000076293945,363128.0 +2020-10-15,61.099998474121094,61.099998474121094,60.599998474121094,60.70000076293945,219584.0 +2020-10-18,60.70000076293945,61.0,60.400001525878906,60.5,111468.0 +2020-10-19,60.0,61.0,60.0,60.5,247689.0 +2020-10-20,60.400001525878906,60.400001525878906,59.5,60.0,163438.0 +2020-10-21,60.20000076293945,61.0,60.20000076293945,60.5,207806.0 +2020-10-22,60.5,60.900001525878906,60.400001525878906,60.900001525878906,430788.0 +2020-10-25,60.900001525878906,60.900001525878906,59.400001525878906,59.400001525878906,277569.0 +2020-10-26,58.5,59.0,57.900001525878906,58.5,270178.0 +2020-10-27,58.5,60.0,58.20000076293945,60.0,139467.0 +2020-10-28,59.70000076293945,59.900001525878906,57.70000076293945,59.29999923706055,166900.0 +2020-10-29,58.0,58.0,56.20000076293945,57.5,639557.0 +2020-11-01,56.5,57.099998474121094,56.0,56.0,224411.0 +2020-11-02,56.0,57.0,56.0,56.5,380256.0 +2020-11-03,57.0,57.0,56.29999923706055,56.400001525878906,386786.0 +2020-11-04,56.0,56.70000076293945,56.0,56.599998474121094,630049.0 +2020-11-05,56.20000076293945,57.0,55.900001525878906,57.0,325124.0 +2020-11-08,56.599998474121094,57.599998474121094,56.599998474121094,57.400001525878906,213181.0 +2020-11-09,57.5,57.900001525878906,57.400001525878906,57.900001525878906,694867.0 +2020-11-10,58.70000076293945,59.70000076293945,58.0,58.79999923706055,1936486.0 +2020-11-11,59.0,60.0,58.79999923706055,59.900001525878906,388306.0 +2020-11-12,59.79999923706055,60.20000076293945,58.900001525878906,59.5,473432.0 +2020-11-15,59.79999923706055,59.900001525878906,59.400001525878906,59.599998474121094,280407.0 +2020-11-16,59.599998474121094,59.79999923706055,58.599998474121094,59.0,724834.0 +2020-11-17,58.900001525878906,59.400001525878906,58.5,58.900001525878906,725447.0 +2020-11-18,58.79999923706055,59.5,58.5,59.5,340673.0 +2020-11-19,59.0,59.20000076293945,58.599998474121094,58.900001525878906,267231.0 +2020-11-22,58.79999923706055,59.20000076293945,58.79999923706055,59.0,215084.0 +2020-11-23,59.099998474121094,59.5,58.70000076293945,59.5,172697.0 +2020-11-24,59.5,60.29999923706055,59.400001525878906,59.400001525878906,480641.0 +2020-11-25,59.599998474121094,60.400001525878906,59.599998474121094,60.400001525878906,523103.0 +2020-11-26,60.0,60.5,59.5,60.099998474121094,566809.0 +2020-11-29,60.20000076293945,60.70000076293945,60.099998474121094,60.5,196878.0 +2020-11-30,60.5,61.5,59.900001525878906,61.5,891254.0 +2020-12-01,61.0,61.20000076293945,60.70000076293945,61.20000076293945,354935.0 +2020-12-02,61.0,61.0,59.900001525878906,60.400001525878906,420867.0 +2020-12-03,60.0,60.29999923706055,59.5,59.900001525878906,461105.0 +2020-12-06,60.0,60.20000076293945,59.79999923706055,59.79999923706055,273859.0 +2020-12-07,59.599998474121094,60.79999923706055,59.29999923706055,60.79999923706055,263499.0 +2020-12-08,60.20000076293945,61.099998474121094,60.0,61.0,303912.0 +2020-12-09,61.20000076293945,62.29999923706055,60.900001525878906,62.0,1666178.0 +2020-12-10,62.0,62.20000076293945,61.599998474121094,61.79999923706055,482789.0 +2020-12-13,62.099998474121094,62.5,62.099998474121094,62.5,362926.0 +2020-12-14,62.5,62.599998474121094,62.20000076293945,62.5,380876.0 +2020-12-15,62.400001525878906,63.79999923706055,61.79999923706055,63.099998474121094,1197076.0 +2020-12-16,63.29999923706055,66.5999984741211,63.099998474121094,66.5999984741211,1060445.0 +2020-12-17,66.5999984741211,67.30000305175781,65.5999984741211,67.30000305175781,924517.0 +2020-12-20,67.5,67.5,66.69999694824219,67.0,315905.0 +2020-12-21,64.0,66.9000015258789,63.70000076293945,65.5,525682.0 +2020-12-22,64.4000015258789,67.0,64.4000015258789,67.0,237195.0 +2020-12-23,67.0,67.5,65.9000015258789,67.4000015258789,214791.0 +2020-12-24,67.5,67.5,66.5999984741211,67.30000305175781,166513.0 +2020-12-27,68.0,68.0,67.0,67.30000305175781,136646.0 +2020-12-28,67.30000305175781,67.30000305175781,66.19999694824219,66.4000015258789,162020.0 +2020-12-29,66.0999984741211,66.4000015258789,66.0,66.30000305175781,175165.0 +2020-12-30,66.30000305175781,66.5,65.0,65.0999984741211,361466.0 +2020-12-31,65.0,65.30000305175781,63.900001525878906,63.900001525878906,201823.0 +2021-01-03,64.0,64.30000305175781,63.400001525878906,63.599998474121094,107069.0 +2021-01-04,63.599998474121094,64.30000305175781,63.400001525878906,63.400001525878906,150703.0 +2021-01-05,63.599998474121094,64.5999984741211,63.400001525878906,64.5999984741211,188209.0 +2021-01-06,64.5999984741211,65.0,64.19999694824219,65.0,186042.0 +2021-01-07,64.0999984741211,66.19999694824219,64.0999984741211,66.0999984741211,250040.0 +2021-01-10,66.30000305175781,67.0999984741211,66.30000305175781,67.0,274634.0 +2021-01-11,67.0,67.0999984741211,66.5999984741211,67.0999984741211,268835.0 +2021-01-12,66.80000305175781,67.0999984741211,66.80000305175781,67.0,208525.0 +2021-01-13,66.80000305175781,67.9000015258789,66.80000305175781,67.69999694824219,496300.0 +2021-01-14,67.69999694824219,67.69999694824219,66.80000305175781,66.80000305175781,189807.0 +2021-01-17,66.80000305175781,66.9000015258789,66.30000305175781,66.5,152395.0 +2021-01-18,66.5999984741211,66.69999694824219,65.9000015258789,66.5999984741211,252566.0 +2021-01-19,66.30000305175781,67.0999984741211,65.9000015258789,65.9000015258789,245435.0 +2021-01-20,66.0,67.0,65.19999694824219,67.0,279632.0 +2021-01-21,67.9000015258789,67.9000015258789,66.0,66.0,248732.0 +2021-01-24,66.30000305175781,66.4000015258789,64.30000305175781,64.4000015258789,327713.0 +2021-01-25,64.4000015258789,64.69999694824219,63.79999923706055,63.79999923706055,201577.0 +2021-01-26,64.4000015258789,64.4000015258789,62.5,62.5,456754.0 +2021-01-27,62.599998474121094,63.0,62.099998474121094,62.20000076293945,315930.0 +2021-01-28,62.29999923706055,64.19999694824219,62.099998474121094,64.0,346093.0 +2021-01-31,63.900001525878906,63.900001525878906,62.29999923706055,62.70000076293945,319821.0 +2021-02-01,62.70000076293945,63.599998474121094,62.400001525878906,62.400001525878906,259988.0 +2021-02-02,62.599998474121094,63.5,62.599998474121094,63.5,195869.0 +2021-02-03,63.0,63.400001525878906,62.5,63.0,143837.0 +2021-02-04,62.0,62.900001525878906,61.79999923706055,62.29999923706055,242840.0 +2021-02-07,62.79999923706055,63.29999923706055,62.5,62.79999923706055,104066.0 +2021-02-08,63.099998474121094,63.79999923706055,63.0,63.099998474121094,236429.0 +2021-02-09,63.400001525878906,65.5,63.29999923706055,64.9000015258789,494724.0 +2021-02-10,64.9000015258789,65.0999984741211,64.0,64.5,161152.0 +2021-02-11,65.0,65.4000015258789,64.5,65.19999694824219,130330.0 +2021-02-14,65.19999694824219,66.0,65.19999694824219,65.69999694824219,103714.0 +2021-02-15,65.69999694824219,66.5,65.69999694824219,66.4000015258789,210515.0 +2021-02-16,66.4000015258789,67.0,66.0999984741211,66.69999694824219,206768.0 +2021-02-17,66.69999694824219,67.30000305175781,66.69999694824219,67.0,249056.0 +2021-02-18,67.0,67.4000015258789,65.80000305175781,65.80000305175781,225442.0 +2021-02-21,66.5,66.5999984741211,65.9000015258789,66.19999694824219,140914.0 +2021-02-22,66.19999694824219,66.69999694824219,65.5,65.5,210385.0 +2021-02-23,65.5999984741211,67.69999694824219,65.5999984741211,66.5,603183.0 +2021-02-24,67.0,69.30000305175781,66.0,68.5,1219347.0 +2021-02-25,69.80000305175781,71.30000305175781,69.0,71.30000305175781,1098257.0 +2021-02-28,69.5,70.19999694824219,68.5999984741211,69.9000015258789,255562.0 +2021-03-01,69.9000015258789,70.30000305175781,69.0999984741211,69.19999694824219,361765.0 +2021-03-02,69.69999694824219,70.0,69.19999694824219,69.5,175131.0 +2021-03-03,69.5,70.30000305175781,69.19999694824219,69.9000015258789,293473.0 +2021-03-04,69.9000015258789,70.0,67.5,67.5,210437.0 +2021-03-07,69.4000015258789,69.9000015258789,68.0,68.5,208257.0 +2021-03-08,68.19999694824219,69.80000305175781,68.19999694824219,68.4000015258789,352069.0 +2021-03-09,68.4000015258789,69.5,68.4000015258789,68.80000305175781,266418.0 +2021-03-10,68.80000305175781,71.0999984741211,68.5999984741211,70.19999694824219,447706.0 +2021-03-11,69.0999984741211,70.5,68.80000305175781,68.80000305175781,197732.0 +2021-03-14,69.0,70.0,69.0,70.0,106195.0 +2021-03-15,70.0,70.0,69.4000015258789,69.69999694824219,151238.0 +2021-03-16,69.4000015258789,70.4000015258789,69.30000305175781,69.5999984741211,359534.0 +2021-03-17,69.30000305175781,69.4000015258789,68.69999694824219,68.69999694824219,252692.0 +2021-03-18,68.69999694824219,69.0999984741211,66.30000305175781,66.30000305175781,956135.0 +2021-03-21,66.30000305175781,67.30000305175781,66.0,66.0,320127.0 +2021-03-22,66.4000015258789,67.0,66.0999984741211,66.5999984741211,141362.0 +2021-03-23,66.5999984741211,68.4000015258789,66.5999984741211,67.0,219867.0 +2021-03-24,67.19999694824219,67.9000015258789,66.80000305175781,67.9000015258789,83926.0 +2021-03-25,67.5999984741211,68.0,67.19999694824219,67.5,241035.0 +2021-03-28,67.19999694824219,69.80000305175781,67.19999694824219,69.5999984741211,357612.0 +2021-03-29,70.0,70.0999984741211,69.19999694824219,70.0999984741211,364051.0 +2021-03-30,70.0999984741211,70.30000305175781,69.80000305175781,70.0,222892.0 +2021-03-31,69.69999694824219,71.0,68.80000305175781,69.19999694824219,926348.0 +2021-04-01,69.30000305175781,69.69999694824219,69.0,69.0999984741211,152203.0 +2021-04-04,69.30000305175781,69.4000015258789,69.0,69.0999984741211,144864.0 +2021-04-05,69.19999694824219,69.30000305175781,68.80000305175781,68.9000015258789,69833.0 +2021-04-06,69.0,70.4000015258789,68.9000015258789,70.19999694824219,469623.0 +2021-04-07,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0 +2021-04-08,69.9000015258789,70.19999694824219,69.4000015258789,70.0,126115.0 +2021-04-11,70.0,70.0,70.0,70.0,0.0 +2021-04-12,69.4000015258789,69.80000305175781,68.9000015258789,69.5999984741211,222195.0 +2021-04-13,69.5999984741211,69.80000305175781,69.0,69.0,212328.0 +2021-04-14,69.0,69.5,69.0,69.5,188537.0 +2021-04-15,69.80000305175781,70.9000015258789,69.5,70.9000015258789,406912.0 +2021-04-18,71.0999984741211,72.5,71.0999984741211,71.4000015258789,363252.0 +2021-04-19,72.5,73.4000015258789,72.19999694824219,73.4000015258789,1024961.0 +2021-04-20,73.5,74.0,72.5,72.5,409162.0 +2021-04-21,72.5,73.19999694824219,70.0,70.0999984741211,507090.0 +2021-04-22,70.4000015258789,70.9000015258789,70.19999694824219,70.69999694824219,319808.0 +2021-04-25,70.69999694824219,71.9000015258789,70.30000305175781,71.0999984741211,344632.0 +2021-04-26,71.4000015258789,73.5,71.4000015258789,73.19999694824219,558555.0 +2021-04-27,73.4000015258789,73.5999984741211,72.30000305175781,73.0,257082.0 +2021-04-28,73.0999984741211,74.5,72.69999694824219,72.69999694824219,569264.0 +2021-04-29,73.30000305175781,73.9000015258789,72.0,73.0999984741211,404920.0 +2021-05-02,73.19999694824219,73.19999694824219,71.69999694824219,71.80000305175781,214606.0 +2021-05-03,71.80000305175781,72.4000015258789,71.69999694824219,72.0,203320.0 +2021-05-04,72.0999984741211,72.4000015258789,71.5,72.0,171414.0 +2021-05-05,71.69999694824219,71.80000305175781,70.80000305175781,70.80000305175781,204042.0 +2021-05-06,70.69999694824219,70.69999694824219,70.0,70.4000015258789,394178.0 +2021-05-09,70.5,70.80000305175781,70.30000305175781,70.80000305175781,63592.0 +2021-05-10,70.80000305175781,71.30000305175781,70.5999984741211,71.19999694824219,166914.0 +2021-05-17,71.4000015258789,71.4000015258789,69.9000015258789,70.19999694824219,784848.0 +2021-05-18,70.19999694824219,70.5,69.4000015258789,69.69999694824219,855667.0 +2021-05-19,69.80000305175781,69.80000305175781,69.0999984741211,69.30000305175781,401910.0 +2021-05-20,69.0,69.19999694824219,68.5,68.5,613518.0 +2021-05-23,68.5,69.5999984741211,68.19999694824219,69.4000015258789,354697.0 +2021-05-24,69.30000305175781,69.69999694824219,69.0999984741211,69.30000305175781,398764.0 +2021-05-25,69.30000305175781,69.80000305175781,68.69999694824219,69.5,709277.0 +2021-05-26,69.5999984741211,69.80000305175781,69.0999984741211,69.80000305175781,234726.0 +2021-05-27,69.80000305175781,69.9000015258789,69.19999694824219,69.5,1122071.0 +2021-05-30,69.5,69.80000305175781,69.30000305175781,69.4000015258789,393695.0 +2021-05-31,69.5,69.5999984741211,69.19999694824219,69.4000015258789,191835.0 +2021-06-01,69.5,70.19999694824219,69.4000015258789,69.5999984741211,662979.0 +2021-06-02,69.5999984741211,70.0999984741211,69.5999984741211,69.80000305175781,209376.0 +2021-06-03,70.0999984741211,70.19999694824219,69.80000305175781,70.19999694824219,322865.0 +2021-06-06,70.0,70.80000305175781,69.9000015258789,70.4000015258789,836525.0 +2021-06-07,70.30000305175781,71.30000305175781,70.0,71.30000305175781,832391.0 +2021-06-08,71.4000015258789,72.69999694824219,70.69999694824219,72.5999984741211,1430701.0 +2021-06-09,72.5999984741211,74.30000305175781,72.5999984741211,74.19999694824219,1971569.0 +2021-06-10,74.0999984741211,74.19999694824219,73.4000015258789,74.0,799438.0 +2021-06-13,74.0,75.0,73.0,74.4000015258789,585111.0 +2021-06-14,74.30000305175781,74.5,73.0999984741211,73.5999984741211,371104.0 +2021-06-15,73.5,73.5,71.5999984741211,71.5999984741211,579383.0 +2021-06-16,71.69999694824219,72.0,71.69999694824219,72.0,249623.0 +2021-06-17,72.30000305175781,72.30000305175781,70.0999984741211,70.0999984741211,1389622.0 +2021-06-20,71.9000015258789,72.0,70.5999984741211,70.9000015258789,752383.0 +2021-06-21,70.9000015258789,70.9000015258789,70.5,70.5999984741211,629377.0 +2021-06-22,70.9000015258789,72.0,70.9000015258789,72.0,413814.0 +2021-06-23,72.0,72.30000305175781,71.5,71.69999694824219,256584.0 +2021-06-24,71.9000015258789,72.0,71.5,72.0,194202.0 +2021-06-27,72.0,72.0,72.0,72.0,0.0 +2021-06-28,72.9000015258789,73.0,72.19999694824219,72.30000305175781,375059.0 +2021-06-29,72.4000015258789,72.5999984741211,72.0999984741211,72.5999984741211,340973.0 +2021-06-30,72.5999984741211,72.80000305175781,72.0999984741211,72.5999984741211,391257.0 +2021-07-01,72.5999984741211,72.69999694824219,72.30000305175781,72.69999694824219,374236.0 +2021-07-04,71.5,71.5999984741211,70.9000015258789,71.30000305175781,715049.0 +2021-07-05,71.30000305175781,71.4000015258789,70.0,70.0999984741211,528110.0 +2021-07-06,70.19999694824219,71.0,70.19999694824219,70.30000305175781,232200.0 +2021-07-07,70.5,70.5999984741211,70.0,70.0,433217.0 +2021-07-08,69.9000015258789,70.0999984741211,68.9000015258789,69.19999694824219,576292.0 +2021-07-11,69.69999694824219,69.69999694824219,67.5999984741211,67.80000305175781,428155.0 +2021-07-12,67.5,68.9000015258789,66.69999694824219,67.9000015258789,727663.0 +2021-07-13,68.0,68.80000305175781,67.5,68.80000305175781,271487.0 +2021-07-14,68.30000305175781,68.69999694824219,67.69999694824219,67.9000015258789,480908.0 +2021-07-15,68.0,68.5999984741211,67.5,67.5,511734.0 +2021-07-25,68.5,69.5,68.5,69.0,450335.0 +2021-07-26,70.0,70.0999984741211,67.9000015258789,68.30000305175781,1213567.0 +2021-07-27,68.30000305175781,68.30000305175781,67.80000305175781,68.0,831903.0 +2021-07-28,68.0,68.30000305175781,67.9000015258789,68.19999694824219,1119057.0 +2021-07-29,68.19999694824219,68.5,67.80000305175781,68.5,858496.0 +2021-08-01,68.9000015258789,68.9000015258789,68.0999984741211,68.19999694824219,579520.0 +2021-08-02,68.30000305175781,69.30000305175781,68.30000305175781,69.30000305175781,469675.0 +2021-08-03,69.30000305175781,69.9000015258789,68.5,69.80000305175781,717989.0 +2021-08-04,69.9000015258789,70.5999984741211,68.80000305175781,70.4000015258789,1059940.0 +2021-08-05,70.30000305175781,70.4000015258789,69.5999984741211,70.4000015258789,480920.0 +2021-08-08,70.4000015258789,70.4000015258789,69.9000015258789,69.9000015258789,198974.0 +2021-08-09,69.5,70.0,69.5,69.5999984741211,246020.0 +2021-08-10,69.5999984741211,70.0,69.5999984741211,70.0,308411.0 +2021-08-11,69.9000015258789,70.0,69.5,70.0,177626.0 +2021-08-12,69.5999984741211,69.9000015258789,68.30000305175781,69.69999694824219,237640.0 +2021-08-15,69.0999984741211,69.80000305175781,69.0,69.69999694824219,204705.0 +2021-08-16,69.0999984741211,69.80000305175781,69.0999984741211,69.5,180401.0 +2021-08-17,69.0999984741211,69.9000015258789,69.0,69.9000015258789,253929.0 +2021-08-18,69.80000305175781,69.80000305175781,68.9000015258789,69.0,372071.0 +2021-08-19,68.5999984741211,68.80000305175781,68.0,68.0999984741211,471784.0 +2021-08-22,68.0999984741211,68.0999984741211,67.19999694824219,67.30000305175781,209491.0 +2021-08-23,67.30000305175781,67.69999694824219,66.5999984741211,67.0,709157.0 +2021-08-24,67.0,67.0999984741211,66.30000305175781,66.5,626536.0 +2021-08-25,66.69999694824219,66.9000015258789,66.19999694824219,66.5999984741211,376127.0 +2021-08-26,66.69999694824219,66.69999694824219,66.30000305175781,66.5,120205.0 +2021-08-29,66.5,67.0999984741211,66.5,67.0,326122.0 +2021-08-30,67.0,67.19999694824219,66.5,67.19999694824219,352683.0 +2021-08-31,67.4000015258789,67.80000305175781,66.5999984741211,67.80000305175781,787701.0 +2021-09-01,67.80000305175781,68.0,67.30000305175781,67.69999694824219,403324.0 +2021-09-02,67.69999694824219,67.69999694824219,67.19999694824219,67.69999694824219,353127.0 +2021-09-05,67.69999694824219,67.80000305175781,67.4000015258789,67.5999984741211,232888.0 +2021-09-06,67.69999694824219,68.4000015258789,67.4000015258789,68.30000305175781,324375.0 +2021-09-07,68.5,68.5,68.0,68.4000015258789,174338.0 +2021-09-08,68.30000305175781,68.30000305175781,67.69999694824219,68.30000305175781,195014.0 +2021-09-09,68.0,68.0999984741211,67.4000015258789,68.0999984741211,294548.0 +2021-09-12,68.0999984741211,68.0999984741211,67.4000015258789,67.69999694824219,181470.0 +2021-09-13,67.5999984741211,67.80000305175781,67.4000015258789,67.80000305175781,223928.0 +2021-09-14,67.80000305175781,67.9000015258789,67.5,67.69999694824219,253080.0 +2021-09-15,67.5999984741211,68.19999694824219,67.4000015258789,68.19999694824219,440290.0 +2021-09-16,68.5,69.19999694824219,68.19999694824219,68.9000015258789,1659230.0 +2021-09-19,69.0,69.0999984741211,68.4000015258789,68.4000015258789,492991.0 +2021-09-20,68.30000305175781,68.30000305175781,67.5,67.69999694824219,486964.0 +2021-09-21,67.30000305175781,68.30000305175781,66.9000015258789,68.0,455554.0 +2021-09-22,68.0,68.19999694824219,67.80000305175781,67.9000015258789,300185.0 +2021-09-26,68.30000305175781,69.0999984741211,68.30000305175781,68.9000015258789,1196801.0 +2021-09-27,69.0999984741211,71.0,69.0,70.0,2677346.0 +2021-09-28,70.19999694824219,72.30000305175781,70.19999694824219,71.30000305175781,3154101.0 +2021-09-29,71.0999984741211,71.69999694824219,70.69999694824219,71.19999694824219,906338.0 +2021-09-30,71.0,71.9000015258789,70.9000015258789,71.19999694824219,733187.0 +2021-10-03,71.30000305175781,71.5,70.5,70.80000305175781,481866.0 +2021-10-04,70.5,70.69999694824219,70.0,70.4000015258789,644373.0 +2021-10-05,70.9000015258789,71.9000015258789,70.4000015258789,71.4000015258789,756081.0 +2021-10-06,71.69999694824219,72.9000015258789,71.69999694824219,72.0,1834508.0 +2021-10-07,72.19999694824219,72.19999694824219,71.4000015258789,72.0,804244.0 +2021-10-10,71.9000015258789,73.80000305175781,71.5,73.5,1515364.0 +2021-10-11,73.5,73.5,73.5,73.5,0.0 +2021-10-12,74.80000305175781,76.5,74.19999694824219,75.9000015258789,1595627.0 +2021-10-13,75.9000015258789,79.9000015258789,75.5999984741211,79.30000305175781,2033953.0 +2021-10-14,79.5,85.5,79.5,84.9000015258789,3119875.0 +2021-10-17,85.30000305175781,86.5,83.5,84.0,1117133.0 +2021-10-18,80.9000015258789,81.4000015258789,79.5999984741211,80.0,2670205.0 +2021-10-19,79.5999984741211,79.69999694824219,77.0,77.19999694824219,1569262.0 +2021-10-20,77.19999694824219,80.0999984741211,77.19999694824219,79.69999694824219,1937960.0 +2021-10-21,79.5999984741211,80.0,77.69999694824219,78.4000015258789,929315.0 +2021-10-24,78.30000305175781,79.0,77.69999694824219,78.0999984741211,829661.0 +2021-10-25,78.0999984741211,78.19999694824219,77.4000015258789,77.69999694824219,383685.0 +2021-10-26,77.4000015258789,78.0,77.0999984741211,77.0999984741211,347908.0 +2021-10-27,77.0999984741211,77.0999984741211,75.30000305175781,75.9000015258789,532114.0 +2021-10-28,75.5,77.0,74.80000305175781,76.0999984741211,442349.0 +2021-10-31,75.9000015258789,77.0999984741211,74.80000305175781,75.0999984741211,216969.0 +2021-11-01,75.0,75.69999694824219,74.19999694824219,74.5,475715.0 +2021-11-02,74.19999694824219,75.69999694824219,74.0,74.69999694824219,354909.0 +2021-11-03,74.69999694824219,74.69999694824219,72.80000305175781,74.0,392877.0 +2021-11-04,74.0,74.5999984741211,73.4000015258789,74.4000015258789,313404.0 +2021-11-07,74.5,75.30000305175781,74.0,75.0,406881.0 +2021-11-08,75.0,75.5999984741211,73.69999694824219,73.9000015258789,358622.0 +2021-11-09,73.69999694824219,73.80000305175781,72.5999984741211,72.5999984741211,338150.0 +2021-11-10,72.80000305175781,73.0,71.80000305175781,72.80000305175781,391215.0 +2021-11-11,72.4000015258789,73.80000305175781,72.30000305175781,73.0999984741211,310465.0 +2021-11-14,73.5,73.5,71.9000015258789,72.0,430174.0 +2021-11-15,72.19999694824219,72.30000305175781,71.0,71.0,515907.0 +2021-11-16,71.0,71.19999694824219,69.5999984741211,70.0999984741211,634795.0 +2021-11-17,70.0999984741211,70.4000015258789,69.4000015258789,69.5,387545.0 +2021-11-18,69.5,69.5,69.5,69.5,0.0 +2021-11-21,68.0,68.0999984741211,66.0999984741211,67.5,929923.0 +2021-11-22,67.0999984741211,68.5,67.0,67.19999694824219,612152.0 +2021-11-23,67.0,68.9000015258789,66.80000305175781,68.5,647560.0 +2021-11-24,68.9000015258789,69.5,68.19999694824219,68.4000015258789,531110.0 +2021-11-25,68.5,68.9000015258789,67.0,67.0,413975.0 +2021-11-28,67.0,67.0,67.0,67.0,0.0 +2021-11-29,65.4000015258789,66.80000305175781,64.4000015258789,64.80000305175781,568349.0 +2021-11-30,64.5999984741211,65.19999694824219,63.0,63.70000076293945,1881647.0 +2021-12-01,63.900001525878906,64.69999694824219,63.5,64.0,471351.0 +2021-12-02,64.19999694824219,65.4000015258789,64.0,64.30000305175781,296502.0 +2021-12-05,64.4000015258789,65.9000015258789,64.4000015258789,65.9000015258789,269558.0 +2021-12-06,66.19999694824219,67.5999984741211,65.0,65.0,804083.0 +2021-12-07,65.5,65.9000015258789,64.5,64.5,475124.0 +2021-12-08,64.69999694824219,65.0,64.0,64.0,447380.0 +2021-12-09,64.0,64.69999694824219,63.5,64.0,337523.0 +2021-12-12,64.0,64.69999694824219,64.0,64.69999694824219,188402.0 +2021-12-13,64.69999694824219,66.19999694824219,64.69999694824219,65.5999984741211,570724.0 +2021-12-14,65.5999984741211,66.5,65.4000015258789,66.4000015258789,596817.0 +2021-12-15,66.4000015258789,68.0,66.30000305175781,67.30000305175781,520304.0 +2021-12-16,68.19999694824219,68.9000015258789,66.5,66.5,1003762.0 +2021-12-19,66.5,67.80000305175781,66.0999984741211,67.19999694824219,410247.0 +2021-12-20,66.5,68.0999984741211,66.0,67.80000305175781,593740.0 +2021-12-21,67.80000305175781,70.4000015258789,67.80000305175781,70.0,1430136.0 +2021-12-22,70.4000015258789,70.4000015258789,68.5,68.80000305175781,490165.0 +2021-12-23,68.80000305175781,69.5,68.0999984741211,69.5,193544.0 +2021-12-26,69.9000015258789,69.9000015258789,67.69999694824219,68.0,576059.0 +2021-12-27,68.0,68.0,66.9000015258789,68.0,291513.0 +2021-12-28,68.19999694824219,68.5999984741211,67.9000015258789,68.5999984741211,374885.0 +2021-12-29,68.5999984741211,69.0,67.80000305175781,68.4000015258789,484112.0 +2021-12-30,68.4000015258789,68.69999694824219,67.9000015258789,68.69999694824219,275504.0 +2022-01-02,68.69999694824219,69.0999984741211,68.4000015258789,69.0999984741211,175153.0 +2022-01-03,69.0999984741211,69.19999694824219,67.80000305175781,69.0,333395.0 +2022-01-04,68.80000305175781,69.0,68.0,69.0,237933.0 +2022-01-05,68.9000015258789,69.19999694824219,68.5999984741211,69.19999694824219,265165.0 +2022-01-06,68.69999694824219,69.30000305175781,68.4000015258789,68.69999694824219,415510.0 +2022-01-09,69.0999984741211,70.0,69.0,70.0,315019.0 +2022-01-10,69.80000305175781,71.4000015258789,69.5999984741211,71.30000305175781,613180.0 +2022-01-11,71.30000305175781,72.30000305175781,70.9000015258789,72.30000305175781,602881.0 +2022-01-12,72.5999984741211,73.5,72.0999984741211,73.19999694824219,692148.0 +2022-01-13,73.19999694824219,74.0999984741211,72.9000015258789,74.0999984741211,596233.0 +2022-01-16,74.19999694824219,74.9000015258789,73.9000015258789,74.5,558970.0 +2022-01-17,74.5,74.5,73.30000305175781,73.9000015258789,501525.0 +2022-01-18,74.0999984741211,74.19999694824219,72.5999984741211,72.5999984741211,961566.0 +2022-01-19,72.5,73.0,71.69999694824219,71.9000015258789,740735.0 +2022-01-20,71.5999984741211,71.5999984741211,69.9000015258789,70.0,2118380.0 +2022-01-23,70.0,70.0,68.69999694824219,68.80000305175781,655838.0 +2022-01-24,68.69999694824219,69.19999694824219,68.30000305175781,68.30000305175781,435090.0 +2022-01-25,68.5,69.5999984741211,68.0999984741211,69.5999984741211,505398.0 +2022-01-26,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0 +2022-01-27,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0 +2022-01-30,68.80000305175781,69.0999984741211,68.30000305175781,68.4000015258789,694269.0 +2022-01-31,68.5999984741211,68.69999694824219,67.80000305175781,67.80000305175781,983764.0 +2022-02-01,67.80000305175781,68.4000015258789,67.5999984741211,68.0,488918.0 +2022-02-02,67.9000015258789,68.30000305175781,67.5,67.5,469457.0 +2022-02-03,67.5,67.80000305175781,67.0999984741211,67.0999984741211,374939.0 +2022-02-06,67.0999984741211,68.19999694824219,67.0999984741211,68.0,509209.0 +2022-02-07,68.0999984741211,69.30000305175781,68.0999984741211,69.0,820042.0 +2022-02-08,69.0,69.30000305175781,67.69999694824219,68.30000305175781,607027.0 +2022-02-09,68.0999984741211,68.5,67.5,67.5999984741211,468959.0 +2022-02-10,67.69999694824219,68.0,67.5,68.0,332102.0 +2022-02-13,68.0,68.0,65.4000015258789,66.4000015258789,733073.0 +2022-02-14,66.4000015258789,67.30000305175781,66.19999694824219,67.0999984741211,579660.0 +2022-02-15,67.0,67.30000305175781,66.69999694824219,66.80000305175781,726099.0 +2022-02-16,66.9000015258789,67.5,66.69999694824219,67.4000015258789,726939.0 +2022-02-17,67.4000015258789,67.5,66.69999694824219,66.69999694824219,589440.0 +2022-02-20,66.5999984741211,66.69999694824219,65.19999694824219,65.5999984741211,590870.0 +2022-02-21,66.0,67.0,65.80000305175781,66.9000015258789,924674.0 +2022-02-23,66.69999694824219,67.5,66.5,67.0999984741211,738607.0 +2022-02-24,65.69999694824219,66.5999984741211,65.30000305175781,66.5999984741211,750077.0 +2022-02-27,67.5,67.5999984741211,66.5999984741211,66.80000305175781,987147.0 +2022-02-28,66.69999694824219,68.5999984741211,66.19999694824219,68.5999984741211,944869.0 +2022-03-01,68.5999984741211,70.69999694824219,68.30000305175781,69.80000305175781,1980782.0 +2022-03-02,69.80000305175781,70.80000305175781,69.30000305175781,69.80000305175781,2228622.0 +2022-03-03,70.0999984741211,71.30000305175781,70.0999984741211,70.69999694824219,2962290.0 +2022-03-06,71.5,73.4000015258789,71.4000015258789,73.19999694824219,4293790.0 +2022-03-07,74.0,75.5,71.5,72.0,7025322.0 +2022-03-08,72.0,73.19999694824219,71.5999984741211,72.0999984741211,1814033.0 +2022-03-09,72.4000015258789,73.19999694824219,70.80000305175781,71.0,1961861.0 +2022-03-10,71.0,71.30000305175781,69.5999984741211,70.0,1374758.0 +2022-03-13,70.0999984741211,70.5999984741211,69.5,69.5999984741211,940833.0 +2022-03-14,69.5999984741211,70.0999984741211,68.80000305175781,68.80000305175781,1010834.0 +2022-03-15,68.19999694824219,68.5,67.4000015258789,67.5,949151.0 +2022-03-16,67.5999984741211,68.19999694824219,67.30000305175781,67.5999984741211,1826350.0 +2022-03-17,67.9000015258789,68.80000305175781,66.69999694824219,66.69999694824219,5648006.0 +2022-03-20,67.5999984741211,68.5999984741211,67.5,67.5999984741211,927338.0 +2022-03-21,67.80000305175781,68.4000015258789,67.5,67.80000305175781,1570684.0 +2022-03-22,68.0,68.19999694824219,67.5999984741211,68.0,734481.0 +2022-03-23,68.0999984741211,68.19999694824219,67.69999694824219,68.0,916276.0 +2022-03-24,66.9000015258789,67.19999694824219,66.5,67.0,1643544.0 +2022-03-27,67.0999984741211,68.0,67.0999984741211,67.5999984741211,997767.0 +2022-03-28,67.5999984741211,67.69999694824219,67.0,67.5,832178.0 +2022-03-29,67.5,68.0999984741211,67.0,67.69999694824219,1261011.0 +2022-03-30,67.69999694824219,67.69999694824219,66.80000305175781,67.0999984741211,1311357.0 +2022-03-31,67.4000015258789,67.4000015258789,66.19999694824219,66.9000015258789,864376.0 +2022-04-03,66.30000305175781,67.19999694824219,66.30000305175781,67.0999984741211,496150.0 +2022-04-04,67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0.0 +2022-04-05,68.4000015258789,69.5,67.5,67.69999694824219,2065626.0 +2022-04-06,67.9000015258789,68.0,67.0,67.5999984741211,1545761.0 +2022-04-07,67.5,67.5999984741211,67.19999694824219,67.4000015258789,609574.0 +2022-04-10,67.4000015258789,68.30000305175781,67.19999694824219,67.5,1063314.0 +2022-04-11,67.4000015258789,67.5,66.80000305175781,66.9000015258789,1708008.0 +2022-04-12,66.9000015258789,67.0,66.0,66.0,1986977.0 +2022-04-13,66.0999984741211,66.19999694824219,65.0,65.19999694824219,1056759.0 +2022-04-14,65.80000305175781,65.80000305175781,65.0,65.0,1821494.0 +2022-04-17,65.0,65.69999694824219,64.69999694824219,65.19999694824219,694864.0 +2022-04-18,64.5,64.5,63.099998474121094,63.900001525878906,1537250.0 +2022-04-19,63.900001525878906,63.900001525878906,63.0,63.0,1559600.0 +2022-04-20,63.0,63.0,61.29999923706055,61.5,2197699.0 +2022-04-21,61.5,61.5,60.099998474121094,60.099998474121094,1321292.0 +2022-04-24,59.900001525878906,60.900001525878906,58.900001525878906,60.5,634970.0 +2022-04-25,60.5,61.599998474121094,60.400001525878906,60.70000076293945,1754735.0 +2022-04-26,61.400001525878906,61.5,60.20000076293945,60.900001525878906,817017.0 +2022-04-27,61.0,61.599998474121094,60.900001525878906,61.5,346873.0 +2022-04-28,61.70000076293945,62.0,60.70000076293945,61.099998474121094,740009.0 +2022-05-08,61.400001525878906,61.400001525878906,60.20000076293945,60.70000076293945,331225.0 +2022-05-09,60.5,60.599998474121094,59.0,59.0,1807581.0 +2022-05-10,59.0,59.0,58.099998474121094,58.20000076293945,1425277.0 +2022-05-11,58.5,59.29999923706055,57.400001525878906,57.400001525878906,2135073.0 +2022-05-12,57.5,57.599998474121094,56.79999923706055,57.0,1336312.0 +2022-05-15,57.099998474121094,58.099998474121094,57.099998474121094,58.0,608530.0 +2022-05-16,58.20000076293945,58.20000076293945,56.20000076293945,56.29999923706055,2327825.0 +2022-05-17,56.400001525878906,56.599998474121094,55.599998474121094,56.0,1454317.0 +2022-05-18,56.0,56.0,56.0,56.0,0.0 +2022-05-19,54.400001525878906,54.5,53.5,54.400001525878906,1345149.0 +2022-05-22,54.599998474121094,55.5,54.0,55.29999923706055,1164942.0 +2022-05-23,55.400001525878906,55.5,54.29999923706055,54.599998474121094,692729.0 +2022-05-24,55.0,55.0,53.70000076293945,53.70000076293945,662714.0 +2022-05-25,54.0,55.0,53.70000076293945,54.20000076293945,1652477.0 +2022-05-26,54.29999923706055,55.099998474121094,53.599998474121094,54.0,1993723.0 +2022-05-29,54.5,56.599998474121094,54.400001525878906,55.70000076293945,1454334.0 +2022-05-30,56.0,56.5,55.0,55.0,2883498.0 +2022-05-31,55.400001525878906,55.70000076293945,54.099998474121094,54.400001525878906,2631715.0 +2022-06-01,54.400001525878906,55.099998474121094,54.0,54.5,1677091.0 +2022-06-02,54.5,54.900001525878906,54.400001525878906,54.5,1076780.0 +2022-06-05,54.599998474121094,56.099998474121094,54.400001525878906,55.599998474121094,877556.0 +2022-06-06,56.400001525878906,57.599998474121094,56.099998474121094,57.29999923706055,2639478.0 +2022-06-07,57.5,57.5,56.0,56.0,1814091.0 +2022-06-08,56.29999923706055,57.400001525878906,56.0,56.900001525878906,1422513.0 +2022-06-09,57.099998474121094,57.099998474121094,56.20000076293945,56.29999923706055,1194971.0 +2022-06-12,56.0,56.0,54.599998474121094,55.0,1680004.0 +2022-06-13,55.0,55.0,53.20000076293945,53.70000076293945,1956569.0 +2022-06-14,53.79999923706055,54.20000076293945,52.79999923706055,53.79999923706055,2165932.0 +2022-06-15,54.0,54.400001525878906,53.5,54.0,1718815.0 +2022-06-16,53.400001525878906,53.5,51.5,51.5,1683848.0 +2022-06-19,51.0,51.0,49.150001525878906,49.5,1535724.0 +2022-06-20,49.5,50.0,48.75,49.95000076293945,1107446.0 +2022-06-21,50.20000076293945,51.0,50.099998474121094,50.599998474121094,834081.0 +2022-06-22,50.70000076293945,50.70000076293945,48.79999923706055,48.79999923706055,942712.0 +2022-06-23,49.099998474121094,49.70000076293945,48.20000076293945,49.70000076293945,615218.0 +2022-06-26,50.5,51.400001525878906,50.20000076293945,50.79999923706055,738210.0 +2022-06-27,50.79999923706055,51.20000076293945,49.849998474121094,49.849998474121094,712607.0 +2022-06-28,50.20000076293945,50.900001525878906,49.70000076293945,50.900001525878906,659528.0 +2022-06-29,50.900001525878906,52.099998474121094,50.79999923706055,51.599998474121094,1000597.0 +2022-06-30,51.599998474121094,52.0,50.5,50.5,994857.0 +2022-07-03,50.79999923706055,51.29999923706055,50.599998474121094,50.79999923706055,347660.0 +2022-07-04,50.900001525878906,50.900001525878906,49.25,49.5,1053910.0 +2022-07-05,49.650001525878906,49.75,48.599998474121094,48.95000076293945,850889.0 +2022-07-06,48.70000076293945,48.70000076293945,47.400001525878906,47.95000076293945,1284208.0 +2022-07-13,48.0,48.25,46.400001525878906,46.400001525878906,1134216.0 +2022-07-14,46.400001525878906,46.599998474121094,45.099998474121094,45.400001525878906,779000.0 +2022-07-17,46.25,46.29999923706055,44.95000076293945,44.95000076293945,983570.0 +2022-07-18,45.04999923706055,45.849998474121094,44.54999923706055,45.849998474121094,2617669.0 +2022-07-19,46.04999923706055,47.099998474121094,45.099998474121094,47.0,2304460.0 +2022-07-20,47.5,48.25,47.400001525878906,48.0,1466169.0 +2022-07-21,48.0,49.5,47.54999923706055,49.150001525878906,905853.0 +2022-07-24,49.349998474121094,49.95000076293945,48.79999923706055,48.900001525878906,803982.0 +2022-07-25,48.54999923706055,48.75,48.099998474121094,48.099998474121094,632859.0 +2022-07-26,47.400001525878906,47.70000076293945,47.04999923706055,47.70000076293945,1053617.0 +2022-07-27,47.54999923706055,48.599998474121094,47.400001525878906,48.599998474121094,767085.0 +2022-07-28,48.79999923706055,49.5,48.650001525878906,49.5,686562.0 +2022-07-31,49.95000076293945,51.29999923706055,49.900001525878906,51.29999923706055,948614.0 +2022-08-01,51.29999923706055,52.79999923706055,51.29999923706055,52.599998474121094,921341.0 +2022-08-02,52.70000076293945,52.70000076293945,51.5,52.099998474121094,657858.0 +2022-08-03,52.0,52.900001525878906,51.29999923706055,52.900001525878906,774320.0 +2022-08-04,53.0,53.599998474121094,52.400001525878906,52.79999923706055,790233.0 +2022-08-07,53.0,53.0,51.79999923706055,51.900001525878906,535688.0 +2022-08-08,51.79999923706055,53.0,51.79999923706055,52.599998474121094,642510.0 +2022-08-09,52.599998474121094,52.70000076293945,52.099998474121094,52.29999923706055,342778.0 +2022-08-10,52.400001525878906,52.599998474121094,52.099998474121094,52.5,392906.0 +2022-08-11,52.599998474121094,53.29999923706055,52.20000076293945,53.099998474121094,877217.0 +2022-08-14,53.400001525878906,53.599998474121094,53.0,53.20000076293945,493397.0 +2022-08-15,53.29999923706055,53.29999923706055,52.5,53.20000076293945,589013.0 +2022-08-16,53.20000076293945,53.5,52.900001525878906,53.0,564428.0 +2022-08-17,53.0,53.099998474121094,52.70000076293945,53.099998474121094,657268.0 +2022-08-18,53.099998474121094,53.099998474121094,52.400001525878906,52.599998474121094,529423.0 +2022-08-21,52.70000076293945,52.70000076293945,51.70000076293945,51.70000076293945,475859.0 +2022-08-22,51.70000076293945,51.70000076293945,50.79999923706055,51.400001525878906,553815.0 +2022-08-23,51.400001525878906,51.400001525878906,50.5,50.5,610725.0 +2022-08-24,50.5,50.79999923706055,49.900001525878906,50.599998474121094,517940.0 +2022-08-25,51.0,51.900001525878906,50.79999923706055,51.900001525878906,450808.0 +2022-08-28,50.79999923706055,52.20000076293945,50.79999923706055,52.0,482772.0 +2022-08-29,52.099998474121094,52.5,51.79999923706055,51.79999923706055,555310.0 +2022-08-30,51.900001525878906,52.20000076293945,51.5,51.5,483899.0 +2022-08-31,51.5,51.599998474121094,50.0,50.099998474121094,855472.0 +2022-09-01,50.20000076293945,50.5,49.849998474121094,49.900001525878906,658456.0 +2022-09-04,50.0,50.5,49.75,50.29999923706055,390450.0 +2022-09-05,50.29999923706055,51.5,50.29999923706055,50.70000076293945,476212.0 +2022-09-06,50.70000076293945,51.20000076293945,50.400001525878906,50.400001525878906,671646.0 +2022-09-07,50.099998474121094,50.29999923706055,49.150001525878906,49.150001525878906,642148.0 +2022-09-08,49.150001525878906,49.54999923706055,48.150001525878906,49.0,772498.0 +2022-09-11,49.599998474121094,50.29999923706055,49.45000076293945,49.79999923706055,379897.0 +2022-09-12,49.70000076293945,49.95000076293945,49.54999923706055,49.79999923706055,335688.0 +2022-09-13,49.79999923706055,50.70000076293945,49.54999923706055,50.29999923706055,548686.0 +2022-09-14,48.5,49.70000076293945,48.400001525878906,49.25,463973.0 +2022-09-15,49.349998474121094,49.54999923706055,48.599998474121094,48.599998474121094,788788.0 +2022-09-18,48.70000076293945,48.70000076293945,47.54999923706055,47.849998474121094,321504.0 +2022-09-19,47.849998474121094,48.20000076293945,47.29999923706055,47.95000076293945,391068.0 +2022-09-20,48.0,48.349998474121094,47.45000076293945,47.599998474121094,433527.0 +2022-09-21,47.70000076293945,47.95000076293945,47.29999923706055,47.599998474121094,472463.0 +2022-09-25,46.79999923706055,46.79999923706055,45.900001525878906,46.04999923706055,464074.0 +2022-09-26,46.0,46.20000076293945,44.0,44.0,996470.0 +2022-09-27,44.45000076293945,45.400001525878906,44.45000076293945,45.20000076293945,801395.0 +2022-09-28,46.20000076293945,46.45000076293945,45.20000076293945,45.95000076293945,561266.0 +2022-09-29,46.5,46.79999923706055,45.849998474121094,46.29999923706055,601385.0 +2022-10-02,46.5,46.79999923706055,46.0,46.75,399110.0 +2022-10-03,46.79999923706055,47.5,46.79999923706055,47.0,600871.0 +2022-10-04,47.0,47.0,47.0,47.0,0.0 +2022-10-05,48.70000076293945,48.70000076293945,47.54999923706055,47.70000076293945,550765.0 +2022-10-06,47.70000076293945,48.70000076293945,47.5,47.900001525878906,441934.0 +2022-10-09,47.79999923706055,47.95000076293945,47.5,47.75,332254.0 +2022-10-10,47.849998474121094,47.95000076293945,46.5,46.79999923706055,545655.0 +2022-10-11,46.79999923706055,46.79999923706055,46.150001525878906,46.75,443777.0 +2022-10-12,46.79999923706055,46.79999923706055,46.45000076293945,46.70000076293945,569454.0 +2022-10-13,46.70000076293945,46.70000076293945,46.0,46.0,325133.0 +2022-10-16,46.400001525878906,46.400001525878906,45.75,46.20000076293945,408848.0 +2022-10-17,46.20000076293945,46.650001525878906,46.099998474121094,46.650001525878906,385966.0 +2022-10-18,46.70000076293945,47.400001525878906,46.70000076293945,47.400001525878906,377749.0 +2022-10-19,47.400001525878906,47.400001525878906,46.900001525878906,47.349998474121094,354089.0 +2022-10-20,47.349998474121094,47.79999923706055,47.099998474121094,47.79999923706055,846826.0 +2022-10-23,48.099998474121094,48.20000076293945,46.95000076293945,47.0,1190872.0 +2022-10-24,46.900001525878906,46.900001525878906,45.95000076293945,46.54999923706055,654380.0 +2022-10-25,46.599998474121094,46.70000076293945,46.29999923706055,46.70000076293945,582578.0 +2022-10-26,46.0,46.0,43.95000076293945,44.54999923706055,2225919.0 +2022-10-27,44.54999923706055,44.75,44.099998474121094,44.650001525878906,4918361.0 +2022-10-30,44.95000076293945,45.04999923706055,44.75,45.0,634490.0 +2022-10-31,45.0,45.0,45.0,45.0,0.0 +2022-11-01,44.650001525878906,44.70000076293945,44.099998474121094,44.349998474121094,474765.0 +2022-11-02,44.20000076293945,44.20000076293945,42.70000076293945,43.95000076293945,791897.0 +2022-11-03,44.0,44.099998474121094,43.54999923706055,43.95000076293945,603946.0 +2022-11-06,44.400001525878906,44.54999923706055,44.20000076293945,44.349998474121094,361611.0 +2022-11-07,44.349998474121094,44.45000076293945,44.0,44.25,387128.0 +2022-11-08,44.25,44.400001525878906,43.599998474121094,44.0,492274.0 +2022-11-09,43.900001525878906,44.0,43.5,43.75,367516.0 +2022-11-10,43.75,43.75,42.54999923706055,42.79999923706055,455686.0 +2022-11-13,43.70000076293945,43.70000076293945,42.79999923706055,43.20000076293945,311079.0 +2022-11-14,43.099998474121094,43.400001525878906,42.70000076293945,42.900001525878906,417126.0 +2022-11-15,43.0,43.349998474121094,42.70000076293945,42.900001525878906,397165.0 +2022-11-16,42.849998474121094,43.0,42.45000076293945,43.0,559366.0 +2022-11-17,43.0,43.20000076293945,42.54999923706055,42.70000076293945,472839.0 +2022-11-20,42.900001525878906,42.900001525878906,42.349998474121094,42.599998474121094,333761.0 +2022-11-21,42.400001525878906,42.400001525878906,41.099998474121094,41.95000076293945,890594.0 +2022-11-22,41.95000076293945,41.95000076293945,41.150001525878906,41.650001525878906,712677.0 +2022-11-24,41.70000076293945,41.70000076293945,40.900001525878906,40.900001525878906,639585.0 +2022-11-27,40.95000076293945,40.95000076293945,40.400001525878906,40.849998474121094,319732.0 +2022-11-28,40.75,41.349998474121094,40.150001525878906,40.650001525878906,399075.0 +2022-11-29,40.95000076293945,40.95000076293945,40.54999923706055,40.54999923706055,418043.0 +2022-11-30,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0 +2022-12-01,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0 +2022-12-04,41.45000076293945,41.45000076293945,41.0,41.0,454071.0 +2022-12-05,41.150001525878906,41.150001525878906,40.0,40.0,1201567.0 +2022-12-06,40.150001525878906,40.150001525878906,39.5,40.04999923706055,1104807.0 +2022-12-07,40.04999923706055,40.099998474121094,39.70000076293945,39.70000076293945,660474.0 +2022-12-08,39.95000076293945,40.45000076293945,39.75,40.04999923706055,941745.0 +2022-12-11,40.099998474121094,40.099998474121094,39.650001525878906,39.79999923706055,472613.0 +2022-12-12,39.79999923706055,39.849998474121094,38.849998474121094,39.349998474121094,764587.0 +2022-12-13,39.400001525878906,39.79999923706055,39.25,39.29999923706055,829244.0 +2022-12-14,39.45000076293945,39.95000076293945,39.349998474121094,39.349998474121094,861155.0 +2022-12-15,39.70000076293945,40.0,39.349998474121094,39.70000076293945,1197861.0 +2022-12-18,39.95000076293945,40.04999923706055,39.54999923706055,39.900001525878906,596814.0 +2022-12-19,39.900001525878906,39.95000076293945,39.20000076293945,39.400001525878906,538218.0 +2022-12-20,39.400001525878906,39.849998474121094,38.849998474121094,39.75,642464.0 +2022-12-21,39.95000076293945,40.150001525878906,39.650001525878906,39.95000076293945,566462.0 +2022-12-22,40.099998474121094,40.099998474121094,39.70000076293945,39.75,522988.0 +2022-12-25,39.75,39.75,39.20000076293945,39.20000076293945,583124.0 +2022-12-26,39.599998474121094,39.70000076293945,39.349998474121094,39.5,512813.0 +2022-12-27,39.5,39.95000076293945,39.25,39.95000076293945,625469.0 +2022-12-28,40.0,41.5,39.95000076293945,41.5,1396074.0 +2022-12-29,41.54999923706055,41.75,41.0,41.599998474121094,796079.0 +2023-01-01,41.599998474121094,41.599998474121094,41.349998474121094,41.400001525878906,455253.0 +2023-01-02,41.5,41.900001525878906,41.20000076293945,41.5,523886.0 +2023-01-03,41.5,41.5,41.5,41.5,0.0 +2023-01-04,41.650001525878906,41.70000076293945,40.849998474121094,40.849998474121094,879186.0 +2023-01-05,40.79999923706055,40.849998474121094,40.5,40.849998474121094,645488.0 +2023-01-08,40.900001525878906,41.29999923706055,40.75,40.900001525878906,622743.0 +2023-01-09,40.900001525878906,41.45000076293945,40.79999923706055,41.45000076293945,901466.0 +2023-01-10,41.5,41.79999923706055,41.150001525878906,41.5,983059.0 +2023-01-11,41.5,42.75,41.5,42.400001525878906,1704890.0 +2023-01-12,42.5,43.75,42.45000076293945,43.0,1115370.0 +2023-01-15,43.0,43.0,43.0,43.0,0.0 +2023-01-16,42.849998474121094,42.849998474121094,42.25,42.5,449143.0 +2023-01-17,42.29999923706055,42.45000076293945,41.650001525878906,42.0,836905.0 +2023-01-18,42.29999923706055,42.45000076293945,41.650001525878906,42.0,836905.0 +2023-01-19,42.20000076293945,42.79999923706055,41.900001525878906,42.400001525878906,634255.0 +2023-01-22,42.400001525878906,42.400001525878906,42.400001525878906,42.400001525878906,0.0 +2023-01-23,43.54999923706055,44.29999923706055,43.400001525878906,44.29999923706055,930599.0 +2023-01-24,44.29999923706055,44.5,44.0,44.45000076293945,430871.0 +2023-01-25,44.45000076293945,44.75,44.25,44.75,394624.0 +2023-01-26,44.75,45.75,44.70000076293945,45.45000076293945,987993.0 +2023-01-29,45.70000076293945,45.900001525878906,44.54999923706055,44.75,557298.0 +2023-01-30,44.599998474121094,44.599998474121094,43.650001525878906,44.54999923706055,720218.0 +2023-01-31,44.5,44.650001525878906,44.0,44.29999923706055,538501.0 +2023-02-01,44.0,44.04999923706055,43.5,44.04999923706055,451284.0 +2023-02-02,43.75,43.849998474121094,43.5,43.650001525878906,301278.0 +2023-02-05,43.599998474121094,43.599998474121094,42.79999923706055,43.45000076293945,320082.0 +2023-02-06,41.599998474121094,43.29999923706055,41.400001525878906,43.04999923706055,1272446.0 +2023-02-07,42.849998474121094,43.20000076293945,42.75,42.79999923706055,393456.0 +2023-02-08,42.849998474121094,43.650001525878906,42.54999923706055,43.54999923706055,370906.0 +2023-02-09,43.400001525878906,43.400001525878906,42.599998474121094,42.70000076293945,344801.0 +2023-02-12,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2023-02-13,43.150001525878906,43.54999923706055,42.849998474121094,42.849998474121094,280404.0 +2023-02-14,43.0,43.29999923706055,42.79999923706055,43.150001525878906,232084.0 +2023-02-15,43.20000076293945,43.29999923706055,42.849998474121094,43.0,273113.0 +2023-02-16,43.099998474121094,44.400001525878906,43.0,44.400001525878906,601236.0 +2023-02-19,44.79999923706055,44.900001525878906,44.099998474121094,44.5,491667.0 +2023-02-20,44.5,44.5,43.0,43.04999923706055,350770.0 +2023-02-21,43.0,43.0,42.29999923706055,42.29999923706055,266382.0 +2023-02-23,42.400001525878906,42.400001525878906,41.25,41.349998474121094,476203.0 +2023-02-26,41.349998474121094,41.599998474121094,41.20000076293945,41.5,229946.0 +2023-02-27,41.70000076293945,42.25,41.400001525878906,41.849998474121094,433963.0 +2023-02-28,41.849998474121094,42.349998474121094,41.400001525878906,42.0,703734.0 +2023-03-01,42.099998474121094,42.599998474121094,41.900001525878906,42.04999923706055,500.0 +2023-03-02,42.45000076293945,42.70000076293945,41.79999923706055,41.79999923706055,1000.0 +2023-03-05,42.0,42.75,42.0,42.650001525878906,588.0 +2023-03-06,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0 +2023-03-07,42.650001525878906,42.650001525878906,42.650001525878906,42.650001525878906,0.0 +2023-03-08,42.54999923706055,42.70000076293945,41.95000076293945,42.0,1200.0 +2023-03-09,42.0,42.0,42.0,42.0,0.0 +2023-03-12,42.0,42.150001525878906,41.650001525878906,41.79999923706055,864.0 +2023-03-13,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0 +2023-03-14,41.900001525878906,42.099998474121094,40.900001525878906,40.900001525878906,5204.0 +2023-03-15,41.20000076293945,41.349998474121094,40.349998474121094,40.349998474121094,600.0 +2023-03-16,40.0,40.45000076293945,39.95000076293945,40.349998474121094,772.0 +2023-03-19,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0 +2023-03-20,40.70000076293945,40.95000076293945,40.400001525878906,40.95000076293945,1127.0 +2023-03-21,41.0,41.5,40.849998474121094,41.5,500.0 +2023-03-22,41.25,41.599998474121094,40.95000076293945,40.95000076293945,1000.0 +2023-03-23,40.75,41.150001525878906,40.75,41.150001525878906,1000.0 +2023-03-26,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0 +2023-03-27,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0 +2023-03-28,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0 +2023-03-29,41.70000076293945,41.75,41.349998474121094,41.70000076293945,1579.0 +2023-03-30,41.650001525878906,42.349998474121094,41.599998474121094,42.150001525878906,1090.0 +2023-04-02,42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0.0 +2023-04-03,43.20000076293945,43.849998474121094,43.20000076293945,43.599998474121094,518.0 +2023-04-04,43.599998474121094,44.45000076293945,43.349998474121094,44.45000076293945,1000.0 +2023-04-05,44.400001525878906,44.5,43.599998474121094,43.849998474121094,473.0 +2023-04-06,43.54999923706055,43.54999923706055,43.04999923706055,43.099998474121094,2000.0 +2023-04-09,43.150001525878906,43.29999923706055,43.099998474121094,43.25,500.0 +2023-04-10,43.79999923706055,43.849998474121094,43.25,43.29999923706055,480.0 +2023-04-11,43.400001525878906,43.45000076293945,43.0,43.150001525878906,500.0 +2023-04-12,43.0,43.04999923706055,42.75,42.849998474121094,500.0 +2023-04-13,42.95000076293945,43.150001525878906,42.75,42.900001525878906,4379.0 +2023-04-16,42.900001525878906,43.150001525878906,42.849998474121094,43.0,1080.0 +2023-04-17,43.099998474121094,43.79999923706055,43.04999923706055,43.45000076293945,2000.0 +2023-04-25,43.900001525878906,45.349998474121094,43.75,45.349998474121094,725.0 +2023-04-26,45.349998474121094,45.45000076293945,45.0,45.29999923706055,2884.0 +2023-04-27,45.29999923706055,45.400001525878906,44.650001525878906,44.70000076293945,350.0 +2023-04-30,44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0.0 +2023-05-01,44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0.0 +2023-05-02,43.5,43.650001525878906,42.75,43.150001525878906,500.0 +2023-05-03,43.04999923706055,43.099998474121094,42.5,42.54999923706055,524.0 +2023-05-04,42.5,42.75,42.349998474121094,42.45000076293945,602.0 +2023-05-07,42.79999923706055,43.20000076293945,42.75,43.0,1000.0 +2023-05-08,43.099998474121094,43.25,42.79999923706055,42.849998474121094,483.0 +2023-05-09,42.900001525878906,42.95000076293945,42.5,42.70000076293945,361.0 +2023-05-10,42.70000076293945,43.0,42.45000076293945,43.0,1000.0 +2023-05-11,43.0,43.29999923706055,42.900001525878906,43.20000076293945,1000.0 +2023-05-14,43.45000076293945,43.5,43.099998474121094,43.099998474121094,1284.0 +2023-05-15,43.099998474121094,43.099998474121094,42.70000076293945,42.70000076293945,610.0 +2023-05-16,42.70000076293945,42.79999923706055,42.400001525878906,42.54999923706055,500.0 +2023-05-17,42.599998474121094,43.04999923706055,42.400001525878906,42.79999923706055,843.0 +2023-05-18,42.900001525878906,43.04999923706055,42.599998474121094,42.849998474121094,381.0 +2023-05-21,42.900001525878906,43.099998474121094,42.599998474121094,42.849998474121094,692.0 +2023-05-22,43.0,43.099998474121094,42.75,42.79999923706055,1797.0 +2023-05-23,42.79999923706055,43.650001525878906,42.79999923706055,42.900001525878906,503.0 +2023-05-24,43.25,43.25,42.95000076293945,43.150001525878906,694.0 +2023-05-25,43.20000076293945,43.25,42.849998474121094,42.849998474121094,450.0 +2023-05-28,43.0,43.150001525878906,42.900001525878906,42.95000076293945,479.0 +2023-05-29,43.04999923706055,43.20000076293945,42.95000076293945,43.0,500.0 +2023-05-30,43.04999923706055,43.400001525878906,42.79999923706055,42.95000076293945,500.0 +2023-05-31,42.95000076293945,43.04999923706055,42.45000076293945,42.45000076293945,500.0 +2023-06-01,42.5,42.900001525878906,42.5,42.5,2692.0 +2023-06-04,42.849998474121094,43.45000076293945,42.849998474121094,43.25,500.0 +2023-06-05,43.599998474121094,44.400001525878906,43.599998474121094,44.20000076293945,500.0 +2023-06-06,44.45000076293945,45.5,44.29999923706055,45.5,777.0 +2023-06-07,45.599998474121094,46.75,45.599998474121094,46.75,1000.0 +2023-06-08,42.5,42.900001525878906,42.5,42.5,2150.0 +2023-06-11,46.849998474121094,47.099998474121094,46.54999923706055,46.54999923706055,700.0 +2023-06-12,46.5,46.95000076293945,46.150001525878906,46.900001525878906,391.0 +2023-06-13,46.95000076293945,46.95000076293945,45.599998474121094,46.45000076293945,500.0 +2023-06-14,46.45000076293945,46.650001525878906,46.20000076293945,46.54999923706055,713.0 +2023-06-15,46.54999923706055,46.75,46.349998474121094,46.75,957.0 +2023-06-18,46.75,47.29999923706055,46.45000076293945,46.849998474121094,500.0 +2023-06-19,47.349998474121094,47.349998474121094,46.400001525878906,47.099998474121094,879813.0 +2023-06-20,47.099998474121094,47.29999923706055,46.70000076293945,47.20000076293945,827038.0 +2023-06-21,47.29999923706055,47.29999923706055,46.79999923706055,46.79999923706055,441886.0 +2023-06-22,46.79999923706055,47.5,46.79999923706055,47.45000076293945,677737.0 +2023-07-02,47.70000076293945,48.29999923706055,47.54999923706055,48.29999923706055,543870.0 +2023-07-03,48.29999923706055,48.70000076293945,47.900001525878906,48.29999923706055,861307.0 +2023-07-04,48.29999923706055,48.45000076293945,47.599998474121094,47.849998474121094,581479.0 +2023-07-05,47.5,47.849998474121094,46.54999923706055,46.54999923706055,1023214.0 +2023-07-06,46.900001525878906,47.5,46.650001525878906,47.5,511922.0 +2023-07-09,47.650001525878906,49.5,47.25,49.5,1387705.0 +2023-07-10,49.5,49.54999923706055,48.099998474121094,48.150001525878906,966737.0 +2023-07-11,48.150001525878906,48.70000076293945,47.650001525878906,47.70000076293945,781864.0 +2023-07-12,47.95000076293945,47.95000076293945,47.29999923706055,47.349998474121094,467391.0 +2023-07-13,47.79999923706055,47.79999923706055,47.0,47.0,683054.0 +2023-07-16,47.25,47.900001525878906,47.04999923706055,47.25,330288.0 +2023-07-17,47.150001525878906,47.349998474121094,46.650001525878906,47.349998474121094,515489.0 +2023-07-18,47.349998474121094,47.349998474121094,46.54999923706055,47.0,567301.0 +2023-07-19,45.900001525878906,46.20000076293945,45.54999923706055,45.900001525878906,747146.0 +2023-07-20,45.900001525878906,45.95000076293945,45.099998474121094,45.150001525878906,1076759.0 +2023-07-23,45.150001525878906,45.150001525878906,44.150001525878906,44.70000076293945,771475.0 +2023-07-24,44.75,46.79999923706055,44.75,46.70000076293945,1024890.0 +2023-07-25,46.849998474121094,46.900001525878906,46.04999923706055,46.25,531780.0 +2023-07-26,46.349998474121094,46.900001525878906,45.79999923706055,46.75,509769.0 +2023-07-27,46.75,46.95000076293945,46.400001525878906,46.900001525878906,442184.0 +2023-07-30,46.900001525878906,47.5,46.849998474121094,46.900001525878906,445955.0 +2023-07-31,46.849998474121094,46.95000076293945,45.79999923706055,45.79999923706055,563566.0 +2023-08-01,45.79999923706055,46.150001525878906,45.099998474121094,45.25,494718.0 +2023-08-02,45.25,45.95000076293945,44.95000076293945,45.79999923706055,391732.0 +2023-08-03,45.79999923706055,45.95000076293945,45.400001525878906,45.400001525878906,270122.0 +2023-08-06,45.54999923706055,45.599998474121094,44.849998474121094,45.0,262160.0 +2023-08-07,45.150001525878906,45.5,43.900001525878906,44.0,650742.0 +2023-08-08,44.400001525878906,44.400001525878906,42.79999923706055,42.79999923706055,1415155.0 +2023-08-09,42.95000076293945,44.0,42.70000076293945,43.79999923706055,585247.0 +2023-08-10,43.95000076293945,44.349998474121094,43.79999923706055,44.099998474121094,501640.0 +2023-08-13,44.150001525878906,44.5,44.0,44.45000076293945,499602.0 +2023-08-14,44.29999923706055,44.29999923706055,44.04999923706055,44.04999923706055,278943.0 +2023-08-15,44.04999923706055,44.20000076293945,43.5,43.650001525878906,436765.0 +2023-08-16,43.650001525878906,44.0,43.29999923706055,43.650001525878906,370505.0 +2023-08-17,43.70000076293945,43.900001525878906,43.599998474121094,43.599998474121094,231495.0 +2023-08-20,43.650001525878906,43.95000076293945,43.599998474121094,43.70000076293945,182680.0 +2023-08-21,43.79999923706055,43.900001525878906,43.5,43.5,287995.0 +2023-08-22,42.099998474121094,42.79999923706055,41.900001525878906,42.79999923706055,846190.0 +2023-08-23,42.79999923706055,43.29999923706055,42.70000076293945,43.0,440711.0 +2023-08-24,43.0,43.25,42.70000076293945,42.75,281569.0 +2023-08-27,43.0,43.25,42.849998474121094,43.099998474121094,163149.0 +2023-08-28,42.849998474121094,43.45000076293945,42.849998474121094,43.04999923706055,318843.0 +2023-08-29,43.25,43.25,42.79999923706055,42.79999923706055,300882.0 +2023-08-30,42.900001525878906,43.5,42.849998474121094,43.099998474121094,302401.0 +2023-08-31,43.25,43.45000076293945,42.29999923706055,42.29999923706055,941444.0 +2023-09-03,42.650001525878906,43.29999923706055,42.54999923706055,43.29999923706055,282296.0 +2023-09-04,43.349998474121094,43.900001525878906,43.29999923706055,43.29999923706055,497058.0 +2023-09-05,43.29999923706055,43.349998474121094,42.20000076293945,42.599998474121094,829191.0 +2023-09-06,42.599998474121094,42.599998474121094,42.150001525878906,42.150001525878906,492766.0 +2023-09-07,42.150001525878906,42.25,42.0,42.04999923706055,393719.0 +2023-09-10,42.04999923706055,42.04999923706055,42.04999923706055,42.04999923706055,0.0 +2023-09-11,42.25,42.900001525878906,42.0,42.79999923706055,323180.0 +2023-09-12,42.849998474121094,42.849998474121094,42.20000076293945,42.349998474121094,416402.0 +2023-09-13,42.45000076293945,42.5,42.20000076293945,42.400001525878906,283700.0 +2023-09-14,42.400001525878906,42.45000076293945,41.900001525878906,41.900001525878906,660537.0 +2023-09-17,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0 +2023-09-18,42.099998474121094,42.20000076293945,41.5,41.650001525878906,374501.0 +2023-09-19,41.70000076293945,41.849998474121094,41.400001525878906,41.75,351495.0 +2023-09-20,41.75,41.95000076293945,41.650001525878906,41.95000076293945,230947.0 +2023-09-21,42.0,42.099998474121094,41.70000076293945,41.75,343954.0 +2023-09-25,41.95000076293945,41.95000076293945,41.20000076293945,41.20000076293945,334751.0 +2023-09-26,41.400001525878906,41.650001525878906,41.20000076293945,41.25,376296.0 +2023-09-27,41.349998474121094,41.900001525878906,41.349998474121094,41.599998474121094,294429.0 +2023-09-28,41.79999923706055,42.099998474121094,41.599998474121094,41.599998474121094,317835.0 +2023-10-01,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0 +2023-10-02,41.45000076293945,41.599998474121094,41.20000076293945,41.20000076293945,339269.0 +2023-10-03,41.099998474121094,41.150001525878906,40.5,40.5,587394.0 +2023-10-04,40.54999923706055,41.150001525878906,40.0,40.75,637206.0 +2023-10-05,40.75,40.900001525878906,40.400001525878906,40.400001525878906,380226.0 +2023-10-08,40.45000076293945,40.5,39.849998474121094,40.04999923706055,401892.0 +2023-10-09,40.0,40.04999923706055,39.54999923706055,39.54999923706055,583470.0 +2023-10-10,39.650001525878906,39.95000076293945,39.5,39.5,448467.0 +2023-10-11,39.599998474121094,39.70000076293945,39.0,39.0,671646.0 +2023-10-12,39.29999923706055,39.29999923706055,38.650001525878906,38.900001525878906,573647.0 +2023-10-15,39.150001525878906,39.849998474121094,38.95000076293945,39.400001525878906,466535.0 +2023-10-16,39.849998474121094,39.849998474121094,39.400001525878906,39.400001525878906,365117.0 +2023-10-17,39.599998474121094,40.0,39.400001525878906,39.900001525878906,384247.0 +2023-10-18,39.95000076293945,39.95000076293945,39.0,39.0,1129737.0 +2023-10-19,39.0,39.29999923706055,39.0,39.099998474121094,342443.0 +2023-10-22,39.150001525878906,39.29999923706055,38.849998474121094,38.95000076293945,249081.0 +2023-10-23,38.95000076293945,39.25,37.54999923706055,37.650001525878906,941151.0 +2023-10-24,37.650001525878906,37.650001525878906,36.5,36.70000076293945,967775.0 +2023-10-25,36.849998474121094,37.400001525878906,36.349998474121094,37.25,1218044.0 +2023-10-26,37.25,37.400001525878906,36.900001525878906,37.25,659579.0 +2023-10-29,37.25,37.75,36.849998474121094,37.5,448320.0 +2023-10-30,37.54999923706055,38.0,37.5,37.5,479449.0 +2023-10-31,37.54999923706055,37.95000076293945,37.45000076293945,37.849998474121094,395205.0 +2023-11-01,37.900001525878906,37.95000076293945,37.5,37.5,492954.0 +2023-11-02,37.5,38.349998474121094,37.5,38.099998474121094,464369.0 +2023-11-05,38.150001525878906,38.599998474121094,37.95000076293945,38.04999923706055,441828.0 +2023-11-06,38.150001525878906,38.400001525878906,37.70000076293945,38.150001525878906,463907.0 +2023-11-07,38.25,38.349998474121094,37.849998474121094,38.099998474121094,390055.0 +2023-11-08,38.099998474121094,38.099998474121094,37.70000076293945,37.70000076293945,308870.0 +2023-11-09,37.70000076293945,37.849998474121094,37.5,37.70000076293945,262761.0 +2023-11-12,37.75,37.900001525878906,37.54999923706055,37.70000076293945,161591.0 +2023-11-13,37.79999923706055,37.79999923706055,37.5,37.5,348657.0 +2023-11-14,37.5,37.70000076293945,37.349998474121094,37.349998474121094,362564.0 +2023-11-15,37.54999923706055,37.900001525878906,37.54999923706055,37.900001525878906,447124.0 +2023-11-16,38.0,38.400001525878906,37.75,37.75,748707.0 +2023-11-19,37.95000076293945,38.349998474121094,37.95000076293945,38.29999923706055,395219.0 +2023-11-20,38.20000076293945,38.54999923706055,38.099998474121094,38.29999923706055,964989.0 +2023-11-21,38.349998474121094,38.45000076293945,37.75,37.900001525878906,621466.0 +2023-11-22,37.900001525878906,38.0,37.599998474121094,37.75,329930.0 +2023-11-23,37.900001525878906,38.0,37.599998474121094,37.75,329930.0 +2023-11-26,37.75,37.849998474121094,37.5,37.70000076293945,281717.0 +2023-11-27,37.70000076293945,37.849998474121094,37.599998474121094,37.599998474121094,343135.0 +2023-11-28,37.599998474121094,37.79999923706055,37.400001525878906,37.45000076293945,522939.0 +2023-11-29,37.5,37.70000076293945,37.400001525878906,37.54999923706055,316605.0 +2023-11-30,37.599998474121094,37.75,37.5,37.650001525878906,749462.0 +2023-12-03,37.75,38.099998474121094,37.70000076293945,37.95000076293945,375008.0 +2023-12-04,38.0,38.20000076293945,37.95000076293945,38.0,383364.0 +2023-12-05,38.0,38.099998474121094,37.54999923706055,37.75,621166.0 +2023-12-06,37.599998474121094,37.650001525878906,37.20000076293945,37.25,986500.0 +2023-12-07,37.25,37.349998474121094,37.099998474121094,37.29999923706055,441431.0 +2023-12-10,37.29999923706055,37.54999923706055,37.25,37.5,428026.0 +2023-12-11,37.54999923706055,37.95000076293945,37.29999923706055,37.650001525878906,883365.0 +2023-12-12,37.650001525878906,37.849998474121094,37.400001525878906,37.400001525878906,592031.0 +2023-12-13,37.5,37.5,37.0,37.25,830174.0 +2023-12-14,37.25,37.400001525878906,36.95000076293945,36.95000076293945,1319319.0 +2023-12-17,37.099998474121094,37.29999923706055,37.04999923706055,37.150001525878906,720315.0 +2023-12-18,37.150001525878906,37.95000076293945,37.150001525878906,37.650001525878906,1282749.0 +2023-12-19,37.70000076293945,38.25,37.650001525878906,38.099998474121094,1022430.0 +2023-12-20,38.099998474121094,38.29999923706055,37.849998474121094,38.099998474121094,572944.0 +2023-12-21,38.04999923706055,38.099998474121094,37.75,37.95000076293945,580930.0 +2023-12-24,38.0,38.099998474121094,37.900001525878906,38.0,520984.0 +2023-12-25,38.04999923706055,38.29999923706055,38.04999923706055,38.099998474121094,790862.0 +2023-12-26,38.25,38.5,38.04999923706055,38.20000076293945,1412320.0 +2023-12-27,38.25,38.400001525878906,38.04999923706055,38.099998474121094,1143259.0 +2023-12-28,38.099998474121094,38.25,37.95000076293945,38.0,1360247.0 +2023-12-31,38.0,38.20000076293945,38.0,38.04999923706055,1133330.0 +2024-01-01,38.04999923706055,38.150001525878906,38.0,38.099998474121094,783452.0 +2024-01-02,38.099998474121094,39.400001525878906,38.04999923706055,39.400001525878906,2675629.0 +2024-01-03,39.54999923706055,39.75,38.75,38.849998474121094,2697964.0 +2024-01-04,38.20000076293945,39.20000076293945,38.0,39.04999923706055,1912504.0 +2024-01-07,39.20000076293945,40.79999923706055,39.20000076293945,40.79999923706055,2493975.0 +2024-01-08,40.79999923706055,41.349998474121094,40.29999923706055,40.29999923706055,1583860.0 +2024-01-09,40.29999923706055,40.650001525878906,39.849998474121094,39.900001525878906,873238.0 +2024-01-10,39.900001525878906,39.95000076293945,38.95000076293945,38.95000076293945,1043009.0 +2024-01-11,38.95000076293945,39.20000076293945,38.349998474121094,38.349998474121094,775000.0 +2024-01-14,38.25,38.75,38.0,38.400001525878906,413112.0 +2024-01-15,38.45000076293945,38.75,37.849998474121094,37.849998474121094,1062347.0 +2024-01-16,37.849998474121094,38.0,37.54999923706055,37.75,641306.0 +2024-01-17,37.900001525878906,38.45000076293945,37.54999923706055,37.650001525878906,984455.0 +2024-01-18,37.70000076293945,37.849998474121094,37.0,37.650001525878906,1230350.0 +2024-01-21,36.95000076293945,37.75,36.95000076293945,37.599998474121094,603435.0 +2024-01-22,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0 +2024-01-23,38.349998474121094,38.400001525878906,37.849998474121094,38.04999923706055,330444.0 +2024-01-24,38.04999923706055,38.099998474121094,37.79999923706055,37.95000076293945,314995.0 +2024-01-25,38.0,38.349998474121094,37.79999923706055,38.349998474121094,572150.0 +2024-01-28,38.5,39.0,38.45000076293945,38.650001525878906,499347.0 +2024-01-29,38.70000076293945,39.0,38.45000076293945,38.79999923706055,519016.0 +2024-01-30,38.900001525878906,39.0,37.70000076293945,38.0,1022311.0 +2024-01-31,37.95000076293945,38.79999923706055,37.650001525878906,38.400001525878906,1015609.0 +2024-02-01,38.25,38.25,37.79999923706055,37.95000076293945,553415.0 +2024-02-04,37.95000076293945,38.099998474121094,37.650001525878906,37.75,478131.0 +2024-02-05,37.79999923706055,38.0,37.70000076293945,38.0,614087.0 +2024-02-06,37.849998474121094,38.0,37.599998474121094,38.0,548917.0 +2024-02-07,38.0,38.04999923706055,37.75,38.0,524389.0 +2024-02-08,38.0,38.04999923706055,37.75,38.0,524389.0 +2024-02-11,37.95000076293945,38.0,37.75,37.79999923706055,423655.0 +2024-02-12,37.599998474121094,38.099998474121094,37.54999923706055,38.0,846031.0 +2024-02-13,37.900001525878906,38.099998474121094,37.849998474121094,38.04999923706055,706675.0 +2024-02-14,38.0,38.0,37.75,37.849998474121094,629304.0 +2024-02-15,37.849998474121094,38.20000076293945,37.79999923706055,38.20000076293945,695888.0 +2024-02-18,38.20000076293945,38.75,38.20000076293945,38.599998474121094,1195336.0 +2024-02-19,39.0,40.25,38.79999923706055,39.20000076293945,2928118.0 +2024-02-20,40.099998474121094,40.099998474121094,38.849998474121094,38.95000076293945,1105348.0 +2024-02-21,39.0,39.25,38.650001525878906,39.25,733978.0 +2024-02-25,39.0,39.29999923706055,38.849998474121094,39.04999923706055,981239.0 +2024-02-26,38.45000076293945,38.5,37.900001525878906,38.0,1093138.0 +2024-02-27,38.0,38.349998474121094,37.75,38.150001525878906,520762.0 +2024-02-28,38.150001525878906,38.29999923706055,37.849998474121094,38.150001525878906,441646.0 +2024-02-29,38.099998474121094,38.150001525878906,37.45000076293945,37.45000076293945,1444614.0 +2024-03-03,37.54999923706055,37.79999923706055,37.5,37.70000076293945,572595.0 +2024-03-04,37.650001525878906,37.79999923706055,37.29999923706055,37.45000076293945,610217.0 +2024-03-05,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0 +2024-03-06,37.599998474121094,37.70000076293945,37.45000076293945,37.599998474121094,735315.0 +2024-03-07,37.599998474121094,37.599998474121094,37.400001525878906,37.54999923706055,498341.0 +2024-03-10,37.599998474121094,38.0,37.5,37.79999923706055,724509.0 +2024-03-11,37.79999923706055,38.099998474121094,37.5,37.650001525878906,630806.0 +2024-03-12,37.650001525878906,38.099998474121094,37.5,37.95000076293945,855573.0 +2024-03-13,38.0,38.099998474121094,37.900001525878906,37.900001525878906,1167929.0 +2024-03-14,38.04999923706055,38.29999923706055,37.900001525878906,38.0,1886432.0 +2024-03-17,38.0,38.20000076293945,37.95000076293945,38.099998474121094,584629.0 +2024-03-18,38.099998474121094,38.25,37.95000076293945,38.25,568716.0 +2024-03-19,38.349998474121094,38.400001525878906,37.79999923706055,37.900001525878906,712300.0 +2024-03-20,37.900001525878906,37.95000076293945,37.70000076293945,37.70000076293945,1003669.0 +2024-03-21,37.95000076293945,38.04999923706055,37.70000076293945,37.79999923706055,847768.0 +2024-03-24,37.79999923706055,37.849998474121094,37.5,37.599998474121094,368682.0 +2024-03-25,37.599998474121094,37.70000076293945,37.5,37.5,437031.0 +2024-03-26,37.5,37.599998474121094,36.849998474121094,36.849998474121094,847288.0 +2024-03-27,36.900001525878906,37.20000076293945,36.849998474121094,37.0,342393.0 +2024-03-28,37.0,37.25,36.79999923706055,37.25,460700.0 +2024-03-31,37.25,38.5,37.0,37.75,1456723.0 +2024-04-01,37.849998474121094,38.29999923706055,37.5,37.70000076293945,818077.0 +2024-04-02,37.75,39.54999923706055,37.70000076293945,39.349998474121094,4816979.0 +2024-04-03,39.5,41.20000076293945,39.29999923706055,40.5,3253734.0 +2024-04-04,40.54999923706055,41.70000076293945,40.349998474121094,40.54999923706055,2428035.0 +2024-04-14,,,,, +2024-04-15,39.70000076293945,40.150001525878906,39.5,39.70000076293945,1067687.0 +2024-04-16,39.599998474121094,39.70000076293945,38.0,38.099998474121094,1584146.0 +2024-04-17,38.099998474121094,38.25,37.25,37.25,1933840.0 +2024-04-18,37.5,37.900001525878906,37.20000076293945,37.45000076293945,693812.0 +2024-04-21,37.54999923706055,38.099998474121094,37.54999923706055,37.900001525878906,532614.0 +2024-04-22,38.099998474121094,38.150001525878906,37.150001525878906,37.150001525878906,1400473.0 +2024-04-23,37.20000076293945,37.599998474121094,37.0,37.04999923706055,931414.0 +2024-04-24,37.04999923706055,37.20000076293945,36.5,36.599998474121094,1148965.0 +2024-04-25,36.79999923706055,37.04999923706055,36.70000076293945,36.70000076293945,624978.0 +2024-04-28,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0 +2024-04-29,39.0,39.400001525878906,38.25,39.0,3144487.0 +2024-04-30,39.0,39.0,38.400001525878906,38.75,1159536.0 +2024-05-01,38.650001525878906,39.400001525878906,38.45000076293945,38.650001525878906,935767.0 +2024-05-02,38.75,39.150001525878906,38.599998474121094,39.150001525878906,2300567.0 +2024-05-05,39.25,39.400001525878906,38.5,38.599998474121094,466809.0 +2024-05-06,38.54999923706055,38.54999923706055,38.04999923706055,38.150001525878906,778620.0 +2024-05-07,38.20000076293945,38.20000076293945,37.599998474121094,37.900001525878906,833371.0 +2024-05-08,37.95000076293945,38.150001525878906,37.599998474121094,38.099998474121094,741472.0 +2024-05-09,38.099998474121094,38.25,37.650001525878906,37.650001525878906,626472.0 +2024-05-12,37.70000076293945,37.79999923706055,37.099998474121094,37.5,564043.0 +2024-05-13,37.5,38.0,37.400001525878906,37.900001525878906,455095.0 +2024-05-14,37.95000076293945,37.95000076293945,37.25,37.29999923706055,488406.0 +2024-05-15,37.45000076293945,37.599998474121094,37.20000076293945,37.20000076293945,487703.0 +2024-05-16,37.29999923706055,37.849998474121094,37.29999923706055,37.849998474121094,595048.0 +2024-05-19,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0 +2024-05-20,37.75,37.75,37.0,37.099998474121094,651222.0 +2024-05-21,37.099998474121094,37.349998474121094,36.900001525878906,37.29999923706055,578158.0 +2024-05-22,37.349998474121094,37.400001525878906,37.0,37.04999923706055,387679.0 +2024-05-23,37.0,37.20000076293945,36.849998474121094,37.099998474121094,480101.0 +2024-05-26,37.0,37.20000076293945,36.599998474121094,36.599998474121094,708586.0 +2024-05-27,36.650001525878906,36.70000076293945,35.900001525878906,36.54999923706055,1716808.0 +2024-05-28,36.54999923706055,36.70000076293945,35.849998474121094,35.900001525878906,1510502.0 +2024-05-29,36.04999923706055,36.650001525878906,35.900001525878906,36.54999923706055,986369.0 +2024-05-30,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0 +2024-06-02,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0 +2024-06-03,36.79999923706055,37.5,36.70000076293945,37.5,881542.0 +2024-06-04,37.5,37.54999923706055,36.79999923706055,36.95000076293945,884760.0 +2024-06-05,37.150001525878906,37.150001525878906,36.599998474121094,36.650001525878906,869791.0 +2024-06-06,36.849998474121094,37.04999923706055,36.099998474121094,36.099998474121094,871476.0 +2024-06-09,36.20000076293945,37.099998474121094,36.150001525878906,36.95000076293945,530309.0 +2024-06-10,36.95000076293945,37.150001525878906,36.849998474121094,37.099998474121094,453984.0 +2024-06-11,37.099998474121094,37.400001525878906,37.0,37.150001525878906,662307.0 +2024-06-12,37.29999923706055,37.29999923706055,36.70000076293945,36.70000076293945,708297.0 +2024-06-13,36.900001525878906,37.0,36.349998474121094,36.349998474121094,1037398.0 +2024-06-23,37.0,37.20000076293945,36.849998474121094,37.0,280307.0 +2024-06-24,37.0,37.150001525878906,36.849998474121094,36.849998474121094,631579.0 +2024-06-25,36.95000076293945,37.20000076293945,36.900001525878906,36.95000076293945,352886.0 +2024-06-26,36.95000076293945,37.099998474121094,36.54999923706055,36.54999923706055,452853.0 +2024-06-27,36.599998474121094,37.04999923706055,36.599998474121094,36.650001525878906,369099.0 +2024-06-30,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0 +2024-07-01,37.45000076293945,37.599998474121094,37.04999923706055,37.099998474121094,479813.0 +2024-07-02,37.099998474121094,38.25,37.099998474121094,37.70000076293945,1248589.0 +2024-07-03,37.70000076293945,37.95000076293945,37.45000076293945,37.900001525878906,500848.0 +2024-07-04,37.95000076293945,38.20000076293945,37.75,37.849998474121094,547686.0 +2024-07-07,37.900001525878906,39.400001525878906,37.849998474121094,39.349998474121094,1301222.0 +2024-07-08,39.349998474121094,39.599998474121094,38.599998474121094,39.29999923706055,1059024.0 +2024-07-09,39.29999923706055,39.29999923706055,38.79999923706055,39.20000076293945,626242.0 +2024-07-10,39.25,39.25,38.75,39.20000076293945,780882.0 +2024-07-11,39.0,39.150001525878906,38.79999923706055,38.95000076293945,459364.0 +2024-07-14,38.95000076293945,40.5,38.95000076293945,39.95000076293945,1704020.0 +2024-07-15,40.099998474121094,40.20000076293945,39.54999923706055,39.900001525878906,814057.0 +2024-07-16,39.900001525878906,40.25,39.75,40.0,936482.0 +2024-07-17,40.0,40.150001525878906,39.70000076293945,39.900001525878906,801375.0 +2024-07-18,39.900001525878906,40.45000076293945,39.79999923706055,40.349998474121094,1247450.0 +2024-07-21,40.29999923706055,40.349998474121094,39.79999923706055,39.900001525878906,838742.0 +2024-07-22,39.849998474121094,39.95000076293945,39.29999923706055,39.75,866387.0 +2024-07-23,39.75,39.849998474121094,39.5,39.849998474121094,536053.0 +2024-07-24,39.900001525878906,39.900001525878906,39.400001525878906,39.400001525878906,647615.0 +2024-07-25,39.400001525878906,39.650001525878906,39.20000076293945,39.54999923706055,596583.0 +2024-07-28,41.0,41.25,40.099998474121094,40.400001525878906,2830086.0 +2024-07-29,40.5,41.0,40.349998474121094,41.0,1601548.0 +2024-07-30,40.95000076293945,40.95000076293945,40.20000076293945,40.5,943174.0 +2024-07-31,40.54999923706055,40.599998474121094,39.900001525878906,40.45000076293945,1120258.0 +2024-08-01,39.25,39.900001525878906,39.25,39.849998474121094,1063588.0 +2024-08-04,39.150001525878906,39.20000076293945,38.349998474121094,38.54999923706055,1074501.0 +2024-08-05,38.099998474121094,38.25,36.79999923706055,37.5,1816234.0 +2024-08-06,37.150001525878906,38.45000076293945,37.150001525878906,38.0,1299477.0 +2024-08-07,38.04999923706055,39.0,38.04999923706055,38.849998474121094,633194.0 +2024-08-08,38.5,38.900001525878906,37.849998474121094,38.45000076293945,499165.0 +2024-08-11,39.0,39.04999923706055,38.29999923706055,38.400001525878906,306968.0 +2024-08-12,38.54999923706055,38.900001525878906,38.25,38.70000076293945,1367973.0 +2024-08-13,38.70000076293945,38.75,38.29999923706055,38.75,697666.0 +2024-08-14,38.75,38.79999923706055,38.45000076293945,38.70000076293945,944778.0 +2024-08-15,38.70000076293945,38.849998474121094,38.45000076293945,38.45000076293945,684262.0 +2024-08-18,38.45000076293945,38.75,38.45000076293945,38.5,304791.0 +2024-08-19,38.5,39.20000076293945,38.45000076293945,39.0,739314.0 +2024-08-20,39.04999923706055,39.29999923706055,38.650001525878906,38.900001525878906,506243.0 +2024-08-21,38.900001525878906,39.5,38.849998474121094,39.099998474121094,561104.0 +2024-08-22,39.099998474121094,39.70000076293945,39.099998474121094,39.650001525878906,722867.0 +2024-08-25,39.650001525878906,40.099998474121094,39.45000076293945,39.54999923706055,790773.0 +2024-08-26,39.5,40.150001525878906,39.400001525878906,40.0,984308.0 +2024-08-27,40.0,40.099998474121094,39.599998474121094,39.599998474121094,582402.0 +2024-08-28,39.599998474121094,40.04999923706055,39.599998474121094,39.599998474121094,642394.0 +2024-08-29,39.650001525878906,40.29999923706055,39.54999923706055,40.20000076293945,1653992.0 +2024-09-01,40.349998474121094,40.349998474121094,39.900001525878906,40.150001525878906,942601.0 +2024-09-02,40.150001525878906,40.45000076293945,40.0,40.400001525878906,913436.0 +2024-09-03,40.29999923706055,40.599998474121094,40.20000076293945,40.25,557945.0 +2024-09-04,40.0,40.04999923706055,39.099998474121094,39.599998474121094,622250.0 +2024-09-05,39.5,40.0,39.5,39.849998474121094,603305.0 +2024-09-08,39.20000076293945,40.0,39.20000076293945,39.849998474121094,551743.0 +2024-09-09,39.849998474121094,40.29999923706055,39.75,40.0,491341.0 +2024-09-10,40.0,40.349998474121094,39.900001525878906,40.099998474121094,297928.0 +2024-09-11,40.0,40.0,39.349998474121094,39.349998474121094,524903.0 +2024-09-12,39.349998474121094,40.0,39.349998474121094,39.79999923706055,354781.0 +2024-09-15,39.79999923706055,40.099998474121094,39.599998474121094,39.599998474121094,158584.0 +2024-09-16,39.75,39.900001525878906,39.0,39.150001525878906,422687.0 +2024-09-17,39.099998474121094,39.650001525878906,39.099998474121094,39.599998474121094,295562.0 +2024-09-18,39.400001525878906,40.20000076293945,39.099998474121094,40.0,408758.0 +2024-09-19,40.099998474121094,40.650001525878906,40.04999923706055,40.650001525878906,833585.0 +2024-09-22,40.75,40.849998474121094,40.54999923706055,40.849998474121094,254589.0 +2024-09-24,40.849998474121094,42.25,40.75,42.25,1865905.0 +2024-09-25,42.20000076293945,42.5,41.599998474121094,42.349998474121094,1005413.0 +2024-09-26,42.150001525878906,42.5,41.75,42.0,804533.0 +2024-09-29,41.95000076293945,42.45000076293945,41.75,42.0,704577.0 +2024-09-30,41.75,43.0,41.75,42.70000076293945,1357093.0 +2024-10-01,42.70000076293945,42.79999923706055,42.150001525878906,42.70000076293945,521352.0 +2024-10-02,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0.0 +2024-10-03,42.5,42.70000076293945,41.150001525878906,42.150001525878906,943705.0 +2024-10-06,42.099998474121094,42.150001525878906,41.0,41.45000076293945,559994.0 +2024-10-07,41.04999923706055,41.400001525878906,40.70000076293945,41.04999923706055,785131.0 +2024-10-08,41.0,42.349998474121094,40.75,42.0,981738.0 +2024-10-09,41.849998474121094,42.25,41.849998474121094,42.20000076293945,503112.0 +2024-10-10,42.20000076293945,42.20000076293945,41.54999923706055,41.54999923706055,786049.0 +2024-10-13,41.54999923706055,41.849998474121094,41.45000076293945,41.54999923706055,177361.0 +2024-10-14,41.54999923706055,41.650001525878906,41.0,41.0,556408.0 +2024-10-15,41.0,41.5,40.75,41.0,587206.0 +2024-10-16,41.0,41.650001525878906,41.0,41.54999923706055,904878.0 +2024-10-17,41.29999923706055,41.54999923706055,41.150001525878906,41.20000076293945,455617.0 +2024-10-20,41.150001525878906,41.150001525878906,40.400001525878906,40.650001525878906,279433.0 +2024-10-21,40.650001525878906,41.20000076293945,40.599998474121094,41.04999923706055,312576.0 +2024-10-22,41.099998474121094,41.400001525878906,40.400001525878906,40.45000076293945,433849.0 +2024-10-23,40.45000076293945,41.25,40.29999923706055,41.25,372316.0 +2024-10-24,41.25,41.29999923706055,40.70000076293945,40.70000076293945,262537.0 +2024-10-27,41.0,41.400001525878906,40.599998474121094,40.79999923706055,651751.0 +2024-10-28,40.79999923706055,40.79999923706055,40.150001525878906,40.150001525878906,520780.0 +2024-10-29,40.0,40.20000076293945,39.650001525878906,40.099998474121094,524156.0 +2024-10-30,39.95000076293945,40.349998474121094,39.95000076293945,40.099998474121094,287242.0 +2024-10-31,39.900001525878906,40.150001525878906,39.70000076293945,39.79999923706055,524537.0 +2024-11-03,39.79999923706055,39.95000076293945,39.29999923706055,39.29999923706055,310306.0 +2024-11-04,39.400001525878906,39.900001525878906,39.25,39.79999923706055,318638.0 +2024-11-05,39.79999923706055,40.150001525878906,39.400001525878906,39.650001525878906,361841.0 +2024-11-06,39.650001525878906,39.849998474121094,39.400001525878906,39.79999923706055,287265.0 +2024-11-07,39.849998474121094,40.099998474121094,39.54999923706055,39.900001525878906,463151.0 +2024-11-10,39.95000076293945,40.29999923706055,39.95000076293945,40.099998474121094,222659.0 +2024-11-11,40.099998474121094,40.099998474121094,39.54999923706055,39.599998474121094,617479.0 +2024-11-12,39.599998474121094,39.79999923706055,39.5,39.5,573599.0 +2024-11-13,39.5,40.099998474121094,39.5,40.04999923706055,472060.0 +2024-11-14,40.0,40.150001525878906,39.70000076293945,39.95000076293945,425194.0 +2024-11-17,39.95000076293945,39.95000076293945,39.95000076293945,39.95000076293945,0.0 +2024-11-18,39.75,40.5,39.75,39.79999923706055,496775.0 +2024-11-19,39.70000076293945,39.849998474121094,38.79999923706055,39.0,578813.0 +2024-11-20,39.0,39.25,38.5,38.75,284873.0 +2024-11-21,38.45000076293945,38.45000076293945,37.650001525878906,37.849998474121094,548192.0 +2024-11-24,37.849998474121094,38.0,37.54999923706055,37.54999923706055,308796.0 +2024-11-25,37.54999923706055,37.95000076293945,37.45000076293945,37.45000076293945,1042975.0 +2024-11-26,37.400001525878906,38.0,37.400001525878906,37.45000076293945,524120.0 +2024-11-27,37.45000076293945,37.75,37.099998474121094,37.099998474121094,381003.0 +2024-11-28,37.29999923706055,37.45000076293945,37.150001525878906,37.29999923706055,188091.0 +2024-12-01,37.29999923706055,37.45000076293945,37.150001525878906,37.29999923706055,188091.0 +2024-12-02,37.650001525878906,37.79999923706055,37.29999923706055,37.54999923706055,232484.0 +2024-12-03,37.45000076293945,37.650001525878906,37.25,37.54999923706055,256553.0 +2024-12-04,37.5,37.650001525878906,37.29999923706055,37.5,195875.0 +2024-12-05,37.650001525878906,37.95000076293945,37.349998474121094,37.95000076293945,416199.0 +2024-12-08,38.0,38.400001525878906,37.650001525878906,37.650001525878906,313692.0 +2024-12-09,37.75,38.099998474121094,37.650001525878906,37.900001525878906,452994.0 +2024-12-10,38.0,38.54999923706055,38.0,38.45000076293945,345222.0 +2024-12-11,38.45000076293945,39.04999923706055,38.099998474121094,38.349998474121094,532155.0 +2024-12-12,38.45000076293945,38.599998474121094,37.849998474121094,37.849998474121094,369792.0 +2024-12-15,37.849998474121094,38.20000076293945,37.849998474121094,38.20000076293945,87867.0 +2024-12-16,37.95000076293945,38.099998474121094,37.650001525878906,37.75,257852.0 +2024-12-17,37.75,37.79999923706055,37.400001525878906,37.5,355444.0 +2024-12-18,37.45000076293945,37.5,37.0,37.0,583768.0 +2024-12-19,37.0,37.29999923706055,36.70000076293945,37.29999923706055,517675.0 +2024-12-22,37.099998474121094,37.5,36.849998474121094,36.95000076293945,309624.0 +2024-12-23,36.95000076293945,37.25,36.650001525878906,37.25,226781.0 +2024-12-24,37.150001525878906,37.45000076293945,37.0,37.25,242390.0 +2024-12-25,37.20000076293945,37.400001525878906,37.150001525878906,37.25,107678.0 +2024-12-26,37.25,37.45000076293945,37.20000076293945,37.29999923706055,120975.0 +2024-12-29,37.5,37.650001525878906,37.29999923706055,37.599998474121094,425314.0 +2024-12-30,37.79999923706055,38.29999923706055,37.79999923706055,37.900001525878906,467571.0 +2024-12-31,38.099998474121094,38.150001525878906,37.79999923706055,37.79999923706055,165930.0 +2025-01-01,37.79999923706055,37.900001525878906,37.45000076293945,37.70000076293945,285487.0 +2025-01-02,37.599998474121094,37.650001525878906,36.849998474121094,36.95000076293945,722510.0 +2025-01-05,37.150001525878906,37.150001525878906,36.79999923706055,36.849998474121094,279519.0 +2025-01-06,36.900001525878906,36.95000076293945,36.79999923706055,36.849998474121094,404534.0 +2025-01-07,36.849998474121094,36.95000076293945,36.70000076293945,36.79999923706055,392593.0 +2025-01-08,36.79999923706055,37.150001525878906,36.70000076293945,36.75,533306.0 +2025-01-09,36.75,36.75,36.75,36.75,0.0 +2025-01-12,36.79999923706055,37.400001525878906,36.79999923706055,37.29999923706055,520260.0 +2025-01-13,37.599998474121094,38.150001525878906,37.400001525878906,37.400001525878906,939736.0 +2025-01-14,37.5,37.75,37.349998474121094,37.54999923706055,456324.0 +2025-01-15,37.54999923706055,37.75,37.20000076293945,37.20000076293945,561458.0 +2025-01-16,37.349998474121094,37.650001525878906,37.25,37.5,446667.0 +2025-01-19,37.5,37.900001525878906,37.5,37.79999923706055,313363.0 +2025-01-20,37.79999923706055,37.95000076293945,37.650001525878906,37.900001525878906,351242.0 +2025-01-21,37.900001525878906,37.900001525878906,37.599998474121094,37.79999923706055,351933.0 +2025-01-22,37.79999923706055,37.849998474121094,37.45000076293945,37.45000076293945,581055.0 +2025-01-23,37.45000076293945,37.70000076293945,37.349998474121094,37.650001525878906,422880.0 +2025-01-26,37.650001525878906,37.95000076293945,37.599998474121094,37.95000076293945,301589.0 +2025-01-27,37.95000076293945,38.04999923706055,37.650001525878906,37.70000076293945,292733.0 +2025-01-28,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0 +2025-01-29,37.599998474121094,37.79999923706055,37.45000076293945,37.650001525878906,261359.0 +2025-01-30,37.5,37.650001525878906,37.29999923706055,37.5,515091.0 +2025-02-02,37.5,37.650001525878906,37.0,37.0,406872.0 +2025-02-03,37.099998474121094,37.20000076293945,36.900001525878906,37.150001525878906,387604.0 +2025-02-04,37.150001525878906,37.5,37.04999923706055,37.5,243800.0 +2025-02-05,37.45000076293945,37.5,37.25,37.29999923706055,263992.0 +2025-02-06,37.349998474121094,37.400001525878906,37.20000076293945,37.349998474121094,283023.0 +2025-02-09,37.45000076293945,37.45000076293945,37.150001525878906,37.25,339348.0 +2025-02-10,37.349998474121094,37.349998474121094,37.04999923706055,37.04999923706055,572402.0 +2025-02-11,37.25,37.25,36.95000076293945,37.20000076293945,384451.0 +2025-02-12,37.099998474121094,37.20000076293945,37.0,37.150001525878906,248995.0 +2025-02-13,37.04999923706055,37.20000076293945,37.04999923706055,37.099998474121094,166823.0 +2025-02-16,37.20000076293945,37.25,37.04999923706055,37.150001525878906,214383.0 +2025-02-17,37.150001525878906,37.150001525878906,36.95000076293945,37.04999923706055,351704.0 +2025-02-18,37.0,37.150001525878906,36.900001525878906,37.04999923706055,340100.0 +2025-02-19,37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0.0 +2025-02-20,37.0,37.400001525878906,36.95000076293945,37.400001525878906,460904.0 +2025-02-24,37.5,37.599998474121094,37.29999923706055,37.45000076293945,682818.0 +2025-02-25,37.0,37.0,36.400001525878906,36.79999923706055,1129965.0 +2025-02-26,36.0,36.04999923706055,35.04999923706055,35.25,1079727.0 +2025-02-27,35.25,35.29999923706055,34.849998474121094,34.95000076293945,773003.0 +2025-03-02,34.95000076293945,34.95000076293945,34.150001525878906,34.5,547552.0 +2025-03-03,34.45000076293945,34.70000076293945,33.79999923706055,34.25,589623.0 +2025-03-04,34.25,34.25,33.599998474121094,33.599998474121094,749607.0 +2025-03-05,33.650001525878906,34.5,33.599998474121094,34.04999923706055,446608.0 +2025-03-06,34.099998474121094,34.400001525878906,33.75,33.900001525878906,591071.0 +2025-03-09,33.95000076293945,34.20000076293945,33.900001525878906,34.20000076293945,423397.0 +2025-03-10,34.20000076293945,34.45000076293945,33.75,34.45000076293945,540086.0 +2025-03-11,34.29999923706055,34.349998474121094,33.75,34.29999923706055,559907.0 +2025-03-12,34.04999923706055,34.349998474121094,33.650001525878906,33.75,436371.0 +2025-03-13,33.75,33.900001525878906,33.5,33.599998474121094,439580.0 +2025-03-16,33.599998474121094,34.400001525878906,33.20000076293945,34.25,532421.0 +2025-03-17,34.25,34.75,34.20000076293945,34.45000076293945,390531.0 +2025-03-18,34.599998474121094,34.599998474121094,33.5,33.5,499776.0 +2025-03-19,33.45000076293945,33.650001525878906,33.0,33.04999923706055,534404.0 +2025-03-20,33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0.0 +2025-03-23,32.95000076293945,33.25,32.70000076293945,33.099998474121094,530422.0 +2025-03-24,33.150001525878906,33.29999923706055,32.95000076293945,33.29999923706055,368820.0 +2025-03-25,33.29999923706055,33.849998474121094,33.29999923706055,33.29999923706055,525019.0 +2025-03-26,33.650001525878906,34.0,33.5,33.95000076293945,570031.0 +2025-03-27,34.0,34.70000076293945,33.900001525878906,34.70000076293945,483835.0 +2025-04-03,34.70000076293945,34.70000076293945,33.75,33.75,411728.0 +2025-04-06,32.0,32.45000076293945,30.850000381469727,30.850000381469727,701753.0 +2025-04-07,30.850000381469727,31.600000381469727,30.0,31.149999618530273,892829.0 +2025-04-08,31.399999618530273,32.04999923706055,31.350000381469727,31.600000381469727,609970.0 +2025-04-09,31.549999237060547,32.900001525878906,31.5,31.899999618530273,926752.0 +2025-04-10,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0 +2025-04-13,33.400001525878906,34.150001525878906,33.29999923706055,34.0,442708.0 +2025-04-14,34.150001525878906,34.349998474121094,33.75,33.79999923706055,411904.0 +2025-04-15,33.849998474121094,34.150001525878906,33.54999923706055,33.79999923706055,562734.0 +2025-04-16,33.650001525878906,33.70000076293945,33.150001525878906,33.45000076293945,278340.0 +2025-04-17,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0 +2025-04-20,33.54999923706055,33.75,33.349998474121094,33.349998474121094,141211.0 +2025-04-21,33.400001525878906,33.45000076293945,33.0,33.0,158698.0 +2025-04-22,33.099998474121094,33.29999923706055,32.70000076293945,32.95000076293945,278422.0 +2025-04-23,33.0,33.349998474121094,33.0,33.20000076293945,255429.0 +2025-04-24,33.099998474121094,33.95000076293945,33.04999923706055,33.95000076293945,613372.0 +2025-04-27,33.54999923706055,33.54999923706055,33.0,33.04999923706055,452104.0 +2025-04-28,33.150001525878906,33.150001525878906,32.45000076293945,32.5,598631.0 +2025-04-29,32.599998474121094,32.599998474121094,32.099998474121094,32.099998474121094,375965.0 +2025-04-30,32.150001525878906,32.75,31.799999237060547,31.950000762939453,579534.0 +2025-05-01,32.0,32.0,31.600000381469727,31.75,265196.0 +2025-05-04,31.75,31.799999237060547,31.25,31.25,355220.0 +2025-05-05,31.25,31.5,31.049999237060547,31.25,377761.0 +2025-05-06,31.200000762939453,31.350000381469727,31.049999237060547,31.149999618530273,296470.0 +2025-05-07,31.100000381469727,31.350000381469727,30.950000762939453,31.299999237060547,267292.0 +2025-05-08,31.450000762939453,31.450000762939453,30.649999618530273,30.649999618530273,333993.0 +2025-05-11,30.649999618530273,31.049999237060547,30.450000762939453,30.600000381469727,229247.0 +2025-05-12,30.700000762939453,31.450000762939453,30.700000762939453,31.200000762939453,503816.0 +2025-05-13,31.399999618530273,31.399999618530273,30.700000762939453,30.950000762939453,435231.0 +2025-05-14,31.0,31.25,30.899999618530273,31.0,398104.0 +2025-05-15,30.950000762939453,31.100000381469727,30.649999618530273,30.850000381469727,341888.0 +2025-05-18,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0 +2025-05-19,30.799999237060547,31.049999237060547,30.399999618530273,30.649999618530273,355457.0 +2025-05-20,30.600000381469727,30.700000762939453,30.299999237060547,30.450000762939453,290065.0 +2025-05-21,30.5,30.700000762939453,30.049999237060547,30.049999237060547,301631.0 +2025-05-22,30.149999618530273,30.200000762939453,30.0,30.0,543579.0 +2025-05-25,30.0,30.0,29.600000381469727,29.75,282647.0 +2025-05-26,29.850000381469727,29.899999618530273,29.399999618530273,29.799999237060547,603160.0 +2025-05-27,29.850000381469727,29.950000762939453,29.25,29.450000762939453,363646.0 +2025-05-28,29.5,29.799999237060547,29.350000381469727,29.549999237060547,730436.0 +2025-05-29,29.600000381469727,29.799999237060547,29.350000381469727,29.799999237060547,1759528.0 +2025-06-01,29.700000762939453,29.700000762939453,29.299999237060547,29.399999618530273,253555.0 +2025-06-02,29.399999618530273,29.649999618530273,29.299999237060547,29.649999618530273,308408.0 +2025-06-03,29.649999618530273,30.100000381469727,29.5,30.100000381469727,642265.0 +2025-06-04,30.350000381469727,30.450000762939453,29.600000381469727,29.700000762939453,724894.0 +2025-06-11,30.0,30.399999618530273,29.5,29.5,957216.0 +2025-06-12,29.5,29.5,28.700000762939453,29.149999618530273,756226.0 +2025-06-15,28.5,29.549999237060547,28.25,28.899999618530273,470562.0 +2025-06-16,28.950000762939453,29.850000381469727,28.950000762939453,29.5,470616.0 +2025-06-17,29.5,29.850000381469727,29.100000381469727,29.100000381469727,478188.0 +2025-06-18,29.049999237060547,29.100000381469727,28.600000381469727,28.799999237060547,407946.0 +2025-06-19,28.850000381469727,29.5,28.549999237060547,29.5,1095092.0 +2025-06-22,29.450000762939453,29.75,28.799999237060547,28.799999237060547,399147.0 +2025-06-23,28.850000381469727,29.25,28.799999237060547,28.899999618530273,481087.0 +2025-06-24,29.25,29.600000381469727,28.899999618530273,29.350000381469727,816125.0 +2025-06-25,29.399999618530273,29.75,29.299999237060547,29.549999237060547,489133.0 +2025-06-26,29.549999237060547,30.25,29.450000762939453,29.899999618530273,754460.0 +2025-06-29,29.979999542236328,30.420000076293945,29.8799991607666,30.3799991607666,427268.0 +2025-06-30,30.3799991607666,30.520000457763672,30.15999984741211,30.200000762939453,374032.0 +2025-07-01,30.200000762939453,30.459999084472656,30.139999389648438,30.299999237060547,298848.0 +2025-07-02,30.299999237060547,30.3799991607666,30.1200008392334,30.18000030517578,435652.0 +2025-07-03,30.15999984741211,30.639999389648438,30.15999984741211,30.600000381469727,638713.0 +2025-07-06,30.600000381469727,30.6200008392334,30.260000228881836,30.459999084472656,325670.0 +2025-07-07,30.459999084472656,30.5,30.200000762939453,30.219999313354492,417743.0 +2025-07-08,30.219999313354492,30.219999313354492,30.020000457763672,30.059999465942383,362350.0 +2025-07-09,30.079999923706055,30.100000381469727,29.81999969482422,30.040000915527344,285669.0 +2025-07-10,30.040000915527344,30.200000762939453,29.940000534057617,29.940000534057617,320789.0 +2025-07-13,30.0,30.079999923706055,29.600000381469727,29.700000762939453,302202.0 +2025-07-14,29.600000381469727,29.68000030517578,29.31999969482422,29.639999389648438,372877.0 +2025-07-15,29.639999389648438,29.760000228881836,29.420000076293945,29.700000762939453,380698.0 +2025-07-16,29.700000762939453,29.8799991607666,29.399999618530273,29.399999618530273,361729.0 +2025-07-17,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0 +2025-07-20,29.5,29.68000030517578,29.0,29.280000686645508,264528.0 +2025-07-21,29.1200008392334,29.15999984741211,28.760000228881836,29.059999465942383,299883.0 +2025-07-22,29.040000915527344,29.040000915527344,28.280000686645508,28.600000381469727,341116.0 +2025-07-23,28.479999542236328,28.719999313354492,28.399999618530273,28.68000030517578,325744.0 +2025-07-24,28.739999771118164,29.18000030517578,28.559999465942383,29.15999984741211,413512.0 +2025-07-27,29.420000076293945,30.200000762939453,29.420000076293945,30.0,473584.0 +2025-07-28,29.899999618530273,30.5,29.899999618530273,30.440000534057617,903614.0 +2025-07-29,30.3799991607666,30.68000030517578,30.200000762939453,30.5,524221.0 +2025-07-30,30.5,30.6200008392334,30.15999984741211,30.559999465942383,248661.0 +2025-07-31,30.559999465942383,30.65999984741211,29.940000534057617,30.5,492835.0 +2025-08-03,30.219999313354492,30.31999969482422,29.940000534057617,30.040000915527344,226871.0 +2025-08-04,30.0,30.239999771118164,29.959999084472656,30.040000915527344,274409.0 +2025-08-05,30.1200008392334,31.440000534057617,30.1200008392334,31.34000015258789,750520.0 +2025-08-06,31.34000015258789,32.47999954223633,31.299999237060547,32.08000183105469,933249.0 +2025-08-07,32.0,32.20000076293945,31.739999771118164,32.15999984741211,719684.0 +2025-08-10,32.15999984741211,32.47999954223633,32.02000045776367,32.2599983215332,209663.0 +2025-08-11,32.279998779296875,32.279998779296875,31.81999969482422,31.81999969482422,419886.0 +2025-08-12,31.760000228881836,31.920000076293945,31.420000076293945,31.639999389648438,258951.0 +2025-08-13,31.68000030517578,31.799999237060547,31.399999618530273,31.420000076293945,193682.0 +2025-08-14,31.440000534057617,31.979999542236328,31.440000534057617,31.979999542236328,327647.0 +2025-08-17,32.0,32.18000030517578,31.81999969482422,32.13999938964844,414911.0 +2025-08-18,32.13999938964844,32.34000015258789,31.899999618530273,32.2400016784668,638958.0 +2025-08-19,32.2400016784668,32.52000045776367,31.8799991607666,32.099998474121094,625388.0 +2025-08-20,32.13999938964844,32.599998474121094,31.920000076293945,32.380001068115234,773721.0 +2025-08-21,32.220001220703125,33.84000015258789,32.220001220703125,33.70000076293945,1598477.0 +2025-08-24,33.70000076293945,35.2400016784668,33.70000076293945,35.13999938964844,2184925.0 +2025-08-25,34.119998931884766,34.34000015258789,33.02000045776367,33.439998626708984,1497849.0 +2025-08-26,33.20000076293945,33.86000061035156,33.13999938964844,33.220001220703125,1279039.0 +2025-08-27,33.13999938964844,33.459999084472656,33.13999938964844,33.29999923706055,516113.0 +2025-08-28,33.31999969482422,33.540000915527344,32.86000061035156,32.86000061035156,641818.0 +2025-08-31,32.86000061035156,32.86000061035156,32.400001525878906,32.58000183105469,302403.0 +2025-09-01,32.58000183105469,32.7599983215332,32.18000030517578,32.29999923706055,340937.0 +2025-09-02,32.15999984741211,32.29999923706055,31.84000015258789,32.119998931884766,515247.0 +2025-09-03,32.13999938964844,32.779998779296875,32.13999938964844,32.52000045776367,239173.0 +2025-09-04,32.5,32.70000076293945,31.920000076293945,32.08000183105469,371802.0 diff --git a/data/2310.csv b/data/2310.csv new file mode 100644 index 0000000000000000000000000000000000000000..d62b89c3bd52293933d8e6c78e798b2b9ed0957a --- /dev/null +++ b/data/2310.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,20.863636016845703,20.954544067382812,20.727272033691406,20.727272033691406,806018.0 +2010-03-04,20.727272033691406,20.727272033691406,20.727272033691406,20.727272033691406,0.0 +2010-03-07,20.954544067382812,21.18181800842285,20.909090042114258,21.136362075805664,1607839.0 +2010-03-08,21.18181800842285,21.363636016845703,21.136362075805664,21.227272033691406,919806.0 +2010-03-09,21.227272033691406,21.363636016845703,21.045454025268555,21.045454025268555,809146.0 +2010-03-10,21.0,21.09090805053711,20.863636016845703,20.909090042114258,714641.0 +2010-03-11,20.863636016845703,21.136362075805664,20.863636016845703,21.136362075805664,734651.0 +2010-03-14,21.227272033691406,21.5,21.227272033691406,21.363636016845703,1321775.0 +2010-03-15,21.363636016845703,21.863636016845703,21.363636016845703,21.636362075805664,1661132.0 +2010-03-16,21.636362075805664,21.636362075805664,21.454544067382812,21.59090805053711,373505.0 +2010-03-17,21.59090805053711,21.59090805053711,21.59090805053711,21.59090805053711,0.0 +2010-03-18,21.68181800842285,21.818180084228516,21.454544067382812,21.545454025268555,1480022.0 +2010-03-21,21.59090805053711,21.636362075805664,21.454544067382812,21.5,655470.0 +2010-03-22,21.5,21.727272033691406,21.409090042114258,21.59090805053711,961621.0 +2010-03-23,21.545454025268555,21.636362075805664,21.5,21.545454025268555,804729.0 +2010-03-24,21.545454025268555,22.18181800842285,21.545454025268555,21.909090042114258,1966893.0 +2010-03-25,22.045454025268555,22.227272033691406,22.0,22.09090805053711,1478813.0 +2010-03-28,22.18181800842285,22.363636016845703,22.045454025268555,22.09090805053711,2943277.0 +2010-03-29,22.09090805053711,22.09090805053711,22.09090805053711,22.09090805053711,0.0 +2010-03-30,22.09090805053711,22.09090805053711,22.09090805053711,22.09090805053711,0.0 +2010-03-31,21.545454025268555,21.545454025268555,21.363636016845703,21.454544067382812,759914.0 +2010-04-01,21.409090042114258,21.454544067382812,21.318180084228516,21.363636016845703,578721.0 +2010-04-04,21.363636016845703,21.363636016845703,21.363636016845703,21.363636016845703,0.0 +2010-04-05,21.363636016845703,21.363636016845703,21.363636016845703,21.363636016845703,0.0 +2010-04-06,21.59090805053711,21.636362075805664,21.136362075805664,21.5,1008073.0 +2010-04-07,21.5,21.77272605895996,21.227272033691406,21.27272605895996,1994967.0 +2010-04-08,21.27272605895996,21.409090042114258,21.18181800842285,21.318180084228516,2295854.0 +2010-04-11,21.454544067382812,21.77272605895996,21.409090042114258,21.727272033691406,1939232.0 +2010-04-12,21.727272033691406,22.27272605895996,21.68181800842285,22.18181800842285,2848307.0 +2010-04-13,22.363636016845703,22.909090042114258,22.18181800842285,22.68181800842285,4760879.0 +2010-04-14,22.727272033691406,23.545454025268555,22.636362075805664,23.454544067382812,4291054.0 +2010-04-15,23.636362075805664,23.727272033691406,22.818180084228516,23.0,6004821.0 +2010-04-18,22.727272033691406,22.909090042114258,22.5,22.818180084228516,1610486.0 +2010-04-19,22.727272033691406,22.818180084228516,22.227272033691406,22.545454025268555,1719098.0 +2010-04-20,22.454544067382812,22.545454025268555,22.27272605895996,22.5,1473606.0 +2010-04-21,22.454544067382812,22.5,21.727272033691406,21.818180084228516,1599689.0 +2010-04-22,21.909090042114258,21.909090042114258,21.454544067382812,21.545454025268555,1328926.0 +2010-04-25,21.545454025268555,21.545454025268555,21.545454025268555,21.545454025268555,0.0 +2010-04-26,21.545454025268555,21.545454025268555,21.545454025268555,21.545454025268555,0.0 +2010-04-27,22.545454025268555,22.909090042114258,22.545454025268555,22.727272033691406,1732108.0 +2010-04-28,22.68181800842285,23.0,22.545454025268555,22.818180084228516,1917628.0 +2010-04-29,22.409090042114258,23.27272605895996,22.363636016845703,23.09090805053711,2587487.0 +2010-05-02,23.09090805053711,23.09090805053711,23.09090805053711,23.09090805053711,0.0 +2010-05-03,24.27272605895996,24.636362075805664,23.909090042114258,24.18181800842285,3461675.0 +2010-05-04,24.18181800842285,24.363636016845703,23.909090042114258,24.18181800842285,2196427.0 +2010-05-05,24.454544067382812,24.545454025268555,23.818180084228516,24.09090805053711,2665390.0 +2010-05-06,23.454544067382812,24.0,23.454544067382812,23.727272033691406,1687698.0 +2010-05-09,23.727272033691406,23.727272033691406,23.727272033691406,23.727272033691406,0.0 +2010-05-10,22.09090805053711,22.727272033691406,22.09090805053711,22.68181800842285,1450809.0 +2010-05-11,23.09090805053711,23.363636016845703,22.818180084228516,23.18181800842285,1829614.0 +2010-05-12,23.09090805053711,23.09090805053711,22.545454025268555,22.545454025268555,958130.0 +2010-05-13,22.59090805053711,22.818180084228516,22.27272605895996,22.363636016845703,711965.0 +2010-05-16,21.545454025268555,21.59090805053711,21.363636016845703,21.59090805053711,1313797.0 +2010-05-17,21.59090805053711,21.636362075805664,21.045454025268555,21.59090805053711,867392.0 +2010-05-18,21.27272605895996,21.545454025268555,21.0,21.318180084228516,950428.0 +2010-05-19,21.59090805053711,21.59090805053711,21.363636016845703,21.5,591574.0 +2010-05-20,21.18181800842285,21.18181800842285,20.045454025268555,20.27272605895996,1728094.0 +2010-05-23,19.636362075805664,19.954544067382812,19.27272605895996,19.545454025268555,2592558.0 +2010-05-24,19.636362075805664,19.68181800842285,19.318180084228516,19.318180084228516,1303364.0 +2010-05-25,19.454544067382812,19.5,18.636362075805664,18.818180084228516,1141290.0 +2010-05-26,18.818180084228516,18.818180084228516,18.818180084228516,18.818180084228516,0.0 +2010-05-27,17.636362075805664,17.818180084228516,17.227272033691406,17.363636016845703,1183576.0 +2010-05-30,17.363636016845703,17.363636016845703,17.363636016845703,17.363636016845703,0.0 +2010-05-31,17.363636016845703,17.363636016845703,17.363636016845703,17.363636016845703,0.0 +2010-06-01,18.5,19.045454025268555,18.454544067382812,19.0,641148.0 +2010-06-02,18.59090805053711,18.636362075805664,18.18181800842285,18.27272605895996,1238823.0 +2010-06-03,18.18181800842285,18.5,18.136362075805664,18.363636016845703,644287.0 +2010-06-06,17.5,20.18181800842285,17.5,19.863636016845703,5000513.0 +2010-06-07,19.909090042114258,20.318180084228516,19.09090805053711,19.136362075805664,2719459.0 +2010-06-08,18.863636016845703,19.318180084228516,18.636362075805664,19.136362075805664,2298245.0 +2010-06-09,19.27272605895996,19.318180084228516,18.863636016845703,19.0,781558.0 +2010-06-10,19.09090805053711,19.27272605895996,19.0,19.27272605895996,2356575.0 +2010-06-13,19.68181800842285,20.09090805053711,19.545454025268555,19.727272033691406,1583956.0 +2010-06-14,19.454544067382812,20.045454025268555,19.409090042114258,19.68181800842285,829369.0 +2010-06-15,19.818180084228516,20.045454025268555,19.727272033691406,19.909090042114258,1167887.0 +2010-06-16,19.818180084228516,19.818180084228516,19.545454025268555,19.77272605895996,1456836.0 +2010-06-17,19.909090042114258,20.09090805053711,19.636362075805664,19.636362075805664,1664617.0 +2010-06-20,19.818180084228516,19.909090042114258,19.59090805053711,19.59090805053711,1015022.0 +2010-06-21,19.636362075805664,20.18181800842285,19.636362075805664,20.09090805053711,1492532.0 +2010-06-22,20.409090042114258,20.909090042114258,20.318180084228516,20.59090805053711,2302445.0 +2010-06-23,20.409090042114258,20.454544067382812,20.0,20.045454025268555,1365029.0 +2010-06-24,19.954544067382812,20.18181800842285,19.818180084228516,20.045454025268555,916594.0 +2010-06-27,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0 +2010-06-28,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0 +2010-06-29,20.045454025268555,20.045454025268555,20.045454025268555,20.045454025268555,0.0 +2010-06-30,19.727272033691406,19.727272033691406,19.09090805053711,19.09090805053711,871796.0 +2010-07-01,18.909090042114258,19.27272605895996,18.863636016845703,18.909090042114258,524983.0 +2010-07-04,18.954544067382812,18.954544067382812,18.136362075805664,18.318180084228516,705741.0 +2010-07-05,18.5,18.59090805053711,18.318180084228516,18.454544067382812,658837.0 +2010-07-06,18.454544067382812,18.727272033691406,18.409090042114258,18.59090805053711,463147.0 +2010-07-07,18.727272033691406,19.0,18.727272033691406,18.954544067382812,452103.0 +2010-07-08,18.909090042114258,19.68181800842285,18.863636016845703,19.27272605895996,1162564.0 +2010-07-11,19.863636016845703,19.954544067382812,19.77272605895996,19.863636016845703,924842.0 +2010-07-12,19.863636016845703,20.68181800842285,19.77272605895996,20.545454025268555,1380669.0 +2010-07-13,20.5,20.68181800842285,20.18181800842285,20.409090042114258,1532625.0 +2010-07-14,20.409090042114258,20.409090042114258,20.409090042114258,20.409090042114258,0.0 +2010-07-15,20.818180084228516,20.818180084228516,19.727272033691406,20.045454025268555,1221864.0 +2010-07-18,19.27272605895996,19.545454025268555,19.09090805053711,19.5,870007.0 +2010-07-19,19.5,19.68181800842285,19.318180084228516,19.363636016845703,793777.0 +2010-07-20,19.227272033691406,19.545454025268555,19.136362075805664,19.545454025268555,479356.0 +2010-07-21,19.59090805053711,19.68181800842285,19.227272033691406,19.227272033691406,492202.0 +2010-07-22,19.27272605895996,19.5,19.09090805053711,19.363636016845703,566899.0 +2010-07-25,19.545454025268555,19.727272033691406,19.545454025268555,19.727272033691406,428210.0 +2010-07-26,19.68181800842285,19.68181800842285,19.409090042114258,19.5,372700.0 +2010-07-27,19.636362075805664,19.636362075805664,19.409090042114258,19.5,251062.0 +2010-07-28,19.59090805053711,19.727272033691406,19.545454025268555,19.636362075805664,353640.0 +2010-07-29,19.68181800842285,19.727272033691406,19.59090805053711,19.59090805053711,365387.0 +2010-08-01,19.68181800842285,19.68181800842285,19.59090805053711,19.68181800842285,252121.0 +2010-08-02,19.636362075805664,19.818180084228516,19.59090805053711,19.818180084228516,481619.0 +2010-08-03,19.863636016845703,20.18181800842285,19.863636016845703,20.09090805053711,748050.0 +2010-08-04,20.318180084228516,20.77272605895996,20.318180084228516,20.363636016845703,1585820.0 +2010-08-05,20.545454025268555,20.68181800842285,20.318180084228516,20.409090042114258,642321.0 +2010-08-08,20.863636016845703,21.09090805053711,20.818180084228516,21.0,2160349.0 +2010-08-09,21.0,21.59090805053711,20.954544067382812,21.409090042114258,2044024.0 +2010-08-10,21.454544067382812,21.454544067382812,21.045454025268555,21.136362075805664,1289418.0 +2010-08-11,21.136362075805664,21.18181800842285,20.954544067382812,21.045454025268555,737128.0 +2010-08-12,20.909090042114258,20.909090042114258,20.5,20.59090805053711,864145.0 +2010-08-15,20.409090042114258,20.727272033691406,19.954544067382812,20.636362075805664,31389475.0 +2010-08-16,20.636362075805664,21.09090805053711,20.545454025268555,20.863636016845703,679923.0 +2010-08-17,20.863636016845703,21.0,20.77272605895996,20.863636016845703,263885.0 +2010-08-18,20.909090042114258,21.045454025268555,20.727272033691406,20.77272605895996,636747.0 +2010-08-19,20.863636016845703,20.863636016845703,20.363636016845703,20.636362075805664,495086.0 +2010-08-22,20.363636016845703,20.545454025268555,20.18181800842285,20.318180084228516,288816.0 +2010-08-23,20.318180084228516,20.545454025268555,20.318180084228516,20.454544067382812,302116.0 +2010-08-24,20.409090042114258,20.454544067382812,20.27272605895996,20.409090042114258,157982.0 +2010-08-25,20.18181800842285,20.77272605895996,20.045454025268555,20.318180084228516,942145.0 +2010-08-26,20.545454025268555,20.727272033691406,20.318180084228516,20.5,411411.0 +2010-08-29,20.68181800842285,20.863636016845703,20.5,20.59090805053711,626220.0 +2010-08-30,20.5,20.818180084228516,20.454544067382812,20.818180084228516,408714.0 +2010-08-31,20.77272605895996,20.954544067382812,20.454544067382812,20.909090042114258,694608.0 +2010-09-01,20.68181800842285,20.909090042114258,20.636362075805664,20.77272605895996,467305.0 +2010-09-02,20.727272033691406,21.136362075805664,20.68181800842285,21.09090805053711,1240549.0 +2010-09-05,21.27272605895996,21.727272033691406,21.27272605895996,21.68181800842285,1218129.0 +2010-09-06,21.636362075805664,21.727272033691406,21.59090805053711,21.636362075805664,499953.0 +2010-09-07,21.68181800842285,22.0,21.68181800842285,22.0,794790.0 +2010-09-09,22.0,22.0,22.0,22.0,0.0 +2010-09-12,22.0,22.0,22.0,22.0,0.0 +2010-09-14,22.0,22.0,22.0,22.0,0.0 +2010-09-15,22.545454025268555,22.59090805053711,22.409090042114258,22.454544067382812,889942.0 +2010-09-16,22.454544067382812,22.454544067382812,22.0,22.18181800842285,598593.0 +2010-09-19,22.27272605895996,22.318180084228516,21.77272605895996,21.818180084228516,681681.0 +2010-09-20,21.818180084228516,21.863636016845703,21.68181800842285,21.68181800842285,627952.0 +2010-09-21,21.68181800842285,22.09090805053711,21.59090805053711,22.0,1045632.0 +2010-09-22,22.136362075805664,22.318180084228516,21.909090042114258,21.954544067382812,802961.0 +2010-09-26,22.27272605895996,22.363636016845703,22.18181800842285,22.318180084228516,1023344.0 +2010-09-27,22.27272605895996,22.5,22.136362075805664,22.454544067382812,613614.0 +2010-09-28,22.409090042114258,22.636362075805664,22.409090042114258,22.59090805053711,718267.0 +2010-09-29,22.59090805053711,22.59090805053711,22.59090805053711,22.59090805053711,0.0 +2010-09-30,22.363636016845703,22.409090042114258,22.18181800842285,22.318180084228516,527491.0 +2010-10-03,22.454544067382812,22.727272033691406,22.454544067382812,22.636362075805664,1435360.0 +2010-10-04,22.727272033691406,23.18181800842285,22.68181800842285,23.18181800842285,1021493.0 +2010-10-05,23.0,23.09090805053711,22.727272033691406,22.818180084228516,773891.0 +2010-10-06,22.727272033691406,23.0,22.59090805053711,22.818180084228516,693269.0 +2010-10-07,22.909090042114258,23.545454025268555,22.909090042114258,23.363636016845703,1840753.0 +2010-10-10,23.363636016845703,23.363636016845703,22.909090042114258,23.18181800842285,1040088.0 +2010-10-11,23.27272605895996,24.09090805053711,23.27272605895996,23.818180084228516,2624407.0 +2010-10-12,24.0,24.0,23.454544067382812,23.636362075805664,770240.0 +2010-10-13,23.454544067382812,23.545454025268555,23.09090805053711,23.454544067382812,615546.0 +2010-10-14,23.27272605895996,23.454544067382812,23.0,23.454544067382812,645603.0 +2010-10-17,23.0,23.09090805053711,22.045454025268555,22.09090805053711,1220639.0 +2010-10-18,22.545454025268555,22.545454025268555,21.409090042114258,21.68181800842285,3721672.0 +2010-10-19,21.954544067382812,21.954544067382812,21.59090805053711,21.77272605895996,1503812.0 +2010-10-20,21.77272605895996,21.909090042114258,21.227272033691406,21.27272605895996,1344196.0 +2010-10-21,20.954544067382812,21.0,20.636362075805664,21.0,2536057.0 +2010-10-24,20.909090042114258,21.18181800842285,20.818180084228516,21.18181800842285,1090188.0 +2010-10-25,21.18181800842285,21.68181800842285,21.136362075805664,21.545454025268555,1387119.0 +2010-10-26,21.59090805053711,21.863636016845703,21.59090805053711,21.818180084228516,1517003.0 +2010-10-27,21.727272033691406,21.77272605895996,21.59090805053711,21.68181800842285,900026.0 +2010-10-28,21.727272033691406,21.818180084228516,21.636362075805664,21.77272605895996,811090.0 +2010-10-31,21.77272605895996,22.636362075805664,21.727272033691406,22.636362075805664,3024378.0 +2010-11-01,22.818180084228516,23.818180084228516,22.727272033691406,23.27272605895996,4360217.0 +2010-11-02,23.363636016845703,23.454544067382812,23.0,23.27272605895996,1097063.0 +2010-11-03,23.27272605895996,23.454544067382812,23.09090805053711,23.09090805053711,675859.0 +2010-11-04,23.09090805053711,23.09090805053711,23.09090805053711,23.09090805053711,0.0 +2010-11-07,23.454544067382812,23.636362075805664,23.27272605895996,23.363636016845703,642359.0 +2010-11-08,23.27272605895996,23.545454025268555,23.27272605895996,23.363636016845703,949038.0 +2010-11-09,23.27272605895996,23.727272033691406,23.27272605895996,23.636362075805664,1727348.0 +2010-11-10,23.636362075805664,23.818180084228516,23.454544067382812,23.818180084228516,1004209.0 +2010-11-11,,,,, +2010-11-14,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0 +2010-11-18,23.818180084228516,23.818180084228516,23.818180084228516,23.818180084228516,0.0 +2010-11-21,23.636362075805664,23.636362075805664,23.18181800842285,23.27272605895996,649768.0 +2010-11-22,23.545454025268555,23.636362075805664,23.18181800842285,23.18181800842285,852560.0 +2010-11-23,23.09090805053711,23.27272605895996,22.818180084228516,23.0,893423.0 +2010-11-24,23.0,23.09090805053711,22.727272033691406,22.818180084228516,809561.0 +2010-11-25,,,,, +2010-11-28,22.636362075805664,22.909090042114258,22.636362075805664,22.818180084228516,538918.0 +2010-11-29,23.0,23.454544067382812,22.818180084228516,23.27272605895996,1038925.0 +2010-11-30,23.18181800842285,23.454544067382812,23.0,23.27272605895996,442938.0 +2010-12-01,23.636362075805664,24.0,23.636362075805664,23.727272033691406,1063951.0 +2010-12-02,,,,, +2010-12-05,24.09090805053711,24.727272033691406,23.818180084228516,24.727272033691406,1905292.0 +2010-12-06,24.727272033691406,25.27272605895996,24.545454025268555,25.0,1777099.0 +2010-12-07,,,,, +2010-12-08,25.454544067382812,25.454544067382812,24.727272033691406,25.09090805053711,2030249.0 +2010-12-09,25.09090805053711,25.09090805053711,25.09090805053711,25.09090805053711,0.0 +2010-12-12,25.09090805053711,25.545454025268555,24.909090042114258,25.454544067382812,502637.0 +2010-12-13,25.454544067382812,25.818180084228516,24.727272033691406,25.454544067382812,3216530.0 +2010-12-14,25.363636016845703,25.636362075805664,24.727272033691406,24.909090042114258,1220492.0 +2010-12-15,25.09090805053711,25.454544067382812,24.545454025268555,25.18181800842285,1901995.0 +2010-12-16,,,,, +2010-12-19,25.545454025268555,25.909090042114258,25.454544067382812,25.909090042114258,970871.0 +2010-12-20,26.0,26.0,25.545454025268555,25.727272033691406,980054.0 +2010-12-21,25.909090042114258,25.909090042114258,25.27272605895996,25.454544067382812,2677988.0 +2010-12-22,25.636362075805664,25.636362075805664,25.27272605895996,25.27272605895996,1014878.0 +2010-12-23,25.27272605895996,25.27272605895996,25.27272605895996,25.27272605895996,0.0 +2010-12-26,25.363636016845703,25.454544067382812,25.0,25.363636016845703,704860.0 +2010-12-27,25.363636016845703,25.363636016845703,25.0,25.09090805053711,935804.0 +2010-12-28,25.09090805053711,25.363636016845703,25.0,25.18181800842285,270926.0 +2010-12-29,25.27272605895996,25.363636016845703,25.09090805053711,25.27272605895996,679555.0 +2010-12-30,,,,, +2011-01-02,25.0,25.0,24.636362075805664,24.818180084228516,785039.0 +2011-01-03,24.818180084228516,25.09090805053711,24.727272033691406,24.909090042114258,444650.0 +2011-01-04,24.909090042114258,25.09090805053711,24.909090042114258,25.09090805053711,582671.0 +2011-01-05,25.0,25.18181800842285,24.818180084228516,25.09090805053711,645244.0 +2011-01-06,25.09090805053711,25.09090805053711,25.09090805053711,25.09090805053711,0.0 +2011-01-09,24.818180084228516,25.0,24.818180084228516,24.909090042114258,906279.0 +2011-01-10,24.909090042114258,25.0,24.545454025268555,24.545454025268555,737718.0 +2011-01-11,24.818180084228516,25.0,24.636362075805664,24.818180084228516,1948542.0 +2011-01-12,24.818180084228516,25.09090805053711,24.545454025268555,24.818180084228516,1183681.0 +2011-01-13,,,,, +2011-01-16,24.636362075805664,24.727272033691406,23.454544067382812,23.818180084228516,6788629.0 +2011-01-17,24.09090805053711,24.09090805053711,23.727272033691406,23.909090042114258,3179716.0 +2011-01-18,23.909090042114258,23.909090042114258,23.636362075805664,23.818180084228516,879921.0 +2011-01-19,23.636362075805664,23.636362075805664,23.27272605895996,23.454544067382812,1404013.0 +2011-01-20,,,,, +2011-01-23,23.09090805053711,23.27272605895996,23.0,23.18181800842285,1087432.0 +2011-01-24,23.27272605895996,23.636362075805664,23.27272605895996,23.454544067382812,1154112.0 +2011-01-25,23.545454025268555,23.636362075805664,23.09090805053711,23.09090805053711,1537613.0 +2011-01-26,23.0,23.0,22.363636016845703,22.409090042114258,5451230.0 +2011-01-27,,,,, +2011-01-30,20.0,21.09090805053711,20.0,20.636362075805664,3945250.0 +2011-01-31,20.727272033691406,20.818180084228516,19.727272033691406,20.18181800842285,3234832.0 +2011-02-01,20.18181800842285,20.454544067382812,20.18181800842285,20.363636016845703,1244175.0 +2011-02-02,20.727272033691406,21.045454025268555,20.68181800842285,20.909090042114258,1933551.0 +2011-02-03,,,,, +2011-02-06,21.045454025268555,21.318180084228516,21.045454025268555,21.136362075805664,2734372.0 +2011-02-07,21.227272033691406,21.5,21.18181800842285,21.227272033691406,3152125.0 +2011-02-08,21.318180084228516,21.318180084228516,21.09090805053711,21.18181800842285,2577521.0 +2011-02-09,21.18181800842285,21.27272605895996,21.045454025268555,21.136362075805664,1397836.0 +2011-02-10,,,,, +2011-02-13,21.227272033691406,21.27272605895996,21.09090805053711,21.136362075805664,1253437.0 +2011-02-14,21.18181800842285,21.18181800842285,21.045454025268555,21.18181800842285,1375405.0 +2011-02-15,21.318180084228516,21.545454025268555,21.227272033691406,21.363636016845703,3268250.0 +2011-02-16,21.363636016845703,21.363636016845703,20.909090042114258,21.045454025268555,2287871.0 +2011-02-17,21.045454025268555,21.045454025268555,21.045454025268555,21.045454025268555,0.0 +2011-02-20,20.909090042114258,21.136362075805664,20.818180084228516,20.863636016845703,1280810.0 +2011-02-21,20.909090042114258,21.0,20.5,20.636362075805664,1007453.0 +2011-02-22,20.454544067382812,20.818180084228516,20.27272605895996,20.818180084228516,1247926.0 +2011-02-23,20.909090042114258,21.045454025268555,20.454544067382812,20.454544067382812,1444434.0 +2011-02-24,20.454544067382812,20.454544067382812,20.454544067382812,20.454544067382812,0.0 +2011-02-27,20.59090805053711,20.636362075805664,18.77272605895996,19.409090042114258,2154113.0 +2011-02-28,18.954544067382812,19.5,18.68181800842285,19.136362075805664,2008374.0 +2011-03-01,19.318180084228516,19.363636016845703,17.227272033691406,17.545454025268555,2519261.0 +2011-03-02,16.727272033691406,17.27272605895996,15.863636016845703,16.545454025268555,4149713.0 +2011-03-03,16.545454025268555,16.545454025268555,16.545454025268555,16.545454025268555,0.0 +2011-03-06,18.227272033691406,18.454544067382812,17.0,17.954544067382812,2335097.0 +2011-03-07,17.636362075805664,18.59090805053711,17.409090042114258,18.454544067382812,3517324.0 +2011-03-08,18.363636016845703,19.863636016845703,18.18181800842285,19.727272033691406,3764594.0 +2011-03-09,19.954544067382812,19.954544067382812,19.454544067382812,19.727272033691406,1828715.0 +2011-03-10,,,,, +2011-03-13,21.0,21.136362075805664,20.68181800842285,20.818180084228516,2038969.0 +2011-03-14,20.68181800842285,21.0,20.27272605895996,20.863636016845703,3976735.0 +2011-03-15,20.27272605895996,20.59090805053711,19.77272605895996,19.863636016845703,2326986.0 +2011-03-16,20.399999618530273,20.399999618530273,19.950000762939453,20.100000381469727,3998623.0 +2011-03-17,,,,, +2011-03-20,21.149999618530273,21.200000762939453,20.649999618530273,20.649999618530273,2785246.0 +2011-03-21,,,,, +2011-03-22,20.700000762939453,20.799999237060547,20.450000762939453,20.5,1571805.0 +2011-03-23,20.5,21.149999618530273,20.5,21.0,4704945.0 +2011-03-24,21.0,21.0,21.0,21.0,0.0 +2011-03-27,21.850000381469727,22.350000381469727,21.600000381469727,21.899999618530273,4067138.0 +2011-03-28,21.950000762939453,22.149999618530273,21.799999237060547,21.850000381469727,1614373.0 +2011-03-29,21.899999618530273,22.100000381469727,21.75,21.950000762939453,2142753.0 +2011-03-30,22.149999618530273,22.299999237060547,22.0,22.25,3273205.0 +2011-03-31,,,,, +2011-04-03,22.5,22.700000762939453,22.450000762939453,22.549999237060547,2901414.0 +2011-04-04,22.549999237060547,22.549999237060547,22.299999237060547,22.399999618530273,2272207.0 +2011-04-05,22.399999618530273,22.75,22.200000762939453,22.450000762939453,2831174.0 +2011-04-06,22.299999237060547,22.600000381469727,22.299999237060547,22.5,1767414.0 +2011-04-07,,,,, +2011-04-10,22.5,22.5,22.5,22.5,0.0 +2011-04-11,23.0,23.5,23.0,23.200000762939453,5959048.0 +2011-04-12,23.149999618530273,23.149999618530273,22.850000381469727,23.0,2817602.0 +2011-04-13,22.850000381469727,23.100000381469727,22.649999618530273,23.0,3218100.0 +2011-04-14,23.0,23.0,23.0,23.0,0.0 +2011-04-17,21.950000762939453,21.950000762939453,20.649999618530273,20.950000762939453,7177573.0 +2011-04-18,21.0,21.399999618530273,20.700000762939453,20.850000381469727,8037756.0 +2011-04-19,21.149999618530273,21.200000762939453,20.399999618530273,20.450000762939453,4193540.0 +2011-04-20,20.5,20.700000762939453,20.350000381469727,20.649999618530273,2631522.0 +2011-04-21,,,,, +2011-04-24,20.799999237060547,21.25,20.799999237060547,21.149999618530273,3723516.0 +2011-04-25,21.200000762939453,21.5,21.149999618530273,21.5,3422902.0 +2011-04-26,21.549999237060547,22.0,21.549999237060547,21.899999618530273,5381677.0 +2011-04-27,22.399999618530273,22.549999237060547,22.049999237060547,22.100000381469727,8028886.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,21.5,21.799999237060547,21.5,21.700000762939453,3855714.0 +2011-05-03,21.649999618530273,21.75,21.450000762939453,21.5,2632873.0 +2011-05-04,21.5,21.549999237060547,21.399999618530273,21.450000762939453,1807345.0 +2011-05-05,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0 +2011-05-08,21.0,21.25,20.899999618530273,21.200000762939453,1829341.0 +2011-05-09,21.25,21.399999618530273,21.149999618530273,21.200000762939453,2313523.0 +2011-05-10,21.350000381469727,21.350000381469727,21.25,21.299999237060547,1842352.0 +2011-05-11,21.299999237060547,21.350000381469727,21.149999618530273,21.200000762939453,1785744.0 +2011-05-12,,,,, +2011-05-15,21.299999237060547,21.399999618530273,21.100000381469727,21.100000381469727,1492875.0 +2011-05-16,21.100000381469727,21.149999618530273,20.75,20.850000381469727,1980141.0 +2011-05-17,20.899999618530273,20.950000762939453,20.799999237060547,20.899999618530273,1825663.0 +2011-05-18,20.950000762939453,21.049999237060547,20.899999618530273,21.0,1126956.0 +2011-05-19,,,,, +2011-05-22,21.399999618530273,21.5,21.25,21.25,3805191.0 +2011-05-23,21.149999618530273,21.25,21.049999237060547,21.200000762939453,1647534.0 +2011-05-24,21.200000762939453,21.25,21.100000381469727,21.149999618530273,906392.0 +2011-05-25,21.049999237060547,21.200000762939453,21.0,21.149999618530273,793424.0 +2011-05-26,,,,, +2011-05-29,21.25,21.600000381469727,21.25,21.450000762939453,2659155.0 +2011-05-30,21.5,21.700000762939453,21.5,21.600000381469727,2446554.0 +2011-05-31,21.700000762939453,21.799999237060547,21.600000381469727,21.649999618530273,1502561.0 +2011-06-01,21.75,21.950000762939453,21.649999618530273,21.75,2541418.0 +2011-06-02,,,,, +2011-06-05,21.399999618530273,21.450000762939453,21.200000762939453,21.350000381469727,2240980.0 +2011-06-06,21.350000381469727,21.799999237060547,21.25,21.799999237060547,3798254.0 +2011-06-07,22.149999618530273,22.399999618530273,21.549999237060547,21.700000762939453,8979990.0 +2011-06-08,21.649999618530273,21.75,21.149999618530273,21.25,2422106.0 +2011-06-09,,,,, +2011-06-12,21.450000762939453,21.600000381469727,21.200000762939453,21.549999237060547,2121189.0 +2011-06-13,21.649999618530273,21.649999618530273,21.299999237060547,21.350000381469727,2222631.0 +2011-06-14,21.450000762939453,21.450000762939453,21.25,21.350000381469727,1042667.0 +2011-06-15,21.350000381469727,21.5,21.25,21.25,1360978.0 +2011-06-16,,,,, +2011-06-19,21.299999237060547,21.299999237060547,20.950000762939453,20.950000762939453,660509.0 +2011-06-20,20.850000381469727,20.950000762939453,20.0,20.450000762939453,1865886.0 +2011-06-21,20.649999618530273,20.799999237060547,20.450000762939453,20.75,821844.0 +2011-06-22,20.850000381469727,21.0,20.649999618530273,20.75,678362.0 +2011-06-23,,,,, +2011-06-26,21.100000381469727,21.5,21.100000381469727,21.350000381469727,2028751.0 +2011-06-27,21.399999618530273,21.649999618530273,21.350000381469727,21.450000762939453,1722306.0 +2011-06-28,21.549999237060547,21.649999618530273,21.399999618530273,21.5,1283739.0 +2011-06-29,21.549999237060547,21.700000762939453,21.5,21.549999237060547,1395394.0 +2011-06-30,,,,, +2011-07-03,22.5,22.549999237060547,22.149999618530273,22.350000381469727,3979965.0 +2011-07-04,22.450000762939453,22.600000381469727,22.200000762939453,22.350000381469727,3373117.0 +2011-07-05,22.25,22.5,22.25,22.450000762939453,2091826.0 +2011-07-06,22.399999618530273,22.450000762939453,22.200000762939453,22.25,1625346.0 +2011-07-07,,,,, +2011-07-10,22.850000381469727,22.899999618530273,22.299999237060547,22.399999618530273,1909823.0 +2011-07-11,22.600000381469727,22.899999618530273,22.549999237060547,22.75,2062242.0 +2011-07-12,22.5,22.700000762939453,22.149999618530273,22.350000381469727,1769136.0 +2011-07-13,22.399999618530273,22.5,22.0,22.100000381469727,1400568.0 +2011-07-14,,,,, +2011-07-17,22.25,22.299999237060547,21.049999237060547,21.200000762939453,3835399.0 +2011-07-18,21.049999237060547,21.100000381469727,20.700000762939453,21.0,1651539.0 +2011-07-19,21.100000381469727,21.149999618530273,20.799999237060547,21.0,1100534.0 +2011-07-20,21.149999618530273,21.350000381469727,21.049999237060547,21.25,1730452.0 +2011-07-21,21.25,21.25,21.25,21.25,0.0 +2011-07-24,21.450000762939453,21.450000762939453,21.200000762939453,21.350000381469727,1154272.0 +2011-07-25,21.200000762939453,21.200000762939453,21.049999237060547,21.100000381469727,636869.0 +2011-07-26,21.049999237060547,21.25,21.0,21.200000762939453,488258.0 +2011-07-27,21.100000381469727,21.200000762939453,21.100000381469727,21.200000762939453,681429.0 +2011-07-28,,,,, +2011-07-31,20.700000762939453,21.200000762939453,20.700000762939453,20.899999618530273,901408.0 +2011-08-01,21.200000762939453,21.299999237060547,21.049999237060547,21.25,951036.0 +2011-08-02,21.049999237060547,21.100000381469727,20.899999618530273,21.049999237060547,624106.0 +2011-08-03,20.75,20.799999237060547,20.649999618530273,20.75,1495051.0 +2011-08-04,,,,, +2011-08-07,19.200000762939453,19.450000762939453,18.799999237060547,19.049999237060547,1562183.0 +2011-08-08,19.149999618530273,19.299999237060547,18.600000381469727,18.899999618530273,1850911.0 +2011-08-09,18.0,18.799999237060547,17.799999237060547,18.75,2522704.0 +2011-08-10,19.149999618530273,19.450000762939453,18.649999618530273,18.649999618530273,1144209.0 +2011-08-11,,,,, +2011-08-14,19.100000381469727,19.100000381469727,18.799999237060547,18.799999237060547,995321.0 +2011-08-15,18.850000381469727,19.049999237060547,18.850000381469727,18.899999618530273,666160.0 +2011-08-16,19.0,19.049999237060547,18.649999618530273,18.649999618530273,466305.0 +2011-08-17,18.799999237060547,18.950000762939453,18.649999618530273,18.899999618530273,753793.0 +2011-08-18,,,,, +2011-08-21,18.149999618530273,18.200000762939453,17.850000381469727,18.0,1828673.0 +2011-08-22,18.0,18.100000381469727,17.649999618530273,17.850000381469727,1449516.0 +2011-08-23,17.850000381469727,17.950000762939453,17.75,17.75,1022907.0 +2011-08-24,17.950000762939453,17.950000762939453,17.75,17.899999618530273,1031789.0 +2011-08-25,,,,, +2011-08-28,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0 +2011-09-01,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0 +2011-09-04,18.149999618530273,18.350000381469727,18.049999237060547,18.299999237060547,1555589.0 +2011-09-05,18.149999618530273,18.149999618530273,18.0,18.049999237060547,1543215.0 +2011-09-06,18.0,18.149999618530273,17.950000762939453,18.0,872259.0 +2011-09-07,18.149999618530273,18.350000381469727,18.100000381469727,18.299999237060547,2230636.0 +2011-09-08,,,,, +2011-09-11,18.25,18.399999618530273,18.200000762939453,18.25,1102559.0 +2011-09-12,18.049999237060547,18.149999618530273,17.950000762939453,17.950000762939453,1403012.0 +2011-09-13,18.149999618530273,18.149999618530273,18.0,18.100000381469727,521231.0 +2011-09-14,18.100000381469727,18.200000762939453,18.049999237060547,18.100000381469727,587426.0 +2011-09-15,,,,, +2011-09-18,18.5,18.5,18.350000381469727,18.350000381469727,800636.0 +2011-09-19,18.299999237060547,18.399999618530273,18.25,18.299999237060547,597993.0 +2011-09-20,18.299999237060547,18.549999237060547,18.299999237060547,18.450000762939453,959520.0 +2011-09-21,18.549999237060547,18.600000381469727,18.399999618530273,18.549999237060547,725793.0 +2011-09-22,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,0.0 +2011-09-25,18.25,18.25,18.049999237060547,18.100000381469727,1741358.0 +2011-09-26,18.100000381469727,18.149999618530273,17.950000762939453,18.100000381469727,3101438.0 +2011-09-27,18.200000762939453,18.200000762939453,18.049999237060547,18.149999618530273,1239326.0 +2011-09-28,18.200000762939453,18.200000762939453,18.049999237060547,18.049999237060547,1874188.0 +2011-09-29,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0 +2011-10-02,18.100000381469727,18.299999237060547,18.0,18.049999237060547,2726370.0 +2011-10-03,18.049999237060547,18.100000381469727,17.899999618530273,17.950000762939453,1486672.0 +2011-10-04,17.799999237060547,17.899999618530273,17.649999618530273,17.75,946255.0 +2011-10-05,17.850000381469727,17.950000762939453,17.799999237060547,17.899999618530273,733358.0 +2011-10-06,,,,, +2011-10-09,18.450000762939453,18.75,18.25,18.350000381469727,2373620.0 +2011-10-10,18.399999618530273,18.549999237060547,18.399999618530273,18.5,1043047.0 +2011-10-11,18.600000381469727,18.649999618530273,18.399999618530273,18.600000381469727,944823.0 +2011-10-12,18.450000762939453,18.5,18.299999237060547,18.350000381469727,624794.0 +2011-10-13,,,,, +2011-10-16,19.399999618530273,19.450000762939453,19.0,19.0,2031576.0 +2011-10-17,19.100000381469727,19.149999618530273,18.950000762939453,19.049999237060547,1857470.0 +2011-10-18,19.149999618530273,19.200000762939453,18.75,19.200000762939453,2727432.0 +2011-10-19,19.149999618530273,19.200000762939453,19.049999237060547,19.200000762939453,1165480.0 +2011-10-20,,,,, +2011-10-23,19.25,19.549999237060547,19.25,19.549999237060547,1710080.0 +2011-10-24,19.700000762939453,19.850000381469727,19.5,19.600000381469727,1828541.0 +2011-10-25,19.649999618530273,19.75,19.549999237060547,19.700000762939453,876049.0 +2011-10-26,19.649999618530273,19.700000762939453,19.5,19.649999618530273,566018.0 +2011-10-27,,,,, +2011-10-30,20.0,20.049999237060547,19.850000381469727,20.0,928735.0 +2011-10-31,19.950000762939453,20.100000381469727,19.799999237060547,20.049999237060547,950292.0 +2011-11-01,19.899999618530273,20.0,19.5,19.649999618530273,1240353.0 +2011-11-02,19.649999618530273,19.75,19.5,19.649999618530273,1089586.0 +2011-11-03,,,,, +2011-11-06,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0 +2011-11-10,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0.0 +2011-11-13,19.75,20.100000381469727,19.75,20.0,1326817.0 +2011-11-14,20.049999237060547,20.450000762939453,20.0,20.200000762939453,1920562.0 +2011-11-15,20.149999618530273,20.25,19.950000762939453,20.100000381469727,597316.0 +2011-11-16,20.049999237060547,20.149999618530273,19.899999618530273,20.0,751097.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2011-11-22,19.299999237060547,19.450000762939453,19.0,19.049999237060547,1286076.0 +2011-11-23,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0 +2011-11-24,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0 +2011-11-27,18.850000381469727,18.899999618530273,18.75,18.899999618530273,499287.0 +2011-11-28,19.0,19.200000762939453,19.0,19.200000762939453,717908.0 +2011-11-29,19.25,19.299999237060547,18.950000762939453,19.100000381469727,480846.0 +2011-11-30,19.049999237060547,19.149999618530273,18.899999618530273,19.149999618530273,426741.0 +2011-12-01,,,,, +2011-12-04,19.200000762939453,19.25,19.049999237060547,19.149999618530273,432531.0 +2011-12-05,19.100000381469727,19.450000762939453,19.049999237060547,19.399999618530273,980772.0 +2011-12-06,19.350000381469727,19.350000381469727,19.200000762939453,19.200000762939453,852204.0 +2011-12-07,19.299999237060547,19.299999237060547,19.149999618530273,19.149999618530273,708263.0 +2011-12-08,,,,, +2011-12-11,19.25,19.299999237060547,19.200000762939453,19.299999237060547,835466.0 +2011-12-12,19.299999237060547,19.299999237060547,19.149999618530273,19.200000762939453,605159.0 +2011-12-13,19.100000381469727,19.200000762939453,18.799999237060547,19.0,941507.0 +2011-12-14,18.799999237060547,19.049999237060547,18.799999237060547,19.0,850018.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,18.950000762939453,19.0,18.899999618530273,19.0,440887.0 +2011-12-20,18.950000762939453,19.0,18.899999618530273,19.0,570974.0 +2011-12-21,19.549999237060547,19.700000762939453,19.450000762939453,19.549999237060547,4053968.0 +2011-12-22,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0 +2011-12-25,19.5,19.600000381469727,19.399999618530273,19.600000381469727,1290281.0 +2011-12-26,19.600000381469727,19.649999618530273,19.5,19.649999618530273,1140961.0 +2011-12-27,19.700000762939453,19.700000762939453,19.549999237060547,19.649999618530273,1275277.0 +2011-12-28,19.600000381469727,19.75,19.5,19.700000762939453,1152756.0 +2011-12-29,,,,, +2012-01-01,19.649999618530273,19.700000762939453,19.5,19.549999237060547,902410.0 +2012-01-02,19.549999237060547,19.549999237060547,19.200000762939453,19.399999618530273,2035555.0 +2012-01-03,19.450000762939453,19.5,19.299999237060547,19.350000381469727,1899396.0 +2012-01-04,19.350000381469727,19.399999618530273,19.299999237060547,19.350000381469727,827928.0 +2012-01-05,,,,, +2012-01-08,19.25,19.299999237060547,19.200000762939453,19.299999237060547,742955.0 +2012-01-09,19.299999237060547,19.299999237060547,19.100000381469727,19.149999618530273,1075202.0 +2012-01-10,19.149999618530273,19.25,19.100000381469727,19.200000762939453,923033.0 +2012-01-11,19.25,19.399999618530273,19.200000762939453,19.299999237060547,1360934.0 +2012-01-12,,,,, +2012-01-15,19.899999618530273,19.899999618530273,19.549999237060547,19.549999237060547,2995453.0 +2012-01-16,19.649999618530273,19.649999618530273,19.450000762939453,19.450000762939453,1530077.0 +2012-01-17,19.450000762939453,19.75,19.399999618530273,19.649999618530273,2002657.0 +2012-01-18,19.5,19.899999618530273,19.5,19.75,1268384.0 +2012-01-19,,,,, +2012-01-22,20.049999237060547,20.100000381469727,19.850000381469727,19.950000762939453,1014994.0 +2012-01-23,19.950000762939453,20.0,19.899999618530273,20.0,545857.0 +2012-01-24,20.0,20.200000762939453,20.0,20.149999618530273,1058768.0 +2012-01-25,20.149999618530273,20.149999618530273,20.0,20.100000381469727,509382.0 +2012-01-26,,,,, +2012-01-29,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2012-01-30,20.049999237060547,20.100000381469727,20.0,20.100000381469727,1098422.0 +2012-01-31,20.149999618530273,20.649999618530273,20.100000381469727,20.399999618530273,3090718.0 +2012-02-01,20.5,20.5,20.299999237060547,20.399999618530273,1149480.0 +2012-02-02,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 +2012-02-05,20.600000381469727,20.649999618530273,20.399999618530273,20.600000381469727,1280186.0 +2012-02-06,20.600000381469727,20.700000762939453,20.549999237060547,20.649999618530273,1043897.0 +2012-02-07,20.649999618530273,20.850000381469727,20.649999618530273,20.75,946695.0 +2012-02-08,20.799999237060547,20.950000762939453,20.799999237060547,20.950000762939453,1287391.0 +2012-02-09,,,,, +2012-02-12,21.100000381469727,21.100000381469727,20.950000762939453,21.0,1137147.0 +2012-02-13,21.049999237060547,21.149999618530273,21.0,21.100000381469727,718015.0 +2012-02-14,21.100000381469727,21.100000381469727,20.950000762939453,21.049999237060547,585725.0 +2012-02-15,21.049999237060547,21.149999618530273,21.0,21.100000381469727,872563.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,21.399999618530273,21.799999237060547,21.399999618530273,21.75,1229796.0 +2012-02-21,21.75,21.950000762939453,21.75,21.899999618530273,2325878.0 +2012-02-22,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0 +2012-02-23,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0 +2012-02-26,22.5,22.5,21.950000762939453,22.149999618530273,2421947.0 +2012-02-27,22.149999618530273,22.25,22.049999237060547,22.100000381469727,1764220.0 +2012-02-28,22.149999618530273,22.600000381469727,20.700000762939453,22.149999618530273,5379952.0 +2012-02-29,22.200000762939453,22.450000762939453,21.950000762939453,22.350000381469727,3283357.0 +2012-03-01,,,,, +2012-03-04,22.450000762939453,22.649999618530273,22.25,22.5,2540014.0 +2012-03-05,22.450000762939453,22.700000762939453,22.399999618530273,22.600000381469727,2435135.0 +2012-03-06,22.649999618530273,22.799999237060547,22.299999237060547,22.700000762939453,3574071.0 +2012-03-07,22.399999618530273,22.899999618530273,22.299999237060547,22.75,4654352.0 +2012-03-08,,,,, +2012-03-11,23.100000381469727,23.5,23.0,23.450000762939453,3259295.0 +2012-03-12,23.600000381469727,24.100000381469727,23.5,24.0,4300870.0 +2012-03-13,24.100000381469727,24.149999618530273,23.899999618530273,24.0,2469598.0 +2012-03-14,24.100000381469727,24.399999618530273,24.100000381469727,24.299999237060547,3143594.0 +2012-03-15,,,,, +2012-03-18,24.5,24.5,24.149999618530273,24.350000381469727,2581164.0 +2012-03-19,24.450000762939453,24.549999237060547,24.350000381469727,24.450000762939453,3472633.0 +2012-03-20,24.450000762939453,24.549999237060547,24.25,24.299999237060547,2971710.0 +2012-03-21,23.049999237060547,23.75,23.0,23.450000762939453,7153540.0 +2012-03-22,,,,, +2012-03-25,23.600000381469727,23.700000762939453,23.399999618530273,23.549999237060547,2726223.0 +2012-03-26,23.549999237060547,23.649999618530273,23.299999237060547,23.450000762939453,1999563.0 +2012-03-27,23.450000762939453,23.600000381469727,23.0,23.049999237060547,3423400.0 +2012-03-28,23.0,23.149999618530273,22.700000762939453,22.899999618530273,2479763.0 +2012-03-29,,,,, +2012-04-01,23.149999618530273,24.200000762939453,23.100000381469727,23.950000762939453,7999652.0 +2012-04-02,24.049999237060547,24.200000762939453,23.799999237060547,24.149999618530273,4741468.0 +2012-04-03,24.25,24.700000762939453,24.25,24.299999237060547,4885431.0 +2012-04-04,24.25,24.399999618530273,24.100000381469727,24.100000381469727,2261778.0 +2012-04-05,,,,, +2012-04-08,23.799999237060547,23.850000381469727,22.700000762939453,23.25,3372898.0 +2012-04-09,23.0,23.450000762939453,22.799999237060547,23.350000381469727,1528111.0 +2012-04-10,23.399999618530273,23.649999618530273,22.850000381469727,23.0,2715077.0 +2012-04-11,22.700000762939453,23.0,22.149999618530273,22.799999237060547,2102475.0 +2012-04-12,,,,, +2012-04-15,22.299999237060547,22.350000381469727,21.899999618530273,21.950000762939453,1557493.0 +2012-04-16,21.850000381469727,22.049999237060547,21.200000762939453,21.600000381469727,1406445.0 +2012-04-17,21.899999618530273,22.149999618530273,21.700000762939453,22.0,2842382.0 +2012-04-18,22.049999237060547,22.100000381469727,21.850000381469727,21.899999618530273,1806284.0 +2012-04-19,,,,, +2012-04-22,22.200000762939453,22.299999237060547,21.950000762939453,21.950000762939453,982834.0 +2012-04-23,21.899999618530273,21.950000762939453,21.549999237060547,21.75,998644.0 +2012-04-24,21.75,21.75,21.600000381469727,21.649999618530273,1035236.0 +2012-04-25,21.700000762939453,21.75,21.600000381469727,21.75,1720852.0 +2012-04-26,,,,, +2012-04-29,21.850000381469727,21.899999618530273,21.700000762939453,21.700000762939453,736211.0 +2012-04-30,21.75,21.75,21.5,21.700000762939453,1192248.0 +2012-05-01,21.700000762939453,21.799999237060547,21.649999618530273,21.700000762939453,784170.0 +2012-05-02,21.799999237060547,21.799999237060547,21.649999618530273,21.75,609631.0 +2012-05-03,,,,, +2012-05-06,21.600000381469727,21.649999618530273,21.450000762939453,21.5,556133.0 +2012-05-07,21.399999618530273,21.399999618530273,21.149999618530273,21.299999237060547,886380.0 +2012-05-08,21.299999237060547,21.399999618530273,21.200000762939453,21.299999237060547,333465.0 +2012-05-09,21.200000762939453,21.25,20.549999237060547,20.75,1384302.0 +2012-05-10,20.75,20.75,20.75,20.75,0.0 +2012-05-13,20.75,20.75,20.25,20.25,787571.0 +2012-05-14,20.100000381469727,20.100000381469727,19.899999618530273,19.950000762939453,1433828.0 +2012-05-15,19.950000762939453,20.149999618530273,19.950000762939453,20.149999618530273,380824.0 +2012-05-16,19.899999618530273,20.149999618530273,19.75,20.149999618530273,753365.0 +2012-05-17,,,,, +2012-05-20,19.899999618530273,20.0,19.75,19.850000381469727,753056.0 +2012-05-21,19.899999618530273,20.049999237060547,19.850000381469727,20.049999237060547,820048.0 +2012-05-22,20.149999618530273,20.25,20.149999618530273,20.200000762939453,639475.0 +2012-05-23,20.100000381469727,20.100000381469727,20.0,20.049999237060547,464187.0 +2012-05-24,,,,, +2012-05-27,20.0,20.0,19.850000381469727,19.899999618530273,452984.0 +2012-05-28,20.0,20.049999237060547,19.899999618530273,20.0,145154.0 +2012-05-29,20.049999237060547,20.100000381469727,19.950000762939453,20.0,471026.0 +2012-05-30,19.950000762939453,20.049999237060547,19.75,19.899999618530273,549065.0 +2012-05-31,,,,, +2012-06-03,18.899999618530273,18.950000762939453,18.600000381469727,18.799999237060547,1054052.0 +2012-06-04,18.700000762939453,18.799999237060547,18.549999237060547,18.600000381469727,1193708.0 +2012-06-05,18.700000762939453,18.799999237060547,18.549999237060547,18.549999237060547,712611.0 +2012-06-06,18.600000381469727,18.700000762939453,18.299999237060547,18.299999237060547,806596.0 +2012-06-07,,,,, +2012-06-10,18.149999618530273,18.299999237060547,17.950000762939453,18.299999237060547,403313.0 +2012-06-11,18.450000762939453,18.5,18.299999237060547,18.350000381469727,1123734.0 +2012-06-12,18.149999618530273,18.149999618530273,17.950000762939453,17.950000762939453,939321.0 +2012-06-13,18.049999237060547,18.100000381469727,18.0,18.0,776793.0 +2012-06-14,,,,, +2012-06-17,18.049999237060547,18.200000762939453,18.0,18.0,818595.0 +2012-06-18,18.149999618530273,18.149999618530273,18.0,18.149999618530273,747170.0 +2012-06-19,18.149999618530273,18.200000762939453,18.049999237060547,18.149999618530273,593397.0 +2012-06-20,18.200000762939453,18.299999237060547,18.149999618530273,18.200000762939453,321750.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-06-26,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-06-27,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-06-28,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-07-01,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-07-02,18.049999237060547,18.100000381469727,18.0,18.049999237060547,440562.0 +2012-07-03,18.049999237060547,18.149999618530273,18.049999237060547,18.049999237060547,449458.0 +2012-07-04,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,385566.0 +2012-07-05,,,,, +2012-07-08,18.049999237060547,18.049999237060547,17.950000762939453,18.049999237060547,277965.0 +2012-07-09,18.049999237060547,18.049999237060547,17.850000381469727,17.950000762939453,386444.0 +2012-07-10,17.950000762939453,18.0,17.700000762939453,17.799999237060547,346516.0 +2012-07-11,17.75,17.799999237060547,17.549999237060547,17.700000762939453,368293.0 +2012-07-12,,,,, +2012-07-15,17.799999237060547,17.799999237060547,17.549999237060547,17.649999618530273,433559.0 +2012-07-16,17.600000381469727,18.049999237060547,17.600000381469727,18.0,792254.0 +2012-07-17,17.950000762939453,18.049999237060547,17.899999618530273,17.950000762939453,318171.0 +2012-07-18,17.899999618530273,18.200000762939453,17.850000381469727,18.049999237060547,615040.0 +2012-07-19,,,,, +2012-07-22,18.149999618530273,18.200000762939453,18.049999237060547,18.149999618530273,366824.0 +2012-07-23,18.149999618530273,18.25,18.049999237060547,18.049999237060547,255497.0 +2012-07-24,18.049999237060547,18.200000762939453,18.0,18.149999618530273,298833.0 +2012-07-25,18.049999237060547,18.149999618530273,18.0,18.100000381469727,372843.0 +2012-07-26,,,,, +2012-07-29,18.649999618530273,19.0,18.649999618530273,18.899999618530273,1049352.0 +2012-07-30,19.0,19.0,18.799999237060547,18.950000762939453,465615.0 +2012-07-31,19.0,19.299999237060547,18.899999618530273,19.299999237060547,787048.0 +2012-08-01,18.75,19.25,18.700000762939453,19.200000762939453,1102841.0 +2012-08-02,,,,, +2012-08-05,19.0,19.0,18.850000381469727,19.0,485883.0 +2012-08-06,18.950000762939453,19.200000762939453,18.899999618530273,19.100000381469727,493339.0 +2012-08-07,19.149999618530273,19.25,19.100000381469727,19.200000762939453,577032.0 +2012-08-08,19.100000381469727,19.25,19.100000381469727,19.25,461145.0 +2012-08-09,,,,, +2012-08-12,19.149999618530273,19.25,19.049999237060547,19.100000381469727,581646.0 +2012-08-13,19.049999237060547,19.149999618530273,19.049999237060547,19.049999237060547,473423.0 +2012-08-14,19.0,19.149999618530273,18.75,19.049999237060547,957883.0 +2012-08-15,19.100000381469727,19.149999618530273,19.0,19.100000381469727,440017.0 +2012-08-16,,,,, +2012-08-19,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2012-08-23,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2012-08-26,19.350000381469727,19.399999618530273,19.25,19.399999618530273,102258.0 +2012-08-27,19.399999618530273,19.75,19.299999237060547,19.700000762939453,608618.0 +2012-08-28,19.649999618530273,19.75,19.549999237060547,19.700000762939453,458237.0 +2012-08-29,19.649999618530273,19.649999618530273,19.549999237060547,19.649999618530273,301703.0 +2012-08-30,,,,, +2012-09-02,19.5,19.600000381469727,19.399999618530273,19.399999618530273,340748.0 +2012-09-03,19.5,19.649999618530273,19.450000762939453,19.549999237060547,546345.0 +2012-09-04,19.5,19.600000381469727,19.399999618530273,19.549999237060547,642333.0 +2012-09-05,,,,, +2012-09-06,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0 +2012-09-09,19.649999618530273,19.75,19.649999618530273,19.700000762939453,437756.0 +2012-09-10,19.649999618530273,19.850000381469727,19.649999618530273,19.700000762939453,605149.0 +2012-09-11,19.850000381469727,19.899999618530273,19.799999237060547,19.850000381469727,259375.0 +2012-09-12,19.899999618530273,19.899999618530273,19.799999237060547,19.850000381469727,264926.0 +2012-09-13,,,,, +2012-09-16,20.100000381469727,20.200000762939453,20.049999237060547,20.100000381469727,464879.0 +2012-09-17,20.049999237060547,20.100000381469727,19.950000762939453,20.0,368946.0 +2012-09-18,19.899999618530273,20.100000381469727,19.899999618530273,20.0,339256.0 +2012-09-19,20.100000381469727,20.149999618530273,19.899999618530273,20.0,676164.0 +2012-09-20,,,,, +2012-09-24,19.75,19.75,19.200000762939453,19.649999618530273,591417.0 +2012-09-25,19.5,19.5,19.299999237060547,19.5,290845.0 +2012-09-26,19.399999618530273,19.450000762939453,19.25,19.299999237060547,196626.0 +2012-09-27,,,,, +2012-09-30,19.049999237060547,19.25,19.0,19.100000381469727,228345.0 +2012-10-01,19.200000762939453,19.450000762939453,19.149999618530273,19.450000762939453,341280.0 +2012-10-02,19.350000381469727,19.5,19.25,19.25,224156.0 +2012-10-03,19.25,19.5,19.149999618530273,19.5,496302.0 +2012-10-04,,,,, +2012-10-07,19.350000381469727,19.399999618530273,19.149999618530273,19.25,274562.0 +2012-10-08,19.25,19.25,18.899999618530273,19.100000381469727,320128.0 +2012-10-09,19.049999237060547,19.25,19.0,19.25,220261.0 +2012-10-10,19.25,19.25,19.100000381469727,19.25,126440.0 +2012-10-11,,,,, +2012-10-14,19.0,19.100000381469727,18.600000381469727,18.700000762939453,333853.0 +2012-10-15,18.649999618530273,18.850000381469727,18.5,18.75,249891.0 +2012-10-16,18.700000762939453,18.899999618530273,18.700000762939453,18.75,281626.0 +2012-10-17,18.899999618530273,19.200000762939453,18.899999618530273,19.049999237060547,533940.0 +2012-10-18,,,,, +2012-10-21,19.350000381469727,19.350000381469727,18.850000381469727,18.950000762939453,507821.0 +2012-10-22,18.799999237060547,19.149999618530273,18.600000381469727,18.950000762939453,188876.0 +2012-10-23,19.0,19.0,18.850000381469727,18.850000381469727,161846.0 +2012-10-24,18.700000762939453,19.149999618530273,18.700000762939453,19.100000381469727,206581.0 +2012-10-25,,,,, +2012-10-28,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2012-11-01,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2012-11-04,18.899999618530273,18.950000762939453,18.899999618530273,18.950000762939453,150635.0 +2012-11-05,18.950000762939453,19.0,18.950000762939453,18.950000762939453,274428.0 +2012-11-06,18.899999618530273,19.100000381469727,18.899999618530273,19.0,462875.0 +2012-11-07,19.049999237060547,19.100000381469727,19.0,19.049999237060547,258958.0 +2012-11-08,,,,, +2012-11-11,18.899999618530273,18.950000762939453,18.799999237060547,18.850000381469727,203678.0 +2012-11-12,18.799999237060547,18.850000381469727,18.799999237060547,18.799999237060547,147923.0 +2012-11-13,18.799999237060547,18.799999237060547,18.75,18.75,170944.0 +2012-11-14,18.850000381469727,18.850000381469727,18.75,18.75,188761.0 +2012-11-15,,,,, +2012-11-18,18.75,18.850000381469727,18.700000762939453,18.75,94621.0 +2012-11-19,18.649999618530273,18.700000762939453,18.25,18.399999618530273,398898.0 +2012-11-20,18.399999618530273,18.450000762939453,18.25,18.350000381469727,252666.0 +2012-11-21,18.25,18.450000762939453,18.25,18.25,257745.0 +2012-11-22,,,,, +2012-11-25,18.350000381469727,18.350000381469727,18.0,18.100000381469727,305961.0 +2012-11-26,18.149999618530273,18.399999618530273,17.950000762939453,18.25,224209.0 +2012-11-27,18.200000762939453,18.25,17.950000762939453,18.049999237060547,229365.0 +2012-11-28,18.0,18.100000381469727,17.950000762939453,18.0,679058.0 +2012-11-29,,,,, +2012-12-02,18.0,18.0,18.0,18.0,0.0 +2012-12-03,18.5,18.700000762939453,18.5,18.700000762939453,316169.0 +2012-12-04,18.5,18.700000762939453,18.5,18.600000381469727,203755.0 +2012-12-05,18.5,18.600000381469727,18.5,18.600000381469727,98901.0 +2012-12-06,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2012-12-09,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2012-12-10,18.5,18.600000381469727,18.299999237060547,18.399999618530273,453374.0 +2012-12-11,18.299999237060547,18.549999237060547,18.25,18.5,208167.0 +2012-12-12,18.549999237060547,18.700000762939453,18.549999237060547,18.649999618530273,200185.0 +2012-12-13,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0 +2012-12-16,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0 +2012-12-17,19.0,19.149999618530273,19.0,19.149999618530273,540171.0 +2012-12-18,19.149999618530273,19.149999618530273,19.049999237060547,19.049999237060547,419607.0 +2012-12-19,19.049999237060547,19.200000762939453,19.049999237060547,19.200000762939453,276950.0 +2012-12-20,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2012-12-23,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2012-12-24,19.100000381469727,19.100000381469727,18.950000762939453,19.0,743232.0 +2012-12-25,19.049999237060547,19.200000762939453,19.0,19.200000762939453,649973.0 +2012-12-26,19.100000381469727,19.25,18.950000762939453,19.200000762939453,382157.0 +2012-12-27,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2012-12-30,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2012-12-31,18.950000762939453,19.100000381469727,18.950000762939453,19.100000381469727,179320.0 +2013-01-01,19.100000381469727,19.25,19.049999237060547,19.25,206584.0 +2013-01-02,19.299999237060547,19.5,19.25,19.5,586732.0 +2013-01-03,19.5,19.5,19.5,19.5,0.0 +2013-01-06,19.5,19.5,19.5,19.5,0.0 +2013-01-07,19.649999618530273,19.700000762939453,19.549999237060547,19.649999618530273,385090.0 +2013-01-08,19.600000381469727,19.649999618530273,19.25,19.450000762939453,618172.0 +2013-01-09,19.399999618530273,19.649999618530273,19.399999618530273,19.600000381469727,466331.0 +2013-01-10,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0 +2013-01-13,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0 +2013-01-14,19.450000762939453,19.5,19.200000762939453,19.450000762939453,312910.0 +2013-01-15,19.299999237060547,19.299999237060547,18.799999237060547,19.0,1142188.0 +2013-01-16,18.950000762939453,19.0,18.799999237060547,19.0,255244.0 +2013-01-17,19.0,19.0,19.0,19.0,0.0 +2013-01-20,19.0,19.0,19.0,19.0,0.0 +2013-01-21,19.100000381469727,19.149999618530273,19.0,19.149999618530273,752444.0 +2013-01-22,19.049999237060547,19.049999237060547,18.850000381469727,18.950000762939453,658652.0 +2013-01-23,18.950000762939453,19.25,18.950000762939453,19.149999618530273,556190.0 +2013-01-24,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0 +2013-01-27,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0 +2013-01-28,18.950000762939453,19.049999237060547,18.950000762939453,19.0,313239.0 +2013-01-29,19.0,19.0,18.950000762939453,19.0,395280.0 +2013-01-30,19.0,19.049999237060547,18.950000762939453,19.049999237060547,259692.0 +2013-01-31,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0 +2013-02-03,19.049999237060547,19.049999237060547,19.049999237060547,19.049999237060547,0.0 +2013-02-04,19.0,19.0,18.899999618530273,19.0,203690.0 +2013-02-05,18.899999618530273,19.0,18.799999237060547,18.899999618530273,403110.0 +2013-02-06,18.950000762939453,19.149999618530273,18.850000381469727,18.950000762939453,391451.0 +2013-02-07,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0 +2013-02-10,18.950000762939453,18.950000762939453,18.950000762939453,18.950000762939453,0.0 +2013-02-11,19.0,19.200000762939453,19.0,19.200000762939453,465709.0 +2013-02-12,19.149999618530273,19.149999618530273,19.100000381469727,19.149999618530273,146749.0 +2013-02-13,19.149999618530273,19.149999618530273,19.0,19.100000381469727,264711.0 +2013-02-14,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2013-02-17,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2013-02-18,19.049999237060547,19.100000381469727,19.0,19.100000381469727,110086.0 +2013-02-19,19.0,19.049999237060547,18.899999618530273,19.0,247257.0 +2013-02-20,19.049999237060547,19.100000381469727,19.0,19.0,137672.0 +2013-02-21,19.0,19.0,19.0,19.0,0.0 +2013-02-24,19.0,19.0,19.0,19.0,0.0 +2013-02-25,19.100000381469727,19.149999618530273,19.049999237060547,19.149999618530273,199981.0 +2013-02-26,19.049999237060547,19.100000381469727,19.049999237060547,19.100000381469727,85143.0 +2013-02-27,19.100000381469727,19.100000381469727,18.950000762939453,19.0,522178.0 +2013-02-28,19.0,19.0,19.0,19.0,0.0 +2013-03-03,19.0,19.0,19.0,19.0,0.0 +2013-03-04,18.899999618530273,18.899999618530273,18.649999618530273,18.75,896482.0 +2013-03-05,18.75,18.899999618530273,18.75,18.899999618530273,433223.0 +2013-03-06,18.950000762939453,19.0,18.850000381469727,19.0,242076.0 +2013-03-07,19.0,19.0,19.0,19.0,0.0 +2013-03-10,19.0,19.0,19.0,19.0,0.0 +2013-03-11,19.100000381469727,19.149999618530273,19.049999237060547,19.100000381469727,179007.0 +2013-03-12,19.100000381469727,19.149999618530273,19.049999237060547,19.100000381469727,130898.0 +2013-03-13,19.100000381469727,19.200000762939453,19.049999237060547,19.149999618530273,370356.0 +2013-03-14,19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0.0 +2013-03-17,18.5,18.600000381469727,18.399999618530273,18.600000381469727,492237.0 +2013-03-18,18.600000381469727,18.600000381469727,18.5,18.600000381469727,189172.0 +2013-03-19,18.600000381469727,18.75,18.600000381469727,18.649999618530273,190429.0 +2013-03-20,18.649999618530273,18.700000762939453,18.600000381469727,18.649999618530273,85446.0 +2013-03-21,,,,, +2013-03-24,18.75,18.899999618530273,18.700000762939453,18.799999237060547,245705.0 +2013-03-25,18.850000381469727,18.950000762939453,18.75,18.899999618530273,312628.0 +2013-03-26,18.899999618530273,19.149999618530273,18.899999618530273,19.100000381469727,1394498.0 +2013-03-27,19.049999237060547,19.25,19.0,19.200000762939453,702662.0 +2013-03-28,,,,, +2013-03-31,19.200000762939453,19.200000762939453,19.049999237060547,19.100000381469727,234627.0 +2013-04-01,19.049999237060547,19.100000381469727,19.049999237060547,19.100000381469727,352412.0 +2013-04-02,19.100000381469727,19.149999618530273,19.0,19.100000381469727,184470.0 +2013-04-03,19.149999618530273,19.149999618530273,18.950000762939453,19.049999237060547,265687.0 +2013-04-04,,,,, +2013-04-07,19.0,19.0,18.850000381469727,18.950000762939453,223134.0 +2013-04-08,19.0,19.0,18.899999618530273,18.899999618530273,322477.0 +2013-04-09,18.950000762939453,19.0,18.899999618530273,19.0,75565.0 +2013-04-10,18.950000762939453,19.0,18.899999618530273,18.950000762939453,358017.0 +2013-04-11,,,,, +2013-04-14,18.850000381469727,19.0,18.799999237060547,19.0,413305.0 +2013-04-15,19.0,19.0,18.850000381469727,18.850000381469727,281619.0 +2013-04-16,18.799999237060547,18.799999237060547,18.700000762939453,18.75,307919.0 +2013-04-17,18.700000762939453,18.899999618530273,18.700000762939453,18.799999237060547,219246.0 +2013-04-18,,,,, +2013-04-21,18.700000762939453,19.0,18.5,18.899999618530273,1851385.0 +2013-04-22,18.899999618530273,19.0,18.799999237060547,19.0,723841.0 +2013-04-23,19.0,19.0,18.899999618530273,19.0,144951.0 +2013-04-24,19.0,19.0,18.899999618530273,19.0,342336.0 +2013-04-25,,,,, +2013-04-28,18.899999618530273,19.100000381469727,18.899999618530273,19.0,646354.0 +2013-04-29,19.0,19.399999618530273,19.0,19.350000381469727,1689774.0 +2013-04-30,19.350000381469727,19.5,19.25,19.5,607609.0 +2013-05-01,19.5,20.049999237060547,19.5,20.049999237060547,1620487.0 +2013-05-02,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0.0 +2013-05-05,20.299999237060547,20.350000381469727,20.25,20.299999237060547,490439.0 +2013-05-06,20.25,20.350000381469727,20.25,20.25,518511.0 +2013-05-07,20.149999618530273,20.549999237060547,20.149999618530273,20.549999237060547,540346.0 +2013-05-08,20.5,20.950000762939453,20.5,20.649999618530273,1200336.0 +2013-05-09,,,,, +2013-05-12,20.649999618530273,20.850000381469727,20.600000381469727,20.75,636471.0 +2013-05-13,20.700000762939453,20.700000762939453,20.649999618530273,20.700000762939453,915999.0 +2013-05-14,20.600000381469727,21.200000762939453,20.600000381469727,21.0,949552.0 +2013-05-15,21.0,21.149999618530273,20.600000381469727,20.899999618530273,590142.0 +2013-05-16,,,,, +2013-05-19,21.200000762939453,21.299999237060547,21.149999618530273,21.149999618530273,873183.0 +2013-05-20,21.200000762939453,21.200000762939453,21.049999237060547,21.149999618530273,202299.0 +2013-05-21,21.100000381469727,21.25,21.100000381469727,21.149999618530273,408277.0 +2013-05-22,21.200000762939453,21.200000762939453,21.049999237060547,21.149999618530273,344768.0 +2013-05-23,,,,, +2013-05-26,21.0,21.100000381469727,21.0,21.049999237060547,145581.0 +2013-05-27,21.0,21.149999618530273,21.0,21.149999618530273,424168.0 +2013-05-28,21.100000381469727,21.649999618530273,21.049999237060547,21.649999618530273,1653693.0 +2013-05-29,21.600000381469727,21.649999618530273,21.399999618530273,21.5,332909.0 +2013-05-30,,,,, +2013-06-02,21.75,21.799999237060547,21.549999237060547,21.799999237060547,766566.0 +2013-06-03,21.700000762939453,22.0,21.700000762939453,21.899999618530273,1226714.0 +2013-06-04,22.0,22.600000381469727,21.950000762939453,22.5,1918653.0 +2013-06-05,22.850000381469727,23.299999237060547,22.850000381469727,23.100000381469727,2893346.0 +2013-06-06,,,,, +2013-06-09,23.149999618530273,23.149999618530273,23.0,23.100000381469727,283640.0 +2013-06-10,23.100000381469727,23.149999618530273,22.5,22.75,854132.0 +2013-06-11,22.75,22.850000381469727,22.5,22.649999618530273,786985.0 +2013-06-12,22.700000762939453,22.799999237060547,22.600000381469727,22.799999237060547,167979.0 +2013-06-13,,,,, +2013-06-16,21.549999237060547,22.149999618530273,21.549999237060547,21.899999618530273,519471.0 +2013-06-17,22.0,22.25,21.950000762939453,22.149999618530273,145156.0 +2013-06-18,22.200000762939453,22.399999618530273,22.149999618530273,22.399999618530273,358120.0 +2013-06-19,22.5,22.649999618530273,22.5,22.5,226324.0 +2013-06-20,,,,, +2013-06-23,22.5,22.700000762939453,22.5,22.649999618530273,184195.0 +2013-06-24,22.5,22.75,22.5,22.75,240728.0 +2013-06-25,22.700000762939453,23.049999237060547,22.700000762939453,22.899999618530273,531972.0 +2013-06-26,22.899999618530273,22.899999618530273,22.700000762939453,22.799999237060547,106071.0 +2013-06-27,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0 +2013-06-30,22.799999237060547,22.850000381469727,22.600000381469727,22.700000762939453,208911.0 +2013-07-01,22.450000762939453,23.0,22.450000762939453,23.0,374340.0 +2013-07-02,22.850000381469727,23.399999618530273,22.850000381469727,23.399999618530273,918268.0 +2013-07-03,23.399999618530273,23.600000381469727,23.299999237060547,23.5,494882.0 +2013-07-04,23.5,23.5,23.5,23.5,0.0 +2013-07-07,24.0,24.0,23.75,23.899999618530273,229838.0 +2013-07-08,23.850000381469727,23.850000381469727,23.450000762939453,23.5,349054.0 +2013-07-09,23.700000762939453,23.700000762939453,23.549999237060547,23.600000381469727,184535.0 +2013-07-10,23.600000381469727,23.700000762939453,23.549999237060547,23.649999618530273,177821.0 +2013-07-11,,,,, +2013-07-14,23.5,24.0,23.5,24.0,750291.0 +2013-07-15,24.0,24.0,23.5,23.5,382713.0 +2013-07-16,23.5,23.600000381469727,23.350000381469727,23.600000381469727,680279.0 +2013-07-17,23.649999618530273,24.25,23.649999618530273,24.049999237060547,1622598.0 +2013-07-18,,,,, +2013-07-21,23.850000381469727,24.350000381469727,23.850000381469727,24.25,733586.0 +2013-07-22,24.25,25.0,24.25,24.899999618530273,1688174.0 +2013-07-23,24.5,24.549999237060547,24.149999618530273,24.149999618530273,651057.0 +2013-07-24,24.200000762939453,24.299999237060547,23.799999237060547,23.850000381469727,827758.0 +2013-07-25,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2013-07-28,24.0,24.100000381469727,23.700000762939453,24.100000381469727,460695.0 +2013-07-29,24.100000381469727,24.350000381469727,24.0,24.25,529949.0 +2013-07-30,24.200000762939453,24.549999237060547,24.200000762939453,24.5,539493.0 +2013-07-31,24.299999237060547,24.799999237060547,24.25,24.549999237060547,487651.0 +2013-08-01,24.5,24.75,24.25,24.700000762939453,307065.0 +2013-08-04,24.600000381469727,24.799999237060547,24.299999237060547,24.600000381469727,842500.0 +2013-08-05,24.450000762939453,25.100000381469727,24.450000762939453,24.950000762939453,1568662.0 +2013-08-11,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0 +2013-08-13,24.950000762939453,24.950000762939453,24.700000762939453,24.700000762939453,928100.0 +2013-08-14,24.700000762939453,24.700000762939453,24.600000381469727,24.649999618530273,77660.0 +2013-08-15,24.549999237060547,24.899999618530273,24.5,24.850000381469727,567579.0 +2013-08-18,,,,, +2013-08-19,25.299999237060547,25.5,25.0,25.5,1394263.0 +2013-08-20,25.200000762939453,25.5,25.0,25.100000381469727,581842.0 +2013-08-21,25.0,25.299999237060547,24.899999618530273,25.299999237060547,788449.0 +2013-08-22,25.100000381469727,25.299999237060547,25.0,25.100000381469727,765699.0 +2013-08-25,25.200000762939453,25.299999237060547,25.0,25.0,760849.0 +2013-08-26,24.950000762939453,25.0,24.700000762939453,24.700000762939453,429564.0 +2013-08-27,24.700000762939453,24.700000762939453,23.75,23.850000381469727,914757.0 +2013-08-28,23.700000762939453,24.0,23.399999618530273,23.75,504748.0 +2013-08-29,23.75,24.0,23.75,23.75,285162.0 +2013-09-01,24.049999237060547,24.399999618530273,24.049999237060547,24.200000762939453,467043.0 +2013-09-02,24.299999237060547,24.700000762939453,24.299999237060547,24.600000381469727,1002909.0 +2013-09-03,24.600000381469727,24.850000381469727,24.399999618530273,24.549999237060547,1963946.0 +2013-09-04,24.350000381469727,24.399999618530273,24.100000381469727,24.100000381469727,748092.0 +2013-09-05,24.200000762939453,24.600000381469727,23.0,23.799999237060547,678284.0 +2013-09-08,23.899999618530273,24.149999618530273,23.899999618530273,24.0,323582.0 +2013-09-09,24.0,24.100000381469727,23.850000381469727,24.100000381469727,122299.0 +2013-09-10,24.600000381469727,25.0,24.600000381469727,24.899999618530273,1905292.0 +2013-09-11,24.899999618530273,25.0,24.850000381469727,24.950000762939453,498026.0 +2013-09-12,24.75,25.100000381469727,24.75,25.0,422110.0 +2013-09-15,25.200000762939453,25.399999618530273,25.0,25.100000381469727,915528.0 +2013-09-16,25.100000381469727,25.299999237060547,25.0,25.200000762939453,467288.0 +2013-09-17,25.100000381469727,25.299999237060547,24.950000762939453,25.0,558234.0 +2013-09-18,25.0,25.0,24.799999237060547,24.850000381469727,359894.0 +2013-09-19,25.0,25.0,24.850000381469727,24.950000762939453,854342.0 +2013-09-24,25.0,25.100000381469727,24.75,24.950000762939453,865395.0 +2013-09-25,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0 +2013-09-26,25.0,25.100000381469727,24.899999618530273,25.100000381469727,474686.0 +2013-09-29,25.0,25.100000381469727,24.75,24.799999237060547,254479.0 +2013-09-30,24.850000381469727,25.0,24.850000381469727,24.950000762939453,272518.0 +2013-10-01,24.799999237060547,25.100000381469727,24.799999237060547,25.100000381469727,317910.0 +2013-10-02,25.100000381469727,25.299999237060547,25.0,25.100000381469727,246413.0 +2013-10-03,25.100000381469727,25.299999237060547,25.100000381469727,25.299999237060547,403590.0 +2013-10-06,25.299999237060547,25.299999237060547,24.200000762939453,25.200000762939453,777835.0 +2013-10-07,25.0,25.0,24.600000381469727,24.899999618530273,198396.0 +2013-10-08,24.850000381469727,24.850000381469727,24.75,24.799999237060547,60312.0 +2013-10-09,24.700000762939453,24.850000381469727,24.600000381469727,24.799999237060547,106302.0 +2013-10-10,24.899999618530273,25.700000762939453,24.899999618530273,25.5,1395245.0 +2013-10-13,25.5,25.5,25.5,25.5,0.0 +2013-10-20,25.799999237060547,26.700000762939453,25.700000762939453,26.0,2999327.0 +2013-10-21,25.899999618530273,26.299999237060547,25.600000381469727,26.299999237060547,1122981.0 +2013-10-22,26.100000381469727,26.5,26.0,26.0,1072515.0 +2013-10-23,25.899999618530273,25.899999618530273,25.5,25.600000381469727,773408.0 +2013-10-24,25.5,25.899999618530273,25.5,25.799999237060547,235949.0 +2013-10-27,25.600000381469727,25.899999618530273,25.5,25.700000762939453,266889.0 +2013-10-28,25.600000381469727,25.899999618530273,25.5,25.700000762939453,382039.0 +2013-10-29,25.600000381469727,25.600000381469727,25.399999618530273,25.5,429651.0 +2013-10-30,25.600000381469727,26.0,25.399999618530273,26.0,525650.0 +2013-10-31,25.899999618530273,26.799999237060547,25.899999618530273,26.399999618530273,1448525.0 +2013-11-03,26.5,26.5,26.100000381469727,26.200000762939453,244474.0 +2013-11-04,26.299999237060547,26.5,26.100000381469727,26.5,277644.0 +2013-11-05,26.299999237060547,26.700000762939453,26.200000762939453,26.399999618530273,625476.0 +2013-11-06,26.5,26.899999618530273,26.5,26.899999618530273,669424.0 +2013-11-07,26.899999618530273,27.0,26.5,26.799999237060547,708063.0 +2013-11-10,26.799999237060547,26.799999237060547,26.100000381469727,26.399999618530273,539561.0 +2013-11-11,26.399999618530273,26.700000762939453,26.299999237060547,26.399999618530273,396108.0 +2013-11-12,26.5,27.0,26.5,26.899999618530273,1231097.0 +2013-11-13,26.799999237060547,27.0,26.5,26.5,677459.0 +2013-11-14,26.5,26.899999618530273,26.5,26.600000381469727,561828.0 +2013-11-17,26.799999237060547,27.0,26.600000381469727,26.700000762939453,641135.0 +2013-11-18,26.600000381469727,26.799999237060547,26.399999618530273,26.600000381469727,374848.0 +2013-11-19,26.700000762939453,26.700000762939453,26.399999618530273,26.600000381469727,229116.0 +2013-11-20,26.600000381469727,27.0,26.600000381469727,27.0,330758.0 +2013-11-21,27.0,27.700000762939453,27.0,27.600000381469727,1612524.0 +2013-11-24,27.799999237060547,28.600000381469727,27.799999237060547,28.399999618530273,2175490.0 +2013-11-25,28.399999618530273,29.0,28.399999618530273,29.0,1156781.0 +2013-11-26,29.0,29.0,28.399999618530273,28.399999618530273,773270.0 +2013-11-27,28.299999237060547,28.600000381469727,28.200000762939453,28.5,362363.0 +2013-11-28,28.600000381469727,28.700000762939453,28.299999237060547,28.5,585546.0 +2013-12-01,28.5,28.5,28.0,28.299999237060547,369228.0 +2013-12-02,28.399999618530273,29.0,28.299999237060547,28.700000762939453,625020.0 +2013-12-03,28.799999237060547,29.200000762939453,28.5,28.700000762939453,1462846.0 +2013-12-04,28.399999618530273,29.0,28.299999237060547,28.799999237060547,901237.0 +2013-12-05,29.0,29.299999237060547,28.700000762939453,29.0,1501022.0 +2013-12-08,29.399999618530273,29.399999618530273,29.0,29.200000762939453,565273.0 +2013-12-09,29.200000762939453,29.299999237060547,29.100000381469727,29.100000381469727,362058.0 +2013-12-10,29.100000381469727,29.399999618530273,29.0,29.200000762939453,585080.0 +2013-12-11,29.100000381469727,29.700000762939453,29.0,29.399999618530273,434200.0 +2013-12-12,29.299999237060547,29.299999237060547,29.0,29.299999237060547,3012947.0 +2013-12-15,29.299999237060547,29.700000762939453,29.200000762939453,29.299999237060547,577649.0 +2013-12-16,29.299999237060547,29.299999237060547,29.0,29.200000762939453,250439.0 +2013-12-17,29.100000381469727,29.100000381469727,28.799999237060547,29.0,501686.0 +2013-12-18,29.0,29.5,28.799999237060547,29.0,769349.0 +2013-12-19,29.100000381469727,30.200000762939453,29.100000381469727,30.0,1048350.0 +2013-12-22,30.0,30.0,29.799999237060547,29.799999237060547,565798.0 +2013-12-23,30.0,30.200000762939453,29.899999618530273,30.200000762939453,646189.0 +2013-12-24,30.100000381469727,30.200000762939453,30.100000381469727,30.100000381469727,178810.0 +2013-12-25,30.100000381469727,30.299999237060547,30.100000381469727,30.299999237060547,226368.0 +2013-12-26,30.299999237060547,30.5,30.200000762939453,30.399999618530273,158314.0 +2013-12-29,30.100000381469727,30.600000381469727,30.100000381469727,30.600000381469727,166373.0 +2013-12-30,30.299999237060547,31.299999237060547,30.299999237060547,31.0,428702.0 +2013-12-31,31.200000762939453,32.099998474121094,31.200000762939453,31.799999237060547,807396.0 +2014-01-01,31.799999237060547,32.29999923706055,31.600000381469727,32.20000076293945,420044.0 +2014-01-02,32.400001525878906,32.900001525878906,32.20000076293945,32.900001525878906,422942.0 +2014-01-05,32.900001525878906,33.0,32.20000076293945,32.79999923706055,305414.0 +2014-01-06,32.79999923706055,32.79999923706055,31.799999237060547,31.799999237060547,267332.0 +2014-01-07,31.799999237060547,32.400001525878906,31.200000762939453,32.29999923706055,643699.0 +2014-01-08,32.099998474121094,32.099998474121094,31.600000381469727,32.0,728827.0 +2014-01-09,31.899999618530273,32.0,31.600000381469727,31.799999237060547,770868.0 +2014-01-12,31.799999237060547,32.0,31.5,32.0,108962.0 +2014-01-13,31.700000762939453,32.5,31.700000762939453,32.5,647463.0 +2014-01-14,32.5,32.5,32.5,32.5,0.0 +2014-01-15,32.099998474121094,32.400001525878906,32.0,32.29999923706055,322130.0 +2014-01-16,31.600000381469727,32.099998474121094,31.600000381469727,31.899999618530273,677348.0 +2014-01-19,31.600000381469727,32.0,30.799999237060547,31.600000381469727,1898744.0 +2014-01-20,31.799999237060547,31.799999237060547,31.299999237060547,31.299999237060547,341917.0 +2014-01-21,31.299999237060547,31.700000762939453,30.799999237060547,31.5,206788.0 +2014-01-22,31.299999237060547,31.899999618530273,31.299999237060547,31.600000381469727,305709.0 +2014-01-23,31.700000762939453,31.799999237060547,31.299999237060547,31.399999618530273,156720.0 +2014-01-26,31.0,31.299999237060547,30.799999237060547,31.100000381469727,270722.0 +2014-01-27,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,396235.0 +2014-01-28,31.0,32.0,30.899999618530273,32.0,952032.0 +2014-01-29,31.899999618530273,32.0,31.600000381469727,31.700000762939453,190487.0 +2014-01-30,31.700000762939453,32.0,31.299999237060547,31.700000762939453,253306.0 +2014-02-02,31.700000762939453,31.899999618530273,31.5,31.700000762939453,387743.0 +2014-02-03,31.5,31.899999618530273,31.399999618530273,31.5,331335.0 +2014-02-04,30.700000762939453,31.200000762939453,30.5,31.100000381469727,471629.0 +2014-02-05,31.100000381469727,31.799999237060547,31.0,31.700000762939453,670982.0 +2014-02-06,31.5,31.700000762939453,31.399999618530273,31.399999618530273,247298.0 +2014-02-09,31.399999618530273,31.5,30.799999237060547,31.100000381469727,753199.0 +2014-02-10,31.0,31.100000381469727,30.5,30.799999237060547,514816.0 +2014-02-11,30.899999618530273,31.100000381469727,30.700000762939453,30.799999237060547,362314.0 +2014-02-12,30.899999618530273,31.0,30.5,30.799999237060547,176824.0 +2014-02-13,30.600000381469727,30.799999237060547,30.5,30.600000381469727,182580.0 +2014-02-16,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,181927.0 +2014-02-17,30.399999618530273,30.5,29.899999618530273,30.100000381469727,897038.0 +2014-02-18,30.100000381469727,30.299999237060547,30.0,30.0,545941.0 +2014-02-19,30.0,30.5,29.899999618530273,30.200000762939453,680283.0 +2014-02-20,30.299999237060547,30.299999237060547,30.0,30.0,805094.0 +2014-02-23,30.0,30.100000381469727,29.799999237060547,30.100000381469727,648749.0 +2014-02-24,30.0,30.0,29.799999237060547,29.899999618530273,504604.0 +2014-02-25,29.899999618530273,30.5,29.600000381469727,29.899999618530273,1187649.0 +2014-02-26,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,944061.0 +2014-02-27,29.899999618530273,30.200000762939453,29.799999237060547,30.0,732286.0 +2014-03-02,30.0,30.100000381469727,29.600000381469727,29.600000381469727,477052.0 +2014-03-03,29.799999237060547,29.899999618530273,29.0,29.100000381469727,880699.0 +2014-03-04,29.399999618530273,29.799999237060547,29.299999237060547,29.700000762939453,568854.0 +2014-03-05,29.700000762939453,30.0,29.399999618530273,29.799999237060547,566520.0 +2014-03-06,29.799999237060547,30.399999618530273,29.799999237060547,30.299999237060547,644210.0 +2014-03-09,30.399999618530273,30.600000381469727,30.299999237060547,30.5,706716.0 +2014-03-10,30.700000762939453,30.700000762939453,30.299999237060547,30.5,1061499.0 +2014-03-11,30.399999618530273,32.0,30.299999237060547,31.899999618530273,3065443.0 +2014-03-12,31.899999618530273,32.099998474121094,31.200000762939453,31.5,1466627.0 +2014-03-13,31.5,31.5,31.5,31.5,0.0 +2014-03-16,31.100000381469727,31.299999237060547,31.0,31.100000381469727,746391.0 +2014-03-17,30.399999618530273,30.600000381469727,30.100000381469727,30.200000762939453,846960.0 +2014-03-18,30.200000762939453,30.299999237060547,29.799999237060547,29.899999618530273,580067.0 +2014-03-19,29.899999618530273,30.0,29.5,29.600000381469727,325471.0 +2014-03-20,29.5,29.799999237060547,29.200000762939453,29.799999237060547,1747836.0 +2014-03-23,29.600000381469727,30.0,29.600000381469727,30.0,540166.0 +2014-03-24,30.200000762939453,31.200000762939453,30.100000381469727,30.200000762939453,1869015.0 +2014-03-25,30.5,30.799999237060547,30.399999618530273,30.5,1406935.0 +2014-03-26,30.5,30.899999618530273,30.399999618530273,30.799999237060547,1217883.0 +2014-03-27,30.799999237060547,32.5,30.700000762939453,32.400001525878906,5346581.0 +2014-03-30,32.5,33.099998474121094,32.5,32.900001525878906,2658282.0 +2014-03-31,32.79999923706055,32.79999923706055,32.0,32.5,803356.0 +2014-04-01,32.70000076293945,33.0,32.29999923706055,32.5,1473634.0 +2014-04-02,32.400001525878906,32.599998474121094,31.700000762939453,31.799999237060547,1270817.0 +2014-04-03,31.799999237060547,32.0,31.5,31.600000381469727,883183.0 +2014-04-06,31.600000381469727,31.799999237060547,31.200000762939453,31.399999618530273,1002570.0 +2014-04-07,31.299999237060547,31.600000381469727,30.700000762939453,31.600000381469727,562951.0 +2014-04-08,31.700000762939453,31.700000762939453,31.100000381469727,31.200000762939453,1084212.0 +2014-04-09,31.0,31.399999618530273,30.399999618530273,30.899999618530273,1187190.0 +2014-04-10,30.0,30.200000762939453,29.600000381469727,30.0,1465980.0 +2014-04-13,29.799999237060547,30.100000381469727,29.600000381469727,29.799999237060547,386250.0 +2014-04-14,29.899999618530273,30.100000381469727,29.700000762939453,30.0,717933.0 +2014-04-15,30.200000762939453,30.899999618530273,30.200000762939453,30.700000762939453,599348.0 +2014-04-16,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,573486.0 +2014-04-17,30.5,31.0,30.399999618530273,30.399999618530273,601840.0 +2014-04-20,30.399999618530273,30.600000381469727,30.100000381469727,30.5,291548.0 +2014-04-21,30.5,30.600000381469727,30.299999237060547,30.399999618530273,285840.0 +2014-04-22,30.5,30.700000762939453,30.200000762939453,30.299999237060547,284086.0 +2014-04-23,30.399999618530273,30.5,30.100000381469727,30.200000762939453,726431.0 +2014-04-24,30.100000381469727,30.399999618530273,30.100000381469727,30.299999237060547,310836.0 +2014-04-27,30.399999618530273,31.0,30.399999618530273,30.799999237060547,726671.0 +2014-04-28,30.899999618530273,30.899999618530273,30.5,30.799999237060547,343312.0 +2014-04-29,30.700000762939453,31.100000381469727,30.5,30.5,1070867.0 +2014-04-30,30.700000762939453,31.0,30.399999618530273,30.399999618530273,459517.0 +2014-05-01,30.5,31.700000762939453,30.5,31.399999618530273,1424292.0 +2014-05-04,31.600000381469727,31.700000762939453,30.799999237060547,30.899999618530273,936557.0 +2014-05-05,30.899999618530273,31.0,30.5,31.0,414523.0 +2014-05-06,31.0,31.299999237060547,30.700000762939453,30.700000762939453,529745.0 +2014-05-07,30.899999618530273,30.899999618530273,30.399999618530273,30.600000381469727,497741.0 +2014-05-08,30.700000762939453,30.799999237060547,30.399999618530273,30.399999618530273,436503.0 +2014-05-11,30.5,30.899999618530273,30.399999618530273,30.600000381469727,476574.0 +2014-05-12,30.5,30.5,30.0,30.0,1571381.0 +2014-05-13,30.200000762939453,30.200000762939453,29.600000381469727,29.799999237060547,1968184.0 +2014-05-14,29.700000762939453,30.0,29.600000381469727,30.0,918258.0 +2014-05-15,30.0,30.100000381469727,29.899999618530273,30.100000381469727,618308.0 +2014-05-18,30.200000762939453,30.399999618530273,30.0,30.399999618530273,868324.0 +2014-05-19,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,796538.0 +2014-05-20,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,386159.0 +2014-05-21,30.200000762939453,30.5,30.100000381469727,30.299999237060547,562432.0 +2014-05-22,30.299999237060547,30.600000381469727,30.299999237060547,30.399999618530273,950935.0 +2014-05-25,30.399999618530273,31.200000762939453,30.399999618530273,31.0,1073326.0 +2014-05-26,31.200000762939453,31.899999618530273,31.200000762939453,31.799999237060547,1919560.0 +2014-05-27,31.899999618530273,32.0,31.600000381469727,31.899999618530273,1177865.0 +2014-05-28,31.899999618530273,31.899999618530273,31.700000762939453,31.899999618530273,803537.0 +2014-05-29,31.899999618530273,32.20000076293945,31.600000381469727,31.899999618530273,906863.0 +2014-06-01,31.899999618530273,32.29999923706055,31.899999618530273,32.0,1190695.0 +2014-06-02,32.0,32.400001525878906,31.899999618530273,32.400001525878906,564369.0 +2014-06-03,32.400001525878906,33.099998474121094,32.099998474121094,33.0,1340404.0 +2014-06-04,32.70000076293945,33.20000076293945,32.400001525878906,33.099998474121094,1326411.0 +2014-06-05,33.0,33.29999923706055,32.599998474121094,32.900001525878906,839544.0 +2014-06-08,32.599998474121094,32.599998474121094,31.899999618530273,32.20000076293945,2362627.0 +2014-06-09,32.29999923706055,32.70000076293945,32.099998474121094,32.400001525878906,460487.0 +2014-06-10,32.400001525878906,32.70000076293945,32.099998474121094,32.29999923706055,522247.0 +2014-06-11,32.400001525878906,32.5,32.0,32.5,818387.0 +2014-06-12,32.29999923706055,32.5,32.29999923706055,32.400001525878906,264165.0 +2014-06-15,32.29999923706055,32.29999923706055,31.5,31.799999237060547,544341.0 +2014-06-16,31.600000381469727,32.0,31.600000381469727,31.799999237060547,744271.0 +2014-06-17,31.600000381469727,31.600000381469727,30.5,31.299999237060547,484649.0 +2014-06-18,31.5,31.600000381469727,31.0,31.600000381469727,622127.0 +2014-06-19,31.5,32.5,31.5,32.5,679976.0 +2014-06-22,32.400001525878906,32.70000076293945,32.29999923706055,32.5,251793.0 +2014-06-23,32.400001525878906,32.400001525878906,31.399999618530273,32.0,228957.0 +2014-06-24,31.899999618530273,31.899999618530273,31.600000381469727,31.899999618530273,245650.0 +2014-06-25,31.799999237060547,32.0,31.700000762939453,32.0,193202.0 +2014-06-26,31.799999237060547,32.0,31.700000762939453,32.0,45538.0 +2014-06-29,32.0,32.099998474121094,31.600000381469727,31.700000762939453,142039.0 +2014-06-30,31.799999237060547,31.799999237060547,31.299999237060547,31.700000762939453,104760.0 +2014-07-01,31.799999237060547,32.0,31.700000762939453,31.899999618530273,178253.0 +2014-07-02,32.0,32.79999923706055,32.0,32.70000076293945,566975.0 +2014-07-03,32.79999923706055,32.900001525878906,32.79999923706055,32.79999923706055,267781.0 +2014-07-06,32.79999923706055,33.0,32.79999923706055,32.900001525878906,1020097.0 +2014-07-07,32.70000076293945,32.900001525878906,32.599998474121094,32.79999923706055,589661.0 +2014-07-08,32.5,33.099998474121094,32.5,33.099998474121094,795737.0 +2014-07-09,33.0,33.099998474121094,32.79999923706055,32.900001525878906,498884.0 +2014-07-10,32.900001525878906,33.20000076293945,32.900001525878906,32.900001525878906,696738.0 +2014-07-13,33.900001525878906,34.599998474121094,33.400001525878906,34.20000076293945,4309943.0 +2014-07-14,34.29999923706055,35.400001525878906,34.099998474121094,35.400001525878906,1123346.0 +2014-07-15,35.400001525878906,35.599998474121094,35.099998474121094,35.400001525878906,735632.0 +2014-07-16,35.400001525878906,35.70000076293945,35.099998474121094,35.400001525878906,642852.0 +2014-07-17,35.400001525878906,35.400001525878906,35.099998474121094,35.29999923706055,216772.0 +2014-07-20,35.29999923706055,35.29999923706055,34.5,35.099998474121094,270976.0 +2014-07-21,34.79999923706055,35.29999923706055,34.79999923706055,35.0,170075.0 +2014-07-22,35.400001525878906,36.20000076293945,35.20000076293945,35.79999923706055,1342135.0 +2014-07-23,35.900001525878906,36.29999923706055,35.70000076293945,36.099998474121094,638126.0 +2014-07-24,36.0,38.0,35.900001525878906,38.0,1372588.0 +2014-08-03,38.0,38.400001525878906,37.29999923706055,38.20000076293945,1304307.0 +2014-08-04,38.20000076293945,38.20000076293945,37.5,38.0,274041.0 +2014-08-05,38.0,38.0,37.599998474121094,37.900001525878906,305799.0 +2014-08-06,37.900001525878906,39.099998474121094,37.70000076293945,38.099998474121094,1382899.0 +2014-08-07,38.20000076293945,39.0,38.099998474121094,38.29999923706055,1089584.0 +2014-08-10,38.29999923706055,38.70000076293945,38.0,38.400001525878906,630232.0 +2014-08-11,38.29999923706055,38.400001525878906,38.0,38.099998474121094,368706.0 +2014-08-12,38.099998474121094,38.099998474121094,37.79999923706055,38.0,423332.0 +2014-08-13,38.0,38.099998474121094,37.79999923706055,37.900001525878906,173766.0 +2014-08-14,37.79999923706055,38.099998474121094,37.79999923706055,38.099998474121094,393708.0 +2014-08-17,37.900001525878906,38.29999923706055,37.900001525878906,38.0,283243.0 +2014-08-18,38.0,38.099998474121094,37.900001525878906,37.900001525878906,120868.0 +2014-08-19,38.0,38.099998474121094,38.0,38.099998474121094,70261.0 +2014-08-20,38.0,38.20000076293945,37.900001525878906,38.20000076293945,601968.0 +2014-08-21,38.20000076293945,38.900001525878906,38.0,38.29999923706055,402178.0 +2014-08-24,38.29999923706055,38.79999923706055,38.099998474121094,38.79999923706055,492779.0 +2014-08-25,38.79999923706055,39.29999923706055,38.70000076293945,38.79999923706055,981760.0 +2014-08-26,39.0,41.70000076293945,39.0,41.099998474121094,1555458.0 +2014-08-27,41.29999923706055,44.400001525878906,41.099998474121094,43.0,2867344.0 +2014-08-28,43.0,44.099998474121094,42.5,43.099998474121094,790888.0 +2014-08-31,43.0,43.20000076293945,42.70000076293945,43.099998474121094,608568.0 +2014-09-01,42.900001525878906,43.400001525878906,42.70000076293945,43.099998474121094,671258.0 +2014-09-02,43.20000076293945,43.20000076293945,42.5,42.900001525878906,568828.0 +2014-09-03,43.0,43.0,42.20000076293945,42.5,744436.0 +2014-09-04,42.29999923706055,42.5,41.70000076293945,42.29999923706055,409081.0 +2014-09-07,42.20000076293945,42.400001525878906,41.79999923706055,41.900001525878906,476075.0 +2014-09-08,41.79999923706055,42.0,41.400001525878906,41.79999923706055,422905.0 +2014-09-09,41.5,41.70000076293945,41.099998474121094,41.400001525878906,336512.0 +2014-09-10,41.29999923706055,42.5,41.20000076293945,42.099998474121094,797387.0 +2014-09-11,42.400001525878906,42.400001525878906,41.79999923706055,41.79999923706055,444847.0 +2014-09-14,41.79999923706055,42.0,40.599998474121094,40.70000076293945,840022.0 +2014-09-15,40.5,40.599998474121094,39.5,39.79999923706055,1022907.0 +2014-09-16,39.599998474121094,41.0,39.599998474121094,40.20000076293945,559640.0 +2014-09-17,40.5,41.20000076293945,40.5,41.0,1256560.0 +2014-09-18,41.0,41.79999923706055,41.0,41.5,1219036.0 +2014-09-21,41.599998474121094,41.70000076293945,41.0,41.0,311869.0 +2014-09-22,40.599998474121094,40.900001525878906,40.20000076293945,40.900001525878906,362801.0 +2014-09-24,40.099998474121094,41.0,39.70000076293945,41.0,813261.0 +2014-09-25,40.900001525878906,41.5,40.70000076293945,41.400001525878906,436333.0 +2014-09-28,41.400001525878906,41.70000076293945,41.20000076293945,41.5,444073.0 +2014-09-29,41.599998474121094,41.79999923706055,41.5,41.70000076293945,754004.0 +2014-09-30,41.70000076293945,43.0,41.599998474121094,42.900001525878906,881321.0 +2014-10-01,43.099998474121094,43.29999923706055,42.400001525878906,42.70000076293945,660541.0 +2014-10-02,42.29999923706055,42.29999923706055,41.70000076293945,41.900001525878906,385891.0 +2014-10-12,38.5,40.20000076293945,37.79999923706055,37.79999923706055,634808.0 +2014-10-13,37.900001525878906,39.70000076293945,37.900001525878906,39.5,705741.0 +2014-10-14,39.599998474121094,39.599998474121094,37.900001525878906,38.599998474121094,1531302.0 +2014-10-15,38.5,38.5,37.099998474121094,37.5,2395200.0 +2014-10-16,36.0,37.0,35.70000076293945,36.5,5608805.0 +2014-10-19,37.5,38.599998474121094,35.5,36.0,1836855.0 +2014-10-20,36.20000076293945,36.29999923706055,34.900001525878906,35.5,746802.0 +2014-10-21,35.29999923706055,37.29999923706055,35.0,36.5,1212838.0 +2014-10-22,37.099998474121094,38.099998474121094,37.0,38.0,701257.0 +2014-10-23,37.20000076293945,37.79999923706055,36.20000076293945,37.70000076293945,199467.0 +2014-10-26,38.0,38.099998474121094,37.70000076293945,38.099998474121094,311746.0 +2014-10-27,38.099998474121094,38.099998474121094,37.29999923706055,37.400001525878906,195292.0 +2014-10-28,36.599998474121094,37.400001525878906,36.599998474121094,37.400001525878906,142128.0 +2014-10-29,37.5,37.599998474121094,36.400001525878906,36.900001525878906,372659.0 +2014-10-30,36.400001525878906,36.5,35.70000076293945,36.20000076293945,168416.0 +2014-11-02,36.29999923706055,36.5,35.79999923706055,36.0,262933.0 +2014-11-03,35.29999923706055,35.900001525878906,34.79999923706055,35.900001525878906,501442.0 +2014-11-04,32.400001525878906,34.70000076293945,32.099998474121094,32.5,943601.0 +2014-11-05,32.29999923706055,32.400001525878906,30.299999237060547,32.400001525878906,928565.0 +2014-11-06,33.5,33.5,32.400001525878906,32.599998474121094,885626.0 +2014-11-09,32.599998474121094,32.599998474121094,31.799999237060547,32.20000076293945,128510.0 +2014-11-10,32.0,32.900001525878906,32.0,32.900001525878906,517315.0 +2014-11-11,32.099998474121094,33.29999923706055,32.099998474121094,32.900001525878906,384119.0 +2014-11-12,32.79999923706055,33.0,32.79999923706055,33.0,198964.0 +2014-11-13,32.79999923706055,33.400001525878906,32.79999923706055,33.0,190156.0 +2014-11-16,32.79999923706055,32.79999923706055,32.20000076293945,32.20000076293945,167824.0 +2014-11-17,32.29999923706055,32.29999923706055,30.200000762939453,30.5,253211.0 +2014-11-18,30.799999237060547,31.0,30.299999237060547,30.5,950593.0 +2014-11-19,30.5,30.5,29.299999237060547,29.399999618530273,481587.0 +2014-11-20,29.600000381469727,29.799999237060547,29.5,29.700000762939453,597473.0 +2014-11-23,30.200000762939453,30.600000381469727,29.899999618530273,29.899999618530273,1340490.0 +2014-11-24,30.0,30.0,29.600000381469727,29.799999237060547,341463.0 +2014-11-25,29.600000381469727,29.600000381469727,28.5,28.5,802392.0 +2014-11-26,28.0,28.100000381469727,26.799999237060547,27.700000762939453,985250.0 +2014-11-27,28.0,28.0,27.200000762939453,27.799999237060547,1065770.0 +2014-11-30,25.200000762939453,26.200000762939453,25.200000762939453,25.200000762939453,1702736.0 +2014-12-01,24.200000762939453,24.950000762939453,23.75,24.299999237060547,4441428.0 +2014-12-02,24.75,25.100000381469727,24.5,24.549999237060547,1139905.0 +2014-12-03,24.5,24.950000762939453,24.450000762939453,24.950000762939453,738013.0 +2014-12-04,25.0,26.200000762939453,25.0,25.899999618530273,870396.0 +2014-12-07,25.799999237060547,26.399999618530273,25.100000381469727,26.399999618530273,997054.0 +2014-12-08,26.100000381469727,26.100000381469727,25.700000762939453,25.899999618530273,633495.0 +2014-12-09,25.200000762939453,25.399999618530273,24.799999237060547,25.299999237060547,1708161.0 +2014-12-10,25.399999618530273,25.399999618530273,24.100000381469727,24.5,1416248.0 +2014-12-11,24.100000381469727,25.200000762939453,23.75,25.0,869084.0 +2014-12-14,24.0,24.600000381469727,22.5,24.5,661814.0 +2014-12-15,25.0,25.5,24.0,24.049999237060547,1342421.0 +2014-12-16,22.299999237060547,23.200000762939453,22.299999237060547,23.200000762939453,3106066.0 +2014-12-17,23.0,24.0,23.0,24.0,432352.0 +2014-12-18,26.299999237060547,26.299999237060547,25.799999237060547,26.299999237060547,1396781.0 +2014-12-21,28.0,28.0,26.200000762939453,27.399999618530273,853040.0 +2014-12-22,27.100000381469727,27.700000762939453,26.700000762939453,27.399999618530273,417385.0 +2014-12-23,27.100000381469727,27.5,26.899999618530273,27.5,170698.0 +2014-12-24,27.799999237060547,28.399999618530273,27.600000381469727,28.200000762939453,947723.0 +2014-12-25,28.399999618530273,28.799999237060547,27.799999237060547,27.899999618530273,1452111.0 +2014-12-28,28.0,28.299999237060547,27.700000762939453,28.100000381469727,1295024.0 +2014-12-29,28.200000762939453,28.600000381469727,27.5,28.299999237060547,1277577.0 +2014-12-30,26.5,27.299999237060547,26.399999618530273,27.0,2129378.0 +2014-12-31,27.0,27.200000762939453,25.0,26.799999237060547,737504.0 +2015-01-01,26.0,27.0,26.0,26.700000762939453,409444.0 +2015-01-04,26.5,27.100000381469727,26.399999618530273,26.899999618530273,124154.0 +2015-01-05,26.700000762939453,26.700000762939453,25.299999237060547,25.5,193331.0 +2015-01-06,24.0,25.600000381469727,23.850000381469727,25.600000381469727,878562.0 +2015-01-07,25.299999237060547,26.299999237060547,25.0,26.0,415488.0 +2015-01-08,26.299999237060547,26.899999618530273,26.299999237060547,26.799999237060547,711268.0 +2015-01-11,26.799999237060547,27.200000762939453,26.299999237060547,27.200000762939453,991431.0 +2015-01-12,26.299999237060547,27.100000381469727,26.299999237060547,26.700000762939453,338420.0 +2015-01-13,26.299999237060547,27.799999237060547,25.799999237060547,27.700000762939453,492861.0 +2015-01-14,27.600000381469727,28.200000762939453,27.5,27.899999618530273,670500.0 +2015-01-15,28.200000762939453,28.299999237060547,27.899999618530273,28.0,434979.0 +2015-01-18,28.0,28.299999237060547,27.899999618530273,28.299999237060547,355483.0 +2015-01-19,28.0,28.799999237060547,27.799999237060547,27.899999618530273,311214.0 +2015-01-20,27.899999618530273,27.899999618530273,27.600000381469727,27.600000381469727,100405.0 +2015-01-21,27.5,27.799999237060547,27.399999618530273,27.600000381469727,268112.0 +2015-01-22,27.600000381469727,28.0,27.600000381469727,28.0,254937.0 +2015-01-26,28.0,28.100000381469727,27.600000381469727,27.600000381469727,159473.0 +2015-01-27,27.600000381469727,28.600000381469727,27.5,28.5,455568.0 +2015-01-28,28.600000381469727,31.200000762939453,28.5,30.399999618530273,1057347.0 +2015-01-29,30.399999618530273,30.5,29.700000762939453,30.0,266620.0 +2015-02-01,31.100000381469727,32.900001525878906,30.799999237060547,30.799999237060547,1023643.0 +2015-02-02,30.799999237060547,31.100000381469727,29.899999618530273,31.100000381469727,2402449.0 +2015-02-03,31.299999237060547,32.099998474121094,30.700000762939453,30.700000762939453,985116.0 +2015-02-04,31.600000381469727,32.099998474121094,30.299999237060547,30.399999618530273,732368.0 +2015-02-05,30.200000762939453,30.5,29.899999618530273,30.5,1167780.0 +2015-02-08,30.899999618530273,31.399999618530273,30.799999237060547,31.299999237060547,941591.0 +2015-02-09,31.700000762939453,31.700000762939453,31.100000381469727,31.200000762939453,331157.0 +2015-02-10,31.200000762939453,31.200000762939453,30.200000762939453,30.399999618530273,2530745.0 +2015-02-11,30.399999618530273,30.399999618530273,29.399999618530273,29.5,808059.0 +2015-02-12,29.600000381469727,29.700000762939453,29.100000381469727,29.5,2453143.0 +2015-02-15,30.0,30.799999237060547,29.700000762939453,30.799999237060547,836184.0 +2015-02-16,30.700000762939453,30.799999237060547,30.0,30.600000381469727,370594.0 +2015-02-17,30.399999618530273,30.700000762939453,30.100000381469727,30.5,348259.0 +2015-02-18,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,252461.0 +2015-02-19,30.299999237060547,30.399999618530273,29.899999618530273,30.100000381469727,322996.0 +2015-02-22,30.200000762939453,30.200000762939453,29.600000381469727,29.600000381469727,263085.0 +2015-02-23,29.5,29.600000381469727,28.899999618530273,29.100000381469727,759772.0 +2015-02-24,28.700000762939453,29.200000762939453,28.600000381469727,29.200000762939453,250863.0 +2015-02-25,29.200000762939453,29.399999618530273,29.0,29.170000076293945,455939.0 +2015-02-26,29.399999618530273,29.799999237060547,29.100000381469727,29.610000610351562,209471.0 +2015-03-01,30.0,30.100000381469727,29.700000762939453,29.809999465942383,216912.0 +2015-03-02,29.600000381469727,30.0,29.5,30.0,177030.0 +2015-03-03,29.700000762939453,30.299999237060547,29.600000381469727,30.15999984741211,367639.0 +2015-03-04,30.5,30.5,29.799999237060547,30.030000686645508,407146.0 +2015-03-05,29.899999618530273,30.299999237060547,29.899999618530273,30.15999984741211,184638.0 +2015-03-08,30.700000762939453,31.0,30.5,30.5,440189.0 +2015-03-09,30.700000762939453,31.0,30.5,30.5,440189.0 +2015-03-10,30.399999618530273,30.5,29.899999618530273,30.299999237060547,450196.0 +2015-03-11,30.0,30.399999618530273,29.899999618530273,30.399999618530273,215660.0 +2015-03-12,30.299999237060547,30.700000762939453,30.0,30.399999618530273,177133.0 +2015-03-15,30.200000762939453,30.200000762939453,29.899999618530273,30.0,108832.0 +2015-03-16,30.0,30.0,29.5,29.799999237060547,114612.0 +2015-03-17,29.5,29.700000762939453,28.399999618530273,29.0,228217.0 +2015-03-18,29.0,29.0,27.0,27.799999237060547,389806.0 +2015-03-19,28.299999237060547,28.299999237060547,27.899999618530273,28.100000381469727,469652.0 +2015-03-22,28.200000762939453,28.5,27.899999618530273,28.200000762939453,192576.0 +2015-03-23,28.0,28.399999618530273,27.5,28.299999237060547,254195.0 +2015-03-24,28.399999618530273,28.5,28.200000762939453,28.5,155181.0 +2015-03-25,28.299999237060547,28.899999618530273,27.0,28.0,773544.0 +2015-03-26,25.899999618530273,27.899999618530273,25.899999618530273,27.899999618530273,396657.0 +2015-03-29,28.200000762939453,28.899999618530273,27.799999237060547,27.899999618530273,404069.0 +2015-03-30,28.0,29.0,28.0,28.5,611276.0 +2015-03-31,28.899999618530273,29.0,28.299999237060547,28.600000381469727,230979.0 +2015-04-01,28.299999237060547,28.399999618530273,27.100000381469727,27.299999237060547,534940.0 +2015-04-02,27.600000381469727,27.600000381469727,26.5,26.600000381469727,443106.0 +2015-04-05,26.600000381469727,27.100000381469727,25.700000762939453,27.0,301734.0 +2015-04-06,26.700000762939453,27.799999237060547,26.700000762939453,27.5,166890.0 +2015-04-07,27.5,27.899999618530273,27.399999618530273,27.799999237060547,165761.0 +2015-04-08,27.899999618530273,28.5,27.799999237060547,28.200000762939453,705087.0 +2015-04-09,28.100000381469727,28.399999618530273,28.0,28.399999618530273,297057.0 +2015-04-12,28.399999618530273,28.700000762939453,28.100000381469727,28.600000381469727,209766.0 +2015-04-13,28.799999237060547,29.5,28.799999237060547,28.899999618530273,201561.0 +2015-04-14,28.799999237060547,29.5,28.799999237060547,29.5,242409.0 +2015-04-15,30.0,30.5,29.600000381469727,30.100000381469727,341726.0 +2015-04-16,30.399999618530273,31.600000381469727,30.200000762939453,31.0,889423.0 +2015-04-19,31.600000381469727,33.70000076293945,31.600000381469727,33.20000076293945,1256282.0 +2015-04-20,33.20000076293945,33.20000076293945,31.799999237060547,32.099998474121094,529121.0 +2015-04-21,30.0,32.5,30.0,32.0,525749.0 +2015-04-22,33.0,33.29999923706055,31.799999237060547,31.799999237060547,790159.0 +2015-04-23,32.599998474121094,33.900001525878906,32.0,33.70000076293945,1418728.0 +2015-04-26,33.70000076293945,36.099998474121094,33.70000076293945,35.060001373291016,1154894.0 +2015-04-27,35.599998474121094,35.599998474121094,34.5,34.59000015258789,626981.0 +2015-04-28,34.400001525878906,34.70000076293945,33.79999923706055,33.900001525878906,793784.0 +2015-04-29,34.20000076293945,34.400001525878906,33.099998474121094,33.709999084472656,897274.0 +2015-04-30,33.709999084472656,33.709999084472656,33.709999084472656,33.709999084472656,0.0 +2015-05-03,33.29999923706055,33.70000076293945,32.29999923706055,32.47999954223633,1561657.0 +2015-05-04,32.5,33.29999923706055,32.0,33.209999084472656,1951492.0 +2015-05-05,33.29999923706055,33.5,32.70000076293945,32.810001373291016,592897.0 +2015-05-06,33.0,33.5,32.599998474121094,32.81999969482422,1959074.0 +2015-05-07,32.900001525878906,32.900001525878906,32.20000076293945,32.61000061035156,717155.0 +2015-05-10,32.61000061035156,32.61000061035156,32.61000061035156,32.61000061035156,0.0 +2015-05-11,32.61000061035156,32.61000061035156,32.61000061035156,32.61000061035156,0.0 +2015-05-12,31.200000762939453,32.5,31.200000762939453,32.41999816894531,657013.0 +2015-05-13,32.599998474121094,33.0,32.599998474121094,32.599998474121094,833029.0 +2015-05-14,32.79999923706055,33.5,32.70000076293945,33.0,780745.0 +2015-05-17,33.0,33.400001525878906,33.0,33.04999923706055,438521.0 +2015-05-18,33.099998474121094,33.099998474121094,32.599998474121094,32.810001373291016,362516.0 +2015-05-19,32.70000076293945,32.900001525878906,32.5,32.599998474121094,220049.0 +2015-05-20,32.599998474121094,32.599998474121094,32.0,32.13999938964844,576080.0 +2015-05-21,32.099998474121094,32.70000076293945,31.700000762939453,32.439998626708984,367995.0 +2015-05-24,32.20000076293945,32.599998474121094,32.099998474121094,32.560001373291016,153472.0 +2015-05-25,32.599998474121094,32.79999923706055,32.400001525878906,32.5099983215332,110022.0 +2015-05-26,32.5,33.400001525878906,32.5,33.029998779296875,812867.0 +2015-05-27,33.099998474121094,33.5,32.79999923706055,32.84000015258789,478964.0 +2015-05-28,32.70000076293945,33.0,32.29999923706055,32.529998779296875,371928.0 +2015-05-31,32.70000076293945,33.099998474121094,32.400001525878906,32.630001068115234,270677.0 +2015-06-01,32.900001525878906,33.29999923706055,32.0,32.68000030517578,995833.0 +2015-06-02,32.599998474121094,33.099998474121094,32.599998474121094,32.79999923706055,264310.0 +2015-06-03,32.900001525878906,32.900001525878906,32.599998474121094,32.630001068115234,64908.0 +2015-06-04,32.70000076293945,32.70000076293945,32.400001525878906,32.66999816894531,83830.0 +2015-06-07,32.400001525878906,32.5,32.0,32.400001525878906,126830.0 +2015-06-08,32.5,32.70000076293945,32.400001525878906,32.470001220703125,70353.0 +2015-06-09,32.400001525878906,32.5,31.600000381469727,32.29999923706055,98350.0 +2015-06-10,32.400001525878906,32.70000076293945,32.20000076293945,32.209999084472656,123182.0 +2015-06-11,32.20000076293945,32.20000076293945,31.899999618530273,32.02000045776367,261231.0 +2015-06-14,32.0,32.599998474121094,31.899999618530273,32.470001220703125,914692.0 +2015-06-15,32.70000076293945,32.79999923706055,31.899999618530273,31.979999542236328,458175.0 +2015-06-16,32.0,32.20000076293945,31.700000762939453,31.920000076293945,418873.0 +2015-06-17,32.0,32.099998474121094,31.700000762939453,32.02000045776367,195353.0 +2015-06-18,32.099998474121094,32.20000076293945,31.799999237060547,31.920000076293945,317058.0 +2015-06-21,31.799999237060547,32.0,31.5,31.700000762939453,517934.0 +2015-06-22,31.700000762939453,31.700000762939453,30.799999237060547,31.299999237060547,676163.0 +2015-06-23,31.399999618530273,31.5,31.100000381469727,31.399999618530273,263442.0 +2015-06-24,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0 +2015-06-25,31.700000762939453,32.5,31.600000381469727,32.41999816894531,194763.0 +2015-06-28,32.5,32.5,31.5,31.670000076293945,269339.0 +2015-06-29,31.700000762939453,32.099998474121094,31.5,31.540000915527344,455010.0 +2015-06-30,31.0,31.899999618530273,31.0,31.639999389648438,430275.0 +2015-07-01,31.5,32.20000076293945,31.299999237060547,31.920000076293945,375270.0 +2015-07-02,32.20000076293945,32.29999923706055,31.899999618530273,32.279998779296875,784488.0 +2015-07-05,32.0,32.70000076293945,32.0,32.650001525878906,294441.0 +2015-07-06,32.0,32.70000076293945,32.0,32.099998474121094,1242555.0 +2015-07-07,31.899999618530273,32.099998474121094,31.799999237060547,32.0099983215332,252296.0 +2015-07-08,31.799999237060547,32.0,31.799999237060547,31.799999237060547,139442.0 +2015-07-09,31.799999237060547,32.20000076293945,31.700000762939453,32.119998931884766,726125.0 +2015-07-12,32.29999923706055,32.29999923706055,32.0,32.2599983215332,429187.0 +2015-07-13,32.0,32.400001525878906,32.0,32.119998931884766,493598.0 +2015-07-14,32.0,32.099998474121094,31.899999618530273,31.989999771118164,89646.0 +2015-07-15,31.899999618530273,32.29999923706055,31.899999618530273,31.959999084472656,356038.0 +2015-07-19,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0 +2015-07-20,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0 +2015-07-21,31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0.0 +2015-07-22,32.20000076293945,32.599998474121094,32.0,32.400001525878906,127001.0 +2015-07-23,32.099998474121094,32.5,32.099998474121094,32.34000015258789,80321.0 +2015-07-26,32.400001525878906,32.400001525878906,31.799999237060547,32.04999923706055,103098.0 +2015-07-27,31.5,31.5,29.200000762939453,29.299999237060547,1898785.0 +2015-07-28,29.399999618530273,29.600000381469727,28.700000762939453,29.010000228881836,595187.0 +2015-07-29,29.100000381469727,29.5,29.0,29.110000610351562,323353.0 +2015-07-30,29.100000381469727,29.100000381469727,28.399999618530273,28.610000610351562,367240.0 +2015-08-02,28.5,28.5,25.799999237060547,26.729999542236328,1011002.0 +2015-08-03,26.399999618530273,26.700000762939453,25.799999237060547,26.200000762939453,1957336.0 +2015-08-04,26.0,26.399999618530273,25.600000381469727,26.280000686645508,541900.0 +2015-08-05,26.700000762939453,26.799999237060547,26.5,26.600000381469727,180870.0 +2015-08-06,26.600000381469727,26.600000381469727,25.799999237060547,26.040000915527344,276802.0 +2015-08-09,25.700000762939453,26.299999237060547,25.600000381469727,25.709999084472656,1065667.0 +2015-08-10,25.799999237060547,26.5,25.799999237060547,26.459999084472656,407214.0 +2015-08-11,26.299999237060547,26.5,26.100000381469727,26.110000610351562,746978.0 +2015-08-12,25.899999618530273,26.299999237060547,25.600000381469727,26.190000534057617,248843.0 +2015-08-13,26.399999618530273,26.399999618530273,26.0,26.0,355461.0 +2015-08-16,25.899999618530273,26.0,25.100000381469727,25.239999771118164,382318.0 +2015-08-17,25.0,25.200000762939453,24.649999618530273,24.700000762939453,579676.0 +2015-08-18,24.600000381469727,24.600000381469727,22.5,23.010000228881836,2668762.0 +2015-08-19,22.600000381469727,23.100000381469727,22.600000381469727,22.889999389648438,1271439.0 +2015-08-20,22.5,22.950000762939453,21.5,22.760000228881836,634115.0 +2015-08-23,20.75,22.799999237060547,20.75,21.559999465942383,412301.0 +2015-08-24,20.5,21.799999237060547,19.700000762939453,19.940000534057617,990309.0 +2015-08-25,20.0,21.25,19.600000381469727,20.780000686645508,3675337.0 +2015-08-26,20.549999237060547,20.549999237060547,19.5,19.68000030517578,2189787.0 +2015-08-27,20.299999237060547,20.350000381469727,18.850000381469727,19.280000686645508,4797982.0 +2015-08-30,20.5,21.200000762939453,20.200000762939453,20.579999923706055,3095631.0 +2015-08-31,20.600000381469727,20.649999618530273,20.350000381469727,20.520000457763672,379856.0 +2015-09-01,20.899999618530273,20.899999618530273,20.450000762939453,20.59000015258789,538081.0 +2015-09-02,20.049999237060547,20.299999237060547,19.850000381469727,20.139999389648438,728585.0 +2015-09-03,20.350000381469727,20.350000381469727,20.0,20.100000381469727,354834.0 +2015-09-06,20.100000381469727,20.5,20.049999237060547,20.399999618530273,319118.0 +2015-09-07,20.399999618530273,20.649999618530273,20.25,20.280000686645508,288481.0 +2015-09-08,20.200000762939453,20.450000762939453,20.149999618530273,20.399999618530273,250264.0 +2015-09-09,20.700000762939453,21.25,20.600000381469727,21.010000228881836,714053.0 +2015-09-10,20.700000762939453,20.899999618530273,20.450000762939453,20.579999923706055,1269925.0 +2015-09-13,20.600000381469727,20.75,20.299999237060547,20.31999969482422,396010.0 +2015-09-14,20.299999237060547,20.299999237060547,19.899999618530273,19.989999771118164,715931.0 +2015-09-15,20.0,20.100000381469727,19.75,19.969999313354492,649260.0 +2015-09-16,20.149999618530273,20.200000762939453,19.850000381469727,19.8700008392334,154846.0 +2015-09-17,20.149999618530273,20.149999618530273,19.700000762939453,19.700000762939453,257556.0 +2015-09-20,19.799999237060547,19.799999237060547,18.950000762939453,18.989999771118164,688108.0 +2015-09-21,19.049999237060547,19.049999237060547,18.850000381469727,18.920000076293945,474711.0 +2015-09-27,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0 +2015-09-28,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0 +2015-09-29,18.700000762939453,18.75,18.299999237060547,18.489999771118164,313557.0 +2015-09-30,18.549999237060547,19.100000381469727,18.5,18.84000015258789,532002.0 +2015-10-01,18.950000762939453,19.399999618530273,18.850000381469727,19.059999465942383,420160.0 +2015-10-04,19.149999618530273,19.600000381469727,19.0,19.459999084472656,393263.0 +2015-10-05,19.399999618530273,20.100000381469727,19.399999618530273,19.969999313354492,452354.0 +2015-10-06,20.100000381469727,20.25,20.0,20.030000686645508,289519.0 +2015-10-07,20.25,21.350000381469727,20.25,21.25,914950.0 +2015-10-08,21.350000381469727,23.149999618530273,21.149999618530273,22.420000076293945,1874311.0 +2015-10-11,22.799999237060547,23.5,22.700000762939453,22.829999923706055,1213330.0 +2015-10-12,23.100000381469727,23.100000381469727,22.549999237060547,22.690000534057617,607687.0 +2015-10-13,22.299999237060547,22.350000381469727,21.799999237060547,21.8700008392334,865469.0 +2015-10-14,21.799999237060547,21.799999237060547,21.200000762939453,21.610000610351562,543589.0 +2015-10-15,21.5,21.5,21.0,21.059999465942383,372197.0 +2015-10-18,21.399999618530273,22.0,21.399999618530273,21.989999771118164,775456.0 +2015-10-19,22.0,22.399999618530273,21.799999237060547,22.260000228881836,291524.0 +2015-10-20,21.5,21.899999618530273,20.25,20.309999465942383,1068972.0 +2015-10-21,20.200000762939453,20.200000762939453,18.299999237060547,18.979999542236328,2910041.0 +2015-10-22,18.950000762939453,19.5,18.649999618530273,19.420000076293945,1265759.0 +2015-10-25,19.450000762939453,19.799999237060547,19.399999618530273,19.520000457763672,779761.0 +2015-10-26,19.649999618530273,19.649999618530273,19.200000762939453,19.459999084472656,406606.0 +2015-10-27,19.549999237060547,19.549999237060547,18.0,18.290000915527344,805607.0 +2015-10-28,18.0,18.25,17.700000762939453,17.989999771118164,1042744.0 +2015-10-29,18.200000762939453,18.25,17.700000762939453,17.780000686645508,774169.0 +2015-11-01,17.600000381469727,17.600000381469727,17.049999237060547,17.200000762939453,585930.0 +2015-11-02,17.299999237060547,17.450000762939453,17.100000381469727,17.15999984741211,368020.0 +2015-11-03,17.200000762939453,17.399999618530273,17.0,17.049999237060547,708836.0 +2015-11-04,17.299999237060547,17.299999237060547,16.75,17.110000610351562,1054547.0 +2015-11-05,17.0,17.0,16.600000381469727,16.670000076293945,1519949.0 +2015-11-08,16.649999618530273,16.649999618530273,15.850000381469727,16.200000762939453,1881092.0 +2015-11-09,16.25,16.950000762939453,16.0,16.729999542236328,1353210.0 +2015-11-10,16.75,16.950000762939453,16.5,16.8799991607666,903509.0 +2015-11-11,17.0,17.350000381469727,16.899999618530273,17.079999923706055,473584.0 +2015-11-12,17.0,17.799999237060547,17.0,17.209999084472656,1582334.0 +2015-11-15,16.850000381469727,16.950000762939453,16.75,16.809999465942383,446593.0 +2015-11-16,16.899999618530273,17.100000381469727,16.850000381469727,17.059999465942383,473409.0 +2015-11-17,17.149999618530273,17.200000762939453,17.0,17.059999465942383,573946.0 +2015-11-18,16.950000762939453,17.450000762939453,16.850000381469727,17.299999237060547,591575.0 +2015-11-19,17.450000762939453,18.0,17.450000762939453,17.90999984741211,517246.0 +2015-11-22,17.799999237060547,18.25,17.799999237060547,18.110000610351562,512660.0 +2015-11-23,18.25,18.25,17.75,17.790000915527344,1417544.0 +2015-11-24,17.799999237060547,18.049999237060547,17.799999237060547,17.899999618530273,525343.0 +2015-11-25,17.899999618530273,18.049999237060547,17.899999618530273,17.920000076293945,210486.0 +2015-11-26,17.950000762939453,18.25,17.899999618530273,18.040000915527344,516245.0 +2015-11-29,18.100000381469727,18.149999618530273,18.0,18.139999389648438,122018.0 +2015-11-30,18.049999237060547,18.100000381469727,17.899999618530273,18.0,283303.0 +2015-12-01,18.0,18.049999237060547,17.700000762939453,17.700000762939453,308435.0 +2015-12-02,17.799999237060547,17.899999618530273,17.700000762939453,17.829999923706055,156860.0 +2015-12-03,17.75,17.75,17.5,17.59000015258789,228998.0 +2015-12-06,17.549999237060547,17.549999237060547,17.299999237060547,17.360000610351562,191301.0 +2015-12-07,17.399999618530273,17.399999618530273,17.0,17.0,325761.0 +2015-12-08,16.899999618530273,17.149999618530273,16.649999618530273,16.649999618530273,311102.0 +2015-12-09,16.600000381469727,16.799999237060547,16.5,16.649999618530273,202022.0 +2015-12-10,16.799999237060547,16.850000381469727,16.600000381469727,16.700000762939453,133658.0 +2015-12-13,16.450000762939453,16.5,16.049999237060547,16.299999237060547,149052.0 +2015-12-14,16.5,16.899999618530273,16.25,16.270000457763672,268385.0 +2015-12-15,16.299999237060547,16.399999618530273,16.25,16.290000915527344,217705.0 +2015-12-16,16.299999237060547,16.299999237060547,16.149999618530273,16.200000762939453,124207.0 +2015-12-17,16.25,16.299999237060547,16.149999618530273,16.229999542236328,332953.0 +2015-12-20,16.100000381469727,16.149999618530273,15.899999618530273,16.0,235768.0 +2015-12-21,16.0,16.049999237060547,15.850000381469727,15.949999809265137,174923.0 +2015-12-22,16.049999237060547,16.25,16.0,16.100000381469727,607851.0 +2015-12-23,16.25,16.299999237060547,15.75,15.920000076293945,1026966.0 +2015-12-24,16.0,16.0,15.800000190734863,15.819999694824219,286894.0 +2015-12-27,15.800000190734863,15.899999618530273,15.699999809265137,15.819999694824219,295673.0 +2015-12-28,15.850000381469727,15.850000381469727,15.550000190734863,15.630000114440918,781718.0 +2015-12-29,15.0,15.0,14.199999809265137,14.670000076293945,2214069.0 +2015-12-30,14.75,14.75,14.399999618530273,14.430000305175781,840980.0 +2015-12-31,14.399999618530273,14.5,13.850000381469727,14.010000228881836,1193012.0 +2016-01-03,13.899999618530273,14.100000381469727,13.699999809265137,13.699999809265137,1271760.0 +2016-01-04,13.600000381469727,13.600000381469727,12.949999809265137,12.9399995803833,1493306.0 +2016-01-05,13.0,13.050000190734863,12.149999618530273,12.279999732971191,2572963.0 +2016-01-06,12.0,12.149999618530273,11.25,11.390000343322754,2379853.0 +2016-01-07,10.899999618530273,11.050000190734863,10.75,10.869999885559082,2756882.0 +2016-01-10,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0 +2016-01-11,10.869999885559082,10.869999885559082,10.869999885559082,10.869999885559082,0.0 +2016-01-12,11.399999618530273,11.5,11.0,11.350000381469727,757958.0 +2016-01-13,11.399999618530273,11.5,11.199999809265137,11.25,684479.0 +2016-01-14,11.0,11.100000381469727,10.699999809265137,10.800000190734863,900428.0 +2016-01-17,10.600000381469727,10.600000381469727,9.899999618530273,10.010000228881836,986395.0 +2016-01-18,9.949999809265137,10.399999618530273,9.899999618530273,10.15999984741211,1351247.0 +2016-01-19,10.399999618530273,10.800000190734863,10.350000381469727,10.720000267028809,785367.0 +2016-01-20,10.5,10.5,10.100000381469727,10.149999618530273,845842.0 +2016-01-21,10.0,10.5,9.75,10.239999771118164,1396133.0 +2016-01-24,10.899999618530273,11.100000381469727,10.350000381469727,10.380000114440918,1685197.0 +2016-01-25,10.350000381469727,10.75,10.25,10.640000343322754,655385.0 +2016-01-26,10.449999809265137,10.75,10.300000190734863,10.600000381469727,1260102.0 +2016-01-27,10.699999809265137,10.800000190734863,10.550000190734863,10.699999809265137,994282.0 +2016-01-28,10.850000381469727,11.199999809265137,10.850000381469727,11.0600004196167,843408.0 +2016-01-31,11.399999618530273,11.899999618530273,11.350000381469727,11.420000076293945,597656.0 +2016-02-01,11.199999809265137,11.449999809265137,11.149999618530273,11.270000457763672,899513.0 +2016-02-02,11.100000381469727,11.25,10.949999809265137,10.960000038146973,513204.0 +2016-02-03,10.75,11.0,10.75,10.989999771118164,1216022.0 +2016-02-04,11.25,11.300000190734863,10.949999809265137,10.989999771118164,1019370.0 +2016-02-07,10.699999809265137,11.0,10.5,10.529999732971191,700768.0 +2016-02-08,10.75,11.0,10.600000381469727,10.65999984741211,896731.0 +2016-02-09,10.5,10.5,10.399999618530273,10.4399995803833,3080460.0 +2016-02-10,10.25,10.449999809265137,10.25,10.390000343322754,429182.0 +2016-02-11,10.399999618530273,10.5,10.300000190734863,10.319999694824219,869967.0 +2016-02-14,10.550000190734863,10.800000190734863,10.350000381469727,10.520000457763672,1337974.0 +2016-02-15,10.5,11.199999809265137,10.5,11.09000015258789,1577448.0 +2016-02-16,11.300000190734863,11.800000190734863,11.100000381469727,11.609999656677246,1997674.0 +2016-02-17,11.800000190734863,11.949999809265137,11.399999618530273,11.729999542236328,628280.0 +2016-02-18,11.949999809265137,12.75,11.850000381469727,12.350000381469727,2368071.0 +2016-02-21,12.399999618530273,12.850000381469727,12.300000190734863,12.399999618530273,1132098.0 +2016-02-22,12.399999618530273,12.75,12.350000381469727,12.6899995803833,1324385.0 +2016-02-23,12.699999809265137,13.050000190734863,12.600000381469727,12.970000267028809,390558.0 +2016-02-24,12.800000190734863,12.850000381469727,12.5,12.609999656677246,934616.0 +2016-02-25,12.699999809265137,12.75,12.350000381469727,12.4399995803833,987256.0 +2016-02-28,12.5,13.25,12.5,13.220000267028809,1264075.0 +2016-02-29,13.149999618530273,13.399999618530273,13.050000190734863,13.260000228881836,793740.0 +2016-03-01,13.350000381469727,13.600000381469727,13.350000381469727,13.460000038146973,1046702.0 +2016-03-02,13.600000381469727,13.699999809265137,13.25,13.390000343322754,990821.0 +2016-03-03,13.449999809265137,13.899999618530273,13.399999618530273,13.880000114440918,309975.0 +2016-03-06,14.25,15.0,14.25,14.729999542236328,859748.0 +2016-03-07,14.800000190734863,15.0,14.350000381469727,14.779999732971191,1587046.0 +2016-03-08,15.050000190734863,15.199999809265137,14.75,15.0,589183.0 +2016-03-09,15.0,15.0,14.699999809265137,14.84000015258789,458261.0 +2016-03-10,14.899999618530273,15.100000381469727,14.800000190734863,15.039999961853027,518636.0 +2016-03-13,15.100000381469727,15.149999618530273,15.0,15.100000381469727,609928.0 +2016-03-14,15.100000381469727,15.100000381469727,14.449999809265137,14.550000190734863,724004.0 +2016-03-15,14.199999809265137,14.300000190734863,14.0,14.0600004196167,476732.0 +2016-03-16,14.050000190734863,14.350000381469727,14.050000190734863,14.25,556994.0 +2016-03-17,14.5,14.899999618530273,14.5,14.699999809265137,467073.0 +2016-03-20,14.699999809265137,14.850000381469727,14.550000190734863,14.59000015258789,1170046.0 +2016-03-21,14.600000381469727,14.600000381469727,14.300000190734863,14.350000381469727,1881302.0 +2016-03-22,14.550000190734863,14.550000190734863,14.050000190734863,14.149999618530273,725419.0 +2016-03-23,14.149999618530273,14.199999809265137,14.050000190734863,14.050000190734863,571574.0 +2016-03-24,13.699999809265137,13.949999809265137,13.699999809265137,13.890000343322754,924511.0 +2016-03-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0 +2016-03-28,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0 +2016-03-29,13.550000190734863,13.550000190734863,13.25,13.289999961853027,853862.0 +2016-03-30,13.399999618530273,13.399999618530273,13.100000381469727,13.300000190734863,733747.0 +2016-03-31,13.100000381469727,13.25,13.050000190734863,13.180000305175781,1110248.0 +2016-04-03,13.0,13.149999618530273,12.699999809265137,13.050000190734863,452084.0 +2016-04-04,12.800000190734863,13.25,12.800000190734863,13.180000305175781,745000.0 +2016-04-05,13.0,13.25,13.0,13.149999618530273,323542.0 +2016-04-06,13.300000190734863,13.449999809265137,13.300000190734863,13.34000015258789,509948.0 +2016-04-07,13.449999809265137,13.550000190734863,13.350000381469727,13.350000381469727,829792.0 +2016-04-10,13.600000381469727,13.800000190734863,13.399999618530273,13.680000305175781,275075.0 +2016-04-11,13.649999618530273,13.649999618530273,13.550000190734863,13.600000381469727,235142.0 +2016-04-12,13.699999809265137,14.0,13.699999809265137,13.800000190734863,578902.0 +2016-04-13,13.899999618530273,14.550000190734863,13.899999618530273,14.479999542236328,737372.0 +2016-04-14,14.5,15.25,14.399999618530273,15.1899995803833,965053.0 +2016-04-17,15.050000190734863,15.050000190734863,14.5,14.569999694824219,551424.0 +2016-04-18,13.800000190734863,14.899999618530273,13.800000190734863,14.65999984741211,943813.0 +2016-04-19,15.199999809265137,15.199999809265137,14.75,14.829999923706055,786577.0 +2016-04-20,14.550000190734863,15.0,14.550000190734863,14.850000381469727,391407.0 +2016-04-21,15.050000190734863,15.149999618530273,14.899999618530273,14.960000038146973,1069870.0 +2016-04-24,15.0,15.100000381469727,14.800000190734863,14.829999923706055,1544963.0 +2016-04-25,14.800000190734863,14.850000381469727,14.449999809265137,14.680000305175781,1183182.0 +2016-04-26,14.649999618530273,14.649999618530273,14.300000190734863,14.399999618530273,945755.0 +2016-04-27,14.449999809265137,14.649999618530273,14.449999809265137,14.579999923706055,796682.0 +2016-04-28,14.600000381469727,14.649999618530273,14.449999809265137,14.4399995803833,400808.0 +2016-05-01,14.350000381469727,14.399999618530273,14.25,14.289999961853027,307331.0 +2016-05-02,14.149999618530273,14.449999809265137,14.149999618530273,14.399999618530273,299930.0 +2016-05-03,14.350000381469727,14.449999809265137,14.25,14.359999656677246,607486.0 +2016-05-04,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,640122.0 +2016-05-05,14.350000381469727,14.5,14.300000190734863,14.420000076293945,390009.0 +2016-05-08,14.449999809265137,14.649999618530273,14.399999618530273,14.600000381469727,643025.0 +2016-05-09,14.600000381469727,14.75,14.600000381469727,14.65999984741211,561565.0 +2016-05-10,14.449999809265137,14.5,14.350000381469727,14.350000381469727,280007.0 +2016-05-11,14.399999618530273,14.399999618530273,14.100000381469727,14.170000076293945,377507.0 +2016-05-12,14.300000190734863,14.600000381469727,14.199999809265137,14.539999961853027,824270.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,14.300000190734863,14.300000190734863,13.550000190734863,13.770000457763672,421521.0 +2016-05-25,14.050000190734863,14.149999618530273,13.850000381469727,13.979999542236328,196375.0 +2016-05-26,14.25,14.25,13.850000381469727,13.859999656677246,406201.0 +2016-05-29,13.600000381469727,13.899999618530273,13.600000381469727,13.850000381469727,218486.0 +2016-05-30,13.800000190734863,13.800000190734863,13.600000381469727,13.6899995803833,186550.0 +2016-05-31,13.899999618530273,14.300000190734863,13.699999809265137,14.229999542236328,499533.0 +2016-06-01,14.149999618530273,14.199999809265137,13.850000381469727,13.989999771118164,382620.0 +2016-06-02,14.0,14.050000190734863,13.949999809265137,13.989999771118164,134710.0 +2016-06-05,13.949999809265137,14.0,13.5,13.579999923706055,172822.0 +2016-06-06,13.449999809265137,14.0,13.449999809265137,13.920000076293945,102138.0 +2016-06-07,13.800000190734863,14.149999618530273,13.800000190734863,14.109999656677246,180596.0 +2016-06-08,14.149999618530273,14.350000381469727,14.100000381469727,14.270000457763672,406233.0 +2016-06-09,14.300000190734863,14.800000190734863,14.0,14.489999771118164,846852.0 +2016-06-12,14.199999809265137,14.350000381469727,14.149999618530273,14.289999961853027,118143.0 +2016-06-13,14.100000381469727,14.300000190734863,14.100000381469727,14.100000381469727,170654.0 +2016-06-14,,,,, +2016-06-15,14.050000190734863,14.100000381469727,14.0,14.0,140498.0 +2016-06-16,14.0,14.0,13.800000190734863,13.819999694824219,72652.0 +2016-06-19,14.0,14.100000381469727,13.899999618530273,13.899999618530273,251077.0 +2016-06-20,13.800000190734863,13.850000381469727,13.699999809265137,13.770000457763672,127296.0 +2016-06-21,13.800000190734863,13.949999809265137,13.75,13.760000228881836,619814.0 +2016-06-22,13.850000381469727,13.850000381469727,13.699999809265137,13.699999809265137,156890.0 +2016-06-23,13.649999618530273,13.75,13.350000381469727,13.350000381469727,660720.0 +2016-06-26,12.5,13.050000190734863,12.5,13.050000190734863,1065337.0 +2016-06-27,13.100000381469727,13.100000381469727,12.899999618530273,13.0,751561.0 +2016-06-28,13.050000190734863,13.050000190734863,12.850000381469727,13.0,318720.0 +2016-06-29,13.0,13.050000190734863,12.949999809265137,12.949999809265137,239343.0 +2016-06-30,13.0,13.100000381469727,13.0,13.050000190734863,357842.0 +2016-07-03,13.0,13.100000381469727,13.0,13.050000190734863,357842.0 +2016-07-04,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0 +2016-07-05,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0 +2016-07-06,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0 +2016-07-10,13.149999618530273,13.199999809265137,13.050000190734863,13.199999809265137,304179.0 +2016-07-11,13.199999809265137,13.649999618530273,13.199999809265137,13.550000190734863,762220.0 +2016-07-12,13.600000381469727,14.100000381469727,13.600000381469727,14.050000190734863,1090065.0 +2016-07-14,14.100000381469727,14.199999809265137,14.0,14.050000190734863,310063.0 +2016-07-17,14.149999618530273,14.399999618530273,14.100000381469727,14.350000381469727,317235.0 +2016-07-18,14.300000190734863,14.600000381469727,14.25,14.449999809265137,226557.0 +2016-07-19,14.399999618530273,14.399999618530273,14.199999809265137,14.350000381469727,89385.0 +2016-07-20,14.300000190734863,14.5,14.300000190734863,14.5,117047.0 +2016-07-21,14.5,14.850000381469727,14.5,14.699999809265137,427305.0 +2016-07-24,14.699999809265137,14.699999809265137,14.199999809265137,14.25,209275.0 +2016-07-25,14.300000190734863,14.300000190734863,14.149999618530273,14.199999809265137,97834.0 +2016-07-26,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,82449.0 +2016-07-27,13.550000190734863,13.600000381469727,13.100000381469727,13.25,651651.0 +2016-07-28,13.100000381469727,13.149999618530273,12.899999618530273,13.050000190734863,476042.0 +2016-07-31,13.0,13.100000381469727,12.899999618530273,13.0,158455.0 +2016-08-01,13.0,13.100000381469727,12.899999618530273,13.0,344935.0 +2016-08-02,12.850000381469727,12.899999618530273,12.649999618530273,12.899999618530273,96061.0 +2016-08-03,12.75,12.899999618530273,12.600000381469727,12.600000381469727,292033.0 +2016-08-04,12.699999809265137,12.75,12.399999618530273,12.399999618530273,355709.0 +2016-08-07,12.5,12.600000381469727,12.399999618530273,12.550000190734863,254018.0 +2016-08-08,12.600000381469727,13.050000190734863,12.550000190734863,13.0,357483.0 +2016-08-09,13.100000381469727,13.100000381469727,12.899999618530273,13.050000190734863,1073980.0 +2016-08-10,13.050000190734863,13.149999618530273,12.899999618530273,12.899999618530273,239165.0 +2016-08-11,12.850000381469727,13.149999618530273,12.850000381469727,13.050000190734863,537363.0 +2016-08-14,13.100000381469727,13.149999618530273,13.050000190734863,13.100000381469727,453354.0 +2016-08-15,13.149999618530273,13.149999618530273,13.0,13.0,153401.0 +2016-08-16,13.149999618530273,13.199999809265137,12.899999618530273,12.899999618530273,131688.0 +2016-08-17,12.949999809265137,12.949999809265137,12.5,12.5,247717.0 +2016-08-18,12.5,12.550000190734863,12.25,12.550000190734863,184927.0 +2016-08-21,12.800000190734863,12.800000190734863,12.600000381469727,12.600000381469727,132828.0 +2016-08-22,12.449999809265137,12.5,12.25,12.5,258017.0 +2016-08-23,12.350000381469727,12.399999618530273,12.25,12.399999618530273,214120.0 +2016-08-24,12.5,12.5,12.300000190734863,12.300000190734863,156556.0 +2016-08-25,12.199999809265137,12.199999809265137,12.050000190734863,12.149999618530273,152061.0 +2016-08-28,12.0,12.699999809265137,12.0,12.699999809265137,189437.0 +2016-08-29,12.600000381469727,13.649999618530273,12.5,13.399999618530273,650271.0 +2016-08-30,13.449999809265137,13.600000381469727,13.300000190734863,13.5,461731.0 +2016-08-31,13.350000381469727,13.350000381469727,13.050000190734863,13.100000381469727,363182.0 +2016-09-01,13.050000190734863,13.050000190734863,12.649999618530273,12.649999618530273,170502.0 +2016-09-04,12.550000190734863,12.850000381469727,12.5,12.800000190734863,732792.0 +2016-09-05,12.850000381469727,13.25,12.850000381469727,13.199999809265137,447595.0 +2016-09-06,13.300000190734863,13.699999809265137,13.300000190734863,13.5,541727.0 +2016-09-07,13.399999618530273,13.5,13.399999618530273,13.5,138549.0 +2016-09-08,13.600000381469727,13.949999809265137,13.5,13.949999809265137,413067.0 +2016-09-11,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2016-09-12,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0 +2016-09-18,13.600000381469727,14.050000190734863,13.600000381469727,13.899999618530273,716852.0 +2016-09-19,13.949999809265137,14.0,13.649999618530273,13.649999618530273,254851.0 +2016-09-20,13.649999618530273,13.649999618530273,13.550000190734863,13.649999618530273,83537.0 +2016-09-21,13.800000190734863,13.850000381469727,13.5,13.850000381469727,125397.0 +2016-09-22,13.800000190734863,13.850000381469727,13.5,13.850000381469727,125397.0 +2016-09-25,13.699999809265137,13.699999809265137,13.600000381469727,13.600000381469727,218428.0 +2016-09-26,13.600000381469727,13.75,13.550000190734863,13.649999618530273,179694.0 +2016-09-27,13.199999809265137,13.300000190734863,12.850000381469727,12.949999809265137,144274.0 +2016-09-28,12.5,12.800000190734863,12.050000190734863,12.449999809265137,83782.0 +2016-09-29,11.800000190734863,13.300000190734863,11.800000190734863,13.300000190734863,182507.0 +2016-10-02,13.449999809265137,13.5,12.399999618530273,12.699999809265137,109286.0 +2016-10-03,12.699999809265137,13.0,12.300000190734863,12.899999618530273,127905.0 +2016-10-04,12.699999809265137,13.0,12.550000190734863,13.0,90909.0 +2016-10-05,12.850000381469727,13.300000190734863,12.75,13.199999809265137,264445.0 +2016-10-06,13.050000190734863,13.25,12.899999618530273,13.100000381469727,273580.0 +2016-10-09,12.949999809265137,13.100000381469727,12.699999809265137,12.699999809265137,230674.0 +2016-10-10,12.800000190734863,12.800000190734863,12.550000190734863,12.800000190734863,116438.0 +2016-10-11,13.0,13.600000381469727,13.0,13.5,497269.0 +2016-10-12,13.300000190734863,13.300000190734863,13.149999618530273,13.149999618530273,159633.0 +2016-10-13,13.149999618530273,13.5,13.050000190734863,13.050000190734863,411702.0 +2016-10-16,12.75,12.949999809265137,12.75,12.850000381469727,194642.0 +2016-10-17,12.850000381469727,12.899999618530273,12.600000381469727,12.75,214974.0 +2016-10-18,12.550000190734863,12.550000190734863,12.100000381469727,12.100000381469727,118290.0 +2016-10-19,12.0,12.5,12.0,12.5,332398.0 +2016-10-20,12.0,12.600000381469727,11.949999809265137,12.5,1231142.0 +2016-10-23,12.699999809265137,12.850000381469727,12.699999809265137,12.75,294024.0 +2016-10-24,,,,, +2016-10-25,12.949999809265137,13.100000381469727,12.899999618530273,13.050000190734863,193571.0 +2016-10-26,13.100000381469727,13.149999618530273,12.899999618530273,12.949999809265137,229305.0 +2016-10-27,12.949999809265137,13.0,12.800000190734863,12.899999618530273,115819.0 +2016-10-30,12.899999618530273,13.050000190734863,12.850000381469727,12.899999618530273,804072.0 +2016-10-31,13.0,13.149999618530273,12.949999809265137,13.149999618530273,503205.0 +2016-11-01,13.149999618530273,13.199999809265137,13.0,13.100000381469727,1024648.0 +2016-11-02,12.949999809265137,13.300000190734863,12.800000190734863,13.0,1173781.0 +2016-11-03,13.0,13.050000190734863,13.0,13.0,161102.0 +2016-11-06,12.850000381469727,13.199999809265137,12.850000381469727,13.199999809265137,984872.0 +2016-11-07,13.149999618530273,13.699999809265137,13.149999618530273,13.649999618530273,828872.0 +2016-11-08,13.699999809265137,14.350000381469727,13.649999618530273,14.350000381469727,1920067.0 +2016-11-09,13.550000190734863,14.800000190734863,13.449999809265137,14.800000190734863,1197863.0 +2016-11-10,14.850000381469727,15.399999618530273,14.850000381469727,15.300000190734863,1421365.0 +2016-11-13,15.149999618530273,16.0,15.149999618530273,16.0,828223.0 +2016-11-14,16.0,16.0,15.5,15.800000190734863,2280412.0 +2016-11-15,15.350000381469727,15.75,15.100000381469727,15.350000381469727,468009.0 +2016-11-16,15.75,16.049999237060547,15.699999809265137,15.899999618530273,727187.0 +2016-11-17,15.800000190734863,15.949999809265137,15.649999618530273,15.800000190734863,278707.0 +2016-11-20,15.75,15.75,14.850000381469727,14.899999618530273,959139.0 +2016-11-21,14.899999618530273,15.050000190734863,14.649999618530273,14.899999618530273,461659.0 +2016-11-22,14.949999809265137,15.25,14.850000381469727,15.199999809265137,580150.0 +2016-11-23,15.199999809265137,15.949999809265137,15.199999809265137,15.949999809265137,1007050.0 +2016-11-24,15.899999618530273,16.25,15.5,15.850000381469727,1588594.0 +2016-11-27,15.850000381469727,16.0,15.550000190734863,15.699999809265137,1461856.0 +2016-11-28,15.699999809265137,15.800000190734863,15.5,15.5,923658.0 +2016-11-29,15.649999618530273,15.649999618530273,15.100000381469727,15.149999618530273,786941.0 +2016-11-30,15.350000381469727,15.600000381469727,15.149999618530273,15.449999809265137,1295767.0 +2016-12-01,15.649999618530273,16.200000762939453,15.600000381469727,16.149999618530273,1625317.0 +2016-12-04,16.200000762939453,16.850000381469727,16.200000762939453,16.5,1299193.0 +2016-12-05,16.5,16.700000762939453,15.899999618530273,16.399999618530273,1992708.0 +2016-12-06,16.399999618530273,16.799999237060547,16.399999618530273,16.700000762939453,1220585.0 +2016-12-07,16.600000381469727,16.799999237060547,16.299999237060547,16.450000762939453,585457.0 +2016-12-08,16.5,16.549999237060547,16.200000762939453,16.299999237060547,279392.0 +2016-12-11,16.600000381469727,17.100000381469727,16.600000381469727,16.950000762939453,1354752.0 +2016-12-12,17.100000381469727,17.600000381469727,16.899999618530273,16.899999618530273,1369841.0 +2016-12-13,16.799999237060547,16.899999618530273,16.299999237060547,16.299999237060547,1091234.0 +2016-12-14,16.5,16.5,15.949999809265137,16.100000381469727,567054.0 +2016-12-15,15.800000190734863,16.299999237060547,15.75,16.149999618530273,446508.0 +2016-12-18,16.399999618530273,16.5,16.25,16.450000762939453,378003.0 +2016-12-19,16.399999618530273,16.75,16.200000762939453,16.75,1618485.0 +2016-12-20,16.600000381469727,16.700000762939453,16.299999237060547,16.5,904227.0 +2016-12-21,16.5,16.700000762939453,16.25,16.299999237060547,567499.0 +2016-12-22,16.549999237060547,17.25,16.549999237060547,17.149999618530273,951697.0 +2016-12-25,17.299999237060547,18.149999618530273,17.299999237060547,18.149999618530273,1077399.0 +2016-12-26,,,,, +2016-12-27,17.700000762939453,18.600000381469727,17.700000762939453,18.600000381469727,704943.0 +2016-12-28,18.700000762939453,19.75,18.700000762939453,19.600000381469727,1658893.0 +2016-12-29,19.5,19.649999618530273,18.850000381469727,18.850000381469727,494736.0 +2017-01-01,18.799999237060547,19.0,18.75,18.899999618530273,150201.0 +2017-01-02,19.0,19.0,18.649999618530273,18.649999618530273,277474.0 +2017-01-03,18.850000381469727,18.850000381469727,18.25,18.399999618530273,409611.0 +2017-01-04,18.399999618530273,18.399999618530273,18.0,18.049999237060547,363082.0 +2017-01-05,18.049999237060547,18.200000762939453,18.0,18.100000381469727,760295.0 +2017-01-08,18.049999237060547,18.149999618530273,17.700000762939453,17.700000762939453,352471.0 +2017-01-09,17.700000762939453,17.799999237060547,17.350000381469727,17.600000381469727,547229.0 +2017-01-10,17.399999618530273,17.5,17.299999237060547,17.399999618530273,1028245.0 +2017-01-11,17.200000762939453,18.299999237060547,17.200000762939453,17.350000381469727,1599424.0 +2017-01-12,17.5,17.5,17.200000762939453,17.5,502451.0 +2017-01-15,17.5,17.600000381469727,17.299999237060547,17.399999618530273,105396.0 +2017-01-16,17.450000762939453,17.450000762939453,16.799999237060547,17.0,267525.0 +2017-01-17,17.0,18.0,17.0,17.950000762939453,847818.0 +2017-01-18,18.200000762939453,18.200000762939453,17.549999237060547,17.850000381469727,626026.0 +2017-01-19,17.899999618530273,17.899999618530273,16.75,16.799999237060547,2491980.0 +2017-01-22,16.649999618530273,17.0,16.600000381469727,17.0,1126737.0 +2017-01-23,17.100000381469727,17.700000762939453,17.049999237060547,17.5,1102399.0 +2017-01-24,17.549999237060547,18.700000762939453,17.549999237060547,18.450000762939453,1788473.0 +2017-01-25,18.5,19.100000381469727,17.799999237060547,18.649999618530273,1573267.0 +2017-01-26,18.5,19.100000381469727,18.5,18.950000762939453,1067399.0 +2017-01-29,18.600000381469727,19.25,18.600000381469727,18.799999237060547,370417.0 +2017-01-30,18.899999618530273,19.0,18.75,18.899999618530273,303979.0 +2017-01-31,18.899999618530273,19.25,18.850000381469727,19.049999237060547,851697.0 +2017-02-01,19.200000762939453,19.450000762939453,19.200000762939453,19.450000762939453,616632.0 +2017-02-02,19.450000762939453,19.5,19.200000762939453,19.5,311252.0 +2017-02-05,19.299999237060547,19.399999618530273,18.850000381469727,18.850000381469727,236465.0 +2017-02-06,18.850000381469727,19.0,18.850000381469727,19.0,192787.0 +2017-02-07,18.950000762939453,19.100000381469727,18.799999237060547,18.950000762939453,492665.0 +2017-02-08,18.700000762939453,18.75,18.149999618530273,18.25,1029767.0 +2017-02-09,18.399999618530273,18.450000762939453,18.149999618530273,18.200000762939453,494702.0 +2017-02-12,18.149999618530273,18.299999237060547,18.100000381469727,18.149999618530273,793851.0 +2017-02-13,18.200000762939453,18.399999618530273,18.100000381469727,18.100000381469727,1180117.0 +2017-02-14,18.100000381469727,18.25,17.950000762939453,17.950000762939453,831147.0 +2017-02-15,17.950000762939453,17.950000762939453,17.850000381469727,17.899999618530273,659590.0 +2017-02-16,17.899999618530273,18.350000381469727,17.899999618530273,18.299999237060547,1480714.0 +2017-02-19,18.299999237060547,18.5,18.049999237060547,18.100000381469727,1103100.0 +2017-02-20,18.049999237060547,18.149999618530273,17.950000762939453,17.950000762939453,580844.0 +2017-02-21,17.899999618530273,17.899999618530273,17.600000381469727,17.850000381469727,354932.0 +2017-02-22,18.100000381469727,18.149999618530273,17.700000762939453,17.700000762939453,1124816.0 +2017-02-23,17.75,18.100000381469727,17.75,17.899999618530273,1346789.0 +2017-02-26,18.0,18.100000381469727,17.850000381469727,17.950000762939453,976911.0 +2017-02-27,17.950000762939453,17.950000762939453,17.600000381469727,17.649999618530273,453715.0 +2017-02-28,17.75,17.799999237060547,17.649999618530273,17.700000762939453,1054290.0 +2017-03-01,17.700000762939453,17.75,17.649999618530273,17.700000762939453,403198.0 +2017-03-02,17.75,18.0,17.75,17.850000381469727,1077198.0 +2017-03-05,17.799999237060547,17.899999618530273,17.600000381469727,17.899999618530273,332190.0 +2017-03-06,17.899999618530273,18.200000762939453,17.850000381469727,18.200000762939453,401720.0 +2017-03-07,18.100000381469727,18.350000381469727,18.100000381469727,18.200000762939453,377794.0 +2017-03-08,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,357501.0 +2017-03-09,17.950000762939453,17.950000762939453,17.600000381469727,17.799999237060547,569843.0 +2017-03-12,17.600000381469727,17.649999618530273,17.399999618530273,17.649999618530273,102653.0 +2017-03-13,17.600000381469727,17.600000381469727,17.450000762939453,17.450000762939453,58535.0 +2017-03-14,17.5,17.5,16.899999618530273,17.049999237060547,356580.0 +2017-03-15,17.200000762939453,17.350000381469727,17.100000381469727,17.25,146092.0 +2017-03-16,17.100000381469727,17.799999237060547,17.100000381469727,17.799999237060547,252592.0 +2017-03-19,17.899999618530273,17.899999618530273,17.600000381469727,17.600000381469727,98583.0 +2017-03-20,17.549999237060547,17.549999237060547,17.450000762939453,17.450000762939453,243698.0 +2017-03-21,17.399999618530273,17.5,17.149999618530273,17.399999618530273,391389.0 +2017-03-22,17.100000381469727,17.100000381469727,16.700000762939453,16.850000381469727,216234.0 +2017-03-23,16.799999237060547,16.799999237060547,16.549999237060547,16.649999618530273,447104.0 +2017-03-26,16.75,16.75,16.299999237060547,16.299999237060547,268087.0 +2017-03-27,16.299999237060547,16.399999618530273,16.200000762939453,16.299999237060547,334656.0 +2017-03-28,16.350000381469727,16.5,16.149999618530273,16.200000762939453,596021.0 +2017-03-29,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2017-03-30,17.100000381469727,17.850000381469727,17.049999237060547,17.75,3666569.0 +2017-04-02,,,,, +2017-04-03,17.5,17.5,17.200000762939453,17.350000381469727,243899.0 +2017-04-04,,,,, +2017-04-05,17.5,17.700000762939453,17.450000762939453,17.549999237060547,1294698.0 +2017-04-06,17.600000381469727,17.600000381469727,17.350000381469727,17.549999237060547,684335.0 +2017-04-09,17.5,18.0,17.5,17.799999237060547,1182345.0 +2017-04-10,17.75,18.149999618530273,17.700000762939453,18.049999237060547,1493248.0 +2017-04-11,18.100000381469727,18.5,18.100000381469727,18.450000762939453,1675365.0 +2017-04-12,18.450000762939453,19.100000381469727,18.450000762939453,19.0,1517860.0 +2017-04-13,18.899999618530273,19.350000381469727,18.899999618530273,19.350000381469727,1905620.0 +2017-04-16,19.200000762939453,19.450000762939453,19.049999237060547,19.299999237060547,3227214.0 +2017-04-17,19.200000762939453,19.200000762939453,18.799999237060547,19.0,2326747.0 +2017-04-18,19.0,19.0,18.600000381469727,18.600000381469727,1173450.0 +2017-04-19,18.600000381469727,18.799999237060547,18.350000381469727,18.600000381469727,688114.0 +2017-04-20,18.350000381469727,18.350000381469727,18.049999237060547,18.25,762264.0 +2017-04-23,18.5,18.5,18.049999237060547,18.149999618530273,579085.0 +2017-04-24,18.100000381469727,18.100000381469727,17.899999618530273,18.0,646880.0 +2017-04-25,17.899999618530273,17.899999618530273,17.5,17.649999618530273,1143591.0 +2017-04-26,17.549999237060547,17.549999237060547,16.600000381469727,17.0,1562343.0 +2017-04-27,16.899999618530273,17.5,16.700000762939453,17.299999237060547,1830539.0 +2017-04-30,17.5,17.950000762939453,17.5,17.850000381469727,1083967.0 +2017-05-01,17.950000762939453,18.0,17.700000762939453,17.899999618530273,2657404.0 +2017-05-02,,,,, +2017-05-03,17.5,17.850000381469727,17.5,17.600000381469727,820186.0 +2017-05-04,17.549999237060547,17.549999237060547,17.149999618530273,17.5,576026.0 +2017-05-07,17.350000381469727,17.5,17.25,17.5,454935.0 +2017-05-08,17.399999618530273,17.600000381469727,17.149999618530273,17.25,869421.0 +2017-05-09,,,,, +2017-05-10,17.549999237060547,17.549999237060547,16.75,16.850000381469727,2422915.0 +2017-05-11,17.0,17.0,15.899999618530273,16.149999618530273,1747428.0 +2017-05-14,16.200000762939453,16.200000762939453,15.75,15.850000381469727,699194.0 +2017-05-15,15.949999809265137,16.25,15.899999618530273,16.200000762939453,687811.0 +2017-05-16,16.200000762939453,16.299999237060547,16.049999237060547,16.149999618530273,840077.0 +2017-05-17,16.100000381469727,16.100000381469727,15.899999618530273,16.0,463188.0 +2017-05-18,15.850000381469727,16.100000381469727,15.850000381469727,16.0,493028.0 +2017-05-21,16.299999237060547,16.299999237060547,16.0,16.100000381469727,898677.0 +2017-05-22,16.049999237060547,16.049999237060547,15.899999618530273,16.0,1166165.0 +2017-05-23,15.899999618530273,15.899999618530273,15.5,15.649999618530273,940594.0 +2017-05-24,15.5,15.5,15.100000381469727,15.399999618530273,829030.0 +2017-05-25,15.149999618530273,15.350000381469727,14.850000381469727,14.899999618530273,636470.0 +2017-05-28,14.899999618530273,14.899999618530273,14.149999618530273,14.25,636602.0 +2017-05-29,14.199999809265137,14.399999618530273,14.149999618530273,14.300000190734863,205745.0 +2017-05-30,14.399999618530273,14.550000190734863,14.350000381469727,14.399999618530273,476921.0 +2017-05-31,14.300000190734863,14.399999618530273,14.25,14.25,634782.0 +2017-06-01,14.149999618530273,14.300000190734863,14.0,14.100000381469727,444725.0 +2017-06-04,14.100000381469727,14.479999542236328,14.100000381469727,14.479999542236328,610916.0 +2017-06-05,14.420000076293945,14.420000076293945,14.0,14.199999809265137,538128.0 +2017-06-06,14.15999984741211,14.199999809265137,13.899999618530273,13.9399995803833,767212.0 +2017-06-07,13.979999542236328,13.979999542236328,13.680000305175781,13.800000190734863,549286.0 +2017-06-08,13.739999771118164,13.739999771118164,13.399999618530273,13.420000076293945,848695.0 +2017-06-11,13.380000114440918,13.4399995803833,13.020000457763672,13.100000381469727,649544.0 +2017-06-12,13.100000381469727,13.399999618530273,12.979999542236328,13.180000305175781,563485.0 +2017-06-13,13.180000305175781,13.199999809265137,13.020000457763672,13.079999923706055,631158.0 +2017-06-14,13.079999923706055,13.199999809265137,13.039999961853027,13.180000305175781,340511.0 +2017-06-15,13.140000343322754,13.140000343322754,12.9399995803833,12.979999542236328,424020.0 +2017-06-18,12.920000076293945,13.119999885559082,12.760000228881836,13.100000381469727,309230.0 +2017-06-19,13.0,13.539999961853027,13.0,13.5,1358447.0 +2017-06-20,13.539999961853027,13.539999961853027,13.300000190734863,13.4399995803833,869017.0 +2017-06-21,13.5,14.199999809265137,13.479999542236328,14.15999984741211,2359130.0 +2017-06-22,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0 +2017-06-25,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0 +2017-06-26,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0 +2017-06-27,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0 +2017-06-28,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0 +2017-06-29,14.020000457763672,14.239999771118164,13.819999694824219,14.079999923706055,1063619.0 +2017-07-02,14.5,14.699999809265137,14.140000343322754,14.180000305175781,701638.0 +2017-07-03,14.220000267028809,14.300000190734863,14.039999961853027,14.239999771118164,616028.0 +2017-07-04,14.199999809265137,14.199999809265137,14.079999923706055,14.079999923706055,507875.0 +2017-07-05,14.100000381469727,14.180000305175781,14.079999923706055,14.119999885559082,377071.0 +2017-07-06,14.100000381469727,14.15999984741211,14.079999923706055,14.15999984741211,242624.0 +2017-07-09,14.15999984741211,14.199999809265137,14.100000381469727,14.15999984741211,318054.0 +2017-07-10,14.15999984741211,14.180000305175781,14.100000381469727,14.119999885559082,416856.0 +2017-07-11,14.119999885559082,14.119999885559082,14.0,14.039999961853027,366704.0 +2017-07-12,14.020000457763672,14.260000228881836,14.020000457763672,14.239999771118164,870366.0 +2017-07-13,14.239999771118164,14.260000228881836,14.15999984741211,14.199999809265137,544667.0 +2017-07-16,14.260000228881836,14.300000190734863,14.15999984741211,14.199999809265137,845787.0 +2017-07-17,14.199999809265137,14.199999809265137,14.0600004196167,14.180000305175781,694998.0 +2017-07-18,14.100000381469727,14.199999809265137,14.039999961853027,14.039999961853027,366394.0 +2017-07-19,14.119999885559082,14.119999885559082,13.920000076293945,14.020000457763672,404056.0 +2017-07-20,14.0,14.199999809265137,13.960000038146973,14.15999984741211,435520.0 +2017-07-23,14.119999885559082,14.180000305175781,14.119999885559082,14.180000305175781,391502.0 +2017-07-24,14.180000305175781,14.199999809265137,14.119999885559082,14.15999984741211,280069.0 +2017-07-25,14.140000343322754,14.140000343322754,14.079999923706055,14.119999885559082,149275.0 +2017-07-26,14.220000267028809,15.15999984741211,14.199999809265137,14.699999809265137,3097950.0 +2017-07-27,14.699999809265137,15.279999732971191,14.699999809265137,14.960000038146973,2288985.0 +2017-07-30,15.0,15.0,14.5,14.600000381469727,411093.0 +2017-07-31,14.699999809265137,14.779999732971191,14.5600004196167,14.600000381469727,945410.0 +2017-08-01,14.600000381469727,14.720000267028809,14.4399995803833,14.460000038146973,678946.0 +2017-08-02,14.399999618530273,14.4399995803833,14.15999984741211,14.4399995803833,446716.0 +2017-08-03,14.319999694824219,14.319999694824219,14.100000381469727,14.140000343322754,1134208.0 +2017-08-06,14.0,14.15999984741211,14.0,14.0600004196167,448968.0 +2017-08-07,14.0,14.0600004196167,13.920000076293945,14.0,786269.0 +2017-08-08,14.0,14.119999885559082,13.979999542236328,14.0600004196167,1725454.0 +2017-08-09,14.0600004196167,14.100000381469727,14.0,14.0,847936.0 +2017-08-10,14.079999923706055,14.079999923706055,13.960000038146973,14.0600004196167,995593.0 +2017-08-13,14.0600004196167,14.079999923706055,14.0,14.039999961853027,522847.0 +2017-08-14,14.079999923706055,14.079999923706055,14.0,14.020000457763672,392253.0 +2017-08-15,14.0,14.039999961853027,13.979999542236328,14.0,1421738.0 +2017-08-16,14.0,14.020000457763672,13.9399995803833,14.0,390200.0 +2017-08-17,14.0,14.020000457763672,13.979999542236328,14.0,227189.0 +2017-08-20,14.0,14.100000381469727,14.0,14.079999923706055,526048.0 +2017-08-21,14.079999923706055,14.239999771118164,14.079999923706055,14.220000267028809,985287.0 +2017-08-22,14.15999984741211,14.4399995803833,14.15999984741211,14.420000076293945,899999.0 +2017-08-23,14.520000457763672,14.699999809265137,14.260000228881836,14.260000228881836,1202065.0 +2017-08-24,14.260000228881836,14.34000015258789,14.199999809265137,14.300000190734863,574142.0 +2017-08-27,14.260000228881836,14.380000114440918,14.220000267028809,14.359999656677246,684617.0 +2017-08-28,14.279999732971191,14.359999656677246,14.260000228881836,14.34000015258789,8839517.0 +2017-08-29,14.319999694824219,14.319999694824219,14.180000305175781,14.220000267028809,891829.0 +2017-08-30,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-08-31,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-09-03,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-09-04,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-09-05,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-09-06,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0 +2017-09-07,14.399999618530273,14.699999809265137,14.199999809265137,14.680000305175781,1450540.0 +2017-09-10,14.520000457763672,14.880000114440918,14.520000457763672,14.800000190734863,933131.0 +2017-09-11,14.880000114440918,14.979999542236328,14.760000228881836,14.819999694824219,1108365.0 +2017-09-12,14.819999694824219,14.880000114440918,14.779999732971191,14.800000190734863,448189.0 +2017-09-13,14.800000190734863,15.0600004196167,14.800000190734863,14.960000038146973,3179346.0 +2017-09-14,15.0600004196167,15.079999923706055,14.920000076293945,15.0,637739.0 +2017-09-17,15.079999923706055,15.520000457763672,15.0600004196167,15.520000457763672,1133287.0 +2017-09-18,15.5,15.859999656677246,15.4399995803833,15.5,2016433.0 +2017-09-19,15.479999542236328,15.600000381469727,15.239999771118164,15.260000228881836,1114164.0 +2017-09-20,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0 +2017-09-21,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0 +2017-09-24,15.260000228881836,15.260000228881836,15.260000228881836,15.260000228881836,0.0 +2017-09-25,15.739999771118164,15.739999771118164,15.460000038146973,15.699999809265137,1061102.0 +2017-09-26,15.800000190734863,15.880000114440918,15.699999809265137,15.739999771118164,494574.0 +2017-09-27,15.699999809265137,15.859999656677246,15.680000305175781,15.720000267028809,346452.0 +2017-09-28,15.720000267028809,15.800000190734863,15.640000343322754,15.800000190734863,301320.0 +2017-10-01,15.579999923706055,15.680000305175781,15.5,15.579999923706055,571212.0 +2017-10-02,15.579999923706055,15.619999885559082,15.399999618530273,15.399999618530273,680037.0 +2017-10-03,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0 +2017-10-04,15.579999923706055,15.600000381469727,15.5,15.600000381469727,484672.0 +2017-10-05,15.5600004196167,15.600000381469727,15.520000457763672,15.5600004196167,180609.0 +2017-10-08,15.5,15.579999923706055,15.479999542236328,15.520000457763672,441483.0 +2017-10-09,15.460000038146973,15.520000457763672,15.399999618530273,15.420000076293945,492485.0 +2017-10-10,15.5,15.520000457763672,14.979999542236328,15.0,588725.0 +2017-10-11,15.0,15.119999885559082,14.760000228881836,14.859999656677246,777447.0 +2017-10-12,14.979999542236328,15.100000381469727,14.600000381469727,14.979999542236328,775619.0 +2017-10-15,15.0,15.0,14.699999809265137,14.800000190734863,338602.0 +2017-10-16,14.739999771118164,14.960000038146973,14.640000343322754,14.899999618530273,926070.0 +2017-10-17,15.0,15.15999984741211,14.859999656677246,15.119999885559082,785746.0 +2017-10-18,15.0,15.039999961853027,14.859999656677246,14.979999542236328,569576.0 +2017-10-19,15.020000457763672,15.15999984741211,15.0,15.15999984741211,695067.0 +2017-10-22,15.180000305175781,15.260000228881836,15.140000343322754,15.260000228881836,492494.0 +2017-10-23,15.279999732971191,15.34000015258789,15.079999923706055,15.300000190734863,918359.0 +2017-10-24,15.199999809265137,15.399999618530273,14.920000076293945,15.100000381469727,603165.0 +2017-10-25,15.399999618530273,15.5,14.9399995803833,15.0,1660222.0 +2017-10-26,15.0,15.0600004196167,14.899999618530273,15.0,398197.0 +2017-10-29,15.0600004196167,15.140000343322754,15.020000457763672,15.140000343322754,1185373.0 +2017-10-30,15.199999809265137,15.220000267028809,14.979999542236328,15.0,1053253.0 +2017-10-31,15.0,15.020000457763672,14.920000076293945,15.020000457763672,358928.0 +2017-11-01,15.039999961853027,15.239999771118164,15.020000457763672,15.180000305175781,663440.0 +2017-11-02,15.260000228881836,15.260000228881836,15.079999923706055,15.199999809265137,415471.0 +2017-11-05,15.0,15.039999961853027,14.880000114440918,14.899999618530273,1287064.0 +2017-11-06,15.0,15.020000457763672,14.84000015258789,15.0,779408.0 +2017-11-07,15.0,15.100000381469727,13.800000190734863,14.960000038146973,3036502.0 +2017-11-08,14.899999618530273,14.960000038146973,14.640000343322754,14.899999618530273,716292.0 +2017-11-09,14.680000305175781,14.899999618530273,14.680000305175781,14.84000015258789,570410.0 +2017-11-12,14.739999771118164,14.800000190734863,14.520000457763672,14.600000381469727,326431.0 +2017-11-13,14.579999923706055,14.640000343322754,14.5,14.600000381469727,327757.0 +2017-11-14,14.699999809265137,14.979999542236328,14.699999809265137,14.920000076293945,995332.0 +2017-11-15,14.920000076293945,14.920000076293945,14.699999809265137,14.699999809265137,544472.0 +2017-11-16,14.699999809265137,14.800000190734863,14.619999885559082,14.800000190734863,604119.0 +2017-11-19,14.699999809265137,14.760000228881836,14.600000381469727,14.699999809265137,360699.0 +2017-11-20,14.600000381469727,14.640000343322754,14.520000457763672,14.600000381469727,242276.0 +2017-11-21,14.539999961853027,14.539999961853027,14.239999771118164,14.380000114440918,517489.0 +2017-11-22,14.420000076293945,14.5600004196167,14.399999618530273,14.539999961853027,507006.0 +2017-11-23,14.520000457763672,14.699999809265137,14.520000457763672,14.699999809265137,403543.0 +2017-11-26,14.739999771118164,14.899999618530273,14.739999771118164,14.84000015258789,713004.0 +2017-11-27,14.899999618530273,14.920000076293945,14.760000228881836,14.84000015258789,545993.0 +2017-11-28,14.84000015258789,15.119999885559082,14.800000190734863,15.039999961853027,609619.0 +2017-11-29,15.079999923706055,15.119999885559082,14.880000114440918,15.0600004196167,1151672.0 +2017-11-30,15.0600004196167,15.119999885559082,14.960000038146973,15.020000457763672,482881.0 +2017-12-03,15.119999885559082,15.399999618530273,15.119999885559082,15.380000114440918,920211.0 +2017-12-04,15.359999656677246,15.579999923706055,15.300000190734863,15.520000457763672,1022293.0 +2017-12-05,15.399999618530273,15.680000305175781,15.359999656677246,15.65999984741211,371045.0 +2017-12-06,15.699999809265137,15.699999809265137,15.399999618530273,15.399999618530273,531649.0 +2017-12-07,15.420000076293945,16.200000762939453,15.399999618530273,16.200000762939453,1037925.0 +2017-12-10,16.3799991607666,16.399999618530273,16.100000381469727,16.399999618530273,1439856.0 +2017-12-11,16.420000076293945,16.440000534057617,16.100000381469727,16.100000381469727,1110137.0 +2017-12-12,16.200000762939453,16.440000534057617,16.139999389648438,16.260000228881836,469345.0 +2017-12-13,16.440000534057617,16.479999542236328,16.200000762939453,16.459999084472656,384161.0 +2017-12-14,16.399999618530273,16.639999389648438,16.280000686645508,16.639999389648438,473764.0 +2017-12-17,16.600000381469727,16.739999771118164,16.559999465942383,16.68000030517578,361343.0 +2017-12-18,16.600000381469727,16.81999969482422,16.600000381469727,16.81999969482422,550343.0 +2017-12-19,16.860000610351562,16.979999542236328,16.65999984741211,16.899999618530273,651764.0 +2017-12-20,16.899999618530273,17.079999923706055,16.81999969482422,17.079999923706055,694885.0 +2017-12-21,17.100000381469727,17.18000030517578,16.920000076293945,17.1200008392334,528952.0 +2017-12-24,16.940000534057617,17.15999984741211,16.920000076293945,17.15999984741211,429034.0 +2017-12-25,17.15999984741211,17.15999984741211,16.920000076293945,17.139999389648438,310630.0 +2017-12-26,17.0,17.219999313354492,17.0,17.219999313354492,458097.0 +2017-12-27,17.239999771118164,17.459999084472656,17.219999313354492,17.440000534057617,400947.0 +2017-12-28,17.5,17.739999771118164,17.299999237060547,17.739999771118164,578117.0 +2017-12-31,17.959999084472656,17.959999084472656,17.440000534057617,17.440000534057617,339172.0 +2018-01-01,17.399999618530273,17.399999618530273,17.0,17.15999984741211,567120.0 +2018-01-02,17.18000030517578,17.299999237060547,17.15999984741211,17.200000762939453,326850.0 +2018-01-03,17.100000381469727,17.200000762939453,16.940000534057617,17.0,540818.0 +2018-01-04,17.100000381469727,17.299999237060547,17.0,17.280000686645508,412527.0 +2018-01-07,17.31999969482422,17.81999969482422,17.299999237060547,17.520000457763672,685388.0 +2018-01-08,17.600000381469727,17.979999542236328,17.600000381469727,17.8799991607666,647615.0 +2018-01-09,17.899999618530273,18.260000228881836,17.799999237060547,17.899999618530273,907851.0 +2018-01-10,18.0,18.3799991607666,17.860000610351562,18.0,1389237.0 +2018-01-11,17.940000534057617,18.219999313354492,17.920000076293945,18.059999465942383,655422.0 +2018-01-14,17.959999084472656,18.18000030517578,17.959999084472656,18.059999465942383,725181.0 +2018-01-15,18.15999984741211,18.200000762939453,18.0,18.079999923706055,802232.0 +2018-01-16,18.100000381469727,18.399999618530273,18.059999465942383,18.059999465942383,1223610.0 +2018-01-17,18.100000381469727,18.1200008392334,17.959999084472656,18.1200008392334,1283640.0 +2018-01-18,18.1200008392334,18.139999389648438,17.940000534057617,18.020000457763672,615820.0 +2018-01-21,18.040000915527344,18.31999969482422,18.020000457763672,18.100000381469727,928913.0 +2018-01-22,18.100000381469727,18.399999618530273,18.100000381469727,18.280000686645508,1161458.0 +2018-01-23,18.100000381469727,18.399999618530273,18.100000381469727,18.399999618530273,387646.0 +2018-01-24,18.440000534057617,18.559999465942383,18.1200008392334,18.18000030517578,1073110.0 +2018-01-25,18.219999313354492,18.5,18.15999984741211,18.399999618530273,1391514.0 +2018-01-28,18.299999237060547,18.540000915527344,18.299999237060547,18.5,1400765.0 +2018-01-29,19.0,19.100000381469727,18.600000381469727,18.799999237060547,3910583.0 +2018-01-30,18.84000015258789,18.920000076293945,18.719999313354492,18.899999618530273,1045570.0 +2018-01-31,18.920000076293945,18.940000534057617,18.639999389648438,18.780000686645508,1349271.0 +2018-02-01,18.799999237060547,18.8799991607666,18.6200008392334,18.65999984741211,623397.0 +2018-02-04,18.639999389648438,18.739999771118164,18.520000457763672,18.6200008392334,659202.0 +2018-02-05,18.600000381469727,18.899999618530273,18.600000381469727,18.84000015258789,1261407.0 +2018-02-06,18.520000457763672,18.520000457763672,18.020000457763672,18.100000381469727,2164771.0 +2018-02-07,18.280000686645508,18.31999969482422,17.899999618530273,17.899999618530273,1689583.0 +2018-02-08,17.899999618530273,17.979999542236328,17.81999969482422,17.84000015258789,622290.0 +2018-02-11,17.6200008392334,17.719999313354492,17.239999771118164,17.639999389648438,1080969.0 +2018-02-12,17.65999984741211,18.18000030517578,17.559999465942383,18.18000030517578,1188691.0 +2018-02-13,18.200000762939453,18.200000762939453,17.979999542236328,18.1200008392334,833761.0 +2018-02-14,18.020000457763672,18.1200008392334,17.899999618530273,17.959999084472656,803394.0 +2018-02-15,18.040000915527344,18.239999771118164,18.040000915527344,18.139999389648438,562517.0 +2018-02-18,18.139999389648438,18.219999313354492,18.059999465942383,18.1200008392334,881669.0 +2018-02-19,18.219999313354492,18.239999771118164,18.079999923706055,18.18000030517578,978969.0 +2018-02-20,18.200000762939453,18.719999313354492,18.200000762939453,18.65999984741211,2223648.0 +2018-02-21,18.65999984741211,18.799999237060547,18.65999984741211,18.799999237060547,1172688.0 +2018-02-22,18.799999237060547,18.84000015258789,18.360000610351562,18.700000762939453,795386.0 +2018-02-25,18.799999237060547,18.84000015258789,18.760000228881836,18.799999237060547,1062050.0 +2018-02-26,18.84000015258789,19.280000686645508,18.739999771118164,18.760000228881836,1950192.0 +2018-02-27,18.899999618530273,19.0,18.540000915527344,18.559999465942383,1579751.0 +2018-02-28,18.579999923706055,18.739999771118164,18.420000076293945,18.559999465942383,721611.0 +2018-03-01,18.559999465942383,18.799999237060547,18.559999465942383,18.760000228881836,1109020.0 +2018-03-04,18.540000915527344,18.8799991607666,18.540000915527344,18.700000762939453,1507668.0 +2018-03-05,18.700000762939453,18.959999084472656,18.700000762939453,18.920000076293945,1322661.0 +2018-03-06,18.959999084472656,19.1200008392334,18.899999618530273,19.079999923706055,1292843.0 +2018-03-07,19.0,19.200000762939453,18.940000534057617,19.0,927743.0 +2018-03-08,19.059999465942383,19.100000381469727,18.940000534057617,19.079999923706055,433343.0 +2018-03-11,19.18000030517578,19.600000381469727,19.15999984741211,19.459999084472656,2242555.0 +2018-03-12,19.600000381469727,20.020000457763672,19.579999923706055,19.959999084472656,2266295.0 +2018-03-13,20.059999465942383,21.0,20.059999465942383,20.479999542236328,3781103.0 +2018-03-14,20.600000381469727,20.700000762939453,20.360000610351562,20.420000076293945,1643106.0 +2018-03-15,20.65999984741211,21.360000610351562,20.5,20.760000228881836,3729923.0 +2018-03-18,20.799999237060547,20.8799991607666,20.520000457763672,20.719999313354492,871744.0 +2018-03-19,20.719999313354492,20.719999313354492,20.600000381469727,20.600000381469727,1229521.0 +2018-03-20,20.559999465942383,20.579999923706055,20.299999237060547,20.440000534057617,686919.0 +2018-03-21,20.440000534057617,20.440000534057617,20.440000534057617,20.440000534057617,0.0 +2018-03-22,20.760000228881836,21.040000915527344,20.760000228881836,21.0,1087291.0 +2018-03-25,21.299999237060547,21.299999237060547,20.899999618530273,20.899999618530273,826231.0 +2018-03-26,20.899999618530273,21.219999313354492,20.700000762939453,21.200000762939453,824614.0 +2018-03-27,21.200000762939453,21.799999237060547,21.200000762939453,21.739999771118164,1862422.0 +2018-03-28,21.799999237060547,21.81999969482422,21.399999618530273,21.639999389648438,1134309.0 +2018-03-29,21.979999542236328,21.979999542236328,21.079999923706055,21.15999984741211,1781261.0 +2018-04-01,21.260000228881836,22.0,21.260000228881836,21.479999542236328,1289071.0 +2018-04-02,21.239999771118164,21.600000381469727,21.100000381469727,21.34000015258789,877955.0 +2018-04-03,21.34000015258789,21.5,21.239999771118164,21.440000534057617,686286.0 +2018-04-04,21.540000915527344,21.760000228881836,21.5,21.739999771118164,1143718.0 +2018-04-05,21.760000228881836,22.979999542236328,21.739999771118164,22.979999542236328,2923889.0 +2018-04-08,22.959999084472656,23.600000381469727,22.899999618530273,23.079999923706055,2382521.0 +2018-04-09,23.079999923706055,23.1200008392334,22.860000610351562,22.8799991607666,1220502.0 +2018-04-10,22.81999969482422,22.81999969482422,22.639999389648438,22.639999389648438,884555.0 +2018-04-11,22.639999389648438,22.760000228881836,21.68000030517578,21.84000015258789,1419066.0 +2018-04-12,21.860000610351562,22.34000015258789,21.520000457763672,22.0,1160203.0 +2018-04-15,22.040000915527344,22.719999313354492,22.040000915527344,22.6200008392334,1247258.0 +2018-04-16,22.739999771118164,23.0,22.739999771118164,22.899999618530273,999468.0 +2018-04-17,22.940000534057617,23.0,22.719999313354492,22.860000610351562,699896.0 +2018-04-18,22.860000610351562,23.239999771118164,22.780000686645508,23.15999984741211,1866918.0 +2018-04-19,23.15999984741211,23.899999618530273,23.139999389648438,23.600000381469727,3167927.0 +2018-04-22,23.399999618530273,23.799999237060547,23.399999618530273,23.440000534057617,1050286.0 +2018-04-23,23.5,23.84000015258789,23.479999542236328,23.739999771118164,1066477.0 +2018-04-24,23.84000015258789,24.139999389648438,23.65999984741211,24.139999389648438,2790664.0 +2018-04-25,24.18000030517578,24.299999237060547,23.860000610351562,24.260000228881836,1647709.0 +2018-04-26,23.239999771118164,23.399999618530273,22.5,23.020000457763672,4766487.0 +2018-04-29,23.0,23.0,21.780000686645508,21.84000015258789,2720565.0 +2018-04-30,21.799999237060547,21.799999237060547,20.760000228881836,20.8799991607666,3344097.0 +2018-05-01,20.84000015258789,20.979999542236328,19.940000534057617,20.440000534057617,4517003.0 +2018-05-02,20.540000915527344,21.040000915527344,20.479999542236328,20.639999389648438,2961830.0 +2018-05-03,20.719999313354492,21.020000457763672,20.639999389648438,20.639999389648438,1078592.0 +2018-05-06,20.760000228881836,21.299999237060547,20.760000228881836,20.8799991607666,1392407.0 +2018-05-07,20.860000610351562,21.100000381469727,20.65999984741211,20.8799991607666,2566595.0 +2018-05-08,20.860000610351562,20.8799991607666,20.200000762939453,20.219999313354492,1225267.0 +2018-05-09,20.399999618530273,20.639999389648438,20.079999923706055,20.200000762939453,1353861.0 +2018-05-10,20.139999389648438,20.360000610351562,19.860000610351562,20.059999465942383,1285918.0 +2018-05-13,20.1200008392334,20.459999084472656,20.1200008392334,20.399999618530273,770484.0 +2018-05-14,20.440000534057617,20.860000610351562,20.440000534057617,20.739999771118164,1350960.0 +2018-05-15,20.780000686645508,20.8799991607666,20.459999084472656,20.600000381469727,845880.0 +2018-05-16,20.600000381469727,20.6200008392334,20.260000228881836,20.299999237060547,539608.0 +2018-05-17,20.260000228881836,20.459999084472656,20.219999313354492,20.360000610351562,232762.0 +2018-05-20,20.420000076293945,20.65999984741211,20.399999618530273,20.459999084472656,366503.0 +2018-05-21,20.459999084472656,20.5,20.360000610351562,20.420000076293945,310953.0 +2018-05-22,20.440000534057617,20.8799991607666,20.399999618530273,20.65999984741211,672173.0 +2018-05-23,20.780000686645508,20.780000686645508,20.520000457763672,20.600000381469727,638284.0 +2018-05-24,20.600000381469727,20.68000030517578,20.479999542236328,20.540000915527344,650254.0 +2018-05-27,20.600000381469727,20.719999313354492,20.34000015258789,20.399999618530273,525477.0 +2018-05-28,20.5,20.5,20.31999969482422,20.459999084472656,401573.0 +2018-05-29,20.5,20.639999389648438,20.479999542236328,20.5,271818.0 +2018-05-30,20.420000076293945,20.639999389648438,20.420000076293945,20.639999389648438,404334.0 +2018-05-31,20.700000762939453,21.200000762939453,20.600000381469727,21.200000762939453,1322206.0 +2018-06-03,21.299999237060547,21.600000381469727,21.299999237060547,21.5,1430309.0 +2018-06-04,21.5,21.84000015258789,21.399999618530273,21.5,1167250.0 +2018-06-05,21.459999084472656,21.520000457763672,21.299999237060547,21.34000015258789,620118.0 +2018-06-06,21.31999969482422,21.6200008392334,21.139999389648438,21.260000228881836,1332385.0 +2018-06-07,21.299999237060547,21.440000534057617,21.200000762939453,21.440000534057617,666507.0 +2018-06-10,21.5,21.5,21.200000762939453,21.399999618530273,1017990.0 +2018-06-11,21.31999969482422,21.399999618530273,21.219999313354492,21.34000015258789,761946.0 +2018-06-12,21.399999618530273,21.479999542236328,21.200000762939453,21.399999618530273,923869.0 +2018-06-13,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2018-06-14,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2018-06-17,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2018-06-18,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2018-06-19,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2018-06-20,21.3799991607666,21.3799991607666,21.100000381469727,21.100000381469727,543774.0 +2018-06-21,21.280000686645508,21.299999237060547,21.079999923706055,21.280000686645508,397850.0 +2018-06-24,21.299999237060547,21.81999969482422,21.299999237060547,21.739999771118164,822966.0 +2018-06-25,21.719999313354492,21.760000228881836,21.559999465942383,21.700000762939453,514370.0 +2018-06-26,21.6200008392334,21.799999237060547,21.5,21.540000915527344,539767.0 +2018-06-27,21.639999389648438,22.0,21.579999923706055,22.0,632673.0 +2018-06-28,22.0,22.479999542236328,22.0,22.420000076293945,1085554.0 +2018-07-01,22.799999237060547,23.1200008392334,22.780000686645508,23.1200008392334,2080656.0 +2018-07-02,23.0,23.299999237060547,22.780000686645508,22.8799991607666,1318320.0 +2018-07-03,22.899999618530273,22.979999542236328,22.65999984741211,22.780000686645508,655824.0 +2018-07-04,22.739999771118164,23.079999923706055,22.65999984741211,23.0,771247.0 +2018-07-05,23.0,23.020000457763672,22.700000762939453,22.84000015258789,607929.0 +2018-07-08,22.899999618530273,23.239999771118164,22.700000762939453,23.18000030517578,507726.0 +2018-07-09,23.299999237060547,23.459999084472656,23.15999984741211,23.420000076293945,1266827.0 +2018-07-10,23.399999618530273,23.5,23.31999969482422,23.360000610351562,1088143.0 +2018-07-11,23.3799991607666,23.5,23.299999237060547,23.459999084472656,814400.0 +2018-07-12,23.399999618530273,23.440000534057617,23.260000228881836,23.440000534057617,432874.0 +2018-07-15,23.420000076293945,23.5,23.18000030517578,23.280000686645508,366270.0 +2018-07-16,23.299999237060547,23.3799991607666,23.059999465942383,23.31999969482422,511830.0 +2018-07-17,23.280000686645508,23.280000686645508,22.959999084472656,22.979999542236328,951249.0 +2018-07-18,23.0,23.0,22.3799991607666,22.639999389648438,668216.0 +2018-07-19,22.5,22.719999313354492,22.34000015258789,22.540000915527344,1564829.0 +2018-07-22,22.6200008392334,22.959999084472656,22.600000381469727,22.899999618530273,779145.0 +2018-07-23,23.100000381469727,23.280000686645508,22.959999084472656,23.020000457763672,1802990.0 +2018-07-24,23.059999465942383,23.059999465942383,22.299999237060547,22.639999389648438,1453829.0 +2018-07-25,22.81999969482422,23.100000381469727,22.459999084472656,23.0,3453450.0 +2018-07-26,23.020000457763672,23.219999313354492,22.81999969482422,22.979999542236328,1639732.0 +2018-07-29,23.0,23.0,22.68000030517578,22.780000686645508,1188221.0 +2018-07-30,22.68000030517578,22.899999618530273,22.68000030517578,22.8799991607666,855273.0 +2018-07-31,22.920000076293945,23.18000030517578,22.920000076293945,23.18000030517578,1479598.0 +2018-08-01,23.18000030517578,23.219999313354492,22.899999618530273,22.899999618530273,1562885.0 +2018-08-02,22.5,22.520000457763672,22.3799991607666,22.3799991607666,579710.0 +2018-08-05,22.280000686645508,22.399999618530273,22.280000686645508,22.3799991607666,326582.0 +2018-08-06,22.3799991607666,22.399999618530273,22.299999237060547,22.34000015258789,199444.0 +2018-08-07,22.479999542236328,22.540000915527344,22.34000015258789,22.540000915527344,440032.0 +2018-08-08,22.600000381469727,22.600000381469727,22.420000076293945,22.440000534057617,249734.0 +2018-08-09,22.399999618530273,22.440000534057617,22.31999969482422,22.31999969482422,344155.0 +2018-08-12,22.139999389648438,22.200000762939453,22.0,22.040000915527344,836160.0 +2018-08-13,22.0,22.0,21.5,21.639999389648438,645760.0 +2018-08-14,21.65999984741211,21.899999618530273,21.5,21.639999389648438,990635.0 +2018-08-15,21.639999389648438,21.65999984741211,21.479999542236328,21.520000457763672,235766.0 +2018-08-16,21.520000457763672,21.540000915527344,21.299999237060547,21.3799991607666,467437.0 +2018-08-19,21.520000457763672,21.540000915527344,21.299999237060547,21.3799991607666,467437.0 +2018-08-20,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2018-08-21,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2018-08-22,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2018-08-23,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0 +2018-08-26,21.979999542236328,22.0,21.600000381469727,21.719999313354492,651322.0 +2018-08-27,21.760000228881836,21.760000228881836,21.459999084472656,21.5,404954.0 +2018-08-28,21.600000381469727,21.600000381469727,21.3799991607666,21.3799991607666,390181.0 +2018-08-29,21.31999969482422,21.360000610351562,21.1200008392334,21.18000030517578,450873.0 +2018-08-30,21.200000762939453,21.200000762939453,20.139999389648438,20.799999237060547,654645.0 +2018-09-02,20.799999237060547,20.799999237060547,20.399999618530273,20.479999542236328,586980.0 +2018-09-03,20.5,20.5,20.299999237060547,20.360000610351562,926393.0 +2018-09-04,20.3799991607666,20.559999465942383,20.34000015258789,20.5,1261503.0 +2018-09-05,20.520000457763672,20.520000457763672,19.200000762939453,19.68000030517578,1622520.0 +2018-09-06,19.700000762939453,20.059999465942383,19.559999465942383,20.040000915527344,1335486.0 +2018-09-09,20.0,20.100000381469727,19.860000610351562,19.899999618530273,404154.0 +2018-09-10,20.020000457763672,20.020000457763672,19.920000076293945,19.959999084472656,548691.0 +2018-09-11,19.959999084472656,20.0,19.780000686645508,19.780000686645508,264942.0 +2018-09-12,19.799999237060547,20.0,19.65999984741211,19.780000686645508,177342.0 +2018-09-13,19.600000381469727,20.0,19.600000381469727,19.979999542236328,474253.0 +2018-09-16,19.940000534057617,19.940000534057617,18.739999771118164,19.020000457763672,774471.0 +2018-09-17,19.0,19.399999618530273,18.600000381469727,19.34000015258789,841180.0 +2018-09-18,19.219999313354492,19.6200008392334,19.0,19.540000915527344,322419.0 +2018-09-19,19.540000915527344,20.0,19.540000915527344,19.959999084472656,798601.0 +2018-09-20,20.0,20.540000915527344,19.959999084472656,20.440000534057617,760561.0 +2018-09-23,20.440000534057617,20.440000534057617,20.440000534057617,20.440000534057617,0.0 +2018-09-24,20.0,20.540000915527344,19.959999084472656,20.440000534057617,760561.0 +2018-09-25,20.700000762939453,22.040000915527344,20.700000762939453,21.5,1343499.0 +2018-09-26,21.440000534057617,22.040000915527344,21.440000534057617,21.719999313354492,1634169.0 +2018-09-27,21.860000610351562,22.079999923706055,21.799999237060547,22.0,1134265.0 +2018-09-30,22.0,22.65999984741211,22.0,22.579999923706055,1359404.0 +2018-10-01,22.600000381469727,22.959999084472656,22.520000457763672,22.959999084472656,1155643.0 +2018-10-02,23.0,23.200000762939453,22.5,22.540000915527344,2237832.0 +2018-10-03,22.760000228881836,22.979999542236328,22.459999084472656,22.639999389648438,1313945.0 +2018-10-04,22.799999237060547,22.799999237060547,22.280000686645508,22.280000686645508,617071.0 +2018-10-07,22.0,22.100000381469727,21.760000228881836,21.799999237060547,1371372.0 +2018-10-08,21.760000228881836,21.780000686645508,21.200000762939453,21.280000686645508,775251.0 +2018-10-09,21.360000610351562,21.459999084472656,21.100000381469727,21.299999237060547,625773.0 +2018-10-10,21.299999237060547,21.5,21.15999984741211,21.18000030517578,1080565.0 +2018-10-11,20.520000457763672,20.899999618530273,20.0,20.3799991607666,1007699.0 +2018-10-14,,,,, +2018-10-15,19.5,20.600000381469727,19.1200008392334,20.420000076293945,1551974.0 +2018-10-16,20.0,20.639999389648438,18.959999084472656,20.6200008392334,2553735.0 +2018-10-17,20.6200008392334,20.979999542236328,20.200000762939453,20.200000762939453,888088.0 +2018-10-18,20.200000762939453,20.940000534057617,20.100000381469727,20.8799991607666,1232761.0 +2018-10-21,19.5,20.6200008392334,19.5,20.15999984741211,2566500.0 +2018-10-22,20.219999313354492,20.299999237060547,19.5,19.5,1899774.0 +2018-10-23,19.799999237060547,20.639999389648438,19.420000076293945,20.079999923706055,1977597.0 +2018-10-24,20.0,20.200000762939453,19.579999923706055,19.739999771118164,1443495.0 +2018-10-25,19.81999969482422,21.15999984741211,19.81999969482422,21.100000381469727,6997090.0 +2018-10-28,21.139999389648438,21.5,21.0,21.15999984741211,755675.0 +2018-10-29,21.18000030517578,22.34000015258789,21.18000030517578,22.0,1613385.0 +2018-10-30,22.0,22.200000762939453,21.760000228881836,21.799999237060547,396258.0 +2018-10-31,21.799999237060547,22.040000915527344,21.799999237060547,21.979999542236328,739938.0 +2018-11-01,21.920000076293945,22.0,21.799999237060547,21.8799991607666,456462.0 +2018-11-04,21.8799991607666,22.0,21.799999237060547,21.979999542236328,876450.0 +2018-11-05,22.059999465942383,22.399999618530273,21.959999084472656,22.020000457763672,738013.0 +2018-11-06,22.100000381469727,22.1200008392334,21.959999084472656,22.040000915527344,263438.0 +2018-11-07,21.860000610351562,21.979999542236328,21.799999237060547,21.8799991607666,262247.0 +2018-11-08,21.8799991607666,21.899999618530273,21.5,21.760000228881836,591718.0 +2018-11-11,21.760000228881836,21.760000228881836,21.0,21.299999237060547,384854.0 +2018-11-12,21.020000457763672,21.3799991607666,21.020000457763672,21.219999313354492,509383.0 +2018-11-13,21.100000381469727,21.100000381469727,20.700000762939453,20.780000686645508,703195.0 +2018-11-14,20.399999618530273,20.399999618530273,20.020000457763672,20.100000381469727,899828.0 +2018-11-15,20.280000686645508,20.280000686645508,20.040000915527344,20.200000762939453,419527.0 +2018-11-18,20.15999984741211,20.15999984741211,19.65999984741211,19.8799991607666,764694.0 +2018-11-19,19.8799991607666,20.1200008392334,19.8799991607666,20.0,367279.0 +2018-11-20,20.0,20.079999923706055,19.899999618530273,20.040000915527344,255975.0 +2018-11-21,19.899999618530273,19.959999084472656,19.700000762939453,19.739999771118164,503871.0 +2018-11-22,19.760000228881836,20.079999923706055,19.760000228881836,20.059999465942383,399935.0 +2018-11-25,19.899999618530273,19.940000534057617,19.719999313354492,19.780000686645508,367619.0 +2018-11-26,19.81999969482422,19.899999618530273,19.739999771118164,19.8799991607666,748039.0 +2018-11-27,19.799999237060547,20.200000762939453,19.780000686645508,20.200000762939453,527396.0 +2018-11-28,20.200000762939453,20.280000686645508,20.040000915527344,20.280000686645508,598485.0 +2018-11-29,20.280000686645508,20.360000610351562,20.239999771118164,20.299999237060547,399690.0 +2018-12-02,20.440000534057617,21.18000030517578,20.360000610351562,21.100000381469727,992862.0 +2018-12-03,21.200000762939453,21.420000076293945,21.200000762939453,21.399999618530273,1120289.0 +2018-12-04,21.280000686645508,21.399999618530273,21.0,21.299999237060547,1455388.0 +2018-12-05,21.0,21.15999984741211,20.8799991607666,21.079999923706055,664698.0 +2018-12-06,21.0,21.100000381469727,20.700000762939453,20.719999313354492,1188891.0 +2018-12-09,20.8799991607666,21.0,20.65999984741211,20.65999984741211,212097.0 +2018-12-10,20.700000762939453,20.8799991607666,20.5,20.600000381469727,358069.0 +2018-12-11,20.739999771118164,20.899999618530273,20.579999923706055,20.81999969482422,604264.0 +2018-12-12,20.84000015258789,20.959999084472656,20.81999969482422,20.920000076293945,169084.0 +2018-12-13,20.920000076293945,21.0,20.8799991607666,20.8799991607666,135365.0 +2018-12-16,20.700000762939453,20.700000762939453,20.5,20.520000457763672,461819.0 +2018-12-17,20.5,20.719999313354492,20.5,20.700000762939453,197923.0 +2018-12-18,20.700000762939453,20.739999771118164,20.5,20.600000381469727,344240.0 +2018-12-19,20.540000915527344,20.6200008392334,20.479999542236328,20.5,771716.0 +2018-12-20,20.540000915527344,20.540000915527344,19.760000228881836,19.899999618530273,645009.0 +2018-12-23,19.579999923706055,19.700000762939453,19.200000762939453,19.559999465942383,687115.0 +2018-12-24,19.799999237060547,20.0,19.579999923706055,19.579999923706055,795742.0 +2018-12-25,19.5,19.5,19.0,19.440000534057617,586398.0 +2018-12-26,19.5,19.579999923706055,19.299999237060547,19.5,114456.0 +2018-12-27,20.0,20.040000915527344,19.600000381469727,19.700000762939453,398481.0 +2018-12-30,19.860000610351562,20.079999923706055,19.719999313354492,19.940000534057617,176058.0 +2018-12-31,20.059999465942383,20.079999923706055,19.84000015258789,19.959999084472656,283269.0 +2019-01-01,20.0,20.020000457763672,19.84000015258789,20.0,291432.0 +2019-01-02,19.600000381469727,19.600000381469727,19.360000610351562,19.459999084472656,618814.0 +2019-01-03,19.459999084472656,19.459999084472656,19.139999389648438,19.200000762939453,581414.0 +2019-01-06,19.260000228881836,19.34000015258789,19.18000030517578,19.200000762939453,343046.0 +2019-01-07,19.200000762939453,20.0,19.040000915527344,19.899999618530273,1086621.0 +2019-01-08,19.860000610351562,20.059999465942383,19.739999771118164,19.860000610351562,785816.0 +2019-01-09,19.940000534057617,20.020000457763672,19.799999237060547,19.860000610351562,391225.0 +2019-01-10,19.860000610351562,20.219999313354492,19.860000610351562,20.040000915527344,616035.0 +2019-01-13,20.040000915527344,20.100000381469727,19.799999237060547,19.84000015258789,368123.0 +2019-01-14,19.81999969482422,19.860000610351562,19.520000457763672,19.739999771118164,687157.0 +2019-01-15,19.700000762939453,19.719999313354492,19.399999618530273,19.459999084472656,1619235.0 +2019-01-16,19.5,19.5,19.299999237060547,19.34000015258789,409675.0 +2019-01-17,19.3799991607666,19.479999542236328,19.200000762939453,19.399999618530273,1623396.0 +2019-01-20,19.5,19.600000381469727,19.399999618530273,19.399999618530273,1072876.0 +2019-01-21,19.299999237060547,19.31999969482422,18.8799991607666,19.200000762939453,961577.0 +2019-01-22,19.200000762939453,19.239999771118164,19.15999984741211,19.200000762939453,1162366.0 +2019-01-23,19.260000228881836,19.260000228881836,19.15999984741211,19.18000030517578,888902.0 +2019-01-24,19.18000030517578,19.18000030517578,18.760000228881836,18.780000686645508,1660198.0 +2019-01-27,18.799999237060547,18.84000015258789,18.479999542236328,18.5,593193.0 +2019-01-28,18.540000915527344,18.84000015258789,18.479999542236328,18.68000030517578,878100.0 +2019-01-29,18.68000030517578,18.799999237060547,18.600000381469727,18.739999771118164,512719.0 +2019-01-30,18.719999313354492,19.0,18.719999313354492,18.940000534057617,482364.0 +2019-01-31,19.0,19.18000030517578,18.920000076293945,19.0,554504.0 +2019-02-03,19.020000457763672,19.1200008392334,19.0,19.040000915527344,154448.0 +2019-02-04,19.020000457763672,19.100000381469727,18.8799991607666,18.899999618530273,315505.0 +2019-02-05,18.920000076293945,19.040000915527344,18.899999618530273,19.040000915527344,301763.0 +2019-02-06,19.0,19.1200008392334,18.940000534057617,19.0,253082.0 +2019-02-07,19.0,19.059999465942383,18.959999084472656,19.0,530771.0 +2019-02-10,19.0,19.0,18.799999237060547,18.940000534057617,279529.0 +2019-02-11,18.84000015258789,18.84000015258789,18.760000228881836,18.799999237060547,292187.0 +2019-02-12,18.739999771118164,18.799999237060547,18.6200008392334,18.700000762939453,529563.0 +2019-02-13,18.84000015258789,19.15999984741211,18.799999237060547,19.0,1163886.0 +2019-02-14,19.040000915527344,19.440000534057617,19.040000915527344,19.440000534057617,1367315.0 +2019-02-17,19.440000534057617,19.639999389648438,19.420000076293945,19.420000076293945,505821.0 +2019-02-18,19.440000534057617,19.65999984741211,19.360000610351562,19.639999389648438,516043.0 +2019-02-19,19.65999984741211,19.959999084472656,19.639999389648438,19.860000610351562,1234680.0 +2019-02-20,19.799999237060547,19.860000610351562,19.739999771118164,19.860000610351562,319011.0 +2019-02-21,19.8799991607666,19.920000076293945,19.799999237060547,19.899999618530273,284481.0 +2019-02-24,19.84000015258789,19.899999618530273,19.639999389648438,19.899999618530273,225599.0 +2019-02-25,19.899999618530273,19.899999618530273,19.6200008392334,19.719999313354492,305916.0 +2019-02-26,19.6200008392334,20.219999313354492,19.6200008392334,20.100000381469727,872449.0 +2019-02-27,20.219999313354492,20.280000686645508,20.0,20.100000381469727,565722.0 +2019-02-28,20.100000381469727,20.200000762939453,19.940000534057617,20.040000915527344,350522.0 +2019-03-03,20.020000457763672,20.059999465942383,19.84000015258789,20.059999465942383,225541.0 +2019-03-04,20.079999923706055,20.719999313354492,20.079999923706055,20.719999313354492,1539210.0 +2019-03-05,20.81999969482422,20.860000610351562,20.600000381469727,20.719999313354492,361255.0 +2019-03-06,20.780000686645508,20.799999237060547,20.639999389648438,20.700000762939453,172156.0 +2019-03-07,20.799999237060547,20.81999969482422,20.299999237060547,20.399999618530273,344877.0 +2019-03-10,20.399999618530273,20.700000762939453,20.18000030517578,20.31999969482422,386048.0 +2019-03-11,20.200000762939453,20.34000015258789,20.200000762939453,20.219999313354492,142827.0 +2019-03-12,20.020000457763672,20.299999237060547,20.020000457763672,20.079999923706055,397613.0 +2019-03-13,20.139999389648438,20.540000915527344,20.079999923706055,20.540000915527344,503635.0 +2019-03-14,20.5,20.84000015258789,20.399999618530273,20.799999237060547,1259630.0 +2019-03-17,20.5,20.780000686645508,20.399999618530273,20.459999084472656,333123.0 +2019-03-18,20.459999084472656,20.520000457763672,20.299999237060547,20.3799991607666,515132.0 +2019-03-19,20.3799991607666,20.3799991607666,20.260000228881836,20.360000610351562,696900.0 +2019-03-20,20.360000610351562,20.420000076293945,20.219999313354492,20.360000610351562,510216.0 +2019-03-21,20.3799991607666,20.600000381469727,20.3799991607666,20.5,621951.0 +2019-03-24,20.3799991607666,20.459999084472656,20.299999237060547,20.31999969482422,192772.0 +2019-03-25,20.299999237060547,20.3799991607666,20.18000030517578,20.34000015258789,410585.0 +2019-03-26,20.459999084472656,20.459999084472656,20.100000381469727,20.34000015258789,263597.0 +2019-03-27,20.360000610351562,20.399999618530273,20.260000228881836,20.3799991607666,384575.0 +2019-03-28,20.399999618530273,20.399999618530273,20.280000686645508,20.34000015258789,306596.0 +2019-03-31,20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,0.0 +2019-04-01,20.219999313354492,20.299999237060547,20.139999389648438,20.280000686645508,633236.0 +2019-04-02,20.280000686645508,20.520000457763672,20.280000686645508,20.520000457763672,897784.0 +2019-04-03,20.579999923706055,20.860000610351562,20.579999923706055,20.81999969482422,1440449.0 +2019-04-04,20.799999237060547,20.959999084472656,20.700000762939453,20.8799991607666,614312.0 +2019-04-07,20.8799991607666,20.8799991607666,20.6200008392334,20.65999984741211,282568.0 +2019-04-08,20.6200008392334,20.959999084472656,20.600000381469727,20.959999084472656,394349.0 +2019-04-09,20.940000534057617,21.100000381469727,20.940000534057617,21.079999923706055,705600.0 +2019-04-10,21.059999465942383,21.059999465942383,20.860000610351562,20.959999084472656,251968.0 +2019-04-11,21.100000381469727,21.139999389648438,21.020000457763672,21.040000915527344,249359.0 +2019-04-14,20.700000762939453,21.0,20.700000762939453,20.899999618530273,277074.0 +2019-04-15,20.760000228881836,21.0,20.760000228881836,20.979999542236328,333497.0 +2019-04-16,20.920000076293945,20.959999084472656,20.780000686645508,20.799999237060547,542889.0 +2019-04-17,20.84000015258789,20.84000015258789,20.600000381469727,20.81999969482422,584238.0 +2019-04-18,20.780000686645508,20.81999969482422,20.68000030517578,20.799999237060547,320221.0 +2019-04-21,20.799999237060547,21.079999923706055,20.799999237060547,21.079999923706055,379324.0 +2019-04-22,21.079999923706055,21.18000030517578,21.0,21.0,542423.0 +2019-04-23,21.100000381469727,21.299999237060547,20.899999618530273,20.979999542236328,993114.0 +2019-04-24,21.0,21.1200008392334,20.799999237060547,21.079999923706055,347588.0 +2019-04-25,21.079999923706055,21.459999084472656,21.079999923706055,21.420000076293945,1168401.0 +2019-04-28,21.399999618530273,21.399999618530273,21.0,21.260000228881836,159774.0 +2019-04-29,21.219999313354492,21.239999771118164,21.079999923706055,21.219999313354492,185051.0 +2019-04-30,21.34000015258789,21.700000762939453,21.31999969482422,21.639999389648438,1736979.0 +2019-05-01,21.6200008392334,21.639999389648438,21.479999542236328,21.639999389648438,195668.0 +2019-05-02,21.639999389648438,22.18000030517578,21.540000915527344,21.84000015258789,790768.0 +2019-05-05,21.799999237060547,21.799999237060547,21.200000762939453,21.200000762939453,303307.0 +2019-05-06,21.1200008392334,21.600000381469727,20.780000686645508,21.600000381469727,374077.0 +2019-05-07,21.600000381469727,22.219999313354492,21.5,22.15999984741211,827874.0 +2019-05-08,22.15999984741211,22.18000030517578,21.600000381469727,21.780000686645508,273841.0 +2019-05-09,21.760000228881836,21.760000228881836,21.459999084472656,21.579999923706055,802964.0 +2019-05-12,21.579999923706055,22.100000381469727,21.260000228881836,21.940000534057617,1668574.0 +2019-05-13,21.420000076293945,22.18000030517578,21.420000076293945,21.700000762939453,1582522.0 +2019-05-14,21.100000381469727,21.959999084472656,20.65999984741211,21.700000762939453,547266.0 +2019-05-15,21.799999237060547,22.15999984741211,21.739999771118164,21.979999542236328,1698583.0 +2019-05-16,21.84000015258789,21.979999542236328,21.299999237060547,21.3799991607666,921328.0 +2019-05-19,21.299999237060547,21.459999084472656,20.700000762939453,20.719999313354492,590782.0 +2019-05-20,20.68000030517578,21.0,19.899999618530273,20.799999237060547,715109.0 +2019-05-21,20.81999969482422,21.5,20.719999313354492,21.5,2304500.0 +2019-05-22,21.5,22.700000762939453,21.5,22.700000762939453,7904084.0 +2019-05-23,22.299999237060547,22.479999542236328,21.920000076293945,22.0,3381180.0 +2019-05-26,21.700000762939453,21.8799991607666,20.780000686645508,21.079999923706055,2294473.0 +2019-05-27,21.079999923706055,21.200000762939453,20.700000762939453,21.040000915527344,1908485.0 +2019-05-28,21.139999389648438,21.18000030517578,20.1200008392334,20.81999969482422,13625373.0 +2019-05-29,20.81999969482422,20.84000015258789,20.399999618530273,20.540000915527344,1792254.0 +2019-05-30,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0 +2019-06-02,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0 +2019-06-03,20.540000915527344,21.399999618530273,20.5,21.399999618530273,1473188.0 +2019-06-04,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2019-06-05,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2019-06-06,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2019-06-09,21.600000381469727,22.040000915527344,21.280000686645508,21.959999084472656,3063511.0 +2019-06-10,22.040000915527344,22.200000762939453,21.979999542236328,22.1200008392334,2090296.0 +2019-06-11,22.079999923706055,22.079999923706055,21.8799991607666,21.979999542236328,1939747.0 +2019-06-12,21.979999542236328,22.0,21.799999237060547,22.0,1691734.0 +2019-06-13,21.84000015258789,21.899999618530273,21.719999313354492,21.719999313354492,1275517.0 +2019-06-16,21.700000762939453,21.719999313354492,21.360000610351562,21.3799991607666,1924844.0 +2019-06-17,21.540000915527344,21.540000915527344,21.360000610351562,21.5,1885652.0 +2019-06-18,21.479999542236328,21.700000762939453,21.399999618530273,21.440000534057617,1753372.0 +2019-06-19,21.479999542236328,21.559999465942383,21.200000762939453,21.219999313354492,2604325.0 +2019-06-20,21.200000762939453,21.200000762939453,20.799999237060547,20.920000076293945,6561439.0 +2019-06-23,20.899999618530273,21.100000381469727,20.600000381469727,20.780000686645508,1751023.0 +2019-06-24,20.559999465942383,20.799999237060547,20.1200008392334,20.360000610351562,1637536.0 +2019-06-25,20.479999542236328,20.780000686645508,20.260000228881836,20.780000686645508,1655418.0 +2019-06-26,20.979999542236328,20.979999542236328,20.639999389648438,20.799999237060547,1780347.0 +2019-06-27,20.799999237060547,20.899999618530273,20.68000030517578,20.68000030517578,575383.0 +2019-06-30,20.799999237060547,20.899999618530273,20.739999771118164,20.860000610351562,851190.0 +2019-07-01,20.760000228881836,20.860000610351562,20.700000762939453,20.81999969482422,1126603.0 +2019-07-02,20.799999237060547,21.079999923706055,20.719999313354492,21.040000915527344,1643214.0 +2019-07-03,21.0,21.100000381469727,20.920000076293945,21.059999465942383,734634.0 +2019-07-04,20.940000534057617,21.200000762939453,20.940000534057617,21.15999984741211,751528.0 +2019-07-07,21.100000381469727,21.139999389648438,21.0,21.040000915527344,695402.0 +2019-07-08,20.920000076293945,20.920000076293945,20.700000762939453,20.799999237060547,1412621.0 +2019-07-09,20.739999771118164,20.8799991607666,20.700000762939453,20.799999237060547,465298.0 +2019-07-10,20.760000228881836,20.920000076293945,20.68000030517578,20.700000762939453,1677150.0 +2019-07-11,20.68000030517578,20.899999618530273,20.65999984741211,20.8799991607666,2175298.0 +2019-07-14,20.8799991607666,20.940000534057617,20.81999969482422,20.860000610351562,1190091.0 +2019-07-15,20.8799991607666,20.8799991607666,20.739999771118164,20.739999771118164,1595789.0 +2019-07-16,20.799999237060547,20.959999084472656,20.739999771118164,20.959999084472656,1384404.0 +2019-07-17,20.959999084472656,21.059999465942383,20.920000076293945,20.920000076293945,1522326.0 +2019-07-18,20.899999618530273,20.899999618530273,20.760000228881836,20.780000686645508,1945726.0 +2019-07-21,20.700000762939453,20.700000762939453,20.0,20.18000030517578,1315197.0 +2019-07-22,20.079999923706055,20.18000030517578,19.899999618530273,19.899999618530273,1490904.0 +2019-07-23,19.959999084472656,19.959999084472656,19.420000076293945,19.420000076293945,1707806.0 +2019-07-24,19.440000534057617,19.459999084472656,19.139999389648438,19.200000762939453,1106928.0 +2019-07-25,19.5,20.200000762939453,19.5,20.200000762939453,3664469.0 +2019-07-28,20.200000762939453,20.3799991607666,20.1200008392334,20.360000610351562,430006.0 +2019-07-29,20.239999771118164,20.5,20.219999313354492,20.34000015258789,1420232.0 +2019-07-30,20.3799991607666,20.3799991607666,20.15999984741211,20.200000762939453,815100.0 +2019-07-31,20.059999465942383,20.200000762939453,19.979999542236328,20.020000457763672,1318548.0 +2019-08-01,20.0,20.18000030517578,19.940000534057617,20.0,726982.0 +2019-08-04,19.959999084472656,20.040000915527344,19.799999237060547,19.920000076293945,554859.0 +2019-08-05,19.920000076293945,19.920000076293945,19.5,19.559999465942383,1849994.0 +2019-08-06,19.299999237060547,19.5,19.059999465942383,19.5,1430798.0 +2019-08-07,19.600000381469727,19.760000228881836,19.5,19.5,863223.0 +2019-08-08,19.520000457763672,19.920000076293945,19.520000457763672,19.920000076293945,1230345.0 +2019-08-11,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2019-08-12,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2019-08-13,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2019-08-14,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2019-08-15,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2019-08-18,19.700000762939453,19.940000534057617,19.700000762939453,19.920000076293945,442278.0 +2019-08-19,19.920000076293945,20.079999923706055,19.739999771118164,19.739999771118164,928344.0 +2019-08-20,19.780000686645508,19.959999084472656,19.719999313354492,19.739999771118164,942836.0 +2019-08-21,19.700000762939453,19.780000686645508,19.34000015258789,19.5,1106330.0 +2019-08-22,19.5,19.559999465942383,19.079999923706055,19.200000762939453,3927255.0 +2019-08-25,19.040000915527344,19.040000915527344,18.360000610351562,18.3799991607666,1496230.0 +2019-08-26,18.239999771118164,18.5,18.1200008392334,18.31999969482422,2515580.0 +2019-08-27,18.440000534057617,18.84000015258789,18.0,18.84000015258789,16868418.0 +2019-08-28,18.440000534057617,18.68000030517578,18.34000015258789,18.479999542236328,1655029.0 +2019-08-29,18.479999542236328,18.600000381469727,18.079999923706055,18.079999923706055,1642619.0 +2019-09-01,18.200000762939453,18.299999237060547,17.899999618530273,17.959999084472656,1071709.0 +2019-09-02,18.040000915527344,18.1200008392334,17.920000076293945,18.040000915527344,1370187.0 +2019-09-03,18.059999465942383,18.059999465942383,17.700000762939453,17.780000686645508,1236518.0 +2019-09-04,17.760000228881836,17.920000076293945,17.68000030517578,17.899999618530273,1199975.0 +2019-09-05,17.920000076293945,18.020000457763672,17.780000686645508,17.84000015258789,1168846.0 +2019-09-08,17.920000076293945,17.920000076293945,17.68000030517578,17.68000030517578,1261696.0 +2019-09-09,17.6200008392334,17.700000762939453,17.559999465942383,17.639999389648438,1590274.0 +2019-09-10,17.600000381469727,17.600000381469727,16.959999084472656,17.0,2219212.0 +2019-09-11,17.0,17.0,16.540000915527344,16.84000015258789,2048030.0 +2019-09-12,16.81999969482422,17.059999465942383,16.639999389648438,16.8799991607666,1314422.0 +2019-09-15,16.5,16.780000686645508,16.139999389648438,16.700000762939453,1161908.0 +2019-09-16,16.600000381469727,16.8799991607666,16.31999969482422,16.540000915527344,1629929.0 +2019-09-17,16.479999542236328,16.520000457763672,16.15999984741211,16.260000228881836,1565514.0 +2019-09-18,16.459999084472656,16.479999542236328,16.079999923706055,16.1200008392334,2405844.0 +2019-09-19,16.1200008392334,16.299999237060547,16.040000915527344,16.260000228881836,3730053.0 +2019-09-22,16.219999313354492,16.719999313354492,16.219999313354492,16.65999984741211,1437476.0 +2019-09-24,16.739999771118164,17.200000762939453,16.700000762939453,17.200000762939453,1346053.0 +2019-09-25,17.399999618530273,17.639999389648438,17.200000762939453,17.459999084472656,2301013.0 +2019-09-26,17.700000762939453,18.100000381469727,17.700000762939453,17.940000534057617,2983394.0 +2019-09-29,18.059999465942383,18.239999771118164,18.020000457763672,18.239999771118164,948521.0 +2019-09-30,18.239999771118164,18.360000610351562,18.0,18.020000457763672,2353464.0 +2019-10-01,18.079999923706055,18.139999389648438,17.920000076293945,17.940000534057617,1995848.0 +2019-10-02,17.920000076293945,18.0,17.700000762939453,17.760000228881836,2388098.0 +2019-10-03,17.0,17.0,16.860000610351562,16.8799991607666,1847788.0 +2019-10-06,16.8799991607666,17.299999237060547,16.8799991607666,17.040000915527344,1195877.0 +2019-10-07,17.079999923706055,17.1200008392334,16.739999771118164,16.739999771118164,994876.0 +2019-10-08,16.799999237060547,16.799999237060547,16.440000534057617,16.5,1283067.0 +2019-10-09,16.6200008392334,16.65999984741211,16.260000228881836,16.260000228881836,1318380.0 +2019-10-10,16.260000228881836,16.559999465942383,16.200000762939453,16.5,855250.0 +2019-10-13,16.420000076293945,16.68000030517578,16.399999618530273,16.5,855313.0 +2019-10-14,16.5,16.65999984741211,16.440000534057617,16.65999984741211,1701691.0 +2019-10-15,16.579999923706055,16.719999313354492,16.399999618530273,16.479999542236328,1088127.0 +2019-10-16,16.479999542236328,16.520000457763672,16.079999923706055,16.280000686645508,2258770.0 +2019-10-17,16.280000686645508,16.700000762939453,16.219999313354492,16.700000762939453,958034.0 +2019-10-20,16.84000015258789,17.280000686645508,16.799999237060547,17.239999771118164,2301657.0 +2019-10-21,17.280000686645508,17.280000686645508,16.8799991607666,16.979999542236328,1083734.0 +2019-10-22,16.979999542236328,17.079999923706055,16.799999237060547,17.0,837918.0 +2019-10-23,16.5,16.579999923706055,16.399999618530273,16.520000457763672,2163578.0 +2019-10-24,16.520000457763672,16.600000381469727,16.440000534057617,16.600000381469727,960231.0 +2019-10-27,16.540000915527344,16.68000030517578,16.440000534057617,16.65999984741211,486239.0 +2019-10-28,16.600000381469727,16.6200008392334,16.5,16.5,902836.0 +2019-10-29,16.479999542236328,16.479999542236328,16.260000228881836,16.31999969482422,1438912.0 +2019-10-30,16.34000015258789,16.5,16.219999313354492,16.5,1204824.0 +2019-10-31,16.399999618530273,16.459999084472656,16.3799991607666,16.440000534057617,576475.0 +2019-11-03,16.360000610351562,16.360000610351562,16.200000762939453,16.260000228881836,920566.0 +2019-11-04,16.200000762939453,16.31999969482422,16.200000762939453,16.31999969482422,378613.0 +2019-11-05,16.31999969482422,16.3799991607666,16.200000762939453,16.299999237060547,2318292.0 +2019-11-06,16.280000686645508,16.420000076293945,16.139999389648438,16.139999389648438,1427782.0 +2019-11-07,16.15999984741211,16.3799991607666,16.059999465942383,16.100000381469727,2553866.0 +2019-11-10,16.1200008392334,16.34000015258789,16.1200008392334,16.260000228881836,1795329.0 +2019-11-11,16.280000686645508,16.3799991607666,16.280000686645508,16.34000015258789,851663.0 +2019-11-12,16.31999969482422,16.3799991607666,16.260000228881836,16.260000228881836,1059142.0 +2019-11-13,16.280000686645508,16.360000610351562,16.079999923706055,16.100000381469727,1664486.0 +2019-11-14,16.1200008392334,16.260000228881836,16.1200008392334,16.18000030517578,935592.0 +2019-11-17,16.200000762939453,16.219999313354492,16.100000381469727,16.139999389648438,758239.0 +2019-11-18,16.139999389648438,16.239999771118164,16.0,16.100000381469727,1625235.0 +2019-11-19,16.100000381469727,16.15999984741211,16.079999923706055,16.15999984741211,1464241.0 +2019-11-20,16.15999984741211,16.15999984741211,16.059999465942383,16.100000381469727,1753604.0 +2019-11-21,16.059999465942383,16.15999984741211,16.040000915527344,16.100000381469727,1847847.0 +2019-11-24,16.059999465942383,16.079999923706055,15.899999618530273,15.920000076293945,1557917.0 +2019-11-25,15.9399995803833,15.960000038146973,15.880000114440918,15.899999618530273,1249940.0 +2019-11-26,15.880000114440918,15.960000038146973,15.720000267028809,15.720000267028809,1798477.0 +2019-11-27,15.979999542236328,15.979999542236328,15.699999809265137,15.779999732971191,920070.0 +2019-11-28,15.739999771118164,15.800000190734863,15.539999961853027,15.600000381469727,1581019.0 +2019-12-01,15.600000381469727,15.720000267028809,15.600000381469727,15.720000267028809,787534.0 +2019-12-02,15.65999984741211,15.699999809265137,15.5,15.5,1139060.0 +2019-12-03,15.539999961853027,15.579999923706055,14.979999542236328,15.079999923706055,3096703.0 +2019-12-04,15.100000381469727,15.15999984741211,14.819999694824219,14.9399995803833,2572976.0 +2019-12-05,15.0,15.199999809265137,14.979999542236328,15.199999809265137,1962894.0 +2019-12-08,15.239999771118164,15.65999984741211,15.239999771118164,15.600000381469727,2621628.0 +2019-12-09,16.0,16.420000076293945,16.0,16.260000228881836,5839377.0 +2019-12-10,16.200000762939453,16.260000228881836,16.079999923706055,16.139999389648438,2944509.0 +2019-12-11,16.200000762939453,17.100000381469727,16.200000762939453,17.0,5094172.0 +2019-12-12,17.059999465942383,17.079999923706055,16.420000076293945,16.420000076293945,4545246.0 +2019-12-15,16.600000381469727,17.079999923706055,16.420000076293945,17.040000915527344,3262166.0 +2019-12-16,17.059999465942383,17.600000381469727,17.059999465942383,17.440000534057617,5413486.0 +2019-12-17,17.5,17.6200008392334,17.299999237060547,17.600000381469727,2601711.0 +2019-12-18,17.579999923706055,17.600000381469727,17.399999618530273,17.5,2239302.0 +2019-12-19,17.520000457763672,17.68000030517578,17.420000076293945,17.420000076293945,2840121.0 +2019-12-22,17.420000076293945,17.520000457763672,17.3799991607666,17.520000457763672,1144135.0 +2019-12-23,17.540000915527344,17.739999771118164,17.5,17.700000762939453,2269768.0 +2019-12-24,17.700000762939453,17.739999771118164,17.540000915527344,17.68000030517578,1884649.0 +2019-12-25,17.700000762939453,17.719999313354492,17.5,17.540000915527344,1393700.0 +2019-12-26,17.559999465942383,17.899999618530273,17.440000534057617,17.81999969482422,2272433.0 +2019-12-29,17.8799991607666,18.079999923706055,17.8799991607666,18.079999923706055,2650635.0 +2019-12-30,18.100000381469727,18.100000381469727,17.899999618530273,17.899999618530273,1577979.0 +2019-12-31,17.899999618530273,18.040000915527344,17.760000228881836,17.959999084472656,1011928.0 +2020-01-01,17.959999084472656,18.040000915527344,17.920000076293945,17.940000534057617,733262.0 +2020-01-02,17.920000076293945,17.940000534057617,17.81999969482422,17.860000610351562,1071990.0 +2020-01-05,17.3799991607666,17.639999389648438,17.200000762939453,17.299999237060547,3527749.0 +2020-01-06,17.200000762939453,17.420000076293945,16.959999084472656,17.280000686645508,3341633.0 +2020-01-07,17.459999084472656,17.479999542236328,17.139999389648438,17.299999237060547,1243943.0 +2020-01-08,16.84000015258789,17.3799991607666,16.84000015258789,17.200000762939453,2297979.0 +2020-01-09,17.3799991607666,17.760000228881836,17.3799991607666,17.760000228881836,2120449.0 +2020-01-12,17.860000610351562,18.18000030517578,17.860000610351562,18.100000381469727,2351052.0 +2020-01-13,18.1200008392334,18.399999618530273,18.1200008392334,18.399999618530273,3029728.0 +2020-01-14,18.459999084472656,18.639999389648438,18.3799991607666,18.399999618530273,3408103.0 +2020-01-15,18.3799991607666,18.479999542236328,18.31999969482422,18.31999969482422,1625416.0 +2020-01-16,18.3799991607666,18.3799991607666,18.1200008392334,18.260000228881836,1745422.0 +2020-01-19,18.260000228881836,18.3799991607666,18.18000030517578,18.219999313354492,1616665.0 +2020-01-20,18.260000228881836,18.280000686645508,18.15999984741211,18.219999313354492,795341.0 +2020-01-21,18.219999313354492,18.34000015258789,18.219999313354492,18.260000228881836,1284726.0 +2020-01-22,18.239999771118164,18.3799991607666,18.219999313354492,18.239999771118164,1159839.0 +2020-01-23,18.15999984741211,18.200000762939453,18.020000457763672,18.059999465942383,1880247.0 +2020-01-26,18.0,18.0,17.65999984741211,17.700000762939453,1883430.0 +2020-01-27,17.700000762939453,17.700000762939453,17.280000686645508,17.280000686645508,1062896.0 +2020-01-28,17.200000762939453,17.360000610351562,17.100000381469727,17.219999313354492,1823379.0 +2020-01-29,17.1200008392334,17.31999969482422,17.059999465942383,17.200000762939453,1410174.0 +2020-01-30,17.139999389648438,17.299999237060547,17.100000381469727,17.280000686645508,1052674.0 +2020-02-02,17.100000381469727,17.18000030517578,16.899999618530273,17.079999923706055,1309447.0 +2020-02-03,17.040000915527344,17.100000381469727,16.81999969482422,16.81999969482422,1394901.0 +2020-02-04,16.84000015258789,16.899999618530273,16.600000381469727,16.799999237060547,1610453.0 +2020-02-05,16.81999969482422,16.8799991607666,16.6200008392334,16.719999313354492,872996.0 +2020-02-06,16.739999771118164,16.81999969482422,16.479999542236328,16.479999542236328,1162899.0 +2020-02-09,16.399999618530273,16.459999084472656,16.079999923706055,16.200000762939453,1395589.0 +2020-02-10,16.139999389648438,16.479999542236328,16.100000381469727,16.299999237060547,1415653.0 +2020-02-11,16.360000610351562,16.760000228881836,16.260000228881836,16.68000030517578,1936958.0 +2020-02-12,16.719999313354492,16.780000686645508,16.420000076293945,16.5,1237909.0 +2020-02-13,16.440000534057617,16.5,16.18000030517578,16.239999771118164,1187303.0 +2020-02-16,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0 +2020-02-17,16.139999389648438,16.360000610351562,16.100000381469727,16.200000762939453,1133478.0 +2020-02-18,16.280000686645508,16.280000686645508,16.079999923706055,16.100000381469727,870637.0 +2020-02-19,16.139999389648438,16.420000076293945,16.1200008392334,16.420000076293945,777598.0 +2020-02-20,16.440000534057617,16.780000686645508,16.420000076293945,16.780000686645508,847034.0 +2020-02-23,16.799999237060547,16.959999084472656,16.420000076293945,16.479999542236328,1288074.0 +2020-02-24,16.399999618530273,16.399999618530273,15.800000190734863,15.800000190734863,3171187.0 +2020-02-25,15.720000267028809,15.779999732971191,15.399999618530273,15.5,3079615.0 +2020-02-26,15.399999618530273,15.399999618530273,15.180000305175781,15.279999732971191,2342684.0 +2020-02-27,15.279999732971191,15.279999732971191,15.279999732971191,15.279999732971191,0.0 +2020-03-01,15.15999984741211,15.199999809265137,14.899999618530273,14.899999618530273,2006343.0 +2020-03-02,15.100000381469727,15.279999732971191,14.899999618530273,14.899999618530273,1994294.0 +2020-03-03,15.199999809265137,15.220000267028809,14.899999618530273,14.979999542236328,3614808.0 +2020-03-04,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0 +2020-03-05,15.020000457763672,15.0600004196167,14.720000267028809,14.739999771118164,1773998.0 +2020-03-08,13.5,13.739999771118164,13.279999732971191,13.279999732971191,2576666.0 +2020-03-09,11.960000038146973,12.119999885559082,11.960000038146973,11.960000038146973,5826706.0 +2020-03-10,12.319999694824219,12.920000076293945,12.079999923706055,12.920000076293945,4422921.0 +2020-03-11,13.0,13.079999923706055,12.260000228881836,12.380000114440918,3185979.0 +2020-03-12,12.0,12.140000343322754,11.5,12.020000457763672,1928266.0 +2020-03-15,12.100000381469727,12.199999809265137,11.680000305175781,11.720000267028809,2569888.0 +2020-03-16,11.640000343322754,11.640000343322754,11.260000228881836,11.260000228881836,2293438.0 +2020-03-17,11.279999732971191,11.539999961853027,11.039999961853027,11.4399995803833,3340659.0 +2020-03-18,11.300000190734863,11.5600004196167,11.300000190734863,11.300000190734863,2399263.0 +2020-03-19,11.300000190734863,11.680000305175781,11.199999809265137,11.399999618530273,3966702.0 +2020-03-22,11.399999618530273,11.399999618530273,11.220000267028809,11.359999656677246,1280895.0 +2020-03-23,11.300000190734863,11.300000190734863,11.199999809265137,11.220000267028809,1489435.0 +2020-03-24,11.300000190734863,11.880000114440918,11.300000190734863,11.779999732971191,3535041.0 +2020-03-25,11.920000076293945,12.100000381469727,11.539999961853027,11.619999885559082,3570245.0 +2020-03-26,11.720000267028809,11.84000015258789,11.699999809265137,11.720000267028809,1037834.0 +2020-03-29,11.65999984741211,11.920000076293945,11.520000457763672,11.84000015258789,1228017.0 +2020-03-30,11.880000114440918,12.0600004196167,11.819999694824219,12.0600004196167,1297383.0 +2020-03-31,12.100000381469727,12.420000076293945,12.0600004196167,12.279999732971191,1628350.0 +2020-04-01,12.279999732971191,12.279999732971191,12.140000343322754,12.279999732971191,1035660.0 +2020-04-02,12.399999618530273,12.979999542236328,12.399999618530273,12.979999542236328,4032360.0 +2020-04-05,13.199999809265137,13.399999618530273,12.979999542236328,13.079999923706055,5148152.0 +2020-04-06,13.100000381469727,13.859999656677246,12.9399995803833,13.779999732971191,3699739.0 +2020-04-07,13.760000228881836,14.0600004196167,13.760000228881836,14.0,2479363.0 +2020-04-08,14.199999809265137,14.819999694824219,14.079999923706055,14.640000343322754,7210190.0 +2020-04-09,14.84000015258789,14.859999656677246,14.119999885559082,14.119999885559082,5889908.0 +2020-04-12,13.979999542236328,14.0,13.380000114440918,13.460000038146973,6426562.0 +2020-04-13,13.600000381469727,13.680000305175781,13.100000381469727,13.279999732971191,2936839.0 +2020-04-14,13.380000114440918,13.739999771118164,13.260000228881836,13.739999771118164,2519258.0 +2020-04-15,13.699999809265137,13.699999809265137,13.399999618530273,13.420000076293945,2068653.0 +2020-04-16,13.420000076293945,13.420000076293945,13.15999984741211,13.220000267028809,1568917.0 +2020-04-19,13.220000267028809,14.0,13.220000267028809,13.899999618530273,3864658.0 +2020-04-20,13.859999656677246,13.880000114440918,13.5,13.600000381469727,2459247.0 +2020-04-21,13.180000305175781,13.5,13.079999923706055,13.140000343322754,3024537.0 +2020-04-22,13.100000381469727,13.520000457763672,13.039999961853027,13.520000457763672,1698925.0 +2020-04-23,13.65999984741211,14.199999809265137,13.65999984741211,13.960000038146973,3462273.0 +2020-04-26,14.300000190734863,14.4399995803833,14.15999984741211,14.319999694824219,3484990.0 +2020-04-27,14.399999618530273,14.880000114440918,14.199999809265137,14.579999923706055,5751786.0 +2020-04-28,14.460000038146973,14.699999809265137,14.380000114440918,14.640000343322754,3893199.0 +2020-04-29,14.800000190734863,15.319999694824219,14.760000228881836,15.199999809265137,7737174.0 +2020-04-30,15.800000190734863,15.979999542236328,15.220000267028809,15.380000114440918,11215236.0 +2020-05-03,14.119999885559082,14.460000038146973,13.859999656677246,13.859999656677246,6064067.0 +2020-05-04,13.239999771118164,14.0,13.239999771118164,13.720000267028809,3954808.0 +2020-05-05,13.979999542236328,14.180000305175781,13.899999618530273,13.899999618530273,3416897.0 +2020-05-06,14.140000343322754,14.239999771118164,13.800000190734863,13.800000190734863,3037251.0 +2020-05-07,13.699999809265137,13.720000267028809,13.5,13.5,1893325.0 +2020-05-10,13.65999984741211,13.800000190734863,13.600000381469727,13.699999809265137,1353381.0 +2020-05-11,13.199999809265137,14.079999923706055,13.140000343322754,13.9399995803833,2350625.0 +2020-05-12,13.899999618530273,14.800000190734863,13.899999618530273,14.359999656677246,6688540.0 +2020-05-13,14.520000457763672,14.619999885559082,14.239999771118164,14.239999771118164,2036852.0 +2020-05-14,14.140000343322754,14.239999771118164,13.920000076293945,14.0,2153984.0 +2020-05-17,14.199999809265137,14.479999542236328,14.199999809265137,14.460000038146973,3347004.0 +2020-05-18,14.579999923706055,14.640000343322754,14.380000114440918,14.5,2874472.0 +2020-05-19,14.579999923706055,14.819999694824219,14.460000038146973,14.5,4033890.0 +2020-05-20,14.5,14.5,14.260000228881836,14.380000114440918,2066453.0 +2020-05-21,14.399999618530273,14.65999984741211,14.279999732971191,14.399999618530273,3684830.0 +2020-05-31,14.65999984741211,14.699999809265137,14.4399995803833,14.600000381469727,3238636.0 +2020-06-01,14.539999961853027,14.65999984741211,14.479999542236328,14.579999923706055,2374727.0 +2020-06-02,14.600000381469727,15.039999961853027,14.539999961853027,14.539999961853027,4604514.0 +2020-06-03,14.760000228881836,14.779999732971191,14.239999771118164,14.239999771118164,4968913.0 +2020-06-04,14.239999771118164,14.239999771118164,14.0,14.100000381469727,5361678.0 +2020-06-07,14.260000228881836,14.300000190734863,14.119999885559082,14.15999984741211,4579583.0 +2020-06-08,14.220000267028809,14.399999618530273,14.100000381469727,14.199999809265137,4589556.0 +2020-06-09,14.220000267028809,14.220000267028809,14.100000381469727,14.15999984741211,2832652.0 +2020-06-10,14.140000343322754,14.180000305175781,14.020000457763672,14.100000381469727,2216842.0 +2020-06-11,14.100000381469727,14.199999809265137,14.079999923706055,14.199999809265137,1842013.0 +2020-06-14,14.119999885559082,14.359999656677246,14.100000381469727,14.359999656677246,2693528.0 +2020-06-15,14.300000190734863,14.479999542236328,14.199999809265137,14.460000038146973,3176093.0 +2020-06-16,14.5600004196167,14.800000190734863,14.5600004196167,14.640000343322754,6784751.0 +2020-06-17,14.65999984741211,14.779999732971191,14.380000114440918,14.4399995803833,3347350.0 +2020-06-18,14.5,14.739999771118164,14.359999656677246,14.65999984741211,5758886.0 +2020-06-21,14.699999809265137,14.720000267028809,14.5,14.5,2268051.0 +2020-06-22,14.479999542236328,14.5,14.239999771118164,14.300000190734863,1628676.0 +2020-06-23,14.279999732971191,14.359999656677246,14.020000457763672,14.300000190734863,2133964.0 +2020-06-24,14.300000190734863,14.34000015258789,14.100000381469727,14.140000343322754,2216565.0 +2020-06-25,14.079999923706055,14.319999694824219,14.039999961853027,14.279999732971191,1825616.0 +2020-06-28,14.319999694824219,14.4399995803833,14.220000267028809,14.399999618530273,1729929.0 +2020-06-29,14.380000114440918,14.640000343322754,14.319999694824219,14.420000076293945,2655422.0 +2020-06-30,14.4399995803833,14.640000343322754,14.399999618530273,14.420000076293945,1734501.0 +2020-07-01,14.380000114440918,14.520000457763672,14.359999656677246,14.399999618530273,768300.0 +2020-07-02,14.4399995803833,14.520000457763672,14.420000076293945,14.520000457763672,1262466.0 +2020-07-05,14.5600004196167,14.739999771118164,14.5600004196167,14.640000343322754,2633639.0 +2020-07-06,14.640000343322754,14.960000038146973,14.600000381469727,14.880000114440918,7532923.0 +2020-07-07,14.979999542236328,15.140000343322754,14.920000076293945,15.0,7213537.0 +2020-07-08,14.960000038146973,15.020000457763672,14.800000190734863,14.800000190734863,3503579.0 +2020-07-09,14.779999732971191,14.9399995803833,14.779999732971191,14.899999618530273,1767492.0 +2020-07-12,14.9399995803833,15.119999885559082,14.880000114440918,14.979999542236328,2877525.0 +2020-07-13,15.0,15.020000457763672,14.819999694824219,14.819999694824219,1868471.0 +2020-07-14,14.819999694824219,14.819999694824219,14.5600004196167,14.640000343322754,1468784.0 +2020-07-15,14.680000305175781,14.779999732971191,14.619999885559082,14.779999732971191,955257.0 +2020-07-16,14.84000015258789,14.880000114440918,14.760000228881836,14.819999694824219,1151379.0 +2020-07-19,14.800000190734863,14.859999656677246,14.739999771118164,14.819999694824219,780329.0 +2020-07-20,14.619999885559082,14.680000305175781,14.199999809265137,14.539999961853027,2533379.0 +2020-07-21,14.579999923706055,14.640000343322754,14.479999542236328,14.640000343322754,966128.0 +2020-07-22,14.680000305175781,14.680000305175781,14.539999961853027,14.640000343322754,845607.0 +2020-07-23,14.619999885559082,14.640000343322754,14.5600004196167,14.600000381469727,506992.0 +2020-07-26,14.5,14.699999809265137,14.34000015258789,14.680000305175781,1359240.0 +2020-07-27,14.579999923706055,14.640000343322754,14.539999961853027,14.600000381469727,620954.0 +2020-07-28,14.5600004196167,14.640000343322754,14.539999961853027,14.5600004196167,1006575.0 +2020-08-05,14.65999984741211,14.65999984741211,14.479999542236328,14.5,3120149.0 +2020-08-06,14.5600004196167,14.640000343322754,14.5,14.600000381469727,1338833.0 +2020-08-09,14.600000381469727,14.84000015258789,14.520000457763672,14.84000015258789,1854611.0 +2020-08-10,14.880000114440918,15.180000305175781,14.880000114440918,15.100000381469727,3133922.0 +2020-08-11,15.100000381469727,15.640000343322754,15.100000381469727,15.5600004196167,5289368.0 +2020-08-12,15.5600004196167,15.699999809265137,15.34000015258789,15.359999656677246,1976541.0 +2020-08-13,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0 +2020-08-16,15.479999542236328,15.5,15.319999694824219,15.319999694824219,2059916.0 +2020-08-17,15.319999694824219,15.359999656677246,15.0,15.180000305175781,2394746.0 +2020-08-18,15.199999809265137,15.420000076293945,15.039999961853027,15.34000015258789,3360766.0 +2020-08-19,15.460000038146973,15.84000015258789,15.460000038146973,15.520000457763672,7489785.0 +2020-08-20,15.520000457763672,15.739999771118164,15.4399995803833,15.739999771118164,2694633.0 +2020-08-23,15.760000228881836,15.960000038146973,15.739999771118164,15.880000114440918,3357962.0 +2020-08-24,15.899999618530273,15.920000076293945,15.65999984741211,15.779999732971191,2003346.0 +2020-08-25,15.760000228881836,15.84000015258789,15.640000343322754,15.640000343322754,2703705.0 +2020-08-26,15.619999885559082,16.280000686645508,15.619999885559082,16.280000686645508,7921789.0 +2020-08-27,16.18000030517578,16.600000381469727,16.100000381469727,16.200000762939453,5036409.0 +2020-08-30,16.200000762939453,16.260000228881836,16.1200008392334,16.219999313354492,2246630.0 +2020-08-31,16.239999771118164,16.280000686645508,15.920000076293945,15.920000076293945,4498194.0 +2020-09-01,16.020000457763672,16.18000030517578,15.819999694824219,15.859999656677246,3109400.0 +2020-09-02,15.800000190734863,16.100000381469727,15.680000305175781,15.920000076293945,2293375.0 +2020-09-03,15.979999542236328,16.059999465942383,15.84000015258789,15.899999618530273,2017443.0 +2020-09-06,15.779999732971191,15.859999656677246,15.720000267028809,15.779999732971191,2380801.0 +2020-09-07,15.739999771118164,15.960000038146973,15.720000267028809,15.880000114440918,2287237.0 +2020-09-08,15.899999618530273,16.020000457763672,15.819999694824219,15.880000114440918,3091956.0 +2020-09-09,15.600000381469727,15.739999771118164,15.539999961853027,15.680000305175781,3196572.0 +2020-09-10,15.739999771118164,15.979999542236328,15.739999771118164,15.9399995803833,3165044.0 +2020-09-13,16.0,16.079999923706055,15.960000038146973,16.0,3967752.0 +2020-09-14,16.020000457763672,16.18000030517578,15.739999771118164,16.1200008392334,6254468.0 +2020-09-15,16.200000762939453,16.440000534057617,15.960000038146973,16.299999237060547,11533584.0 +2020-09-16,16.399999618530273,16.579999923706055,16.15999984741211,16.15999984741211,7579513.0 +2020-09-17,16.219999313354492,16.280000686645508,16.1200008392334,16.200000762939453,2887173.0 +2020-09-20,16.239999771118164,16.420000076293945,16.200000762939453,16.219999313354492,2714934.0 +2020-09-21,16.239999771118164,16.3799991607666,16.15999984741211,16.15999984741211,4632625.0 +2020-09-22,16.040000915527344,16.260000228881836,16.0,16.1200008392334,4010268.0 +2020-09-24,16.139999389648438,16.219999313354492,16.020000457763672,16.079999923706055,2702046.0 +2020-09-27,16.139999389648438,16.31999969482422,16.079999923706055,16.260000228881836,5001702.0 +2020-09-28,16.34000015258789,16.639999389648438,16.299999237060547,16.31999969482422,12074472.0 +2020-09-29,16.399999618530273,16.399999618530273,16.18000030517578,16.18000030517578,6070111.0 +2020-09-30,16.18000030517578,16.520000457763672,16.139999389648438,16.520000457763672,4850224.0 +2020-10-01,16.600000381469727,17.200000762939453,16.600000381469727,16.959999084472656,21081157.0 +2020-10-04,16.959999084472656,17.18000030517578,16.5,16.5,6119269.0 +2020-10-05,16.5,16.700000762939453,16.200000762939453,16.639999389648438,6078865.0 +2020-10-06,16.780000686645508,16.940000534057617,16.579999923706055,16.899999618530273,4855112.0 +2020-10-07,16.920000076293945,17.040000915527344,16.81999969482422,16.8799991607666,4005627.0 +2020-10-08,16.920000076293945,17.219999313354492,16.860000610351562,17.079999923706055,8947669.0 +2020-10-11,17.219999313354492,17.34000015258789,17.139999389648438,17.239999771118164,8414190.0 +2020-10-12,17.260000228881836,17.280000686645508,17.040000915527344,17.15999984741211,5434813.0 +2020-10-13,17.15999984741211,17.18000030517578,17.0,17.040000915527344,3713419.0 +2020-10-14,17.0,17.079999923706055,16.8799991607666,16.8799991607666,3580813.0 +2020-10-15,16.860000610351562,16.920000076293945,16.639999389648438,16.700000762939453,3804118.0 +2020-10-18,16.799999237060547,16.920000076293945,16.700000762939453,16.780000686645508,2466709.0 +2020-10-19,16.84000015258789,16.899999618530273,16.600000381469727,16.6200008392334,2049973.0 +2020-10-20,16.579999923706055,17.579999923706055,16.5,17.31999969482422,23619823.0 +2020-10-21,17.5,17.719999313354492,17.139999389648438,17.399999618530273,14456034.0 +2020-10-22,17.299999237060547,17.3799991607666,17.040000915527344,17.139999389648438,7278666.0 +2020-10-25,17.18000030517578,17.260000228881836,15.699999809265137,15.819999694824219,7635289.0 +2020-10-26,15.819999694824219,16.299999237060547,15.0,15.899999618530273,7258515.0 +2020-10-27,15.619999885559082,15.779999732971191,15.380000114440918,15.600000381469727,4211562.0 +2020-10-28,15.619999885559082,15.680000305175781,15.079999923706055,15.100000381469727,3210555.0 +2020-10-29,14.699999809265137,15.0,14.539999961853027,14.579999923706055,4890431.0 +2020-11-01,14.5,14.720000267028809,14.5,14.520000457763672,1774756.0 +2020-11-02,14.539999961853027,14.899999618530273,14.520000457763672,14.84000015258789,3449020.0 +2020-11-03,14.9399995803833,14.9399995803833,14.600000381469727,14.720000267028809,2284483.0 +2020-11-04,14.899999618530273,14.960000038146973,14.760000228881836,14.880000114440918,2160338.0 +2020-11-05,14.819999694824219,14.880000114440918,14.720000267028809,14.84000015258789,1404369.0 +2020-11-08,14.800000190734863,15.100000381469727,14.800000190734863,15.0,2737834.0 +2020-11-09,15.100000381469727,15.479999542236328,15.100000381469727,15.479999542236328,4263227.0 +2020-11-10,15.600000381469727,16.0,15.4399995803833,15.800000190734863,6098775.0 +2020-11-11,15.84000015258789,16.1200008392334,15.739999771118164,15.960000038146973,3208939.0 +2020-11-12,15.9399995803833,15.9399995803833,15.680000305175781,15.819999694824219,2316181.0 +2020-11-15,15.859999656677246,15.9399995803833,15.779999732971191,15.859999656677246,2494808.0 +2020-11-16,15.880000114440918,15.880000114440918,15.600000381469727,15.760000228881836,3504779.0 +2020-11-17,15.859999656677246,16.040000915527344,15.819999694824219,15.979999542236328,5737043.0 +2020-11-18,15.979999542236328,16.059999465942383,15.880000114440918,15.880000114440918,3241819.0 +2020-11-19,15.920000076293945,15.9399995803833,15.779999732971191,15.859999656677246,2680232.0 +2020-11-22,15.880000114440918,15.979999542236328,15.779999732971191,15.779999732971191,3128275.0 +2020-11-23,15.800000190734863,15.920000076293945,15.619999885559082,15.920000076293945,4055846.0 +2020-11-24,16.200000762939453,16.5,16.200000762939453,16.3799991607666,9899640.0 +2020-11-25,16.479999542236328,16.760000228881836,16.479999542236328,16.700000762939453,6564771.0 +2020-11-26,16.5,16.65999984741211,16.360000610351562,16.639999389648438,3551410.0 +2020-11-29,16.700000762939453,17.0,16.68000030517578,16.860000610351562,5710567.0 +2020-11-30,16.860000610351562,16.920000076293945,16.700000762939453,16.84000015258789,3209641.0 +2020-12-01,16.799999237060547,16.8799991607666,16.719999313354492,16.81999969482422,2490948.0 +2020-12-02,16.81999969482422,16.84000015258789,16.639999389648438,16.700000762939453,2135087.0 +2020-12-03,16.65999984741211,16.739999771118164,16.540000915527344,16.6200008392334,1498674.0 +2020-12-06,16.65999984741211,16.739999771118164,16.200000762939453,16.200000762939453,2122878.0 +2020-12-07,16.15999984741211,16.459999084472656,16.100000381469727,16.459999084472656,2161889.0 +2020-12-08,16.459999084472656,16.719999313354492,16.3799991607666,16.68000030517578,3836240.0 +2020-12-09,16.719999313354492,17.139999389648438,16.68000030517578,16.8799991607666,9568991.0 +2020-12-10,16.8799991607666,17.15999984741211,16.8799991607666,17.139999389648438,6302524.0 +2020-12-13,17.200000762939453,17.459999084472656,17.079999923706055,17.200000762939453,6521600.0 +2020-12-14,17.139999389648438,17.399999618530273,17.079999923706055,17.3799991607666,3342663.0 +2020-12-15,17.3799991607666,17.600000381469727,17.360000610351562,17.459999084472656,7491050.0 +2020-12-16,17.899999618530273,18.420000076293945,17.799999237060547,18.020000457763672,18758771.0 +2020-12-17,18.020000457763672,18.200000762939453,17.920000076293945,17.979999542236328,6864683.0 +2020-12-20,18.0,18.15999984741211,17.719999313354492,17.760000228881836,4203477.0 +2020-12-21,17.200000762939453,17.479999542236328,16.959999084472656,17.280000686645508,6523209.0 +2020-12-22,17.280000686645508,18.200000762939453,17.280000686645508,18.18000030517578,6522636.0 +2020-12-23,18.239999771118164,18.3799991607666,18.18000030517578,18.239999771118164,4135077.0 +2020-12-24,18.280000686645508,18.3799991607666,18.18000030517578,18.360000610351562,5471188.0 +2020-12-27,18.020000457763672,18.139999389648438,17.920000076293945,18.059999465942383,4957517.0 +2020-12-28,18.079999923706055,18.139999389648438,17.959999084472656,17.979999542236328,3462133.0 +2020-12-29,17.979999542236328,18.059999465942383,17.68000030517578,17.940000534057617,1978672.0 +2020-12-30,17.920000076293945,17.920000076293945,17.700000762939453,17.799999237060547,1709720.0 +2020-12-31,17.719999313354492,17.799999237060547,17.31999969482422,17.31999969482422,1798274.0 +2021-01-03,17.34000015258789,17.34000015258789,16.84000015258789,17.020000457763672,2157309.0 +2021-01-04,17.020000457763672,17.540000915527344,17.020000457763672,17.399999618530273,2862439.0 +2021-01-05,17.399999618530273,17.440000534057617,17.079999923706055,17.219999313354492,1182943.0 +2021-01-06,17.360000610351562,17.5,17.31999969482422,17.479999542236328,1720892.0 +2021-01-07,17.34000015258789,17.940000534057617,17.34000015258789,17.920000076293945,3472722.0 +2021-01-10,18.0,18.440000534057617,18.0,18.299999237060547,4605550.0 +2021-01-11,18.299999237060547,18.299999237060547,18.0,18.200000762939453,2261118.0 +2021-01-12,18.18000030517578,18.360000610351562,18.100000381469727,18.280000686645508,2642959.0 +2021-01-13,18.34000015258789,19.0,18.299999237060547,18.959999084472656,9104725.0 +2021-01-14,18.959999084472656,18.959999084472656,18.299999237060547,18.920000076293945,3060429.0 +2021-01-17,18.899999618530273,18.899999618530273,18.540000915527344,18.600000381469727,3830569.0 +2021-01-18,18.540000915527344,18.6200008392334,18.3799991607666,18.540000915527344,2991349.0 +2021-01-19,18.520000457763672,18.719999313354492,18.520000457763672,18.600000381469727,2394903.0 +2021-01-20,18.6200008392334,18.719999313354492,18.5,18.5,2409625.0 +2021-01-21,18.559999465942383,18.700000762939453,18.260000228881836,18.260000228881836,1996465.0 +2021-01-24,18.280000686645508,18.31999969482422,17.860000610351562,18.100000381469727,3220679.0 +2021-01-25,18.139999389648438,18.6200008392334,18.0,18.6200008392334,4301693.0 +2021-01-26,18.600000381469727,18.600000381469727,18.219999313354492,18.280000686645508,1650289.0 +2021-01-27,18.34000015258789,18.399999618530273,18.18000030517578,18.219999313354492,826031.0 +2021-01-28,18.020000457763672,18.399999618530273,17.940000534057617,18.399999618530273,2102276.0 +2021-01-31,18.239999771118164,18.34000015258789,17.8799991607666,18.040000915527344,3801032.0 +2021-02-01,17.979999542236328,18.219999313354492,17.959999084472656,18.0,2618120.0 +2021-02-02,18.0,18.219999313354492,18.0,18.200000762939453,1931548.0 +2021-02-03,18.020000457763672,18.260000228881836,17.979999542236328,18.100000381469727,2185727.0 +2021-02-04,18.020000457763672,18.260000228881836,17.899999618530273,18.18000030517578,2134913.0 +2021-02-07,18.18000030517578,18.399999618530273,18.18000030517578,18.260000228881836,1819251.0 +2021-02-08,18.31999969482422,18.700000762939453,18.31999969482422,18.579999923706055,2860442.0 +2021-02-09,18.579999923706055,19.059999465942383,18.559999465942383,18.899999618530273,4633646.0 +2021-02-10,18.899999618530273,19.0,18.700000762939453,18.780000686645508,897456.0 +2021-02-11,18.860000610351562,19.079999923706055,18.780000686645508,18.940000534057617,2630428.0 +2021-02-14,18.959999084472656,19.299999237060547,18.959999084472656,19.139999389648438,1307289.0 +2021-02-15,19.18000030517578,19.280000686645508,19.040000915527344,19.059999465942383,3583182.0 +2021-02-16,19.1200008392334,19.18000030517578,18.84000015258789,18.959999084472656,1560479.0 +2021-02-17,18.899999618530273,19.0,18.760000228881836,18.959999084472656,1405455.0 +2021-02-18,18.959999084472656,19.0,18.8799991607666,18.920000076293945,900068.0 +2021-02-21,18.8799991607666,18.940000534057617,18.65999984741211,18.860000610351562,910015.0 +2021-02-22,18.860000610351562,18.860000610351562,18.68000030517578,18.700000762939453,1648955.0 +2021-02-23,18.719999313354492,19.0,18.719999313354492,18.979999542236328,2206036.0 +2021-02-24,19.0,19.260000228881836,18.739999771118164,19.020000457763672,3830643.0 +2021-02-25,19.100000381469727,19.6200008392334,18.860000610351562,19.0,7123592.0 +2021-02-28,18.719999313354492,19.100000381469727,18.700000762939453,19.0,2068232.0 +2021-03-01,19.100000381469727,19.15999984741211,18.8799991607666,19.079999923706055,1508375.0 +2021-03-02,19.100000381469727,19.260000228881836,19.040000915527344,19.219999313354492,1713857.0 +2021-03-03,19.280000686645508,19.6200008392334,19.15999984741211,19.360000610351562,2313455.0 +2021-03-04,19.5,19.5,18.979999542236328,18.979999542236328,2874474.0 +2021-03-07,19.200000762939453,19.579999923706055,19.200000762939453,19.34000015258789,2925043.0 +2021-03-08,19.31999969482422,19.68000030517578,19.1200008392334,19.5,3396899.0 +2021-03-09,19.520000457763672,19.639999389648438,19.420000076293945,19.5,1690341.0 +2021-03-10,19.5,19.760000228881836,19.3799991607666,19.540000915527344,2207548.0 +2021-03-11,20.0,20.5,20.0,20.020000457763672,7658747.0 +2021-03-14,20.15999984741211,20.600000381469727,20.079999923706055,20.5,4175739.0 +2021-03-15,20.459999084472656,20.719999313354492,20.399999618530273,20.639999389648438,2958166.0 +2021-03-16,20.700000762939453,21.780000686645508,20.639999389648438,21.040000915527344,7969444.0 +2021-03-17,21.0,21.219999313354492,20.600000381469727,20.899999618530273,2532477.0 +2021-03-18,20.899999618530273,21.219999313354492,20.780000686645508,20.780000686645508,3258127.0 +2021-03-21,20.540000915527344,21.0,20.540000915527344,20.799999237060547,2372549.0 +2021-03-22,20.860000610351562,20.8799991607666,20.700000762939453,20.700000762939453,2242549.0 +2021-03-23,20.719999313354492,20.940000534057617,20.5,20.579999923706055,2504667.0 +2021-03-24,20.200000762939453,20.5,20.020000457763672,20.040000915527344,2687573.0 +2021-03-25,20.200000762939453,20.219999313354492,20.0,20.020000457763672,1545480.0 +2021-03-28,20.059999465942383,20.459999084472656,20.0,20.399999618530273,761009.0 +2021-03-29,20.399999618530273,21.200000762939453,20.399999618530273,21.200000762939453,2331048.0 +2021-03-30,21.200000762939453,21.5,21.15999984741211,21.399999618530273,2347277.0 +2021-03-31,22.200000762939453,22.200000762939453,21.5,22.100000381469727,6834044.0 +2021-04-01,21.979999542236328,22.15999984741211,21.920000076293945,21.979999542236328,2346013.0 +2021-04-04,22.040000915527344,22.200000762939453,21.979999542236328,22.15999984741211,1641184.0 +2021-04-05,22.200000762939453,22.260000228881836,22.040000915527344,22.260000228881836,1577359.0 +2021-04-06,22.280000686645508,22.940000534057617,22.280000686645508,22.940000534057617,4356322.0 +2021-04-07,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0 +2021-04-08,22.899999618530273,23.219999313354492,22.8799991607666,23.1200008392334,2225665.0 +2021-04-11,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0 +2021-04-12,23.0,23.15999984741211,22.860000610351562,23.020000457763672,1611399.0 +2021-04-13,22.920000076293945,23.040000915527344,22.799999237060547,22.84000015258789,2238090.0 +2021-04-14,22.700000762939453,22.959999084472656,22.68000030517578,22.799999237060547,1442582.0 +2021-04-15,22.959999084472656,23.639999389648438,22.899999618530273,23.520000457763672,5068057.0 +2021-04-18,23.6200008392334,24.0,23.559999465942383,23.84000015258789,2606946.0 +2021-04-19,23.899999618530273,24.299999237060547,23.780000686645508,24.299999237060547,4344278.0 +2021-04-20,24.280000686645508,24.940000534057617,24.18000030517578,24.600000381469727,3117149.0 +2021-04-21,24.600000381469727,24.8799991607666,24.360000610351562,24.700000762939453,2329736.0 +2021-04-22,24.739999771118164,24.940000534057617,24.5,24.8799991607666,998496.0 +2021-04-25,24.959999084472656,25.049999237060547,24.799999237060547,24.899999618530273,1208226.0 +2021-04-26,24.799999237060547,25.100000381469727,24.600000381469727,25.0,1094333.0 +2021-04-27,25.0,25.049999237060547,24.700000762939453,24.780000686645508,1161620.0 +2021-04-28,24.899999618530273,26.0,24.5,25.649999618530273,5563110.0 +2021-04-29,27.5,27.75,27.049999237060547,27.200000762939453,12103624.0 +2021-05-02,27.299999237060547,27.549999237060547,27.149999618530273,27.25,3416380.0 +2021-05-03,27.350000381469727,27.450000762939453,26.350000381469727,26.350000381469727,3886735.0 +2021-05-04,26.350000381469727,26.600000381469727,25.799999237060547,26.25,3494933.0 +2021-05-05,26.600000381469727,26.700000762939453,25.899999618530273,25.950000762939453,1954396.0 +2021-05-06,25.950000762939453,27.0,25.799999237060547,26.950000762939453,3726371.0 +2021-05-09,27.0,27.399999618530273,26.75,27.0,2282066.0 +2021-05-10,26.899999618530273,27.350000381469727,26.850000381469727,27.299999237060547,2139571.0 +2021-05-17,27.149999618530273,27.850000381469727,26.899999618530273,27.799999237060547,3121014.0 +2021-05-18,27.899999618530273,29.0,27.899999618530273,28.850000381469727,4747454.0 +2021-05-19,28.799999237060547,28.799999237060547,28.149999618530273,28.149999618530273,2186677.0 +2021-05-20,28.049999237060547,28.100000381469727,27.200000762939453,27.299999237060547,3639922.0 +2021-05-23,27.299999237060547,27.450000762939453,26.899999618530273,27.299999237060547,2183903.0 +2021-05-24,27.299999237060547,27.75,27.149999618530273,27.149999618530273,1920438.0 +2021-05-25,27.700000762939453,28.399999618530273,27.549999237060547,28.299999237060547,4687222.0 +2021-05-26,28.299999237060547,28.899999618530273,28.299999237060547,28.549999237060547,3585547.0 +2021-05-27,28.549999237060547,29.450000762939453,28.25,29.200000762939453,5697412.0 +2021-05-30,29.450000762939453,29.700000762939453,28.799999237060547,28.850000381469727,3527686.0 +2021-05-31,28.899999618530273,29.0,28.399999618530273,28.850000381469727,2670676.0 +2021-06-01,28.850000381469727,29.25,28.5,28.850000381469727,2571425.0 +2021-06-02,28.850000381469727,29.299999237060547,28.799999237060547,29.149999618530273,1809809.0 +2021-06-03,29.100000381469727,29.25,28.950000762939453,29.200000762939453,2276010.0 +2021-06-06,29.200000762939453,29.25,28.799999237060547,28.850000381469727,1488702.0 +2021-06-07,28.799999237060547,28.899999618530273,28.350000381469727,28.700000762939453,2192687.0 +2021-06-08,28.649999618530273,28.649999618530273,27.75,28.049999237060547,4567757.0 +2021-06-09,28.149999618530273,28.600000381469727,28.149999618530273,28.5,3230254.0 +2021-06-10,28.5,28.600000381469727,27.950000762939453,28.200000762939453,2907100.0 +2021-06-13,28.299999237060547,28.850000381469727,28.049999237060547,28.600000381469727,3043142.0 +2021-06-14,28.75,28.799999237060547,28.0,28.25,2244507.0 +2021-06-15,28.149999618530273,28.549999237060547,28.0,28.200000762939453,1412788.0 +2021-06-16,28.450000762939453,28.450000762939453,28.25,28.450000762939453,962137.0 +2021-06-17,28.5,28.5,27.850000381469727,27.850000381469727,2876613.0 +2021-06-20,28.0,28.049999237060547,27.649999618530273,27.950000762939453,4260828.0 +2021-06-21,28.0,28.0,27.350000381469727,27.600000381469727,1966389.0 +2021-06-22,27.799999237060547,28.0,27.75,27.799999237060547,1319948.0 +2021-06-23,28.0,28.0,27.600000381469727,27.700000762939453,972916.0 +2021-06-24,28.350000381469727,29.75,28.350000381469727,29.25,9150791.0 +2021-06-27,29.25,29.25,29.25,29.25,0.0 +2021-06-28,31.0,31.0,30.049999237060547,30.200000762939453,4592384.0 +2021-06-29,30.25,30.649999618530273,30.200000762939453,30.549999237060547,2238707.0 +2021-06-30,30.549999237060547,30.799999237060547,30.350000381469727,30.649999618530273,2482546.0 +2021-07-01,30.0,30.049999237060547,29.799999237060547,29.799999237060547,2669716.0 +2021-07-04,29.799999237060547,30.100000381469727,29.75,29.950000762939453,2352009.0 +2021-07-05,29.950000762939453,30.100000381469727,29.75,30.0,1569330.0 +2021-07-06,30.0,30.649999618530273,30.0,30.350000381469727,3522594.0 +2021-07-07,30.399999618530273,31.200000762939453,30.350000381469727,30.850000381469727,5663598.0 +2021-07-08,30.950000762939453,30.950000762939453,30.0,30.25,2901993.0 +2021-07-11,30.299999237060547,30.549999237060547,29.950000762939453,30.0,2642223.0 +2021-07-12,30.0,30.049999237060547,29.299999237060547,29.850000381469727,4465723.0 +2021-07-13,29.850000381469727,30.299999237060547,29.649999618530273,30.25,2556019.0 +2021-07-14,30.299999237060547,30.649999618530273,30.200000762939453,30.649999618530273,1787977.0 +2021-07-15,30.649999618530273,31.700000762939453,30.399999618530273,31.600000381469727,4502371.0 +2021-07-25,32.0,33.29999923706055,32.0,33.20000076293945,5111267.0 +2021-07-26,33.25,33.900001525878906,32.54999923706055,33.900001525878906,3904043.0 +2021-07-27,33.95000076293945,34.95000076293945,33.5,34.0,4239277.0 +2021-07-28,34.0,34.20000076293945,32.95000076293945,33.0,3200381.0 +2021-07-29,33.04999923706055,33.54999923706055,32.70000076293945,33.54999923706055,1851238.0 +2021-08-01,34.900001525878906,34.900001525878906,33.5,33.70000076293945,7454866.0 +2021-08-02,33.54999923706055,33.599998474121094,32.599998474121094,32.75,6772921.0 +2021-08-03,32.75,33.099998474121094,32.099998474121094,32.400001525878906,5068312.0 +2021-08-04,32.349998474121094,32.349998474121094,31.850000381469727,31.950000762939453,3745181.0 +2021-08-05,31.950000762939453,33.349998474121094,31.899999618530273,33.29999923706055,6013218.0 +2021-08-08,33.29999923706055,33.400001525878906,32.599998474121094,32.70000076293945,4171939.0 +2021-08-09,32.599998474121094,32.79999923706055,32.20000076293945,32.650001525878906,2745880.0 +2021-08-10,32.75,33.150001525878906,32.650001525878906,33.150001525878906,4338654.0 +2021-08-11,33.099998474121094,33.54999923706055,33.04999923706055,33.150001525878906,3081922.0 +2021-08-12,33.20000076293945,33.20000076293945,32.75,33.099998474121094,2705155.0 +2021-08-15,33.0,33.75,32.95000076293945,33.349998474121094,4146595.0 +2021-08-16,33.349998474121094,34.099998474121094,33.20000076293945,34.099998474121094,4570919.0 +2021-08-17,34.0,34.29999923706055,33.95000076293945,34.0,2825427.0 +2021-08-18,34.0,34.650001525878906,33.95000076293945,34.349998474121094,2993531.0 +2021-08-19,34.0,34.150001525878906,33.150001525878906,33.599998474121094,5530928.0 +2021-08-22,33.400001525878906,33.70000076293945,32.599998474121094,32.70000076293945,3315582.0 +2021-08-23,32.95000076293945,33.45000076293945,32.349998474121094,32.70000076293945,3666147.0 +2021-08-24,32.900001525878906,33.099998474121094,32.599998474121094,33.04999923706055,2493337.0 +2021-08-25,33.150001525878906,33.29999923706055,32.650001525878906,32.849998474121094,2443452.0 +2021-08-26,33.099998474121094,33.099998474121094,32.79999923706055,33.0,1220377.0 +2021-08-29,33.099998474121094,33.20000076293945,32.79999923706055,33.0,1189881.0 +2021-08-30,33.0,33.29999923706055,32.900001525878906,33.25,1674824.0 +2021-08-31,33.25,33.29999923706055,33.04999923706055,33.29999923706055,2378665.0 +2021-09-01,33.29999923706055,33.900001525878906,33.20000076293945,33.79999923706055,2483872.0 +2021-09-02,33.79999923706055,34.599998474121094,33.650001525878906,34.5,3961690.0 +2021-09-05,34.5,34.650001525878906,33.95000076293945,34.150001525878906,2404671.0 +2021-09-06,34.349998474121094,34.79999923706055,34.04999923706055,34.599998474121094,3510543.0 +2021-09-07,34.75,34.79999923706055,34.25,34.5,1764411.0 +2021-09-08,34.400001525878906,34.5,34.099998474121094,34.400001525878906,2841569.0 +2021-09-09,34.20000076293945,34.45000076293945,34.04999923706055,34.29999923706055,2321667.0 +2021-09-12,34.25,34.29999923706055,33.650001525878906,33.75,2593304.0 +2021-09-13,33.70000076293945,34.0,33.45000076293945,34.0,3967455.0 +2021-09-14,34.0,34.900001525878906,34.0,34.900001525878906,5864300.0 +2021-09-15,34.900001525878906,35.79999923706055,34.849998474121094,35.45000076293945,4701768.0 +2021-09-16,35.45000076293945,36.0,35.25,35.79999923706055,5450059.0 +2021-09-19,36.0,37.599998474121094,36.0,37.29999923706055,5374617.0 +2021-09-20,37.20000076293945,38.04999923706055,36.79999923706055,37.900001525878906,5011704.0 +2021-09-21,37.70000076293945,38.95000076293945,37.25,37.45000076293945,6411939.0 +2021-09-22,37.45000076293945,39.29999923706055,37.45000076293945,38.650001525878906,4900515.0 +2021-09-26,39.599998474121094,40.79999923706055,39.54999923706055,40.650001525878906,6405683.0 +2021-09-27,41.0,42.54999923706055,40.849998474121094,42.54999923706055,6396781.0 +2021-09-28,42.79999923706055,44.0,41.70000076293945,42.79999923706055,7164615.0 +2021-09-29,42.54999923706055,43.75,42.0,43.45000076293945,3401757.0 +2021-09-30,43.5,43.900001525878906,43.349998474121094,43.79999923706055,1961068.0 +2021-10-03,44.0,44.04999923706055,41.900001525878906,41.95000076293945,4928512.0 +2021-10-04,41.79999923706055,42.25,40.5,40.79999923706055,6058571.0 +2021-10-05,41.0,42.45000076293945,40.900001525878906,42.45000076293945,4850741.0 +2021-10-06,43.0,43.95000076293945,42.79999923706055,43.95000076293945,5914253.0 +2021-10-07,43.95000076293945,44.29999923706055,42.95000076293945,43.04999923706055,3627473.0 +2021-10-10,43.349998474121094,43.79999923706055,42.400001525878906,43.29999923706055,2848809.0 +2021-10-11,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0 +2021-10-12,43.5,43.75,42.79999923706055,43.400001525878906,4023747.0 +2021-10-13,43.599998474121094,44.29999923706055,43.349998474121094,44.099998474121094,3434331.0 +2021-10-14,44.20000076293945,45.0,44.0,44.849998474121094,4109809.0 +2021-10-17,45.0,45.400001525878906,44.5,44.599998474121094,2551959.0 +2021-10-18,44.0,44.099998474121094,43.349998474121094,43.54999923706055,3179922.0 +2021-10-19,43.54999923706055,43.95000076293945,42.54999923706055,42.70000076293945,2652405.0 +2021-10-20,46.29999923706055,46.95000076293945,45.20000076293945,46.95000076293945,15433631.0 +2021-10-21,47.099998474121094,48.849998474121094,46.849998474121094,47.25,9697400.0 +2021-10-24,47.400001525878906,47.400001525878906,45.79999923706055,46.29999923706055,7231537.0 +2021-10-25,46.29999923706055,47.79999923706055,45.900001525878906,47.400001525878906,5960285.0 +2021-10-26,47.45000076293945,47.599998474121094,46.70000076293945,46.70000076293945,3300289.0 +2021-10-27,46.5,46.5,45.70000076293945,45.75,3837442.0 +2021-10-28,44.900001525878906,45.099998474121094,43.349998474121094,43.900001525878906,13383874.0 +2021-10-31,43.900001525878906,44.20000076293945,41.849998474121094,42.099998474121094,7498143.0 +2021-11-01,41.900001525878906,43.25,41.25,43.099998474121094,7088431.0 +2021-11-02,43.099998474121094,43.45000076293945,42.70000076293945,43.0,3791606.0 +2021-11-03,42.70000076293945,43.04999923706055,41.900001525878906,42.45000076293945,3457162.0 +2021-11-04,42.20000076293945,44.099998474121094,42.20000076293945,44.04999923706055,4111529.0 +2021-11-07,44.29999923706055,45.400001525878906,44.25,44.95000076293945,4418875.0 +2021-11-08,45.29999923706055,45.5,44.099998474121094,44.400001525878906,3312201.0 +2021-11-09,44.400001525878906,44.400001525878906,43.650001525878906,43.849998474121094,3023909.0 +2021-11-10,43.95000076293945,44.0,43.25,43.70000076293945,2636134.0 +2021-11-11,43.45000076293945,43.650001525878906,43.099998474121094,43.099998474121094,2181154.0 +2021-11-14,43.20000076293945,44.54999923706055,43.150001525878906,44.150001525878906,3108007.0 +2021-11-15,44.0,44.900001525878906,43.849998474121094,44.900001525878906,2492798.0 +2021-11-16,45.0,45.0,44.150001525878906,44.75,1750380.0 +2021-11-17,44.400001525878906,45.150001525878906,44.400001525878906,44.900001525878906,1939562.0 +2021-11-18,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2021-11-21,43.0,43.099998474121094,41.70000076293945,41.70000076293945,4461741.0 +2021-11-22,41.650001525878906,42.04999923706055,40.45000076293945,40.79999923706055,5408097.0 +2021-11-23,40.75,41.599998474121094,40.25,41.5,5089908.0 +2021-11-24,41.79999923706055,42.0,41.25,41.70000076293945,4191492.0 +2021-11-25,41.70000076293945,43.349998474121094,41.599998474121094,42.0,4414798.0 +2021-11-28,42.0,42.0,42.0,42.0,0.0 +2021-11-29,40.099998474121094,40.5,39.599998474121094,40.099998474121094,4792303.0 +2021-11-30,39.599998474121094,39.79999923706055,38.04999923706055,38.45000076293945,8016767.0 +2021-12-01,38.650001525878906,39.29999923706055,38.20000076293945,39.0,4816942.0 +2021-12-02,39.0,39.0,39.0,39.0,0.0 +2021-12-05,39.150001525878906,42.04999923706055,39.150001525878906,41.900001525878906,3831652.0 +2021-12-06,41.5,42.95000076293945,41.400001525878906,41.45000076293945,5149681.0 +2021-12-07,42.25,42.25,41.79999923706055,42.150001525878906,2783202.0 +2021-12-08,42.20000076293945,42.25,41.650001525878906,41.900001525878906,1987465.0 +2021-12-09,42.099998474121094,42.150001525878906,40.400001525878906,40.599998474121094,2861548.0 +2021-12-12,40.349998474121094,42.0,40.29999923706055,41.95000076293945,1818341.0 +2021-12-13,42.20000076293945,43.0,42.20000076293945,42.54999923706055,3399077.0 +2021-12-14,42.45000076293945,42.70000076293945,42.099998474121094,42.70000076293945,1594726.0 +2021-12-15,42.54999923706055,44.54999923706055,42.400001525878906,44.349998474121094,5126127.0 +2021-12-16,46.0,46.099998474121094,44.849998474121094,45.25,8413375.0 +2021-12-19,45.04999923706055,45.150001525878906,44.599998474121094,44.900001525878906,2569893.0 +2021-12-20,44.0,44.20000076293945,43.349998474121094,43.650001525878906,4430490.0 +2021-12-21,42.70000076293945,43.5,42.599998474121094,43.5,3138997.0 +2021-12-22,43.75,43.95000076293945,41.849998474121094,42.0,2020548.0 +2021-12-23,42.400001525878906,42.849998474121094,42.0,42.599998474121094,2240594.0 +2021-12-26,42.75,43.150001525878906,42.150001525878906,42.29999923706055,1241423.0 +2021-12-27,42.349998474121094,42.400001525878906,41.599998474121094,41.849998474121094,1462191.0 +2021-12-28,42.04999923706055,43.150001525878906,42.04999923706055,43.150001525878906,2707151.0 +2021-12-29,43.20000076293945,43.29999923706055,41.900001525878906,42.29999923706055,2462215.0 +2021-12-30,42.5,42.75,41.900001525878906,42.0,1960559.0 +2022-01-02,42.04999923706055,42.349998474121094,41.75,41.849998474121094,2157475.0 +2022-01-03,41.95000076293945,42.04999923706055,39.79999923706055,40.5,4884610.0 +2022-01-04,40.70000076293945,41.29999923706055,40.70000076293945,41.20000076293945,3270558.0 +2022-01-05,41.20000076293945,42.5,41.04999923706055,42.25,2904841.0 +2022-01-06,42.099998474121094,42.20000076293945,41.70000076293945,42.04999923706055,1612044.0 +2022-01-09,42.5,43.599998474121094,42.5,43.599998474121094,3065397.0 +2022-01-10,43.650001525878906,44.45000076293945,43.599998474121094,44.29999923706055,3312721.0 +2022-01-11,44.29999923706055,44.599998474121094,43.45000076293945,44.150001525878906,3332096.0 +2022-01-12,44.150001525878906,44.95000076293945,43.900001525878906,44.79999923706055,3101508.0 +2022-01-13,44.900001525878906,45.29999923706055,44.849998474121094,45.20000076293945,2271469.0 +2022-01-16,45.45000076293945,45.900001525878906,45.0,45.400001525878906,2647766.0 +2022-01-17,45.45000076293945,45.54999923706055,44.650001525878906,45.20000076293945,1394987.0 +2022-01-18,45.29999923706055,45.349998474121094,44.849998474121094,44.849998474121094,1838499.0 +2022-01-19,44.79999923706055,45.5,44.54999923706055,45.349998474121094,2297293.0 +2022-01-20,45.150001525878906,45.349998474121094,44.79999923706055,45.04999923706055,1438075.0 +2022-01-23,44.849998474121094,44.95000076293945,44.099998474121094,44.45000076293945,1901151.0 +2022-01-24,44.20000076293945,44.54999923706055,43.650001525878906,44.0,1406964.0 +2022-01-25,43.95000076293945,44.20000076293945,43.599998474121094,44.0,1480236.0 +2022-01-26,44.0,44.0,44.0,44.0,0.0 +2022-01-27,44.0,44.0,44.0,44.0,0.0 +2022-01-30,43.099998474121094,43.099998474121094,41.79999923706055,43.0,3297497.0 +2022-01-31,43.099998474121094,43.5,42.900001525878906,43.0,1920755.0 +2022-02-01,43.0,43.099998474121094,42.349998474121094,42.400001525878906,1658466.0 +2022-02-02,42.349998474121094,42.599998474121094,41.95000076293945,42.0,2065079.0 +2022-02-03,42.0,42.70000076293945,41.900001525878906,42.349998474121094,2321349.0 +2022-02-06,42.599998474121094,43.900001525878906,42.349998474121094,43.900001525878906,3390071.0 +2022-02-07,44.099998474121094,44.900001525878906,44.04999923706055,44.849998474121094,3030446.0 +2022-02-08,44.95000076293945,44.95000076293945,43.900001525878906,44.400001525878906,1969599.0 +2022-02-09,44.400001525878906,44.400001525878906,43.45000076293945,43.79999923706055,1098764.0 +2022-02-10,43.70000076293945,44.29999923706055,43.29999923706055,44.29999923706055,1665227.0 +2022-02-13,43.5,43.849998474121094,41.75,42.900001525878906,3445864.0 +2022-02-14,42.79999923706055,43.79999923706055,42.400001525878906,43.79999923706055,2443803.0 +2022-02-15,43.20000076293945,43.5,42.79999923706055,42.849998474121094,3022128.0 +2022-02-16,42.95000076293945,43.150001525878906,42.70000076293945,42.95000076293945,1856567.0 +2022-02-17,43.0,43.650001525878906,42.650001525878906,43.099998474121094,2380118.0 +2022-02-20,43.150001525878906,43.20000076293945,41.5,41.5,3226657.0 +2022-02-21,41.54999923706055,42.54999923706055,41.54999923706055,42.25,1737110.0 +2022-02-23,42.0,43.0,41.95000076293945,43.0,2098207.0 +2022-02-24,42.0,43.349998474121094,41.79999923706055,42.75,4077256.0 +2022-02-27,45.5,46.650001525878906,44.70000076293945,45.599998474121094,10158070.0 +2022-02-28,45.54999923706055,46.650001525878906,44.900001525878906,46.599998474121094,7633154.0 +2022-03-01,46.54999923706055,48.79999923706055,46.29999923706055,48.29999923706055,8679757.0 +2022-03-02,48.5,49.79999923706055,48.5,49.0,6929204.0 +2022-03-03,49.599998474121094,50.599998474121094,49.54999923706055,49.849998474121094,5940831.0 +2022-03-06,50.400001525878906,52.70000076293945,50.099998474121094,52.70000076293945,6978163.0 +2022-03-07,53.0,54.099998474121094,51.79999923706055,52.29999923706055,7077287.0 +2022-03-08,52.29999923706055,52.29999923706055,51.099998474121094,52.0,3354723.0 +2022-03-09,52.0,52.400001525878906,49.95000076293945,50.20000076293945,3809105.0 +2022-03-10,50.0,50.20000076293945,48.20000076293945,49.0,4549986.0 +2022-03-13,49.0,50.400001525878906,49.0,49.150001525878906,2420194.0 +2022-03-14,49.04999923706055,50.20000076293945,48.79999923706055,49.5,2672793.0 +2022-03-15,49.400001525878906,49.400001525878906,47.75,48.20000076293945,3371185.0 +2022-03-16,49.0,50.599998474121094,48.29999923706055,50.599998474121094,3886101.0 +2022-03-17,50.599998474121094,52.20000076293945,49.79999923706055,51.20000076293945,4966243.0 +2022-03-20,51.5,51.900001525878906,50.20000076293945,50.400001525878906,1979190.0 +2022-03-21,50.5,51.29999923706055,49.95000076293945,50.099998474121094,2390397.0 +2022-03-22,50.20000076293945,51.0,49.900001525878906,50.70000076293945,1915104.0 +2022-03-23,50.70000076293945,51.5,50.599998474121094,51.29999923706055,1613287.0 +2022-03-24,51.400001525878906,53.5,51.29999923706055,53.5,5287595.0 +2022-03-27,53.5,54.900001525878906,53.20000076293945,54.79999923706055,2886353.0 +2022-03-28,54.70000076293945,55.599998474121094,54.599998474121094,55.5,3046574.0 +2022-03-29,55.79999923706055,56.20000076293945,54.400001525878906,54.79999923706055,5040798.0 +2022-03-30,54.599998474121094,54.70000076293945,53.20000076293945,53.70000076293945,3237234.0 +2022-03-31,53.70000076293945,54.5,53.0,53.70000076293945,2373992.0 +2022-04-03,54.29999923706055,54.29999923706055,52.79999923706055,52.900001525878906,1715733.0 +2022-04-04,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2022-04-05,54.099998474121094,54.79999923706055,53.099998474121094,53.900001525878906,2667996.0 +2022-04-06,53.70000076293945,53.70000076293945,52.0,52.5,3197974.0 +2022-04-07,52.5,54.400001525878906,52.20000076293945,53.5,2399049.0 +2022-04-10,53.900001525878906,55.400001525878906,53.70000076293945,54.900001525878906,2721842.0 +2022-04-11,55.5,58.70000076293945,55.20000076293945,57.29999923706055,8203893.0 +2022-04-12,57.29999923706055,58.400001525878906,56.099998474121094,57.599998474121094,3779081.0 +2022-04-13,57.599998474121094,57.70000076293945,55.79999923706055,57.400001525878906,3581367.0 +2022-04-14,57.900001525878906,58.20000076293945,56.70000076293945,57.5,1916992.0 +2022-04-17,57.5,58.29999923706055,56.79999923706055,58.099998474121094,2772444.0 +2022-04-18,58.0,58.70000076293945,57.400001525878906,57.900001525878906,1853931.0 +2022-04-19,58.79999923706055,60.0,57.70000076293945,58.400001525878906,8895394.0 +2022-04-20,58.20000076293945,58.599998474121094,57.79999923706055,58.0,2350075.0 +2022-04-21,58.0,58.29999923706055,57.0,57.0,2127454.0 +2022-04-24,56.29999923706055,58.20000076293945,55.20000076293945,57.5,2357020.0 +2022-04-25,57.5,57.5,55.599998474121094,56.29999923706055,2825907.0 +2022-04-26,56.20000076293945,56.20000076293945,54.79999923706055,55.400001525878906,3231849.0 +2022-04-27,55.20000076293945,57.5,55.099998474121094,57.400001525878906,3007903.0 +2022-04-28,57.79999923706055,58.0,57.0,57.29999923706055,1561102.0 +2022-05-08,57.5,57.5,56.0,56.099998474121094,1542278.0 +2022-05-09,55.900001525878906,56.20000076293945,55.20000076293945,55.5,2588441.0 +2022-05-10,55.20000076293945,55.29999923706055,53.70000076293945,54.5,4182857.0 +2022-05-11,54.5,55.5,54.29999923706055,54.70000076293945,1924812.0 +2022-05-12,54.70000076293945,55.0,52.599998474121094,52.900001525878906,3333065.0 +2022-05-15,54.0,54.5,53.5,53.599998474121094,1926872.0 +2022-05-16,53.900001525878906,53.900001525878906,51.5,51.599998474121094,2783536.0 +2022-05-17,51.900001525878906,52.5,50.0,52.400001525878906,3874687.0 +2022-05-18,52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0.0 +2022-05-19,50.0,51.20000076293945,49.04999923706055,50.400001525878906,5541417.0 +2022-05-22,51.400001525878906,53.20000076293945,50.400001525878906,52.400001525878906,2820213.0 +2022-05-23,52.5,53.20000076293945,51.70000076293945,52.29999923706055,1820951.0 +2022-05-24,52.400001525878906,52.5,51.29999923706055,51.5,2098657.0 +2022-05-25,51.79999923706055,54.0,51.20000076293945,53.900001525878906,3563219.0 +2022-05-26,54.20000076293945,54.79999923706055,53.099998474121094,53.5,2809134.0 +2022-05-29,53.900001525878906,54.599998474121094,53.79999923706055,54.099998474121094,1476938.0 +2022-05-30,54.099998474121094,54.900001525878906,53.29999923706055,54.099998474121094,1961203.0 +2022-05-31,54.099998474121094,54.5,53.20000076293945,53.599998474121094,3877334.0 +2022-06-01,53.400001525878906,53.70000076293945,52.79999923706055,53.099998474121094,1605564.0 +2022-06-02,52.5,53.0,51.900001525878906,52.29999923706055,1433632.0 +2022-06-05,52.5,52.900001525878906,51.900001525878906,52.599998474121094,984035.0 +2022-06-06,52.70000076293945,54.70000076293945,52.70000076293945,54.599998474121094,2397166.0 +2022-06-07,54.599998474121094,54.70000076293945,53.400001525878906,53.5,1572993.0 +2022-06-08,53.79999923706055,53.900001525878906,52.900001525878906,53.0,1603804.0 +2022-06-09,53.099998474121094,53.5,52.70000076293945,53.099998474121094,767440.0 +2022-06-12,52.400001525878906,52.400001525878906,50.900001525878906,51.0,2012792.0 +2022-06-13,50.5,50.70000076293945,47.75,49.04999923706055,5157814.0 +2022-06-14,48.400001525878906,51.400001525878906,46.849998474121094,51.0,4683052.0 +2022-06-15,51.099998474121094,52.29999923706055,50.70000076293945,50.70000076293945,2311319.0 +2022-06-16,51.0,51.70000076293945,49.400001525878906,51.0,2211052.0 +2022-06-19,49.5,50.0,47.20000076293945,47.20000076293945,2652800.0 +2022-06-20,47.5,49.79999923706055,46.599998474121094,49.20000076293945,2607082.0 +2022-06-21,49.349998474121094,51.20000076293945,49.04999923706055,50.79999923706055,1978850.0 +2022-06-22,50.099998474121094,50.099998474121094,47.5,47.5,2367790.0 +2022-06-23,47.75,47.75,45.099998474121094,46.0,3212536.0 +2022-06-26,48.150001525878906,48.45000076293945,47.0,48.45000076293945,1995986.0 +2022-06-27,48.349998474121094,48.79999923706055,47.0,47.0,1806230.0 +2022-06-28,46.849998474121094,49.099998474121094,46.54999923706055,48.900001525878906,2641070.0 +2022-06-29,48.849998474121094,49.849998474121094,48.20000076293945,49.0,2195101.0 +2022-06-30,50.400001525878906,51.5,50.20000076293945,50.20000076293945,5133272.0 +2022-07-03,50.5,52.29999923706055,50.20000076293945,51.70000076293945,2806076.0 +2022-07-04,51.099998474121094,51.900001525878906,48.54999923706055,48.95000076293945,5467248.0 +2022-07-05,49.29999923706055,49.29999923706055,46.650001525878906,46.70000076293945,5173363.0 +2022-07-06,45.900001525878906,47.54999923706055,45.150001525878906,47.349998474121094,7080919.0 +2022-07-13,45.5,46.0,42.70000076293945,42.70000076293945,4109462.0 +2022-07-14,42.70000076293945,43.20000076293945,38.79999923706055,39.29999923706055,6475763.0 +2022-07-17,40.29999923706055,40.900001525878906,39.54999923706055,39.79999923706055,2810192.0 +2022-07-18,40.099998474121094,43.75,40.0,43.75,4134450.0 +2022-07-19,43.849998474121094,45.599998474121094,42.650001525878906,44.79999923706055,4499812.0 +2022-07-20,45.0,45.400001525878906,43.650001525878906,44.0,3096188.0 +2022-07-21,44.0,46.04999923706055,43.900001525878906,45.75,2516376.0 +2022-07-24,45.599998474121094,45.95000076293945,44.79999923706055,45.099998474121094,2081111.0 +2022-07-25,45.0,45.349998474121094,44.5,45.099998474121094,1857818.0 +2022-07-26,47.45000076293945,47.75,45.650001525878906,46.349998474121094,7177580.0 +2022-07-27,46.45000076293945,47.0,46.04999923706055,46.849998474121094,2724198.0 +2022-07-28,47.04999923706055,47.5,46.45000076293945,47.04999923706055,2835028.0 +2022-07-31,47.400001525878906,47.70000076293945,47.0,47.599998474121094,1673285.0 +2022-08-01,47.79999923706055,49.349998474121094,47.70000076293945,49.099998474121094,2364754.0 +2022-08-02,49.20000076293945,49.849998474121094,48.599998474121094,49.29999923706055,2163386.0 +2022-08-03,49.29999923706055,49.54999923706055,48.599998474121094,49.45000076293945,1773392.0 +2022-08-04,49.29999923706055,49.849998474121094,49.0,49.70000076293945,1532155.0 +2022-08-07,49.70000076293945,49.75,48.5,48.79999923706055,1279780.0 +2022-08-08,48.79999923706055,49.150001525878906,47.70000076293945,48.0,1620299.0 +2022-08-09,48.099998474121094,48.79999923706055,48.0,48.400001525878906,1077977.0 +2022-08-10,48.79999923706055,49.45000076293945,48.349998474121094,49.45000076293945,1542361.0 +2022-08-11,49.5,50.79999923706055,49.5,50.70000076293945,2450098.0 +2022-08-14,51.0,51.29999923706055,50.5,50.70000076293945,1428028.0 +2022-08-15,50.70000076293945,51.5,50.29999923706055,51.400001525878906,1953578.0 +2022-08-16,51.400001525878906,52.0,51.29999923706055,51.900001525878906,1687496.0 +2022-08-17,51.599998474121094,52.0,50.70000076293945,51.29999923706055,1544170.0 +2022-08-18,51.20000076293945,51.20000076293945,50.5,50.5,1136405.0 +2022-08-21,50.400001525878906,50.400001525878906,48.95000076293945,49.25,1702628.0 +2022-08-22,49.099998474121094,50.29999923706055,49.0,50.20000076293945,1853684.0 +2022-08-23,49.79999923706055,50.5,49.099998474121094,49.20000076293945,1312210.0 +2022-08-24,49.75,50.5,48.900001525878906,50.29999923706055,1584301.0 +2022-08-25,50.29999923706055,51.0,50.099998474121094,50.900001525878906,1288256.0 +2022-08-28,49.79999923706055,50.5,49.75,50.20000076293945,1145082.0 +2022-08-29,50.099998474121094,50.5,49.79999923706055,49.95000076293945,1285214.0 +2022-08-30,49.900001525878906,50.0,49.349998474121094,49.849998474121094,1760427.0 +2022-08-31,49.79999923706055,49.79999923706055,47.400001525878906,47.75,4326338.0 +2022-09-01,47.79999923706055,49.0,47.20000076293945,49.0,3352172.0 +2022-09-04,48.400001525878906,48.95000076293945,48.29999923706055,48.650001525878906,652094.0 +2022-09-05,48.5,49.70000076293945,48.349998474121094,49.150001525878906,2264964.0 +2022-09-06,49.04999923706055,49.400001525878906,47.95000076293945,48.04999923706055,1769738.0 +2022-09-07,47.5,47.79999923706055,46.20000076293945,46.20000076293945,2654096.0 +2022-09-08,46.349998474121094,46.400001525878906,45.25,46.400001525878906,2203615.0 +2022-09-11,47.0,47.70000076293945,46.900001525878906,47.349998474121094,1615610.0 +2022-09-12,47.45000076293945,47.599998474121094,46.400001525878906,46.45000076293945,1525458.0 +2022-09-13,46.79999923706055,48.29999923706055,46.54999923706055,48.29999923706055,2306537.0 +2022-09-14,45.5,48.0,45.5,47.5,2659473.0 +2022-09-15,47.75,48.599998474121094,46.95000076293945,48.0,1868078.0 +2022-09-18,47.599998474121094,47.599998474121094,45.5,45.79999923706055,1588212.0 +2022-09-19,45.5,46.349998474121094,44.75,45.599998474121094,2106165.0 +2022-09-20,46.349998474121094,46.45000076293945,45.29999923706055,45.75,1418476.0 +2022-09-21,45.400001525878906,46.0,44.79999923706055,45.5,1064521.0 +2022-09-25,42.70000076293945,44.0,42.70000076293945,43.0,2768063.0 +2022-09-26,42.599998474121094,43.04999923706055,40.20000076293945,40.20000076293945,5760126.0 +2022-09-27,41.0,41.349998474121094,40.25,40.849998474121094,4374889.0 +2022-09-28,41.04999923706055,42.0,40.29999923706055,41.79999923706055,4882640.0 +2022-09-29,42.20000076293945,42.400001525878906,41.5,41.849998474121094,3310857.0 +2022-10-02,41.79999923706055,42.0,41.099998474121094,41.70000076293945,1794420.0 +2022-10-03,41.95000076293945,42.79999923706055,41.849998474121094,42.75,2804274.0 +2022-10-04,42.75,42.75,42.75,42.75,0.0 +2022-10-05,44.20000076293945,44.20000076293945,42.400001525878906,42.400001525878906,3367114.0 +2022-10-06,42.70000076293945,44.5,42.54999923706055,44.0,3834372.0 +2022-10-09,44.20000076293945,44.29999923706055,43.04999923706055,43.04999923706055,1516101.0 +2022-10-10,43.0,43.29999923706055,42.04999923706055,42.599998474121094,1749478.0 +2022-10-11,42.599998474121094,43.0,42.20000076293945,42.599998474121094,1275119.0 +2022-10-12,42.54999923706055,43.150001525878906,42.5,42.79999923706055,1667242.0 +2022-10-13,42.75,42.900001525878906,42.400001525878906,42.45000076293945,879192.0 +2022-10-16,42.599998474121094,42.599998474121094,41.900001525878906,42.099998474121094,1165620.0 +2022-10-17,42.20000076293945,42.849998474121094,42.0,42.20000076293945,1905556.0 +2022-10-18,42.150001525878906,42.150001525878906,41.349998474121094,41.599998474121094,3654352.0 +2022-10-19,41.70000076293945,43.25,41.599998474121094,42.95000076293945,3285610.0 +2022-10-20,43.0,43.349998474121094,42.400001525878906,42.95000076293945,3265003.0 +2022-10-23,43.150001525878906,43.54999923706055,42.79999923706055,42.849998474121094,1155291.0 +2022-10-24,42.900001525878906,43.0,42.400001525878906,42.900001525878906,1412914.0 +2022-10-25,43.0,43.0,42.29999923706055,42.29999923706055,1479074.0 +2022-10-26,42.20000076293945,42.29999923706055,40.54999923706055,41.0,2490457.0 +2022-10-27,41.0,41.45000076293945,40.20000076293945,40.5,1759512.0 +2022-10-30,40.849998474121094,41.400001525878906,40.5,40.54999923706055,912032.0 +2022-10-31,40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0.0 +2022-11-01,40.5,40.5,38.70000076293945,38.79999923706055,2668344.0 +2022-11-02,38.79999923706055,39.04999923706055,37.54999923706055,38.04999923706055,3343503.0 +2022-11-03,38.099998474121094,39.349998474121094,37.599998474121094,38.900001525878906,2850788.0 +2022-11-06,39.5,39.95000076293945,39.0,39.04999923706055,1852006.0 +2022-11-07,39.04999923706055,39.04999923706055,38.29999923706055,38.75,2453681.0 +2022-11-08,38.75,39.599998474121094,38.54999923706055,39.150001525878906,2004535.0 +2022-11-09,39.0,39.29999923706055,38.75,39.04999923706055,786053.0 +2022-11-10,38.849998474121094,38.900001525878906,37.75,38.400001525878906,1421977.0 +2022-11-13,39.04999923706055,39.04999923706055,38.0,38.0,1920414.0 +2022-11-14,38.0,38.0,36.349998474121094,37.54999923706055,3090264.0 +2022-11-15,37.5,37.75,37.04999923706055,37.5,1527201.0 +2022-11-16,37.20000076293945,38.0,37.20000076293945,37.70000076293945,1761183.0 +2022-11-17,37.79999923706055,38.0,37.5,38.0,790280.0 +2022-11-20,38.0,38.599998474121094,37.650001525878906,37.75,922669.0 +2022-11-21,37.650001525878906,37.650001525878906,36.0,36.75,1952610.0 +2022-11-22,36.599998474121094,36.70000076293945,35.70000076293945,35.900001525878906,3055975.0 +2022-11-24,35.900001525878906,36.349998474121094,35.29999923706055,36.29999923706055,1529511.0 +2022-11-27,36.29999923706055,36.29999923706055,35.54999923706055,36.099998474121094,758422.0 +2022-11-28,35.20000076293945,36.75,35.099998474121094,35.849998474121094,1581773.0 +2022-11-29,35.849998474121094,36.099998474121094,35.0,35.150001525878906,1613621.0 +2022-11-30,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0 +2022-12-01,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0 +2022-12-04,38.20000076293945,38.349998474121094,37.54999923706055,37.599998474121094,1794072.0 +2022-12-05,37.900001525878906,37.900001525878906,36.599998474121094,36.75,2365210.0 +2022-12-06,35.650001525878906,35.900001525878906,34.900001525878906,35.900001525878906,2347619.0 +2022-12-07,35.79999923706055,36.25,34.45000076293945,34.599998474121094,2289197.0 +2022-12-08,34.650001525878906,35.29999923706055,33.79999923706055,34.95000076293945,2193356.0 +2022-12-11,35.0,35.0,32.95000076293945,33.04999923706055,1452088.0 +2022-12-12,33.0,33.0,30.899999618530273,31.899999618530273,5341669.0 +2022-12-13,32.29999923706055,33.25,32.099998474121094,33.20000076293945,3348695.0 +2022-12-14,33.20000076293945,33.70000076293945,31.899999618530273,32.150001525878906,3747014.0 +2022-12-15,32.150001525878906,32.95000076293945,31.850000381469727,32.70000076293945,4208713.0 +2022-12-18,32.70000076293945,33.099998474121094,32.29999923706055,32.95000076293945,1731065.0 +2022-12-19,32.95000076293945,33.04999923706055,31.899999618530273,32.25,2259537.0 +2022-12-20,32.20000076293945,33.04999923706055,31.850000381469727,32.900001525878906,2911967.0 +2022-12-21,33.0,33.400001525878906,32.70000076293945,33.20000076293945,2252830.0 +2022-12-22,33.29999923706055,33.349998474121094,32.849998474121094,33.099998474121094,1362323.0 +2022-12-25,32.95000076293945,33.099998474121094,32.54999923706055,32.599998474121094,927144.0 +2022-12-26,32.54999923706055,32.599998474121094,32.25,32.29999923706055,1003336.0 +2022-12-27,32.29999923706055,33.20000076293945,32.099998474121094,33.20000076293945,1953487.0 +2022-12-28,33.400001525878906,34.20000076293945,33.0,34.099998474121094,2387214.0 +2022-12-29,34.0,34.400001525878906,33.54999923706055,33.95000076293945,1827245.0 +2023-01-01,34.0,34.099998474121094,33.650001525878906,33.79999923706055,948246.0 +2023-01-02,33.79999923706055,34.04999923706055,33.599998474121094,34.04999923706055,1638556.0 +2023-01-03,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0 +2023-01-04,34.400001525878906,34.54999923706055,33.599998474121094,33.70000076293945,2694441.0 +2023-01-05,33.70000076293945,33.70000076293945,33.150001525878906,33.45000076293945,2508094.0 +2023-01-08,33.5,33.79999923706055,33.25,33.349998474121094,1555560.0 +2023-01-09,33.45000076293945,33.70000076293945,32.849998474121094,33.20000076293945,5263209.0 +2023-01-10,33.20000076293945,34.650001525878906,33.04999923706055,34.5,5518817.0 +2023-01-11,34.599998474121094,36.25,34.599998474121094,36.25,4814107.0 +2023-01-12,36.25,36.650001525878906,35.79999923706055,36.650001525878906,2886176.0 +2023-01-15,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0.0 +2023-01-16,36.5,36.5,35.75,36.0,1594593.0 +2023-01-17,35.900001525878906,36.099998474121094,35.29999923706055,36.099998474121094,2317291.0 +2023-01-18,35.900001525878906,36.099998474121094,35.29999923706055,36.099998474121094,2317291.0 +2023-01-19,36.79999923706055,37.79999923706055,36.79999923706055,37.5,1525426.0 +2023-01-22,37.5,37.5,37.5,37.5,0.0 +2023-01-23,37.599998474121094,37.75,36.599998474121094,37.099998474121094,1627836.0 +2023-01-24,37.04999923706055,38.20000076293945,36.900001525878906,37.900001525878906,2140746.0 +2023-01-25,37.95000076293945,38.349998474121094,37.70000076293945,38.0,1410891.0 +2023-01-26,38.0,38.29999923706055,38.0,38.20000076293945,695040.0 +2023-01-29,38.150001525878906,38.20000076293945,37.900001525878906,38.150001525878906,631464.0 +2023-01-30,38.0,38.04999923706055,36.900001525878906,37.349998474121094,2100801.0 +2023-01-31,37.349998474121094,37.349998474121094,36.70000076293945,37.0,1733034.0 +2023-02-01,37.0,37.0,36.20000076293945,36.900001525878906,1157854.0 +2023-02-02,36.79999923706055,37.0,35.900001525878906,36.0,1413107.0 +2023-02-05,35.95000076293945,35.95000076293945,34.900001525878906,35.099998474121094,1242134.0 +2023-02-06,34.79999923706055,36.400001525878906,34.400001525878906,36.0,2274122.0 +2023-02-07,36.04999923706055,36.400001525878906,35.599998474121094,35.650001525878906,763677.0 +2023-02-08,35.70000076293945,36.75,35.29999923706055,36.75,1494832.0 +2023-02-09,36.75,36.75,35.599998474121094,35.599998474121094,1472355.0 +2023-02-12,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0 +2023-02-13,35.150001525878906,35.349998474121094,35.150001525878906,35.25,986854.0 +2023-02-14,35.349998474121094,35.54999923706055,34.75,34.95000076293945,2040693.0 +2023-02-15,35.0,35.650001525878906,34.75,35.650001525878906,1668821.0 +2023-02-16,35.650001525878906,36.349998474121094,35.45000076293945,36.25,1140013.0 +2023-02-19,36.349998474121094,36.54999923706055,35.5,35.70000076293945,548728.0 +2023-02-20,35.5,35.599998474121094,34.650001525878906,34.70000076293945,1096550.0 +2023-02-21,34.599998474121094,34.599998474121094,33.650001525878906,34.25,2166604.0 +2023-02-23,33.900001525878906,34.20000076293945,33.45000076293945,34.20000076293945,1383322.0 +2023-02-26,34.20000076293945,34.20000076293945,33.54999923706055,33.70000076293945,745700.0 +2023-02-27,33.5,34.0,33.29999923706055,33.95000076293945,1757420.0 +2023-02-28,34.400001525878906,35.400001525878906,33.650001525878906,35.400001525878906,5169202.0 +2023-03-01,35.400001525878906,35.400001525878906,34.79999923706055,34.849998474121094,650.0 +2023-03-02,35.04999923706055,35.150001525878906,34.70000076293945,35.04999923706055,1479.0 +2023-03-05,35.04999923706055,36.349998474121094,35.04999923706055,36.349998474121094,3500.0 +2023-03-06,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0 +2023-03-07,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0 +2023-03-08,36.599998474121094,36.599998474121094,36.0,36.150001525878906,792.0 +2023-03-09,36.150001525878906,36.150001525878906,36.150001525878906,36.150001525878906,0.0 +2023-03-12,36.20000076293945,36.45000076293945,35.95000076293945,36.099998474121094,1434.0 +2023-03-13,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0.0 +2023-03-14,36.150001525878906,36.400001525878906,35.70000076293945,36.0,1101.0 +2023-03-15,36.0,36.900001525878906,36.0,36.20000076293945,10000.0 +2023-03-16,36.04999923706055,36.20000076293945,34.95000076293945,35.0,13500.0 +2023-03-19,35.0,35.0,35.0,35.0,0.0 +2023-03-20,35.099998474121094,35.20000076293945,34.349998474121094,34.95000076293945,1267.0 +2023-03-21,35.04999923706055,35.79999923706055,34.900001525878906,35.70000076293945,3018.0 +2023-03-22,35.70000076293945,35.79999923706055,35.20000076293945,35.54999923706055,5000.0 +2023-03-23,35.45000076293945,36.0,35.150001525878906,36.0,2701.0 +2023-03-26,36.0,36.0,36.0,36.0,0.0 +2023-03-27,36.0,36.0,36.0,36.0,0.0 +2023-03-28,36.0,36.0,36.0,36.0,0.0 +2023-03-29,37.70000076293945,37.849998474121094,37.25,37.599998474121094,3640.0 +2023-03-30,37.75,38.29999923706055,37.5,37.849998474121094,5142.0 +2023-04-02,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0 +2023-04-03,39.099998474121094,39.79999923706055,39.0,39.20000076293945,698.0 +2023-04-04,39.29999923706055,39.5,38.75,39.5,3000.0 +2023-04-05,39.5,40.20000076293945,39.25,39.54999923706055,2500.0 +2023-04-06,39.45000076293945,40.70000076293945,39.29999923706055,39.849998474121094,1500.0 +2023-04-09,39.75,40.150001525878906,39.75,39.900001525878906,456.0 +2023-04-10,39.849998474121094,39.849998474121094,38.95000076293945,39.0,4549.0 +2023-04-11,38.849998474121094,39.20000076293945,38.5,38.95000076293945,1001.0 +2023-04-12,38.79999923706055,39.400001525878906,38.79999923706055,39.20000076293945,1275.0 +2023-04-13,39.29999923706055,40.900001525878906,39.29999923706055,40.79999923706055,1400.0 +2023-04-16,40.650001525878906,40.79999923706055,40.20000076293945,40.20000076293945,1500.0 +2023-04-17,40.099998474121094,40.70000076293945,39.5,39.900001525878906,828.0 +2023-04-25,39.79999923706055,40.29999923706055,38.900001525878906,39.20000076293945,2366.0 +2023-04-26,39.20000076293945,39.25,38.75,39.150001525878906,2000.0 +2023-04-27,39.0,39.0,38.099998474121094,38.70000076293945,394.0 +2023-04-30,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0 +2023-05-01,38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0.0 +2023-05-02,38.70000076293945,38.70000076293945,37.75,37.95000076293945,657.0 +2023-05-03,37.79999923706055,37.849998474121094,36.70000076293945,36.75,2272.0 +2023-05-04,36.70000076293945,37.25,36.54999923706055,37.20000076293945,3425.0 +2023-05-07,37.400001525878906,37.75,37.400001525878906,37.54999923706055,878.0 +2023-05-08,37.599998474121094,37.599998474121094,37.0,37.29999923706055,2957.0 +2023-05-09,37.150001525878906,37.5,37.04999923706055,37.400001525878906,600.0 +2023-05-10,37.45000076293945,38.099998474121094,37.25,38.04999923706055,4283.0 +2023-05-11,38.150001525878906,39.20000076293945,38.099998474121094,39.0,1869.0 +2023-05-14,39.04999923706055,39.099998474121094,38.400001525878906,38.400001525878906,1102.0 +2023-05-15,38.29999923706055,38.29999923706055,37.45000076293945,37.75,2500.0 +2023-05-16,37.75,38.849998474121094,37.75,38.25,434.0 +2023-05-17,38.25,38.70000076293945,38.04999923706055,38.5,669.0 +2023-05-18,38.70000076293945,39.0,38.400001525878906,39.0,878.0 +2023-05-21,39.150001525878906,39.400001525878906,38.150001525878906,38.5,3000.0 +2023-05-22,38.5,38.5,37.150001525878906,37.5,602.0 +2023-05-23,37.5,37.900001525878906,37.349998474121094,37.5,430.0 +2023-05-24,37.5,37.5,36.849998474121094,36.95000076293945,11849.0 +2023-05-25,37.0,37.04999923706055,36.5,36.599998474121094,477.0 +2023-05-28,36.650001525878906,36.849998474121094,36.150001525878906,36.20000076293945,600.0 +2023-05-29,36.20000076293945,36.900001525878906,36.20000076293945,36.70000076293945,1885.0 +2023-05-30,36.849998474121094,37.04999923706055,36.25,36.25,500.0 +2023-05-31,36.099998474121094,36.099998474121094,35.349998474121094,35.599998474121094,500.0 +2023-06-01,35.70000076293945,36.20000076293945,35.45000076293945,35.79999923706055,717.0 +2023-06-04,36.29999923706055,36.79999923706055,36.20000076293945,36.79999923706055,1000.0 +2023-06-05,36.95000076293945,37.20000076293945,36.70000076293945,36.95000076293945,1200.0 +2023-06-06,36.900001525878906,37.04999923706055,36.45000076293945,37.0,1225.0 +2023-06-07,37.0,37.25,36.75,36.900001525878906,7430.0 +2023-06-08,35.70000076293945,36.20000076293945,35.45000076293945,35.79999923706055,4498.0 +2023-06-11,36.900001525878906,36.900001525878906,36.45000076293945,36.54999923706055,733.0 +2023-06-12,36.54999923706055,36.95000076293945,35.95000076293945,36.95000076293945,523.0 +2023-06-13,36.70000076293945,36.79999923706055,36.349998474121094,36.400001525878906,1000.0 +2023-06-14,36.400001525878906,36.849998474121094,36.400001525878906,36.45000076293945,1000.0 +2023-06-15,36.45000076293945,36.70000076293945,36.29999923706055,36.599998474121094,18801.0 +2023-06-18,36.650001525878906,36.849998474121094,36.5,36.650001525878906,2423.0 +2023-06-19,36.599998474121094,36.70000076293945,36.20000076293945,36.25,1701590.0 +2023-06-20,36.25,36.349998474121094,36.099998474121094,36.349998474121094,1096144.0 +2023-06-21,36.400001525878906,36.45000076293945,35.900001525878906,36.0,2559726.0 +2023-06-22,36.79999923706055,36.849998474121094,36.29999923706055,36.849998474121094,5630036.0 +2023-07-02,37.25,38.150001525878906,37.25,38.150001525878906,4712313.0 +2023-07-03,38.20000076293945,38.79999923706055,37.75,38.0,4355306.0 +2023-07-04,38.04999923706055,38.400001525878906,37.900001525878906,38.400001525878906,2253948.0 +2023-07-05,38.400001525878906,38.5,38.099998474121094,38.25,2466814.0 +2023-07-06,38.20000076293945,38.29999923706055,37.95000076293945,38.20000076293945,2901875.0 +2023-07-09,37.0,37.45000076293945,36.849998474121094,37.45000076293945,2413100.0 +2023-07-10,37.45000076293945,37.45000076293945,36.650001525878906,36.650001525878906,2406116.0 +2023-07-11,36.75,36.79999923706055,36.349998474121094,36.650001525878906,2289469.0 +2023-07-12,36.650001525878906,36.79999923706055,36.400001525878906,36.5,1639993.0 +2023-07-13,36.599998474121094,36.849998474121094,36.400001525878906,36.75,1770772.0 +2023-07-16,36.75,36.849998474121094,36.45000076293945,36.599998474121094,744703.0 +2023-07-17,36.599998474121094,36.79999923706055,36.400001525878906,36.70000076293945,1238427.0 +2023-07-18,36.70000076293945,36.75,36.29999923706055,36.599998474121094,1134358.0 +2023-07-19,36.599998474121094,36.650001525878906,36.099998474121094,36.099998474121094,1702677.0 +2023-07-20,36.099998474121094,36.599998474121094,36.0,36.349998474121094,1790973.0 +2023-07-23,36.45000076293945,36.5,36.29999923706055,36.45000076293945,531156.0 +2023-07-24,36.5,37.0,36.45000076293945,36.900001525878906,1684650.0 +2023-07-25,36.900001525878906,37.650001525878906,36.849998474121094,37.099998474121094,4741670.0 +2023-07-26,37.099998474121094,38.349998474121094,37.0,38.150001525878906,4758871.0 +2023-07-27,38.150001525878906,39.25,38.0,38.599998474121094,5544759.0 +2023-07-30,38.70000076293945,39.29999923706055,38.54999923706055,39.0,2450877.0 +2023-07-31,39.0,39.04999923706055,37.79999923706055,37.79999923706055,3084042.0 +2023-08-01,37.79999923706055,38.650001525878906,37.79999923706055,38.45000076293945,1759031.0 +2023-08-02,38.400001525878906,38.70000076293945,38.04999923706055,38.400001525878906,1391756.0 +2023-08-03,38.25,38.349998474121094,37.70000076293945,37.70000076293945,2834858.0 +2023-08-06,37.70000076293945,37.70000076293945,36.849998474121094,37.099998474121094,2454303.0 +2023-08-07,37.0,37.29999923706055,36.04999923706055,36.349998474121094,2332284.0 +2023-08-08,36.849998474121094,36.849998474121094,36.29999923706055,36.54999923706055,1636316.0 +2023-08-09,36.650001525878906,37.29999923706055,36.349998474121094,37.150001525878906,1558712.0 +2023-08-10,37.099998474121094,37.400001525878906,37.0,37.099998474121094,1794223.0 +2023-08-13,37.150001525878906,37.5,37.099998474121094,37.25,797076.0 +2023-08-14,37.20000076293945,37.25,36.849998474121094,36.849998474121094,1960590.0 +2023-08-15,36.900001525878906,36.900001525878906,36.599998474121094,36.650001525878906,1203515.0 +2023-08-16,36.75,37.0,36.54999923706055,36.75,1377403.0 +2023-08-17,36.79999923706055,36.849998474121094,36.45000076293945,36.5,1943164.0 +2023-08-20,36.650001525878906,36.95000076293945,36.599998474121094,36.900001525878906,773777.0 +2023-08-21,36.900001525878906,37.0,36.650001525878906,36.650001525878906,1720715.0 +2023-08-22,36.650001525878906,36.900001525878906,36.5,36.599998474121094,1013995.0 +2023-08-23,36.70000076293945,37.0,36.20000076293945,36.25,2017412.0 +2023-08-24,36.349998474121094,36.650001525878906,36.04999923706055,36.150001525878906,1431623.0 +2023-08-27,36.20000076293945,36.400001525878906,36.04999923706055,36.400001525878906,975909.0 +2023-08-28,36.400001525878906,36.599998474121094,36.25,36.349998474121094,783780.0 +2023-08-29,36.400001525878906,36.599998474121094,36.29999923706055,36.599998474121094,802034.0 +2023-08-30,36.650001525878906,36.79999923706055,36.5,36.70000076293945,1199345.0 +2023-08-31,36.79999923706055,37.20000076293945,36.45000076293945,36.45000076293945,2475186.0 +2023-09-03,36.599998474121094,37.0,36.599998474121094,36.95000076293945,604862.0 +2023-09-04,37.0,37.099998474121094,36.599998474121094,36.599998474121094,1317965.0 +2023-09-05,36.54999923706055,36.599998474121094,36.349998474121094,36.5,1154209.0 +2023-09-06,36.5,36.599998474121094,36.29999923706055,36.349998474121094,1339573.0 +2023-09-07,36.349998474121094,36.349998474121094,35.599998474121094,35.95000076293945,2349869.0 +2023-09-10,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0 +2023-09-11,36.0,36.400001525878906,35.79999923706055,36.400001525878906,1225344.0 +2023-09-12,36.45000076293945,36.5,36.0,36.150001525878906,1110684.0 +2023-09-13,36.04999923706055,36.29999923706055,36.0,36.150001525878906,1404881.0 +2023-09-14,36.099998474121094,36.599998474121094,36.099998474121094,36.599998474121094,1745788.0 +2023-09-17,36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0.0 +2023-09-18,36.20000076293945,36.349998474121094,35.79999923706055,36.0,1109242.0 +2023-09-19,36.0,36.29999923706055,35.900001525878906,36.099998474121094,551434.0 +2023-09-20,36.25,36.25,35.849998474121094,36.099998474121094,939310.0 +2023-09-21,36.150001525878906,36.20000076293945,35.849998474121094,35.849998474121094,792064.0 +2023-09-25,35.849998474121094,36.5,35.79999923706055,36.5,1919258.0 +2023-09-26,36.5,36.70000076293945,36.20000076293945,36.70000076293945,1449010.0 +2023-09-27,36.400001525878906,38.20000076293945,36.400001525878906,37.79999923706055,5700945.0 +2023-09-28,37.79999923706055,38.04999923706055,37.5,37.79999923706055,1806778.0 +2023-10-01,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0 +2023-10-02,37.75,37.79999923706055,37.29999923706055,37.29999923706055,916632.0 +2023-10-03,37.29999923706055,37.5,36.70000076293945,36.70000076293945,2139130.0 +2023-10-04,36.849998474121094,36.900001525878906,36.5,36.599998474121094,1721683.0 +2023-10-05,36.599998474121094,36.75,36.20000076293945,36.400001525878906,1078107.0 +2023-10-08,36.400001525878906,36.5,35.900001525878906,36.0,1146676.0 +2023-10-09,35.900001525878906,36.20000076293945,35.5,35.650001525878906,1751655.0 +2023-10-10,35.79999923706055,36.04999923706055,34.900001525878906,35.0,2310145.0 +2023-10-11,35.150001525878906,35.20000076293945,34.54999923706055,34.79999923706055,1576278.0 +2023-10-12,34.79999923706055,35.45000076293945,34.25,35.400001525878906,1615492.0 +2023-10-15,35.45000076293945,35.45000076293945,34.95000076293945,35.25,616910.0 +2023-10-16,35.20000076293945,35.650001525878906,35.0,35.349998474121094,949660.0 +2023-10-17,35.5,35.75,35.349998474121094,35.599998474121094,938334.0 +2023-10-18,34.400001525878906,34.400001525878906,33.20000076293945,33.20000076293945,6460723.0 +2023-10-19,33.0,33.20000076293945,32.5,32.849998474121094,2494739.0 +2023-10-22,32.79999923706055,33.099998474121094,32.5,32.79999923706055,1705653.0 +2023-10-23,32.75,32.95000076293945,31.600000381469727,31.700000762939453,1889427.0 +2023-10-24,31.75,32.0,31.100000381469727,31.600000381469727,1927786.0 +2023-10-25,31.600000381469727,32.70000076293945,31.5,32.25,1662368.0 +2023-10-26,32.099998474121094,32.25,31.75,31.899999618530273,1405026.0 +2023-10-29,32.0,32.0,31.5,31.850000381469727,721326.0 +2023-10-30,31.850000381469727,32.29999923706055,31.850000381469727,32.099998474121094,1058910.0 +2023-10-31,32.150001525878906,32.25,31.850000381469727,32.25,1602468.0 +2023-11-01,32.25,32.849998474121094,32.099998474121094,32.54999923706055,1213924.0 +2023-11-02,32.599998474121094,33.29999923706055,32.5,32.900001525878906,1260496.0 +2023-11-05,32.95000076293945,33.400001525878906,32.95000076293945,33.29999923706055,795535.0 +2023-11-06,33.099998474121094,33.45000076293945,32.95000076293945,33.099998474121094,881854.0 +2023-11-07,33.099998474121094,33.20000076293945,32.75,32.95000076293945,712754.0 +2023-11-08,32.849998474121094,32.849998474121094,32.20000076293945,32.20000076293945,1043524.0 +2023-11-09,32.20000076293945,32.29999923706055,31.899999618530273,32.099998474121094,936106.0 +2023-11-12,32.25,32.849998474121094,32.20000076293945,32.79999923706055,1050709.0 +2023-11-13,32.79999923706055,33.099998474121094,32.70000076293945,32.900001525878906,1273636.0 +2023-11-14,32.900001525878906,32.900001525878906,32.400001525878906,32.5,1001438.0 +2023-11-15,32.599998474121094,33.20000076293945,32.54999923706055,33.20000076293945,1214405.0 +2023-11-16,33.25,33.75,33.150001525878906,33.75,1866527.0 +2023-11-19,33.849998474121094,34.20000076293945,33.75,34.20000076293945,864521.0 +2023-11-20,34.25,34.70000076293945,34.0,34.25,1803675.0 +2023-11-21,34.099998474121094,34.150001525878906,33.29999923706055,33.349998474121094,1752460.0 +2023-11-22,33.349998474121094,33.45000076293945,32.900001525878906,32.900001525878906,1228866.0 +2023-11-23,33.349998474121094,33.45000076293945,32.900001525878906,32.900001525878906,1228866.0 +2023-11-26,33.0,33.20000076293945,32.900001525878906,32.900001525878906,594348.0 +2023-11-27,33.0,33.0,32.29999923706055,32.29999923706055,2214645.0 +2023-11-28,32.45000076293945,32.599998474121094,32.25,32.45000076293945,1328525.0 +2023-11-29,32.54999923706055,32.54999923706055,32.150001525878906,32.25,1283080.0 +2023-11-30,32.20000076293945,32.5,32.0,32.349998474121094,5863895.0 +2023-12-03,32.400001525878906,33.349998474121094,32.349998474121094,33.29999923706055,1764224.0 +2023-12-04,33.400001525878906,33.45000076293945,32.599998474121094,32.75,1781426.0 +2023-12-05,32.75,32.849998474121094,32.5,32.599998474121094,1091449.0 +2023-12-06,32.599998474121094,32.900001525878906,32.400001525878906,32.70000076293945,1230526.0 +2023-12-07,32.650001525878906,32.849998474121094,32.45000076293945,32.849998474121094,1155110.0 +2023-12-10,32.849998474121094,33.25,32.75,33.04999923706055,1273934.0 +2023-12-11,33.20000076293945,33.5,33.04999923706055,33.25,1791875.0 +2023-12-12,33.650001525878906,33.75,32.849998474121094,32.95000076293945,3514121.0 +2023-12-13,33.0,33.099998474121094,32.79999923706055,32.900001525878906,1821716.0 +2023-12-14,32.29999923706055,32.599998474121094,32.20000076293945,32.5,5077003.0 +2023-12-17,32.54999923706055,32.849998474121094,32.349998474121094,32.75,1873770.0 +2023-12-18,32.79999923706055,33.099998474121094,32.54999923706055,32.79999923706055,1894532.0 +2023-12-19,32.79999923706055,33.099998474121094,32.75,32.95000076293945,1076932.0 +2023-12-20,32.95000076293945,33.0,32.79999923706055,33.0,1049216.0 +2023-12-21,32.79999923706055,33.0,32.70000076293945,33.0,849618.0 +2023-12-24,33.20000076293945,33.29999923706055,33.0,33.20000076293945,1561425.0 +2023-12-25,33.29999923706055,33.650001525878906,33.20000076293945,33.650001525878906,1981085.0 +2023-12-26,33.70000076293945,34.400001525878906,33.70000076293945,34.0,2433679.0 +2023-12-27,34.099998474121094,34.29999923706055,34.0,34.29999923706055,1549006.0 +2023-12-28,34.29999923706055,34.5,33.900001525878906,34.04999923706055,937215.0 +2023-12-31,34.150001525878906,34.20000076293945,33.95000076293945,34.04999923706055,526315.0 +2024-01-01,34.04999923706055,34.29999923706055,34.0,34.20000076293945,785614.0 +2024-01-02,34.25,34.95000076293945,34.25,34.95000076293945,2016619.0 +2024-01-03,34.95000076293945,35.29999923706055,34.04999923706055,34.04999923706055,2743997.0 +2024-01-04,33.5,33.79999923706055,33.0,33.54999923706055,2388707.0 +2024-01-07,33.54999923706055,33.849998474121094,33.400001525878906,33.599998474121094,1451628.0 +2024-01-08,33.599998474121094,33.79999923706055,33.150001525878906,33.400001525878906,1350289.0 +2024-01-09,33.400001525878906,33.5,33.04999923706055,33.349998474121094,1065849.0 +2024-01-10,33.349998474121094,33.45000076293945,32.849998474121094,32.849998474121094,1283672.0 +2024-01-11,32.900001525878906,33.0,32.5,32.54999923706055,1011649.0 +2024-01-14,32.54999923706055,32.54999923706055,32.099998474121094,32.25,1102627.0 +2024-01-15,32.25,32.349998474121094,32.0,32.0,1051649.0 +2024-01-16,32.0,32.20000076293945,31.649999618530273,31.850000381469727,1281916.0 +2024-01-17,31.850000381469727,31.950000762939453,31.100000381469727,31.100000381469727,2401386.0 +2024-01-18,31.100000381469727,31.200000762939453,30.25,30.950000762939453,1863969.0 +2024-01-21,30.899999618530273,30.950000762939453,30.350000381469727,30.450000762939453,1875574.0 +2024-01-22,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0 +2024-01-23,30.75,30.899999618530273,30.600000381469727,30.799999237060547,833149.0 +2024-01-24,30.850000381469727,30.850000381469727,30.649999618530273,30.75,984101.0 +2024-01-25,30.75,31.149999618530273,30.700000762939453,30.950000762939453,1116784.0 +2024-01-28,31.0,31.5,30.950000762939453,31.5,1258589.0 +2024-01-29,31.600000381469727,32.70000076293945,31.600000381469727,32.349998474121094,3706589.0 +2024-01-30,32.349998474121094,32.45000076293945,31.350000381469727,31.350000381469727,2051569.0 +2024-01-31,31.350000381469727,31.850000381469727,31.25,31.5,1415312.0 +2024-02-01,31.399999618530273,31.899999618530273,31.200000762939453,31.899999618530273,1511657.0 +2024-02-04,31.899999618530273,32.29999923706055,31.700000762939453,32.150001525878906,1219510.0 +2024-02-05,32.20000076293945,32.29999923706055,31.950000762939453,32.099998474121094,1251707.0 +2024-02-06,32.0,32.0,31.549999237060547,31.75,739313.0 +2024-02-07,31.549999237060547,31.75,31.200000762939453,31.5,1056460.0 +2024-02-08,31.549999237060547,31.75,31.200000762939453,31.5,1056460.0 +2024-02-11,31.350000381469727,32.099998474121094,31.049999237060547,32.0,1598312.0 +2024-02-12,32.0,32.29999923706055,31.399999618530273,32.20000076293945,2407191.0 +2024-02-13,32.20000076293945,32.25,31.649999618530273,31.700000762939453,1127973.0 +2024-02-14,31.600000381469727,31.600000381469727,31.25,31.299999237060547,1053609.0 +2024-02-15,31.5,31.5,31.200000762939453,31.350000381469727,2036262.0 +2024-02-18,31.350000381469727,31.350000381469727,31.149999618530273,31.299999237060547,1754870.0 +2024-02-19,31.350000381469727,31.700000762939453,31.350000381469727,31.549999237060547,2073563.0 +2024-02-20,31.549999237060547,31.549999237060547,31.350000381469727,31.549999237060547,895974.0 +2024-02-21,31.649999618530273,31.649999618530273,31.350000381469727,31.600000381469727,831799.0 +2024-02-25,31.600000381469727,31.649999618530273,31.399999618530273,31.600000381469727,700166.0 +2024-02-26,31.600000381469727,31.600000381469727,31.049999237060547,31.100000381469727,1267371.0 +2024-02-27,31.049999237060547,31.149999618530273,30.899999618530273,31.149999618530273,1355727.0 +2024-02-28,31.0,31.149999618530273,30.899999618530273,31.149999618530273,1049124.0 +2024-02-29,31.100000381469727,31.149999618530273,30.649999618530273,30.649999618530273,2033055.0 +2024-03-03,30.700000762939453,30.799999237060547,30.5,30.5,868410.0 +2024-03-04,30.299999237060547,30.899999618530273,30.049999237060547,30.5,2103599.0 +2024-03-05,30.5,30.5,30.5,30.5,0.0 +2024-03-06,30.450000762939453,30.649999618530273,30.299999237060547,30.450000762939453,1015219.0 +2024-03-07,30.450000762939453,30.799999237060547,30.399999618530273,30.799999237060547,1150341.0 +2024-03-10,30.850000381469727,31.399999618530273,30.75,31.100000381469727,1714384.0 +2024-03-11,31.100000381469727,31.25,30.649999618530273,30.899999618530273,1182678.0 +2024-03-12,30.950000762939453,31.799999237060547,30.799999237060547,31.600000381469727,1812847.0 +2024-03-13,31.700000762939453,31.75,31.200000762939453,31.25,1712667.0 +2024-03-14,31.299999237060547,31.5,31.200000762939453,31.5,2175389.0 +2024-03-17,31.350000381469727,31.600000381469727,31.25,31.399999618530273,1013543.0 +2024-03-18,31.450000762939453,31.5,31.100000381469727,31.299999237060547,2163398.0 +2024-03-19,31.299999237060547,31.700000762939453,31.149999618530273,31.299999237060547,1381925.0 +2024-03-20,31.350000381469727,32.150001525878906,31.299999237060547,31.600000381469727,2913154.0 +2024-03-21,31.700000762939453,31.950000762939453,31.299999237060547,31.350000381469727,1598773.0 +2024-03-24,31.600000381469727,31.600000381469727,31.100000381469727,31.149999618530273,880158.0 +2024-03-25,31.149999618530273,31.149999618530273,30.75,30.75,926416.0 +2024-03-26,30.649999618530273,31.149999618530273,30.600000381469727,30.799999237060547,834735.0 +2024-03-27,30.899999618530273,30.899999618530273,30.5,30.850000381469727,602541.0 +2024-03-28,30.850000381469727,31.0,30.5,30.950000762939453,833297.0 +2024-03-31,31.0,31.950000762939453,30.799999237060547,31.350000381469727,2647788.0 +2024-04-01,31.399999618530273,32.95000076293945,31.350000381469727,32.95000076293945,5162095.0 +2024-04-02,33.04999923706055,34.25,32.400001525878906,34.0,6143084.0 +2024-04-03,34.0,35.099998474121094,33.54999923706055,34.849998474121094,5636165.0 +2024-04-04,35.099998474121094,36.5,34.650001525878906,36.04999923706055,7221820.0 +2024-04-14,,,,, +2024-04-15,34.349998474121094,35.04999923706055,34.0,34.150001525878906,2523641.0 +2024-04-16,34.150001525878906,34.20000076293945,32.650001525878906,32.70000076293945,2722920.0 +2024-04-17,32.75,33.0,32.20000076293945,32.29999923706055,2031499.0 +2024-04-18,32.29999923706055,33.04999923706055,32.29999923706055,32.29999923706055,1603359.0 +2024-04-21,32.75,32.95000076293945,32.400001525878906,32.54999923706055,837883.0 +2024-04-22,32.54999923706055,32.599998474121094,32.0,32.0,1442861.0 +2024-04-23,32.20000076293945,32.45000076293945,31.950000762939453,32.25,1324667.0 +2024-04-24,32.29999923706055,32.29999923706055,31.049999237060547,31.200000762939453,2133574.0 +2024-04-25,31.25,31.649999618530273,31.049999237060547,31.200000762939453,757368.0 +2024-04-28,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2024-04-29,32.45000076293945,33.79999923706055,32.45000076293945,33.650001525878906,3689914.0 +2024-04-30,33.75,34.29999923706055,33.150001525878906,34.29999923706055,12098289.0 +2024-05-01,34.29999923706055,34.54999923706055,33.70000076293945,33.70000076293945,1668776.0 +2024-05-02,33.70000076293945,34.29999923706055,33.400001525878906,34.099998474121094,1031463.0 +2024-05-05,34.099998474121094,34.25,33.70000076293945,34.04999923706055,10125540.0 +2024-05-06,34.0,34.0,33.54999923706055,33.849998474121094,588951.0 +2024-05-07,33.95000076293945,34.04999923706055,33.400001525878906,33.75,824348.0 +2024-05-08,33.75,33.75,33.29999923706055,33.650001525878906,825788.0 +2024-05-09,33.45000076293945,34.04999923706055,32.900001525878906,33.0,1529008.0 +2024-05-12,32.900001525878906,33.25,32.25,32.599998474121094,1007680.0 +2024-05-13,32.599998474121094,33.099998474121094,32.20000076293945,33.04999923706055,878106.0 +2024-05-14,33.0,33.04999923706055,32.20000076293945,32.349998474121094,1144504.0 +2024-05-15,32.25,32.45000076293945,31.799999237060547,31.850000381469727,790744.0 +2024-05-16,31.899999618530273,32.45000076293945,31.899999618530273,32.099998474121094,1163592.0 +2024-05-19,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2024-05-20,32.29999923706055,32.349998474121094,31.75,32.0,802222.0 +2024-05-21,31.850000381469727,32.25,31.75,32.20000076293945,848388.0 +2024-05-22,32.20000076293945,32.25,31.5,31.549999237060547,1419841.0 +2024-05-23,31.700000762939453,31.700000762939453,31.049999237060547,31.549999237060547,2146722.0 +2024-05-26,31.149999618530273,31.700000762939453,30.700000762939453,30.899999618530273,1246291.0 +2024-05-27,31.0,31.299999237060547,30.850000381469727,30.899999618530273,1642674.0 +2024-05-28,31.049999237060547,31.049999237060547,30.399999618530273,30.399999618530273,1921673.0 +2024-05-29,30.649999618530273,30.649999618530273,29.850000381469727,30.100000381469727,4317950.0 +2024-05-30,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2024-06-02,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2024-06-03,29.899999618530273,30.5,29.799999237060547,30.25,2546880.0 +2024-06-04,30.299999237060547,30.350000381469727,29.25,29.850000381469727,2894708.0 +2024-06-05,29.850000381469727,30.049999237060547,29.5,29.549999237060547,1803173.0 +2024-06-06,29.700000762939453,29.950000762939453,29.350000381469727,29.600000381469727,1856701.0 +2024-06-09,29.649999618530273,30.450000762939453,29.399999618530273,30.049999237060547,1878922.0 +2024-06-10,30.100000381469727,30.950000762939453,30.100000381469727,30.649999618530273,1667974.0 +2024-06-11,30.649999618530273,31.049999237060547,30.350000381469727,30.450000762939453,2099406.0 +2024-06-12,30.350000381469727,30.75,30.299999237060547,30.299999237060547,828135.0 +2024-06-13,30.200000762939453,30.200000762939453,29.149999618530273,29.200000762939453,3953960.0 +2024-06-23,29.600000381469727,30.0,29.399999618530273,29.399999618530273,1294746.0 +2024-06-24,29.5,29.850000381469727,29.100000381469727,29.100000381469727,1796215.0 +2024-06-25,29.149999618530273,29.350000381469727,29.100000381469727,29.350000381469727,968206.0 +2024-06-26,29.399999618530273,29.450000762939453,28.850000381469727,29.0,1518099.0 +2024-06-27,29.0,29.25,28.899999618530273,29.200000762939453,1455788.0 +2024-06-30,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2024-07-01,29.25,29.350000381469727,28.850000381469727,28.850000381469727,1135427.0 +2024-07-02,28.850000381469727,29.200000762939453,28.850000381469727,29.049999237060547,1225229.0 +2024-07-03,29.100000381469727,29.100000381469727,28.899999618530273,29.0,568446.0 +2024-07-04,29.0,29.049999237060547,28.649999618530273,28.850000381469727,765989.0 +2024-07-07,28.950000762939453,29.049999237060547,28.450000762939453,28.649999618530273,1034487.0 +2024-07-08,28.799999237060547,28.799999237060547,28.0,28.25,2263381.0 +2024-07-09,28.299999237060547,28.299999237060547,27.75,27.799999237060547,1627032.0 +2024-07-10,27.950000762939453,28.200000762939453,27.700000762939453,28.100000381469727,1233254.0 +2024-07-11,28.149999618530273,28.5,27.850000381469727,28.200000762939453,1731090.0 +2024-07-14,28.350000381469727,30.200000762939453,28.350000381469727,29.600000381469727,3994477.0 +2024-07-15,29.799999237060547,29.950000762939453,29.200000762939453,29.399999618530273,1898592.0 +2024-07-16,29.350000381469727,29.399999618530273,28.950000762939453,29.100000381469727,1559479.0 +2024-07-17,29.100000381469727,29.649999618530273,29.100000381469727,29.299999237060547,1834502.0 +2024-07-18,29.299999237060547,29.350000381469727,29.100000381469727,29.299999237060547,1706232.0 +2024-07-21,28.950000762939453,29.25,28.5,29.100000381469727,2491269.0 +2024-07-22,29.0,29.049999237060547,28.700000762939453,28.75,2013046.0 +2024-07-23,28.75,28.75,28.25,28.399999618530273,1838852.0 +2024-07-24,28.399999618530273,28.700000762939453,28.100000381469727,28.399999618530273,1402287.0 +2024-07-25,28.399999618530273,28.700000762939453,28.299999237060547,28.450000762939453,891714.0 +2024-07-28,28.799999237060547,29.299999237060547,28.549999237060547,29.0,1690075.0 +2024-07-29,29.100000381469727,29.399999618530273,28.75,28.850000381469727,1690203.0 +2024-07-30,28.850000381469727,28.950000762939453,28.549999237060547,28.700000762939453,945454.0 +2024-07-31,28.799999237060547,28.799999237060547,28.25,28.549999237060547,1331981.0 +2024-08-01,28.600000381469727,29.049999237060547,28.299999237060547,28.450000762939453,1607971.0 +2024-08-04,28.0,28.200000762939453,27.700000762939453,27.700000762939453,1624720.0 +2024-08-05,27.5,27.899999618530273,26.649999618530273,27.549999237060547,1836629.0 +2024-08-06,27.600000381469727,28.100000381469727,27.5,27.850000381469727,1768282.0 +2024-08-07,28.0,28.5,27.850000381469727,28.25,1118887.0 +2024-08-08,28.25,28.25,27.5,27.700000762939453,1307229.0 +2024-08-11,27.799999237060547,28.149999618530273,27.649999618530273,27.850000381469727,727401.0 +2024-08-12,27.850000381469727,27.950000762939453,27.649999618530273,27.799999237060547,576623.0 +2024-08-13,27.75,27.899999618530273,27.649999618530273,27.700000762939453,892582.0 +2024-08-14,27.75,27.799999237060547,27.600000381469727,27.600000381469727,1306625.0 +2024-08-15,27.600000381469727,27.700000762939453,27.549999237060547,27.600000381469727,860934.0 +2024-08-18,27.649999618530273,27.799999237060547,27.549999237060547,27.600000381469727,1080734.0 +2024-08-19,27.700000762939453,28.149999618530273,27.600000381469727,28.100000381469727,1097962.0 +2024-08-20,28.100000381469727,28.200000762939453,27.850000381469727,28.149999618530273,1153534.0 +2024-08-21,28.149999618530273,28.799999237060547,28.049999237060547,28.549999237060547,1977178.0 +2024-08-22,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,835114.0 +2024-08-25,28.799999237060547,29.0,28.649999618530273,28.799999237060547,792835.0 +2024-08-26,28.799999237060547,29.25,28.600000381469727,29.25,1693768.0 +2024-08-27,29.350000381469727,29.600000381469727,28.850000381469727,29.0,2536265.0 +2024-08-28,29.0,29.149999618530273,28.850000381469727,28.950000762939453,1088362.0 +2024-08-29,29.0,29.200000762939453,28.850000381469727,28.850000381469727,1592514.0 +2024-09-01,28.950000762939453,29.299999237060547,28.950000762939453,29.25,1057667.0 +2024-09-02,29.200000762939453,29.399999618530273,29.049999237060547,29.200000762939453,1418364.0 +2024-09-03,29.200000762939453,29.200000762939453,28.950000762939453,29.0,810040.0 +2024-09-04,28.600000381469727,28.950000762939453,28.350000381469727,28.75,902208.0 +2024-09-05,28.75,28.799999237060547,28.600000381469727,28.649999618530273,1115909.0 +2024-09-08,28.649999618530273,28.649999618530273,28.25,28.450000762939453,1399690.0 +2024-09-09,28.450000762939453,28.700000762939453,28.450000762939453,28.549999237060547,556737.0 +2024-09-10,28.600000381469727,28.75,28.450000762939453,28.600000381469727,752496.0 +2024-09-11,28.399999618530273,28.450000762939453,27.600000381469727,27.600000381469727,1348150.0 +2024-09-12,27.75,28.0,27.649999618530273,27.75,896348.0 +2024-09-15,27.75,27.950000762939453,27.700000762939453,27.700000762939453,977809.0 +2024-09-16,27.799999237060547,27.799999237060547,27.399999618530273,27.450000762939453,818275.0 +2024-09-17,27.450000762939453,27.5,27.049999237060547,27.100000381469727,1621583.0 +2024-09-18,27.049999237060547,27.350000381469727,27.0,27.299999237060547,1286904.0 +2024-09-19,27.5,27.899999618530273,27.350000381469727,27.899999618530273,1339568.0 +2024-09-22,27.899999618530273,28.100000381469727,27.850000381469727,28.049999237060547,717331.0 +2024-09-24,28.100000381469727,29.149999618530273,28.0,29.149999618530273,2656540.0 +2024-09-25,29.149999618530273,29.450000762939453,28.850000381469727,29.399999618530273,2782914.0 +2024-09-26,29.149999618530273,29.299999237060547,28.799999237060547,29.049999237060547,4583024.0 +2024-09-29,29.0,29.0,28.700000762939453,28.75,866470.0 +2024-09-30,28.700000762939453,29.399999618530273,28.649999618530273,29.350000381469727,2153116.0 +2024-10-01,29.299999237060547,29.399999618530273,29.0,29.25,1017741.0 +2024-10-02,29.25,29.25,29.25,29.25,0.0 +2024-10-03,28.399999618530273,28.75,28.200000762939453,28.700000762939453,1496300.0 +2024-10-06,28.600000381469727,28.600000381469727,27.899999618530273,27.950000762939453,855172.0 +2024-10-07,27.950000762939453,28.200000762939453,27.75,28.0,1196596.0 +2024-10-08,28.200000762939453,28.399999618530273,27.850000381469727,27.950000762939453,884251.0 +2024-10-09,28.100000381469727,28.149999618530273,27.700000762939453,27.850000381469727,457937.0 +2024-10-10,27.850000381469727,28.0,27.75,27.75,738875.0 +2024-10-13,27.799999237060547,28.5,27.75,28.450000762939453,963181.0 +2024-10-14,28.450000762939453,28.5,27.799999237060547,27.850000381469727,849600.0 +2024-10-15,27.850000381469727,28.399999618530273,27.700000762939453,27.700000762939453,1558572.0 +2024-10-16,27.850000381469727,27.950000762939453,27.649999618530273,27.649999618530273,1348750.0 +2024-10-17,27.799999237060547,27.799999237060547,27.549999237060547,27.600000381469727,1110597.0 +2024-10-20,27.5,27.75,27.200000762939453,27.5,853573.0 +2024-10-21,27.5,27.799999237060547,27.5,27.5,980400.0 +2024-10-22,27.5,27.600000381469727,26.899999618530273,26.950000762939453,1614254.0 +2024-10-23,26.950000762939453,27.299999237060547,26.899999618530273,27.25,805544.0 +2024-10-24,27.25,27.25,26.850000381469727,27.0,922362.0 +2024-10-27,27.350000381469727,27.350000381469727,26.950000762939453,27.049999237060547,863767.0 +2024-10-28,27.100000381469727,27.200000762939453,27.0,27.049999237060547,558777.0 +2024-10-29,27.0,27.200000762939453,26.700000762939453,26.899999618530273,1180373.0 +2024-10-30,27.0,27.0,26.350000381469727,26.399999618530273,1645135.0 +2024-10-31,26.399999618530273,26.549999237060547,26.200000762939453,26.299999237060547,974697.0 +2024-11-03,26.399999618530273,26.600000381469727,26.25,26.399999618530273,696995.0 +2024-11-04,26.25,26.350000381469727,26.049999237060547,26.149999618530273,1002017.0 +2024-11-05,26.149999618530273,26.350000381469727,26.0,26.350000381469727,607437.0 +2024-11-06,26.5,26.549999237060547,26.200000762939453,26.450000762939453,851719.0 +2024-11-07,26.5,26.75,26.25,26.350000381469727,772825.0 +2024-11-10,26.450000762939453,26.549999237060547,26.350000381469727,26.450000762939453,501994.0 +2024-11-11,26.450000762939453,26.5,26.100000381469727,26.200000762939453,805903.0 +2024-11-12,26.25,26.299999237060547,25.950000762939453,25.950000762939453,797754.0 +2024-11-13,25.950000762939453,26.149999618530273,25.75,26.049999237060547,936261.0 +2024-11-14,26.049999237060547,26.25,25.899999618530273,26.200000762939453,819692.0 +2024-11-17,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2024-11-18,26.0,26.0,25.399999618530273,25.450000762939453,1042548.0 +2024-11-19,25.549999237060547,25.649999618530273,25.299999237060547,25.350000381469727,973671.0 +2024-11-20,25.399999618530273,25.450000762939453,24.979999542236328,25.0,1560699.0 +2024-11-21,25.0,25.0,24.5,24.5,2689125.0 +2024-11-24,24.600000381469727,24.65999984741211,24.5,24.520000457763672,1777192.0 +2024-11-25,24.559999465942383,24.600000381469727,24.15999984741211,24.200000762939453,2885332.0 +2024-11-26,24.200000762939453,24.299999237060547,23.760000228881836,24.100000381469727,2753652.0 +2024-11-27,24.299999237060547,24.799999237060547,24.239999771118164,24.280000686645508,2483261.0 +2024-11-28,24.600000381469727,24.600000381469727,24.200000762939453,24.280000686645508,1804123.0 +2024-12-01,24.600000381469727,24.600000381469727,24.200000762939453,24.280000686645508,1804123.0 +2024-12-02,24.959999084472656,24.959999084472656,24.520000457763672,24.799999237060547,1458767.0 +2024-12-03,24.420000076293945,24.440000534057617,24.139999389648438,24.420000076293945,1012755.0 +2024-12-04,24.5,24.780000686645508,24.260000228881836,24.780000686645508,1632544.0 +2024-12-05,24.799999237060547,25.0,24.600000381469727,24.700000762939453,1171986.0 +2024-12-08,24.700000762939453,24.8799991607666,24.700000762939453,24.760000228881836,616577.0 +2024-12-09,24.760000228881836,24.959999084472656,24.600000381469727,24.899999618530273,1606733.0 +2024-12-10,24.899999618530273,25.450000762939453,24.81999969482422,25.350000381469727,1349424.0 +2024-12-11,25.450000762939453,25.700000762939453,25.0,25.0,1314397.0 +2024-12-12,25.100000381469727,25.200000762939453,24.81999969482422,24.899999618530273,758966.0 +2024-12-15,24.959999084472656,25.0,24.760000228881836,24.81999969482422,373191.0 +2024-12-16,24.81999969482422,25.0,24.799999237060547,25.0,841903.0 +2024-12-17,25.0,25.049999237060547,24.780000686645508,24.780000686645508,567677.0 +2024-12-18,24.799999237060547,24.860000610351562,24.520000457763672,24.520000457763672,698989.0 +2024-12-19,24.5,24.520000457763672,24.1200008392334,24.1200008392334,1495732.0 +2024-12-22,24.200000762939453,24.399999618530273,24.0,24.020000457763672,1028576.0 +2024-12-23,24.100000381469727,24.18000030517578,23.84000015258789,24.18000030517578,682004.0 +2024-12-24,24.280000686645508,24.280000686645508,23.959999084472656,24.059999465942383,752047.0 +2024-12-25,24.079999923706055,24.260000228881836,24.0,24.1200008392334,246845.0 +2024-12-26,24.15999984741211,24.239999771118164,24.0,24.0,581807.0 +2024-12-29,24.0,24.280000686645508,24.0,24.280000686645508,649388.0 +2024-12-30,24.299999237060547,24.739999771118164,24.299999237060547,24.559999465942383,793760.0 +2024-12-31,24.579999923706055,24.940000534057617,24.540000915527344,24.8799991607666,652718.0 +2025-01-01,24.8799991607666,24.899999618530273,24.559999465942383,24.65999984741211,420117.0 +2025-01-02,24.65999984741211,24.65999984741211,24.020000457763672,24.059999465942383,1330580.0 +2025-01-05,24.020000457763672,24.040000915527344,23.459999084472656,23.559999465942383,2336853.0 +2025-01-06,23.579999923706055,23.600000381469727,23.299999237060547,23.31999969482422,1308098.0 +2025-01-07,23.360000610351562,23.360000610351562,22.940000534057617,22.979999542236328,2566571.0 +2025-01-08,23.0,23.100000381469727,22.739999771118164,22.780000686645508,1868181.0 +2025-01-09,22.780000686645508,22.780000686645508,22.780000686645508,22.780000686645508,0.0 +2025-01-12,22.559999465942383,23.100000381469727,22.520000457763672,23.040000915527344,1750096.0 +2025-01-13,23.059999465942383,23.200000762939453,22.899999618530273,22.959999084472656,1496735.0 +2025-01-14,23.0,23.399999618530273,22.959999084472656,23.399999618530273,1521808.0 +2025-01-15,23.440000534057617,23.459999084472656,23.219999313354492,23.459999084472656,725148.0 +2025-01-16,23.420000076293945,23.719999313354492,23.3799991607666,23.6200008392334,1235411.0 +2025-01-19,23.65999984741211,23.8799991607666,23.65999984741211,23.860000610351562,704376.0 +2025-01-20,23.899999618530273,23.920000076293945,23.579999923706055,23.65999984741211,1092335.0 +2025-01-21,23.65999984741211,23.739999771118164,23.559999465942383,23.739999771118164,588780.0 +2025-01-22,23.760000228881836,23.780000686645508,23.600000381469727,23.600000381469727,845246.0 +2025-01-23,23.600000381469727,23.8799991607666,23.559999465942383,23.860000610351562,863725.0 +2025-01-26,23.899999618530273,23.959999084472656,23.84000015258789,23.860000610351562,706322.0 +2025-01-27,23.899999618530273,23.959999084472656,23.739999771118164,23.739999771118164,771735.0 +2025-01-28,23.739999771118164,23.739999771118164,23.739999771118164,23.739999771118164,0.0 +2025-01-29,23.219999313354492,23.260000228881836,23.100000381469727,23.18000030517578,1423320.0 +2025-01-30,23.219999313354492,23.360000610351562,23.1200008392334,23.299999237060547,829799.0 +2025-02-02,23.299999237060547,23.31999969482422,23.139999389648438,23.200000762939453,685123.0 +2025-02-03,23.200000762939453,23.200000762939453,23.040000915527344,23.139999389648438,813531.0 +2025-02-04,23.139999389648438,23.280000686645508,23.059999465942383,23.200000762939453,725926.0 +2025-02-05,23.200000762939453,23.299999237060547,23.059999465942383,23.139999389648438,1449089.0 +2025-02-06,23.18000030517578,23.200000762939453,23.100000381469727,23.100000381469727,1376489.0 +2025-02-09,23.1200008392334,23.200000762939453,23.100000381469727,23.1200008392334,604389.0 +2025-02-10,23.1200008392334,23.18000030517578,23.100000381469727,23.15999984741211,749950.0 +2025-02-11,23.139999389648438,23.139999389648438,23.040000915527344,23.1200008392334,637266.0 +2025-02-12,23.1200008392334,23.1200008392334,22.799999237060547,22.8799991607666,1156563.0 +2025-02-13,22.940000534057617,22.979999542236328,22.739999771118164,22.760000228881836,948075.0 +2025-02-16,22.780000686645508,22.8799991607666,22.68000030517578,22.739999771118164,774526.0 +2025-02-17,22.700000762939453,22.700000762939453,22.440000534057617,22.479999542236328,1993663.0 +2025-02-18,22.459999084472656,22.540000915527344,22.399999618530273,22.440000534057617,1145327.0 +2025-02-19,22.440000534057617,22.440000534057617,22.440000534057617,22.440000534057617,0.0 +2025-02-20,22.200000762939453,22.219999313354492,22.079999923706055,22.1200008392334,1143359.0 +2025-02-24,22.1200008392334,22.31999969482422,22.100000381469727,22.200000762939453,1367404.0 +2025-02-25,22.139999389648438,22.139999389648438,21.780000686645508,21.860000610351562,1523404.0 +2025-02-26,21.799999237060547,21.81999969482422,21.440000534057617,21.479999542236328,1539298.0 +2025-02-27,21.479999542236328,21.520000457763672,21.18000030517578,21.3799991607666,2065227.0 +2025-03-02,21.299999237060547,21.31999969482422,21.0,21.219999313354492,1004101.0 +2025-03-03,21.360000610351562,21.719999313354492,21.18000030517578,21.5,1297529.0 +2025-03-04,21.600000381469727,21.799999237060547,21.18000030517578,21.31999969482422,1090401.0 +2025-03-05,21.31999969482422,21.6200008392334,21.200000762939453,21.260000228881836,667685.0 +2025-03-06,21.34000015258789,21.739999771118164,21.139999389648438,21.3799991607666,799275.0 +2025-03-09,21.3799991607666,21.420000076293945,21.260000228881836,21.31999969482422,651351.0 +2025-03-10,21.31999969482422,21.5,21.15999984741211,21.15999984741211,1024379.0 +2025-03-11,21.139999389648438,21.260000228881836,20.799999237060547,21.15999984741211,1379983.0 +2025-03-12,21.15999984741211,21.31999969482422,21.079999923706055,21.139999389648438,722311.0 +2025-03-13,21.139999389648438,21.139999389648438,20.700000762939453,20.700000762939453,1937544.0 +2025-03-16,20.799999237060547,21.639999389648438,20.739999771118164,21.639999389648438,1336771.0 +2025-03-17,21.639999389648438,22.1200008392334,21.420000076293945,21.84000015258789,1957860.0 +2025-03-18,21.8799991607666,22.020000457763672,21.399999618530273,21.399999618530273,1060671.0 +2025-03-19,21.459999084472656,21.520000457763672,20.65999984741211,20.760000228881836,3203811.0 +2025-03-20,20.760000228881836,20.760000228881836,20.760000228881836,20.760000228881836,0.0 +2025-03-23,20.65999984741211,20.719999313354492,20.299999237060547,20.299999237060547,1417158.0 +2025-03-24,20.31999969482422,20.639999389648438,20.31999969482422,20.399999618530273,2612028.0 +2025-03-25,20.520000457763672,20.540000915527344,20.260000228881836,20.260000228881836,1361200.0 +2025-03-26,20.299999237060547,20.700000762939453,20.280000686645508,20.520000457763672,2718135.0 +2025-03-27,20.600000381469727,20.899999618530273,20.360000610351562,20.799999237060547,4420955.0 +2025-04-03,20.65999984741211,20.8799991607666,20.31999969482422,20.600000381469727,1760449.0 +2025-04-06,19.700000762939453,19.700000762939453,18.979999542236328,19.200000762939453,2334502.0 +2025-04-07,19.020000457763672,19.399999618530273,18.239999771118164,19.299999237060547,3618795.0 +2025-04-08,19.799999237060547,19.81999969482422,19.299999237060547,19.299999237060547,1713555.0 +2025-04-09,19.299999237060547,19.540000915527344,18.920000076293945,18.920000076293945,2403979.0 +2025-04-10,18.920000076293945,18.920000076293945,18.920000076293945,18.920000076293945,0.0 +2025-04-13,19.5,19.579999923706055,19.3799991607666,19.459999084472656,1471965.0 +2025-04-14,19.5,19.899999618530273,19.200000762939453,19.860000610351562,1923311.0 +2025-04-15,19.860000610351562,19.860000610351562,19.479999542236328,19.540000915527344,1715822.0 +2025-04-16,19.520000457763672,19.579999923706055,19.3799991607666,19.520000457763672,832478.0 +2025-04-17,19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,0.0 +2025-04-20,19.520000457763672,19.579999923706055,19.399999618530273,19.420000076293945,454399.0 +2025-04-21,19.440000534057617,19.459999084472656,19.299999237060547,19.360000610351562,623258.0 +2025-04-22,19.299999237060547,19.299999237060547,18.8799991607666,18.940000534057617,2450462.0 +2025-04-23,19.059999465942383,19.219999313354492,18.979999542236328,19.100000381469727,1775694.0 +2025-04-24,19.100000381469727,19.899999618530273,19.040000915527344,19.899999618530273,2890538.0 +2025-04-27,19.920000076293945,19.959999084472656,19.65999984741211,19.760000228881836,964363.0 +2025-04-28,19.799999237060547,19.81999969482422,19.5,19.5,961468.0 +2025-04-29,19.600000381469727,19.6200008392334,19.100000381469727,19.100000381469727,1039219.0 +2025-04-30,19.100000381469727,19.18000030517578,18.959999084472656,19.0,1505433.0 +2025-05-01,19.059999465942383,19.059999465942383,18.739999771118164,18.780000686645508,1796515.0 +2025-05-04,18.739999771118164,18.81999969482422,18.420000076293945,18.420000076293945,1099585.0 +2025-05-05,18.420000076293945,18.479999542236328,17.8799991607666,17.899999618530273,4679898.0 +2025-05-06,17.959999084472656,18.260000228881836,17.940000534057617,18.200000762939453,1951822.0 +2025-05-07,18.18000030517578,18.239999771118164,18.0,18.200000762939453,1075903.0 +2025-05-08,18.200000762939453,18.239999771118164,18.0,18.020000457763672,1342697.0 +2025-05-11,18.040000915527344,18.219999313354492,18.040000915527344,18.1200008392334,561896.0 +2025-05-12,18.399999618530273,19.18000030517578,18.299999237060547,19.100000381469727,4141517.0 +2025-05-13,19.239999771118164,19.639999389648438,18.979999542236328,19.280000686645508,1914327.0 +2025-05-14,19.360000610351562,19.719999313354492,19.18000030517578,19.639999389648438,1476269.0 +2025-05-15,19.639999389648438,19.639999389648438,19.079999923706055,19.139999389648438,1292634.0 +2025-05-18,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0 +2025-05-19,18.799999237060547,19.139999389648438,18.799999237060547,19.1200008392334,1082062.0 +2025-05-20,19.100000381469727,19.299999237060547,19.020000457763672,19.1200008392334,933895.0 +2025-05-21,19.1200008392334,19.239999771118164,18.799999237060547,18.799999237060547,1279006.0 +2025-05-22,18.780000686645508,19.139999389648438,18.639999389648438,19.0,992634.0 +2025-05-25,19.0,19.18000030517578,18.940000534057617,19.079999923706055,713801.0 +2025-05-26,19.079999923706055,19.200000762939453,18.860000610351562,19.200000762939453,969310.0 +2025-05-27,19.200000762939453,19.200000762939453,18.799999237060547,18.799999237060547,1081357.0 +2025-05-28,18.959999084472656,19.1200008392334,18.780000686645508,18.959999084472656,1120248.0 +2025-05-29,19.020000457763672,19.31999969482422,18.899999618530273,18.899999618530273,2170045.0 +2025-06-01,19.0,19.0,18.799999237060547,18.959999084472656,486564.0 +2025-06-02,18.979999542236328,18.979999542236328,18.739999771118164,18.739999771118164,760298.0 +2025-06-03,18.799999237060547,18.84000015258789,18.479999542236328,18.520000457763672,1022429.0 +2025-06-04,18.540000915527344,18.979999542236328,18.540000915527344,18.979999542236328,1446822.0 +2025-06-11,18.979999542236328,19.239999771118164,18.600000381469727,18.600000381469727,2931855.0 +2025-06-12,18.479999542236328,18.479999542236328,18.15999984741211,18.360000610351562,1186618.0 +2025-06-15,18.0,18.239999771118164,17.700000762939453,18.200000762939453,1409815.0 +2025-06-16,18.360000610351562,19.31999969482422,18.360000610351562,18.920000076293945,2246641.0 +2025-06-17,18.860000610351562,19.399999618530273,18.860000610351562,18.860000610351562,2273742.0 +2025-06-18,19.0,19.18000030517578,18.68000030517578,18.739999771118164,1285546.0 +2025-06-19,18.739999771118164,19.059999465942383,18.540000915527344,18.700000762939453,1608084.0 +2025-06-22,18.860000610351562,19.280000686645508,18.860000610351562,19.079999923706055,1193086.0 +2025-06-23,19.100000381469727,19.260000228881836,19.040000915527344,19.059999465942383,808337.0 +2025-06-24,19.219999313354492,19.479999542236328,18.760000228881836,19.079999923706055,3967040.0 +2025-06-25,19.219999313354492,19.239999771118164,18.84000015258789,18.8799991607666,2159981.0 +2025-06-26,19.059999465942383,19.68000030517578,18.979999542236328,19.68000030517578,3417226.0 +2025-06-29,19.68000030517578,19.989999771118164,19.549999237060547,19.979999542236328,2046492.0 +2025-06-30,20.0,20.1200008392334,19.739999771118164,19.81999969482422,2068655.0 +2025-07-01,19.809999465942383,20.059999465942383,19.739999771118164,19.8799991607666,1994801.0 +2025-07-02,19.899999618530273,19.989999771118164,19.760000228881836,19.780000686645508,1615567.0 +2025-07-03,19.84000015258789,20.049999237060547,19.809999465942383,19.860000610351562,2820083.0 +2025-07-06,19.299999237060547,19.520000457763672,19.290000915527344,19.5,1898276.0 +2025-07-07,19.510000228881836,19.65999984741211,19.299999237060547,19.59000015258789,2026374.0 +2025-07-08,19.549999237060547,19.559999465942383,19.329999923706055,19.389999389648438,962948.0 +2025-07-09,19.479999542236328,19.479999542236328,19.209999084472656,19.270000457763672,1449758.0 +2025-07-10,19.270000457763672,19.3799991607666,19.170000076293945,19.170000076293945,993776.0 +2025-07-13,19.200000762939453,19.239999771118164,18.989999771118164,19.1200008392334,787696.0 +2025-07-14,19.1299991607666,19.360000610351562,19.0,19.239999771118164,1195655.0 +2025-07-15,19.170000076293945,19.299999237060547,19.0,19.049999237060547,1171550.0 +2025-07-16,19.100000381469727,19.149999618530273,18.979999542236328,18.989999771118164,1021670.0 +2025-07-17,18.989999771118164,18.989999771118164,18.989999771118164,18.989999771118164,0.0 +2025-07-20,19.100000381469727,19.139999389648438,18.940000534057617,18.979999542236328,624769.0 +2025-07-21,18.700000762939453,18.700000762939453,17.81999969482422,17.899999618530273,4595011.0 +2025-07-22,17.899999618530273,17.90999984741211,17.700000762939453,17.790000915527344,1702903.0 +2025-07-23,17.700000762939453,17.979999542236328,17.700000762939453,17.920000076293945,891877.0 +2025-07-24,17.940000534057617,18.219999313354492,17.860000610351562,18.219999313354492,1234048.0 +2025-07-27,18.219999313354492,18.469999313354492,18.18000030517578,18.299999237060547,666838.0 +2025-07-28,18.200000762939453,18.530000686645508,17.799999237060547,18.0,1220522.0 +2025-07-29,18.0,18.1299991607666,17.899999618530273,18.100000381469727,733206.0 +2025-07-30,18.079999923706055,18.290000915527344,18.030000686645508,18.290000915527344,684148.0 +2025-07-31,18.290000915527344,18.299999237060547,17.81999969482422,17.899999618530273,1455462.0 +2025-08-03,17.899999618530273,17.940000534057617,17.68000030517578,17.84000015258789,729951.0 +2025-08-04,17.81999969482422,17.940000534057617,17.75,17.93000030517578,1033989.0 +2025-08-05,17.940000534057617,18.469999313354492,17.8799991607666,18.450000762939453,1664471.0 +2025-08-06,18.489999771118164,18.899999618530273,18.399999618530273,18.719999313354492,1271983.0 +2025-08-07,18.739999771118164,18.860000610351562,18.399999618530273,18.40999984741211,1291147.0 +2025-08-10,18.489999771118164,18.780000686645508,18.450000762939453,18.639999389648438,803453.0 +2025-08-11,18.690000534057617,18.690000534057617,18.239999771118164,18.239999771118164,806198.0 +2025-08-12,18.239999771118164,18.239999771118164,17.950000762939453,18.049999237060547,1221410.0 +2025-08-13,18.100000381469727,18.149999618530273,17.68000030517578,17.700000762939453,2470385.0 +2025-08-14,17.700000762939453,18.049999237060547,17.700000762939453,17.799999237060547,1677774.0 +2025-08-17,17.850000381469727,18.139999389648438,17.850000381469727,18.100000381469727,632000.0 +2025-08-18,18.100000381469727,18.93000030517578,17.940000534057617,18.8799991607666,3407172.0 +2025-08-19,18.84000015258789,18.959999084472656,18.670000076293945,18.770000457763672,1368484.0 +2025-08-20,18.799999237060547,19.079999923706055,18.719999313354492,19.0,1474148.0 +2025-08-21,19.0,20.06999969482422,19.0,20.010000228881836,5332540.0 +2025-08-24,20.200000762939453,21.229999542236328,20.1200008392334,20.690000534057617,5307723.0 +2025-08-25,20.690000534057617,20.700000762939453,20.079999923706055,20.299999237060547,2277105.0 +2025-08-26,20.299999237060547,20.639999389648438,19.989999771118164,20.059999465942383,3322793.0 +2025-08-27,20.059999465942383,20.399999618530273,20.010000228881836,20.260000228881836,1677208.0 +2025-08-28,20.260000228881836,20.399999618530273,20.06999969482422,20.149999618530273,1126425.0 +2025-08-31,20.0,20.149999618530273,19.549999237060547,19.600000381469727,1701296.0 +2025-09-01,19.579999923706055,19.719999313354492,19.219999313354492,19.34000015258789,1490208.0 +2025-09-02,19.280000686645508,19.299999237060547,18.889999389648438,19.09000015258789,1607719.0 +2025-09-03,19.010000228881836,19.31999969482422,18.899999618530273,18.920000076293945,1729752.0 +2025-09-04,18.920000076293945,19.100000381469727,18.700000762939453,18.780000686645508,1123839.0 diff --git a/data/2340.csv b/data/2340.csv new file mode 100644 index 0000000000000000000000000000000000000000..155aad8cf173c21bc7314e9ef0ddc41b29b54236 --- /dev/null +++ b/data/2340.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,43.79999923706055,43.900001525878906,43.70000076293945,43.79999923706055,249229.0 +2010-03-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2010-03-07,44.400001525878906,44.599998474121094,44.400001525878906,44.400001525878906,355777.0 +2010-03-08,44.5,45.0,44.400001525878906,44.79999923706055,1123421.0 +2010-03-09,45.0,45.099998474121094,44.400001525878906,44.79999923706055,1034676.0 +2010-03-10,44.79999923706055,44.900001525878906,44.5,44.79999923706055,413737.0 +2010-03-11,44.70000076293945,44.900001525878906,44.599998474121094,44.70000076293945,504765.0 +2010-03-14,44.900001525878906,45.70000076293945,44.900001525878906,45.5,828988.0 +2010-03-15,45.5,46.0,45.400001525878906,45.70000076293945,623158.0 +2010-03-16,45.900001525878906,46.0,45.5,45.70000076293945,619143.0 +2010-03-17,45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0.0 +2010-03-18,45.79999923706055,46.400001525878906,45.70000076293945,46.099998474121094,971501.0 +2010-03-21,46.29999923706055,46.400001525878906,46.099998474121094,46.099998474121094,878960.0 +2010-03-22,46.099998474121094,46.29999923706055,45.900001525878906,46.0,699790.0 +2010-03-23,45.900001525878906,46.0,45.599998474121094,45.599998474121094,473137.0 +2010-03-24,45.70000076293945,45.900001525878906,45.599998474121094,45.599998474121094,917965.0 +2010-03-25,45.70000076293945,45.79999923706055,45.599998474121094,45.70000076293945,787840.0 +2010-03-28,45.900001525878906,46.0,45.70000076293945,45.900001525878906,954442.0 +2010-03-29,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0 +2010-03-30,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0 +2010-03-31,45.099998474121094,45.29999923706055,44.599998474121094,45.0,1465451.0 +2010-04-01,45.0,45.0,44.79999923706055,45.0,1009671.0 +2010-04-04,45.0,45.0,45.0,45.0,0.0 +2010-04-05,45.0,45.0,45.0,45.0,0.0 +2010-04-06,40.20000076293945,40.20000076293945,39.599998474121094,39.70000076293945,494554.0 +2010-04-07,39.5,39.599998474121094,38.70000076293945,38.79999923706055,626952.0 +2010-04-08,38.79999923706055,39.20000076293945,38.70000076293945,39.099998474121094,480093.0 +2010-04-11,39.099998474121094,39.20000076293945,38.599998474121094,38.79999923706055,466229.0 +2010-04-12,38.70000076293945,38.900001525878906,38.20000076293945,38.599998474121094,860380.0 +2010-04-13,38.70000076293945,38.70000076293945,38.5,38.5,267015.0 +2010-04-14,38.5,38.599998474121094,38.29999923706055,38.400001525878906,323383.0 +2010-04-15,38.29999923706055,38.400001525878906,38.099998474121094,38.20000076293945,410955.0 +2010-04-18,38.099998474121094,38.099998474121094,37.5,37.70000076293945,308703.0 +2010-04-19,37.70000076293945,37.79999923706055,37.29999923706055,37.400001525878906,301281.0 +2010-04-20,37.5,37.5,37.099998474121094,37.29999923706055,332769.0 +2010-04-21,37.900001525878906,38.20000076293945,37.0,37.20000076293945,773278.0 +2010-04-22,37.29999923706055,37.29999923706055,36.900001525878906,37.099998474121094,259758.0 +2010-04-25,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2010-04-26,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2010-04-27,37.900001525878906,38.29999923706055,37.70000076293945,38.0,677289.0 +2010-04-28,38.099998474121094,38.29999923706055,38.0,38.29999923706055,416022.0 +2010-04-29,37.900001525878906,37.900001525878906,37.400001525878906,37.400001525878906,578281.0 +2010-05-02,37.400001525878906,37.400001525878906,37.400001525878906,37.400001525878906,0.0 +2010-05-03,37.70000076293945,37.79999923706055,37.29999923706055,37.5,178944.0 +2010-05-04,37.5,37.5,37.20000076293945,37.29999923706055,169926.0 +2010-05-05,37.400001525878906,37.400001525878906,37.20000076293945,37.20000076293945,127639.0 +2010-05-06,37.0,37.0,36.599998474121094,36.70000076293945,214235.0 +2010-05-09,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0.0 +2010-05-10,33.5,34.099998474121094,33.5,34.099998474121094,408858.0 +2010-05-11,34.400001525878906,34.79999923706055,34.29999923706055,34.5,353206.0 +2010-05-12,34.400001525878906,34.5,34.0,34.0,187106.0 +2010-05-13,34.099998474121094,34.20000076293945,33.900001525878906,34.099998474121094,165603.0 +2010-05-16,33.099998474121094,33.20000076293945,32.5,32.79999923706055,507047.0 +2010-05-17,32.900001525878906,33.70000076293945,32.599998474121094,33.5,480323.0 +2010-05-18,33.70000076293945,33.79999923706055,33.20000076293945,33.5,389907.0 +2010-05-19,33.599998474121094,33.79999923706055,33.400001525878906,33.5,210566.0 +2010-05-20,33.099998474121094,33.099998474121094,32.400001525878906,32.70000076293945,261284.0 +2010-05-23,32.5,32.900001525878906,32.5,32.900001525878906,244998.0 +2010-05-24,32.79999923706055,32.79999923706055,32.400001525878906,32.5,191059.0 +2010-05-25,32.599998474121094,32.79999923706055,31.700000762939453,32.0,191745.0 +2010-05-26,32.0,32.0,32.0,32.0,0.0 +2010-05-27,29.700000762939453,29.700000762939453,29.0,29.299999237060547,275115.0 +2010-05-30,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0 +2010-05-31,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0.0 +2010-06-01,30.0,30.200000762939453,29.700000762939453,30.200000762939453,124722.0 +2010-06-02,29.799999237060547,29.799999237060547,29.399999618530273,29.399999618530273,138251.0 +2010-06-03,29.200000762939453,29.5,29.0,29.200000762939453,102742.0 +2010-06-06,28.799999237060547,29.0,28.0,29.0,147622.0 +2010-06-07,29.100000381469727,29.399999618530273,29.100000381469727,29.200000762939453,145181.0 +2010-06-08,29.0,29.200000762939453,28.600000381469727,29.100000381469727,123410.0 +2010-06-09,29.100000381469727,29.200000762939453,28.799999237060547,29.100000381469727,95298.0 +2010-06-10,29.200000762939453,29.299999237060547,29.100000381469727,29.200000762939453,127728.0 +2010-06-13,29.5,29.700000762939453,29.399999618530273,29.5,201925.0 +2010-06-14,29.399999618530273,29.5,29.200000762939453,29.200000762939453,130306.0 +2010-06-15,29.399999618530273,29.5,29.200000762939453,29.399999618530273,93835.0 +2010-06-16,29.399999618530273,29.5,29.299999237060547,29.399999618530273,107804.0 +2010-06-17,29.5,29.700000762939453,29.299999237060547,29.299999237060547,241814.0 +2010-06-20,29.600000381469727,29.799999237060547,29.399999618530273,29.600000381469727,164242.0 +2010-06-21,29.5,30.399999618530273,29.5,30.100000381469727,459163.0 +2010-06-22,30.299999237060547,30.5,30.100000381469727,30.299999237060547,299750.0 +2010-06-23,30.0,30.100000381469727,29.700000762939453,29.799999237060547,254582.0 +2010-06-24,29.700000762939453,29.700000762939453,29.5,29.700000762939453,137793.0 +2010-06-27,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2010-06-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2010-06-29,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2010-06-30,29.5,29.5,28.700000762939453,28.700000762939453,151233.0 +2010-07-01,28.600000381469727,28.899999618530273,28.299999237060547,28.399999618530273,92926.0 +2010-07-04,28.299999237060547,28.299999237060547,27.5,27.799999237060547,197441.0 +2010-07-05,27.899999618530273,28.100000381469727,27.700000762939453,27.899999618530273,126964.0 +2010-07-06,27.899999618530273,28.100000381469727,27.899999618530273,28.100000381469727,110384.0 +2010-07-07,28.200000762939453,28.399999618530273,28.100000381469727,28.299999237060547,92357.0 +2010-07-08,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,115739.0 +2010-07-11,28.5,28.700000762939453,28.399999618530273,28.5,153579.0 +2010-07-12,28.600000381469727,29.399999618530273,28.600000381469727,29.0,339543.0 +2010-07-13,29.0,29.100000381469727,28.600000381469727,28.899999618530273,107152.0 +2010-07-14,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2010-07-15,30.600000381469727,31.700000762939453,30.5,30.899999618530273,1066887.0 +2010-07-18,29.600000381469727,29.700000762939453,29.200000762939453,29.700000762939453,205796.0 +2010-07-19,29.5,29.600000381469727,29.0,29.0,85455.0 +2010-07-20,28.899999618530273,29.700000762939453,28.700000762939453,29.600000381469727,125051.0 +2010-07-21,29.600000381469727,29.600000381469727,29.0,29.100000381469727,90938.0 +2010-07-22,29.299999237060547,29.399999618530273,28.899999618530273,29.100000381469727,101588.0 +2010-07-25,29.299999237060547,29.5,29.200000762939453,29.299999237060547,93365.0 +2010-07-26,29.399999618530273,29.399999618530273,29.0,29.100000381469727,47978.0 +2010-07-27,29.100000381469727,29.299999237060547,29.0,29.0,25025.0 +2010-07-28,29.0,29.200000762939453,29.0,29.200000762939453,55704.0 +2010-07-29,29.200000762939453,29.600000381469727,29.200000762939453,29.200000762939453,178415.0 +2010-08-01,29.299999237060547,29.700000762939453,29.100000381469727,29.5,180496.0 +2010-08-02,29.5,32.400001525878906,29.299999237060547,32.400001525878906,1480182.0 +2010-08-03,32.20000076293945,32.29999923706055,31.299999237060547,31.5,439504.0 +2010-08-04,31.5,31.700000762939453,31.0,31.0,168242.0 +2010-08-05,31.200000762939453,31.200000762939453,30.5,30.799999237060547,88610.0 +2010-08-08,30.700000762939453,31.5,30.700000762939453,31.100000381469727,93538.0 +2010-08-09,31.100000381469727,31.899999618530273,31.100000381469727,31.200000762939453,171547.0 +2010-08-10,31.200000762939453,31.299999237060547,31.0,31.0,51851.0 +2010-08-11,31.0,31.0,30.5,30.5,69847.0 +2010-08-12,30.299999237060547,30.700000762939453,30.0,30.299999237060547,73815.0 +2010-08-15,30.0,30.0,29.399999618530273,29.600000381469727,87752.0 +2010-08-16,30.100000381469727,31.200000762939453,29.5,30.799999237060547,199791.0 +2010-08-17,30.600000381469727,31.600000381469727,30.600000381469727,30.700000762939453,290738.0 +2010-08-18,30.799999237060547,31.100000381469727,30.399999618530273,30.399999618530273,103821.0 +2010-08-19,30.5,30.5,30.0,30.100000381469727,70617.0 +2010-08-22,30.0,30.200000762939453,29.399999618530273,30.200000762939453,95368.0 +2010-08-23,30.399999618530273,30.700000762939453,30.100000381469727,30.5,36627.0 +2010-08-24,30.399999618530273,30.399999618530273,30.0,30.299999237060547,35505.0 +2010-08-25,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,36228.0 +2010-08-26,29.799999237060547,29.899999618530273,29.5,29.600000381469727,60379.0 +2010-08-29,29.899999618530273,30.200000762939453,29.899999618530273,30.200000762939453,53661.0 +2010-08-30,30.200000762939453,30.200000762939453,30.0,30.200000762939453,15749.0 +2010-08-31,30.0,30.100000381469727,29.899999618530273,29.899999618530273,31621.0 +2010-09-01,29.799999237060547,30.200000762939453,29.799999237060547,30.100000381469727,78907.0 +2010-09-02,30.0,30.399999618530273,29.899999618530273,30.299999237060547,80885.0 +2010-09-05,30.399999618530273,30.700000762939453,30.399999618530273,30.600000381469727,58070.0 +2010-09-06,30.5,30.700000762939453,30.5,30.5,48629.0 +2010-09-07,30.600000381469727,30.799999237060547,30.5,30.600000381469727,53651.0 +2010-09-09,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-09-12,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-09-14,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-09-15,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,52721.0 +2010-09-16,30.700000762939453,30.799999237060547,30.600000381469727,30.600000381469727,34964.0 +2010-09-19,30.700000762939453,30.799999237060547,30.700000762939453,30.700000762939453,25947.0 +2010-09-20,30.600000381469727,30.899999618530273,30.600000381469727,30.700000762939453,32053.0 +2010-09-21,30.799999237060547,31.200000762939453,30.700000762939453,30.799999237060547,100961.0 +2010-09-22,30.899999618530273,30.899999618530273,30.799999237060547,30.899999618530273,41342.0 +2010-09-26,31.0,31.200000762939453,30.899999618530273,31.0,60762.0 +2010-09-27,30.899999618530273,30.899999618530273,30.700000762939453,30.799999237060547,76155.0 +2010-09-28,30.799999237060547,30.799999237060547,30.600000381469727,30.600000381469727,54572.0 +2010-09-29,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2010-09-30,30.399999618530273,30.399999618530273,30.200000762939453,30.399999618530273,43057.0 +2010-10-03,30.5,30.5,30.200000762939453,30.299999237060547,38113.0 +2010-10-04,30.100000381469727,30.299999237060547,30.100000381469727,30.299999237060547,26985.0 +2010-10-05,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,68724.0 +2010-10-06,30.100000381469727,30.200000762939453,29.799999237060547,30.100000381469727,96771.0 +2010-10-07,30.100000381469727,30.100000381469727,29.5,29.799999237060547,75836.0 +2010-10-10,30.0,30.0,29.799999237060547,29.799999237060547,38767.0 +2010-10-11,29.700000762939453,29.899999618530273,29.600000381469727,29.899999618530273,41114.0 +2010-10-12,29.700000762939453,29.799999237060547,29.5,29.600000381469727,67718.0 +2010-10-13,29.600000381469727,29.600000381469727,29.100000381469727,29.200000762939453,71746.0 +2010-10-14,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,37615.0 +2010-10-17,29.299999237060547,29.299999237060547,29.0,29.0,38205.0 +2010-10-18,29.100000381469727,29.100000381469727,28.700000762939453,28.899999618530273,51731.0 +2010-10-19,29.100000381469727,29.100000381469727,28.399999618530273,28.700000762939453,133412.0 +2010-10-20,28.600000381469727,28.899999618530273,28.5,28.799999237060547,80838.0 +2010-10-21,28.5,28.700000762939453,28.5,28.700000762939453,61014.0 +2010-10-24,28.700000762939453,28.899999618530273,28.600000381469727,28.899999618530273,59308.0 +2010-10-25,28.899999618530273,29.700000762939453,28.899999618530273,29.600000381469727,182155.0 +2010-10-26,29.200000762939453,29.600000381469727,29.200000762939453,29.5,72792.0 +2010-10-27,29.5,30.399999618530273,29.100000381469727,30.299999237060547,166507.0 +2010-10-28,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,103065.0 +2010-10-31,30.700000762939453,32.5,30.700000762939453,32.0,1215047.0 +2010-11-01,32.0,32.0,31.100000381469727,31.100000381469727,390329.0 +2010-11-02,31.0,31.5,31.0,31.200000762939453,96835.0 +2010-11-03,31.399999618530273,31.600000381469727,31.0,31.200000762939453,299947.0 +2010-11-04,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0 +2010-11-07,31.700000762939453,31.700000762939453,31.399999618530273,31.5,49556.0 +2010-11-08,31.5,31.5,31.399999618530273,31.5,60342.0 +2010-11-09,31.399999618530273,31.5,31.200000762939453,31.399999618530273,78079.0 +2010-11-10,31.399999618530273,34.29999923706055,31.399999618530273,33.099998474121094,1445399.0 +2010-11-11,,,,, +2010-11-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-11-18,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2010-11-21,33.900001525878906,34.0,32.5,32.599998474121094,483369.0 +2010-11-22,32.79999923706055,33.0,31.399999618530273,32.599998474121094,378002.0 +2010-11-23,30.700000762939453,31.0,30.200000762939453,30.299999237060547,464744.0 +2010-11-24,30.200000762939453,30.200000762939453,29.200000762939453,29.700000762939453,266824.0 +2010-11-25,,,,, +2010-11-28,29.700000762939453,29.799999237060547,28.700000762939453,28.799999237060547,1177874.0 +2010-11-29,28.799999237060547,28.899999618530273,27.799999237060547,28.100000381469727,1132915.0 +2010-11-30,27.899999618530273,28.0,27.299999237060547,27.5,620689.0 +2010-12-01,27.399999618530273,28.299999237060547,27.399999618530273,28.0,738863.0 +2010-12-02,,,,, +2010-12-05,28.200000762939453,28.200000762939453,28.0,28.100000381469727,237193.0 +2010-12-06,28.100000381469727,28.200000762939453,28.0,28.100000381469727,123885.0 +2010-12-07,,,,, +2010-12-08,28.299999237060547,28.399999618530273,28.100000381469727,28.200000762939453,128859.0 +2010-12-09,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2010-12-12,28.5,28.899999618530273,28.399999618530273,28.700000762939453,238830.0 +2010-12-13,28.799999237060547,28.899999618530273,28.600000381469727,28.799999237060547,220078.0 +2010-12-14,28.899999618530273,29.600000381469727,28.899999618530273,29.399999618530273,704192.0 +2010-12-15,29.399999618530273,29.600000381469727,29.100000381469727,29.200000762939453,248531.0 +2010-12-16,,,,, +2010-12-19,29.299999237060547,29.299999237060547,29.100000381469727,29.200000762939453,122196.0 +2010-12-20,29.200000762939453,29.299999237060547,29.100000381469727,29.299999237060547,127326.0 +2010-12-21,29.299999237060547,29.399999618530273,29.100000381469727,29.299999237060547,189137.0 +2010-12-22,29.299999237060547,29.299999237060547,28.899999618530273,29.0,228609.0 +2010-12-23,29.0,29.0,29.0,29.0,0.0 +2010-12-26,29.100000381469727,29.100000381469727,28.899999618530273,28.899999618530273,158851.0 +2010-12-27,29.0,29.0,28.799999237060547,28.799999237060547,106647.0 +2010-12-28,28.899999618530273,28.899999618530273,28.700000762939453,28.899999618530273,104645.0 +2010-12-29,29.0,29.0,28.799999237060547,28.899999618530273,102902.0 +2010-12-30,,,,, +2011-01-02,29.399999618530273,29.5,29.299999237060547,29.399999618530273,245223.0 +2011-01-03,29.299999237060547,29.5,29.200000762939453,29.399999618530273,136822.0 +2011-01-04,29.5,29.600000381469727,29.399999618530273,29.399999618530273,173378.0 +2011-01-05,29.399999618530273,29.5,29.200000762939453,29.200000762939453,170055.0 +2011-01-06,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2011-01-09,29.700000762939453,30.299999237060547,29.700000762939453,29.799999237060547,833130.0 +2011-01-10,29.899999618530273,29.899999618530273,29.200000762939453,29.399999618530273,325812.0 +2011-01-11,29.399999618530273,29.5,29.299999237060547,29.399999618530273,199093.0 +2011-01-12,29.399999618530273,29.5,29.200000762939453,29.200000762939453,283634.0 +2011-01-13,,,,, +2011-01-16,29.299999237060547,29.299999237060547,29.0,29.200000762939453,258717.0 +2011-01-17,29.100000381469727,29.200000762939453,28.899999618530273,28.899999618530273,262078.0 +2011-01-18,28.899999618530273,28.899999618530273,28.399999618530273,28.700000762939453,189504.0 +2011-01-19,28.200000762939453,28.200000762939453,27.799999237060547,28.100000381469727,322822.0 +2011-01-20,,,,, +2011-01-23,28.100000381469727,28.399999618530273,28.0,28.299999237060547,197079.0 +2011-01-24,28.299999237060547,28.399999618530273,28.200000762939453,28.200000762939453,112019.0 +2011-01-25,28.200000762939453,28.5,28.200000762939453,28.299999237060547,94898.0 +2011-01-26,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,233689.0 +2011-01-27,,,,, +2011-01-30,25.600000381469727,26.700000762939453,25.600000381469727,26.600000381469727,202268.0 +2011-01-31,26.799999237060547,26.799999237060547,26.200000762939453,26.600000381469727,150676.0 +2011-02-01,26.5,26.600000381469727,26.399999618530273,26.5,74340.0 +2011-02-02,26.700000762939453,26.899999618530273,26.600000381469727,26.799999237060547,128680.0 +2011-02-03,,,,, +2011-02-06,27.100000381469727,27.100000381469727,26.899999618530273,27.0,157720.0 +2011-02-07,27.100000381469727,27.200000762939453,27.0,27.100000381469727,118873.0 +2011-02-08,27.200000762939453,27.299999237060547,27.0,27.100000381469727,177618.0 +2011-02-09,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,78395.0 +2011-02-10,,,,, +2011-02-13,27.299999237060547,27.399999618530273,27.200000762939453,27.299999237060547,67407.0 +2011-02-14,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,106522.0 +2011-02-15,27.299999237060547,27.600000381469727,27.200000762939453,27.5,231345.0 +2011-02-16,27.299999237060547,27.299999237060547,26.799999237060547,27.0,163228.0 +2011-02-17,27.0,27.0,27.0,27.0,0.0 +2011-02-20,26.700000762939453,26.799999237060547,26.299999237060547,26.399999618530273,110518.0 +2011-02-21,26.299999237060547,26.399999618530273,26.0,26.200000762939453,104325.0 +2011-02-22,26.100000381469727,26.399999618530273,25.700000762939453,26.399999618530273,168314.0 +2011-02-23,26.799999237060547,27.299999237060547,26.200000762939453,26.5,572424.0 +2011-02-24,26.5,26.5,26.5,26.5,0.0 +2011-02-27,26.600000381469727,26.600000381469727,24.200000762939453,25.100000381469727,215622.0 +2011-02-28,24.950000762939453,25.799999237060547,24.950000762939453,25.600000381469727,201231.0 +2011-03-01,25.899999618530273,25.899999618530273,23.600000381469727,24.5,280560.0 +2011-03-02,24.100000381469727,24.5,23.700000762939453,24.25,238920.0 +2011-03-03,24.25,24.25,24.25,24.25,0.0 +2011-03-06,25.0,25.200000762939453,24.200000762939453,24.799999237060547,219429.0 +2011-03-07,24.600000381469727,24.600000381469727,24.299999237060547,24.600000381469727,160738.0 +2011-03-08,24.5,25.0,24.399999618530273,24.899999618530273,282877.0 +2011-03-09,24.75,25.200000762939453,24.700000762939453,24.850000381469727,227437.0 +2011-03-10,,,,, +2011-03-13,25.600000381469727,26.200000762939453,25.399999618530273,25.5,952875.0 +2011-03-14,25.200000762939453,25.5,25.0,25.299999237060547,543476.0 +2011-03-15,25.0,25.100000381469727,24.5,24.700000762939453,338288.0 +2011-03-16,25.0,25.0,24.700000762939453,24.75,215063.0 +2011-03-17,,,,, +2011-03-20,25.399999618530273,25.899999618530273,25.299999237060547,25.700000762939453,613610.0 +2011-03-21,,,,, +2011-03-22,25.899999618530273,26.700000762939453,25.799999237060547,26.0,695321.0 +2011-03-23,26.100000381469727,26.100000381469727,25.5,25.899999618530273,472664.0 +2011-03-24,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2011-03-27,26.299999237060547,27.100000381469727,26.200000762939453,26.799999237060547,1255325.0 +2011-03-28,26.799999237060547,27.700000762939453,26.5,27.299999237060547,1887375.0 +2011-03-29,27.399999618530273,27.700000762939453,27.200000762939453,27.399999618530273,1024409.0 +2011-03-30,27.399999618530273,27.5,27.0,27.200000762939453,599933.0 +2011-03-31,,,,, +2011-04-03,27.299999237060547,27.299999237060547,27.100000381469727,27.299999237060547,253198.0 +2011-04-04,27.200000762939453,27.200000762939453,26.899999618530273,27.0,395935.0 +2011-04-05,27.0,27.399999618530273,26.899999618530273,27.200000762939453,829862.0 +2011-04-06,27.100000381469727,27.299999237060547,27.0,27.200000762939453,235199.0 +2011-04-07,,,,, +2011-04-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2011-04-11,27.299999237060547,27.299999237060547,27.100000381469727,27.200000762939453,292697.0 +2011-04-12,27.200000762939453,27.200000762939453,26.899999618530273,27.100000381469727,264215.0 +2011-04-13,27.0,27.200000762939453,26.899999618530273,27.100000381469727,191499.0 +2011-04-14,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2011-04-17,27.200000762939453,27.200000762939453,26.899999618530273,27.0,301427.0 +2011-04-18,26.899999618530273,27.200000762939453,26.899999618530273,27.100000381469727,223540.0 +2011-04-19,27.0,27.0,26.600000381469727,26.899999618530273,273611.0 +2011-04-20,26.899999618530273,27.299999237060547,26.799999237060547,27.0,385262.0 +2011-04-21,,,,, +2011-04-24,26.899999618530273,27.100000381469727,26.700000762939453,26.799999237060547,512551.0 +2011-04-25,26.899999618530273,27.0,26.799999237060547,26.899999618530273,541566.0 +2011-04-26,25.799999237060547,26.100000381469727,25.799999237060547,26.100000381469727,524874.0 +2011-04-27,26.100000381469727,26.100000381469727,25.899999618530273,26.0,340105.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,25.799999237060547,26.0,25.799999237060547,26.0,236073.0 +2011-05-03,26.0,26.0,25.799999237060547,25.899999618530273,185069.0 +2011-05-04,26.0,26.200000762939453,25.899999618530273,26.100000381469727,371527.0 +2011-05-05,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,0.0 +2011-05-08,26.299999237060547,26.899999618530273,26.200000762939453,26.600000381469727,1248105.0 +2011-05-09,26.899999618530273,27.5,26.899999618530273,27.0,1444561.0 +2011-05-10,27.100000381469727,27.299999237060547,27.0,27.100000381469727,643037.0 +2011-05-11,27.299999237060547,28.399999618530273,27.299999237060547,27.899999618530273,2100920.0 +2011-05-12,,,,, +2011-05-15,28.0,28.200000762939453,27.5,27.5,782494.0 +2011-05-16,27.200000762939453,27.600000381469727,27.0,27.299999237060547,564097.0 +2011-05-17,27.200000762939453,27.299999237060547,27.0,27.200000762939453,253818.0 +2011-05-18,27.299999237060547,27.399999618530273,27.200000762939453,27.200000762939453,210864.0 +2011-05-19,,,,, +2011-05-22,28.0,28.0,27.5,27.799999237060547,448880.0 +2011-05-23,27.600000381469727,27.899999618530273,27.5,27.700000762939453,527499.0 +2011-05-24,27.700000762939453,28.0,27.5,27.600000381469727,195522.0 +2011-05-25,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,174225.0 +2011-05-26,,,,, +2011-05-29,27.899999618530273,29.5,27.700000762939453,28.700000762939453,2579925.0 +2011-05-30,28.799999237060547,28.899999618530273,28.299999237060547,28.600000381469727,607068.0 +2011-05-31,28.600000381469727,28.700000762939453,28.0,28.299999237060547,399379.0 +2011-06-01,28.200000762939453,28.399999618530273,27.700000762939453,28.0,541426.0 +2011-06-02,,,,, +2011-06-05,27.200000762939453,27.399999618530273,26.899999618530273,27.200000762939453,275135.0 +2011-06-06,27.200000762939453,27.299999237060547,27.0,27.0,186698.0 +2011-06-07,27.100000381469727,27.200000762939453,26.799999237060547,27.0,281861.0 +2011-06-08,26.899999618530273,26.899999618530273,26.399999618530273,26.799999237060547,227738.0 +2011-06-09,,,,, +2011-06-12,26.600000381469727,26.899999618530273,26.5,26.899999618530273,133005.0 +2011-06-13,26.799999237060547,27.600000381469727,26.700000762939453,27.600000381469727,1821534.0 +2011-06-14,27.399999618530273,27.700000762939453,27.0,27.100000381469727,488195.0 +2011-06-15,27.200000762939453,27.399999618530273,26.899999618530273,26.899999618530273,220390.0 +2011-06-16,,,,, +2011-06-19,27.0,27.0,26.600000381469727,26.799999237060547,85057.0 +2011-06-20,26.600000381469727,26.600000381469727,26.299999237060547,26.299999237060547,196475.0 +2011-06-21,26.600000381469727,26.600000381469727,26.399999618530273,26.399999618530273,152143.0 +2011-06-22,26.5,26.700000762939453,25.899999618530273,26.0,778600.0 +2011-06-23,,,,, +2011-06-26,25.700000762939453,26.299999237060547,25.700000762939453,26.299999237060547,251135.0 +2011-06-27,26.399999618530273,26.399999618530273,26.200000762939453,26.200000762939453,122239.0 +2011-06-28,26.299999237060547,26.5,26.100000381469727,26.399999618530273,204169.0 +2011-06-29,26.399999618530273,26.899999618530273,26.200000762939453,26.5,260140.0 +2011-06-30,,,,, +2011-07-03,27.100000381469727,27.100000381469727,26.799999237060547,27.0,102087.0 +2011-07-04,27.0,27.0,26.700000762939453,26.700000762939453,64077.0 +2011-07-05,26.799999237060547,27.0,26.700000762939453,26.899999618530273,111736.0 +2011-07-06,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,100591.0 +2011-07-07,,,,, +2011-07-10,26.600000381469727,26.700000762939453,25.799999237060547,26.399999618530273,105092.0 +2011-07-11,26.5,26.5,26.100000381469727,26.200000762939453,60049.0 +2011-07-12,26.0,26.0,25.799999237060547,25.899999618530273,91128.0 +2011-07-13,26.100000381469727,26.200000762939453,26.0,26.200000762939453,90880.0 +2011-07-14,,,,, +2011-07-17,26.299999237060547,26.299999237060547,25.799999237060547,25.899999618530273,82484.0 +2011-07-18,25.799999237060547,25.799999237060547,25.600000381469727,25.799999237060547,122035.0 +2011-07-19,25.799999237060547,25.899999618530273,25.700000762939453,25.899999618530273,42435.0 +2011-07-20,26.0,26.0,25.799999237060547,25.899999618530273,39698.0 +2011-07-21,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0 +2011-07-24,26.0,26.799999237060547,26.0,26.200000762939453,98204.0 +2011-07-25,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,55716.0 +2011-07-26,26.100000381469727,26.799999237060547,26.0,26.399999618530273,145409.0 +2011-07-27,26.299999237060547,26.299999237060547,25.799999237060547,25.799999237060547,182103.0 +2011-07-28,,,,, +2011-07-31,25.600000381469727,25.899999618530273,25.600000381469727,25.799999237060547,85831.0 +2011-08-01,25.799999237060547,26.0,25.799999237060547,26.0,79570.0 +2011-08-02,25.899999618530273,25.899999618530273,25.700000762939453,25.799999237060547,69581.0 +2011-08-03,25.5,26.200000762939453,25.5,25.899999618530273,103413.0 +2011-08-04,,,,, +2011-08-07,24.399999618530273,25.5,24.399999618530273,24.549999237060547,75359.0 +2011-08-08,24.649999618530273,24.649999618530273,24.100000381469727,24.450000762939453,85728.0 +2011-08-09,23.899999618530273,24.149999618530273,23.5,24.0,193998.0 +2011-08-10,24.450000762939453,24.5,24.0,24.049999237060547,196508.0 +2011-08-11,,,,, +2011-08-14,24.299999237060547,24.75,24.200000762939453,24.25,75227.0 +2011-08-15,24.350000381469727,24.549999237060547,24.149999618530273,24.200000762939453,37335.0 +2011-08-16,24.399999618530273,24.399999618530273,24.100000381469727,24.25,34329.0 +2011-08-17,24.350000381469727,24.450000762939453,24.149999618530273,24.450000762939453,73863.0 +2011-08-18,,,,, +2011-08-21,24.0,24.700000762939453,23.649999618530273,23.799999237060547,114079.0 +2011-08-22,23.899999618530273,23.950000762939453,23.700000762939453,23.899999618530273,101679.0 +2011-08-23,24.0,24.0,23.600000381469727,23.75,186115.0 +2011-08-24,23.899999618530273,23.899999618530273,23.75,23.799999237060547,62911.0 +2011-08-25,,,,, +2011-08-28,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0 +2011-09-01,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0 +2011-09-04,24.0,24.700000762939453,24.0,24.5,117896.0 +2011-09-05,24.100000381469727,24.399999618530273,24.0,24.049999237060547,88214.0 +2011-09-06,24.0,24.149999618530273,23.950000762939453,24.0,188490.0 +2011-09-07,24.149999618530273,24.200000762939453,24.049999237060547,24.100000381469727,66757.0 +2011-09-08,,,,, +2011-09-11,24.049999237060547,24.149999618530273,24.049999237060547,24.100000381469727,80262.0 +2011-09-12,24.0,24.0,23.799999237060547,23.799999237060547,124507.0 +2011-09-13,24.0,24.0,23.850000381469727,23.950000762939453,71015.0 +2011-09-14,24.0,24.0,23.950000762939453,24.0,40010.0 +2011-09-15,,,,, +2011-09-18,24.25,24.799999237060547,24.100000381469727,24.399999618530273,415297.0 +2011-09-19,24.25,24.299999237060547,24.149999618530273,24.149999618530273,121477.0 +2011-09-20,24.200000762939453,24.299999237060547,24.200000762939453,24.200000762939453,120249.0 +2011-09-21,24.25,25.100000381469727,24.25,24.5,613712.0 +2011-09-22,24.5,24.5,24.5,24.5,0.0 +2011-09-25,24.25,24.350000381469727,24.149999618530273,24.25,145735.0 +2011-09-26,24.350000381469727,24.399999618530273,24.100000381469727,24.399999618530273,154591.0 +2011-09-27,24.399999618530273,24.549999237060547,24.350000381469727,24.549999237060547,155296.0 +2011-09-28,24.649999618530273,24.649999618530273,24.399999618530273,24.5,139255.0 +2011-09-29,24.5,24.5,24.5,24.5,0.0 +2011-10-02,24.700000762939453,25.100000381469727,24.600000381469727,24.700000762939453,421709.0 +2011-10-03,24.5,24.75,24.0,24.399999618530273,170091.0 +2011-10-04,24.0,24.200000762939453,23.899999618530273,24.200000762939453,132428.0 +2011-10-05,24.200000762939453,24.299999237060547,24.100000381469727,24.149999618530273,96266.0 +2011-10-06,,,,, +2011-10-09,24.5,24.700000762939453,24.399999618530273,24.5,131755.0 +2011-10-10,24.600000381469727,24.700000762939453,24.549999237060547,24.600000381469727,111432.0 +2011-10-11,24.600000381469727,24.700000762939453,24.399999618530273,24.450000762939453,151934.0 +2011-10-12,24.450000762939453,24.600000381469727,24.399999618530273,24.450000762939453,100774.0 +2011-10-13,,,,, +2011-10-16,24.549999237060547,24.549999237060547,24.299999237060547,24.350000381469727,108533.0 +2011-10-17,24.299999237060547,24.399999618530273,24.149999618530273,24.350000381469727,61525.0 +2011-10-18,24.25,24.299999237060547,24.100000381469727,24.299999237060547,78485.0 +2011-10-19,24.200000762939453,24.200000762939453,24.0,24.100000381469727,106162.0 +2011-10-20,,,,, +2011-10-23,24.049999237060547,24.25,24.049999237060547,24.25,62357.0 +2011-10-24,24.299999237060547,24.299999237060547,24.149999618530273,24.25,79051.0 +2011-10-25,24.200000762939453,24.299999237060547,24.100000381469727,24.25,86492.0 +2011-10-26,24.149999618530273,24.25,24.149999618530273,24.200000762939453,63060.0 +2011-10-27,,,,, +2011-10-30,24.450000762939453,24.450000762939453,24.200000762939453,24.350000381469727,57314.0 +2011-10-31,24.299999237060547,24.399999618530273,24.25,24.350000381469727,36810.0 +2011-11-01,24.25,24.350000381469727,24.0,24.0,70893.0 +2011-11-02,24.149999618530273,24.299999237060547,24.049999237060547,24.200000762939453,101258.0 +2011-11-03,,,,, +2011-11-06,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0 +2011-11-10,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0.0 +2011-11-13,24.299999237060547,24.75,24.299999237060547,24.549999237060547,218650.0 +2011-11-14,24.700000762939453,25.100000381469727,24.549999237060547,24.549999237060547,165337.0 +2011-11-15,24.600000381469727,24.649999618530273,24.5,24.649999618530273,35749.0 +2011-11-16,24.700000762939453,25.200000762939453,24.649999618530273,24.649999618530273,201288.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,24.649999618530273,24.700000762939453,24.399999618530273,24.5,170708.0 +2011-11-22,24.399999618530273,24.600000381469727,24.399999618530273,24.5,100676.0 +2011-11-23,24.5,24.5,24.5,24.5,0.0 +2011-11-24,24.5,24.5,24.5,24.5,0.0 +2011-11-27,24.5,24.649999618530273,24.399999618530273,24.600000381469727,43174.0 +2011-11-28,24.600000381469727,24.700000762939453,24.450000762939453,24.450000762939453,129562.0 +2011-11-29,24.5,24.5,24.299999237060547,24.5,89617.0 +2011-11-30,24.5,24.600000381469727,24.399999618530273,24.549999237060547,55191.0 +2011-12-01,,,,, +2011-12-04,24.950000762939453,26.299999237060547,24.950000762939453,26.0,699972.0 +2011-12-05,25.799999237060547,26.200000762939453,25.600000381469727,25.899999618530273,270834.0 +2011-12-06,25.899999618530273,26.0,25.5,25.600000381469727,202512.0 +2011-12-07,25.600000381469727,25.899999618530273,25.5,25.899999618530273,156807.0 +2011-12-08,,,,, +2011-12-11,26.100000381469727,26.200000762939453,25.899999618530273,26.0,228761.0 +2011-12-12,26.0,26.299999237060547,25.5,26.299999237060547,230752.0 +2011-12-13,26.100000381469727,28.100000381469727,25.299999237060547,26.299999237060547,1279692.0 +2011-12-14,26.700000762939453,27.399999618530273,26.0,26.700000762939453,968627.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,27.0,27.100000381469727,26.700000762939453,26.899999618530273,253108.0 +2011-12-20,26.899999618530273,26.899999618530273,26.5,26.700000762939453,326024.0 +2011-12-21,26.799999237060547,27.100000381469727,26.5,26.600000381469727,252782.0 +2011-12-22,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2011-12-25,26.600000381469727,27.0,26.600000381469727,26.799999237060547,337072.0 +2011-12-26,27.0,27.299999237060547,26.799999237060547,27.299999237060547,493689.0 +2011-12-27,27.299999237060547,27.600000381469727,26.799999237060547,26.899999618530273,444081.0 +2011-12-28,26.899999618530273,26.899999618530273,26.5,26.600000381469727,210782.0 +2011-12-29,,,,, +2012-01-01,26.5,26.600000381469727,26.200000762939453,26.399999618530273,100144.0 +2012-01-02,26.299999237060547,26.799999237060547,26.100000381469727,26.799999237060547,231023.0 +2012-01-03,26.700000762939453,27.399999618530273,26.700000762939453,26.899999618530273,615818.0 +2012-01-04,26.899999618530273,27.100000381469727,26.600000381469727,26.600000381469727,315564.0 +2012-01-05,,,,, +2012-01-08,26.5,26.600000381469727,26.200000762939453,26.399999618530273,232715.0 +2012-01-09,26.299999237060547,26.299999237060547,26.100000381469727,26.200000762939453,120441.0 +2012-01-10,26.200000762939453,26.399999618530273,26.100000381469727,26.200000762939453,337700.0 +2012-01-11,26.200000762939453,26.399999618530273,26.0,26.200000762939453,319617.0 +2012-01-12,,,,, +2012-01-15,26.299999237060547,26.299999237060547,26.0,26.100000381469727,261003.0 +2012-01-16,26.0,26.100000381469727,25.700000762939453,25.799999237060547,288478.0 +2012-01-17,25.799999237060547,26.0,25.600000381469727,25.799999237060547,217661.0 +2012-01-18,25.5,26.0,25.5,25.799999237060547,137134.0 +2012-01-19,,,,, +2012-01-22,26.399999618530273,26.5,26.200000762939453,26.399999618530273,324793.0 +2012-01-23,26.5,26.600000381469727,26.299999237060547,26.5,216008.0 +2012-01-24,26.5,26.600000381469727,26.299999237060547,26.5,171358.0 +2012-01-25,26.5,26.700000762939453,26.399999618530273,26.600000381469727,322286.0 +2012-01-26,,,,, +2012-01-29,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2012-01-30,27.0,27.200000762939453,26.600000381469727,26.899999618530273,336756.0 +2012-01-31,26.899999618530273,27.399999618530273,26.899999618530273,27.0,557197.0 +2012-02-01,27.0,28.200000762939453,27.0,27.700000762939453,940168.0 +2012-02-02,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2012-02-05,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,265573.0 +2012-02-06,27.5,27.600000381469727,27.200000762939453,27.600000381469727,384862.0 +2012-02-07,28.100000381469727,28.200000762939453,27.600000381469727,27.700000762939453,753524.0 +2012-02-08,27.600000381469727,27.799999237060547,27.5,27.600000381469727,262876.0 +2012-02-09,,,,, +2012-02-12,27.399999618530273,27.600000381469727,27.299999237060547,27.5,198245.0 +2012-02-13,27.5,27.5,27.299999237060547,27.299999237060547,165478.0 +2012-02-14,27.399999618530273,27.5,27.0,27.100000381469727,262033.0 +2012-02-15,27.200000762939453,27.299999237060547,27.100000381469727,27.200000762939453,128168.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,28.200000762939453,28.700000762939453,28.0,28.600000381469727,783863.0 +2012-02-21,28.799999237060547,28.799999237060547,28.100000381469727,28.200000762939453,887356.0 +2012-02-22,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-02-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2012-02-26,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,400936.0 +2012-02-27,28.200000762939453,28.5,28.200000762939453,28.399999618530273,386677.0 +2012-02-28,28.299999237060547,28.799999237060547,27.299999237060547,28.200000762939453,825786.0 +2012-02-29,28.299999237060547,28.700000762939453,28.0,28.399999618530273,684649.0 +2012-03-01,,,,, +2012-03-04,29.0,29.399999618530273,28.5,29.399999618530273,646080.0 +2012-03-05,29.200000762939453,30.600000381469727,29.100000381469727,29.799999237060547,1215331.0 +2012-03-06,29.899999618530273,30.399999618530273,29.799999237060547,30.100000381469727,688215.0 +2012-03-07,29.600000381469727,30.0,29.399999618530273,30.0,526387.0 +2012-03-08,,,,, +2012-03-11,30.399999618530273,31.100000381469727,30.100000381469727,31.100000381469727,821871.0 +2012-03-12,31.100000381469727,31.200000762939453,30.5,30.600000381469727,703485.0 +2012-03-13,30.700000762939453,30.899999618530273,30.399999618530273,30.600000381469727,615287.0 +2012-03-14,30.5,31.0,30.5,30.700000762939453,263992.0 +2012-03-15,,,,, +2012-03-18,31.200000762939453,31.399999618530273,30.799999237060547,31.0,590586.0 +2012-03-19,31.200000762939453,31.200000762939453,30.799999237060547,31.200000762939453,482981.0 +2012-03-20,31.0,31.100000381469727,30.799999237060547,31.0,352809.0 +2012-03-21,30.799999237060547,31.100000381469727,30.799999237060547,31.0,312459.0 +2012-03-22,,,,, +2012-03-25,31.200000762939453,33.0,31.200000762939453,32.0,2967778.0 +2012-03-26,30.299999237060547,30.700000762939453,29.899999618530273,29.899999618530273,869098.0 +2012-03-27,30.0,30.0,29.200000762939453,29.299999237060547,632121.0 +2012-03-28,29.100000381469727,29.299999237060547,28.799999237060547,29.100000381469727,318974.0 +2012-03-29,,,,, +2012-04-01,29.299999237060547,29.5,29.100000381469727,29.299999237060547,246079.0 +2012-04-02,29.299999237060547,29.5,29.100000381469727,29.399999618530273,384935.0 +2012-04-03,29.200000762939453,29.5,29.100000381469727,29.399999618530273,358660.0 +2012-04-04,29.399999618530273,29.399999618530273,29.200000762939453,29.399999618530273,422076.0 +2012-04-05,,,,, +2012-04-08,29.600000381469727,29.600000381469727,28.200000762939453,28.899999618530273,457741.0 +2012-04-09,28.799999237060547,28.899999618530273,28.399999618530273,28.899999618530273,215749.0 +2012-04-10,28.899999618530273,29.0,28.399999618530273,28.5,123600.0 +2012-04-11,28.299999237060547,28.299999237060547,27.0,28.100000381469727,333704.0 +2012-04-12,,,,, +2012-04-15,27.700000762939453,28.200000762939453,27.700000762939453,27.700000762939453,178678.0 +2012-04-16,27.700000762939453,27.899999618530273,27.299999237060547,27.600000381469727,156991.0 +2012-04-17,27.799999237060547,28.0,27.799999237060547,27.899999618530273,106868.0 +2012-04-18,28.399999618530273,28.700000762939453,28.200000762939453,28.399999618530273,343433.0 +2012-04-19,,,,, +2012-04-22,28.899999618530273,28.899999618530273,28.299999237060547,28.299999237060547,176359.0 +2012-04-23,28.5,28.5,28.100000381469727,28.200000762939453,179080.0 +2012-04-24,28.200000762939453,28.299999237060547,28.0,28.299999237060547,112649.0 +2012-04-25,28.399999618530273,28.5,28.100000381469727,28.299999237060547,85177.0 +2012-04-26,,,,, +2012-04-29,28.299999237060547,28.299999237060547,28.0,28.100000381469727,107468.0 +2012-04-30,28.100000381469727,28.200000762939453,27.799999237060547,28.200000762939453,104248.0 +2012-05-01,28.0,28.200000762939453,27.899999618530273,28.0,56855.0 +2012-05-02,28.200000762939453,28.600000381469727,28.200000762939453,28.600000381469727,183234.0 +2012-05-03,,,,, +2012-05-06,28.100000381469727,28.299999237060547,28.0,28.0,159907.0 +2012-05-07,28.0,28.299999237060547,27.899999618530273,28.299999237060547,120037.0 +2012-05-08,28.100000381469727,28.299999237060547,28.0,28.100000381469727,35289.0 +2012-05-09,28.0,28.0,27.200000762939453,27.5,165168.0 +2012-05-10,27.5,27.5,27.5,27.5,0.0 +2012-05-13,27.700000762939453,27.700000762939453,27.100000381469727,27.399999618530273,62453.0 +2012-05-14,27.100000381469727,27.5,26.799999237060547,26.799999237060547,83462.0 +2012-05-15,26.700000762939453,27.100000381469727,26.700000762939453,27.100000381469727,27556.0 +2012-05-16,26.700000762939453,27.299999237060547,26.5,27.299999237060547,138582.0 +2012-05-17,,,,, +2012-05-20,27.0,27.399999618530273,26.799999237060547,27.399999618530273,74544.0 +2012-05-21,27.299999237060547,27.399999618530273,27.100000381469727,27.399999618530273,80122.0 +2012-05-22,27.5,27.600000381469727,27.200000762939453,27.5,96093.0 +2012-05-23,27.200000762939453,27.299999237060547,27.0,27.299999237060547,53107.0 +2012-05-24,,,,, +2012-05-27,26.899999618530273,26.899999618530273,26.700000762939453,26.700000762939453,69256.0 +2012-05-28,27.0,27.100000381469727,26.700000762939453,27.100000381469727,71884.0 +2012-05-29,27.200000762939453,27.200000762939453,26.700000762939453,26.700000762939453,25179.0 +2012-05-30,26.700000762939453,26.700000762939453,26.399999618530273,26.600000381469727,47624.0 +2012-05-31,,,,, +2012-06-03,25.5,25.799999237060547,25.200000762939453,25.5,47968.0 +2012-06-04,25.299999237060547,25.5,25.200000762939453,25.5,42860.0 +2012-06-05,25.5,25.5,25.399999618530273,25.399999618530273,31250.0 +2012-06-06,25.299999237060547,25.600000381469727,25.100000381469727,25.600000381469727,141503.0 +2012-06-07,,,,, +2012-06-10,25.399999618530273,26.0,25.399999618530273,25.899999618530273,93882.0 +2012-06-11,26.100000381469727,26.100000381469727,25.899999618530273,26.0,34251.0 +2012-06-12,25.899999618530273,25.899999618530273,25.799999237060547,25.899999618530273,17128.0 +2012-06-13,25.799999237060547,26.200000762939453,25.700000762939453,25.899999618530273,35667.0 +2012-06-14,,,,, +2012-06-17,25.700000762939453,26.0,25.700000762939453,26.0,61323.0 +2012-06-18,26.100000381469727,26.100000381469727,25.899999618530273,26.0,123970.0 +2012-06-19,26.100000381469727,26.5,26.0,26.299999237060547,75452.0 +2012-06-20,26.299999237060547,26.299999237060547,26.200000762939453,26.200000762939453,24902.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-06-26,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-06-27,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-06-28,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-07-01,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2012-07-02,25.899999618530273,26.0,25.5,25.799999237060547,50705.0 +2012-07-03,25.799999237060547,26.0,25.700000762939453,25.799999237060547,24436.0 +2012-07-04,25.899999618530273,25.899999618530273,25.700000762939453,25.700000762939453,19339.0 +2012-07-05,,,,, +2012-07-08,26.0,26.399999618530273,25.899999618530273,26.399999618530273,59755.0 +2012-07-09,26.0,26.399999618530273,26.0,26.399999618530273,53953.0 +2012-07-10,26.399999618530273,26.600000381469727,26.0,26.5,35460.0 +2012-07-11,26.299999237060547,26.5,26.0,26.0,40269.0 +2012-07-12,,,,, +2012-07-15,26.5,26.899999618530273,26.0,26.899999618530273,169657.0 +2012-07-16,27.0,27.0,26.0,26.700000762939453,235357.0 +2012-07-17,28.0,28.200000762939453,27.399999618530273,28.0,355431.0 +2012-07-18,28.0,28.299999237060547,27.299999237060547,28.299999237060547,190128.0 +2012-07-19,,,,, +2012-07-22,28.200000762939453,28.399999618530273,27.899999618530273,28.0,65952.0 +2012-07-23,27.600000381469727,28.100000381469727,27.299999237060547,27.399999618530273,184964.0 +2012-07-24,27.100000381469727,27.899999618530273,27.100000381469727,27.399999618530273,248254.0 +2012-07-25,27.399999618530273,27.5,27.299999237060547,27.5,49789.0 +2012-07-26,,,,, +2012-07-29,27.799999237060547,28.0,27.5,27.5,77325.0 +2012-07-30,27.700000762939453,28.100000381469727,27.600000381469727,27.600000381469727,151182.0 +2012-07-31,27.700000762939453,27.799999237060547,27.5,27.600000381469727,133134.0 +2012-08-01,27.600000381469727,28.100000381469727,27.5,28.0,168231.0 +2012-08-02,,,,, +2012-08-05,27.899999618530273,28.0,27.700000762939453,27.700000762939453,146246.0 +2012-08-06,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,141405.0 +2012-08-07,27.5,28.0,27.0,28.0,391484.0 +2012-08-08,28.0,28.299999237060547,27.799999237060547,28.100000381469727,165653.0 +2012-08-09,,,,, +2012-08-12,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,80825.0 +2012-08-13,28.0,28.0,27.600000381469727,27.700000762939453,93747.0 +2012-08-14,27.700000762939453,28.799999237060547,27.700000762939453,28.5,755361.0 +2012-08-15,28.5,29.100000381469727,28.200000762939453,28.700000762939453,551834.0 +2012-08-16,,,,, +2012-08-19,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2012-08-23,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2012-08-26,28.899999618530273,29.600000381469727,28.799999237060547,29.299999237060547,147225.0 +2012-08-27,29.100000381469727,29.200000762939453,28.700000762939453,28.700000762939453,227859.0 +2012-08-28,29.0,29.200000762939453,28.700000762939453,28.799999237060547,112306.0 +2012-08-29,29.0,29.299999237060547,28.799999237060547,28.899999618530273,125578.0 +2012-08-30,,,,, +2012-09-02,28.200000762939453,28.700000762939453,28.200000762939453,28.5,329547.0 +2012-09-03,28.5,31.0,28.5,29.700000762939453,1292431.0 +2012-09-04,30.0,30.0,28.899999618530273,29.200000762939453,676697.0 +2012-09-05,,,,, +2012-09-06,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0 +2012-09-09,30.299999237060547,33.20000076293945,30.299999237060547,32.099998474121094,1843867.0 +2012-09-10,32.0,32.0,30.700000762939453,30.799999237060547,551267.0 +2012-09-11,30.899999618530273,31.399999618530273,30.600000381469727,30.799999237060547,236574.0 +2012-09-12,31.200000762939453,31.5,30.700000762939453,30.700000762939453,141953.0 +2012-09-13,,,,, +2012-09-16,31.0,31.100000381469727,30.399999618530273,30.5,141134.0 +2012-09-17,30.5,31.399999618530273,30.299999237060547,31.0,440574.0 +2012-09-18,30.799999237060547,30.799999237060547,29.799999237060547,30.100000381469727,1438546.0 +2012-09-19,30.299999237060547,30.399999618530273,29.600000381469727,29.600000381469727,336821.0 +2012-09-20,,,,, +2012-09-24,29.200000762939453,29.299999237060547,28.100000381469727,28.200000762939453,323319.0 +2012-09-25,28.399999618530273,28.899999618530273,28.0,28.100000381469727,326190.0 +2012-09-26,28.299999237060547,30.799999237060547,27.799999237060547,30.799999237060547,847671.0 +2012-09-27,,,,, +2012-09-30,29.0,29.700000762939453,28.799999237060547,29.100000381469727,218493.0 +2012-10-01,29.700000762939453,29.899999618530273,29.0,29.5,339290.0 +2012-10-02,29.299999237060547,30.0,29.299999237060547,29.399999618530273,364905.0 +2012-10-03,29.399999618530273,29.799999237060547,29.200000762939453,29.299999237060547,294732.0 +2012-10-04,,,,, +2012-10-07,30.100000381469727,30.100000381469727,29.700000762939453,29.700000762939453,130009.0 +2012-10-08,29.700000762939453,30.899999618530273,29.100000381469727,29.399999618530273,503761.0 +2012-10-09,29.799999237060547,30.700000762939453,28.5,28.5,549229.0 +2012-10-10,29.100000381469727,30.600000381469727,29.100000381469727,30.0,667812.0 +2012-10-11,,,,, +2012-10-14,29.700000762939453,31.0,29.700000762939453,30.299999237060547,536398.0 +2012-10-15,30.5,31.799999237060547,30.5,31.200000762939453,640950.0 +2012-10-16,32.20000076293945,33.0,31.899999618530273,32.29999923706055,1569321.0 +2012-10-17,32.599998474121094,33.400001525878906,32.29999923706055,32.900001525878906,348480.0 +2012-10-18,,,,, +2012-10-21,32.79999923706055,32.79999923706055,31.899999618530273,31.899999618530273,284304.0 +2012-10-22,31.899999618530273,32.599998474121094,31.799999237060547,32.099998474121094,445976.0 +2012-10-23,32.0,32.099998474121094,31.5,31.5,474802.0 +2012-10-24,31.399999618530273,33.20000076293945,31.399999618530273,32.5,706455.0 +2012-10-25,,,,, +2012-10-28,32.5,32.5,32.5,32.5,0.0 +2012-11-01,32.5,32.5,32.5,32.5,0.0 +2012-11-04,33.099998474121094,34.0,32.79999923706055,32.79999923706055,376732.0 +2012-11-05,32.79999923706055,33.5,32.599998474121094,33.5,288373.0 +2012-11-06,33.599998474121094,35.20000076293945,33.599998474121094,34.20000076293945,659582.0 +2012-11-07,34.900001525878906,35.900001525878906,34.20000076293945,34.599998474121094,549471.0 +2012-11-08,,,,, +2012-11-11,34.400001525878906,34.70000076293945,33.599998474121094,33.70000076293945,184704.0 +2012-11-12,33.599998474121094,33.70000076293945,33.29999923706055,33.400001525878906,77051.0 +2012-11-13,33.20000076293945,33.900001525878906,33.20000076293945,33.5,56151.0 +2012-11-14,33.400001525878906,33.79999923706055,33.0,33.099998474121094,93465.0 +2012-11-15,,,,, +2012-11-18,33.099998474121094,33.900001525878906,33.099998474121094,33.599998474121094,196555.0 +2012-11-19,33.599998474121094,33.70000076293945,32.79999923706055,32.900001525878906,142756.0 +2012-11-20,33.29999923706055,33.29999923706055,32.29999923706055,32.29999923706055,68544.0 +2012-11-21,32.400001525878906,32.70000076293945,31.799999237060547,32.099998474121094,206883.0 +2012-11-22,,,,, +2012-11-25,32.400001525878906,32.5,31.100000381469727,31.5,252715.0 +2012-11-26,31.899999618530273,32.0,30.5,31.299999237060547,265255.0 +2012-11-27,30.100000381469727,31.0,30.100000381469727,30.200000762939453,352154.0 +2012-11-28,30.200000762939453,31.0,30.0,30.100000381469727,200865.0 +2012-11-29,,,,, +2012-12-02,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2012-12-03,32.29999923706055,32.79999923706055,32.29999923706055,32.70000076293945,101207.0 +2012-12-04,32.400001525878906,33.0,32.29999923706055,32.79999923706055,67849.0 +2012-12-05,32.599998474121094,32.70000076293945,32.5,32.5,38467.0 +2012-12-06,32.5,32.5,32.5,32.5,0.0 +2012-12-09,32.5,32.5,32.5,32.5,0.0 +2012-12-10,32.20000076293945,32.5,32.099998474121094,32.29999923706055,12265.0 +2012-12-11,32.5,32.79999923706055,32.0,32.099998474121094,27018.0 +2012-12-12,32.29999923706055,32.29999923706055,32.0,32.099998474121094,63058.0 +2012-12-13,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2012-12-16,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2012-12-17,32.0,32.0,31.700000762939453,32.0,27696.0 +2012-12-18,32.099998474121094,32.20000076293945,31.700000762939453,31.700000762939453,41871.0 +2012-12-19,32.0,32.29999923706055,31.600000381469727,32.29999923706055,120920.0 +2012-12-20,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2012-12-23,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2012-12-24,31.700000762939453,31.700000762939453,31.399999618530273,31.5,94041.0 +2012-12-25,31.5,31.5,31.200000762939453,31.200000762939453,28048.0 +2012-12-26,31.700000762939453,32.0,31.100000381469727,32.0,111433.0 +2012-12-27,32.0,32.0,32.0,32.0,0.0 +2012-12-30,32.0,32.0,32.0,32.0,0.0 +2012-12-31,31.100000381469727,32.5,30.700000762939453,31.700000762939453,358982.0 +2013-01-01,32.20000076293945,32.79999923706055,31.600000381469727,32.099998474121094,130862.0 +2013-01-02,32.400001525878906,32.599998474121094,32.0,32.0,319424.0 +2013-01-03,32.0,32.0,32.0,32.0,0.0 +2013-01-06,32.0,32.0,32.0,32.0,0.0 +2013-01-07,32.70000076293945,33.0,32.5,32.599998474121094,90698.0 +2013-01-08,32.900001525878906,32.900001525878906,32.29999923706055,32.5,88944.0 +2013-01-09,32.5,33.0,32.29999923706055,33.0,108212.0 +2013-01-10,33.0,33.0,33.0,33.0,0.0 +2013-01-13,33.0,33.0,33.0,33.0,0.0 +2013-01-14,33.400001525878906,33.5,33.20000076293945,33.20000076293945,63387.0 +2013-01-15,33.29999923706055,33.29999923706055,32.900001525878906,32.900001525878906,100756.0 +2013-01-16,33.0,33.70000076293945,33.0,33.400001525878906,268071.0 +2013-01-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2013-01-20,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2013-01-21,33.099998474121094,33.29999923706055,32.5,33.0,74441.0 +2013-01-22,33.0,33.79999923706055,33.0,33.599998474121094,171309.0 +2013-01-23,33.5,33.599998474121094,33.29999923706055,33.5,47778.0 +2013-01-24,33.5,33.5,33.5,33.5,0.0 +2013-01-27,33.5,33.5,33.5,33.5,0.0 +2013-01-28,33.29999923706055,33.400001525878906,33.0,33.0,85889.0 +2013-01-29,33.29999923706055,33.29999923706055,33.0,33.20000076293945,22781.0 +2013-01-30,33.400001525878906,33.5,33.0,33.5,355634.0 +2013-01-31,33.5,33.5,33.5,33.5,0.0 +2013-02-03,33.5,33.5,33.5,33.5,0.0 +2013-02-04,33.29999923706055,33.29999923706055,33.099998474121094,33.099998474121094,54397.0 +2013-02-05,33.0,33.099998474121094,32.0,32.599998474121094,141411.0 +2013-02-06,33.099998474121094,33.099998474121094,32.20000076293945,32.20000076293945,89490.0 +2013-02-07,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2013-02-10,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2013-02-11,32.29999923706055,32.5,32.099998474121094,32.29999923706055,25743.0 +2013-02-12,32.20000076293945,32.29999923706055,32.0,32.29999923706055,15296.0 +2013-02-13,32.20000076293945,32.400001525878906,32.20000076293945,32.29999923706055,14927.0 +2013-02-14,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2013-02-17,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2013-02-18,32.400001525878906,32.599998474121094,32.400001525878906,32.400001525878906,19339.0 +2013-02-19,33.0,33.0,32.599998474121094,32.70000076293945,210817.0 +2013-02-20,32.599998474121094,33.0,32.599998474121094,32.70000076293945,35744.0 +2013-02-21,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0 +2013-02-24,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0 +2013-02-25,32.70000076293945,33.0,32.70000076293945,32.79999923706055,71708.0 +2013-02-26,32.599998474121094,32.70000076293945,32.099998474121094,32.29999923706055,35568.0 +2013-02-27,32.5,32.599998474121094,32.5,32.599998474121094,23739.0 +2013-02-28,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2013-03-03,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2013-03-04,32.099998474121094,32.099998474121094,31.0,31.0,96906.0 +2013-03-05,32.0,32.599998474121094,32.0,32.0,22926.0 +2013-03-06,32.29999923706055,33.0,32.0,32.099998474121094,198661.0 +2013-03-07,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2013-03-10,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2013-03-11,31.899999618530273,32.20000076293945,31.799999237060547,32.20000076293945,91558.0 +2013-03-12,32.20000076293945,32.29999923706055,32.099998474121094,32.29999923706055,83774.0 +2013-03-13,32.0,32.29999923706055,32.0,32.29999923706055,10315.0 +2013-03-14,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2013-03-17,32.29999923706055,32.29999923706055,32.20000076293945,32.29999923706055,31854.0 +2013-03-18,32.29999923706055,32.29999923706055,32.0,32.099998474121094,118269.0 +2013-03-19,32.099998474121094,32.29999923706055,32.0,32.29999923706055,27246.0 +2013-03-20,32.29999923706055,32.29999923706055,31.899999618530273,32.0,103195.0 +2013-03-21,,,,, +2013-03-24,32.29999923706055,32.400001525878906,32.0,32.20000076293945,85175.0 +2013-03-25,32.20000076293945,32.400001525878906,32.20000076293945,32.20000076293945,41928.0 +2013-03-26,32.599998474121094,32.599998474121094,32.099998474121094,32.400001525878906,29474.0 +2013-03-27,32.099998474121094,32.5,31.899999618530273,31.899999618530273,130048.0 +2013-03-28,,,,, +2013-03-31,32.099998474121094,32.29999923706055,32.099998474121094,32.29999923706055,49970.0 +2013-04-01,32.20000076293945,33.0,32.20000076293945,33.0,164776.0 +2013-04-02,32.599998474121094,32.900001525878906,32.599998474121094,32.79999923706055,72140.0 +2013-04-03,32.70000076293945,33.099998474121094,32.70000076293945,33.099998474121094,150795.0 +2013-04-04,,,,, +2013-04-07,32.5,32.70000076293945,32.400001525878906,32.599998474121094,30593.0 +2013-04-08,32.79999923706055,32.900001525878906,32.79999923706055,32.900001525878906,43015.0 +2013-04-09,32.900001525878906,35.70000076293945,32.900001525878906,34.099998474121094,429273.0 +2013-04-10,34.5,35.0,34.099998474121094,34.5,236310.0 +2013-04-11,,,,, +2013-04-14,34.0,35.29999923706055,33.79999923706055,34.5,214296.0 +2013-04-15,34.400001525878906,34.599998474121094,34.099998474121094,34.29999923706055,71616.0 +2013-04-16,34.0,34.5,33.79999923706055,34.5,95345.0 +2013-04-17,34.5,35.70000076293945,34.5,34.5,303094.0 +2013-04-18,,,,, +2013-04-21,35.0,35.400001525878906,34.900001525878906,35.20000076293945,96008.0 +2013-04-22,35.0,35.70000076293945,35.0,35.70000076293945,147201.0 +2013-04-23,36.0,37.20000076293945,36.0,36.900001525878906,380524.0 +2013-04-24,36.599998474121094,37.099998474121094,36.599998474121094,36.599998474121094,171821.0 +2013-04-25,,,,, +2013-04-28,37.0,37.0,36.400001525878906,36.599998474121094,158935.0 +2013-04-29,36.70000076293945,37.0,36.400001525878906,36.400001525878906,420128.0 +2013-04-30,35.099998474121094,35.599998474121094,35.0,35.29999923706055,304966.0 +2013-05-01,35.400001525878906,35.5,35.099998474121094,35.20000076293945,222975.0 +2013-05-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2013-05-05,35.0,35.0,34.79999923706055,34.79999923706055,96343.0 +2013-05-06,34.79999923706055,34.79999923706055,34.29999923706055,34.400001525878906,53304.0 +2013-05-07,34.400001525878906,34.400001525878906,34.0,34.099998474121094,129194.0 +2013-05-08,34.20000076293945,35.70000076293945,34.20000076293945,34.70000076293945,321610.0 +2013-05-09,,,,, +2013-05-12,34.400001525878906,35.0,34.0,34.099998474121094,329843.0 +2013-05-13,34.0,34.099998474121094,33.79999923706055,34.0,161746.0 +2013-05-14,34.099998474121094,34.900001525878906,34.0,34.099998474121094,138856.0 +2013-05-15,34.400001525878906,34.5,34.0,34.20000076293945,77283.0 +2013-05-16,,,,, +2013-05-19,34.900001525878906,35.599998474121094,34.79999923706055,35.099998474121094,177159.0 +2013-05-20,35.0,35.5,35.0,35.400001525878906,176895.0 +2013-05-21,35.5,35.79999923706055,35.5,35.70000076293945,106126.0 +2013-05-22,35.79999923706055,36.20000076293945,35.79999923706055,36.20000076293945,165019.0 +2013-05-23,,,,, +2013-05-26,36.0,36.0,35.29999923706055,35.400001525878906,143727.0 +2013-05-27,35.599998474121094,35.79999923706055,35.20000076293945,35.29999923706055,87188.0 +2013-05-28,35.70000076293945,35.79999923706055,35.400001525878906,35.79999923706055,79089.0 +2013-05-29,35.79999923706055,37.0,35.79999923706055,36.29999923706055,400753.0 +2013-05-30,,,,, +2013-06-02,36.79999923706055,36.900001525878906,36.29999923706055,36.5,86168.0 +2013-06-03,36.79999923706055,37.79999923706055,36.70000076293945,36.900001525878906,251457.0 +2013-06-04,37.099998474121094,38.0,36.900001525878906,37.099998474121094,185682.0 +2013-06-05,36.79999923706055,39.0,36.79999923706055,39.0,308684.0 +2013-06-06,,,,, +2013-06-09,41.0,42.5,40.29999923706055,40.599998474121094,844849.0 +2013-06-10,40.599998474121094,40.70000076293945,40.0,40.29999923706055,275306.0 +2013-06-11,40.0,40.599998474121094,39.79999923706055,40.29999923706055,98551.0 +2013-06-12,40.20000076293945,41.20000076293945,40.099998474121094,40.79999923706055,153751.0 +2013-06-13,,,,, +2013-06-16,38.70000076293945,40.5,38.70000076293945,40.0,233627.0 +2013-06-17,40.400001525878906,41.70000076293945,40.400001525878906,40.599998474121094,270075.0 +2013-06-18,41.0,41.20000076293945,40.20000076293945,40.5,230737.0 +2013-06-19,40.5,40.79999923706055,40.099998474121094,40.5,147204.0 +2013-06-20,,,,, +2013-06-23,40.599998474121094,40.79999923706055,40.0,40.70000076293945,118357.0 +2013-06-24,40.5,40.70000076293945,39.900001525878906,40.099998474121094,352082.0 +2013-06-25,40.20000076293945,40.400001525878906,40.0,40.20000076293945,43244.0 +2013-06-26,40.29999923706055,40.900001525878906,40.29999923706055,40.400001525878906,164074.0 +2013-06-27,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0 +2013-06-30,40.400001525878906,40.900001525878906,40.099998474121094,40.599998474121094,165292.0 +2013-07-01,40.900001525878906,41.0,40.599998474121094,40.79999923706055,75494.0 +2013-07-02,41.099998474121094,41.79999923706055,40.79999923706055,40.79999923706055,329028.0 +2013-07-03,40.79999923706055,40.900001525878906,40.5,40.900001525878906,96797.0 +2013-07-04,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0 +2013-07-07,42.599998474121094,45.0,42.599998474121094,43.5,597969.0 +2013-07-08,43.5,44.099998474121094,43.20000076293945,43.29999923706055,375791.0 +2013-07-09,43.5,43.599998474121094,43.099998474121094,43.099998474121094,128828.0 +2013-07-10,43.0,43.599998474121094,43.0,43.099998474121094,64584.0 +2013-07-11,,,,, +2013-07-14,43.29999923706055,43.5,43.099998474121094,43.099998474121094,78338.0 +2013-07-15,43.099998474121094,43.400001525878906,43.099998474121094,43.400001525878906,35197.0 +2013-07-16,43.29999923706055,43.70000076293945,43.099998474121094,43.5,49748.0 +2013-07-17,43.20000076293945,44.0,43.20000076293945,43.900001525878906,73053.0 +2013-07-18,,,,, +2013-07-21,43.79999923706055,44.29999923706055,43.599998474121094,43.900001525878906,93317.0 +2013-07-22,43.900001525878906,44.400001525878906,43.599998474121094,43.70000076293945,98642.0 +2013-07-23,43.599998474121094,43.70000076293945,43.0,43.099998474121094,50135.0 +2013-07-24,43.099998474121094,43.400001525878906,41.79999923706055,42.099998474121094,143803.0 +2013-07-25,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0 +2013-07-28,42.099998474121094,42.70000076293945,42.099998474121094,42.400001525878906,60521.0 +2013-07-29,42.599998474121094,42.70000076293945,42.0,42.29999923706055,93403.0 +2013-07-30,42.29999923706055,42.5,42.0,42.099998474121094,95940.0 +2013-07-31,42.20000076293945,42.29999923706055,42.0,42.20000076293945,33703.0 +2013-08-01,42.099998474121094,44.29999923706055,42.099998474121094,42.79999923706055,383275.0 +2013-08-04,43.20000076293945,43.5,42.599998474121094,42.599998474121094,91965.0 +2013-08-05,42.5,42.599998474121094,42.099998474121094,42.5,78667.0 +2013-08-11,42.5,42.5,42.5,42.5,0.0 +2013-08-13,43.0,43.0,42.0,42.599998474121094,158593.0 +2013-08-14,42.599998474121094,42.599998474121094,42.20000076293945,42.5,82176.0 +2013-08-15,42.400001525878906,43.0,42.20000076293945,42.5,48838.0 +2013-08-18,,,,, +2013-08-19,42.5,43.0,42.29999923706055,42.900001525878906,69350.0 +2013-08-20,43.0,46.0,43.0,44.5,394932.0 +2013-08-21,44.599998474121094,47.70000076293945,44.599998474121094,47.0,604108.0 +2013-08-22,47.0,47.29999923706055,46.0,46.20000076293945,165943.0 +2013-08-25,45.400001525878906,46.0,44.70000076293945,44.70000076293945,122453.0 +2013-08-26,44.400001525878906,45.70000076293945,44.400001525878906,44.900001525878906,70357.0 +2013-08-27,44.599998474121094,44.900001525878906,41.29999923706055,43.70000076293945,140377.0 +2013-08-28,43.20000076293945,44.0,43.0,44.0,162895.0 +2013-08-29,44.400001525878906,44.5,42.5,43.099998474121094,180843.0 +2013-09-01,43.099998474121094,44.099998474121094,43.0,43.599998474121094,258116.0 +2013-09-02,43.70000076293945,43.70000076293945,43.0,43.400001525878906,194973.0 +2013-09-03,43.20000076293945,43.29999923706055,42.5,42.900001525878906,137700.0 +2013-09-04,42.400001525878906,42.400001525878906,41.400001525878906,41.400001525878906,111957.0 +2013-09-05,41.20000076293945,41.79999923706055,40.0,40.900001525878906,246791.0 +2013-09-08,40.900001525878906,41.20000076293945,40.29999923706055,40.70000076293945,145736.0 +2013-09-09,40.400001525878906,41.5,40.20000076293945,41.5,62813.0 +2013-09-10,42.20000076293945,43.20000076293945,42.099998474121094,43.0,268632.0 +2013-09-11,43.29999923706055,43.5,42.79999923706055,43.400001525878906,58646.0 +2013-09-12,43.79999923706055,43.79999923706055,43.0,43.5,241370.0 +2013-09-15,43.5,44.29999923706055,43.5,44.29999923706055,298262.0 +2013-09-16,44.099998474121094,44.70000076293945,43.70000076293945,44.5,130499.0 +2013-09-17,44.20000076293945,45.5,44.0,45.20000076293945,180718.0 +2013-09-18,45.20000076293945,45.20000076293945,44.70000076293945,44.79999923706055,73333.0 +2013-09-19,44.900001525878906,46.20000076293945,44.79999923706055,45.20000076293945,237329.0 +2013-09-24,45.599998474121094,45.900001525878906,45.20000076293945,45.5,87140.0 +2013-09-25,45.5,45.5,45.5,45.5,0.0 +2013-09-26,45.0,45.20000076293945,44.20000076293945,44.20000076293945,42760.0 +2013-09-29,44.400001525878906,44.400001525878906,43.0,43.0,85573.0 +2013-09-30,43.5,44.0,43.20000076293945,44.0,334412.0 +2013-10-01,43.79999923706055,46.29999923706055,43.79999923706055,45.099998474121094,311497.0 +2013-10-02,45.099998474121094,45.099998474121094,44.5,44.79999923706055,92291.0 +2013-10-03,44.599998474121094,46.70000076293945,44.5,45.79999923706055,271247.0 +2013-10-06,46.0,46.5,44.5,45.5,182710.0 +2013-10-07,44.900001525878906,45.400001525878906,44.5,44.900001525878906,112031.0 +2013-10-08,44.79999923706055,45.0,44.099998474121094,45.0,182515.0 +2013-10-09,44.79999923706055,45.29999923706055,44.79999923706055,44.900001525878906,150219.0 +2013-10-10,44.70000076293945,45.20000076293945,44.5,44.900001525878906,179073.0 +2013-10-13,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2013-10-20,45.400001525878906,45.400001525878906,44.70000076293945,44.70000076293945,162902.0 +2013-10-21,44.79999923706055,44.79999923706055,43.70000076293945,44.0,249789.0 +2013-10-22,43.79999923706055,43.900001525878906,43.0,43.099998474121094,219425.0 +2013-10-23,43.0,43.0,42.599998474121094,43.0,205990.0 +2013-10-24,43.099998474121094,43.20000076293945,42.5,42.5,190616.0 +2013-10-27,42.5,42.5,42.0,42.099998474121094,139992.0 +2013-10-28,42.099998474121094,42.20000076293945,41.400001525878906,41.5,99988.0 +2013-10-29,41.5,41.5,40.79999923706055,40.79999923706055,109725.0 +2013-10-30,41.099998474121094,41.5,40.79999923706055,41.29999923706055,261249.0 +2013-10-31,41.400001525878906,41.400001525878906,41.20000076293945,41.29999923706055,99302.0 +2013-11-03,41.5,41.599998474121094,40.099998474121094,40.29999923706055,553009.0 +2013-11-04,40.29999923706055,40.79999923706055,40.099998474121094,40.79999923706055,178511.0 +2013-11-05,40.900001525878906,41.5,40.79999923706055,41.20000076293945,261598.0 +2013-11-06,41.20000076293945,41.29999923706055,41.099998474121094,41.20000076293945,329189.0 +2013-11-07,41.099998474121094,41.599998474121094,41.0,41.29999923706055,263316.0 +2013-11-10,41.5,42.400001525878906,41.20000076293945,42.099998474121094,323181.0 +2013-11-11,42.099998474121094,42.20000076293945,42.0,42.0,167074.0 +2013-11-12,42.099998474121094,42.29999923706055,41.5,41.70000076293945,175908.0 +2013-11-13,41.599998474121094,41.599998474121094,41.0,41.0,291282.0 +2013-11-14,42.29999923706055,44.20000076293945,42.29999923706055,43.400001525878906,1668026.0 +2013-11-17,44.0,45.099998474121094,44.0,44.400001525878906,867579.0 +2013-11-18,44.5,44.5,43.900001525878906,44.099998474121094,326265.0 +2013-11-19,44.0,44.400001525878906,43.79999923706055,44.099998474121094,424845.0 +2013-11-20,44.20000076293945,44.29999923706055,43.70000076293945,43.79999923706055,488803.0 +2013-11-21,41.29999923706055,42.599998474121094,41.29999923706055,42.5,685105.0 +2013-11-24,42.20000076293945,43.099998474121094,42.20000076293945,42.79999923706055,284769.0 +2013-11-25,42.70000076293945,43.099998474121094,42.0,42.0,148645.0 +2013-11-26,42.0,42.0,41.20000076293945,41.29999923706055,56494.0 +2013-11-27,41.29999923706055,42.20000076293945,41.0,42.20000076293945,150763.0 +2013-11-28,42.29999923706055,42.29999923706055,41.900001525878906,42.099998474121094,203153.0 +2013-12-01,42.20000076293945,42.20000076293945,41.400001525878906,42.0,50650.0 +2013-12-02,41.79999923706055,42.0,41.599998474121094,42.0,67402.0 +2013-12-03,41.70000076293945,41.900001525878906,41.099998474121094,41.099998474121094,58639.0 +2013-12-04,41.29999923706055,41.400001525878906,40.5,40.79999923706055,170325.0 +2013-12-05,40.70000076293945,41.400001525878906,40.70000076293945,41.099998474121094,93383.0 +2013-12-08,41.099998474121094,41.70000076293945,41.0,41.5,142219.0 +2013-12-09,41.400001525878906,42.0,41.29999923706055,41.900001525878906,115281.0 +2013-12-10,42.099998474121094,43.0,42.0,42.0,321120.0 +2013-12-11,42.20000076293945,42.400001525878906,42.20000076293945,42.20000076293945,32461.0 +2013-12-12,42.400001525878906,42.5,42.0,42.29999923706055,172040.0 +2013-12-15,42.099998474121094,42.29999923706055,41.099998474121094,41.29999923706055,180976.0 +2013-12-16,41.29999923706055,41.400001525878906,40.5,40.79999923706055,126508.0 +2013-12-17,41.20000076293945,41.5,40.599998474121094,41.5,99174.0 +2013-12-18,41.5,41.599998474121094,41.29999923706055,41.599998474121094,68465.0 +2013-12-19,41.599998474121094,41.599998474121094,41.29999923706055,41.29999923706055,34250.0 +2013-12-22,41.20000076293945,41.400001525878906,41.0,41.20000076293945,129821.0 +2013-12-23,41.400001525878906,42.0,41.0,41.5,131094.0 +2013-12-24,41.599998474121094,41.79999923706055,41.400001525878906,41.599998474121094,82320.0 +2013-12-25,41.900001525878906,42.20000076293945,41.5,41.5,253303.0 +2013-12-26,41.5,41.900001525878906,41.0,41.400001525878906,110602.0 +2013-12-29,41.400001525878906,41.400001525878906,41.20000076293945,41.400001525878906,118274.0 +2013-12-30,41.5,41.5,40.900001525878906,41.29999923706055,322995.0 +2013-12-31,41.099998474121094,41.29999923706055,41.0,41.0,237092.0 +2014-01-01,40.900001525878906,41.099998474121094,40.79999923706055,41.0,98389.0 +2014-01-02,40.900001525878906,40.900001525878906,40.70000076293945,40.70000076293945,111986.0 +2014-01-05,40.900001525878906,40.900001525878906,40.29999923706055,40.599998474121094,284978.0 +2014-01-06,40.599998474121094,41.29999923706055,40.400001525878906,40.900001525878906,369362.0 +2014-01-07,40.900001525878906,41.0,40.70000076293945,40.79999923706055,121611.0 +2014-01-08,41.0,41.0,40.5,40.79999923706055,424274.0 +2014-01-09,40.599998474121094,41.0,40.599998474121094,40.79999923706055,141111.0 +2014-01-12,41.0,41.0,40.599998474121094,40.70000076293945,153726.0 +2014-01-13,40.599998474121094,40.70000076293945,40.400001525878906,40.5,191402.0 +2014-01-14,40.5,40.5,40.5,40.5,0.0 +2014-01-15,40.599998474121094,40.70000076293945,40.20000076293945,40.400001525878906,325100.0 +2014-01-16,40.400001525878906,40.5,40.20000076293945,40.400001525878906,190818.0 +2014-01-19,40.400001525878906,40.70000076293945,40.20000076293945,40.29999923706055,313304.0 +2014-01-20,40.400001525878906,40.5,40.099998474121094,40.400001525878906,217728.0 +2014-01-21,40.29999923706055,40.400001525878906,39.70000076293945,40.0,416274.0 +2014-01-22,40.0,40.099998474121094,39.70000076293945,40.0,344158.0 +2014-01-23,39.900001525878906,40.0,39.70000076293945,40.0,206922.0 +2014-01-26,39.79999923706055,39.900001525878906,39.5,39.70000076293945,249996.0 +2014-01-27,39.599998474121094,39.70000076293945,38.79999923706055,39.0,525616.0 +2014-01-28,38.900001525878906,39.20000076293945,38.79999923706055,39.20000076293945,156412.0 +2014-01-29,39.29999923706055,39.400001525878906,38.599998474121094,38.900001525878906,685041.0 +2014-01-30,38.70000076293945,38.900001525878906,38.29999923706055,38.599998474121094,225240.0 +2014-02-02,38.70000076293945,38.70000076293945,38.099998474121094,38.5,197697.0 +2014-02-03,38.599998474121094,38.70000076293945,38.29999923706055,38.400001525878906,279371.0 +2014-02-04,38.20000076293945,38.400001525878906,37.900001525878906,38.20000076293945,512529.0 +2014-02-05,38.29999923706055,38.400001525878906,38.20000076293945,38.29999923706055,227900.0 +2014-02-06,38.29999923706055,38.599998474121094,38.20000076293945,38.400001525878906,351814.0 +2014-02-09,38.599998474121094,38.900001525878906,38.5,38.79999923706055,253742.0 +2014-02-10,38.79999923706055,39.79999923706055,38.70000076293945,39.79999923706055,987582.0 +2014-02-11,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,599743.0 +2014-02-12,39.900001525878906,40.099998474121094,39.70000076293945,39.79999923706055,386648.0 +2014-02-13,39.79999923706055,40.0,39.70000076293945,40.0,242712.0 +2014-02-16,40.099998474121094,40.599998474121094,40.099998474121094,40.5,364747.0 +2014-02-17,40.5,40.5,40.0,40.29999923706055,284330.0 +2014-02-18,40.29999923706055,40.5,39.70000076293945,39.79999923706055,336563.0 +2014-02-19,39.79999923706055,40.400001525878906,39.599998474121094,39.900001525878906,287295.0 +2014-02-20,40.0,40.20000076293945,39.70000076293945,40.20000076293945,316998.0 +2014-02-23,40.900001525878906,41.0,40.20000076293945,40.400001525878906,724706.0 +2014-02-24,40.29999923706055,40.599998474121094,40.20000076293945,40.5,214457.0 +2014-02-25,40.599998474121094,40.900001525878906,40.5,40.79999923706055,312215.0 +2014-02-26,40.70000076293945,41.79999923706055,40.70000076293945,41.20000076293945,603289.0 +2014-02-27,41.20000076293945,41.599998474121094,41.0,41.5,291331.0 +2014-03-02,41.5,41.70000076293945,40.70000076293945,41.0,304910.0 +2014-03-03,41.0,41.0,40.5,40.79999923706055,217375.0 +2014-03-04,40.79999923706055,41.20000076293945,40.70000076293945,41.20000076293945,296990.0 +2014-03-05,41.20000076293945,41.5,40.79999923706055,41.29999923706055,517770.0 +2014-03-06,41.400001525878906,41.70000076293945,41.20000076293945,41.5,1226991.0 +2014-03-09,41.599998474121094,42.79999923706055,41.599998474121094,42.0,1004445.0 +2014-03-10,42.0,42.29999923706055,41.79999923706055,41.900001525878906,336139.0 +2014-03-11,41.70000076293945,42.400001525878906,41.70000076293945,41.900001525878906,275802.0 +2014-03-12,41.79999923706055,42.70000076293945,41.79999923706055,42.20000076293945,706304.0 +2014-03-13,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2014-03-16,42.099998474121094,42.5,42.0,42.400001525878906,182882.0 +2014-03-17,42.400001525878906,42.900001525878906,42.400001525878906,42.70000076293945,241279.0 +2014-03-18,42.79999923706055,43.20000076293945,42.29999923706055,42.599998474121094,224014.0 +2014-03-19,42.599998474121094,42.599998474121094,42.29999923706055,42.400001525878906,132460.0 +2014-03-20,42.400001525878906,42.400001525878906,42.0,42.20000076293945,178783.0 +2014-03-23,42.099998474121094,42.79999923706055,42.0,42.599998474121094,249505.0 +2014-03-24,42.5,42.70000076293945,42.099998474121094,42.599998474121094,209395.0 +2014-03-25,42.599998474121094,42.900001525878906,42.400001525878906,42.79999923706055,198828.0 +2014-03-26,42.79999923706055,43.099998474121094,42.5,43.099998474121094,202370.0 +2014-03-27,43.099998474121094,43.099998474121094,42.400001525878906,42.599998474121094,200590.0 +2014-03-30,42.70000076293945,42.79999923706055,42.20000076293945,42.29999923706055,302693.0 +2014-03-31,42.20000076293945,43.0,42.20000076293945,42.900001525878906,208193.0 +2014-04-01,42.900001525878906,43.400001525878906,42.900001525878906,43.29999923706055,322716.0 +2014-04-02,43.29999923706055,43.5,43.0,43.20000076293945,102941.0 +2014-04-03,43.29999923706055,43.900001525878906,43.29999923706055,43.400001525878906,142306.0 +2014-04-06,43.400001525878906,43.599998474121094,43.0,43.29999923706055,331460.0 +2014-04-07,43.099998474121094,43.599998474121094,42.900001525878906,43.29999923706055,167307.0 +2014-04-08,43.599998474121094,43.900001525878906,43.29999923706055,43.79999923706055,197216.0 +2014-04-09,43.79999923706055,44.20000076293945,42.900001525878906,43.5,471584.0 +2014-04-10,43.900001525878906,43.900001525878906,43.0,43.5,194751.0 +2014-04-13,43.20000076293945,43.20000076293945,42.900001525878906,43.099998474121094,223482.0 +2014-04-14,43.29999923706055,43.400001525878906,43.0,43.20000076293945,156182.0 +2014-04-15,43.20000076293945,43.900001525878906,43.0,43.70000076293945,367581.0 +2014-04-16,43.29999923706055,43.29999923706055,42.599998474121094,42.70000076293945,897419.0 +2014-04-17,42.79999923706055,42.79999923706055,42.400001525878906,42.400001525878906,380934.0 +2014-04-20,42.5,43.29999923706055,42.5,43.099998474121094,399010.0 +2014-04-21,43.29999923706055,43.29999923706055,43.0,43.20000076293945,262789.0 +2014-04-22,43.29999923706055,43.29999923706055,42.900001525878906,43.0,246124.0 +2014-04-23,43.099998474121094,43.20000076293945,42.900001525878906,43.099998474121094,362924.0 +2014-04-24,42.20000076293945,42.20000076293945,41.70000076293945,42.0,333311.0 +2014-04-27,42.099998474121094,42.29999923706055,41.79999923706055,42.0,254526.0 +2014-04-28,42.0,42.400001525878906,41.900001525878906,42.20000076293945,260134.0 +2014-04-29,42.20000076293945,42.20000076293945,42.0,42.099998474121094,81572.0 +2014-04-30,42.099998474121094,43.0,42.099998474121094,43.0,554991.0 +2014-05-01,43.900001525878906,45.29999923706055,43.5,43.599998474121094,1756234.0 +2014-05-04,44.0,44.599998474121094,43.599998474121094,43.79999923706055,904591.0 +2014-05-05,44.0,45.70000076293945,44.0,44.900001525878906,1632545.0 +2014-05-06,45.0,45.400001525878906,44.5,44.70000076293945,565278.0 +2014-05-07,44.5,44.79999923706055,44.29999923706055,44.5,272842.0 +2014-05-08,44.599998474121094,45.099998474121094,44.5,44.79999923706055,214058.0 +2014-05-11,45.0,45.0,44.20000076293945,44.400001525878906,263557.0 +2014-05-12,44.29999923706055,44.599998474121094,44.29999923706055,44.5,304179.0 +2014-05-13,44.599998474121094,44.70000076293945,44.400001525878906,44.5,308212.0 +2014-05-14,44.70000076293945,44.79999923706055,44.29999923706055,44.599998474121094,310953.0 +2014-05-15,44.70000076293945,46.599998474121094,44.70000076293945,45.20000076293945,1681590.0 +2014-05-18,45.5,45.599998474121094,45.0,45.0,403411.0 +2014-05-19,45.099998474121094,45.099998474121094,44.0,44.5,409069.0 +2014-05-20,44.70000076293945,44.79999923706055,43.900001525878906,44.400001525878906,277960.0 +2014-05-21,44.29999923706055,44.599998474121094,44.20000076293945,44.599998474121094,151948.0 +2014-05-22,44.599998474121094,44.70000076293945,44.29999923706055,44.400001525878906,115095.0 +2014-05-25,44.0,44.5,43.79999923706055,44.400001525878906,245933.0 +2014-05-26,44.599998474121094,45.79999923706055,44.599998474121094,45.599998474121094,1067945.0 +2014-05-27,45.79999923706055,45.79999923706055,45.099998474121094,45.29999923706055,547295.0 +2014-05-28,45.20000076293945,45.29999923706055,44.70000076293945,44.70000076293945,259541.0 +2014-05-29,44.79999923706055,45.900001525878906,44.70000076293945,44.79999923706055,1345680.0 +2014-06-01,45.0,45.29999923706055,44.79999923706055,44.900001525878906,190407.0 +2014-06-02,45.0,47.20000076293945,44.900001525878906,46.5,2663431.0 +2014-06-03,46.29999923706055,47.0,46.0,46.099998474121094,555226.0 +2014-06-04,46.20000076293945,46.400001525878906,45.79999923706055,46.400001525878906,273520.0 +2014-06-05,46.099998474121094,46.5,46.0,46.099998474121094,150263.0 +2014-06-08,46.099998474121094,46.29999923706055,44.0,45.400001525878906,385138.0 +2014-06-09,45.29999923706055,46.29999923706055,44.79999923706055,46.0,258425.0 +2014-06-10,45.900001525878906,47.20000076293945,45.79999923706055,46.0,604216.0 +2014-06-11,46.20000076293945,46.20000076293945,45.599998474121094,45.900001525878906,236218.0 +2014-06-12,45.5,45.5,44.79999923706055,44.900001525878906,350093.0 +2014-06-15,44.400001525878906,44.70000076293945,44.20000076293945,44.5,223194.0 +2014-06-16,44.599998474121094,44.79999923706055,43.0,43.599998474121094,237439.0 +2014-06-17,43.0,43.599998474121094,42.0,43.400001525878906,319938.0 +2014-06-18,43.599998474121094,43.599998474121094,42.900001525878906,43.5,125907.0 +2014-06-19,43.599998474121094,43.599998474121094,42.900001525878906,42.900001525878906,232273.0 +2014-06-22,43.099998474121094,43.5,42.599998474121094,43.099998474121094,182627.0 +2014-06-23,42.79999923706055,42.79999923706055,41.79999923706055,42.099998474121094,335238.0 +2014-06-24,42.0,42.29999923706055,41.5,42.29999923706055,141875.0 +2014-06-25,42.400001525878906,42.79999923706055,42.29999923706055,42.599998474121094,104787.0 +2014-06-26,42.5,42.79999923706055,42.400001525878906,42.599998474121094,174497.0 +2014-06-29,42.5,43.0,42.20000076293945,42.599998474121094,144011.0 +2014-06-30,42.5,42.599998474121094,42.400001525878906,42.400001525878906,191229.0 +2014-07-01,42.599998474121094,43.099998474121094,42.5,43.0,568179.0 +2014-07-02,43.20000076293945,44.29999923706055,42.900001525878906,44.29999923706055,645441.0 +2014-07-03,44.400001525878906,44.79999923706055,44.0,44.599998474121094,442359.0 +2014-07-06,44.70000076293945,44.70000076293945,44.29999923706055,44.599998474121094,113799.0 +2014-07-07,44.70000076293945,44.70000076293945,44.400001525878906,44.599998474121094,82527.0 +2014-07-08,44.5,44.5,44.20000076293945,44.20000076293945,140520.0 +2014-07-09,44.20000076293945,44.29999923706055,43.79999923706055,43.79999923706055,155017.0 +2014-07-10,43.900001525878906,43.900001525878906,43.70000076293945,43.79999923706055,85605.0 +2014-07-13,43.400001525878906,45.0,43.400001525878906,44.29999923706055,133371.0 +2014-07-14,44.400001525878906,44.5,44.099998474121094,44.20000076293945,112116.0 +2014-07-15,44.20000076293945,44.599998474121094,44.099998474121094,44.29999923706055,160155.0 +2014-07-16,44.20000076293945,44.29999923706055,43.79999923706055,44.20000076293945,78805.0 +2014-07-17,43.79999923706055,43.79999923706055,43.29999923706055,43.29999923706055,376261.0 +2014-07-20,43.099998474121094,43.400001525878906,43.0,43.0,121406.0 +2014-07-21,43.20000076293945,43.79999923706055,43.0,43.70000076293945,153360.0 +2014-07-22,43.900001525878906,44.70000076293945,43.400001525878906,43.900001525878906,608783.0 +2014-07-23,44.0,44.20000076293945,43.5,43.5,520578.0 +2014-07-24,43.5,43.70000076293945,43.400001525878906,43.599998474121094,513087.0 +2014-08-03,43.70000076293945,43.79999923706055,43.400001525878906,43.70000076293945,346594.0 +2014-08-04,43.79999923706055,44.20000076293945,43.70000076293945,44.0,298932.0 +2014-08-05,44.20000076293945,46.20000076293945,44.20000076293945,45.400001525878906,2529188.0 +2014-08-06,45.5,45.79999923706055,45.20000076293945,45.70000076293945,881622.0 +2014-08-07,45.70000076293945,46.70000076293945,45.70000076293945,45.900001525878906,1451972.0 +2014-08-10,46.0,48.5,45.599998474121094,47.70000076293945,2415315.0 +2014-08-11,47.900001525878906,48.0,47.099998474121094,47.400001525878906,1296421.0 +2014-08-12,47.5,48.0,47.099998474121094,47.599998474121094,1015150.0 +2014-08-13,47.599998474121094,48.20000076293945,47.5,47.900001525878906,1190447.0 +2014-08-14,48.099998474121094,49.5,48.099998474121094,48.79999923706055,1759264.0 +2014-08-17,49.29999923706055,51.0,48.400001525878906,50.0,1814105.0 +2014-08-18,50.5,50.5,49.400001525878906,49.5,678311.0 +2014-08-19,49.5,49.5,48.70000076293945,48.900001525878906,705515.0 +2014-08-20,48.900001525878906,49.0,48.5,48.70000076293945,651696.0 +2014-08-21,48.70000076293945,48.79999923706055,48.29999923706055,48.29999923706055,510043.0 +2014-08-24,48.70000076293945,48.79999923706055,48.099998474121094,48.29999923706055,491889.0 +2014-08-25,48.5,48.5,47.20000076293945,47.70000076293945,467439.0 +2014-08-26,47.79999923706055,49.099998474121094,47.400001525878906,48.5,846586.0 +2014-08-27,48.79999923706055,49.70000076293945,48.599998474121094,49.400001525878906,698021.0 +2014-08-28,49.400001525878906,49.70000076293945,48.900001525878906,49.20000076293945,793037.0 +2014-08-31,49.20000076293945,49.29999923706055,48.70000076293945,48.900001525878906,371760.0 +2014-09-01,48.70000076293945,48.900001525878906,48.5,48.79999923706055,189142.0 +2014-09-02,48.70000076293945,50.0,48.70000076293945,49.20000076293945,1310624.0 +2014-09-03,49.20000076293945,49.70000076293945,49.0,49.5,563551.0 +2014-09-04,49.79999923706055,50.25,49.5,49.79999923706055,587499.0 +2014-09-07,49.79999923706055,51.0,49.5,50.5,919566.0 +2014-09-08,50.75,51.5,50.0,50.25,1291366.0 +2014-09-09,50.25,51.0,50.25,50.75,422036.0 +2014-09-10,50.5,50.5,49.400001525878906,49.599998474121094,550324.0 +2014-09-11,49.5,49.79999923706055,48.900001525878906,49.0,628434.0 +2014-09-14,48.70000076293945,49.599998474121094,48.70000076293945,48.900001525878906,294692.0 +2014-09-15,48.79999923706055,49.29999923706055,48.29999923706055,48.70000076293945,239285.0 +2014-09-16,48.400001525878906,49.0,48.29999923706055,48.599998474121094,244040.0 +2014-09-17,48.599998474121094,48.900001525878906,48.599998474121094,48.79999923706055,195482.0 +2014-09-18,48.70000076293945,48.900001525878906,48.400001525878906,48.400001525878906,202059.0 +2014-09-21,48.5,48.5,47.29999923706055,47.79999923706055,360608.0 +2014-09-22,47.79999923706055,48.0,46.70000076293945,48.0,351015.0 +2014-09-24,48.0,48.099998474121094,46.5,47.400001525878906,467911.0 +2014-09-25,47.400001525878906,48.0,47.29999923706055,48.0,315406.0 +2014-09-28,48.0,48.099998474121094,47.29999923706055,47.900001525878906,192845.0 +2014-09-29,47.79999923706055,48.29999923706055,47.79999923706055,48.0,196641.0 +2014-09-30,48.0,48.20000076293945,47.79999923706055,47.900001525878906,316362.0 +2014-10-01,47.79999923706055,48.79999923706055,47.70000076293945,48.0,441107.0 +2014-10-02,47.900001525878906,48.0,47.599998474121094,47.599998474121094,340345.0 +2014-10-12,45.0,45.79999923706055,43.5,43.599998474121094,439783.0 +2014-10-13,43.400001525878906,44.5,43.29999923706055,44.400001525878906,342787.0 +2014-10-14,44.0,44.0,43.29999923706055,44.0,262976.0 +2014-10-15,43.79999923706055,44.099998474121094,42.099998474121094,42.20000076293945,335209.0 +2014-10-16,41.0,41.79999923706055,40.0,40.70000076293945,398926.0 +2014-10-19,42.70000076293945,42.70000076293945,41.0,41.29999923706055,413626.0 +2014-10-20,41.5,41.79999923706055,41.20000076293945,41.20000076293945,443712.0 +2014-10-21,41.400001525878906,42.79999923706055,41.400001525878906,42.70000076293945,526067.0 +2014-10-22,43.099998474121094,43.5,42.0,42.70000076293945,474841.0 +2014-10-23,41.900001525878906,42.5,41.70000076293945,42.29999923706055,282969.0 +2014-10-26,42.400001525878906,43.099998474121094,42.29999923706055,42.900001525878906,244053.0 +2014-10-27,42.099998474121094,42.099998474121094,41.5,41.900001525878906,668509.0 +2014-10-28,41.79999923706055,41.900001525878906,41.400001525878906,41.5,155621.0 +2014-10-29,41.70000076293945,41.79999923706055,41.5,41.599998474121094,187903.0 +2014-10-30,41.099998474121094,41.400001525878906,40.29999923706055,40.400001525878906,428992.0 +2014-11-02,41.099998474121094,41.79999923706055,41.0,41.70000076293945,199600.0 +2014-11-03,41.70000076293945,43.0,41.599998474121094,42.900001525878906,433146.0 +2014-11-04,42.5,42.79999923706055,41.400001525878906,41.70000076293945,204170.0 +2014-11-05,41.0,41.5,39.79999923706055,40.599998474121094,561421.0 +2014-11-06,41.0,41.099998474121094,40.20000076293945,41.0,208163.0 +2014-11-09,41.0,41.400001525878906,40.79999923706055,41.20000076293945,103769.0 +2014-11-10,41.29999923706055,42.5,41.29999923706055,42.29999923706055,262246.0 +2014-11-11,41.599998474121094,42.29999923706055,41.599998474121094,41.900001525878906,219850.0 +2014-11-12,42.0,42.099998474121094,41.599998474121094,41.79999923706055,106186.0 +2014-11-13,41.900001525878906,42.70000076293945,41.79999923706055,42.0,330187.0 +2014-11-16,41.70000076293945,41.900001525878906,41.5,41.70000076293945,219792.0 +2014-11-17,41.599998474121094,41.599998474121094,40.0,40.099998474121094,275941.0 +2014-11-18,40.29999923706055,41.29999923706055,40.29999923706055,40.79999923706055,162598.0 +2014-11-19,41.099998474121094,41.5,40.900001525878906,41.29999923706055,142021.0 +2014-11-20,41.20000076293945,41.400001525878906,41.099998474121094,41.099998474121094,197798.0 +2014-11-23,41.400001525878906,42.900001525878906,41.400001525878906,42.0,507767.0 +2014-11-24,41.70000076293945,42.29999923706055,41.099998474121094,42.29999923706055,750378.0 +2014-11-25,41.79999923706055,42.400001525878906,41.400001525878906,42.0,478899.0 +2014-11-26,41.599998474121094,41.599998474121094,40.0,41.29999923706055,274703.0 +2014-11-27,41.0,41.599998474121094,40.5,41.099998474121094,110040.0 +2014-11-30,38.0,40.099998474121094,38.0,39.0,197542.0 +2014-12-01,38.599998474121094,40.79999923706055,38.599998474121094,40.0,149323.0 +2014-12-02,40.5,40.900001525878906,39.599998474121094,39.599998474121094,507732.0 +2014-12-03,39.599998474121094,40.29999923706055,39.599998474121094,40.0,182611.0 +2014-12-04,39.900001525878906,40.5,39.900001525878906,40.099998474121094,145723.0 +2014-12-07,40.099998474121094,40.400001525878906,40.0,40.099998474121094,158117.0 +2014-12-08,40.099998474121094,40.5,40.0,40.0,312179.0 +2014-12-09,39.70000076293945,39.900001525878906,38.79999923706055,39.79999923706055,468750.0 +2014-12-10,40.599998474121094,41.20000076293945,40.099998474121094,40.29999923706055,482418.0 +2014-12-11,40.0,40.900001525878906,39.400001525878906,40.70000076293945,570930.0 +2014-12-14,39.79999923706055,39.79999923706055,38.400001525878906,38.79999923706055,636767.0 +2014-12-15,37.70000076293945,38.5,35.099998474121094,35.099998474121094,738877.0 +2014-12-16,32.0,32.29999923706055,31.600000381469727,31.600000381469727,373981.0 +2014-12-17,31.399999618530273,33.0,29.299999237060547,32.70000076293945,220531.0 +2014-12-18,33.70000076293945,36.0,33.70000076293945,35.5,501836.0 +2014-12-21,36.79999923706055,36.79999923706055,34.70000076293945,35.099998474121094,456582.0 +2014-12-22,35.099998474121094,35.29999923706055,34.400001525878906,34.5,313109.0 +2014-12-23,34.599998474121094,35.0,34.599998474121094,34.79999923706055,238932.0 +2014-12-24,35.099998474121094,36.29999923706055,35.099998474121094,35.400001525878906,410925.0 +2014-12-25,35.599998474121094,37.5,35.20000076293945,36.29999923706055,549991.0 +2014-12-28,36.900001525878906,37.400001525878906,36.5,37.20000076293945,203819.0 +2014-12-29,37.400001525878906,37.599998474121094,35.29999923706055,36.0,265763.0 +2014-12-30,34.5,35.29999923706055,34.5,34.70000076293945,147635.0 +2014-12-31,35.0,35.0,31.899999618530273,33.79999923706055,708256.0 +2015-01-01,33.900001525878906,34.400001525878906,33.599998474121094,34.20000076293945,170708.0 +2015-01-04,34.0,34.29999923706055,33.20000076293945,33.29999923706055,134637.0 +2015-01-05,33.400001525878906,33.5,32.0,32.599998474121094,93946.0 +2015-01-06,31.200000762939453,32.20000076293945,31.100000381469727,32.20000076293945,209140.0 +2015-01-07,32.0,33.599998474121094,31.799999237060547,33.599998474121094,363989.0 +2015-01-08,34.29999923706055,34.599998474121094,33.79999923706055,34.400001525878906,357452.0 +2015-01-11,33.900001525878906,34.5,33.79999923706055,34.0,237756.0 +2015-01-12,34.0,34.79999923706055,33.599998474121094,33.79999923706055,482354.0 +2015-01-13,33.29999923706055,33.599998474121094,32.5,33.099998474121094,685138.0 +2015-01-14,33.29999923706055,33.70000076293945,33.099998474121094,33.400001525878906,426865.0 +2015-01-15,33.400001525878906,33.599998474121094,32.599998474121094,32.599998474121094,385401.0 +2015-01-18,32.70000076293945,33.29999923706055,32.70000076293945,33.20000076293945,367007.0 +2015-01-19,33.400001525878906,33.400001525878906,32.900001525878906,33.099998474121094,281827.0 +2015-01-20,32.599998474121094,33.599998474121094,32.5,33.400001525878906,565551.0 +2015-01-21,33.29999923706055,34.099998474121094,33.0,33.0,569298.0 +2015-01-22,33.0,33.900001525878906,33.0,33.900001525878906,315507.0 +2015-01-26,34.0,34.5,33.5,33.5,785935.0 +2015-01-27,33.599998474121094,35.0,33.599998474121094,34.900001525878906,1014354.0 +2015-01-28,34.70000076293945,35.900001525878906,34.599998474121094,35.29999923706055,522166.0 +2015-01-29,35.400001525878906,36.099998474121094,35.400001525878906,36.0,438842.0 +2015-02-01,37.0,37.70000076293945,36.5,36.70000076293945,419991.0 +2015-02-02,37.0,38.0,36.70000076293945,37.5,349379.0 +2015-02-03,37.599998474121094,38.5,37.599998474121094,38.0,585032.0 +2015-02-04,38.70000076293945,38.900001525878906,38.20000076293945,38.599998474121094,362197.0 +2015-02-05,38.400001525878906,39.0,38.29999923706055,38.599998474121094,304311.0 +2015-02-08,38.900001525878906,39.70000076293945,38.79999923706055,39.29999923706055,204051.0 +2015-02-09,39.099998474121094,39.79999923706055,37.900001525878906,37.900001525878906,788847.0 +2015-02-10,37.900001525878906,38.20000076293945,37.5,38.0,308364.0 +2015-02-11,37.900001525878906,37.900001525878906,36.70000076293945,37.0,131183.0 +2015-02-12,37.0,37.79999923706055,37.0,37.20000076293945,60937.0 +2015-02-15,37.599998474121094,38.29999923706055,37.599998474121094,38.20000076293945,77067.0 +2015-02-16,38.5,39.29999923706055,38.29999923706055,38.5,528038.0 +2015-02-17,38.599998474121094,40.0,38.29999923706055,39.70000076293945,343444.0 +2015-02-18,40.0,41.0,39.5,39.79999923706055,357805.0 +2015-02-19,39.400001525878906,40.0,39.0,39.5,221042.0 +2015-02-22,39.70000076293945,39.70000076293945,39.099998474121094,39.599998474121094,73770.0 +2015-02-23,39.20000076293945,39.29999923706055,38.900001525878906,39.20000076293945,95862.0 +2015-02-24,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-02-25,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-02-26,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-03-01,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-03-02,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-03-03,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-03-04,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2015-03-05,39.400001525878906,40.5,39.29999923706055,40.29999923706055,260590.0 +2015-03-08,41.400001525878906,41.900001525878906,41.20000076293945,41.29999923706055,158749.0 +2015-03-09,41.400001525878906,41.900001525878906,41.20000076293945,41.29999923706055,158749.0 +2015-03-10,41.20000076293945,41.20000076293945,40.5,40.900001525878906,60253.0 +2015-03-11,40.5,40.70000076293945,40.099998474121094,40.29999923706055,123154.0 +2015-03-12,40.29999923706055,40.79999923706055,40.0,40.29999923706055,163868.0 +2015-03-15,40.20000076293945,40.5,39.900001525878906,40.0,90504.0 +2015-03-16,40.0,40.099998474121094,38.099998474121094,38.400001525878906,256955.0 +2015-03-17,38.0,38.400001525878906,37.599998474121094,37.900001525878906,94717.0 +2015-03-18,38.0,38.0,36.0,37.20000076293945,132450.0 +2015-03-19,38.0,38.599998474121094,37.400001525878906,38.29999923706055,346929.0 +2015-03-22,38.29999923706055,38.79999923706055,38.0,38.599998474121094,322568.0 +2015-03-23,38.5,39.900001525878906,38.29999923706055,39.5,279157.0 +2015-03-24,39.5,39.900001525878906,38.79999923706055,39.0,156127.0 +2015-03-25,38.79999923706055,38.900001525878906,36.20000076293945,36.20000076293945,119145.0 +2015-03-26,35.70000076293945,38.29999923706055,35.20000076293945,38.0,131734.0 +2015-03-29,38.400001525878906,39.5,38.400001525878906,39.20000076293945,103738.0 +2015-03-30,39.20000076293945,40.79999923706055,38.79999923706055,39.70000076293945,398178.0 +2015-03-31,40.20000076293945,40.5,38.79999923706055,38.79999923706055,194131.0 +2015-04-01,39.099998474121094,39.29999923706055,38.599998474121094,39.0,127256.0 +2015-04-02,39.099998474121094,39.599998474121094,38.099998474121094,38.5,192489.0 +2015-04-05,38.0,38.099998474121094,37.0,37.20000076293945,79196.0 +2015-04-06,37.400001525878906,37.79999923706055,36.900001525878906,36.900001525878906,251544.0 +2015-04-07,37.20000076293945,37.900001525878906,37.20000076293945,37.900001525878906,95909.0 +2015-04-08,37.70000076293945,38.5,37.70000076293945,38.0,100137.0 +2015-04-09,38.0,38.900001525878906,38.0,38.20000076293945,63107.0 +2015-04-12,38.900001525878906,38.900001525878906,38.20000076293945,38.20000076293945,47651.0 +2015-04-13,38.099998474121094,38.70000076293945,38.099998474121094,38.400001525878906,38718.0 +2015-04-14,38.29999923706055,38.70000076293945,37.900001525878906,38.0,127372.0 +2015-04-15,38.400001525878906,39.599998474121094,38.29999923706055,39.099998474121094,174346.0 +2015-04-16,39.70000076293945,40.0,39.29999923706055,39.400001525878906,112947.0 +2015-04-19,40.0,40.599998474121094,39.5,39.79999923706055,314589.0 +2015-04-20,40.20000076293945,40.29999923706055,39.0,39.20000076293945,141871.0 +2015-04-21,39.0,39.099998474121094,38.400001525878906,38.5,228485.0 +2015-04-22,38.900001525878906,39.20000076293945,38.20000076293945,38.5,266106.0 +2015-04-23,38.79999923706055,38.900001525878906,38.400001525878906,38.79999923706055,106345.0 +2015-04-26,39.20000076293945,41.599998474121094,38.79999923706055,41.209999084472656,959191.0 +2015-04-27,41.5,41.900001525878906,41.099998474121094,41.66999816894531,809363.0 +2015-04-28,41.900001525878906,43.400001525878906,41.79999923706055,42.16999816894531,1417916.0 +2015-04-29,42.20000076293945,42.5,41.099998474121094,41.4900016784668,302300.0 +2015-04-30,41.599998474121094,41.599998474121094,41.099998474121094,41.33000183105469,324274.0 +2015-05-03,41.400001525878906,41.599998474121094,40.099998474121094,40.52000045776367,237106.0 +2015-05-04,40.900001525878906,41.20000076293945,40.20000076293945,41.119998931884766,121359.0 +2015-05-05,41.400001525878906,41.79999923706055,40.29999923706055,40.540000915527344,238006.0 +2015-05-06,40.20000076293945,41.099998474121094,40.20000076293945,41.040000915527344,288314.0 +2015-05-07,41.20000076293945,41.79999923706055,40.70000076293945,40.83000183105469,487227.0 +2015-05-10,40.599998474121094,41.0,40.400001525878906,40.529998779296875,228518.0 +2015-05-11,40.5,41.20000076293945,40.0,40.0099983215332,166070.0 +2015-05-12,40.099998474121094,40.099998474121094,39.70000076293945,39.90999984741211,125337.0 +2015-05-13,40.0,40.0,39.599998474121094,39.79999923706055,87246.0 +2015-05-14,39.79999923706055,40.099998474121094,39.599998474121094,39.70000076293945,147701.0 +2015-05-17,39.599998474121094,40.0,39.599998474121094,39.810001373291016,100503.0 +2015-05-18,40.0,40.5,39.79999923706055,40.369998931884766,173603.0 +2015-05-19,40.599998474121094,41.20000076293945,40.400001525878906,40.459999084472656,268856.0 +2015-05-20,40.5,40.599998474121094,39.900001525878906,39.95000076293945,134848.0 +2015-05-21,39.900001525878906,40.20000076293945,39.900001525878906,40.029998779296875,82990.0 +2015-05-24,40.099998474121094,40.29999923706055,39.599998474121094,39.91999816894531,132182.0 +2015-05-25,40.0,40.599998474121094,39.79999923706055,40.47999954223633,136199.0 +2015-05-26,40.599998474121094,40.900001525878906,40.29999923706055,40.790000915527344,537378.0 +2015-05-27,40.900001525878906,41.29999923706055,40.400001525878906,40.4900016784668,400916.0 +2015-05-28,40.29999923706055,40.5,40.0,40.220001220703125,140074.0 +2015-05-31,40.099998474121094,40.400001525878906,39.79999923706055,39.90999984741211,100925.0 +2015-06-01,39.5,39.70000076293945,39.0,39.4900016784668,251818.0 +2015-06-02,39.599998474121094,40.599998474121094,39.599998474121094,40.310001373291016,338055.0 +2015-06-03,40.5,40.5,40.0,40.13999938964844,180375.0 +2015-06-04,40.0,40.0,39.79999923706055,39.849998474121094,43625.0 +2015-06-07,39.70000076293945,39.70000076293945,39.0,39.04999923706055,120636.0 +2015-06-08,39.0,39.099998474121094,38.599998474121094,38.900001525878906,67684.0 +2015-06-09,38.70000076293945,38.79999923706055,38.099998474121094,38.20000076293945,161015.0 +2015-06-10,38.599998474121094,38.70000076293945,38.20000076293945,38.560001373291016,59106.0 +2015-06-11,38.400001525878906,38.70000076293945,38.29999923706055,38.349998474121094,57751.0 +2015-06-14,38.599998474121094,39.5,38.400001525878906,39.33000183105469,49078.0 +2015-06-15,39.5,39.599998474121094,39.0,39.0,72907.0 +2015-06-16,38.79999923706055,39.099998474121094,38.70000076293945,38.90999984741211,38350.0 +2015-06-17,38.79999923706055,38.79999923706055,38.5,38.59000015258789,60454.0 +2015-06-18,38.900001525878906,39.900001525878906,38.900001525878906,39.66999816894531,212936.0 +2015-06-21,39.900001525878906,40.5,39.599998474121094,39.7599983215332,348592.0 +2015-06-22,39.70000076293945,39.70000076293945,39.0,39.400001525878906,64929.0 +2015-06-23,39.5,39.599998474121094,39.099998474121094,39.43000030517578,32299.0 +2015-06-24,39.5,40.0,39.099998474121094,39.970001220703125,57712.0 +2015-06-25,39.900001525878906,40.400001525878906,39.70000076293945,40.33000183105469,112484.0 +2015-06-28,40.400001525878906,40.599998474121094,39.79999923706055,40.290000915527344,132952.0 +2015-06-29,40.29999923706055,40.29999923706055,38.79999923706055,39.810001373291016,74026.0 +2015-06-30,39.099998474121094,40.20000076293945,39.0,40.15999984741211,170344.0 +2015-07-01,39.70000076293945,40.70000076293945,39.5,40.63999938964844,97788.0 +2015-07-02,40.70000076293945,41.0,40.20000076293945,40.619998931884766,121894.0 +2015-07-05,39.900001525878906,40.599998474121094,39.900001525878906,40.20000076293945,78230.0 +2015-07-06,39.70000076293945,40.5,39.5,40.099998474121094,77148.0 +2015-07-07,40.29999923706055,41.400001525878906,40.20000076293945,40.31999969482422,112093.0 +2015-07-08,40.20000076293945,41.0,40.20000076293945,40.310001373291016,46548.0 +2015-07-09,40.70000076293945,41.0,40.5,40.97999954223633,97920.0 +2015-07-12,41.20000076293945,41.79999923706055,41.0,41.52000045776367,50539.0 +2015-07-13,41.29999923706055,41.70000076293945,41.29999923706055,41.5,146023.0 +2015-07-14,41.70000076293945,41.70000076293945,41.20000076293945,41.38999938964844,41541.0 +2015-07-15,41.599998474121094,41.599998474121094,41.0,41.099998474121094,23722.0 +2015-07-19,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2015-07-20,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2015-07-21,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2015-07-22,41.5,41.5,40.900001525878906,41.380001068115234,60674.0 +2015-07-23,41.29999923706055,41.400001525878906,40.900001525878906,41.130001068115234,23693.0 +2015-07-26,41.099998474121094,41.29999923706055,41.0,41.0,25233.0 +2015-07-27,40.900001525878906,41.0,40.0,40.0,37007.0 +2015-07-28,40.099998474121094,40.29999923706055,39.70000076293945,39.70000076293945,21713.0 +2015-07-29,39.79999923706055,40.400001525878906,39.79999923706055,40.38999938964844,20257.0 +2015-07-30,40.29999923706055,40.70000076293945,40.0,40.189998626708984,36953.0 +2015-08-02,40.099998474121094,40.099998474121094,36.29999923706055,38.79999923706055,38706.0 +2015-08-03,37.599998474121094,39.0,37.5,38.18000030517578,166588.0 +2015-08-04,37.79999923706055,38.0,37.29999923706055,37.97999954223633,44788.0 +2015-08-05,38.20000076293945,38.20000076293945,37.70000076293945,37.900001525878906,46668.0 +2015-08-06,37.599998474121094,37.900001525878906,37.5,37.900001525878906,8440.0 +2015-08-09,38.0,38.400001525878906,37.900001525878906,38.15999984741211,61419.0 +2015-08-10,38.400001525878906,38.70000076293945,38.29999923706055,38.599998474121094,94803.0 +2015-08-11,38.70000076293945,38.79999923706055,38.099998474121094,38.380001068115234,69272.0 +2015-08-12,38.099998474121094,38.20000076293945,38.0,38.0,23479.0 +2015-08-13,38.099998474121094,38.400001525878906,38.099998474121094,37.63999938964844,16585.0 +2015-08-16,38.0,38.0,37.79999923706055,37.939998626708984,10371.0 +2015-08-17,37.0,38.0,37.0,37.70000076293945,51062.0 +2015-08-18,37.599998474121094,37.79999923706055,36.5,37.29999923706055,38864.0 +2015-08-19,36.599998474121094,37.0,35.5,35.5,132507.0 +2015-08-20,33.0,36.0,33.0,35.70000076293945,41689.0 +2015-08-23,33.5,33.900001525878906,32.20000076293945,32.20000076293945,245426.0 +2015-08-24,32.0,32.0,30.299999237060547,30.799999237060547,41888.0 +2015-08-25,31.5,33.20000076293945,30.700000762939453,33.09000015258789,82543.0 +2015-08-26,32.900001525878906,33.0,31.299999237060547,31.90999984741211,53723.0 +2015-08-27,33.5,33.599998474121094,32.29999923706055,32.400001525878906,84603.0 +2015-08-30,34.0,34.20000076293945,32.900001525878906,33.16999816894531,111330.0 +2015-08-31,33.5,33.5,32.20000076293945,32.79999923706055,13280.0 +2015-09-01,32.20000076293945,33.20000076293945,31.799999237060547,33.02000045776367,25468.0 +2015-09-02,32.099998474121094,33.20000076293945,32.099998474121094,33.0,28244.0 +2015-09-03,33.0,33.0,32.29999923706055,32.75,20428.0 +2015-09-06,32.70000076293945,33.0,32.70000076293945,33.0,9026.0 +2015-09-07,33.400001525878906,33.79999923706055,33.29999923706055,33.400001525878906,11342.0 +2015-09-08,33.599998474121094,33.599998474121094,33.29999923706055,33.599998474121094,17309.0 +2015-09-09,33.79999923706055,34.20000076293945,33.70000076293945,33.900001525878906,127342.0 +2015-09-10,33.5,34.0,33.20000076293945,33.43000030517578,60575.0 +2015-09-13,33.70000076293945,33.900001525878906,33.099998474121094,33.22999954223633,56095.0 +2015-09-14,33.400001525878906,33.599998474121094,32.599998474121094,32.84000015258789,56397.0 +2015-09-15,32.70000076293945,33.0,32.099998474121094,32.40999984741211,61717.0 +2015-09-16,32.70000076293945,32.900001525878906,32.5,32.68000030517578,31711.0 +2015-09-17,33.400001525878906,33.400001525878906,32.400001525878906,32.79999923706055,20816.0 +2015-09-20,32.400001525878906,33.0,32.20000076293945,33.0,22795.0 +2015-09-21,33.0,33.599998474121094,32.900001525878906,33.20000076293945,67910.0 +2015-09-27,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2015-09-28,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2015-09-29,32.5,33.0,32.0,32.959999084472656,25070.0 +2015-09-30,34.5,34.70000076293945,33.900001525878906,34.5099983215332,43581.0 +2015-10-01,34.900001525878906,34.900001525878906,34.29999923706055,34.29999923706055,70693.0 +2015-10-04,34.5,34.5,34.0,34.4900016784668,22021.0 +2015-10-05,34.5,35.20000076293945,34.5,35.20000076293945,27667.0 +2015-10-06,35.79999923706055,35.79999923706055,35.29999923706055,35.70000076293945,136780.0 +2015-10-07,35.70000076293945,36.29999923706055,35.70000076293945,36.04999923706055,53478.0 +2015-10-08,36.20000076293945,36.20000076293945,35.900001525878906,35.939998626708984,24282.0 +2015-10-11,36.0,36.400001525878906,36.0,36.20000076293945,47868.0 +2015-10-12,36.0,36.099998474121094,35.79999923706055,35.79999923706055,19049.0 +2015-10-13,35.599998474121094,36.0,35.400001525878906,35.47999954223633,22568.0 +2015-10-14,35.400001525878906,35.400001525878906,35.20000076293945,35.29999923706055,13358.0 +2015-10-15,35.400001525878906,36.20000076293945,35.099998474121094,35.119998931884766,94449.0 +2015-10-18,35.400001525878906,35.900001525878906,35.0,35.130001068115234,57581.0 +2015-10-19,34.0,34.79999923706055,33.099998474121094,33.529998779296875,136211.0 +2015-10-20,33.400001525878906,33.70000076293945,32.900001525878906,32.83000183105469,62599.0 +2015-10-21,32.5,32.5,30.0,31.040000915527344,188697.0 +2015-10-22,31.299999237060547,31.299999237060547,30.0,30.639999389648438,79896.0 +2015-10-25,31.0,31.0,30.5,30.670000076293945,40156.0 +2015-10-26,30.600000381469727,31.299999237060547,30.5,31.260000228881836,76997.0 +2015-10-27,31.299999237060547,31.5,30.0,30.260000228881836,36655.0 +2015-10-28,30.799999237060547,31.799999237060547,30.100000381469727,31.459999084472656,41159.0 +2015-10-29,31.799999237060547,31.799999237060547,30.5,30.579999923706055,53380.0 +2015-11-01,30.799999237060547,30.799999237060547,29.899999618530273,30.010000228881836,44637.0 +2015-11-02,30.200000762939453,30.600000381469727,30.100000381469727,30.25,28445.0 +2015-11-03,30.299999237060547,30.700000762939453,29.799999237060547,29.989999771118164,34602.0 +2015-11-04,30.299999237060547,30.799999237060547,29.700000762939453,30.719999313354492,23831.0 +2015-11-05,30.600000381469727,30.600000381469727,30.5,30.5,7864.0 +2015-11-08,30.799999237060547,30.799999237060547,30.200000762939453,30.399999618530273,4705.0 +2015-11-09,30.399999618530273,31.299999237060547,30.299999237060547,31.100000381469727,29624.0 +2015-11-10,31.200000762939453,32.20000076293945,31.100000381469727,31.34000015258789,108135.0 +2015-11-11,31.299999237060547,31.799999237060547,31.299999237060547,31.360000610351562,39816.0 +2015-11-12,31.299999237060547,31.399999618530273,30.700000762939453,30.719999313354492,48810.0 +2015-11-15,29.399999618530273,30.0,29.399999618530273,29.6299991607666,25309.0 +2015-11-16,29.799999237060547,30.299999237060547,29.799999237060547,30.18000030517578,31712.0 +2015-11-17,31.5,32.5,31.5,31.690000534057617,394927.0 +2015-11-18,32.0,32.0,30.899999618530273,30.979999542236328,123439.0 +2015-11-19,31.100000381469727,31.399999618530273,31.0,31.309999465942383,100676.0 +2015-11-22,31.700000762939453,32.20000076293945,31.5,32.0,179626.0 +2015-11-23,32.099998474121094,32.099998474121094,31.799999237060547,32.040000915527344,87663.0 +2015-11-24,31.899999618530273,32.20000076293945,31.5,31.68000030517578,211595.0 +2015-11-25,31.799999237060547,31.899999618530273,31.600000381469727,31.8700008392334,134217.0 +2015-11-26,31.899999618530273,31.899999618530273,31.600000381469727,31.65999984741211,188378.0 +2015-11-29,32.0,32.29999923706055,31.799999237060547,31.81999969482422,476913.0 +2015-11-30,32.0,32.0,31.700000762939453,31.84000015258789,329665.0 +2015-12-01,30.799999237060547,30.899999618530273,30.5,30.6299991607666,365928.0 +2015-12-02,30.5,30.600000381469727,30.200000762939453,30.450000762939453,211526.0 +2015-12-03,30.5,30.5,30.200000762939453,30.479999542236328,122357.0 +2015-12-06,30.5,30.600000381469727,30.200000762939453,30.299999237060547,154912.0 +2015-12-07,30.5,30.5,30.100000381469727,30.18000030517578,37048.0 +2015-12-08,29.799999237060547,30.0,29.0,29.149999618530273,234591.0 +2015-12-09,29.399999618530273,29.600000381469727,29.299999237060547,29.389999389648438,19425.0 +2015-12-10,29.799999237060547,29.799999237060547,29.100000381469727,29.1200008392334,40692.0 +2015-12-13,28.200000762939453,28.299999237060547,27.5,28.040000915527344,139320.0 +2015-12-14,28.100000381469727,28.200000762939453,27.600000381469727,27.790000915527344,69197.0 +2015-12-15,27.899999618530273,28.399999618530273,27.799999237060547,28.0,59914.0 +2015-12-16,28.0,28.100000381469727,27.5,28.0,57511.0 +2015-12-17,28.399999618530273,29.0,28.299999237060547,28.709999084472656,64056.0 +2015-12-20,28.5,28.799999237060547,27.799999237060547,28.170000076293945,59105.0 +2015-12-21,28.600000381469727,29.299999237060547,28.600000381469727,29.25,88050.0 +2015-12-22,29.0,29.799999237060547,29.0,29.649999618530273,146896.0 +2015-12-23,30.299999237060547,30.5,29.600000381469727,29.6200008392334,56546.0 +2015-12-24,30.0,30.100000381469727,29.799999237060547,29.799999237060547,6386.0 +2015-12-27,29.799999237060547,29.799999237060547,29.5,29.780000686645508,18809.0 +2015-12-28,29.5,29.700000762939453,29.5,29.700000762939453,23865.0 +2015-12-29,29.5,30.0,28.5,29.790000915527344,22255.0 +2015-12-30,30.200000762939453,30.399999618530273,29.899999618530273,29.899999618530273,40833.0 +2015-12-31,30.0,30.0,29.5,29.950000762939453,85105.0 +2016-01-03,30.100000381469727,30.100000381469727,29.399999618530273,29.600000381469727,38292.0 +2016-01-04,29.899999618530273,29.899999618530273,28.399999618530273,29.040000915527344,21800.0 +2016-01-05,28.799999237060547,28.799999237060547,28.799999237060547,28.600000381469727,3590.0 +2016-01-06,29.0,29.0,27.5,28.950000762939453,28656.0 +2016-01-07,27.700000762939453,28.700000762939453,26.100000381469727,26.639999389648438,98679.0 +2016-01-10,27.299999237060547,27.299999237060547,24.100000381469727,24.360000610351562,70046.0 +2016-01-11,24.100000381469727,25.700000762939453,23.549999237060547,25.700000762939453,48444.0 +2016-01-12,24.899999618530273,26.399999618530273,24.899999618530273,26.399999618530273,14264.0 +2016-01-13,26.399999618530273,27.0,26.0,26.600000381469727,11674.0 +2016-01-14,26.5,26.799999237060547,26.5,26.5,47852.0 +2016-01-17,23.850000381469727,26.5,23.850000381469727,24.979999542236328,184281.0 +2016-01-18,24.5,25.0,24.0,24.170000076293945,82235.0 +2016-01-19,24.5,25.0,24.299999237060547,24.5,106092.0 +2016-01-20,23.25,23.799999237060547,22.25,22.440000534057617,37517.0 +2016-01-21,22.0,22.0,20.200000762939453,20.200000762939453,540882.0 +2016-01-24,20.700000762939453,21.5,19.0,19.25,952114.0 +2016-01-25,19.0,19.0,18.299999237060547,18.510000228881836,562443.0 +2016-01-26,17.700000762939453,18.399999618530273,17.649999618530273,18.34000015258789,1284127.0 +2016-01-27,18.450000762939453,19.049999237060547,18.350000381469727,18.670000076293945,2877951.0 +2016-01-28,18.700000762939453,19.100000381469727,18.649999618530273,18.729999542236328,2355684.0 +2016-01-31,19.100000381469727,19.399999618530273,18.700000762939453,18.81999969482422,2163393.0 +2016-02-01,18.799999237060547,19.399999618530273,18.75,19.1299991607666,2723417.0 +2016-02-02,18.950000762939453,19.149999618530273,17.549999237060547,17.649999618530273,3419205.0 +2016-02-03,17.299999237060547,17.799999237060547,17.200000762939453,17.65999984741211,2596325.0 +2016-02-04,18.149999618530273,18.299999237060547,17.899999618530273,17.979999542236328,2508071.0 +2016-02-07,17.899999618530273,18.75,17.799999237060547,18.209999084472656,2816636.0 +2016-02-08,18.299999237060547,18.5,17.5,17.850000381469727,1992929.0 +2016-02-09,17.75,18.350000381469727,17.649999618530273,18.239999771118164,1905961.0 +2016-02-10,18.350000381469727,18.850000381469727,18.25,18.290000915527344,4292597.0 +2016-02-11,18.0,18.25,17.350000381469727,17.360000610351562,2233496.0 +2016-02-14,17.649999618530273,17.799999237060547,15.649999618530273,15.649999618530273,2322382.0 +2016-02-15,15.600000381469727,16.200000762939453,15.300000190734863,15.84000015258789,2867235.0 +2016-02-16,16.25,16.399999618530273,15.550000190734863,15.739999771118164,1847642.0 +2016-02-17,15.75,16.25,15.550000190734863,16.18000030517578,1519822.0 +2016-02-18,16.399999618530273,16.549999237060547,16.200000762939453,16.299999237060547,1836130.0 +2016-02-21,16.350000381469727,16.799999237060547,16.25,16.600000381469727,1811282.0 +2016-02-22,16.799999237060547,17.299999237060547,16.799999237060547,17.030000686645508,1821543.0 +2016-02-23,17.100000381469727,17.649999618530273,17.0,17.43000030517578,1723019.0 +2016-02-24,17.149999618530273,17.299999237060547,16.899999618530273,16.959999084472656,1275820.0 +2016-02-25,17.100000381469727,17.149999618530273,16.850000381469727,16.969999313354492,945311.0 +2016-02-28,17.25,17.600000381469727,17.200000762939453,17.450000762939453,1480718.0 +2016-02-29,17.549999237060547,17.700000762939453,17.149999618530273,17.200000762939453,1521891.0 +2016-03-01,17.350000381469727,17.75,17.350000381469727,17.459999084472656,1564815.0 +2016-03-02,17.600000381469727,17.75,17.200000762939453,17.34000015258789,1301376.0 +2016-03-03,17.5,17.899999618530273,17.450000762939453,17.639999389648438,2614467.0 +2016-03-06,18.0,18.200000762939453,17.850000381469727,17.899999618530273,1908443.0 +2016-03-07,18.149999618530273,18.850000381469727,18.100000381469727,18.3700008392334,4014088.0 +2016-03-08,18.450000762939453,18.600000381469727,18.200000762939453,18.43000030517578,1529142.0 +2016-03-09,18.399999618530273,18.5,18.100000381469727,18.18000030517578,888942.0 +2016-03-10,18.200000762939453,18.299999237060547,18.0,18.049999237060547,821495.0 +2016-03-13,18.25,18.450000762939453,18.0,18.34000015258789,1211934.0 +2016-03-14,18.299999237060547,18.399999618530273,17.799999237060547,17.81999969482422,658113.0 +2016-03-15,17.799999237060547,17.799999237060547,17.200000762939453,17.399999618530273,687108.0 +2016-03-16,17.5,17.799999237060547,17.350000381469727,17.75,554473.0 +2016-03-17,18.0,18.5,17.899999618530273,18.450000762939453,2406557.0 +2016-03-20,18.649999618530273,19.149999618530273,18.549999237060547,18.829999923706055,2816646.0 +2016-03-21,19.0,19.149999618530273,18.600000381469727,18.719999313354492,1466048.0 +2016-03-22,18.75,18.899999618530273,18.5,18.700000762939453,1300513.0 +2016-03-23,18.600000381469727,19.549999237060547,18.600000381469727,19.270000457763672,2461887.0 +2016-03-24,19.350000381469727,19.350000381469727,18.850000381469727,19.09000015258789,1047795.0 +2016-03-27,19.0,19.100000381469727,18.450000762939453,18.510000228881836,670713.0 +2016-03-28,18.600000381469727,18.850000381469727,18.299999237060547,18.440000534057617,748435.0 +2016-03-29,18.5,18.5,17.850000381469727,18.139999389648438,611695.0 +2016-03-30,18.200000762939453,18.200000762939453,18.0,18.079999923706055,283636.0 +2016-03-31,18.049999237060547,18.049999237060547,17.799999237060547,17.959999084472656,293915.0 +2016-04-03,17.5,17.700000762939453,17.299999237060547,17.510000228881836,373323.0 +2016-04-04,17.549999237060547,17.850000381469727,17.5,17.809999465942383,233172.0 +2016-04-05,17.649999618530273,18.049999237060547,17.549999237060547,17.889999389648438,240964.0 +2016-04-06,18.100000381469727,18.200000762939453,17.850000381469727,18.010000228881836,280237.0 +2016-04-07,18.200000762939453,18.549999237060547,18.0,18.229999542236328,729982.0 +2016-04-10,18.600000381469727,18.600000381469727,18.350000381469727,18.450000762939453,269356.0 +2016-04-11,18.299999237060547,18.450000762939453,18.200000762939453,18.239999771118164,175044.0 +2016-04-12,18.299999237060547,18.450000762939453,18.200000762939453,18.329999923706055,496014.0 +2016-04-13,18.200000762939453,19.0,18.149999618530273,18.760000228881836,1129188.0 +2016-04-14,18.950000762939453,19.350000381469727,18.700000762939453,18.989999771118164,729304.0 +2016-04-17,18.600000381469727,19.100000381469727,18.549999237060547,18.81999969482422,404944.0 +2016-04-18,18.549999237060547,19.200000762939453,18.549999237060547,19.15999984741211,502497.0 +2016-04-19,19.299999237060547,19.950000762939453,18.850000381469727,19.770000457763672,622042.0 +2016-04-20,19.350000381469727,19.5,19.0,19.020000457763672,1072041.0 +2016-04-21,19.049999237060547,19.149999618530273,18.950000762939453,19.0,625319.0 +2016-04-24,19.049999237060547,19.25,18.799999237060547,18.8799991607666,1373498.0 +2016-04-25,18.899999618530273,18.899999618530273,18.450000762939453,18.649999618530273,1043571.0 +2016-04-26,18.600000381469727,19.399999618530273,18.450000762939453,19.049999237060547,1702323.0 +2016-04-27,19.049999237060547,19.549999237060547,19.049999237060547,19.260000228881836,2127992.0 +2016-04-28,19.299999237060547,19.549999237060547,19.200000762939453,19.219999313354492,1210941.0 +2016-05-01,19.350000381469727,19.700000762939453,19.200000762939453,19.59000015258789,2250052.0 +2016-05-02,19.700000762939453,20.450000762939453,19.700000762939453,19.940000534057617,4980361.0 +2016-05-03,20.0,20.100000381469727,19.25,19.420000076293945,1682896.0 +2016-05-04,19.5,19.5,18.649999618530273,18.700000762939453,2017968.0 +2016-05-05,18.850000381469727,19.350000381469727,18.700000762939453,19.139999389648438,1887824.0 +2016-05-08,19.25,19.5,19.049999237060547,19.09000015258789,1115208.0 +2016-05-09,19.149999618530273,19.200000762939453,18.950000762939453,19.059999465942383,654899.0 +2016-05-10,18.899999618530273,19.100000381469727,18.75,18.790000915527344,701171.0 +2016-05-11,18.899999618530273,18.950000762939453,18.75,18.799999237060547,605074.0 +2016-05-12,18.850000381469727,18.950000762939453,18.799999237060547,18.829999923706055,505452.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,17.100000381469727,17.700000762939453,17.100000381469727,17.6200008392334,528667.0 +2016-05-25,17.799999237060547,18.100000381469727,17.700000762939453,17.979999542236328,859967.0 +2016-05-26,18.100000381469727,18.5,17.600000381469727,17.649999618530273,1390493.0 +2016-05-29,17.600000381469727,17.700000762939453,17.200000762939453,17.3700008392334,766453.0 +2016-05-30,17.399999618530273,17.450000762939453,17.0,17.0,725449.0 +2016-05-31,17.200000762939453,17.25,17.049999237060547,17.209999084472656,421151.0 +2016-06-01,17.25,17.649999618530273,17.149999618530273,17.389999389648438,919024.0 +2016-06-02,17.399999618530273,17.5,17.25,17.290000915527344,408970.0 +2016-06-05,17.299999237060547,17.350000381469727,17.049999237060547,17.09000015258789,407059.0 +2016-06-06,17.049999237060547,17.149999618530273,16.850000381469727,17.100000381469727,288092.0 +2016-06-07,17.149999618530273,17.399999618530273,17.149999618530273,17.329999923706055,508585.0 +2016-06-08,17.399999618530273,17.75,17.399999618530273,17.6200008392334,842436.0 +2016-06-09,17.700000762939453,17.899999618530273,17.450000762939453,17.450000762939453,840359.0 +2016-06-12,17.299999237060547,17.649999618530273,17.299999237060547,17.59000015258789,652314.0 +2016-06-13,17.600000381469727,18.450000762939453,17.450000762939453,18.299999237060547,2350196.0 +2016-06-14,,,,, +2016-06-15,18.450000762939453,18.5,18.0,18.06999969482422,721410.0 +2016-06-16,18.049999237060547,18.049999237060547,17.850000381469727,17.989999771118164,314178.0 +2016-06-19,18.049999237060547,18.149999618530273,17.899999618530273,17.950000762939453,381830.0 +2016-06-20,18.0,18.0,17.850000381469727,17.889999389648438,276705.0 +2016-06-21,18.0,18.0,17.799999237060547,17.84000015258789,301235.0 +2016-06-22,17.850000381469727,17.899999618530273,17.700000762939453,17.700000762939453,293845.0 +2016-06-23,17.600000381469727,17.899999618530273,17.600000381469727,17.899999618530273,162353.0 +2016-06-26,16.5,17.5,16.5,17.450000762939453,293432.0 +2016-06-27,17.350000381469727,17.700000762939453,17.350000381469727,17.549999237060547,319877.0 +2016-06-28,17.450000762939453,17.649999618530273,17.450000762939453,17.549999237060547,348580.0 +2016-06-29,17.549999237060547,17.799999237060547,17.5,17.549999237060547,557981.0 +2016-06-30,17.600000381469727,17.700000762939453,17.5,17.5,341362.0 +2016-07-03,17.600000381469727,17.700000762939453,17.5,17.5,341362.0 +2016-07-04,17.5,17.5,17.5,17.5,0.0 +2016-07-05,17.5,17.5,17.5,17.5,0.0 +2016-07-06,17.5,17.5,17.5,17.5,0.0 +2016-07-10,17.649999618530273,17.799999237060547,17.600000381469727,17.799999237060547,196179.0 +2016-07-11,17.799999237060547,17.899999618530273,17.75,17.799999237060547,220816.0 +2016-07-12,17.850000381469727,18.049999237060547,17.850000381469727,18.0,444892.0 +2016-07-14,18.299999237060547,18.450000762939453,18.149999618530273,18.149999618530273,435773.0 +2016-07-17,18.200000762939453,18.350000381469727,18.149999618530273,18.200000762939453,608055.0 +2016-07-18,18.200000762939453,18.5,18.149999618530273,18.399999618530273,679702.0 +2016-07-19,18.450000762939453,18.649999618530273,18.299999237060547,18.399999618530273,525506.0 +2016-07-20,18.399999618530273,18.5,18.299999237060547,18.350000381469727,207982.0 +2016-07-21,18.299999237060547,18.299999237060547,18.049999237060547,18.049999237060547,275161.0 +2016-07-24,18.049999237060547,18.100000381469727,17.850000381469727,17.850000381469727,373015.0 +2016-07-25,17.899999618530273,18.0,17.75,18.0,135606.0 +2016-07-26,18.0,18.0,17.75,17.799999237060547,137417.0 +2016-07-27,17.700000762939453,17.799999237060547,17.549999237060547,17.75,97827.0 +2016-07-28,17.700000762939453,17.700000762939453,17.0,17.049999237060547,386019.0 +2016-07-31,17.149999618530273,17.149999618530273,16.600000381469727,16.75,205838.0 +2016-08-01,16.950000762939453,17.200000762939453,16.75,17.149999618530273,242161.0 +2016-08-02,17.299999237060547,17.299999237060547,16.950000762939453,17.100000381469727,291566.0 +2016-08-03,17.200000762939453,17.200000762939453,17.0,17.149999618530273,104529.0 +2016-08-04,17.200000762939453,17.200000762939453,17.0,17.100000381469727,93193.0 +2016-08-07,17.200000762939453,17.200000762939453,17.049999237060547,17.100000381469727,72235.0 +2016-08-08,17.100000381469727,17.149999618530273,17.0,17.049999237060547,116094.0 +2016-08-09,17.149999618530273,17.25,17.049999237060547,17.200000762939453,95757.0 +2016-08-10,17.149999618530273,17.25,17.049999237060547,17.100000381469727,80304.0 +2016-08-11,17.149999618530273,17.200000762939453,17.049999237060547,17.049999237060547,91923.0 +2016-08-14,17.100000381469727,17.200000762939453,17.100000381469727,17.149999618530273,117239.0 +2016-08-15,17.100000381469727,17.149999618530273,17.049999237060547,17.049999237060547,67243.0 +2016-08-16,17.100000381469727,17.100000381469727,17.0,17.0,35783.0 +2016-08-17,17.0,17.0,16.5,16.5,125741.0 +2016-08-18,16.549999237060547,16.600000381469727,16.049999237060547,16.25,235617.0 +2016-08-21,16.149999618530273,16.25,16.0,16.0,134698.0 +2016-08-22,16.049999237060547,16.049999237060547,15.699999809265137,15.699999809265137,173834.0 +2016-08-23,15.699999809265137,15.800000190734863,15.5,15.75,119876.0 +2016-08-24,15.899999618530273,15.899999618530273,15.399999618530273,15.399999618530273,98178.0 +2016-08-25,15.300000190734863,15.300000190734863,15.0,15.100000381469727,198775.0 +2016-08-28,15.149999618530273,15.5,15.149999618530273,15.399999618530273,238360.0 +2016-08-29,15.5,15.800000190734863,15.350000381469727,15.399999618530273,229625.0 +2016-08-30,15.5,15.600000381469727,15.399999618530273,15.399999618530273,135754.0 +2016-08-31,15.5,15.600000381469727,15.149999618530273,15.25,208016.0 +2016-09-01,15.100000381469727,15.149999618530273,15.0,15.050000190734863,212112.0 +2016-09-04,15.100000381469727,15.5,15.100000381469727,15.5,339937.0 +2016-09-05,15.449999809265137,15.649999618530273,15.399999618530273,15.5,360462.0 +2016-09-06,15.449999809265137,15.949999809265137,15.350000381469727,15.649999618530273,484865.0 +2016-09-07,15.649999618530273,15.699999809265137,15.449999809265137,15.449999809265137,168372.0 +2016-09-08,15.600000381469727,15.699999809265137,15.5,15.600000381469727,174363.0 +2016-09-11,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 +2016-09-12,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 +2016-09-18,15.600000381469727,15.600000381469727,15.449999809265137,15.449999809265137,173223.0 +2016-09-19,15.5,15.600000381469727,14.899999618530273,15.0,192039.0 +2016-09-20,15.0,15.25,14.850000381469727,15.100000381469727,90380.0 +2016-09-21,15.149999618530273,15.199999809265137,15.050000190734863,15.050000190734863,100030.0 +2016-09-22,15.149999618530273,15.199999809265137,15.050000190734863,15.050000190734863,100030.0 +2016-09-25,15.0,15.050000190734863,14.850000381469727,15.050000190734863,103043.0 +2016-09-26,15.100000381469727,15.199999809265137,14.949999809265137,15.0,160985.0 +2016-09-27,14.899999618530273,14.899999618530273,14.050000190734863,14.050000190734863,239667.0 +2016-09-28,14.050000190734863,14.300000190734863,12.649999618530273,12.800000190734863,667820.0 +2016-09-29,12.600000381469727,13.0,12.199999809265137,12.699999809265137,518939.0 +2016-10-02,12.800000190734863,12.899999618530273,12.0,12.100000381469727,348333.0 +2016-10-03,12.0,12.300000190734863,12.0,12.149999618530273,295531.0 +2016-10-04,12.199999809265137,12.25,11.75,12.199999809265137,336819.0 +2016-10-05,12.199999809265137,12.300000190734863,11.949999809265137,12.199999809265137,348478.0 +2016-10-06,12.350000381469727,12.350000381469727,12.100000381469727,12.199999809265137,240409.0 +2016-10-09,12.149999618530273,12.600000381469727,12.149999618530273,12.199999809265137,571893.0 +2016-10-10,12.100000381469727,12.199999809265137,12.0,12.199999809265137,314770.0 +2016-10-11,12.300000190734863,12.600000381469727,12.199999809265137,12.5,624522.0 +2016-10-12,12.350000381469727,12.5,12.350000381469727,12.399999618530273,288099.0 +2016-10-13,12.399999618530273,12.449999809265137,12.149999618530273,12.199999809265137,216216.0 +2016-10-16,12.149999618530273,12.199999809265137,11.949999809265137,12.0,201492.0 +2016-10-17,12.0,12.0,11.850000381469727,11.899999618530273,95452.0 +2016-10-18,12.0,12.0,10.899999618530273,11.149999618530273,240235.0 +2016-10-19,11.300000190734863,11.550000190734863,11.050000190734863,11.449999809265137,118503.0 +2016-10-20,11.0,11.399999618530273,11.0,11.399999618530273,269290.0 +2016-10-23,11.399999618530273,11.899999618530273,11.399999618530273,11.899999618530273,381297.0 +2016-10-24,,,,, +2016-10-25,12.0,12.100000381469727,11.850000381469727,12.0,427994.0 +2016-10-26,12.0,12.350000381469727,11.899999618530273,12.100000381469727,958702.0 +2016-10-27,12.100000381469727,12.199999809265137,12.0,12.050000190734863,320142.0 +2016-10-30,12.100000381469727,12.149999618530273,12.0,12.0,169762.0 +2016-10-31,12.050000190734863,12.050000190734863,11.850000381469727,12.050000190734863,157163.0 +2016-11-01,12.0,12.25,12.0,12.149999618530273,443122.0 +2016-11-02,12.149999618530273,12.25,11.75,12.0,603501.0 +2016-11-03,12.0,12.050000190734863,11.949999809265137,12.050000190734863,221764.0 +2016-11-06,12.0,12.100000381469727,12.0,12.100000381469727,183972.0 +2016-11-07,12.100000381469727,12.399999618530273,12.100000381469727,12.350000381469727,1071881.0 +2016-11-08,12.399999618530273,12.550000190734863,12.300000190734863,12.350000381469727,1226292.0 +2016-11-09,12.0,12.699999809265137,11.600000381469727,12.550000190734863,1261664.0 +2016-11-10,12.600000381469727,12.949999809265137,12.600000381469727,12.850000381469727,1014574.0 +2016-11-13,12.899999618530273,13.550000190734863,12.800000190734863,13.5,948571.0 +2016-11-14,13.5,13.600000381469727,12.899999618530273,13.0,1064226.0 +2016-11-15,13.0,13.25,12.800000190734863,12.949999809265137,802593.0 +2016-11-16,13.149999618530273,13.449999809265137,13.100000381469727,13.350000381469727,807219.0 +2016-11-17,13.350000381469727,13.449999809265137,13.149999618530273,13.300000190734863,343686.0 +2016-11-20,13.350000381469727,13.600000381469727,13.300000190734863,13.5,675700.0 +2016-11-21,13.550000190734863,13.850000381469727,13.399999618530273,13.449999809265137,1097996.0 +2016-11-22,13.600000381469727,14.25,13.399999618530273,14.199999809265137,1828214.0 +2016-11-23,14.199999809265137,14.399999618530273,14.100000381469727,14.350000381469727,1263797.0 +2016-11-24,14.399999618530273,14.550000190734863,13.75,14.050000190734863,781882.0 +2016-11-27,13.899999618530273,14.149999618530273,13.850000381469727,13.949999809265137,596803.0 +2016-11-28,14.0,14.350000381469727,13.899999618530273,14.300000190734863,953453.0 +2016-11-29,14.300000190734863,14.350000381469727,14.0,14.050000190734863,652273.0 +2016-11-30,14.149999618530273,14.300000190734863,14.050000190734863,14.300000190734863,1047218.0 +2016-12-01,14.399999618530273,14.449999809265137,14.300000190734863,14.399999618530273,913849.0 +2016-12-04,14.399999618530273,14.850000381469727,14.399999618530273,14.449999809265137,1302084.0 +2016-12-05,14.399999618530273,14.600000381469727,14.300000190734863,14.600000381469727,659583.0 +2016-12-06,14.649999618530273,15.100000381469727,14.649999618530273,15.0,1237453.0 +2016-12-07,15.0,15.5,14.949999809265137,15.25,1875558.0 +2016-12-08,15.350000381469727,15.850000381469727,15.350000381469727,15.5,1864102.0 +2016-12-11,15.649999618530273,15.75,15.600000381469727,15.699999809265137,623905.0 +2016-12-12,15.75,15.800000190734863,15.199999809265137,15.25,1251540.0 +2016-12-13,15.199999809265137,15.199999809265137,14.649999618530273,14.699999809265137,627037.0 +2016-12-14,14.800000190734863,15.100000381469727,14.350000381469727,14.600000381469727,1002365.0 +2016-12-15,14.350000381469727,14.699999809265137,14.25,14.699999809265137,476481.0 +2016-12-18,14.75,15.300000190734863,14.75,15.300000190734863,831809.0 +2016-12-19,15.399999618530273,15.399999618530273,14.949999809265137,15.199999809265137,567683.0 +2016-12-20,14.949999809265137,15.0,14.300000190734863,14.5,402660.0 +2016-12-21,14.699999809265137,14.899999618530273,14.5,14.649999618530273,211004.0 +2016-12-22,14.699999809265137,14.800000190734863,14.649999618530273,14.699999809265137,171730.0 +2016-12-25,14.899999618530273,15.100000381469727,14.899999618530273,15.050000190734863,309594.0 +2016-12-26,,,,, +2016-12-27,14.899999618530273,15.550000190734863,14.899999618530273,15.449999809265137,676822.0 +2016-12-28,15.600000381469727,15.649999618530273,15.399999618530273,15.449999809265137,385856.0 +2016-12-29,15.399999618530273,15.5,15.300000190734863,15.449999809265137,216840.0 +2017-01-01,15.449999809265137,15.949999809265137,15.350000381469727,15.899999618530273,755290.0 +2017-01-02,15.949999809265137,16.5,15.949999809265137,16.0,1488944.0 +2017-01-03,16.100000381469727,16.149999618530273,15.699999809265137,15.949999809265137,637780.0 +2017-01-04,15.949999809265137,16.100000381469727,15.600000381469727,15.699999809265137,409012.0 +2017-01-05,15.649999618530273,16.200000762939453,15.600000381469727,16.100000381469727,708785.0 +2017-01-08,16.299999237060547,16.799999237060547,16.299999237060547,16.350000381469727,1123235.0 +2017-01-09,16.5,16.5,15.850000381469727,16.149999618530273,814109.0 +2017-01-10,16.149999618530273,16.149999618530273,15.800000190734863,15.850000381469727,593376.0 +2017-01-11,16.0,16.049999237060547,15.550000190734863,15.550000190734863,436099.0 +2017-01-12,15.600000381469727,15.699999809265137,14.899999618530273,15.0,621805.0 +2017-01-15,15.399999618530273,15.5,15.0,15.149999618530273,1093732.0 +2017-01-16,15.149999618530273,15.199999809265137,14.800000190734863,14.800000190734863,476577.0 +2017-01-17,14.800000190734863,15.199999809265137,14.399999618530273,15.199999809265137,433421.0 +2017-01-18,15.149999618530273,15.25,14.699999809265137,14.699999809265137,263772.0 +2017-01-19,14.600000381469727,14.75,14.5,14.75,190943.0 +2017-01-22,14.699999809265137,15.300000190734863,14.699999809265137,15.199999809265137,381003.0 +2017-01-23,15.550000190734863,15.899999618530273,15.300000190734863,15.5,541938.0 +2017-01-24,15.5,15.699999809265137,15.5,15.600000381469727,324949.0 +2017-01-25,15.600000381469727,16.149999618530273,15.550000190734863,15.75,1080738.0 +2017-01-26,15.899999618530273,16.100000381469727,15.550000190734863,15.649999618530273,559307.0 +2017-01-29,15.850000381469727,15.899999618530273,15.600000381469727,15.75,359027.0 +2017-01-30,15.800000190734863,16.0,15.649999618530273,15.699999809265137,485436.0 +2017-01-31,15.600000381469727,15.600000381469727,15.149999618530273,15.449999809265137,459444.0 +2017-02-01,15.5,15.75,15.399999618530273,15.600000381469727,565120.0 +2017-02-02,15.699999809265137,15.800000190734863,15.550000190734863,15.699999809265137,663168.0 +2017-02-05,15.75,15.949999809265137,15.600000381469727,15.699999809265137,408007.0 +2017-02-06,15.699999809265137,15.699999809265137,15.300000190734863,15.600000381469727,487248.0 +2017-02-07,15.600000381469727,15.600000381469727,15.5,15.550000190734863,191464.0 +2017-02-08,15.75,15.800000190734863,15.449999809265137,15.5,784632.0 +2017-02-09,15.5,15.550000190734863,15.25,15.399999618530273,406462.0 +2017-02-12,15.5,15.699999809265137,15.399999618530273,15.699999809265137,578795.0 +2017-02-13,15.75,15.850000381469727,15.649999618530273,15.75,1051757.0 +2017-02-14,15.800000190734863,15.800000190734863,15.399999618530273,15.550000190734863,464014.0 +2017-02-15,15.550000190734863,15.649999618530273,15.5,15.600000381469727,202864.0 +2017-02-16,15.600000381469727,15.699999809265137,15.550000190734863,15.600000381469727,217276.0 +2017-02-19,15.600000381469727,15.649999618530273,15.5,15.550000190734863,297443.0 +2017-02-20,15.550000190734863,15.550000190734863,15.300000190734863,15.300000190734863,230971.0 +2017-02-21,14.850000381469727,15.199999809265137,14.800000190734863,15.199999809265137,352676.0 +2017-02-22,15.300000190734863,15.350000381469727,15.050000190734863,15.050000190734863,285268.0 +2017-02-23,15.100000381469727,15.199999809265137,15.0,15.149999618530273,136450.0 +2017-02-26,15.149999618530273,15.350000381469727,15.100000381469727,15.199999809265137,237897.0 +2017-02-27,15.199999809265137,15.199999809265137,14.75,14.75,245488.0 +2017-02-28,14.699999809265137,14.75,14.550000190734863,14.699999809265137,313237.0 +2017-03-01,14.800000190734863,14.899999618530273,14.600000381469727,14.800000190734863,261576.0 +2017-03-02,14.949999809265137,15.100000381469727,14.850000381469727,15.0,296702.0 +2017-03-05,15.100000381469727,15.100000381469727,14.800000190734863,14.850000381469727,171845.0 +2017-03-06,14.850000381469727,14.899999618530273,14.649999618530273,14.850000381469727,119726.0 +2017-03-07,14.949999809265137,15.149999618530273,14.899999618530273,15.149999618530273,242994.0 +2017-03-08,15.199999809265137,15.350000381469727,15.100000381469727,15.199999809265137,536903.0 +2017-03-09,15.0,15.0,14.649999618530273,14.699999809265137,212669.0 +2017-03-12,14.600000381469727,14.600000381469727,14.25,14.350000381469727,196980.0 +2017-03-13,14.199999809265137,14.399999618530273,13.899999618530273,14.0,215384.0 +2017-03-14,13.949999809265137,14.0,13.649999618530273,13.800000190734863,175854.0 +2017-03-15,14.050000190734863,14.25,14.0,14.100000381469727,209376.0 +2017-03-16,14.199999809265137,14.350000381469727,14.149999618530273,14.149999618530273,254492.0 +2017-03-19,14.300000190734863,14.800000190734863,14.300000190734863,14.5,469222.0 +2017-03-20,14.5,14.649999618530273,14.449999809265137,14.449999809265137,122338.0 +2017-03-21,14.449999809265137,14.550000190734863,14.350000381469727,14.399999618530273,115436.0 +2017-03-22,14.100000381469727,14.350000381469727,14.100000381469727,14.199999809265137,286077.0 +2017-03-23,14.25,14.850000381469727,14.25,14.350000381469727,917884.0 +2017-03-26,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,225616.0 +2017-03-27,14.550000190734863,14.550000190734863,14.399999618530273,14.399999618530273,145226.0 +2017-03-28,14.5,14.550000190734863,14.449999809265137,14.550000190734863,84902.0 +2017-03-29,14.600000381469727,14.800000190734863,14.550000190734863,14.600000381469727,524601.0 +2017-03-30,14.699999809265137,14.699999809265137,14.550000190734863,14.550000190734863,149581.0 +2017-04-02,,,,, +2017-04-03,14.649999618530273,14.699999809265137,14.5,14.5,269879.0 +2017-04-04,,,,, +2017-04-05,14.699999809265137,14.75,14.600000381469727,14.699999809265137,249891.0 +2017-04-06,14.699999809265137,14.850000381469727,14.600000381469727,14.75,217232.0 +2017-04-09,14.800000190734863,14.800000190734863,14.649999618530273,14.649999618530273,156271.0 +2017-04-10,14.75,14.800000190734863,14.649999618530273,14.699999809265137,105277.0 +2017-04-11,14.75,14.899999618530273,14.550000190734863,14.649999618530273,326258.0 +2017-04-12,14.25,14.399999618530273,14.199999809265137,14.300000190734863,325673.0 +2017-04-13,14.300000190734863,14.300000190734863,14.0,14.100000381469727,282291.0 +2017-04-16,14.100000381469727,14.100000381469727,13.949999809265137,14.0,153736.0 +2017-04-17,14.050000190734863,14.050000190734863,14.0,14.0,161904.0 +2017-04-18,14.0,14.0,13.850000381469727,13.850000381469727,96553.0 +2017-04-19,13.800000190734863,13.850000381469727,13.800000190734863,13.850000381469727,68022.0 +2017-04-20,13.800000190734863,13.800000190734863,13.699999809265137,13.699999809265137,52964.0 +2017-04-23,14.0,14.0,13.800000190734863,13.800000190734863,92007.0 +2017-04-24,13.75,13.850000381469727,13.75,13.850000381469727,20022.0 +2017-04-25,13.800000190734863,13.850000381469727,13.699999809265137,13.75,175085.0 +2017-04-26,13.75,14.199999809265137,13.75,14.0,382734.0 +2017-04-27,14.0,14.0,13.850000381469727,13.899999618530273,137481.0 +2017-04-30,13.949999809265137,14.050000190734863,13.949999809265137,14.050000190734863,126813.0 +2017-05-01,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,307711.0 +2017-05-02,,,,, +2017-05-03,13.899999618530273,14.0,13.850000381469727,13.850000381469727,108973.0 +2017-05-04,13.949999809265137,14.050000190734863,13.800000190734863,13.899999618530273,169798.0 +2017-05-07,13.949999809265137,13.949999809265137,13.649999618530273,13.699999809265137,84561.0 +2017-05-08,13.699999809265137,13.699999809265137,13.600000381469727,13.699999809265137,50243.0 +2017-05-09,,,,, +2017-05-10,13.800000190734863,13.800000190734863,13.649999618530273,13.699999809265137,46099.0 +2017-05-11,13.600000381469727,13.649999618530273,13.550000190734863,13.550000190734863,67791.0 +2017-05-14,13.5,13.5,13.350000381469727,13.399999618530273,71009.0 +2017-05-15,13.5,13.5,13.399999618530273,13.449999809265137,97916.0 +2017-05-16,13.5,13.600000381469727,13.5,13.600000381469727,119216.0 +2017-05-17,13.550000190734863,13.649999618530273,13.5,13.649999618530273,99228.0 +2017-05-18,13.550000190734863,13.800000190734863,13.550000190734863,13.699999809265137,285115.0 +2017-05-21,13.850000381469727,13.850000381469727,13.649999618530273,13.649999618530273,136195.0 +2017-05-22,13.699999809265137,13.699999809265137,13.550000190734863,13.550000190734863,77615.0 +2017-05-23,13.5,13.5,13.300000190734863,13.300000190734863,93275.0 +2017-05-24,13.300000190734863,13.550000190734863,13.300000190734863,13.300000190734863,88847.0 +2017-05-25,13.399999618530273,13.399999618530273,12.949999809265137,12.949999809265137,97469.0 +2017-05-28,13.0,13.0,12.399999618530273,12.449999809265137,175193.0 +2017-05-29,12.399999618530273,12.600000381469727,12.399999618530273,12.449999809265137,120210.0 +2017-05-30,12.649999618530273,12.75,12.550000190734863,12.600000381469727,86741.0 +2017-05-31,12.75,12.800000190734863,12.649999618530273,12.649999618530273,42095.0 +2017-06-01,12.699999809265137,12.949999809265137,12.699999809265137,12.75,45238.0 +2017-06-04,12.800000190734863,12.899999618530273,12.720000267028809,12.899999618530273,36366.0 +2017-06-05,12.899999618530273,12.899999618530273,12.520000457763672,12.779999732971191,67422.0 +2017-06-06,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,32032.0 +2017-06-07,12.800000190734863,12.84000015258789,12.779999732971191,12.84000015258789,18270.0 +2017-06-08,12.739999771118164,12.739999771118164,12.640000343322754,12.640000343322754,41572.0 +2017-06-11,12.600000381469727,12.619999885559082,12.5,12.5,37599.0 +2017-06-12,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,15207.0 +2017-06-13,12.779999732971191,12.779999732971191,12.680000305175781,12.739999771118164,25405.0 +2017-06-14,12.619999885559082,12.699999809265137,12.619999885559082,12.699999809265137,15918.0 +2017-06-15,12.600000381469727,12.600000381469727,12.399999618530273,12.399999618530273,18749.0 +2017-06-18,12.319999694824219,12.5,12.319999694824219,12.399999618530273,18783.0 +2017-06-19,12.399999618530273,12.5600004196167,12.399999618530273,12.539999961853027,57708.0 +2017-06-20,12.5600004196167,12.579999923706055,12.5,12.5,37010.0 +2017-06-21,12.760000228881836,12.800000190734863,12.600000381469727,12.600000381469727,80893.0 +2017-06-22,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0 +2017-06-25,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0 +2017-06-26,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0 +2017-06-27,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0 +2017-06-28,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0 +2017-06-29,12.640000343322754,12.720000267028809,12.640000343322754,12.65999984741211,95561.0 +2017-07-02,12.699999809265137,12.779999732971191,12.640000343322754,12.640000343322754,1111406.0 +2017-07-03,12.699999809265137,12.819999694824219,12.65999984741211,12.800000190734863,73364.0 +2017-07-04,12.859999656677246,13.0,12.859999656677246,12.880000114440918,98771.0 +2017-07-05,12.819999694824219,12.899999618530273,12.819999694824219,12.899999618530273,34159.0 +2017-07-06,12.899999618530273,13.020000457763672,12.899999618530273,12.899999618530273,94683.0 +2017-07-09,12.899999618530273,12.899999618530273,12.819999694824219,12.84000015258789,40763.0 +2017-07-10,12.920000076293945,13.119999885559082,12.920000076293945,13.100000381469727,168495.0 +2017-07-11,13.039999961853027,13.039999961853027,12.920000076293945,13.039999961853027,41972.0 +2017-07-12,13.0600004196167,13.15999984741211,13.039999961853027,13.039999961853027,166590.0 +2017-07-13,13.15999984741211,13.15999984741211,12.960000038146973,12.960000038146973,45852.0 +2017-07-16,13.119999885559082,13.15999984741211,13.020000457763672,13.140000343322754,133991.0 +2017-07-17,13.15999984741211,13.239999771118164,13.100000381469727,13.180000305175781,128491.0 +2017-07-18,13.140000343322754,13.220000267028809,13.039999961853027,13.039999961853027,98068.0 +2017-07-19,13.039999961853027,13.199999809265137,13.039999961853027,13.140000343322754,56954.0 +2017-07-20,13.119999885559082,13.199999809265137,13.100000381469727,13.100000381469727,67523.0 +2017-07-23,13.039999961853027,13.100000381469727,13.039999961853027,13.100000381469727,40843.0 +2017-07-24,13.0600004196167,13.100000381469727,13.0,13.039999961853027,30390.0 +2017-07-25,13.260000228881836,13.479999542236328,13.180000305175781,13.180000305175781,344424.0 +2017-07-26,13.199999809265137,13.199999809265137,13.020000457763672,13.0600004196167,124241.0 +2017-07-27,13.020000457763672,13.100000381469727,13.020000457763672,13.079999923706055,74359.0 +2017-07-30,13.039999961853027,13.0600004196167,12.899999618530273,12.960000038146973,75383.0 +2017-07-31,12.920000076293945,13.079999923706055,12.899999618530273,12.960000038146973,74296.0 +2017-08-01,13.0,13.239999771118164,13.0,13.140000343322754,128341.0 +2017-08-02,13.140000343322754,13.15999984741211,12.979999542236328,13.100000381469727,82204.0 +2017-08-03,13.140000343322754,13.140000343322754,13.079999923706055,13.119999885559082,61310.0 +2017-08-06,13.100000381469727,13.100000381469727,13.0,13.0,93839.0 +2017-08-07,13.039999961853027,13.039999961853027,12.979999542236328,13.0,79400.0 +2017-08-08,13.0,13.300000190734863,13.0,13.300000190734863,262124.0 +2017-08-09,13.279999732971191,13.420000076293945,13.279999732971191,13.359999656677246,225703.0 +2017-08-10,13.359999656677246,13.460000038146973,13.300000190734863,13.460000038146973,93391.0 +2017-08-13,13.460000038146973,13.460000038146973,13.300000190734863,13.420000076293945,79614.0 +2017-08-14,13.399999618530273,13.640000343322754,13.399999618530273,13.579999923706055,187521.0 +2017-08-15,13.579999923706055,13.800000190734863,13.399999618530273,13.399999618530273,803100.0 +2017-08-16,13.4399995803833,13.699999809265137,13.399999618530273,13.460000038146973,208609.0 +2017-08-17,13.4399995803833,13.460000038146973,13.399999618530273,13.4399995803833,87084.0 +2017-08-20,13.460000038146973,13.640000343322754,13.460000038146973,13.5,91620.0 +2017-08-21,13.5,13.640000343322754,13.5,13.619999885559082,215338.0 +2017-08-22,13.640000343322754,13.720000267028809,13.600000381469727,13.640000343322754,97229.0 +2017-08-23,13.600000381469727,13.699999809265137,13.600000381469727,13.680000305175781,196738.0 +2017-08-24,13.65999984741211,13.65999984741211,13.600000381469727,13.65999984741211,54266.0 +2017-08-27,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,16743.0 +2017-08-28,13.520000457763672,13.640000343322754,13.520000457763672,13.619999885559082,23136.0 +2017-08-29,13.680000305175781,13.699999809265137,13.619999885559082,13.699999809265137,45312.0 +2017-08-30,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-08-31,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-09-03,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-09-04,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-09-05,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-09-06,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2017-09-07,13.699999809265137,13.739999771118164,13.699999809265137,13.699999809265137,82362.0 +2017-09-10,13.779999732971191,14.0,13.699999809265137,13.9399995803833,210340.0 +2017-09-11,14.0,14.079999923706055,13.800000190734863,13.800000190734863,138134.0 +2017-09-12,14.0,14.0,13.899999618530273,13.899999618530273,39128.0 +2017-09-13,13.859999656677246,14.0,13.859999656677246,14.0,17173.0 +2017-09-14,13.979999542236328,13.979999542236328,13.920000076293945,13.979999542236328,38547.0 +2017-09-17,14.0,14.15999984741211,14.0,14.140000343322754,150812.0 +2017-09-18,14.180000305175781,14.420000076293945,14.140000343322754,14.140000343322754,291650.0 +2017-09-19,14.180000305175781,14.300000190734863,14.0,14.0,103675.0 +2017-09-20,14.0,14.0,14.0,14.0,0.0 +2017-09-21,14.0,14.0,14.0,14.0,0.0 +2017-09-24,14.0,14.0,14.0,14.0,0.0 +2017-09-25,13.9399995803833,13.9399995803833,13.899999618530273,13.899999618530273,62986.0 +2017-09-26,13.920000076293945,14.0,13.920000076293945,13.960000038146973,26391.0 +2017-09-27,13.899999618530273,14.0,13.899999618530273,13.920000076293945,57592.0 +2017-09-28,13.920000076293945,14.0,13.880000114440918,13.979999542236328,60355.0 +2017-10-01,14.0,14.5,13.800000190734863,14.0600004196167,388668.0 +2017-10-02,14.140000343322754,14.199999809265137,14.020000457763672,14.020000457763672,104060.0 +2017-10-03,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0.0 +2017-10-04,14.0,14.079999923706055,13.979999542236328,14.0,54708.0 +2017-10-05,14.0,14.479999542236328,13.979999542236328,14.119999885559082,87609.0 +2017-10-08,14.279999732971191,14.5,14.079999923706055,14.100000381469727,162688.0 +2017-10-09,14.199999809265137,14.199999809265137,14.079999923706055,14.100000381469727,67821.0 +2017-10-10,14.0600004196167,14.0600004196167,13.800000190734863,14.0,48259.0 +2017-10-11,13.800000190734863,13.800000190734863,13.0600004196167,13.5,62801.0 +2017-10-12,13.460000038146973,13.699999809265137,13.119999885559082,13.699999809265137,71217.0 +2017-10-15,13.800000190734863,13.800000190734863,13.640000343322754,13.779999732971191,33779.0 +2017-10-16,13.699999809265137,13.739999771118164,13.699999809265137,13.739999771118164,22950.0 +2017-10-17,13.65999984741211,13.680000305175781,13.640000343322754,13.65999984741211,16631.0 +2017-10-18,13.65999984741211,13.720000267028809,13.640000343322754,13.720000267028809,20661.0 +2017-10-19,13.800000190734863,14.0,13.800000190734863,13.9399995803833,32001.0 +2017-10-22,13.859999656677246,13.880000114440918,13.800000190734863,13.800000190734863,35537.0 +2017-10-23,13.699999809265137,13.9399995803833,13.65999984741211,13.779999732971191,28182.0 +2017-10-24,13.800000190734863,13.819999694824219,13.699999809265137,13.699999809265137,37160.0 +2017-10-25,13.5,13.600000381469727,13.5,13.600000381469727,16630.0 +2017-10-26,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,2550.0 +2017-10-29,13.619999885559082,13.739999771118164,13.600000381469727,13.739999771118164,13127.0 +2017-10-30,13.779999732971191,13.779999732971191,13.640000343322754,13.640000343322754,29332.0 +2017-10-31,13.399999618530273,13.600000381469727,13.399999618530273,13.600000381469727,25220.0 +2017-11-01,13.600000381469727,13.619999885559082,13.600000381469727,13.619999885559082,18953.0 +2017-11-02,13.699999809265137,13.739999771118164,13.5600004196167,13.739999771118164,16003.0 +2017-11-05,13.199999809265137,13.5,13.199999809265137,13.460000038146973,33556.0 +2017-11-06,13.460000038146973,13.460000038146973,13.399999618530273,13.399999618530273,17558.0 +2017-11-07,13.119999885559082,13.119999885559082,11.979999542236328,12.899999618530273,40256.0 +2017-11-08,12.399999618530273,12.399999618530273,12.15999984741211,12.399999618530273,41091.0 +2017-11-09,12.65999984741211,12.899999618530273,12.5600004196167,12.899999618530273,19538.0 +2017-11-12,12.600000381469727,12.880000114440918,12.600000381469727,12.619999885559082,46193.0 +2017-11-13,12.5,12.5,12.5,12.5,13057.0 +2017-11-14,12.779999732971191,12.979999542236328,12.779999732971191,12.979999542236328,48756.0 +2017-11-15,12.899999618530273,13.0,12.899999618530273,13.0,26293.0 +2017-11-16,12.979999542236328,12.979999542236328,12.399999618530273,12.680000305175781,73167.0 +2017-11-19,12.600000381469727,12.600000381469727,12.300000190734863,12.460000038146973,48290.0 +2017-11-20,12.34000015258789,12.34000015258789,12.119999885559082,12.119999885559082,29861.0 +2017-11-21,12.039999961853027,12.359999656677246,12.039999961853027,12.140000343322754,23139.0 +2017-11-22,12.140000343322754,12.359999656677246,12.039999961853027,12.220000267028809,62037.0 +2017-11-23,12.239999771118164,12.300000190734863,12.239999771118164,12.279999732971191,59748.0 +2017-11-26,12.359999656677246,12.380000114440918,12.279999732971191,12.300000190734863,61049.0 +2017-11-27,12.4399995803833,12.4399995803833,12.300000190734863,12.359999656677246,88110.0 +2017-11-28,12.399999618530273,12.9399995803833,12.399999618530273,12.720000267028809,244759.0 +2017-11-29,12.800000190734863,12.800000190734863,12.539999961853027,12.579999923706055,94237.0 +2017-11-30,12.699999809265137,12.699999809265137,12.539999961853027,12.600000381469727,32697.0 +2017-12-03,12.9399995803833,12.9399995803833,12.819999694824219,12.819999694824219,80017.0 +2017-12-04,12.800000190734863,12.880000114440918,12.800000190734863,12.819999694824219,39219.0 +2017-12-05,12.779999732971191,12.920000076293945,12.779999732971191,12.859999656677246,58047.0 +2017-12-06,12.9399995803833,13.119999885559082,12.9399995803833,13.0600004196167,107838.0 +2017-12-07,13.100000381469727,13.119999885559082,12.9399995803833,13.119999885559082,60258.0 +2017-12-10,13.220000267028809,13.899999618530273,13.220000267028809,13.5,394567.0 +2017-12-11,13.899999618530273,13.899999618530273,13.359999656677246,13.359999656677246,100740.0 +2017-12-12,13.199999809265137,13.399999618530273,13.199999809265137,13.359999656677246,55655.0 +2017-12-13,13.319999694824219,13.359999656677246,13.319999694824219,13.319999694824219,18066.0 +2017-12-14,13.699999809265137,13.699999809265137,13.34000015258789,13.34000015258789,45704.0 +2017-12-17,13.380000114440918,13.479999542236328,13.34000015258789,13.460000038146973,62980.0 +2017-12-18,13.460000038146973,13.479999542236328,13.420000076293945,13.479999542236328,81396.0 +2017-12-19,13.4399995803833,13.4399995803833,13.300000190734863,13.300000190734863,56631.0 +2017-12-20,13.399999618530273,13.4399995803833,13.399999618530273,13.4399995803833,34673.0 +2017-12-21,13.5,13.600000381469727,13.479999542236328,13.539999961853027,90208.0 +2017-12-24,13.399999618530273,13.5,13.399999618530273,13.4399995803833,22289.0 +2017-12-25,13.5,13.9399995803833,13.5,13.640000343322754,201769.0 +2017-12-26,13.399999618530273,13.600000381469727,13.399999618530273,13.5,70209.0 +2017-12-27,13.65999984741211,13.680000305175781,13.539999961853027,13.65999984741211,33544.0 +2017-12-28,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,49650.0 +2017-12-31,13.5600004196167,13.600000381469727,13.5,13.579999923706055,59247.0 +2018-01-01,13.5,13.5,13.359999656677246,13.359999656677246,66930.0 +2018-01-02,13.5,13.579999923706055,13.420000076293945,13.460000038146973,27209.0 +2018-01-03,13.420000076293945,13.420000076293945,13.34000015258789,13.359999656677246,81605.0 +2018-01-04,13.34000015258789,13.399999618530273,13.300000190734863,13.399999618530273,30105.0 +2018-01-07,13.5,13.5,13.399999618530273,13.399999618530273,32191.0 +2018-01-08,13.34000015258789,13.5,13.319999694824219,13.380000114440918,67781.0 +2018-01-09,13.319999694824219,13.34000015258789,13.0,13.140000343322754,53688.0 +2018-01-10,13.140000343322754,13.460000038146973,13.140000343322754,13.260000228881836,85774.0 +2018-01-11,13.199999809265137,13.300000190734863,13.199999809265137,13.239999771118164,45468.0 +2018-01-14,13.300000190734863,13.34000015258789,13.140000343322754,13.300000190734863,55034.0 +2018-01-15,13.300000190734863,13.5,13.300000190734863,13.399999618530273,69932.0 +2018-01-16,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,27441.0 +2018-01-17,13.420000076293945,13.420000076293945,13.359999656677246,13.399999618530273,23177.0 +2018-01-18,13.359999656677246,13.420000076293945,13.359999656677246,13.380000114440918,25091.0 +2018-01-21,13.380000114440918,13.380000114440918,13.100000381469727,13.220000267028809,92743.0 +2018-01-22,13.300000190734863,13.319999694824219,13.199999809265137,13.199999809265137,27800.0 +2018-01-23,13.300000190734863,13.5,13.199999809265137,13.279999732971191,68131.0 +2018-01-24,13.399999618530273,13.699999809265137,13.279999732971191,13.65999984741211,242014.0 +2018-01-25,13.640000343322754,13.880000114440918,13.479999542236328,13.600000381469727,182609.0 +2018-01-28,13.5600004196167,13.5600004196167,13.399999618530273,13.420000076293945,76148.0 +2018-01-29,13.479999542236328,13.520000457763672,13.399999618530273,13.399999618530273,63220.0 +2018-01-30,13.420000076293945,13.460000038146973,13.380000114440918,13.4399995803833,27382.0 +2018-01-31,13.5600004196167,13.600000381469727,13.399999618530273,13.460000038146973,82918.0 +2018-02-01,13.460000038146973,13.460000038146973,13.420000076293945,13.420000076293945,36127.0 +2018-02-04,13.539999961853027,13.539999961853027,13.479999542236328,13.5,32667.0 +2018-02-05,13.4399995803833,13.5,13.420000076293945,13.460000038146973,45822.0 +2018-02-06,13.020000457763672,13.399999618530273,13.0,13.199999809265137,68915.0 +2018-02-07,13.5,13.600000381469727,13.199999809265137,13.199999809265137,50328.0 +2018-02-08,13.199999809265137,13.239999771118164,13.119999885559082,13.199999809265137,34420.0 +2018-02-11,12.5,13.100000381469727,12.5,13.100000381469727,54280.0 +2018-02-12,13.100000381469727,13.119999885559082,12.800000190734863,12.859999656677246,126914.0 +2018-02-13,12.899999618530273,13.199999809265137,12.899999618530273,12.899999618530273,64594.0 +2018-02-14,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,16636.0 +2018-02-15,13.020000457763672,13.079999923706055,13.0,13.0,35371.0 +2018-02-18,13.020000457763672,13.020000457763672,12.899999618530273,12.899999618530273,48870.0 +2018-02-19,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,3737.0 +2018-02-20,13.0,13.0,12.5,12.800000190734863,42440.0 +2018-02-21,12.779999732971191,12.84000015258789,12.779999732971191,12.800000190734863,13951.0 +2018-02-22,12.800000190734863,12.800000190734863,12.760000228881836,12.800000190734863,65196.0 +2018-02-25,12.800000190734863,12.84000015258789,12.800000190734863,12.800000190734863,193987.0 +2018-02-26,12.739999771118164,12.760000228881836,12.739999771118164,12.760000228881836,66283.0 +2018-02-27,12.739999771118164,12.84000015258789,12.720000267028809,12.800000190734863,103006.0 +2018-02-28,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,8237.0 +2018-03-01,12.699999809265137,12.779999732971191,12.619999885559082,12.720000267028809,14310.0 +2018-03-04,12.699999809265137,12.800000190734863,12.5,12.5,66238.0 +2018-03-05,12.720000267028809,12.800000190734863,12.65999984741211,12.65999984741211,28252.0 +2018-03-06,12.680000305175781,12.699999809265137,12.640000343322754,12.65999984741211,37470.0 +2018-03-07,12.680000305175781,12.680000305175781,12.5,12.600000381469727,88392.0 +2018-03-08,12.920000076293945,13.020000457763672,12.800000190734863,12.859999656677246,522813.0 +2018-03-11,12.899999618530273,13.079999923706055,12.899999618530273,13.079999923706055,298982.0 +2018-03-12,13.079999923706055,13.100000381469727,12.979999542236328,12.979999542236328,539109.0 +2018-03-13,13.0,13.039999961853027,12.960000038146973,13.039999961853027,139226.0 +2018-03-14,13.039999961853027,13.039999961853027,12.979999542236328,13.0,236796.0 +2018-03-15,12.9399995803833,12.960000038146973,12.899999618530273,12.9399995803833,88759.0 +2018-03-18,12.9399995803833,12.960000038146973,12.859999656677246,12.899999618530273,98550.0 +2018-03-19,12.920000076293945,12.9399995803833,12.859999656677246,12.899999618530273,186926.0 +2018-03-20,12.859999656677246,12.899999618530273,12.84000015258789,12.859999656677246,161843.0 +2018-03-21,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0.0 +2018-03-22,13.319999694824219,13.319999694824219,13.079999923706055,13.220000267028809,510223.0 +2018-03-25,13.199999809265137,13.199999809265137,13.0600004196167,13.100000381469727,303136.0 +2018-03-26,13.039999961853027,13.199999809265137,13.020000457763672,13.119999885559082,1617770.0 +2018-03-27,13.199999809265137,13.319999694824219,13.180000305175781,13.199999809265137,392724.0 +2018-03-28,13.15999984741211,13.199999809265137,13.100000381469727,13.100000381469727,168383.0 +2018-03-29,13.140000343322754,13.140000343322754,13.020000457763672,13.079999923706055,142424.0 +2018-04-01,13.079999923706055,13.119999885559082,13.020000457763672,13.100000381469727,112570.0 +2018-04-02,13.020000457763672,13.140000343322754,13.020000457763672,13.140000343322754,259646.0 +2018-04-03,13.119999885559082,13.399999618530273,13.119999885559082,13.260000228881836,434038.0 +2018-04-04,13.300000190734863,13.420000076293945,13.220000267028809,13.239999771118164,392496.0 +2018-04-05,13.260000228881836,13.600000381469727,13.220000267028809,13.399999618530273,612291.0 +2018-04-08,13.479999542236328,13.600000381469727,13.359999656677246,13.4399995803833,270325.0 +2018-04-09,13.4399995803833,13.5600004196167,13.300000190734863,13.319999694824219,370064.0 +2018-04-10,13.319999694824219,13.460000038146973,13.260000228881836,13.380000114440918,208782.0 +2018-04-11,13.460000038146973,13.460000038146973,13.0,13.020000457763672,265086.0 +2018-04-12,13.100000381469727,13.15999984741211,13.0,13.15999984741211,222442.0 +2018-04-15,13.199999809265137,13.460000038146973,13.199999809265137,13.399999618530273,318574.0 +2018-04-16,13.479999542236328,13.859999656677246,13.479999542236328,13.640000343322754,883809.0 +2018-04-17,13.600000381469727,13.880000114440918,13.5600004196167,13.65999984741211,718895.0 +2018-04-18,13.619999885559082,13.779999732971191,13.600000381469727,13.600000381469727,484651.0 +2018-04-19,13.619999885559082,13.699999809265137,13.5,13.600000381469727,492890.0 +2018-04-22,13.619999885559082,13.699999809265137,13.619999885559082,13.619999885559082,262429.0 +2018-04-23,13.600000381469727,13.760000228881836,13.600000381469727,13.65999984741211,458956.0 +2018-04-24,13.65999984741211,14.0,13.600000381469727,13.880000114440918,1046961.0 +2018-04-25,13.920000076293945,14.220000267028809,13.920000076293945,13.9399995803833,1255245.0 +2018-04-26,14.0,14.100000381469727,13.899999618530273,14.0,516702.0 +2018-04-29,14.039999961853027,14.199999809265137,14.0,14.119999885559082,476542.0 +2018-04-30,14.119999885559082,14.199999809265137,14.0,14.020000457763672,674337.0 +2018-05-01,14.0600004196167,14.119999885559082,13.859999656677246,14.079999923706055,505331.0 +2018-05-02,13.399999618530273,13.579999923706055,13.239999771118164,13.319999694824219,513088.0 +2018-05-03,13.319999694824219,13.34000015258789,12.899999618530273,12.979999542236328,424401.0 +2018-05-06,13.039999961853027,13.039999961853027,12.800000190734863,12.859999656677246,228156.0 +2018-05-07,12.880000114440918,13.399999618530273,12.739999771118164,13.359999656677246,521058.0 +2018-05-08,13.359999656677246,13.359999656677246,13.0,13.199999809265137,224996.0 +2018-05-09,13.079999923706055,13.119999885559082,12.800000190734863,12.84000015258789,342247.0 +2018-05-10,12.880000114440918,12.9399995803833,12.800000190734863,12.920000076293945,122925.0 +2018-05-13,12.9399995803833,13.039999961853027,12.9399995803833,12.979999542236328,103283.0 +2018-05-14,12.979999542236328,13.300000190734863,12.979999542236328,13.239999771118164,254909.0 +2018-05-15,13.140000343322754,13.34000015258789,13.039999961853027,13.0600004196167,192314.0 +2018-05-16,13.0,13.0,12.880000114440918,12.899999618530273,154508.0 +2018-05-17,12.880000114440918,12.9399995803833,12.800000190734863,12.880000114440918,92709.0 +2018-05-20,12.880000114440918,13.100000381469727,12.880000114440918,13.039999961853027,91273.0 +2018-05-21,13.140000343322754,13.140000343322754,12.920000076293945,12.920000076293945,101251.0 +2018-05-22,12.960000038146973,13.0,12.880000114440918,12.979999542236328,195309.0 +2018-05-23,12.960000038146973,13.0600004196167,12.899999618530273,12.9399995803833,116865.0 +2018-05-24,12.9399995803833,13.100000381469727,12.859999656677246,13.020000457763672,159921.0 +2018-05-27,13.0,13.0,12.880000114440918,12.880000114440918,102176.0 +2018-05-28,12.880000114440918,12.880000114440918,12.800000190734863,12.800000190734863,76592.0 +2018-05-29,12.819999694824219,12.859999656677246,12.699999809265137,12.699999809265137,107014.0 +2018-05-30,12.699999809265137,12.699999809265137,12.640000343322754,12.640000343322754,54388.0 +2018-05-31,12.699999809265137,13.0,12.699999809265137,12.720000267028809,123846.0 +2018-06-03,12.84000015258789,12.84000015258789,12.720000267028809,12.760000228881836,50044.0 +2018-06-04,12.760000228881836,12.800000190734863,12.720000267028809,12.760000228881836,69141.0 +2018-06-05,12.819999694824219,12.819999694824219,12.739999771118164,12.800000190734863,31757.0 +2018-06-06,12.859999656677246,12.920000076293945,12.739999771118164,12.880000114440918,90151.0 +2018-06-07,12.880000114440918,12.920000076293945,12.880000114440918,12.899999618530273,60030.0 +2018-06-10,12.920000076293945,13.0,12.800000190734863,12.800000190734863,126082.0 +2018-06-11,12.819999694824219,12.819999694824219,12.800000190734863,12.800000190734863,52542.0 +2018-06-12,12.800000190734863,12.819999694824219,12.800000190734863,12.819999694824219,20282.0 +2018-06-13,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2018-06-14,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2018-06-17,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2018-06-18,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2018-06-19,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2018-06-20,12.699999809265137,12.800000190734863,12.5,12.5,106784.0 +2018-06-21,12.600000381469727,12.600000381469727,12.579999923706055,12.600000381469727,46324.0 +2018-06-24,12.699999809265137,12.800000190734863,12.619999885559082,12.800000190734863,48196.0 +2018-06-25,12.699999809265137,12.699999809265137,12.65999984741211,12.65999984741211,69543.0 +2018-06-26,12.600000381469727,12.699999809265137,12.600000381469727,12.65999984741211,27649.0 +2018-06-27,12.640000343322754,12.65999984741211,12.619999885559082,12.65999984741211,27729.0 +2018-06-28,12.680000305175781,12.680000305175781,12.600000381469727,12.600000381469727,20071.0 +2018-07-01,12.619999885559082,12.699999809265137,12.5,12.5600004196167,93562.0 +2018-07-02,12.5,12.539999961853027,12.5,12.539999961853027,88931.0 +2018-07-03,12.520000457763672,12.539999961853027,12.520000457763672,12.539999961853027,10765.0 +2018-07-04,12.520000457763672,12.539999961853027,12.5,12.5,50371.0 +2018-07-05,12.479999542236328,12.479999542236328,12.260000228881836,12.260000228881836,91157.0 +2018-07-08,12.220000267028809,12.420000076293945,12.220000267028809,12.34000015258789,42537.0 +2018-07-09,12.220000267028809,12.460000038146973,12.220000267028809,12.319999694824219,79390.0 +2018-07-10,12.319999694824219,12.479999542236328,12.319999694824219,12.34000015258789,102114.0 +2018-07-11,12.399999618530273,12.399999618530273,12.380000114440918,12.399999618530273,31633.0 +2018-07-12,12.359999656677246,12.9399995803833,12.319999694824219,12.699999809265137,352419.0 +2018-07-15,12.760000228881836,13.239999771118164,12.760000228881836,13.119999885559082,594324.0 +2018-07-16,13.180000305175781,13.180000305175781,12.800000190734863,12.84000015258789,209525.0 +2018-07-17,12.739999771118164,12.84000015258789,12.699999809265137,12.800000190734863,82898.0 +2018-07-18,12.739999771118164,12.760000228881836,12.720000267028809,12.720000267028809,49518.0 +2018-07-19,12.739999771118164,12.779999732971191,12.600000381469727,12.680000305175781,43800.0 +2018-07-22,12.680000305175781,12.699999809265137,12.680000305175781,12.699999809265137,37667.0 +2018-07-23,12.699999809265137,12.760000228881836,12.619999885559082,12.619999885559082,47841.0 +2018-07-24,12.619999885559082,12.619999885559082,12.5,12.579999923706055,67929.0 +2018-07-25,12.520000457763672,12.5600004196167,12.300000190734863,12.399999618530273,57426.0 +2018-07-26,12.399999618530273,12.399999618530273,12.199999809265137,12.380000114440918,51701.0 +2018-07-29,12.279999732971191,12.279999732971191,12.0,12.100000381469727,99383.0 +2018-07-30,12.119999885559082,12.380000114440918,12.119999885559082,12.34000015258789,47142.0 +2018-07-31,12.0,12.0600004196167,11.9399995803833,12.0,145258.0 +2018-08-01,12.0,12.079999923706055,12.0,12.0,64704.0 +2018-08-02,12.0,12.0600004196167,12.0,12.0600004196167,26247.0 +2018-08-05,11.960000038146973,11.960000038146973,11.800000190734863,11.899999618530273,74563.0 +2018-08-06,11.899999618530273,12.0600004196167,11.84000015258789,12.039999961853027,58473.0 +2018-08-07,12.0,12.0600004196167,11.899999618530273,11.899999618530273,81341.0 +2018-08-08,12.0,12.0,11.899999618530273,12.0,247497.0 +2018-08-09,11.920000076293945,11.920000076293945,11.800000190734863,11.800000190734863,67605.0 +2018-08-12,11.699999809265137,11.699999809265137,11.600000381469727,11.619999885559082,45980.0 +2018-08-13,11.619999885559082,11.619999885559082,11.399999618530273,11.399999618530273,45595.0 +2018-08-14,11.5,11.5,11.399999618530273,11.399999618530273,42623.0 +2018-08-15,11.4399995803833,11.5,11.4399995803833,11.5,16471.0 +2018-08-16,11.579999923706055,11.800000190734863,11.579999923706055,11.800000190734863,36549.0 +2018-08-19,11.579999923706055,11.800000190734863,11.579999923706055,11.800000190734863,36549.0 +2018-08-20,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2018-08-21,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2018-08-22,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2018-08-23,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2018-08-26,11.699999809265137,11.760000228881836,11.699999809265137,11.739999771118164,72414.0 +2018-08-27,11.779999732971191,11.800000190734863,11.779999732971191,11.779999732971191,31652.0 +2018-08-28,11.800000190734863,12.199999809265137,11.800000190734863,12.199999809265137,73319.0 +2018-08-29,12.0,12.0,11.920000076293945,11.920000076293945,54925.0 +2018-08-30,11.960000038146973,12.0,11.960000038146973,12.0,22545.0 +2018-09-02,12.0,12.0,11.979999542236328,12.0,62972.0 +2018-09-03,12.0,12.100000381469727,12.0,12.0,35415.0 +2018-09-04,11.84000015258789,12.0,11.84000015258789,11.899999618530273,73039.0 +2018-09-05,11.920000076293945,11.960000038146973,11.239999771118164,11.239999771118164,61845.0 +2018-09-06,11.399999618530273,11.739999771118164,11.399999618530273,11.5,137307.0 +2018-09-09,11.420000076293945,11.4399995803833,11.279999732971191,11.399999618530273,30801.0 +2018-09-10,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,21000.0 +2018-09-11,11.359999656677246,11.420000076293945,11.359999656677246,11.380000114440918,98353.0 +2018-09-12,11.300000190734863,11.300000190734863,11.0600004196167,11.180000305175781,51495.0 +2018-09-13,11.100000381469727,11.199999809265137,11.079999923706055,11.15999984741211,21841.0 +2018-09-16,11.15999984741211,11.199999809265137,11.0,11.199999809265137,89245.0 +2018-09-17,11.199999809265137,11.4399995803833,11.15999984741211,11.4399995803833,183823.0 +2018-09-18,11.380000114440918,11.380000114440918,11.180000305175781,11.199999809265137,225505.0 +2018-09-19,11.199999809265137,11.199999809265137,10.920000076293945,10.920000076293945,166916.0 +2018-09-20,11.0,11.020000457763672,10.920000076293945,10.979999542236328,166678.0 +2018-09-23,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0 +2018-09-24,11.0,11.020000457763672,10.920000076293945,10.979999542236328,166678.0 +2018-09-25,11.0,11.020000457763672,10.979999542236328,10.979999542236328,49189.0 +2018-09-26,10.979999542236328,11.0,10.899999618530273,10.9399995803833,41030.0 +2018-09-27,11.0,11.819999694824219,11.0,11.34000015258789,740744.0 +2018-09-30,11.199999809265137,11.319999694824219,11.199999809265137,11.300000190734863,129020.0 +2018-10-01,11.4399995803833,11.4399995803833,11.279999732971191,11.300000190734863,68975.0 +2018-10-02,11.300000190734863,11.300000190734863,11.15999984741211,11.279999732971191,117020.0 +2018-10-03,11.180000305175781,11.300000190734863,11.180000305175781,11.300000190734863,23239.0 +2018-10-04,11.180000305175781,11.399999618530273,11.180000305175781,11.359999656677246,40984.0 +2018-10-07,11.220000267028809,11.220000267028809,11.100000381469727,11.119999885559082,38413.0 +2018-10-08,11.520000457763672,11.65999984741211,11.260000228881836,11.300000190734863,367854.0 +2018-10-09,11.220000267028809,11.220000267028809,11.140000343322754,11.140000343322754,76641.0 +2018-10-10,11.180000305175781,11.260000228881836,11.140000343322754,11.15999984741211,57835.0 +2018-10-11,11.119999885559082,11.119999885559082,10.9399995803833,10.9399995803833,83533.0 +2018-10-14,,,,, +2018-10-15,10.300000190734863,10.800000190734863,10.300000190734863,10.800000190734863,80305.0 +2018-10-16,10.760000228881836,10.760000228881836,10.600000381469727,10.600000381469727,28505.0 +2018-10-17,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,12830.0 +2018-10-18,10.699999809265137,10.880000114440918,10.619999885559082,10.859999656677246,62782.0 +2018-10-21,10.460000038146973,10.779999732971191,10.199999809265137,10.779999732971191,132811.0 +2018-10-22,10.520000457763672,10.600000381469727,10.399999618530273,10.600000381469727,105900.0 +2018-10-23,10.600000381469727,10.760000228881836,10.5,10.65999984741211,78223.0 +2018-10-24,10.65999984741211,10.699999809265137,10.539999961853027,10.65999984741211,81594.0 +2018-10-25,10.619999885559082,10.760000228881836,10.619999885559082,10.65999984741211,108593.0 +2018-10-28,10.760000228881836,10.979999542236328,10.760000228881836,10.979999542236328,158417.0 +2018-10-29,11.100000381469727,11.300000190734863,10.920000076293945,11.079999923706055,265549.0 +2018-10-30,11.079999923706055,11.100000381469727,11.020000457763672,11.039999961853027,84632.0 +2018-10-31,11.079999923706055,11.300000190734863,11.079999923706055,11.239999771118164,321585.0 +2018-11-01,11.199999809265137,11.220000267028809,11.079999923706055,11.079999923706055,119029.0 +2018-11-04,11.020000457763672,11.039999961853027,11.0,11.039999961853027,62004.0 +2018-11-05,11.0,11.15999984741211,10.960000038146973,11.140000343322754,111003.0 +2018-11-06,10.979999542236328,11.119999885559082,10.979999542236328,11.0600004196167,92188.0 +2018-11-07,11.079999923706055,11.15999984741211,11.079999923706055,11.100000381469727,31000.0 +2018-11-08,11.15999984741211,11.300000190734863,11.100000381469727,11.100000381469727,127650.0 +2018-11-11,11.15999984741211,11.199999809265137,11.020000457763672,11.020000457763672,74840.0 +2018-11-12,11.0600004196167,11.199999809265137,11.0600004196167,11.180000305175781,75183.0 +2018-11-13,11.199999809265137,11.65999984741211,11.119999885559082,11.359999656677246,452625.0 +2018-11-14,11.300000190734863,11.84000015258789,11.260000228881836,11.460000038146973,506475.0 +2018-11-15,11.800000190734863,11.800000190734863,11.420000076293945,11.479999542236328,217042.0 +2018-11-18,11.460000038146973,11.460000038146973,11.300000190734863,11.300000190734863,109567.0 +2018-11-19,11.300000190734863,11.460000038146973,11.199999809265137,11.199999809265137,111648.0 +2018-11-20,11.119999885559082,11.199999809265137,11.079999923706055,11.079999923706055,91493.0 +2018-11-21,11.300000190734863,11.300000190734863,11.079999923706055,11.199999809265137,79837.0 +2018-11-22,11.199999809265137,11.359999656677246,11.199999809265137,11.359999656677246,132079.0 +2018-11-25,11.300000190734863,11.579999923706055,11.279999732971191,11.319999694824219,121847.0 +2018-11-26,11.34000015258789,11.460000038146973,11.239999771118164,11.239999771118164,69613.0 +2018-11-27,11.279999732971191,11.380000114440918,11.260000228881836,11.34000015258789,104195.0 +2018-11-28,11.300000190734863,11.5600004196167,11.300000190734863,11.460000038146973,217410.0 +2018-11-29,11.5,11.680000305175781,11.34000015258789,11.34000015258789,183019.0 +2018-12-02,11.420000076293945,11.479999542236328,11.399999618530273,11.4399995803833,146403.0 +2018-12-03,11.460000038146973,11.579999923706055,11.4399995803833,11.479999542236328,154484.0 +2018-12-04,11.479999542236328,11.5,11.399999618530273,11.420000076293945,124481.0 +2018-12-05,11.359999656677246,11.460000038146973,11.34000015258789,11.460000038146973,105350.0 +2018-12-06,11.420000076293945,11.539999961853027,11.380000114440918,11.5,90648.0 +2018-12-09,11.539999961853027,11.680000305175781,11.460000038146973,11.5600004196167,164738.0 +2018-12-10,11.5600004196167,11.5600004196167,11.399999618530273,11.5,80810.0 +2018-12-11,11.420000076293945,11.539999961853027,11.399999618530273,11.539999961853027,57362.0 +2018-12-12,11.539999961853027,11.579999923706055,11.5,11.579999923706055,96967.0 +2018-12-13,11.520000457763672,11.619999885559082,11.460000038146973,11.5600004196167,129077.0 +2018-12-16,11.4399995803833,11.520000457763672,11.4399995803833,11.479999542236328,63078.0 +2018-12-17,11.460000038146973,11.539999961853027,11.460000038146973,11.539999961853027,69499.0 +2018-12-18,11.520000457763672,11.579999923706055,11.5,11.520000457763672,62512.0 +2018-12-19,11.5,11.5,11.34000015258789,11.420000076293945,66957.0 +2018-12-20,11.34000015258789,11.380000114440918,11.300000190734863,11.300000190734863,65234.0 +2018-12-23,11.100000381469727,11.180000305175781,11.100000381469727,11.180000305175781,121172.0 +2018-12-24,11.180000305175781,11.399999618530273,11.180000305175781,11.34000015258789,84209.0 +2018-12-25,11.199999809265137,11.199999809265137,11.100000381469727,11.15999984741211,114060.0 +2018-12-26,11.100000381469727,11.119999885559082,11.079999923706055,11.100000381469727,80954.0 +2018-12-27,11.199999809265137,11.239999771118164,11.100000381469727,11.100000381469727,70864.0 +2018-12-30,11.119999885559082,11.140000343322754,11.119999885559082,11.119999885559082,28791.0 +2018-12-31,11.100000381469727,11.119999885559082,11.100000381469727,11.119999885559082,69785.0 +2019-01-01,11.100000381469727,11.100000381469727,11.0,11.0,58071.0 +2019-01-02,11.0,11.0,11.0,11.0,13920.0 +2019-01-03,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,14491.0 +2019-01-06,11.039999961853027,11.0600004196167,11.039999961853027,11.039999961853027,29615.0 +2019-01-07,11.140000343322754,11.140000343322754,11.039999961853027,11.0600004196167,40983.0 +2019-01-08,11.15999984741211,11.220000267028809,11.119999885559082,11.119999885559082,61228.0 +2019-01-09,11.199999809265137,11.399999618530273,11.199999809265137,11.239999771118164,106087.0 +2019-01-10,11.220000267028809,11.300000190734863,11.119999885559082,11.260000228881836,77992.0 +2019-01-13,11.399999618530273,11.619999885559082,11.399999618530273,11.479999542236328,223406.0 +2019-01-14,11.479999542236328,11.479999542236328,11.399999618530273,11.399999618530273,39156.0 +2019-01-15,11.479999542236328,11.479999542236328,11.34000015258789,11.34000015258789,27654.0 +2019-01-16,11.300000190734863,11.399999618530273,11.300000190734863,11.380000114440918,24014.0 +2019-01-17,11.300000190734863,11.380000114440918,11.300000190734863,11.380000114440918,51446.0 +2019-01-20,11.34000015258789,11.34000015258789,11.260000228881836,11.260000228881836,96290.0 +2019-01-21,11.260000228881836,11.260000228881836,11.180000305175781,11.199999809265137,81666.0 +2019-01-22,11.180000305175781,11.239999771118164,11.180000305175781,11.180000305175781,100503.0 +2019-01-23,11.239999771118164,11.239999771118164,11.15999984741211,11.199999809265137,200436.0 +2019-01-24,11.199999809265137,11.239999771118164,11.180000305175781,11.239999771118164,47444.0 +2019-01-27,11.239999771118164,11.260000228881836,11.180000305175781,11.260000228881836,209757.0 +2019-01-28,11.279999732971191,11.399999618530273,11.260000228881836,11.399999618530273,168235.0 +2019-01-29,11.399999618530273,11.420000076293945,11.319999694824219,11.380000114440918,207194.0 +2019-01-30,11.319999694824219,11.5,11.319999694824219,11.5,139364.0 +2019-01-31,11.5,11.5,11.420000076293945,11.460000038146973,91296.0 +2019-02-03,11.460000038146973,11.739999771118164,11.460000038146973,11.600000381469727,233874.0 +2019-02-04,11.5,11.5600004196167,11.399999618530273,11.4399995803833,238963.0 +2019-02-05,11.4399995803833,11.5600004196167,11.4399995803833,11.4399995803833,102445.0 +2019-02-06,11.460000038146973,11.539999961853027,11.460000038146973,11.460000038146973,71183.0 +2019-02-07,11.4399995803833,11.699999809265137,11.4399995803833,11.5,309857.0 +2019-02-10,11.600000381469727,11.760000228881836,11.520000457763672,11.539999961853027,181091.0 +2019-02-11,11.5600004196167,11.579999923706055,11.5,11.539999961853027,124389.0 +2019-02-12,11.5600004196167,11.779999732971191,11.539999961853027,11.680000305175781,208750.0 +2019-02-13,11.739999771118164,11.739999771118164,11.619999885559082,11.699999809265137,154973.0 +2019-02-14,11.65999984741211,11.65999984741211,11.600000381469727,11.600000381469727,82627.0 +2019-02-17,11.5600004196167,11.600000381469727,11.5600004196167,11.5600004196167,41086.0 +2019-02-18,11.699999809265137,11.699999809265137,11.5,11.520000457763672,56892.0 +2019-02-19,11.520000457763672,11.539999961853027,11.520000457763672,11.539999961853027,40927.0 +2019-02-20,11.520000457763672,11.539999961853027,11.460000038146973,11.5,55847.0 +2019-02-21,11.5,11.520000457763672,11.5,11.520000457763672,56389.0 +2019-02-24,11.539999961853027,11.579999923706055,11.539999961853027,11.5600004196167,29760.0 +2019-02-25,11.5600004196167,11.5600004196167,11.479999542236328,11.539999961853027,65993.0 +2019-02-26,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,95848.0 +2019-02-27,11.619999885559082,11.699999809265137,11.5600004196167,11.680000305175781,52337.0 +2019-02-28,11.640000343322754,11.640000343322754,11.539999961853027,11.619999885559082,99991.0 +2019-03-03,11.600000381469727,11.699999809265137,11.600000381469727,11.699999809265137,30396.0 +2019-03-04,11.680000305175781,11.680000305175781,11.600000381469727,11.600000381469727,18614.0 +2019-03-05,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,16776.0 +2019-03-06,11.699999809265137,11.779999732971191,11.619999885559082,11.779999732971191,99284.0 +2019-03-07,11.779999732971191,11.960000038146973,11.779999732971191,11.9399995803833,134465.0 +2019-03-10,11.979999542236328,12.579999923706055,11.979999542236328,12.5,729849.0 +2019-03-11,12.460000038146973,12.5,12.199999809265137,12.239999771118164,318352.0 +2019-03-12,12.239999771118164,12.300000190734863,12.020000457763672,12.100000381469727,92520.0 +2019-03-13,12.100000381469727,12.4399995803833,12.100000381469727,12.180000305175781,182299.0 +2019-03-14,12.220000267028809,13.0,12.220000267028809,12.539999961853027,567648.0 +2019-03-17,12.640000343322754,12.699999809265137,12.5,12.539999961853027,91872.0 +2019-03-18,12.4399995803833,12.619999885559082,12.4399995803833,12.619999885559082,107625.0 +2019-03-19,12.4399995803833,12.539999961853027,12.4399995803833,12.460000038146973,135555.0 +2019-03-20,12.5,12.5,12.300000190734863,12.359999656677246,171720.0 +2019-03-21,12.34000015258789,12.380000114440918,12.319999694824219,12.380000114440918,73002.0 +2019-03-24,12.319999694824219,12.319999694824219,12.220000267028809,12.260000228881836,77460.0 +2019-03-25,12.260000228881836,12.260000228881836,12.119999885559082,12.180000305175781,63308.0 +2019-03-26,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,45941.0 +2019-03-27,12.15999984741211,12.300000190734863,12.15999984741211,12.260000228881836,176941.0 +2019-03-28,11.9399995803833,12.100000381469727,11.920000076293945,12.0,269499.0 +2019-03-31,12.0,12.0,12.0,12.0,0.0 +2019-04-01,11.800000190734863,11.899999618530273,11.800000190734863,11.84000015258789,52276.0 +2019-04-02,11.819999694824219,11.880000114440918,11.800000190734863,11.880000114440918,69882.0 +2019-04-03,11.84000015258789,11.84000015258789,11.739999771118164,11.739999771118164,102749.0 +2019-04-04,11.800000190734863,11.800000190734863,11.579999923706055,11.579999923706055,205530.0 +2019-04-07,11.600000381469727,11.680000305175781,11.579999923706055,11.600000381469727,112076.0 +2019-04-08,11.800000190734863,11.859999656677246,11.720000267028809,11.800000190734863,260247.0 +2019-04-09,11.800000190734863,11.800000190734863,11.680000305175781,11.699999809265137,92823.0 +2019-04-10,11.699999809265137,11.739999771118164,11.699999809265137,11.699999809265137,48396.0 +2019-04-11,11.739999771118164,11.800000190734863,11.699999809265137,11.800000190734863,44019.0 +2019-04-14,11.84000015258789,12.0,11.819999694824219,11.84000015258789,143204.0 +2019-04-15,11.819999694824219,11.819999694824219,11.760000228881836,11.760000228881836,47789.0 +2019-04-16,11.779999732971191,11.779999732971191,11.579999923706055,11.699999809265137,210420.0 +2019-04-17,11.640000343322754,11.680000305175781,11.619999885559082,11.680000305175781,85300.0 +2019-04-18,11.680000305175781,11.680000305175781,11.579999923706055,11.65999984741211,40106.0 +2019-04-21,11.680000305175781,11.680000305175781,11.520000457763672,11.5600004196167,35741.0 +2019-04-22,11.520000457763672,11.520000457763672,11.359999656677246,11.359999656677246,91011.0 +2019-04-23,11.420000076293945,11.4399995803833,11.180000305175781,11.199999809265137,192852.0 +2019-04-24,11.15999984741211,11.300000190734863,11.15999984741211,11.260000228881836,193397.0 +2019-04-25,11.15999984741211,11.239999771118164,11.15999984741211,11.239999771118164,56108.0 +2019-04-28,11.239999771118164,11.640000343322754,11.239999771118164,11.4399995803833,371818.0 +2019-04-29,11.4399995803833,11.520000457763672,11.399999618530273,11.5,62821.0 +2019-04-30,11.5,11.720000267028809,11.5,11.720000267028809,122881.0 +2019-05-01,11.739999771118164,11.779999732971191,11.600000381469727,11.619999885559082,71320.0 +2019-05-02,11.600000381469727,11.699999809265137,11.600000381469727,11.619999885559082,74125.0 +2019-05-05,11.65999984741211,11.680000305175781,11.380000114440918,11.380000114440918,47602.0 +2019-05-06,11.199999809265137,11.4399995803833,11.180000305175781,11.420000076293945,38373.0 +2019-05-07,11.260000228881836,11.34000015258789,11.220000267028809,11.34000015258789,30785.0 +2019-05-08,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,9711.0 +2019-05-09,11.399999618530273,11.399999618530273,11.220000267028809,11.220000267028809,33083.0 +2019-05-12,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,22348.0 +2019-05-13,10.65999984741211,11.0,10.520000457763672,10.520000457763672,85272.0 +2019-05-14,10.600000381469727,10.699999809265137,10.119999885559082,10.180000305175781,87027.0 +2019-05-15,10.479999542236328,10.579999923706055,10.479999542236328,10.5,53670.0 +2019-05-16,10.699999809265137,11.0,10.65999984741211,10.739999771118164,103933.0 +2019-05-19,10.739999771118164,10.739999771118164,10.5,10.5,30742.0 +2019-05-20,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,45345.0 +2019-05-21,10.5,10.539999961853027,10.5,10.539999961853027,28849.0 +2019-05-22,10.619999885559082,10.619999885559082,10.539999961853027,10.539999961853027,27563.0 +2019-05-23,10.539999961853027,10.5600004196167,10.479999542236328,10.479999542236328,35466.0 +2019-05-26,10.479999542236328,10.5,10.460000038146973,10.479999542236328,20453.0 +2019-05-27,10.5,10.800000190734863,10.5,10.800000190734863,12412.0 +2019-05-28,10.600000381469727,10.640000343322754,10.600000381469727,10.600000381469727,15621.0 +2019-05-29,10.960000038146973,11.0,10.960000038146973,11.0,24426.0 +2019-05-30,11.0,11.0,11.0,11.0,12689.0 +2019-06-02,11.0,11.0,11.0,11.0,12689.0 +2019-06-03,11.0,11.0,11.0,11.0,12689.0 +2019-06-04,11.0,11.0,11.0,11.0,0.0 +2019-06-05,11.0,11.0,11.0,11.0,0.0 +2019-06-06,11.0,11.0,11.0,11.0,0.0 +2019-06-09,11.020000457763672,11.020000457763672,10.899999618530273,10.979999542236328,68097.0 +2019-06-10,11.020000457763672,11.119999885559082,11.0,11.100000381469727,140031.0 +2019-06-11,11.079999923706055,11.180000305175781,11.0600004196167,11.100000381469727,81848.0 +2019-06-12,11.140000343322754,11.199999809265137,11.0600004196167,11.15999984741211,70126.0 +2019-06-13,11.15999984741211,11.15999984741211,11.0600004196167,11.0600004196167,94472.0 +2019-06-16,11.020000457763672,11.140000343322754,11.0,11.140000343322754,41219.0 +2019-06-17,11.0600004196167,11.460000038146973,11.0600004196167,11.460000038146973,94983.0 +2019-06-18,11.4399995803833,11.460000038146973,11.279999732971191,11.420000076293945,117696.0 +2019-06-19,11.460000038146973,11.600000381469727,11.34000015258789,11.5,102613.0 +2019-06-20,11.460000038146973,11.600000381469727,11.4399995803833,11.600000381469727,339486.0 +2019-06-23,11.5,11.5,11.380000114440918,11.380000114440918,84999.0 +2019-06-24,11.34000015258789,11.34000015258789,11.260000228881836,11.260000228881836,17377.0 +2019-06-25,11.140000343322754,11.460000038146973,11.039999961853027,11.239999771118164,61990.0 +2019-06-26,11.34000015258789,11.420000076293945,11.34000015258789,11.380000114440918,53466.0 +2019-06-27,11.34000015258789,11.420000076293945,11.319999694824219,11.420000076293945,29724.0 +2019-06-30,11.399999618530273,11.479999542236328,11.399999618530273,11.4399995803833,55631.0 +2019-07-01,11.5,11.640000343322754,11.4399995803833,11.640000343322754,90539.0 +2019-07-02,11.640000343322754,11.899999618530273,11.579999923706055,11.600000381469727,366776.0 +2019-07-03,11.600000381469727,11.720000267028809,11.579999923706055,11.65999984741211,101069.0 +2019-07-04,11.65999984741211,11.699999809265137,11.5,11.699999809265137,67799.0 +2019-07-07,11.720000267028809,11.84000015258789,11.680000305175781,11.800000190734863,101916.0 +2019-07-08,11.84000015258789,11.84000015258789,11.680000305175781,11.680000305175781,126427.0 +2019-07-09,11.699999809265137,11.859999656677246,11.640000343322754,11.739999771118164,83621.0 +2019-07-10,11.779999732971191,11.880000114440918,11.739999771118164,11.880000114440918,84485.0 +2019-07-11,11.899999618530273,11.899999618530273,11.800000190734863,11.880000114440918,72942.0 +2019-07-14,11.880000114440918,11.899999618530273,11.819999694824219,11.84000015258789,89853.0 +2019-07-15,11.779999732971191,11.819999694824219,11.779999732971191,11.819999694824219,23879.0 +2019-07-16,11.84000015258789,11.84000015258789,11.680000305175781,11.84000015258789,98316.0 +2019-07-17,11.699999809265137,11.800000190734863,11.699999809265137,11.779999732971191,107529.0 +2019-07-18,11.699999809265137,11.699999809265137,11.680000305175781,11.680000305175781,28814.0 +2019-07-21,11.539999961853027,11.539999961853027,11.5,11.520000457763672,48667.0 +2019-07-22,11.319999694824219,11.399999618530273,11.319999694824219,11.380000114440918,24659.0 +2019-07-23,11.300000190734863,11.300000190734863,11.239999771118164,11.239999771118164,40393.0 +2019-07-24,11.239999771118164,11.239999771118164,11.220000267028809,11.220000267028809,20439.0 +2019-07-25,11.220000267028809,11.380000114440918,11.220000267028809,11.380000114440918,10299.0 +2019-07-28,11.300000190734863,11.460000038146973,11.300000190734863,11.399999618530273,40947.0 +2019-07-29,11.34000015258789,11.4399995803833,11.34000015258789,11.4399995803833,1014007.0 +2019-07-30,11.420000076293945,11.4399995803833,11.399999618530273,11.399999618530273,24775.0 +2019-07-31,11.359999656677246,11.380000114440918,11.34000015258789,11.34000015258789,22271.0 +2019-08-01,11.4399995803833,11.899999618530273,11.34000015258789,11.779999732971191,312335.0 +2019-08-04,11.699999809265137,11.699999809265137,11.619999885559082,11.640000343322754,86506.0 +2019-08-05,11.600000381469727,11.640000343322754,11.5,11.640000343322754,80082.0 +2019-08-06,11.399999618530273,11.5,11.399999618530273,11.4399995803833,28953.0 +2019-08-07,11.520000457763672,11.680000305175781,11.5,11.579999923706055,49818.0 +2019-08-08,11.539999961853027,11.619999885559082,11.5,11.5600004196167,59574.0 +2019-08-11,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-12,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-13,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-14,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-15,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-18,11.520000457763672,11.520000457763672,11.399999618530273,11.399999618530273,60961.0 +2019-08-19,11.479999542236328,11.479999542236328,11.399999618530273,11.399999618530273,33756.0 +2019-08-20,11.4399995803833,11.4399995803833,11.399999618530273,11.399999618530273,29604.0 +2019-08-21,11.380000114440918,11.399999618530273,11.380000114440918,11.380000114440918,17483.0 +2019-08-22,11.300000190734863,11.319999694824219,11.220000267028809,11.220000267028809,29458.0 +2019-08-25,11.220000267028809,11.319999694824219,11.0600004196167,11.100000381469727,46889.0 +2019-08-26,11.100000381469727,11.180000305175781,11.100000381469727,11.180000305175781,15041.0 +2019-08-27,11.020000457763672,11.0600004196167,11.0,11.0,19471.0 +2019-08-28,11.199999809265137,11.220000267028809,11.180000305175781,11.220000267028809,22115.0 +2019-08-29,11.15999984741211,11.180000305175781,11.0600004196167,11.140000343322754,26457.0 +2019-09-01,11.199999809265137,11.199999809265137,11.100000381469727,11.100000381469727,21625.0 +2019-09-02,11.119999885559082,11.199999809265137,11.119999885559082,11.199999809265137,10213.0 +2019-09-03,11.199999809265137,11.220000267028809,11.199999809265137,11.220000267028809,20919.0 +2019-09-04,11.220000267028809,11.220000267028809,11.180000305175781,11.180000305175781,15663.0 +2019-09-05,11.199999809265137,11.220000267028809,11.199999809265137,11.199999809265137,16933.0 +2019-09-08,11.220000267028809,11.239999771118164,11.220000267028809,11.239999771118164,16646.0 +2019-09-09,11.420000076293945,11.479999542236328,11.34000015258789,11.399999618530273,57725.0 +2019-09-10,11.479999542236328,11.65999984741211,11.4399995803833,11.600000381469727,169814.0 +2019-09-11,11.600000381469727,11.600000381469727,11.34000015258789,11.399999618530273,37639.0 +2019-09-12,11.380000114440918,11.380000114440918,11.199999809265137,11.199999809265137,83176.0 +2019-09-15,11.119999885559082,11.119999885559082,11.0600004196167,11.079999923706055,24277.0 +2019-09-16,11.119999885559082,11.140000343322754,11.100000381469727,11.100000381469727,61511.0 +2019-09-17,11.140000343322754,11.140000343322754,11.020000457763672,11.039999961853027,87005.0 +2019-09-18,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,71434.0 +2019-09-19,11.100000381469727,11.260000228881836,11.020000457763672,11.260000228881836,211587.0 +2019-09-22,11.279999732971191,11.5,11.279999732971191,11.380000114440918,84154.0 +2019-09-24,11.420000076293945,11.4399995803833,11.399999618530273,11.4399995803833,22161.0 +2019-09-25,11.420000076293945,11.699999809265137,11.420000076293945,11.579999923706055,159106.0 +2019-09-26,11.600000381469727,11.979999542236328,11.600000381469727,11.680000305175781,736422.0 +2019-09-29,11.699999809265137,11.739999771118164,11.600000381469727,11.600000381469727,199050.0 +2019-09-30,11.520000457763672,11.699999809265137,11.520000457763672,11.699999809265137,134963.0 +2019-10-01,11.680000305175781,11.680000305175781,11.520000457763672,11.520000457763672,92549.0 +2019-10-02,11.539999961853027,11.739999771118164,11.5,11.5600004196167,90568.0 +2019-10-03,11.520000457763672,11.640000343322754,11.520000457763672,11.520000457763672,72088.0 +2019-10-06,11.520000457763672,11.84000015258789,11.5,11.739999771118164,156791.0 +2019-10-07,11.800000190734863,12.220000267028809,11.800000190734863,12.140000343322754,672452.0 +2019-10-08,12.220000267028809,12.220000267028809,11.779999732971191,11.899999618530273,313253.0 +2019-10-09,11.720000267028809,11.899999618530273,11.420000076293945,11.539999961853027,163096.0 +2019-10-10,11.600000381469727,12.0,11.600000381469727,11.600000381469727,170019.0 +2019-10-13,11.65999984741211,11.779999732971191,11.520000457763672,11.5600004196167,49008.0 +2019-10-14,11.460000038146973,11.460000038146973,11.300000190734863,11.399999618530273,92302.0 +2019-10-15,11.300000190734863,11.300000190734863,11.100000381469727,11.199999809265137,111728.0 +2019-10-16,11.199999809265137,11.300000190734863,11.199999809265137,11.300000190734863,54266.0 +2019-10-17,11.300000190734863,11.4399995803833,11.239999771118164,11.4399995803833,21532.0 +2019-10-20,11.520000457763672,11.600000381469727,11.5,11.600000381469727,49516.0 +2019-10-21,11.5,11.579999923706055,11.5,11.5,72977.0 +2019-10-22,11.600000381469727,11.720000267028809,11.600000381469727,11.699999809265137,81968.0 +2019-10-23,11.640000343322754,11.819999694824219,11.600000381469727,11.819999694824219,88940.0 +2019-10-24,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,23044.0 +2019-10-27,11.640000343322754,11.84000015258789,11.640000343322754,11.699999809265137,46081.0 +2019-10-28,11.699999809265137,11.699999809265137,11.600000381469727,11.600000381469727,45863.0 +2019-10-29,11.5,11.520000457763672,11.5,11.5,59481.0 +2019-10-30,11.600000381469727,11.619999885559082,11.5600004196167,11.619999885559082,37179.0 +2019-10-31,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,2570.0 +2019-11-03,11.579999923706055,11.579999923706055,11.079999923706055,11.100000381469727,224023.0 +2019-11-04,11.140000343322754,11.15999984741211,10.979999542236328,10.979999542236328,243546.0 +2019-11-05,11.0,11.100000381469727,10.979999542236328,11.0,220918.0 +2019-11-06,10.859999656677246,11.0,10.800000190734863,10.899999618530273,85659.0 +2019-11-07,10.859999656677246,11.0,10.859999656677246,10.899999618530273,115595.0 +2019-11-10,11.0,11.0,10.979999542236328,10.979999542236328,28366.0 +2019-11-11,10.979999542236328,11.079999923706055,10.960000038146973,11.0600004196167,52157.0 +2019-11-12,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,18759.0 +2019-11-13,11.039999961853027,11.079999923706055,10.979999542236328,10.979999542236328,29361.0 +2019-11-14,11.020000457763672,11.0600004196167,10.960000038146973,10.960000038146973,49470.0 +2019-11-17,10.960000038146973,11.0,10.9399995803833,10.9399995803833,69860.0 +2019-11-18,10.960000038146973,10.960000038146973,10.859999656677246,10.899999618530273,83355.0 +2019-11-19,10.880000114440918,10.899999618530273,10.859999656677246,10.899999618530273,69708.0 +2019-11-20,10.880000114440918,10.960000038146973,10.880000114440918,10.880000114440918,37360.0 +2019-11-21,10.880000114440918,10.880000114440918,10.800000190734863,10.800000190734863,85882.0 +2019-11-24,10.779999732971191,10.779999732971191,10.699999809265137,10.699999809265137,22821.0 +2019-11-25,10.899999618530273,11.300000190734863,10.880000114440918,11.0,230820.0 +2019-11-26,10.960000038146973,10.960000038146973,10.920000076293945,10.920000076293945,63212.0 +2019-11-27,11.0,11.0,10.920000076293945,10.920000076293945,33858.0 +2019-11-28,10.9399995803833,11.0,10.819999694824219,10.819999694824219,43392.0 +2019-12-01,11.0,11.0,10.899999618530273,10.899999618530273,19334.0 +2019-12-02,10.920000076293945,10.920000076293945,10.880000114440918,10.880000114440918,23682.0 +2019-12-03,10.979999542236328,11.039999961853027,10.880000114440918,10.899999618530273,59252.0 +2019-12-04,10.9399995803833,11.0,10.899999618530273,10.979999542236328,85287.0 +2019-12-05,10.899999618530273,10.979999542236328,10.899999618530273,10.979999542236328,12110.0 +2019-12-08,11.039999961853027,11.079999923706055,11.020000457763672,11.079999923706055,22639.0 +2019-12-09,11.0,11.100000381469727,11.0,11.100000381469727,65872.0 +2019-12-10,11.020000457763672,11.020000457763672,11.0,11.0,30272.0 +2019-12-11,10.9399995803833,11.199999809265137,10.9399995803833,11.15999984741211,104157.0 +2019-12-12,11.15999984741211,11.15999984741211,11.0,11.020000457763672,59654.0 +2019-12-15,11.0,11.020000457763672,10.979999542236328,11.0,36387.0 +2019-12-16,11.0,11.079999923706055,11.0,11.079999923706055,72825.0 +2019-12-17,11.079999923706055,11.140000343322754,11.039999961853027,11.100000381469727,63801.0 +2019-12-18,11.180000305175781,11.220000267028809,11.119999885559082,11.220000267028809,170708.0 +2019-12-19,11.199999809265137,11.399999618530273,11.199999809265137,11.34000015258789,162325.0 +2019-12-22,11.34000015258789,11.600000381469727,11.300000190734863,11.4399995803833,312908.0 +2019-12-23,11.5600004196167,11.739999771118164,11.539999961853027,11.699999809265137,347513.0 +2019-12-24,11.720000267028809,11.720000267028809,11.640000343322754,11.640000343322754,102411.0 +2019-12-25,11.720000267028809,12.100000381469727,11.720000267028809,11.779999732971191,666421.0 +2019-12-26,12.0,12.0,11.880000114440918,11.880000114440918,264845.0 +2019-12-29,12.020000457763672,12.100000381469727,11.960000038146973,12.0,314878.0 +2019-12-30,12.0600004196167,12.520000457763672,12.0600004196167,12.100000381469727,590711.0 +2019-12-31,12.100000381469727,12.199999809265137,12.0600004196167,12.079999923706055,103376.0 +2020-01-01,12.100000381469727,12.319999694824219,12.079999923706055,12.220000267028809,210402.0 +2020-01-02,12.220000267028809,12.539999961853027,12.220000267028809,12.399999618530273,578903.0 +2020-01-05,12.220000267028809,12.260000228881836,11.960000038146973,12.0,270284.0 +2020-01-06,12.0,12.100000381469727,11.84000015258789,11.899999618530273,138065.0 +2020-01-07,11.979999542236328,12.380000114440918,11.979999542236328,12.140000343322754,713208.0 +2020-01-08,12.0,12.579999923706055,11.9399995803833,12.079999923706055,1110796.0 +2020-01-09,12.239999771118164,12.399999618530273,12.100000381469727,12.319999694824219,402328.0 +2020-01-12,12.319999694824219,12.520000457763672,12.319999694824219,12.420000076293945,388098.0 +2020-01-13,12.420000076293945,12.699999809265137,12.359999656677246,12.680000305175781,465468.0 +2020-01-14,12.680000305175781,13.0,12.680000305175781,13.0,744161.0 +2020-01-15,13.020000457763672,13.119999885559082,12.739999771118164,12.739999771118164,540799.0 +2020-01-16,12.760000228881836,12.859999656677246,12.680000305175781,12.779999732971191,254970.0 +2020-01-19,12.859999656677246,12.9399995803833,12.819999694824219,12.920000076293945,179851.0 +2020-01-20,12.920000076293945,13.34000015258789,12.899999618530273,13.199999809265137,599835.0 +2020-01-21,13.239999771118164,13.4399995803833,13.100000381469727,13.279999732971191,275953.0 +2020-01-22,13.260000228881836,13.579999923706055,13.100000381469727,13.380000114440918,498174.0 +2020-01-23,13.399999618530273,13.4399995803833,13.180000305175781,13.180000305175781,557437.0 +2020-01-26,13.199999809265137,13.319999694824219,13.119999885559082,13.140000343322754,523710.0 +2020-01-27,13.119999885559082,13.140000343322754,12.65999984741211,12.800000190734863,699112.0 +2020-01-28,12.779999732971191,12.9399995803833,12.65999984741211,12.65999984741211,283645.0 +2020-01-29,12.779999732971191,13.15999984741211,12.779999732971191,12.920000076293945,482764.0 +2020-01-30,13.079999923706055,13.119999885559082,12.899999618530273,12.899999618530273,348720.0 +2020-02-02,12.5600004196167,12.800000190734863,12.5600004196167,12.720000267028809,303619.0 +2020-02-03,12.699999809265137,12.779999732971191,12.600000381469727,12.699999809265137,246876.0 +2020-02-04,12.779999732971191,13.0,12.779999732971191,12.880000114440918,295089.0 +2020-02-05,13.0,13.199999809265137,12.920000076293945,13.119999885559082,595128.0 +2020-02-06,13.100000381469727,13.15999984741211,12.800000190734863,12.800000190734863,371968.0 +2020-02-09,12.760000228881836,12.800000190734863,12.600000381469727,12.760000228881836,232416.0 +2020-02-10,12.699999809265137,12.880000114440918,12.699999809265137,12.859999656677246,141678.0 +2020-02-11,12.859999656677246,12.859999656677246,12.699999809265137,12.699999809265137,188274.0 +2020-02-12,12.699999809265137,12.800000190734863,12.699999809265137,12.699999809265137,124363.0 +2020-02-13,12.779999732971191,12.800000190734863,12.5,12.5,145909.0 +2020-02-16,12.5,12.5,12.5,12.5,0.0 +2020-02-17,12.760000228881836,12.779999732971191,12.619999885559082,12.779999732971191,105438.0 +2020-02-18,12.779999732971191,12.779999732971191,12.600000381469727,12.699999809265137,85052.0 +2020-02-19,12.680000305175781,12.819999694824219,12.680000305175781,12.819999694824219,174441.0 +2020-02-20,12.84000015258789,12.9399995803833,12.760000228881836,12.899999618530273,388728.0 +2020-02-23,12.960000038146973,13.100000381469727,12.84000015258789,13.0,685703.0 +2020-02-24,13.100000381469727,13.100000381469727,12.199999809265137,12.199999809265137,715029.0 +2020-02-25,12.15999984741211,12.279999732971191,12.0,12.239999771118164,273467.0 +2020-02-26,12.020000457763672,12.220000267028809,12.020000457763672,12.100000381469727,163091.0 +2020-02-27,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0 +2020-03-01,11.899999618530273,11.899999618530273,11.300000190734863,11.319999694824219,229364.0 +2020-03-02,11.399999618530273,11.619999885559082,11.399999618530273,11.460000038146973,364066.0 +2020-03-03,11.600000381469727,11.800000190734863,11.600000381469727,11.800000190734863,150135.0 +2020-03-04,11.600000381469727,11.9399995803833,11.600000381469727,11.899999618530273,146099.0 +2020-03-05,12.0,12.039999961853027,11.779999732971191,11.800000190734863,99785.0 +2020-03-08,11.0,11.300000190734863,10.760000228881836,10.819999694824219,163663.0 +2020-03-09,9.739999771118164,9.979999542236328,9.739999771118164,9.880000114440918,230304.0 +2020-03-10,10.260000228881836,10.800000190734863,10.0,10.619999885559082,365732.0 +2020-03-11,10.619999885559082,10.800000190734863,9.899999618530273,10.0,165881.0 +2020-03-12,9.5,9.880000114440918,9.300000190734863,9.630000114440918,308683.0 +2020-03-15,9.989999771118164,9.989999771118164,9.399999618530273,9.40999984741211,191581.0 +2020-03-16,9.010000228881836,9.319999694824219,8.8100004196167,8.8100004196167,130848.0 +2020-03-17,9.0,9.149999618530273,9.0,9.020000457763672,102423.0 +2020-03-18,9.149999618530273,9.34000015258789,9.0,9.100000381469727,135331.0 +2020-03-19,8.819999694824219,9.119999885559082,8.770000457763672,8.770000457763672,1115188.0 +2020-03-22,8.760000228881836,8.760000228881836,8.300000190734863,8.359999656677246,974049.0 +2020-03-23,8.399999618530273,8.399999618530273,8.100000381469727,8.149999618530273,472979.0 +2020-03-24,8.300000190734863,8.359999656677246,8.199999809265137,8.350000381469727,387963.0 +2020-03-25,8.470000267028809,8.579999923706055,8.199999809265137,8.199999809265137,766799.0 +2020-03-26,8.34000015258789,8.350000381469727,8.279999732971191,8.34000015258789,243648.0 +2020-03-29,8.34000015258789,8.460000038146973,8.300000190734863,8.300000190734863,341511.0 +2020-03-30,8.5,8.5,8.380000114440918,8.399999618530273,263999.0 +2020-03-31,8.529999732971191,9.050000190734863,8.479999542236328,8.8100004196167,869932.0 +2020-04-01,8.869999885559082,9.140000343322754,8.829999923706055,9.0600004196167,640443.0 +2020-04-02,9.109999656677246,9.380000114440918,9.050000190734863,9.119999885559082,1144022.0 +2020-04-05,9.199999809265137,9.220000267028809,9.100000381469727,9.199999809265137,452042.0 +2020-04-06,9.130000114440918,9.359999656677246,9.130000114440918,9.359999656677246,379516.0 +2020-04-07,9.359999656677246,9.489999771118164,9.270000457763672,9.449999809265137,474767.0 +2020-04-08,9.5,9.699999809265137,9.4399995803833,9.460000038146973,1131108.0 +2020-04-09,9.5,9.5600004196167,9.449999809265137,9.449999809265137,301185.0 +2020-04-12,9.4399995803833,9.4399995803833,9.149999618530273,9.1899995803833,353365.0 +2020-04-13,9.15999984741211,9.180000305175781,9.039999961853027,9.039999961853027,149061.0 +2020-04-14,9.029999732971191,9.100000381469727,9.029999732971191,9.100000381469727,72058.0 +2020-04-15,9.079999923706055,9.239999771118164,9.039999961853027,9.039999961853027,237489.0 +2020-04-16,9.020000457763672,9.039999961853027,8.699999809265137,8.739999771118164,238356.0 +2020-04-19,8.970000267028809,8.979999542236328,8.850000381469727,8.880000114440918,189310.0 +2020-04-20,8.850000381469727,9.100000381469727,8.850000381469727,8.930000305175781,139585.0 +2020-04-21,8.899999618530273,8.899999618530273,8.600000381469727,8.699999809265137,118120.0 +2020-04-22,8.600000381469727,9.079999923706055,8.550000190734863,8.90999984741211,182784.0 +2020-04-23,8.979999542236328,9.079999923706055,8.899999618530273,9.079999923706055,186827.0 +2020-04-26,9.100000381469727,9.279999732971191,9.09000015258789,9.25,453011.0 +2020-04-27,9.390000343322754,9.479999542236328,9.300000190734863,9.399999618530273,394269.0 +2020-04-28,9.420000076293945,9.420000076293945,9.3100004196167,9.399999618530273,201179.0 +2020-04-29,9.479999542236328,9.829999923706055,9.470000267028809,9.680000305175781,1415063.0 +2020-04-30,9.699999809265137,9.829999923706055,9.699999809265137,9.779999732971191,463965.0 +2020-05-03,9.010000228881836,9.140000343322754,8.8100004196167,8.8100004196167,391165.0 +2020-05-04,8.569999694824219,9.239999771118164,8.569999694824219,8.880000114440918,213095.0 +2020-05-05,9.0,9.069999694824219,8.979999542236328,8.989999771118164,186272.0 +2020-05-06,9.100000381469727,9.100000381469727,8.899999618530273,9.029999732971191,153826.0 +2020-05-07,9.09000015258789,9.09000015258789,8.949999809265137,9.0,56852.0 +2020-05-10,9.09000015258789,9.09000015258789,8.899999618530273,8.970000267028809,68066.0 +2020-05-11,8.699999809265137,8.800000190734863,8.699999809265137,8.789999961853027,103370.0 +2020-05-12,8.8100004196167,9.0,8.8100004196167,8.90999984741211,111184.0 +2020-05-13,8.949999809265137,9.039999961853027,8.949999809265137,9.0,83325.0 +2020-05-14,9.0,9.0600004196167,8.899999618530273,9.0,87853.0 +2020-05-17,9.039999961853027,9.050000190734863,8.979999542236328,9.050000190734863,102672.0 +2020-05-18,9.079999923706055,9.15999984741211,9.079999923706055,9.130000114440918,131039.0 +2020-05-19,9.199999809265137,9.25,9.079999923706055,9.140000343322754,204436.0 +2020-05-20,9.130000114440918,9.180000305175781,9.069999694824219,9.109999656677246,110042.0 +2020-05-21,9.079999923706055,9.109999656677246,9.029999732971191,9.109999656677246,71407.0 +2020-05-31,9.239999771118164,9.489999771118164,9.15999984741211,9.420000076293945,515794.0 +2020-06-01,9.449999809265137,9.449999809265137,9.350000381469727,9.4399995803833,254107.0 +2020-06-02,9.4399995803833,9.5600004196167,9.420000076293945,9.420000076293945,424619.0 +2020-06-03,9.420000076293945,9.420000076293945,9.289999961853027,9.289999961853027,202819.0 +2020-06-04,9.270000457763672,9.319999694824219,9.260000228881836,9.300000190734863,78458.0 +2020-06-07,9.4399995803833,9.470000267028809,9.369999885559082,9.420000076293945,279725.0 +2020-06-08,9.399999618530273,9.609999656677246,9.399999618530273,9.579999923706055,516191.0 +2020-06-09,9.640000343322754,9.800000190734863,9.59000015258789,9.600000381469727,686759.0 +2020-06-10,9.600000381469727,9.90999984741211,9.600000381469727,9.760000228881836,1292121.0 +2020-06-11,9.760000228881836,9.949999809265137,9.75,9.8100004196167,746707.0 +2020-06-14,9.699999809265137,10.100000381469727,9.680000305175781,10.0600004196167,1113418.0 +2020-06-15,10.15999984741211,10.34000015258789,10.0,10.15999984741211,1057343.0 +2020-06-16,10.220000267028809,10.300000190734863,10.0,10.079999923706055,809688.0 +2020-06-17,10.100000381469727,10.279999732971191,10.0,10.0600004196167,724085.0 +2020-06-18,10.020000457763672,10.140000343322754,10.0,10.079999923706055,272028.0 +2020-06-21,10.079999923706055,10.300000190734863,10.079999923706055,10.119999885559082,433240.0 +2020-06-22,10.119999885559082,10.239999771118164,10.020000457763672,10.100000381469727,500150.0 +2020-06-23,10.039999961853027,10.180000305175781,10.0,10.079999923706055,336171.0 +2020-06-24,10.180000305175781,10.399999618530273,10.15999984741211,10.15999984741211,1115344.0 +2020-06-25,10.079999923706055,10.300000190734863,10.079999923706055,10.199999809265137,400933.0 +2020-06-28,10.199999809265137,10.520000457763672,10.199999809265137,10.319999694824219,1297549.0 +2020-06-29,10.319999694824219,10.420000076293945,10.220000267028809,10.319999694824219,515863.0 +2020-06-30,10.300000190734863,10.380000114440918,10.079999923706055,10.079999923706055,527612.0 +2020-07-01,10.140000343322754,10.199999809265137,10.079999923706055,10.100000381469727,241783.0 +2020-07-02,10.140000343322754,10.180000305175781,10.100000381469727,10.140000343322754,202697.0 +2020-07-05,10.199999809265137,10.260000228881836,10.15999984741211,10.239999771118164,374540.0 +2020-07-06,10.279999732971191,10.720000267028809,10.220000267028809,10.520000457763672,2131123.0 +2020-07-07,10.619999885559082,10.619999885559082,10.34000015258789,10.34000015258789,534955.0 +2020-07-08,10.359999656677246,10.380000114440918,10.279999732971191,10.319999694824219,497075.0 +2020-07-09,10.380000114440918,10.479999542236328,10.359999656677246,10.380000114440918,419598.0 +2020-07-12,10.399999618530273,10.520000457763672,10.359999656677246,10.460000038146973,512533.0 +2020-07-13,10.399999618530273,10.520000457763672,10.399999618530273,10.5,421454.0 +2020-07-14,10.4399995803833,10.460000038146973,10.260000228881836,10.359999656677246,414453.0 +2020-07-15,10.319999694824219,10.479999542236328,10.319999694824219,10.399999618530273,354328.0 +2020-07-16,10.479999542236328,10.479999542236328,10.380000114440918,10.399999618530273,259974.0 +2020-07-19,10.399999618530273,10.640000343322754,10.399999618530273,10.539999961853027,721677.0 +2020-07-20,10.539999961853027,10.539999961853027,9.880000114440918,10.300000190734863,657125.0 +2020-07-21,10.279999732971191,10.5,10.199999809265137,10.4399995803833,735970.0 +2020-07-22,10.5,10.880000114440918,10.5,10.880000114440918,1796928.0 +2020-07-23,10.979999542236328,11.34000015258789,10.920000076293945,11.0600004196167,3485259.0 +2020-07-26,10.960000038146973,11.020000457763672,10.699999809265137,10.699999809265137,786304.0 +2020-07-27,10.720000267028809,10.899999618530273,10.579999923706055,10.779999732971191,959101.0 +2020-07-28,10.779999732971191,11.039999961853027,10.680000305175781,10.760000228881836,992969.0 +2020-08-05,10.699999809265137,10.84000015258789,10.680000305175781,10.720000267028809,873312.0 +2020-08-06,10.760000228881836,10.899999618530273,10.739999771118164,10.779999732971191,523436.0 +2020-08-09,10.859999656677246,11.039999961853027,10.859999656677246,11.039999961853027,950459.0 +2020-08-10,11.079999923706055,11.15999984741211,11.0,11.0600004196167,832616.0 +2020-08-11,11.15999984741211,11.520000457763672,11.15999984741211,11.359999656677246,2338128.0 +2020-08-12,11.4399995803833,11.5,11.220000267028809,11.300000190734863,813985.0 +2020-08-13,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0 +2020-08-16,11.319999694824219,11.380000114440918,11.300000190734863,11.34000015258789,289421.0 +2020-08-17,11.380000114440918,11.699999809265137,11.239999771118164,11.4399995803833,1697516.0 +2020-08-18,11.5,11.720000267028809,11.399999618530273,11.680000305175781,1479305.0 +2020-08-19,11.760000228881836,11.779999732971191,11.579999923706055,11.699999809265137,1466119.0 +2020-08-20,11.720000267028809,12.100000381469727,11.579999923706055,12.100000381469727,2656267.0 +2020-08-23,12.380000114440918,12.420000076293945,12.119999885559082,12.300000190734863,2106346.0 +2020-08-24,12.180000305175781,12.180000305175781,12.020000457763672,12.180000305175781,1469103.0 +2020-08-25,12.199999809265137,12.600000381469727,12.119999885559082,12.300000190734863,1945522.0 +2020-08-26,12.300000190734863,12.5600004196167,12.239999771118164,12.5600004196167,1981755.0 +2020-08-27,12.640000343322754,12.9399995803833,12.600000381469727,12.800000190734863,1801481.0 +2020-08-30,12.899999618530273,13.119999885559082,12.899999618530273,13.079999923706055,1486726.0 +2020-08-31,13.199999809265137,13.359999656677246,12.899999618530273,13.34000015258789,1890347.0 +2020-09-01,13.279999732971191,14.600000381469727,13.279999732971191,14.579999923706055,4067955.0 +2020-09-02,14.600000381469727,15.380000114440918,14.380000114440918,15.199999809265137,3710757.0 +2020-09-03,15.399999618530273,15.399999618530273,14.800000190734863,14.899999618530273,947099.0 +2020-09-06,14.84000015258789,15.600000381469727,14.739999771118164,15.199999809265137,2373418.0 +2020-09-07,15.460000038146973,15.479999542236328,14.9399995803833,15.100000381469727,1699608.0 +2020-09-08,15.100000381469727,15.460000038146973,14.920000076293945,15.020000457763672,4860762.0 +2020-09-09,15.0,15.140000343322754,14.699999809265137,14.819999694824219,1686748.0 +2020-09-10,14.84000015258789,15.140000343322754,14.800000190734863,14.84000015258789,1778242.0 +2020-09-13,14.960000038146973,15.079999923706055,14.920000076293945,15.0,1777269.0 +2020-09-14,15.199999809265137,15.399999618530273,14.779999732971191,15.119999885559082,4443421.0 +2020-09-15,15.260000228881836,15.319999694824219,14.960000038146973,15.100000381469727,1371929.0 +2020-09-16,15.020000457763672,15.100000381469727,14.699999809265137,14.760000228881836,1366606.0 +2020-09-17,14.779999732971191,14.819999694824219,14.5,14.699999809265137,574173.0 +2020-09-20,14.600000381469727,15.039999961853027,14.600000381469727,14.899999618530273,922518.0 +2020-09-21,15.0,15.020000457763672,14.720000267028809,14.720000267028809,894875.0 +2020-09-22,14.619999885559082,14.760000228881836,14.600000381469727,14.640000343322754,572358.0 +2020-09-24,14.65999984741211,14.739999771118164,14.5,14.579999923706055,502535.0 +2020-09-27,14.619999885559082,14.979999542236328,14.600000381469727,14.979999542236328,863707.0 +2020-09-28,15.039999961853027,15.279999732971191,15.039999961853027,15.140000343322754,2590238.0 +2020-09-29,15.199999809265137,15.260000228881836,14.84000015258789,14.859999656677246,1447356.0 +2020-09-30,14.859999656677246,14.979999542236328,14.800000190734863,14.979999542236328,547242.0 +2020-10-01,15.079999923706055,15.260000228881836,14.699999809265137,14.859999656677246,1835927.0 +2020-10-04,14.760000228881836,14.920000076293945,14.300000190734863,14.300000190734863,807658.0 +2020-10-05,14.319999694824219,14.479999542236328,13.920000076293945,14.380000114440918,957803.0 +2020-10-06,14.5,14.819999694824219,14.279999732971191,14.699999809265137,1069179.0 +2020-10-07,14.65999984741211,15.039999961853027,14.600000381469727,14.899999618530273,1758139.0 +2020-10-08,14.960000038146973,15.819999694824219,14.960000038146973,15.260000228881836,6651431.0 +2020-10-11,15.399999618530273,16.280000686645508,15.399999618530273,16.1200008392334,6332056.0 +2020-10-12,16.280000686645508,16.280000686645508,15.65999984741211,15.699999809265137,2623591.0 +2020-10-13,15.699999809265137,16.040000915527344,15.579999923706055,15.600000381469727,1881444.0 +2020-10-14,15.600000381469727,16.040000915527344,15.600000381469727,15.880000114440918,2340655.0 +2020-10-15,15.960000038146973,16.100000381469727,15.520000457763672,15.619999885559082,1541005.0 +2020-10-18,15.680000305175781,15.9399995803833,15.600000381469727,15.680000305175781,1146014.0 +2020-10-19,15.739999771118164,16.059999465942383,15.720000267028809,15.800000190734863,2057046.0 +2020-10-20,15.739999771118164,15.800000190734863,15.199999809265137,15.479999542236328,1320426.0 +2020-10-21,15.579999923706055,15.579999923706055,15.300000190734863,15.300000190734863,867814.0 +2020-10-22,15.100000381469727,15.180000305175781,14.9399995803833,15.100000381469727,911001.0 +2020-10-25,15.119999885559082,15.239999771118164,13.600000381469727,13.600000381469727,802276.0 +2020-10-26,13.539999961853027,14.100000381469727,12.279999732971191,13.600000381469727,1292288.0 +2020-10-27,13.760000228881836,14.640000343322754,13.479999542236328,14.600000381469727,2348321.0 +2020-10-28,14.899999618530273,14.920000076293945,14.039999961853027,14.65999984741211,1421651.0 +2020-10-29,13.600000381469727,14.300000190734863,13.5,13.579999923706055,1487245.0 +2020-11-01,13.5,13.699999809265137,13.100000381469727,13.279999732971191,767662.0 +2020-11-02,13.34000015258789,13.800000190734863,13.34000015258789,13.779999732971191,545510.0 +2020-11-03,13.899999618530273,13.899999618530273,13.5,13.520000457763672,539432.0 +2020-11-04,13.579999923706055,13.9399995803833,13.579999923706055,13.819999694824219,765674.0 +2020-11-05,13.539999961853027,13.699999809265137,13.220000267028809,13.420000076293945,532676.0 +2020-11-08,13.399999618530273,13.739999771118164,13.300000190734863,13.739999771118164,416077.0 +2020-11-09,13.800000190734863,14.079999923706055,13.779999732971191,14.079999923706055,1280279.0 +2020-11-10,14.199999809265137,14.5600004196167,13.539999961853027,14.079999923706055,1649141.0 +2020-11-11,14.220000267028809,14.399999618530273,14.0,14.319999694824219,1140420.0 +2020-11-12,14.4399995803833,14.640000343322754,14.199999809265137,14.399999618530273,715534.0 +2020-11-15,14.600000381469727,15.619999885559082,14.579999923706055,15.380000114440918,3329891.0 +2020-11-16,15.479999542236328,15.5,15.15999984741211,15.319999694824219,977194.0 +2020-11-17,15.399999618530273,15.520000457763672,15.119999885559082,15.300000190734863,932870.0 +2020-11-18,15.319999694824219,15.680000305175781,15.220000267028809,15.5,1520306.0 +2020-11-19,15.520000457763672,15.699999809265137,15.220000267028809,15.380000114440918,1305667.0 +2020-11-22,15.319999694824219,15.4399995803833,15.140000343322754,15.279999732971191,729155.0 +2020-11-23,15.220000267028809,15.800000190734863,15.039999961853027,15.600000381469727,1887333.0 +2020-11-24,15.600000381469727,16.799999237060547,15.5,16.200000762939453,8416242.0 +2020-11-25,16.5,16.559999465942383,16.100000381469727,16.100000381469727,2556594.0 +2020-11-26,15.5600004196167,16.0,15.5600004196167,15.84000015258789,959694.0 +2020-11-29,15.859999656677246,16.200000762939453,15.859999656677246,15.9399995803833,833346.0 +2020-11-30,16.059999465942383,16.31999969482422,15.899999618530273,16.15999984741211,1170213.0 +2020-12-01,16.18000030517578,16.540000915527344,16.15999984741211,16.299999237060547,2246918.0 +2020-12-02,16.34000015258789,16.399999618530273,16.0,16.079999923706055,790677.0 +2020-12-03,16.299999237060547,16.559999465942383,16.0,16.219999313354492,1352490.0 +2020-12-06,16.239999771118164,16.31999969482422,15.239999771118164,15.239999771118164,896594.0 +2020-12-07,15.239999771118164,15.699999809265137,14.899999618530273,15.600000381469727,867579.0 +2020-12-08,15.600000381469727,16.079999923706055,15.5,15.739999771118164,900825.0 +2020-12-09,15.779999732971191,15.979999542236328,15.699999809265137,15.760000228881836,506469.0 +2020-12-10,15.65999984741211,16.059999465942383,15.65999984741211,15.800000190734863,534324.0 +2020-12-13,15.899999618530273,16.700000762939453,15.880000114440918,16.360000610351562,3368407.0 +2020-12-14,16.420000076293945,16.440000534057617,16.0,16.100000381469727,778139.0 +2020-12-15,16.100000381469727,16.280000686645508,16.0,16.079999923706055,592821.0 +2020-12-16,16.1200008392334,16.280000686645508,16.0,16.020000457763672,862148.0 +2020-12-17,16.020000457763672,16.18000030517578,15.9399995803833,16.020000457763672,498691.0 +2020-12-20,16.059999465942383,16.059999465942383,15.699999809265137,15.739999771118164,560484.0 +2020-12-21,14.899999618530273,15.300000190734863,14.819999694824219,15.079999923706055,883314.0 +2020-12-22,15.300000190734863,15.65999984741211,15.220000267028809,15.65999984741211,627119.0 +2020-12-23,15.84000015258789,15.84000015258789,15.5,15.65999984741211,624059.0 +2020-12-24,15.600000381469727,15.65999984741211,15.5,15.5600004196167,429112.0 +2020-12-27,15.65999984741211,15.699999809265137,15.5600004196167,15.600000381469727,363643.0 +2020-12-28,15.600000381469727,15.619999885559082,15.479999542236328,15.479999542236328,200777.0 +2020-12-29,15.5,15.600000381469727,15.319999694824219,15.380000114440918,257749.0 +2020-12-30,15.460000038146973,15.640000343322754,15.399999618530273,15.479999542236328,207322.0 +2020-12-31,15.399999618530273,15.479999542236328,15.300000190734863,15.300000190734863,165074.0 +2021-01-03,15.479999542236328,15.479999542236328,14.960000038146973,15.0,178913.0 +2021-01-04,15.039999961853027,15.15999984741211,15.020000457763672,15.100000381469727,114485.0 +2021-01-05,15.220000267028809,15.220000267028809,15.020000457763672,15.020000457763672,162901.0 +2021-01-06,15.119999885559082,15.199999809265137,15.100000381469727,15.119999885559082,121920.0 +2021-01-07,15.140000343322754,15.84000015258789,15.140000343322754,15.619999885559082,1024591.0 +2021-01-10,15.600000381469727,15.9399995803833,15.579999923706055,15.65999984741211,763064.0 +2021-01-11,15.65999984741211,15.800000190734863,15.539999961853027,15.600000381469727,256597.0 +2021-01-12,15.760000228881836,15.9399995803833,15.600000381469727,15.779999732971191,710540.0 +2021-01-13,15.720000267028809,15.84000015258789,15.65999984741211,15.720000267028809,286072.0 +2021-01-14,15.680000305175781,15.680000305175781,15.5,15.539999961853027,269545.0 +2021-01-17,15.520000457763672,15.520000457763672,15.220000267028809,15.300000190734863,506952.0 +2021-01-18,15.319999694824219,15.420000076293945,15.0,15.300000190734863,318923.0 +2021-01-19,15.300000190734863,15.300000190734863,15.15999984741211,15.199999809265137,225384.0 +2021-01-20,15.220000267028809,15.319999694824219,15.180000305175781,15.239999771118164,223449.0 +2021-01-21,15.239999771118164,15.319999694824219,15.199999809265137,15.300000190734863,223351.0 +2021-01-24,15.319999694824219,15.34000015258789,15.15999984741211,15.199999809265137,204450.0 +2021-01-25,15.300000190734863,15.539999961853027,15.15999984741211,15.180000305175781,474763.0 +2021-01-26,15.180000305175781,15.220000267028809,15.100000381469727,15.220000267028809,138982.0 +2021-01-27,15.260000228881836,15.260000228881836,15.140000343322754,15.199999809265137,208005.0 +2021-01-28,15.100000381469727,15.279999732971191,15.100000381469727,15.15999984741211,205940.0 +2021-01-31,15.15999984741211,15.15999984741211,14.979999542236328,15.020000457763672,290215.0 +2021-02-01,15.100000381469727,15.100000381469727,14.699999809265137,14.819999694824219,273148.0 +2021-02-02,15.0,15.0,14.699999809265137,14.739999771118164,183640.0 +2021-02-03,14.600000381469727,14.600000381469727,14.0,14.239999771118164,365032.0 +2021-02-04,13.800000190734863,14.239999771118164,13.800000190734863,14.239999771118164,378834.0 +2021-02-07,14.359999656677246,14.399999618530273,14.260000228881836,14.319999694824219,199871.0 +2021-02-08,14.399999618530273,14.779999732971191,14.399999618530273,14.600000381469727,272635.0 +2021-02-09,14.779999732971191,14.960000038146973,14.619999885559082,14.819999694824219,586420.0 +2021-02-10,14.920000076293945,15.039999961853027,14.640000343322754,14.859999656677246,469135.0 +2021-02-11,14.9399995803833,15.300000190734863,14.9399995803833,15.079999923706055,751971.0 +2021-02-14,15.079999923706055,15.5,15.079999923706055,15.319999694824219,542262.0 +2021-02-15,15.399999618530273,15.4399995803833,15.239999771118164,15.239999771118164,410874.0 +2021-02-16,15.239999771118164,15.5,15.100000381469727,15.4399995803833,673912.0 +2021-02-17,15.479999542236328,16.040000915527344,15.479999542236328,15.739999771118164,1932758.0 +2021-02-18,15.880000114440918,15.880000114440918,15.0,15.5,647881.0 +2021-02-21,15.600000381469727,15.699999809265137,15.5,15.520000457763672,579127.0 +2021-02-22,15.520000457763672,16.200000762939453,15.520000457763672,16.059999465942383,2628650.0 +2021-02-23,16.079999923706055,16.459999084472656,16.079999923706055,16.200000762939453,2236791.0 +2021-02-24,16.280000686645508,16.459999084472656,15.520000457763672,15.739999771118164,1324646.0 +2021-02-25,16.0,16.100000381469727,15.760000228881836,15.760000228881836,688290.0 +2021-02-28,15.619999885559082,15.760000228881836,15.239999771118164,15.619999885559082,757882.0 +2021-03-01,15.779999732971191,17.18000030517578,15.779999732971191,17.18000030517578,6938290.0 +2021-03-02,17.899999618530273,18.68000030517578,17.059999465942383,17.200000762939453,5680056.0 +2021-03-03,17.239999771118164,17.260000228881836,16.780000686645508,16.81999969482422,1798213.0 +2021-03-04,16.84000015258789,17.540000915527344,16.84000015258789,17.139999389648438,2424928.0 +2021-03-07,17.5,18.18000030517578,17.31999969482422,17.760000228881836,3223514.0 +2021-03-08,17.600000381469727,17.899999618530273,17.18000030517578,17.239999771118164,1983639.0 +2021-03-09,17.299999237060547,18.959999084472656,17.280000686645508,18.940000534057617,6681608.0 +2021-03-10,18.799999237060547,20.81999969482422,18.440000534057617,19.920000076293945,11178190.0 +2021-03-11,19.600000381469727,20.280000686645508,19.0,19.079999923706055,3925087.0 +2021-03-14,19.219999313354492,19.700000762939453,19.079999923706055,19.1200008392334,1993687.0 +2021-03-15,19.200000762939453,19.700000762939453,18.799999237060547,19.18000030517578,4053472.0 +2021-03-16,19.600000381469727,20.200000762939453,18.520000457763672,19.100000381469727,3284668.0 +2021-03-17,19.100000381469727,19.34000015258789,18.700000762939453,18.81999969482422,1588197.0 +2021-03-18,18.940000534057617,19.100000381469727,18.700000762939453,18.780000686645508,954446.0 +2021-03-21,18.700000762939453,18.899999618530273,18.6200008392334,18.799999237060547,531828.0 +2021-03-22,18.8799991607666,19.059999465942383,18.719999313354492,18.8799991607666,889152.0 +2021-03-23,18.8799991607666,18.8799991607666,18.559999465942383,18.600000381469727,605992.0 +2021-03-24,18.5,19.15999984741211,18.420000076293945,18.739999771118164,1450243.0 +2021-03-25,18.700000762939453,18.700000762939453,18.31999969482422,18.399999618530273,872776.0 +2021-03-28,18.479999542236328,18.479999542236328,18.18000030517578,18.200000762939453,399759.0 +2021-03-29,18.200000762939453,18.920000076293945,18.200000762939453,18.899999618530273,1061274.0 +2021-03-30,19.0,19.1200008392334,18.799999237060547,18.920000076293945,892363.0 +2021-03-31,18.959999084472656,19.440000534057617,18.940000534057617,19.100000381469727,1752603.0 +2021-04-01,19.100000381469727,19.299999237060547,19.0,19.100000381469727,744375.0 +2021-04-04,18.959999084472656,19.100000381469727,18.940000534057617,19.0,643162.0 +2021-04-05,19.0,19.239999771118164,18.940000534057617,19.040000915527344,999888.0 +2021-04-06,19.100000381469727,19.559999465942383,19.079999923706055,19.100000381469727,2497160.0 +2021-04-07,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0 +2021-04-08,19.020000457763672,19.100000381469727,18.739999771118164,18.84000015258789,585275.0 +2021-04-11,18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0.0 +2021-04-12,18.760000228881836,18.799999237060547,18.639999389648438,18.739999771118164,291444.0 +2021-04-13,18.799999237060547,18.799999237060547,18.420000076293945,18.459999084472656,353816.0 +2021-04-14,18.420000076293945,18.440000534057617,18.200000762939453,18.299999237060547,208752.0 +2021-04-15,18.34000015258789,18.520000457763672,18.34000015258789,18.5,259343.0 +2021-04-18,18.600000381469727,18.860000610351562,18.559999465942383,18.700000762939453,293216.0 +2021-04-19,18.700000762939453,18.799999237060547,18.5,18.799999237060547,382803.0 +2021-04-20,18.799999237060547,19.3799991607666,18.799999237060547,19.0,1440873.0 +2021-04-21,19.0,19.100000381469727,18.860000610351562,19.100000381469727,498317.0 +2021-04-22,19.15999984741211,20.5,19.059999465942383,19.540000915527344,8688186.0 +2021-04-25,19.639999389648438,20.059999465942383,19.540000915527344,19.8799991607666,2387710.0 +2021-04-26,20.0,20.040000915527344,19.68000030517578,19.719999313354492,1142612.0 +2021-04-27,19.639999389648438,19.84000015258789,19.479999542236328,19.799999237060547,946162.0 +2021-04-28,19.84000015258789,20.600000381469727,19.700000762939453,19.979999542236328,2525997.0 +2021-04-29,19.899999618530273,20.459999084472656,19.899999618530273,20.459999084472656,1795865.0 +2021-05-02,20.68000030517578,21.059999465942383,20.0,20.1200008392334,3755537.0 +2021-05-03,20.200000762939453,20.260000228881836,19.799999237060547,19.8799991607666,877427.0 +2021-05-04,19.920000076293945,20.0,19.600000381469727,19.739999771118164,770617.0 +2021-05-05,19.739999771118164,19.899999618530273,19.520000457763672,19.540000915527344,441556.0 +2021-05-06,19.520000457763672,19.6200008392334,19.399999618530273,19.420000076293945,413932.0 +2021-05-09,19.420000076293945,19.600000381469727,19.399999618530273,19.459999084472656,262306.0 +2021-05-10,19.479999542236328,19.780000686645508,19.459999084472656,19.700000762939453,462001.0 +2021-05-17,19.700000762939453,21.600000381469727,19.700000762939453,20.65999984741211,5849068.0 +2021-05-18,21.0,22.299999237060547,20.899999618530273,21.739999771118164,5860610.0 +2021-05-19,21.739999771118164,23.899999618530273,21.600000381469727,23.899999618530273,8582811.0 +2021-05-20,25.0,26.25,24.600000381469727,26.25,7088576.0 +2021-05-23,28.850000381469727,28.850000381469727,27.950000762939453,28.850000381469727,5735635.0 +2021-05-24,30.0,31.350000381469727,26.350000381469727,26.799999237060547,20942869.0 +2021-05-25,26.899999618530273,27.899999618530273,26.600000381469727,27.25,8391850.0 +2021-05-26,27.299999237060547,27.600000381469727,26.899999618530273,26.950000762939453,4240100.0 +2021-05-27,26.950000762939453,29.600000381469727,26.950000762939453,29.600000381469727,6728667.0 +2021-05-30,32.54999923706055,32.54999923706055,31.899999618530273,32.54999923706055,4832680.0 +2021-05-31,35.70000076293945,35.79999923706055,30.399999618530273,31.350000381469727,22201612.0 +2021-06-01,31.399999618530273,33.20000076293945,31.350000381469727,31.899999618530273,8589787.0 +2021-06-02,32.0,33.349998474121094,31.950000762939453,32.54999923706055,6781301.0 +2021-06-03,32.849998474121094,34.400001525878906,32.150001525878906,34.04999923706055,17923348.0 +2021-06-06,37.0,37.45000076293945,35.0,37.45000076293945,16796067.0 +2021-06-07,37.5,39.5,36.0,37.400001525878906,17013977.0 +2021-06-08,36.79999923706055,37.75,34.099998474121094,36.29999923706055,5502147.0 +2021-06-09,36.5,39.20000076293945,36.5,38.0,9615776.0 +2021-06-10,39.900001525878906,41.25,39.29999923706055,39.849998474121094,16882934.0 +2021-06-13,39.599998474121094,41.099998474121094,38.650001525878906,40.150001525878906,8387585.0 +2021-06-14,40.04999923706055,40.54999923706055,37.900001525878906,38.849998474121094,4264139.0 +2021-06-15,38.900001525878906,39.95000076293945,38.150001525878906,38.95000076293945,2315108.0 +2021-06-16,38.95000076293945,39.54999923706055,38.0,38.95000076293945,2310558.0 +2021-06-17,39.400001525878906,40.29999923706055,39.0,39.099998474121094,6435697.0 +2021-06-20,39.099998474121094,39.20000076293945,38.25,38.349998474121094,3839331.0 +2021-06-21,38.349998474121094,40.099998474121094,38.29999923706055,39.70000076293945,6667864.0 +2021-06-22,40.0,41.150001525878906,39.900001525878906,40.349998474121094,8226309.0 +2021-06-23,40.5,40.79999923706055,38.650001525878906,38.849998474121094,8967338.0 +2021-06-24,38.20000076293945,38.79999923706055,37.75,37.849998474121094,4862365.0 +2021-06-27,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0 +2021-06-28,37.849998474121094,37.95000076293945,37.0,37.75,2854605.0 +2021-06-29,37.599998474121094,37.849998474121094,37.25,37.45000076293945,1889759.0 +2021-06-30,37.650001525878906,37.650001525878906,36.95000076293945,37.349998474121094,1942453.0 +2021-07-01,37.29999923706055,37.29999923706055,36.70000076293945,36.75,1499256.0 +2021-07-04,36.79999923706055,37.45000076293945,36.349998474121094,36.79999923706055,1882180.0 +2021-07-05,36.79999923706055,37.29999923706055,36.70000076293945,36.95000076293945,1578351.0 +2021-07-06,37.0,37.95000076293945,36.79999923706055,37.150001525878906,4207542.0 +2021-07-07,37.099998474121094,37.5,36.75,37.150001525878906,1427948.0 +2021-07-08,37.0,37.25,36.04999923706055,36.349998474121094,1191613.0 +2021-07-11,36.45000076293945,36.5,35.29999923706055,35.70000076293945,977517.0 +2021-07-12,35.650001525878906,35.900001525878906,34.599998474121094,35.45000076293945,837158.0 +2021-07-13,35.5,35.54999923706055,34.70000076293945,34.849998474121094,652373.0 +2021-07-14,34.849998474121094,35.25,34.54999923706055,35.20000076293945,820605.0 +2021-07-15,35.29999923706055,37.0,35.099998474121094,36.099998474121094,2923478.0 +2021-07-25,36.20000076293945,36.70000076293945,36.04999923706055,36.150001525878906,477216.0 +2021-07-26,36.20000076293945,37.0,36.099998474121094,36.20000076293945,1887070.0 +2021-07-27,36.20000076293945,36.29999923706055,36.04999923706055,36.04999923706055,341331.0 +2021-07-28,36.04999923706055,36.099998474121094,35.75,35.75,374032.0 +2021-07-29,35.79999923706055,36.099998474121094,35.5,35.650001525878906,621976.0 +2021-08-01,35.75,35.849998474121094,35.400001525878906,35.54999923706055,550260.0 +2021-08-02,35.5,38.0,35.5,37.400001525878906,9481426.0 +2021-08-03,37.54999923706055,37.95000076293945,36.45000076293945,36.54999923706055,3060606.0 +2021-08-04,36.54999923706055,38.0,36.54999923706055,37.5,4398716.0 +2021-08-05,37.75,38.349998474121094,37.20000076293945,37.20000076293945,4495485.0 +2021-08-08,37.70000076293945,37.79999923706055,36.75,36.79999923706055,1428645.0 +2021-08-09,36.849998474121094,37.099998474121094,35.95000076293945,36.0,1278040.0 +2021-08-10,36.0,36.45000076293945,35.95000076293945,36.099998474121094,697134.0 +2021-08-11,36.0,37.20000076293945,36.0,36.849998474121094,1656231.0 +2021-08-12,37.099998474121094,37.099998474121094,36.04999923706055,36.349998474121094,1039175.0 +2021-08-15,36.79999923706055,36.95000076293945,36.0,36.04999923706055,786773.0 +2021-08-16,36.099998474121094,36.099998474121094,35.400001525878906,35.45000076293945,833980.0 +2021-08-17,35.400001525878906,35.400001525878906,34.900001525878906,35.0,495538.0 +2021-08-18,35.0,35.5,34.79999923706055,34.849998474121094,452438.0 +2021-08-19,34.54999923706055,34.849998474121094,33.900001525878906,34.400001525878906,561481.0 +2021-08-22,34.45000076293945,35.150001525878906,33.900001525878906,34.70000076293945,1024426.0 +2021-08-23,35.0,36.20000076293945,34.54999923706055,34.79999923706055,1764711.0 +2021-08-24,35.25,35.25,34.25,34.599998474121094,618989.0 +2021-08-25,34.599998474121094,35.75,34.54999923706055,35.349998474121094,1041551.0 +2021-08-26,35.75,36.349998474121094,35.5,35.79999923706055,1319014.0 +2021-08-29,36.099998474121094,36.45000076293945,35.95000076293945,36.150001525878906,660584.0 +2021-08-30,36.150001525878906,36.349998474121094,35.599998474121094,36.099998474121094,620874.0 +2021-08-31,36.20000076293945,36.95000076293945,35.95000076293945,36.79999923706055,1568206.0 +2021-09-01,36.79999923706055,37.349998474121094,36.70000076293945,36.75,1885441.0 +2021-09-02,36.79999923706055,36.849998474121094,36.150001525878906,36.25,1623099.0 +2021-09-05,36.45000076293945,37.20000076293945,36.25,36.650001525878906,2592688.0 +2021-09-06,36.849998474121094,37.29999923706055,36.70000076293945,36.70000076293945,1676686.0 +2021-09-07,36.70000076293945,36.95000076293945,36.5,36.70000076293945,912465.0 +2021-09-08,37.099998474121094,37.650001525878906,37.04999923706055,37.20000076293945,3947402.0 +2021-09-09,37.20000076293945,37.20000076293945,36.54999923706055,36.599998474121094,1115928.0 +2021-09-12,36.650001525878906,36.70000076293945,36.0,36.099998474121094,866483.0 +2021-09-13,36.20000076293945,36.650001525878906,35.75,36.45000076293945,1081137.0 +2021-09-14,36.400001525878906,36.599998474121094,36.29999923706055,36.349998474121094,372156.0 +2021-09-15,36.400001525878906,36.400001525878906,35.75,35.849998474121094,799445.0 +2021-09-16,35.900001525878906,35.900001525878906,35.5,35.650001525878906,688989.0 +2021-09-19,35.5,35.599998474121094,35.25,35.5,498652.0 +2021-09-20,35.45000076293945,35.45000076293945,34.849998474121094,34.900001525878906,469941.0 +2021-09-21,34.79999923706055,35.400001525878906,34.25,35.0,432997.0 +2021-09-22,35.150001525878906,35.20000076293945,34.650001525878906,34.70000076293945,248760.0 +2021-09-26,34.75,35.349998474121094,34.75,34.95000076293945,313392.0 +2021-09-27,35.0,35.0,34.45000076293945,34.45000076293945,258556.0 +2021-09-28,34.45000076293945,34.650001525878906,33.79999923706055,33.79999923706055,322290.0 +2021-09-29,33.79999923706055,36.45000076293945,33.599998474121094,35.25,3029421.0 +2021-09-30,35.29999923706055,35.400001525878906,34.70000076293945,34.849998474121094,854978.0 +2021-10-03,35.150001525878906,35.150001525878906,34.29999923706055,34.400001525878906,856851.0 +2021-10-04,34.400001525878906,35.0,34.29999923706055,34.5,570348.0 +2021-10-05,34.45000076293945,34.79999923706055,34.25,34.349998474121094,229674.0 +2021-10-06,34.400001525878906,34.400001525878906,33.95000076293945,34.04999923706055,314237.0 +2021-10-07,34.04999923706055,34.150001525878906,33.400001525878906,33.650001525878906,215983.0 +2021-10-10,33.650001525878906,33.70000076293945,31.850000381469727,32.29999923706055,447431.0 +2021-10-11,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2021-10-12,31.799999237060547,32.79999923706055,30.850000381469727,31.899999618530273,634129.0 +2021-10-13,32.599998474121094,35.04999923706055,32.29999923706055,35.04999923706055,3135372.0 +2021-10-14,36.0,36.29999923706055,34.349998474121094,34.900001525878906,7287093.0 +2021-10-17,34.900001525878906,35.75,34.900001525878906,35.04999923706055,1524201.0 +2021-10-18,35.04999923706055,35.150001525878906,34.5,34.70000076293945,765234.0 +2021-10-19,34.79999923706055,34.849998474121094,34.099998474121094,34.29999923706055,695826.0 +2021-10-20,34.29999923706055,34.95000076293945,34.04999923706055,34.25,925755.0 +2021-10-21,34.29999923706055,35.900001525878906,33.95000076293945,34.599998474121094,2245432.0 +2021-10-24,34.599998474121094,35.150001525878906,34.29999923706055,34.349998474121094,698045.0 +2021-10-25,34.400001525878906,34.70000076293945,34.20000076293945,34.45000076293945,372737.0 +2021-10-26,34.45000076293945,35.349998474121094,34.400001525878906,34.70000076293945,951415.0 +2021-10-27,34.900001525878906,35.29999923706055,34.25,34.5,1023511.0 +2021-10-28,34.5,34.650001525878906,34.20000076293945,34.45000076293945,283077.0 +2021-10-31,34.099998474121094,34.79999923706055,34.099998474121094,34.349998474121094,402144.0 +2021-11-01,34.25,35.20000076293945,34.20000076293945,34.599998474121094,1062126.0 +2021-11-02,34.70000076293945,35.650001525878906,34.70000076293945,35.45000076293945,1878361.0 +2021-11-03,35.400001525878906,35.45000076293945,34.25,34.25,958204.0 +2021-11-04,34.29999923706055,34.75,34.20000076293945,34.599998474121094,375057.0 +2021-11-07,34.70000076293945,35.099998474121094,34.45000076293945,35.0,499377.0 +2021-11-08,35.150001525878906,35.5,34.25,34.75,837835.0 +2021-11-09,33.20000076293945,34.29999923706055,32.900001525878906,34.29999923706055,1118232.0 +2021-11-10,34.20000076293945,34.20000076293945,33.5,34.099998474121094,331551.0 +2021-11-11,34.349998474121094,34.5,33.79999923706055,34.0,357611.0 +2021-11-14,34.0,34.29999923706055,33.650001525878906,33.79999923706055,346141.0 +2021-11-15,33.70000076293945,33.849998474121094,32.900001525878906,32.900001525878906,481264.0 +2021-11-16,32.900001525878906,33.0,31.799999237060547,31.799999237060547,589657.0 +2021-11-17,32.0,32.29999923706055,31.700000762939453,31.75,346752.0 +2021-11-18,31.75,31.75,31.75,31.75,0.0 +2021-11-21,31.0,31.149999618530273,29.799999237060547,29.850000381469727,496636.0 +2021-11-22,29.850000381469727,30.350000381469727,28.049999237060547,28.25,678593.0 +2021-11-23,28.299999237060547,29.5,27.799999237060547,29.5,476306.0 +2021-11-24,29.549999237060547,29.700000762939453,29.0,29.600000381469727,532080.0 +2021-11-25,29.450000762939453,30.100000381469727,29.399999618530273,29.700000762939453,477190.0 +2021-11-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2021-11-29,27.100000381469727,27.75,26.0,26.299999237060547,610756.0 +2021-11-30,26.100000381469727,27.5,25.899999618530273,27.049999237060547,799906.0 +2021-12-01,26.950000762939453,28.75,26.799999237060547,27.049999237060547,1707702.0 +2021-12-02,27.149999618530273,27.899999618530273,27.149999618530273,27.5,489102.0 +2021-12-05,27.700000762939453,28.299999237060547,27.700000762939453,28.299999237060547,577640.0 +2021-12-06,28.350000381469727,31.100000381469727,28.299999237060547,31.100000381469727,3423498.0 +2021-12-07,31.5,33.5,31.350000381469727,31.899999618530273,3588075.0 +2021-12-08,32.29999923706055,32.29999923706055,31.049999237060547,31.200000762939453,1074376.0 +2021-12-09,31.200000762939453,31.549999237060547,30.25,31.0,503721.0 +2021-12-12,30.899999618530273,32.04999923706055,30.799999237060547,31.799999237060547,891071.0 +2021-12-13,31.899999618530273,32.54999923706055,31.799999237060547,32.0,1060369.0 +2021-12-14,32.0,32.20000076293945,31.399999618530273,31.5,451160.0 +2021-12-15,31.75,31.899999618530273,31.399999618530273,31.5,645468.0 +2021-12-16,31.850000381469727,32.45000076293945,31.799999237060547,31.899999618530273,876845.0 +2021-12-19,31.799999237060547,31.850000381469727,30.700000762939453,30.899999618530273,579410.0 +2021-12-20,30.700000762939453,30.799999237060547,30.100000381469727,30.350000381469727,643347.0 +2021-12-21,30.600000381469727,30.850000381469727,30.25,30.450000762939453,307848.0 +2021-12-22,30.549999237060547,31.100000381469727,29.700000762939453,29.850000381469727,820918.0 +2021-12-23,30.0,30.799999237060547,29.700000762939453,30.0,677853.0 +2021-12-26,30.25,30.25,29.200000762939453,29.25,319828.0 +2021-12-27,29.049999237060547,29.549999237060547,29.0,29.049999237060547,289529.0 +2021-12-28,29.299999237060547,29.950000762939453,29.200000762939453,29.299999237060547,449241.0 +2021-12-29,29.350000381469727,30.75,29.049999237060547,29.350000381469727,1987788.0 +2021-12-30,29.5,30.149999618530273,29.450000762939453,29.549999237060547,700846.0 +2022-01-02,29.700000762939453,29.850000381469727,29.100000381469727,29.299999237060547,329435.0 +2022-01-03,29.299999237060547,29.399999618530273,28.25,28.299999237060547,605592.0 +2022-01-04,28.399999618530273,28.700000762939453,28.0,28.5,470993.0 +2022-01-05,28.549999237060547,29.299999237060547,28.450000762939453,29.200000762939453,769449.0 +2022-01-06,29.0,29.5,28.75,28.950000762939453,890624.0 +2022-01-09,29.0,30.149999618530273,29.0,29.700000762939453,1030876.0 +2022-01-10,29.899999618530273,30.100000381469727,29.5,29.649999618530273,1139233.0 +2022-01-11,29.649999618530273,30.5,29.649999618530273,29.899999618530273,1153240.0 +2022-01-12,29.950000762939453,30.25,29.649999618530273,29.700000762939453,618661.0 +2022-01-13,29.850000381469727,29.950000762939453,29.600000381469727,29.600000381469727,371520.0 +2022-01-16,29.700000762939453,30.049999237060547,29.600000381469727,29.799999237060547,505049.0 +2022-01-17,29.899999618530273,30.700000762939453,29.899999618530273,30.299999237060547,1204349.0 +2022-01-18,30.5,30.950000762939453,30.200000762939453,30.25,1053445.0 +2022-01-19,30.100000381469727,30.299999237060547,29.850000381469727,29.899999618530273,380822.0 +2022-01-20,29.899999618530273,30.049999237060547,29.5,29.649999618530273,432218.0 +2022-01-23,29.549999237060547,29.549999237060547,29.049999237060547,29.100000381469727,237507.0 +2022-01-24,29.100000381469727,29.350000381469727,28.799999237060547,28.799999237060547,211043.0 +2022-01-25,28.799999237060547,29.149999618530273,28.799999237060547,28.899999618530273,209971.0 +2022-01-26,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2022-01-27,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2022-01-30,29.149999618530273,29.549999237060547,29.149999618530273,29.450000762939453,393277.0 +2022-01-31,29.600000381469727,30.25,29.549999237060547,29.649999618530273,1031612.0 +2022-02-01,29.75,30.0,29.25,29.25,283292.0 +2022-02-02,29.299999237060547,29.399999618530273,29.100000381469727,29.100000381469727,202788.0 +2022-02-03,29.25,29.399999618530273,29.0,29.149999618530273,256364.0 +2022-02-06,29.25,29.899999618530273,29.049999237060547,29.850000381469727,565244.0 +2022-02-07,30.149999618530273,30.700000762939453,30.0,30.200000762939453,2858534.0 +2022-02-08,30.5,30.5,29.5,29.549999237060547,977794.0 +2022-02-09,29.600000381469727,29.649999618530273,29.149999618530273,29.149999618530273,324626.0 +2022-02-10,29.25,29.399999618530273,28.899999618530273,29.100000381469727,363885.0 +2022-02-13,28.899999618530273,28.899999618530273,27.350000381469727,27.899999618530273,556654.0 +2022-02-14,28.0,28.5,27.299999237060547,28.049999237060547,530618.0 +2022-02-15,28.0,28.299999237060547,27.799999237060547,28.200000762939453,257077.0 +2022-02-16,28.350000381469727,28.600000381469727,28.0,28.0,481180.0 +2022-02-17,28.0,28.049999237060547,27.649999618530273,27.649999618530273,434621.0 +2022-02-20,27.649999618530273,27.649999618530273,26.700000762939453,26.700000762939453,412375.0 +2022-02-21,26.399999618530273,27.0,26.399999618530273,26.700000762939453,314611.0 +2022-02-23,26.700000762939453,27.049999237060547,26.649999618530273,26.649999618530273,265083.0 +2022-02-24,25.350000381469727,26.25,25.200000762939453,25.299999237060547,993314.0 +2022-02-27,25.850000381469727,26.100000381469727,25.600000381469727,26.0,401022.0 +2022-02-28,25.799999237060547,27.0,25.75,26.450000762939453,826205.0 +2022-03-01,26.549999237060547,26.600000381469727,26.049999237060547,26.350000381469727,367405.0 +2022-03-02,26.100000381469727,26.399999618530273,25.850000381469727,25.850000381469727,262434.0 +2022-03-03,25.950000762939453,26.0,25.149999618530273,25.200000762939453,331897.0 +2022-03-06,25.649999618530273,25.649999618530273,25.100000381469727,25.149999618530273,321555.0 +2022-03-07,25.200000762939453,25.200000762939453,24.520000457763672,24.739999771118164,449940.0 +2022-03-08,24.420000076293945,25.549999237060547,24.420000076293945,25.25,652060.0 +2022-03-09,25.25,26.549999237060547,25.25,26.25,1386378.0 +2022-03-10,26.25,26.799999237060547,25.799999237060547,26.0,648485.0 +2022-03-13,26.25,26.25,25.149999618530273,25.149999618530273,411317.0 +2022-03-14,25.200000762939453,25.200000762939453,24.559999465942383,24.84000015258789,266235.0 +2022-03-15,24.799999237060547,25.200000762939453,24.780000686645508,24.860000610351562,154548.0 +2022-03-16,25.049999237060547,25.049999237060547,24.780000686645508,25.0,139483.0 +2022-03-17,25.0,25.0,24.799999237060547,24.979999542236328,120652.0 +2022-03-20,24.979999542236328,25.100000381469727,24.8799991607666,24.899999618530273,134555.0 +2022-03-21,24.940000534057617,24.940000534057617,24.479999542236328,24.5,189183.0 +2022-03-22,24.84000015258789,24.84000015258789,24.3799991607666,24.3799991607666,206828.0 +2022-03-23,24.3799991607666,24.600000381469727,24.260000228881836,24.34000015258789,205012.0 +2022-03-24,24.360000610351562,24.420000076293945,24.280000686645508,24.299999237060547,122785.0 +2022-03-27,24.299999237060547,24.81999969482422,24.299999237060547,24.34000015258789,465814.0 +2022-03-28,24.399999618530273,24.479999542236328,24.34000015258789,24.459999084472656,171947.0 +2022-03-29,24.459999084472656,24.65999984741211,24.420000076293945,24.440000534057617,226060.0 +2022-03-30,24.440000534057617,24.600000381469727,24.399999618530273,24.5,113128.0 +2022-03-31,24.420000076293945,24.579999923706055,24.360000610351562,24.399999618530273,156907.0 +2022-04-03,24.0,24.5,23.8799991607666,23.979999542236328,228763.0 +2022-04-04,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0 +2022-04-05,24.1200008392334,24.1200008392334,23.0,23.15999984741211,511225.0 +2022-04-06,23.219999313354492,23.219999313354492,22.700000762939453,23.079999923706055,308797.0 +2022-04-07,22.899999618530273,23.31999969482422,22.700000762939453,23.1200008392334,347691.0 +2022-04-10,23.18000030517578,23.18000030517578,22.860000610351562,22.860000610351562,197973.0 +2022-04-11,22.860000610351562,22.860000610351562,22.239999771118164,22.260000228881836,267449.0 +2022-04-12,22.0,23.780000686645508,21.979999542236328,23.0,1808492.0 +2022-04-13,23.100000381469727,23.100000381469727,22.399999618530273,22.600000381469727,346591.0 +2022-04-14,22.540000915527344,22.920000076293945,22.520000457763672,22.799999237060547,128020.0 +2022-04-17,22.780000686645508,23.079999923706055,22.15999984741211,22.5,666830.0 +2022-04-18,22.700000762939453,23.0,22.579999923706055,22.6200008392334,257731.0 +2022-04-19,22.559999465942383,22.579999923706055,22.299999237060547,22.299999237060547,127837.0 +2022-04-20,22.299999237060547,22.31999969482422,22.079999923706055,22.219999313354492,195116.0 +2022-04-21,22.520000457763672,24.040000915527344,22.520000457763672,23.520000457763672,3040092.0 +2022-04-24,23.520000457763672,23.579999923706055,22.3799991607666,22.440000534057617,788776.0 +2022-04-25,22.420000076293945,22.420000076293945,21.799999237060547,21.799999237060547,291509.0 +2022-04-26,21.780000686645508,22.540000915527344,21.700000762939453,22.219999313354492,287581.0 +2022-04-27,22.68000030517578,22.68000030517578,22.299999237060547,22.559999465942383,166042.0 +2022-04-28,22.579999923706055,23.059999465942383,22.5,22.780000686645508,216400.0 +2022-05-08,22.65999984741211,22.65999984741211,22.239999771118164,22.239999771118164,225546.0 +2022-05-09,22.079999923706055,23.700000762939453,22.079999923706055,23.0,887615.0 +2022-05-10,23.0,23.100000381469727,22.6200008392334,22.700000762939453,316748.0 +2022-05-11,22.760000228881836,23.18000030517578,22.700000762939453,22.899999618530273,236386.0 +2022-05-12,22.719999313354492,22.719999313354492,22.200000762939453,22.200000762939453,229932.0 +2022-05-15,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,152417.0 +2022-05-16,22.399999618530273,22.979999542236328,22.200000762939453,22.479999542236328,464313.0 +2022-05-17,22.34000015258789,23.200000762939453,22.0,22.1200008392334,519648.0 +2022-05-18,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0 +2022-05-19,21.020000457763672,21.31999969482422,21.0,21.260000228881836,444048.0 +2022-05-22,21.299999237060547,21.700000762939453,21.15999984741211,21.280000686645508,238727.0 +2022-05-23,21.200000762939453,21.200000762939453,20.459999084472656,20.459999084472656,380611.0 +2022-05-24,20.459999084472656,20.6200008392334,20.399999618530273,20.559999465942383,184482.0 +2022-05-25,20.700000762939453,20.81999969482422,20.479999542236328,20.5,173138.0 +2022-05-26,20.700000762939453,21.799999237060547,20.600000381469727,21.280000686645508,1048990.0 +2022-05-29,21.239999771118164,21.360000610351562,21.0,21.139999389648438,428838.0 +2022-05-30,21.18000030517578,21.559999465942383,21.18000030517578,21.260000228881836,321950.0 +2022-05-31,21.280000686645508,21.399999618530273,21.15999984741211,21.15999984741211,225433.0 +2022-06-01,21.280000686645508,22.0,21.15999984741211,21.559999465942383,648944.0 +2022-06-02,21.579999923706055,21.739999771118164,21.399999618530273,21.600000381469727,293680.0 +2022-06-05,21.719999313354492,22.18000030517578,21.600000381469727,21.600000381469727,407944.0 +2022-06-06,21.600000381469727,22.020000457763672,21.579999923706055,21.600000381469727,301977.0 +2022-06-07,21.719999313354492,21.739999771118164,21.479999542236328,21.6200008392334,245505.0 +2022-06-08,21.65999984741211,21.65999984741211,21.239999771118164,21.239999771118164,119485.0 +2022-06-09,21.399999618530273,21.940000534057617,21.31999969482422,21.31999969482422,297370.0 +2022-06-12,21.100000381469727,21.1200008392334,20.5,20.520000457763672,176329.0 +2022-06-13,20.899999618530273,20.940000534057617,19.5,19.899999618530273,167517.0 +2022-06-14,19.440000534057617,20.0,18.5,19.0,244033.0 +2022-06-15,18.700000762939453,19.440000534057617,18.579999923706055,18.81999969482422,527355.0 +2022-06-16,18.899999618530273,19.0,17.940000534057617,17.940000534057617,341811.0 +2022-06-19,17.299999237060547,17.799999237060547,16.899999618530273,17.600000381469727,327492.0 +2022-06-20,17.479999542236328,17.799999237060547,16.780000686645508,16.899999618530273,424341.0 +2022-06-21,17.100000381469727,17.299999237060547,16.860000610351562,17.1200008392334,334006.0 +2022-06-22,17.139999389648438,17.139999389648438,16.0,16.299999237060547,541115.0 +2022-06-23,16.299999237060547,16.299999237060547,15.739999771118164,16.18000030517578,351062.0 +2022-06-26,16.579999923706055,17.440000534057617,16.299999237060547,17.440000534057617,442115.0 +2022-06-27,17.399999618530273,18.399999618530273,16.8799991607666,16.979999542236328,872141.0 +2022-06-28,17.1200008392334,17.540000915527344,16.920000076293945,17.15999984741211,407762.0 +2022-06-29,17.15999984741211,18.639999389648438,17.15999984741211,17.899999618530273,2036168.0 +2022-06-30,18.200000762939453,18.459999084472656,17.6200008392334,17.68000030517578,452905.0 +2022-07-03,17.639999389648438,17.739999771118164,17.079999923706055,17.079999923706055,312226.0 +2022-07-04,17.079999923706055,17.6200008392334,17.0,17.0,241040.0 +2022-07-05,17.0,17.299999237060547,17.0,17.100000381469727,126133.0 +2022-07-06,17.100000381469727,17.700000762939453,16.700000762939453,17.100000381469727,823889.0 +2022-07-13,17.200000762939453,17.399999618530273,17.059999465942383,17.200000762939453,326924.0 +2022-07-14,17.200000762939453,17.31999969482422,16.020000457763672,16.079999923706055,436782.0 +2022-07-17,16.360000610351562,16.600000381469727,16.239999771118164,16.399999618530273,196164.0 +2022-07-18,16.540000915527344,18.040000915527344,16.540000915527344,17.139999389648438,2835133.0 +2022-07-19,17.200000762939453,17.860000610351562,17.040000915527344,17.81999969482422,842290.0 +2022-07-20,18.0,19.600000381469727,18.0,19.600000381469727,1751867.0 +2022-07-21,20.5,20.65999984741211,18.780000686645508,19.079999923706055,3732227.0 +2022-07-24,19.15999984741211,19.239999771118164,18.81999969482422,18.84000015258789,755837.0 +2022-07-25,18.799999237060547,19.299999237060547,18.799999237060547,18.920000076293945,619600.0 +2022-07-26,18.959999084472656,20.200000762939453,18.959999084472656,19.079999923706055,2049523.0 +2022-07-27,19.100000381469727,19.280000686645508,18.84000015258789,19.0,400067.0 +2022-07-28,18.959999084472656,19.219999313354492,18.959999084472656,19.040000915527344,482102.0 +2022-07-31,19.1200008392334,19.479999542236328,19.1200008392334,19.31999969482422,634989.0 +2022-08-01,19.299999237060547,19.84000015258789,19.219999313354492,19.6200008392334,721683.0 +2022-08-02,19.579999923706055,20.399999618530273,19.5,20.200000762939453,1269759.0 +2022-08-03,20.239999771118164,21.399999618530273,20.239999771118164,20.579999923706055,1729147.0 +2022-08-04,20.84000015258789,21.200000762939453,20.700000762939453,20.899999618530273,831551.0 +2022-08-07,21.0,21.0,20.579999923706055,20.860000610351562,373090.0 +2022-08-08,20.739999771118164,21.260000228881836,20.440000534057617,20.799999237060547,807239.0 +2022-08-09,20.8799991607666,21.0,20.3799991607666,20.899999618530273,462458.0 +2022-08-10,20.979999542236328,22.979999542236328,20.979999542236328,22.979999542236328,4318400.0 +2022-08-11,23.0,23.100000381469727,22.5,22.559999465942383,1312907.0 +2022-08-14,22.5,22.920000076293945,22.1200008392334,22.600000381469727,706945.0 +2022-08-15,22.639999389648438,22.81999969482422,22.299999237060547,22.31999969482422,303953.0 +2022-08-16,22.31999969482422,22.3799991607666,22.0,22.200000762939453,345992.0 +2022-08-17,22.139999389648438,22.860000610351562,22.139999389648438,22.260000228881836,641290.0 +2022-08-18,22.260000228881836,22.440000534057617,21.860000610351562,22.0,681547.0 +2022-08-21,22.0,22.0,22.0,22.0,0.0 +2022-08-22,21.200000762939453,21.899999618530273,21.200000762939453,21.899999618530273,216019.0 +2022-08-23,21.700000762939453,21.719999313354492,21.020000457763672,21.020000457763672,269139.0 +2022-08-24,21.040000915527344,21.15999984741211,20.520000457763672,20.65999984741211,254360.0 +2022-08-25,21.0,21.799999237060547,21.0,21.0,754075.0 +2022-08-28,20.65999984741211,21.15999984741211,20.639999389648438,21.139999389648438,295671.0 +2022-08-29,21.299999237060547,21.600000381469727,21.1200008392334,21.219999313354492,329678.0 +2022-08-30,21.239999771118164,22.420000076293945,21.219999313354492,21.68000030517578,1503201.0 +2022-08-31,21.68000030517578,22.239999771118164,21.520000457763672,21.600000381469727,647732.0 +2022-09-01,21.780000686645508,21.780000686645508,21.200000762939453,21.600000381469727,220925.0 +2022-09-04,21.600000381469727,21.600000381469727,21.0,21.260000228881836,648627.0 +2022-09-05,21.059999465942383,21.31999969482422,20.780000686645508,20.780000686645508,339819.0 +2022-09-06,21.200000762939453,21.200000762939453,20.200000762939453,20.299999237060547,369736.0 +2022-09-07,20.579999923706055,20.579999923706055,19.0,19.600000381469727,481785.0 +2022-09-08,19.920000076293945,19.920000076293945,19.0,19.200000762939453,477467.0 +2022-09-11,19.700000762939453,19.700000762939453,19.299999237060547,19.520000457763672,514610.0 +2022-09-12,19.65999984741211,20.100000381469727,19.520000457763672,20.059999465942383,732442.0 +2022-09-13,20.059999465942383,20.360000610351562,19.8799991607666,20.0,510026.0 +2022-09-14,19.65999984741211,19.719999313354492,19.200000762939453,19.420000076293945,329331.0 +2022-09-15,19.440000534057617,19.639999389648438,19.100000381469727,19.200000762939453,194691.0 +2022-09-18,19.139999389648438,19.139999389648438,18.020000457763672,18.440000534057617,320184.0 +2022-09-19,18.479999542236328,18.479999542236328,17.600000381469727,17.81999969482422,250893.0 +2022-09-20,18.100000381469727,18.440000534057617,17.68000030517578,17.860000610351562,410555.0 +2022-09-21,17.84000015258789,17.860000610351562,17.399999618530273,17.6200008392334,227919.0 +2022-09-25,17.0,17.100000381469727,16.5,16.540000915527344,393199.0 +2022-09-26,16.579999923706055,17.100000381469727,16.540000915527344,16.799999237060547,445695.0 +2022-09-27,17.0,17.5,16.940000534057617,17.420000076293945,464820.0 +2022-09-28,17.600000381469727,17.81999969482422,17.1200008392334,17.65999984741211,679972.0 +2022-09-29,17.8799991607666,17.959999084472656,17.440000534057617,17.440000534057617,422261.0 +2022-10-02,17.579999923706055,17.84000015258789,17.299999237060547,17.68000030517578,379009.0 +2022-10-03,17.860000610351562,18.65999984741211,17.799999237060547,18.420000076293945,977911.0 +2022-10-04,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0.0 +2022-10-05,18.8799991607666,19.15999984741211,18.6200008392334,18.65999984741211,756019.0 +2022-10-06,18.760000228881836,19.15999984741211,18.540000915527344,18.700000762939453,530435.0 +2022-10-09,18.700000762939453,18.700000762939453,18.299999237060547,18.299999237060547,279549.0 +2022-10-10,18.299999237060547,18.459999084472656,17.940000534057617,18.18000030517578,328689.0 +2022-10-11,18.299999237060547,18.299999237060547,17.520000457763672,17.8799991607666,281997.0 +2022-10-12,17.959999084472656,18.299999237060547,17.799999237060547,18.219999313354492,303878.0 +2022-10-13,18.479999542236328,18.639999389648438,17.860000610351562,17.860000610351562,552572.0 +2022-10-16,17.860000610351562,18.1200008392334,17.639999389648438,17.860000610351562,210940.0 +2022-10-17,18.260000228881836,18.579999923706055,18.059999465942383,18.139999389648438,824100.0 +2022-10-18,18.540000915527344,18.799999237060547,18.399999618530273,18.760000228881836,636040.0 +2022-10-19,18.780000686645508,18.959999084472656,18.420000076293945,18.420000076293945,287405.0 +2022-10-20,18.399999618530273,18.559999465942383,18.280000686645508,18.479999542236328,214467.0 +2022-10-23,18.739999771118164,18.81999969482422,18.479999542236328,18.639999389648438,339725.0 +2022-10-24,18.739999771118164,18.739999771118164,18.479999542236328,18.5,297279.0 +2022-10-25,18.520000457763672,18.600000381469727,18.219999313354492,18.219999313354492,218445.0 +2022-10-26,18.239999771118164,18.3799991607666,18.040000915527344,18.059999465942383,175120.0 +2022-10-27,18.040000915527344,18.219999313354492,17.799999237060547,17.799999237060547,155258.0 +2022-10-30,17.579999923706055,18.1200008392334,17.579999923706055,17.719999313354492,96429.0 +2022-10-31,17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0.0 +2022-11-01,17.81999969482422,17.959999084472656,17.31999969482422,17.360000610351562,158738.0 +2022-11-02,17.360000610351562,17.799999237060547,17.0,17.799999237060547,186397.0 +2022-11-03,17.719999313354492,18.299999237060547,17.65999984741211,18.280000686645508,466290.0 +2022-11-06,18.3799991607666,19.15999984741211,18.3799991607666,18.760000228881836,1180646.0 +2022-11-07,18.799999237060547,18.799999237060547,18.299999237060547,18.579999923706055,238531.0 +2022-11-08,18.520000457763672,18.520000457763672,18.200000762939453,18.360000610351562,173397.0 +2022-11-09,17.920000076293945,18.0,17.600000381469727,17.799999237060547,298950.0 +2022-11-10,17.639999389648438,17.65999984741211,17.18000030517578,17.299999237060547,114264.0 +2022-11-13,17.520000457763672,17.639999389648438,17.280000686645508,17.399999618530273,114330.0 +2022-11-14,17.299999237060547,17.3799991607666,17.079999923706055,17.200000762939453,158246.0 +2022-11-15,17.600000381469727,18.739999771118164,17.399999618530273,17.760000228881836,1366084.0 +2022-11-16,17.799999237060547,17.860000610351562,17.360000610351562,17.739999771118164,349003.0 +2022-11-17,17.600000381469727,18.0,17.600000381469727,17.700000762939453,209154.0 +2022-11-20,17.700000762939453,17.780000686645508,17.5,17.5,122566.0 +2022-11-21,17.360000610351562,17.639999389648438,17.200000762939453,17.200000762939453,172429.0 +2022-11-22,17.399999618530273,17.399999618530273,17.0,17.219999313354492,100042.0 +2022-11-24,16.979999542236328,17.0,16.299999237060547,17.0,341449.0 +2022-11-27,16.639999389648438,16.700000762939453,16.299999237060547,16.639999389648438,125121.0 +2022-11-28,16.479999542236328,16.84000015258789,16.479999542236328,16.65999984741211,166151.0 +2022-11-29,16.65999984741211,16.799999237060547,16.5,16.5,89757.0 +2022-11-30,16.420000076293945,16.68000030517578,16.360000610351562,16.639999389648438,93529.0 +2022-12-01,16.799999237060547,17.0,16.639999389648438,16.8799991607666,210592.0 +2022-12-04,16.920000076293945,17.479999542236328,16.899999618530273,16.940000534057617,411558.0 +2022-12-05,16.920000076293945,17.0,16.459999084472656,17.0,162017.0 +2022-12-06,16.760000228881836,16.81999969482422,16.5,16.5,256534.0 +2022-12-07,16.68000030517578,16.68000030517578,16.280000686645508,16.68000030517578,122463.0 +2022-12-08,16.520000457763672,16.65999984741211,16.200000762939453,16.5,114220.0 +2022-12-11,16.65999984741211,16.65999984741211,15.920000076293945,16.0,94350.0 +2022-12-12,15.619999885559082,15.619999885559082,14.800000190734863,15.539999961853027,245570.0 +2022-12-13,15.5600004196167,15.899999618530273,15.539999961853027,15.65999984741211,134708.0 +2022-12-14,15.739999771118164,15.899999618530273,15.34000015258789,15.399999618530273,358428.0 +2022-12-15,15.399999618530273,15.800000190734863,15.220000267028809,15.800000190734863,220890.0 +2022-12-18,15.920000076293945,16.15999984741211,15.899999618530273,16.100000381469727,239062.0 +2022-12-19,15.899999618530273,16.020000457763672,15.579999923706055,15.819999694824219,147446.0 +2022-12-20,15.880000114440918,15.880000114440918,15.420000076293945,15.859999656677246,103654.0 +2022-12-21,15.899999618530273,16.540000915527344,15.880000114440918,16.139999389648438,362829.0 +2022-12-22,16.139999389648438,16.420000076293945,16.040000915527344,16.059999465942383,190498.0 +2022-12-25,16.020000457763672,16.040000915527344,15.899999618530273,15.960000038146973,82249.0 +2022-12-26,15.899999618530273,15.979999542236328,15.220000267028809,15.220000267028809,140308.0 +2022-12-27,15.5,15.640000343322754,15.199999809265137,15.579999923706055,127674.0 +2022-12-28,15.5,15.699999809265137,15.4399995803833,15.699999809265137,119842.0 +2022-12-29,15.600000381469727,15.9399995803833,15.579999923706055,15.619999885559082,86920.0 +2023-01-01,15.65999984741211,16.100000381469727,15.65999984741211,16.040000915527344,231590.0 +2023-01-02,15.960000038146973,16.239999771118164,15.960000038146973,16.100000381469727,267398.0 +2023-01-03,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0 +2023-01-04,16.559999465942383,16.760000228881836,16.15999984741211,16.200000762939453,330443.0 +2023-01-05,16.139999389648438,16.540000915527344,16.1200008392334,16.440000534057617,271162.0 +2023-01-08,16.440000534057617,16.899999618530273,16.399999618530273,16.739999771118164,500763.0 +2023-01-09,16.920000076293945,17.100000381469727,16.780000686645508,17.059999465942383,394498.0 +2023-01-10,17.059999465942383,17.100000381469727,16.719999313354492,16.780000686645508,354605.0 +2023-01-11,16.8799991607666,16.920000076293945,16.700000762939453,16.760000228881836,153240.0 +2023-01-12,16.84000015258789,16.84000015258789,16.700000762939453,16.700000762939453,168114.0 +2023-01-15,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2023-01-16,16.639999389648438,16.760000228881836,16.559999465942383,16.639999389648438,168199.0 +2023-01-17,16.68000030517578,16.68000030517578,16.5,16.5,156434.0 +2023-01-18,16.68000030517578,16.68000030517578,16.5,16.5,156434.0 +2023-01-19,16.540000915527344,16.81999969482422,16.540000915527344,16.700000762939453,343118.0 +2023-01-22,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2023-01-23,17.239999771118164,17.260000228881836,16.979999542236328,17.0,342889.0 +2023-01-24,17.079999923706055,17.079999923706055,16.84000015258789,16.860000610351562,161362.0 +2023-01-25,16.860000610351562,17.100000381469727,16.799999237060547,16.84000015258789,205339.0 +2023-01-26,16.899999618530273,17.059999465942383,16.84000015258789,16.979999542236328,143560.0 +2023-01-29,16.899999618530273,17.100000381469727,16.8799991607666,16.8799991607666,172149.0 +2023-01-30,17.0,17.0,16.760000228881836,16.860000610351562,122113.0 +2023-01-31,16.81999969482422,16.920000076293945,16.799999237060547,16.799999237060547,196877.0 +2023-02-01,16.84000015258789,17.399999618530273,16.81999969482422,16.920000076293945,748422.0 +2023-02-02,17.0,17.219999313354492,16.920000076293945,16.959999084472656,351938.0 +2023-02-05,16.959999084472656,17.139999389648438,16.84000015258789,17.139999389648438,261391.0 +2023-02-06,17.0,17.84000015258789,17.0,17.200000762939453,1147254.0 +2023-02-07,17.139999389648438,17.399999618530273,17.020000457763672,17.020000457763672,231421.0 +2023-02-08,17.040000915527344,17.479999542236328,16.979999542236328,17.479999542236328,466476.0 +2023-02-09,17.520000457763672,17.6200008392334,17.100000381469727,17.100000381469727,282502.0 +2023-02-12,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2023-02-13,17.31999969482422,17.5,17.280000686645508,17.459999084472656,271021.0 +2023-02-14,17.459999084472656,17.600000381469727,17.31999969482422,17.399999618530273,295233.0 +2023-02-15,17.399999618530273,17.760000228881836,17.299999237060547,17.739999771118164,357809.0 +2023-02-16,17.760000228881836,17.959999084472656,17.5,17.5,268150.0 +2023-02-19,17.5,17.5,17.079999923706055,17.100000381469727,215188.0 +2023-02-20,17.200000762939453,17.200000762939453,16.639999389648438,16.639999389648438,155740.0 +2023-02-21,16.600000381469727,16.600000381469727,16.31999969482422,16.360000610351562,156882.0 +2023-02-23,16.040000915527344,16.260000228881836,16.040000915527344,16.260000228881836,82474.0 +2023-02-26,16.299999237060547,16.440000534057617,16.079999923706055,16.18000030517578,102196.0 +2023-02-27,16.200000762939453,16.399999618530273,15.979999542236328,16.079999923706055,226330.0 +2023-02-28,16.139999389648438,16.18000030517578,16.059999465942383,16.15999984741211,156215.0 +2023-03-01,16.200000762939453,16.780000686645508,16.200000762939453,16.559999465942383,1703.0 +2023-03-02,16.559999465942383,17.020000457763672,16.479999542236328,17.020000457763672,1000.0 +2023-03-05,17.040000915527344,17.260000228881836,17.020000457763672,17.219999313354492,1000.0 +2023-03-06,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0 +2023-03-07,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0 +2023-03-08,17.0,17.0,16.68000030517578,16.68000030517578,1386.0 +2023-03-09,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0 +2023-03-12,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0 +2023-03-13,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0 +2023-03-14,17.360000610351562,17.459999084472656,17.139999389648438,17.299999237060547,1330.0 +2023-03-15,16.899999618530273,17.059999465942383,16.559999465942383,16.700000762939453,950.0 +2023-03-16,16.6200008392334,17.100000381469727,16.399999618530273,16.899999618530273,1357.0 +2023-03-19,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2023-03-20,17.059999465942383,17.239999771118164,17.020000457763672,17.1200008392334,1220.0 +2023-03-21,17.139999389648438,17.31999969482422,17.1200008392334,17.1200008392334,1000.0 +2023-03-22,17.059999465942383,17.15999984741211,16.739999771118164,16.760000228881836,2357.0 +2023-03-23,16.739999771118164,16.920000076293945,16.579999923706055,16.780000686645508,1235.0 +2023-03-26,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0 +2023-03-27,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0 +2023-03-28,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0 +2023-03-29,17.540000915527344,19.079999923706055,17.540000915527344,17.860000610351562,6738.0 +2023-03-30,17.899999618530273,17.899999618530273,17.0,17.200000762939453,3352.0 +2023-04-02,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2023-04-03,17.760000228881836,18.079999923706055,17.760000228881836,17.860000610351562,1449.0 +2023-04-04,18.0,18.239999771118164,17.739999771118164,18.100000381469727,1150.0 +2023-04-05,18.139999389648438,18.299999237060547,17.899999618530273,18.020000457763672,1250.0 +2023-04-06,17.979999542236328,18.15999984741211,17.940000534057617,18.0,2315.0 +2023-04-09,18.020000457763672,18.020000457763672,17.920000076293945,17.959999084472656,1152.0 +2023-04-10,18.040000915527344,18.5,18.040000915527344,18.18000030517578,4429.0 +2023-04-11,18.239999771118164,18.5,18.139999389648438,18.420000076293945,977.0 +2023-04-12,18.520000457763672,18.959999084472656,18.200000762939453,18.68000030517578,2710.0 +2023-04-13,18.799999237060547,19.0,18.579999923706055,18.6200008392334,4198.0 +2023-04-16,18.65999984741211,18.84000015258789,18.6200008392334,18.700000762939453,1500.0 +2023-04-17,18.65999984741211,19.299999237060547,18.600000381469727,18.860000610351562,1000.0 +2023-04-25,19.0,20.3799991607666,19.0,19.979999542236328,1198.0 +2023-04-26,20.079999923706055,20.399999618530273,19.899999618530273,19.899999618530273,1336.0 +2023-04-27,19.979999542236328,19.979999542236328,19.399999618530273,19.399999618530273,1705.0 +2023-04-30,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0 +2023-05-01,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0 +2023-05-02,19.719999313354492,19.84000015258789,19.360000610351562,19.600000381469727,869.0 +2023-05-03,19.31999969482422,19.440000534057617,19.139999389648438,19.219999313354492,1452.0 +2023-05-04,19.040000915527344,19.520000457763672,19.040000915527344,19.299999237060547,1219.0 +2023-05-07,19.3799991607666,19.639999389648438,19.299999237060547,19.639999389648438,800.0 +2023-05-08,19.700000762939453,20.239999771118164,19.600000381469727,19.799999237060547,1251.0 +2023-05-09,19.81999969482422,19.860000610351562,19.239999771118164,19.280000686645508,803.0 +2023-05-10,19.15999984741211,19.280000686645508,18.920000076293945,19.0,920.0 +2023-05-11,18.920000076293945,19.280000686645508,18.8799991607666,19.079999923706055,1000.0 +2023-05-14,19.100000381469727,19.979999542236328,19.100000381469727,19.979999542236328,1000.0 +2023-05-15,19.979999542236328,20.299999237060547,19.84000015258789,20.200000762939453,8935.0 +2023-05-16,20.399999618530273,20.799999237060547,19.799999237060547,19.860000610351562,1695.0 +2023-05-17,20.040000915527344,20.299999237060547,19.860000610351562,19.959999084472656,1450.0 +2023-05-18,19.959999084472656,20.059999465942383,19.860000610351562,19.920000076293945,850.0 +2023-05-21,19.959999084472656,20.079999923706055,19.860000610351562,19.899999618530273,1947.0 +2023-05-22,19.899999618530273,20.280000686645508,19.899999618530273,19.979999542236328,2224.0 +2023-05-23,19.899999618530273,19.920000076293945,19.31999969482422,19.579999923706055,1000.0 +2023-05-24,19.520000457763672,19.6200008392334,19.200000762939453,19.479999542236328,2440.0 +2023-05-25,19.579999923706055,19.600000381469727,19.260000228881836,19.399999618530273,854.0 +2023-05-28,19.360000610351562,19.6200008392334,19.360000610351562,19.540000915527344,1000.0 +2023-05-29,19.5,19.700000762939453,19.459999084472656,19.5,804.0 +2023-05-30,19.559999465942383,19.959999084472656,19.540000915527344,19.639999389648438,1000.0 +2023-05-31,19.520000457763672,19.639999389648438,19.420000076293945,19.6200008392334,3766.0 +2023-06-01,19.6200008392334,19.6200008392334,19.440000534057617,19.459999084472656,2000.0 +2023-06-04,19.65999984741211,19.65999984741211,19.440000534057617,19.440000534057617,773.0 +2023-06-05,19.479999542236328,19.579999923706055,19.420000076293945,19.420000076293945,3190.0 +2023-06-06,19.440000534057617,19.459999084472656,19.200000762939453,19.360000610351562,853.0 +2023-06-07,19.360000610351562,19.81999969482422,19.299999237060547,19.68000030517578,900.0 +2023-06-08,19.6200008392334,19.6200008392334,19.440000534057617,19.459999084472656,385.0 +2023-06-11,19.799999237060547,20.15999984741211,19.780000686645508,20.1200008392334,2169.0 +2023-06-12,20.18000030517578,20.520000457763672,20.100000381469727,20.1200008392334,1000.0 +2023-06-13,20.15999984741211,20.15999984741211,19.739999771118164,19.739999771118164,2415.0 +2023-06-14,19.65999984741211,20.0,19.65999984741211,19.84000015258789,948.0 +2023-06-15,19.84000015258789,19.959999084472656,19.739999771118164,19.760000228881836,796.0 +2023-06-18,19.760000228881836,20.139999389648438,19.760000228881836,19.979999542236328,1249.0 +2023-06-19,19.979999542236328,19.979999542236328,19.219999313354492,19.280000686645508,234496.0 +2023-06-20,19.219999313354492,19.579999923706055,19.100000381469727,19.5,201025.0 +2023-06-21,19.399999618530273,19.65999984741211,19.31999969482422,19.5,93102.0 +2023-06-22,19.5,19.5,18.799999237060547,18.799999237060547,283799.0 +2023-07-02,19.100000381469727,19.18000030517578,18.979999542236328,19.020000457763672,141700.0 +2023-07-03,19.139999389648438,19.280000686645508,19.020000457763672,19.1200008392334,166293.0 +2023-07-04,19.1200008392334,19.360000610351562,19.100000381469727,19.239999771118164,199109.0 +2023-07-05,19.260000228881836,19.260000228881836,19.079999923706055,19.15999984741211,236324.0 +2023-07-06,19.18000030517578,19.760000228881836,19.18000030517578,19.479999542236328,707513.0 +2023-07-09,19.760000228881836,20.200000762939453,19.600000381469727,19.8799991607666,772455.0 +2023-07-10,20.0,20.079999923706055,19.81999969482422,19.899999618530273,496937.0 +2023-07-11,20.040000915527344,20.079999923706055,19.540000915527344,19.600000381469727,329284.0 +2023-07-12,19.700000762939453,19.739999771118164,19.420000076293945,19.440000534057617,185962.0 +2023-07-13,19.440000534057617,19.899999618530273,19.440000534057617,19.559999465942383,377182.0 +2023-07-16,19.600000381469727,19.719999313354492,19.399999618530273,19.440000534057617,187541.0 +2023-07-17,19.399999618530273,19.520000457763672,19.239999771118164,19.420000076293945,116625.0 +2023-07-18,19.420000076293945,19.420000076293945,18.920000076293945,19.040000915527344,254209.0 +2023-07-19,19.15999984741211,19.219999313354492,18.959999084472656,19.040000915527344,109329.0 +2023-07-20,18.979999542236328,19.139999389648438,18.799999237060547,18.920000076293945,125428.0 +2023-07-23,19.0,19.040000915527344,18.260000228881836,18.260000228881836,157394.0 +2023-07-24,18.239999771118164,18.600000381469727,18.0,18.540000915527344,80122.0 +2023-07-25,18.959999084472656,18.959999084472656,18.420000076293945,18.479999542236328,122453.0 +2023-07-26,18.479999542236328,18.520000457763672,18.260000228881836,18.399999618530273,125179.0 +2023-07-27,18.420000076293945,18.420000076293945,18.200000762939453,18.299999237060547,105303.0 +2023-07-30,18.260000228881836,18.299999237060547,18.139999389648438,18.18000030517578,84016.0 +2023-07-31,18.15999984741211,18.219999313354492,18.040000915527344,18.1200008392334,89639.0 +2023-08-01,18.040000915527344,18.219999313354492,18.020000457763672,18.040000915527344,81235.0 +2023-08-02,18.040000915527344,18.420000076293945,18.020000457763672,18.079999923706055,175981.0 +2023-08-03,18.079999923706055,18.200000762939453,17.81999969482422,17.81999969482422,109218.0 +2023-08-06,17.81999969482422,17.920000076293945,17.5,17.700000762939453,106084.0 +2023-08-07,17.700000762939453,17.780000686645508,16.899999618530273,16.899999618530273,212958.0 +2023-08-08,16.979999542236328,17.18000030517578,16.979999542236328,17.020000457763672,109468.0 +2023-08-09,17.020000457763672,17.280000686645508,16.979999542236328,17.219999313354492,123562.0 +2023-08-10,17.299999237060547,17.459999084472656,16.700000762939453,16.979999542236328,601579.0 +2023-08-13,17.079999923706055,17.18000030517578,16.959999084472656,17.139999389648438,218183.0 +2023-08-14,17.020000457763672,17.059999465942383,16.860000610351562,16.8799991607666,171724.0 +2023-08-15,16.84000015258789,17.5,16.799999237060547,17.020000457763672,550659.0 +2023-08-16,16.920000076293945,17.239999771118164,16.899999618530273,17.0,158215.0 +2023-08-17,16.979999542236328,17.059999465942383,16.760000228881836,17.059999465942383,138432.0 +2023-08-20,17.059999465942383,17.059999465942383,16.899999618530273,17.020000457763672,79263.0 +2023-08-21,17.059999465942383,17.059999465942383,16.6200008392334,16.81999969482422,104384.0 +2023-08-22,16.899999618530273,16.899999618530273,16.6200008392334,16.639999389648438,88650.0 +2023-08-23,16.760000228881836,17.0,16.719999313354492,16.860000610351562,158207.0 +2023-08-24,16.799999237060547,17.200000762939453,16.799999237060547,17.059999465942383,144469.0 +2023-08-27,17.079999923706055,17.299999237060547,17.079999923706055,17.280000686645508,197248.0 +2023-08-28,17.299999237060547,17.399999618530273,17.15999984741211,17.260000228881836,138112.0 +2023-08-29,17.299999237060547,17.299999237060547,16.81999969482422,16.979999542236328,144468.0 +2023-08-30,16.920000076293945,17.139999389648438,16.920000076293945,17.059999465942383,167351.0 +2023-08-31,17.079999923706055,17.079999923706055,16.81999969482422,16.899999618530273,244373.0 +2023-09-03,16.899999618530273,17.020000457763672,16.899999618530273,16.899999618530273,117432.0 +2023-09-04,16.899999618530273,16.940000534057617,16.84000015258789,16.860000610351562,137133.0 +2023-09-05,16.84000015258789,16.940000534057617,16.700000762939453,16.860000610351562,169909.0 +2023-09-06,16.860000610351562,17.200000762939453,16.860000610351562,17.1200008392334,537392.0 +2023-09-07,17.139999389648438,17.239999771118164,16.780000686645508,17.0,445418.0 +2023-09-10,17.0,17.0,17.0,17.0,0.0 +2023-09-11,17.100000381469727,17.81999969482422,17.100000381469727,17.479999542236328,1281748.0 +2023-09-12,17.600000381469727,17.639999389648438,17.059999465942383,17.239999771118164,411767.0 +2023-09-13,17.239999771118164,17.5,17.239999771118164,17.299999237060547,208570.0 +2023-09-14,17.399999618530273,17.459999084472656,17.040000915527344,17.040000915527344,185754.0 +2023-09-17,17.040000915527344,17.040000915527344,17.040000915527344,17.040000915527344,0.0 +2023-09-18,17.239999771118164,17.239999771118164,16.780000686645508,17.15999984741211,172107.0 +2023-09-19,16.920000076293945,17.200000762939453,16.8799991607666,17.059999465942383,105065.0 +2023-09-20,17.0,17.15999984741211,16.940000534057617,17.139999389648438,75591.0 +2023-09-21,17.100000381469727,17.15999984741211,16.959999084472656,17.040000915527344,56190.0 +2023-09-25,17.139999389648438,17.139999389648438,16.65999984741211,16.81999969482422,133110.0 +2023-09-26,17.0,17.0,16.6200008392334,16.799999237060547,111660.0 +2023-09-27,16.799999237060547,17.059999465942383,16.799999237060547,17.040000915527344,128891.0 +2023-09-28,17.040000915527344,17.219999313354492,16.959999084472656,17.15999984741211,297302.0 +2023-10-01,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,0.0 +2023-10-02,17.18000030517578,17.18000030517578,16.700000762939453,16.700000762939453,128032.0 +2023-10-03,16.799999237060547,17.0,16.639999389648438,16.799999237060547,115748.0 +2023-10-04,16.799999237060547,16.899999618530273,16.540000915527344,16.600000381469727,105711.0 +2023-10-05,16.700000762939453,16.700000762939453,16.440000534057617,16.5,107196.0 +2023-10-08,16.280000686645508,16.399999618530273,15.779999732971191,16.079999923706055,193215.0 +2023-10-09,15.760000228881836,16.260000228881836,15.760000228881836,16.239999771118164,208751.0 +2023-10-10,15.960000038146973,16.219999313354492,15.800000190734863,16.200000762939453,101283.0 +2023-10-11,16.0,16.020000457763672,15.34000015258789,15.539999961853027,202106.0 +2023-10-12,15.800000190734863,15.800000190734863,15.199999809265137,15.4399995803833,176136.0 +2023-10-15,15.399999618530273,15.420000076293945,15.180000305175781,15.199999809265137,176267.0 +2023-10-16,15.279999732971191,15.399999618530273,15.140000343322754,15.260000228881836,142663.0 +2023-10-17,15.199999809265137,16.1200008392334,15.199999809265137,16.0,565026.0 +2023-10-18,15.960000038146973,15.960000038146973,15.300000190734863,15.300000190734863,358520.0 +2023-10-19,15.300000190734863,15.4399995803833,15.0600004196167,15.279999732971191,197183.0 +2023-10-22,15.239999771118164,15.239999771118164,14.819999694824219,14.979999542236328,289039.0 +2023-10-23,14.920000076293945,15.079999923706055,14.34000015258789,14.5,212396.0 +2023-10-24,14.5,14.520000457763672,13.920000076293945,14.0600004196167,379814.0 +2023-10-25,14.199999809265137,14.520000457763672,14.0,14.520000457763672,367042.0 +2023-10-26,14.399999618530273,14.399999618530273,14.180000305175781,14.239999771118164,233607.0 +2023-10-29,14.319999694824219,14.319999694824219,13.960000038146973,14.279999732971191,110803.0 +2023-10-30,14.199999809265137,14.399999618530273,14.199999809265137,14.359999656677246,148586.0 +2023-10-31,14.399999618530273,14.399999618530273,14.199999809265137,14.380000114440918,122094.0 +2023-11-01,14.420000076293945,14.4399995803833,14.239999771118164,14.359999656677246,150282.0 +2023-11-02,14.380000114440918,14.640000343322754,14.359999656677246,14.479999542236328,151209.0 +2023-11-05,14.5,14.699999809265137,14.4399995803833,14.65999984741211,143325.0 +2023-11-06,14.699999809265137,15.079999923706055,14.600000381469727,14.619999885559082,519194.0 +2023-11-07,14.600000381469727,14.619999885559082,14.199999809265137,14.380000114440918,185566.0 +2023-11-08,14.380000114440918,14.600000381469727,14.300000190734863,14.600000381469727,289586.0 +2023-11-09,14.420000076293945,14.539999961853027,14.300000190734863,14.399999618530273,195368.0 +2023-11-12,14.960000038146973,14.979999542236328,14.65999984741211,14.960000038146973,434423.0 +2023-11-13,14.979999542236328,15.260000228881836,14.800000190734863,15.140000343322754,467299.0 +2023-11-14,15.199999809265137,15.420000076293945,14.859999656677246,14.859999656677246,257097.0 +2023-11-15,14.880000114440918,14.920000076293945,14.699999809265137,14.920000076293945,119892.0 +2023-11-16,14.920000076293945,15.0600004196167,14.880000114440918,15.020000457763672,202220.0 +2023-11-19,14.979999542236328,15.15999984741211,14.9399995803833,15.0600004196167,169962.0 +2023-11-20,15.079999923706055,15.180000305175781,15.020000457763672,15.0600004196167,134001.0 +2023-11-21,15.100000381469727,15.279999732971191,15.0600004196167,15.15999984741211,246525.0 +2023-11-22,15.199999809265137,15.220000267028809,14.899999618530273,15.220000267028809,191964.0 +2023-11-23,15.199999809265137,15.220000267028809,14.899999618530273,15.220000267028809,191964.0 +2023-11-26,15.4399995803833,15.779999732971191,15.34000015258789,15.760000228881836,543527.0 +2023-11-27,15.800000190734863,15.899999618530273,15.619999885559082,15.880000114440918,394709.0 +2023-11-28,15.920000076293945,15.9399995803833,15.34000015258789,15.4399995803833,433550.0 +2023-11-29,15.680000305175781,15.680000305175781,15.460000038146973,15.680000305175781,150779.0 +2023-11-30,15.65999984741211,15.680000305175781,15.4399995803833,15.680000305175781,101636.0 +2023-12-03,15.680000305175781,15.84000015258789,15.579999923706055,15.600000381469727,178820.0 +2023-12-04,15.600000381469727,15.65999984741211,15.420000076293945,15.4399995803833,125818.0 +2023-12-05,15.4399995803833,15.520000457763672,15.34000015258789,15.420000076293945,168812.0 +2023-12-06,15.4399995803833,15.539999961853027,15.380000114440918,15.520000457763672,289163.0 +2023-12-07,15.600000381469727,15.819999694824219,15.5600004196167,15.699999809265137,646336.0 +2023-12-10,15.720000267028809,16.440000534057617,15.699999809265137,16.399999618530273,813273.0 +2023-12-11,16.31999969482422,16.360000610351562,15.979999542236328,16.079999923706055,364311.0 +2023-12-12,16.219999313354492,16.219999313354492,15.920000076293945,16.139999389648438,137363.0 +2023-12-13,16.18000030517578,16.18000030517578,15.9399995803833,16.0,96012.0 +2023-12-14,16.020000457763672,16.059999465942383,15.960000038146973,16.040000915527344,109952.0 +2023-12-17,16.100000381469727,16.399999618530273,16.079999923706055,16.100000381469727,335735.0 +2023-12-18,16.1200008392334,16.31999969482422,16.100000381469727,16.239999771118164,167000.0 +2023-12-19,16.239999771118164,16.299999237060547,16.100000381469727,16.1200008392334,162216.0 +2023-12-20,16.1200008392334,16.5,16.1200008392334,16.15999984741211,229751.0 +2023-12-21,16.100000381469727,16.399999618530273,15.880000114440918,15.899999618530273,353139.0 +2023-12-24,15.899999618530273,16.1200008392334,15.899999618530273,16.040000915527344,152922.0 +2023-12-25,16.079999923706055,16.1200008392334,15.960000038146973,16.040000915527344,135819.0 +2023-12-26,16.059999465942383,16.059999465942383,15.9399995803833,15.9399995803833,159496.0 +2023-12-27,15.9399995803833,16.6200008392334,15.9399995803833,16.520000457763672,672554.0 +2023-12-28,16.5,16.68000030517578,16.299999237060547,16.34000015258789,337064.0 +2023-12-31,16.420000076293945,16.860000610351562,16.420000076293945,16.68000030517578,565253.0 +2024-01-01,16.739999771118164,16.739999771118164,16.459999084472656,16.68000030517578,245993.0 +2024-01-02,16.700000762939453,16.860000610351562,16.68000030517578,16.700000762939453,305214.0 +2024-01-03,16.719999313354492,17.139999389648438,16.65999984741211,16.719999313354492,653131.0 +2024-01-04,16.639999389648438,16.719999313354492,16.399999618530273,16.5,582230.0 +2024-01-07,16.5,16.8799991607666,16.5,16.520000457763672,498264.0 +2024-01-08,16.799999237060547,16.84000015258789,16.5,16.520000457763672,242502.0 +2024-01-09,16.6200008392334,16.700000762939453,16.520000457763672,16.540000915527344,136177.0 +2024-01-10,16.579999923706055,17.059999465942383,16.559999465942383,16.65999984741211,637397.0 +2024-01-11,16.84000015258789,17.040000915527344,16.719999313354492,16.899999618530273,674976.0 +2024-01-14,17.0,17.34000015258789,16.760000228881836,16.799999237060547,839649.0 +2024-01-15,16.940000534057617,17.020000457763672,16.700000762939453,16.979999542236328,358430.0 +2024-01-16,16.959999084472656,17.219999313354492,16.81999969482422,17.200000762939453,651770.0 +2024-01-17,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,292464.0 +2024-01-18,16.739999771118164,16.81999969482422,16.299999237060547,16.600000381469727,348380.0 +2024-01-21,16.65999984741211,16.860000610351562,16.559999465942383,16.700000762939453,226930.0 +2024-01-22,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2024-01-23,16.559999465942383,16.65999984741211,16.31999969482422,16.31999969482422,290702.0 +2024-01-24,16.34000015258789,16.5,16.34000015258789,16.440000534057617,134885.0 +2024-01-25,16.479999542236328,16.899999618530273,16.479999542236328,16.68000030517578,523769.0 +2024-01-28,16.68000030517578,16.84000015258789,16.5,16.579999923706055,151477.0 +2024-01-29,16.65999984741211,16.700000762939453,16.459999084472656,16.459999084472656,157297.0 +2024-01-30,16.5,16.6200008392334,15.859999656677246,15.920000076293945,352436.0 +2024-01-31,15.899999618530273,16.18000030517578,15.800000190734863,15.800000190734863,166835.0 +2024-02-01,15.619999885559082,15.899999618530273,15.619999885559082,15.779999732971191,152478.0 +2024-02-04,15.800000190734863,16.020000457763672,15.800000190734863,15.960000038146973,79637.0 +2024-02-05,16.18000030517578,16.3799991607666,16.0,16.3799991607666,119915.0 +2024-02-06,16.440000534057617,17.15999984741211,16.31999969482422,17.0,1499956.0 +2024-02-07,17.040000915527344,17.479999542236328,16.920000076293945,17.200000762939453,1135494.0 +2024-02-08,17.040000915527344,17.479999542236328,16.920000076293945,17.200000762939453,1135494.0 +2024-02-11,17.860000610351562,17.920000076293945,17.219999313354492,17.299999237060547,787798.0 +2024-02-12,17.440000534057617,17.440000534057617,17.020000457763672,17.139999389648438,450219.0 +2024-02-13,17.15999984741211,17.3799991607666,17.020000457763672,17.1200008392334,443835.0 +2024-02-14,17.139999389648438,17.360000610351562,17.100000381469727,17.280000686645508,366935.0 +2024-02-15,17.360000610351562,17.739999771118164,17.280000686645508,17.540000915527344,670894.0 +2024-02-18,17.760000228881836,17.84000015258789,17.540000915527344,17.84000015258789,578258.0 +2024-02-19,17.940000534057617,18.420000076293945,17.940000534057617,18.100000381469727,1470858.0 +2024-02-20,18.200000762939453,18.31999969482422,17.899999618530273,18.200000762939453,972228.0 +2024-02-21,18.200000762939453,18.360000610351562,17.979999542236328,18.200000762939453,535763.0 +2024-02-25,18.200000762939453,18.5,18.15999984741211,18.31999969482422,587183.0 +2024-02-26,18.299999237060547,18.360000610351562,17.6200008392334,17.700000762939453,433577.0 +2024-02-27,17.5,18.200000762939453,17.479999542236328,18.059999465942383,387916.0 +2024-02-28,18.15999984741211,18.299999237060547,17.979999542236328,18.260000228881836,373971.0 +2024-02-29,18.299999237060547,18.34000015258789,18.020000457763672,18.1200008392334,340566.0 +2024-03-03,18.059999465942383,18.299999237060547,18.020000457763672,18.040000915527344,328217.0 +2024-03-04,18.020000457763672,18.079999923706055,17.579999923706055,17.760000228881836,450462.0 +2024-03-05,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2024-03-06,17.719999313354492,18.18000030517578,17.719999313354492,18.15999984741211,549052.0 +2024-03-07,18.260000228881836,19.200000762939453,18.260000228881836,18.479999542236328,2187087.0 +2024-03-10,18.6200008392334,19.420000076293945,18.6200008392334,19.079999923706055,1701185.0 +2024-03-11,19.100000381469727,19.139999389648438,18.739999771118164,18.799999237060547,413231.0 +2024-03-12,18.799999237060547,19.139999389648438,18.719999313354492,18.920000076293945,530966.0 +2024-03-13,19.0,19.139999389648438,18.799999237060547,19.020000457763672,643858.0 +2024-03-14,19.1200008392334,19.200000762939453,18.81999969482422,18.81999969482422,411683.0 +2024-03-17,18.959999084472656,19.31999969482422,18.84000015258789,19.31999969482422,859976.0 +2024-03-18,19.399999618530273,19.479999542236328,19.059999465942383,19.399999618530273,729851.0 +2024-03-19,19.479999542236328,19.479999542236328,18.81999969482422,19.040000915527344,635490.0 +2024-03-20,18.899999618530273,19.15999984741211,18.899999618530273,18.979999542236328,298105.0 +2024-03-21,18.979999542236328,19.100000381469727,18.420000076293945,18.600000381469727,407947.0 +2024-03-24,18.5,18.520000457763672,18.1200008392334,18.399999618530273,243012.0 +2024-03-25,18.31999969482422,18.520000457763672,18.239999771118164,18.399999618530273,234048.0 +2024-03-26,18.260000228881836,18.399999618530273,17.399999618530273,17.559999465942383,425418.0 +2024-03-27,17.479999542236328,18.299999237060547,17.479999542236328,17.760000228881836,228472.0 +2024-03-28,17.780000686645508,18.0,16.8799991607666,17.079999923706055,444209.0 +2024-03-31,16.799999237060547,16.799999237060547,15.859999656677246,16.18000030517578,535866.0 +2024-04-01,16.0,16.479999542236328,15.9399995803833,16.479999542236328,295821.0 +2024-04-02,16.5,16.5,16.040000915527344,16.280000686645508,186268.0 +2024-04-03,16.299999237060547,16.579999923706055,16.239999771118164,16.5,94745.0 +2024-04-04,16.6200008392334,16.719999313354492,16.440000534057617,16.520000457763672,99799.0 +2024-04-14,,,,, +2024-04-15,16.979999542236328,17.3799991607666,16.959999084472656,17.3799991607666,171803.0 +2024-04-16,17.420000076293945,17.420000076293945,17.020000457763672,17.15999984741211,232611.0 +2024-04-17,17.1200008392334,17.399999618530273,16.959999084472656,17.399999618530273,120280.0 +2024-04-18,17.399999618530273,17.399999618530273,17.100000381469727,17.100000381469727,107687.0 +2024-04-21,17.139999389648438,17.559999465942383,17.139999389648438,17.559999465942383,181366.0 +2024-04-22,17.920000076293945,18.239999771118164,17.600000381469727,17.739999771118164,683928.0 +2024-04-23,17.739999771118164,18.1200008392334,17.5,18.0,520751.0 +2024-04-24,18.0,18.0,17.100000381469727,17.5,254845.0 +2024-04-25,17.700000762939453,17.700000762939453,17.100000381469727,17.3799991607666,101224.0 +2024-04-28,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2024-04-29,17.219999313354492,17.3799991607666,16.979999542236328,17.200000762939453,187265.0 +2024-04-30,17.219999313354492,17.440000534057617,17.059999465942383,17.440000534057617,120020.0 +2024-05-01,17.540000915527344,17.540000915527344,17.079999923706055,17.139999389648438,174579.0 +2024-05-02,17.18000030517578,17.18000030517578,17.0,17.079999923706055,128992.0 +2024-05-05,17.1200008392334,17.219999313354492,16.959999084472656,17.139999389648438,196327.0 +2024-05-06,17.15999984741211,17.200000762939453,17.0,17.020000457763672,95166.0 +2024-05-07,17.020000457763672,17.200000762939453,16.979999542236328,17.040000915527344,153575.0 +2024-05-08,17.0,17.31999969482422,17.0,17.299999237060547,243897.0 +2024-05-09,17.239999771118164,17.3799991607666,17.1200008392334,17.200000762939453,181589.0 +2024-05-12,17.200000762939453,18.15999984741211,17.1200008392334,18.1200008392334,1531649.0 +2024-05-13,18.239999771118164,19.65999984741211,17.739999771118164,18.559999465942383,3785353.0 +2024-05-14,18.420000076293945,19.299999237060547,18.18000030517578,18.200000762939453,1288427.0 +2024-05-15,18.440000534057617,19.200000762939453,18.440000534057617,18.5,1206371.0 +2024-05-16,18.68000030517578,19.15999984741211,18.5,18.799999237060547,902733.0 +2024-05-19,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0 +2024-05-20,18.799999237060547,19.260000228881836,18.299999237060547,19.0,893989.0 +2024-05-21,19.100000381469727,19.739999771118164,19.0,19.700000762939453,1558178.0 +2024-05-22,19.799999237060547,20.5,19.399999618530273,19.420000076293945,2734398.0 +2024-05-23,19.540000915527344,19.700000762939453,18.81999969482422,18.81999969482422,1014131.0 +2024-05-26,18.81999969482422,19.040000915527344,18.5,18.799999237060547,341009.0 +2024-05-27,18.780000686645508,19.260000228881836,18.600000381469727,19.200000762939453,618128.0 +2024-05-28,19.219999313354492,19.280000686645508,18.739999771118164,18.8799991607666,328707.0 +2024-05-29,18.84000015258789,19.0,18.479999542236328,18.559999465942383,244899.0 +2024-05-30,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0 +2024-06-02,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0 +2024-06-03,17.520000457763672,18.18000030517578,17.520000457763672,18.100000381469727,338758.0 +2024-06-04,18.18000030517578,18.459999084472656,17.739999771118164,17.739999771118164,339500.0 +2024-06-05,17.940000534057617,17.940000534057617,17.0,17.520000457763672,328227.0 +2024-06-06,17.440000534057617,17.780000686645508,17.360000610351562,17.6200008392334,255157.0 +2024-06-09,17.360000610351562,17.780000686645508,17.360000610351562,17.639999389648438,218306.0 +2024-06-10,17.559999465942383,18.0,17.559999465942383,17.899999618530273,222994.0 +2024-06-11,17.899999618530273,18.31999969482422,17.860000610351562,18.040000915527344,296222.0 +2024-06-12,18.100000381469727,18.100000381469727,17.6200008392334,17.6200008392334,206502.0 +2024-06-13,17.5,17.799999237060547,17.020000457763672,17.799999237060547,350174.0 +2024-06-23,17.799999237060547,17.81999969482422,17.260000228881836,17.299999237060547,198421.0 +2024-06-24,17.579999923706055,17.579999923706055,17.15999984741211,17.200000762939453,156949.0 +2024-06-25,17.239999771118164,17.540000915527344,17.239999771118164,17.31999969482422,230199.0 +2024-06-26,17.34000015258789,17.600000381469727,17.18000030517578,17.399999618530273,164792.0 +2024-06-27,17.34000015258789,17.399999618530273,17.100000381469727,17.31999969482422,173694.0 +2024-06-30,17.31999969482422,17.31999969482422,17.31999969482422,17.31999969482422,0.0 +2024-07-01,17.440000534057617,17.6200008392334,17.200000762939453,17.3799991607666,253249.0 +2024-07-02,17.399999618530273,17.440000534057617,17.079999923706055,17.1200008392334,197840.0 +2024-07-03,17.1200008392334,17.200000762939453,16.68000030517578,16.81999969482422,191293.0 +2024-07-04,16.81999969482422,17.100000381469727,16.600000381469727,17.100000381469727,138272.0 +2024-07-07,17.200000762939453,17.3799991607666,17.1200008392334,17.3799991607666,166933.0 +2024-07-08,17.399999618530273,17.420000076293945,17.0,17.18000030517578,153862.0 +2024-07-09,17.200000762939453,17.260000228881836,17.020000457763672,17.15999984741211,74254.0 +2024-07-10,17.200000762939453,17.440000534057617,17.139999389648438,17.18000030517578,156525.0 +2024-07-11,17.280000686645508,17.280000686645508,17.1200008392334,17.18000030517578,85838.0 +2024-07-14,17.18000030517578,17.399999618530273,17.15999984741211,17.399999618530273,117986.0 +2024-07-15,17.5,17.68000030517578,17.260000228881836,17.540000915527344,280178.0 +2024-07-16,17.540000915527344,17.540000915527344,17.260000228881836,17.399999618530273,196927.0 +2024-07-17,17.479999542236328,17.5,17.299999237060547,17.360000610351562,175079.0 +2024-07-18,17.399999618530273,17.799999237060547,17.360000610351562,17.559999465942383,411326.0 +2024-07-21,17.520000457763672,17.700000762939453,17.200000762939453,17.31999969482422,201456.0 +2024-07-22,17.31999969482422,17.600000381469727,17.31999969482422,17.459999084472656,250582.0 +2024-07-23,17.420000076293945,17.459999084472656,17.260000228881836,17.360000610351562,128954.0 +2024-07-24,17.299999237060547,17.360000610351562,17.15999984741211,17.200000762939453,112887.0 +2024-07-25,16.700000762939453,17.280000686645508,16.700000762939453,17.079999923706055,245692.0 +2024-07-28,17.15999984741211,17.200000762939453,17.0,17.0,122878.0 +2024-07-29,17.0,17.1200008392334,16.760000228881836,16.860000610351562,227583.0 +2024-07-30,16.899999618530273,16.899999618530273,16.579999923706055,16.700000762939453,187641.0 +2024-07-31,16.719999313354492,16.719999313354492,16.440000534057617,16.600000381469727,103248.0 +2024-08-01,16.540000915527344,16.65999984741211,16.3799991607666,16.6200008392334,100821.0 +2024-08-04,15.399999618530273,16.1200008392334,15.399999618530273,15.859999656677246,216591.0 +2024-08-05,15.84000015258789,15.84000015258789,14.699999809265137,15.239999771118164,354251.0 +2024-08-06,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0 +2024-08-07,15.960000038146973,16.0,15.380000114440918,15.579999923706055,87302.0 +2024-08-08,15.5600004196167,15.5600004196167,15.100000381469727,15.319999694824219,100558.0 +2024-08-11,15.220000267028809,15.720000267028809,15.199999809265137,15.520000457763672,109807.0 +2024-08-12,15.619999885559082,15.619999885559082,15.260000228881836,15.300000190734863,92601.0 +2024-08-13,15.300000190734863,15.460000038146973,15.199999809265137,15.260000228881836,128071.0 +2024-08-14,15.319999694824219,16.239999771118164,15.319999694824219,16.100000381469727,555995.0 +2024-08-15,16.100000381469727,16.700000762939453,16.0,16.260000228881836,607678.0 +2024-08-18,16.280000686645508,16.979999542236328,16.200000762939453,16.459999084472656,767419.0 +2024-08-19,16.540000915527344,16.540000915527344,16.31999969482422,16.399999618530273,190740.0 +2024-08-20,16.420000076293945,16.84000015258789,16.420000076293945,16.68000030517578,577592.0 +2024-08-21,16.68000030517578,16.81999969482422,16.540000915527344,16.719999313354492,370544.0 +2024-08-22,16.799999237060547,17.0,16.6200008392334,16.899999618530273,332503.0 +2024-08-25,16.899999618530273,17.139999389648438,16.899999618530273,17.040000915527344,250580.0 +2024-08-26,17.040000915527344,17.200000762939453,16.81999969482422,17.18000030517578,315887.0 +2024-08-27,17.18000030517578,17.479999542236328,17.139999389648438,17.420000076293945,579613.0 +2024-08-28,17.34000015258789,17.739999771118164,17.34000015258789,17.700000762939453,642641.0 +2024-08-29,17.799999237060547,18.059999465942383,17.700000762939453,17.959999084472656,753717.0 +2024-09-01,18.0,18.100000381469727,17.899999618530273,18.040000915527344,379497.0 +2024-09-02,18.079999923706055,18.18000030517578,17.68000030517578,17.81999969482422,557917.0 +2024-09-03,17.81999969482422,18.040000915527344,17.760000228881836,17.940000534057617,303161.0 +2024-09-04,17.739999771118164,17.81999969482422,17.200000762939453,17.700000762939453,342984.0 +2024-09-05,17.600000381469727,17.860000610351562,17.34000015258789,17.579999923706055,228675.0 +2024-09-08,17.15999984741211,17.68000030517578,17.15999984741211,17.600000381469727,156384.0 +2024-09-09,17.600000381469727,17.860000610351562,17.420000076293945,17.799999237060547,178944.0 +2024-09-10,17.899999618530273,17.899999618530273,17.5,17.559999465942383,193051.0 +2024-09-11,17.5,17.5,16.639999389648438,16.65999984741211,367814.0 +2024-09-12,16.68000030517578,16.84000015258789,16.399999618530273,16.639999389648438,242262.0 +2024-09-15,16.860000610351562,16.860000610351562,16.68000030517578,16.760000228881836,175942.0 +2024-09-16,16.760000228881836,16.760000228881836,16.100000381469727,16.139999389648438,270389.0 +2024-09-17,16.15999984741211,16.239999771118164,15.960000038146973,16.040000915527344,299422.0 +2024-09-18,16.100000381469727,16.15999984741211,16.0,16.1200008392334,240981.0 +2024-09-19,16.219999313354492,16.299999237060547,16.059999465942383,16.280000686645508,257108.0 +2024-09-22,16.299999237060547,17.0,16.299999237060547,17.0,511475.0 +2024-09-24,17.0,17.0,16.68000030517578,16.719999313354492,390997.0 +2024-09-25,16.780000686645508,17.15999984741211,16.719999313354492,17.15999984741211,736247.0 +2024-09-26,17.200000762939453,17.639999389648438,17.079999923706055,17.559999465942383,470804.0 +2024-09-29,17.479999542236328,17.5,17.260000228881836,17.5,206045.0 +2024-09-30,17.479999542236328,17.5,17.239999771118164,17.280000686645508,127871.0 +2024-10-01,17.299999237060547,17.780000686645508,17.299999237060547,17.65999984741211,210098.0 +2024-10-02,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0 +2024-10-03,16.81999969482422,16.979999542236328,16.479999542236328,16.639999389648438,241285.0 +2024-10-06,16.639999389648438,16.639999389648438,16.0,16.1200008392334,225746.0 +2024-10-07,16.040000915527344,16.8799991607666,16.0,16.81999969482422,338798.0 +2024-10-08,16.84000015258789,17.059999465942383,16.260000228881836,17.059999465942383,253876.0 +2024-10-09,17.100000381469727,17.299999237060547,16.959999084472656,17.18000030517578,515491.0 +2024-10-10,17.260000228881836,17.420000076293945,17.15999984741211,17.3799991607666,326060.0 +2024-10-13,17.200000762939453,17.65999984741211,17.200000762939453,17.600000381469727,450743.0 +2024-10-14,17.719999313354492,17.780000686645508,17.260000228881836,17.459999084472656,777749.0 +2024-10-15,17.479999542236328,17.84000015258789,17.479999542236328,17.68000030517578,422985.0 +2024-10-16,17.780000686645508,17.959999084472656,17.5,17.8799991607666,412066.0 +2024-10-17,17.959999084472656,18.059999465942383,16.899999618530273,17.0,732638.0 +2024-10-20,17.0,17.040000915527344,16.459999084472656,16.639999389648438,378851.0 +2024-10-21,16.579999923706055,16.719999313354492,16.459999084472656,16.6200008392334,316550.0 +2024-10-22,16.540000915527344,16.579999923706055,16.299999237060547,16.299999237060547,607859.0 +2024-10-23,16.399999618530273,16.399999618530273,15.960000038146973,16.1200008392334,355435.0 +2024-10-24,16.100000381469727,16.1200008392334,15.979999542236328,16.040000915527344,146598.0 +2024-10-27,16.18000030517578,16.420000076293945,16.18000030517578,16.34000015258789,153404.0 +2024-10-28,16.360000610351562,16.360000610351562,16.15999984741211,16.34000015258789,149691.0 +2024-10-29,16.360000610351562,16.360000610351562,16.059999465942383,16.100000381469727,121124.0 +2024-10-30,16.040000915527344,16.18000030517578,16.0,16.040000915527344,115129.0 +2024-10-31,16.040000915527344,16.040000915527344,15.84000015258789,15.880000114440918,267213.0 +2024-11-03,15.819999694824219,16.100000381469727,15.819999694824219,15.9399995803833,118351.0 +2024-11-04,16.0,16.0,15.720000267028809,15.84000015258789,99319.0 +2024-11-05,15.84000015258789,15.979999542236328,15.699999809265137,15.739999771118164,98277.0 +2024-11-06,15.960000038146973,16.020000457763672,15.800000190734863,15.899999618530273,173172.0 +2024-11-07,15.9399995803833,16.15999984741211,15.880000114440918,16.040000915527344,148337.0 +2024-11-10,16.1200008392334,16.34000015258789,15.779999732971191,16.34000015258789,230858.0 +2024-11-11,16.280000686645508,16.280000686645508,15.9399995803833,16.079999923706055,93641.0 +2024-11-12,16.15999984741211,16.15999984741211,16.0,16.059999465942383,70023.0 +2024-11-13,16.040000915527344,16.040000915527344,15.779999732971191,15.9399995803833,100089.0 +2024-11-14,15.9399995803833,16.0,15.760000228881836,15.84000015258789,69208.0 +2024-11-17,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0 +2024-11-18,15.800000190734863,15.800000190734863,15.5600004196167,15.579999923706055,71566.0 +2024-11-19,15.600000381469727,15.779999732971191,15.520000457763672,15.5600004196167,53783.0 +2024-11-20,15.5,15.5600004196167,15.479999542236328,15.520000457763672,49618.0 +2024-11-21,15.479999542236328,15.600000381469727,15.479999542236328,15.5,52558.0 +2024-11-24,15.5,15.739999771118164,15.260000228881836,15.539999961853027,192255.0 +2024-11-25,15.520000457763672,15.520000457763672,15.0,15.100000381469727,182672.0 +2024-11-26,15.100000381469727,15.239999771118164,14.979999542236328,14.979999542236328,117954.0 +2024-11-27,14.979999542236328,15.119999885559082,14.859999656677246,15.020000457763672,80509.0 +2024-11-28,14.84000015258789,15.4399995803833,14.84000015258789,15.300000190734863,109204.0 +2024-12-01,14.84000015258789,15.4399995803833,14.84000015258789,15.300000190734863,109204.0 +2024-12-02,15.34000015258789,15.579999923706055,15.100000381469727,15.199999809265137,204082.0 +2024-12-03,15.260000228881836,15.359999656677246,15.15999984741211,15.300000190734863,53985.0 +2024-12-04,15.34000015258789,15.600000381469727,15.260000228881836,15.539999961853027,87140.0 +2024-12-05,15.5,15.65999984741211,15.4399995803833,15.5600004196167,37858.0 +2024-12-08,15.5600004196167,15.779999732971191,15.539999961853027,15.600000381469727,46842.0 +2024-12-09,15.5,15.699999809265137,15.5,15.600000381469727,36380.0 +2024-12-10,15.600000381469727,15.640000343322754,15.319999694824219,15.399999618530273,69808.0 +2024-12-11,15.399999618530273,15.460000038146973,15.300000190734863,15.34000015258789,27141.0 +2024-12-12,15.380000114440918,15.579999923706055,15.279999732971191,15.5600004196167,31947.0 +2024-12-15,15.600000381469727,16.0,15.479999542236328,15.979999542236328,277887.0 +2024-12-16,16.0,16.0,15.600000381469727,15.899999618530273,125184.0 +2024-12-17,15.880000114440918,15.880000114440918,15.539999961853027,15.5600004196167,65631.0 +2024-12-18,15.5,15.720000267028809,15.460000038146973,15.5600004196167,59823.0 +2024-12-19,15.699999809265137,15.699999809265137,15.399999618530273,15.5,42927.0 +2024-12-22,15.5,15.699999809265137,15.399999618530273,15.5,61336.0 +2024-12-23,15.640000343322754,15.640000343322754,15.479999542236328,15.600000381469727,38234.0 +2024-12-24,15.600000381469727,15.640000343322754,15.4399995803833,15.600000381469727,35098.0 +2024-12-25,15.4399995803833,15.619999885559082,15.420000076293945,15.579999923706055,54147.0 +2024-12-26,15.579999923706055,15.800000190734863,15.460000038146973,15.640000343322754,54201.0 +2024-12-29,15.4399995803833,15.640000343322754,15.4399995803833,15.520000457763672,115954.0 +2024-12-30,15.4399995803833,15.680000305175781,15.4399995803833,15.65999984741211,39736.0 +2024-12-31,15.699999809265137,16.020000457763672,15.680000305175781,15.979999542236328,248622.0 +2025-01-01,15.979999542236328,16.0,15.779999732971191,15.960000038146973,138051.0 +2025-01-02,15.899999618530273,16.440000534057617,15.880000114440918,16.239999771118164,380919.0 +2025-01-05,16.200000762939453,16.399999618530273,16.0,16.280000686645508,174768.0 +2025-01-06,16.34000015258789,16.34000015258789,16.15999984741211,16.18000030517578,83942.0 +2025-01-07,16.139999389648438,16.18000030517578,15.880000114440918,15.960000038146973,164511.0 +2025-01-08,15.5,16.260000228881836,15.5,16.100000381469727,106209.0 +2025-01-09,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0 +2025-01-12,16.0,16.200000762939453,16.0,16.139999389648438,34556.0 +2025-01-13,16.200000762939453,16.399999618530273,16.100000381469727,16.100000381469727,146017.0 +2025-01-14,16.040000915527344,16.260000228881836,16.040000915527344,16.239999771118164,120883.0 +2025-01-15,16.260000228881836,16.459999084472656,16.239999771118164,16.399999618530273,148263.0 +2025-01-16,16.3799991607666,16.559999465942383,16.139999389648438,16.559999465942383,147723.0 +2025-01-19,16.6200008392334,16.899999618530273,16.6200008392334,16.65999984741211,306706.0 +2025-01-20,16.68000030517578,16.719999313354492,16.600000381469727,16.639999389648438,136579.0 +2025-01-21,16.65999984741211,16.65999984741211,16.399999618530273,16.5,100705.0 +2025-01-22,16.479999542236328,16.799999237060547,16.479999542236328,16.65999984741211,185746.0 +2025-01-23,16.65999984741211,16.799999237060547,16.559999465942383,16.780000686645508,128530.0 +2025-01-26,16.81999969482422,16.84000015258789,16.700000762939453,16.760000228881836,144191.0 +2025-01-27,16.719999313354492,16.719999313354492,16.079999923706055,16.079999923706055,359192.0 +2025-01-28,16.059999465942383,16.280000686645508,16.020000457763672,16.139999389648438,117729.0 +2025-01-29,16.139999389648438,16.200000762939453,15.0,15.680000305175781,143058.0 +2025-01-30,15.680000305175781,15.880000114440918,15.680000305175781,15.739999771118164,34223.0 +2025-02-02,15.739999771118164,15.9399995803833,15.720000267028809,15.760000228881836,67770.0 +2025-02-03,15.800000190734863,15.800000190734863,15.619999885559082,15.779999732971191,50212.0 +2025-02-04,15.579999923706055,15.699999809265137,15.579999923706055,15.600000381469727,144540.0 +2025-02-05,15.680000305175781,15.680000305175781,15.600000381469727,15.640000343322754,58359.0 +2025-02-06,15.680000305175781,15.680000305175781,15.600000381469727,15.640000343322754,69318.0 +2025-02-09,15.619999885559082,15.640000343322754,15.0,15.479999542236328,130213.0 +2025-02-10,15.479999542236328,15.619999885559082,15.420000076293945,15.520000457763672,112477.0 +2025-02-11,15.520000457763672,15.539999961853027,15.420000076293945,15.520000457763672,71627.0 +2025-02-12,15.479999542236328,15.479999542236328,15.0600004196167,15.0600004196167,139754.0 +2025-02-13,15.119999885559082,15.199999809265137,15.020000457763672,15.100000381469727,79569.0 +2025-02-16,15.100000381469727,15.380000114440918,15.100000381469727,15.199999809265137,143139.0 +2025-02-17,15.380000114440918,15.65999984741211,15.140000343322754,15.140000343322754,309000.0 +2025-02-18,15.140000343322754,15.34000015258789,15.140000343322754,15.15999984741211,70659.0 +2025-02-19,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0 +2025-02-20,15.100000381469727,15.15999984741211,14.979999542236328,15.039999961853027,69414.0 +2025-02-24,15.020000457763672,15.119999885559082,14.920000076293945,14.920000076293945,50852.0 +2025-02-25,14.920000076293945,14.979999542236328,14.720000267028809,14.720000267028809,95488.0 +2025-02-26,14.699999809265137,14.779999732971191,14.399999618530273,14.4399995803833,75691.0 +2025-02-27,14.619999885559082,14.800000190734863,14.460000038146973,14.619999885559082,66974.0 +2025-03-02,14.800000190734863,14.800000190734863,14.140000343322754,14.600000381469727,168658.0 +2025-03-03,14.460000038146973,14.579999923706055,14.100000381469727,14.279999732971191,59879.0 +2025-03-04,14.279999732971191,14.279999732971191,13.859999656677246,14.0,62277.0 +2025-03-05,13.859999656677246,13.920000076293945,13.260000228881836,13.34000015258789,181166.0 +2025-03-06,13.34000015258789,13.34000015258789,12.359999656677246,12.899999618530273,314430.0 +2025-03-09,13.0,13.0,12.699999809265137,12.880000114440918,59564.0 +2025-03-10,12.680000305175781,12.899999618530273,12.680000305175781,12.880000114440918,86702.0 +2025-03-11,12.739999771118164,13.220000267028809,12.260000228881836,13.140000343322754,160778.0 +2025-03-12,13.300000190734863,14.180000305175781,13.15999984741211,14.0,216683.0 +2025-03-13,13.899999618530273,14.260000228881836,13.779999732971191,14.239999771118164,95637.0 +2025-03-16,14.300000190734863,14.619999885559082,13.920000076293945,14.600000381469727,157402.0 +2025-03-17,14.600000381469727,14.720000267028809,14.399999618530273,14.5600004196167,76359.0 +2025-03-18,14.5,14.600000381469727,14.039999961853027,14.579999923706055,104610.0 +2025-03-19,14.579999923706055,14.579999923706055,14.199999809265137,14.199999809265137,30782.0 +2025-03-20,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2025-03-23,14.0,14.300000190734863,14.0,14.220000267028809,30931.0 +2025-03-24,14.5,14.5,14.039999961853027,14.479999542236328,41359.0 +2025-03-25,14.5,14.5,14.119999885559082,14.34000015258789,53351.0 +2025-03-26,14.15999984741211,14.5,14.15999984741211,14.5,54730.0 +2025-03-27,14.5,14.5600004196167,14.34000015258789,14.460000038146973,41525.0 +2025-04-03,13.5,14.239999771118164,13.5,13.920000076293945,57271.0 +2025-04-06,13.460000038146973,13.800000190734863,12.539999961853027,12.640000343322754,109067.0 +2025-04-07,11.819999694824219,13.079999923706055,11.520000457763672,12.880000114440918,97214.0 +2025-04-08,13.5,13.5,13.0,13.0600004196167,59826.0 +2025-04-09,13.0,13.039999961853027,12.520000457763672,12.520000457763672,70256.0 +2025-04-10,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0 +2025-04-13,13.0,13.380000114440918,13.0,13.199999809265137,68696.0 +2025-04-14,13.180000305175781,13.600000381469727,13.140000343322754,13.359999656677246,54162.0 +2025-04-15,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,32746.0 +2025-04-16,13.399999618530273,14.520000457763672,13.300000190734863,13.880000114440918,426966.0 +2025-04-17,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0 +2025-04-20,13.619999885559082,13.800000190734863,13.300000190734863,13.65999984741211,50189.0 +2025-04-21,13.520000457763672,13.800000190734863,13.479999542236328,13.579999923706055,38406.0 +2025-04-22,13.600000381469727,13.779999732971191,13.520000457763672,13.5600004196167,26042.0 +2025-04-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0 +2025-04-24,13.520000457763672,13.600000381469727,13.380000114440918,13.520000457763672,68638.0 +2025-04-27,13.520000457763672,13.65999984741211,13.520000457763672,13.619999885559082,30465.0 +2025-04-28,13.65999984741211,13.899999618530273,13.65999984741211,13.699999809265137,94442.0 +2025-04-29,13.699999809265137,13.880000114440918,13.539999961853027,13.5600004196167,34403.0 +2025-04-30,13.600000381469727,13.600000381469727,13.319999694824219,13.319999694824219,35526.0 +2025-05-01,13.359999656677246,13.479999542236328,13.100000381469727,13.199999809265137,42749.0 +2025-05-04,13.34000015258789,13.399999618530273,13.079999923706055,13.079999923706055,26338.0 +2025-05-05,13.300000190734863,13.300000190734863,12.9399995803833,13.079999923706055,38027.0 +2025-05-06,13.079999923706055,13.119999885559082,12.819999694824219,12.819999694824219,57669.0 +2025-05-07,12.819999694824219,12.899999618530273,12.600000381469727,12.899999618530273,56090.0 +2025-05-08,12.960000038146973,13.020000457763672,12.720000267028809,12.720000267028809,40020.0 +2025-05-11,12.699999809265137,12.699999809265137,12.420000076293945,12.520000457763672,51313.0 +2025-05-12,12.319999694824219,12.880000114440918,12.319999694824219,12.880000114440918,104455.0 +2025-05-13,13.380000114440918,14.039999961853027,13.319999694824219,13.4399995803833,877083.0 +2025-05-14,13.680000305175781,13.680000305175781,13.260000228881836,13.380000114440918,193137.0 +2025-05-15,13.380000114440918,14.180000305175781,13.319999694824219,13.600000381469727,392025.0 +2025-05-18,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0.0 +2025-05-19,13.600000381469727,13.859999656677246,13.34000015258789,13.460000038146973,193376.0 +2025-05-20,13.460000038146973,13.539999961853027,13.279999732971191,13.300000190734863,59708.0 +2025-05-21,13.399999618530273,13.420000076293945,13.039999961853027,13.079999923706055,55513.0 +2025-05-22,13.0,13.260000228881836,12.979999542236328,12.979999542236328,41400.0 +2025-05-25,12.880000114440918,13.140000343322754,12.800000190734863,12.84000015258789,37493.0 +2025-05-26,12.800000190734863,13.039999961853027,12.600000381469727,12.779999732971191,33504.0 +2025-05-27,12.979999542236328,13.119999885559082,12.739999771118164,12.84000015258789,73807.0 +2025-05-28,13.039999961853027,13.039999961853027,12.819999694824219,12.84000015258789,39556.0 +2025-05-29,12.9399995803833,13.039999961853027,12.899999618530273,12.979999542236328,38582.0 +2025-06-01,12.880000114440918,13.0,12.739999771118164,12.739999771118164,20275.0 +2025-06-02,12.899999618530273,12.899999618530273,12.640000343322754,12.640000343322754,46433.0 +2025-06-03,12.640000343322754,12.760000228881836,12.640000343322754,12.640000343322754,15243.0 +2025-06-04,12.640000343322754,12.859999656677246,12.640000343322754,12.800000190734863,30128.0 +2025-06-11,12.800000190734863,13.0600004196167,12.779999732971191,12.84000015258789,43110.0 +2025-06-12,12.720000267028809,12.760000228881836,12.279999732971191,12.5,62514.0 +2025-06-15,11.260000228881836,12.399999618530273,11.260000228881836,12.300000190734863,75841.0 +2025-06-16,12.260000228881836,12.680000305175781,12.180000305175781,12.539999961853027,127988.0 +2025-06-17,12.539999961853027,12.539999961853027,12.020000457763672,12.020000457763672,98986.0 +2025-06-18,12.180000305175781,12.279999732971191,11.720000267028809,12.100000381469727,55225.0 +2025-06-19,12.0600004196167,12.119999885559082,11.859999656677246,12.119999885559082,54727.0 +2025-06-22,11.979999542236328,12.319999694824219,11.920000076293945,11.9399995803833,77225.0 +2025-06-23,11.9399995803833,12.199999809265137,11.9399995803833,12.119999885559082,58059.0 +2025-06-24,12.279999732971191,12.760000228881836,12.279999732971191,12.760000228881836,174084.0 +2025-06-25,12.9399995803833,13.020000457763672,12.600000381469727,12.619999885559082,170583.0 +2025-06-26,12.640000343322754,13.279999732971191,12.640000343322754,13.15999984741211,229343.0 +2025-06-29,13.380000114440918,13.949999809265137,13.149999618530273,13.520000457763672,295094.0 +2025-06-30,13.600000381469727,13.720000267028809,13.399999618530273,13.619999885559082,129471.0 +2025-07-01,13.619999885559082,13.739999771118164,13.479999542236328,13.680000305175781,83065.0 +2025-07-02,13.699999809265137,13.800000190734863,13.399999618530273,13.399999618530273,92825.0 +2025-07-03,13.260000228881836,13.390000343322754,13.100000381469727,13.350000381469727,129962.0 +2025-07-06,13.239999771118164,13.630000114440918,13.199999809265137,13.380000114440918,103073.0 +2025-07-07,13.399999618530273,13.699999809265137,13.399999618530273,13.460000038146973,74580.0 +2025-07-08,13.399999618530273,13.5600004196167,13.260000228881836,13.4399995803833,56016.0 +2025-07-09,13.460000038146973,13.460000038146973,13.289999961853027,13.369999885559082,28693.0 +2025-07-10,13.300000190734863,13.420000076293945,13.279999732971191,13.380000114440918,17737.0 +2025-07-13,13.34000015258789,13.430000305175781,13.180000305175781,13.180000305175781,52324.0 +2025-07-14,13.319999694824219,13.319999694824219,13.0,13.0,56143.0 +2025-07-15,13.0,13.100000381469727,12.880000114440918,13.050000190734863,41036.0 +2025-07-16,12.920000076293945,13.100000381469727,12.729999542236328,12.930000305175781,46644.0 +2025-07-17,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,0.0 +2025-07-20,12.710000038146973,12.979999542236328,12.670000076293945,12.979999542236328,33216.0 +2025-07-21,12.970000267028809,12.970000267028809,12.680000305175781,12.699999809265137,18621.0 +2025-07-22,12.699999809265137,12.720000267028809,12.239999771118164,12.579999923706055,66988.0 +2025-07-23,12.770000457763672,12.770000457763672,12.359999656677246,12.489999771118164,38711.0 +2025-07-24,12.619999885559082,13.0600004196167,12.619999885559082,12.84000015258789,162325.0 +2025-07-27,12.84000015258789,12.84000015258789,12.649999618530273,12.699999809265137,60291.0 +2025-07-28,12.850000381469727,12.850000381469727,12.550000190734863,12.699999809265137,44999.0 +2025-07-29,12.75,12.75,12.5,12.5,31339.0 +2025-07-30,12.600000381469727,12.920000076293945,12.420000076293945,12.920000076293945,33206.0 +2025-07-31,12.5600004196167,12.899999618530273,12.550000190734863,12.899999618530273,36513.0 +2025-08-03,12.84000015258789,12.84000015258789,12.479999542236328,12.510000228881836,29765.0 +2025-08-04,12.699999809265137,12.699999809265137,12.319999694824219,12.520000457763672,59008.0 +2025-08-05,12.600000381469727,12.619999885559082,12.420000076293945,12.520000457763672,34008.0 +2025-08-06,12.649999618530273,12.899999618530273,12.5,12.569999694824219,114287.0 +2025-08-07,12.789999961853027,12.850000381469727,12.600000381469727,12.6899995803833,68712.0 +2025-08-10,12.789999961853027,12.789999961853027,12.300000190734863,12.600000381469727,96304.0 +2025-08-11,12.489999771118164,12.510000228881836,12.239999771118164,12.25,36917.0 +2025-08-12,12.260000228881836,12.380000114440918,12.1899995803833,12.279999732971191,40981.0 +2025-08-13,12.59000015258789,12.59000015258789,12.210000038146973,12.220000267028809,35359.0 +2025-08-14,12.15999984741211,12.460000038146973,12.15999984741211,12.40999984741211,30388.0 +2025-08-17,12.319999694824219,12.550000190734863,12.319999694824219,12.5,30764.0 +2025-08-18,12.5,12.699999809265137,12.399999618530273,12.430000305175781,59592.0 +2025-08-19,12.5,12.5,12.369999885559082,12.369999885559082,27653.0 +2025-08-20,12.5,12.569999694824219,12.329999923706055,12.529999732971191,50355.0 +2025-08-21,12.529999732971191,12.529999732971191,12.390000343322754,12.5,25111.0 +2025-08-24,12.529999732971191,12.739999771118164,12.390000343322754,12.470000267028809,80709.0 +2025-08-25,12.699999809265137,12.699999809265137,12.479999542236328,12.5,35714.0 +2025-08-26,12.5,12.670000076293945,12.5,12.529999732971191,30547.0 +2025-08-27,12.529999732971191,12.789999961853027,12.529999732971191,12.609999656677246,81903.0 +2025-08-28,12.770000457763672,13.1899995803833,12.770000457763672,12.779999732971191,282372.0 +2025-08-31,12.8100004196167,12.880000114440918,12.5,12.510000228881836,69529.0 +2025-09-01,12.550000190734863,12.6899995803833,12.4399995803833,12.4399995803833,52609.0 +2025-09-02,12.4399995803833,12.4399995803833,12.199999809265137,12.319999694824219,59319.0 +2025-09-03,12.430000305175781,12.430000305175781,12.180000305175781,12.25,35322.0 +2025-09-04,12.25,12.4399995803833,12.199999809265137,12.4399995803833,34543.0 diff --git a/data/2382.csv b/data/2382.csv new file mode 100644 index 0000000000000000000000000000000000000000..db394cd2f4250e56eeaa3a7e0dd665288c6145ed --- /dev/null +++ b/data/2382.csv @@ -0,0 +1,477 @@ +date,open,high,low,close,volume +2023-10-11,14.84000015258789,17.540000915527344,14.84000015258789,17.540000915527344,74920640.0 +2023-10-12,19.100000381469727,19.100000381469727,17.219999313354492,18.079999923706055,97685180.0 +2023-10-15,18.079999923706055,18.34000015258789,17.5,18.020000457763672,16469920.0 +2023-10-16,18.020000457763672,18.399999618530273,18.0,18.15999984741211,14309390.0 +2023-10-17,18.219999313354492,18.31999969482422,18.0,18.1200008392334,8820026.0 +2023-10-18,18.040000915527344,18.15999984741211,17.65999984741211,17.719999313354492,7468297.0 +2023-10-19,17.65999984741211,18.0,17.420000076293945,17.65999984741211,6535215.0 +2023-10-22,17.65999984741211,17.739999771118164,17.31999969482422,17.34000015258789,3698248.0 +2023-10-23,17.31999969482422,17.479999542236328,16.81999969482422,17.1200008392334,6742739.0 +2023-10-24,17.040000915527344,18.479999542236328,17.040000915527344,18.34000015258789,15685120.0 +2023-10-25,18.360000610351562,19.299999237060547,18.200000762939453,18.31999969482422,15253780.0 +2023-10-26,18.3799991607666,18.780000686645508,18.219999313354492,18.31999969482422,4062799.0 +2023-10-29,18.360000610351562,18.700000762939453,18.1200008392334,18.459999084472656,3619713.0 +2023-10-30,18.459999084472656,18.600000381469727,18.18000030517578,18.360000610351562,3678802.0 +2023-10-31,18.360000610351562,19.020000457763672,18.200000762939453,18.559999465942383,8148030.0 +2023-11-01,18.540000915527344,19.079999923706055,18.360000610351562,18.780000686645508,5967134.0 +2023-11-02,18.6200008392334,19.239999771118164,18.6200008392334,18.799999237060547,7405844.0 +2023-11-05,18.81999969482422,19.65999984741211,18.81999969482422,19.600000381469727,6525781.0 +2023-11-06,19.760000228881836,19.920000076293945,18.920000076293945,19.200000762939453,8386748.0 +2023-11-07,19.31999969482422,19.84000015258789,19.200000762939453,19.5,4279560.0 +2023-11-08,19.5,19.6200008392334,19.079999923706055,19.260000228881836,3897451.0 +2023-11-09,19.260000228881836,19.559999465942383,19.200000762939453,19.239999771118164,4140157.0 +2023-11-12,19.31999969482422,19.719999313354492,19.280000686645508,19.6200008392334,3281609.0 +2023-11-13,19.6200008392334,20.020000457763672,19.600000381469727,20.020000457763672,7584410.0 +2023-11-14,20.100000381469727,20.860000610351562,20.059999465942383,20.68000030517578,7661211.0 +2023-11-15,20.719999313354492,21.399999618530273,20.6200008392334,21.200000762939453,8656517.0 +2023-11-16,21.299999237060547,21.520000457763672,20.700000762939453,20.979999542236328,5450028.0 +2023-11-19,20.979999542236328,21.1200008392334,20.739999771118164,21.0,2385374.0 +2023-11-20,21.1200008392334,22.899999618530273,21.0,22.799999237060547,9670329.0 +2023-11-21,23.0,23.059999465942383,22.1200008392334,22.280000686645508,10764470.0 +2023-11-22,22.440000534057617,22.719999313354492,22.18000030517578,22.239999771118164,4685670.0 +2023-11-23,22.15999984741211,22.31999969482422,21.540000915527344,21.6200008392334,6909496.0 +2023-11-26,21.6200008392334,22.059999465942383,21.0,21.940000534057617,9404390.0 +2023-11-27,22.020000457763672,22.1200008392334,21.280000686645508,21.360000610351562,7354413.0 +2023-11-28,21.280000686645508,21.540000915527344,21.020000457763672,21.15999984741211,6510063.0 +2023-11-29,21.280000686645508,21.559999465942383,21.139999389648438,21.5,4102390.0 +2023-11-30,21.5,21.719999313354492,21.360000610351562,21.5,3351308.0 +2023-12-03,21.399999618530273,21.65999984741211,21.399999618530273,21.540000915527344,2287824.0 +2023-12-04,21.540000915527344,21.6200008392334,21.200000762939453,21.200000762939453,3131115.0 +2023-12-05,21.260000228881836,21.68000030517578,21.1200008392334,21.5,3467734.0 +2023-12-06,21.5,21.979999542236328,21.459999084472656,21.920000076293945,4310465.0 +2023-12-07,21.959999084472656,22.799999237060547,21.739999771118164,21.760000228881836,11457730.0 +2023-12-10,21.760000228881836,22.079999923706055,21.739999771118164,22.040000915527344,2696688.0 +2023-12-11,22.020000457763672,22.479999542236328,21.899999618530273,22.34000015258789,3765649.0 +2023-12-12,22.360000610351562,22.440000534057617,21.979999542236328,22.219999313354492,3248528.0 +2023-12-13,22.299999237060547,22.639999389648438,22.139999389648438,22.200000762939453,4962999.0 +2023-12-14,22.299999237060547,22.31999969482422,21.959999084472656,22.020000457763672,2668543.0 +2023-12-17,22.139999389648438,22.15999984741211,21.959999084472656,22.079999923706055,1372891.0 +2023-12-18,22.100000381469727,22.360000610351562,21.860000610351562,22.299999237060547,2864460.0 +2023-12-19,22.399999618530273,22.399999618530273,22.0,22.100000381469727,2926456.0 +2023-12-20,22.0,22.239999771118164,21.959999084472656,21.979999542236328,2202541.0 +2023-12-21,21.959999084472656,21.959999084472656,21.719999313354492,21.84000015258789,1964596.0 +2023-12-24,21.940000534057617,22.200000762939453,21.81999969482422,22.079999923706055,2079974.0 +2023-12-25,22.040000915527344,22.260000228881836,22.020000457763672,22.1200008392334,2109596.0 +2023-12-26,22.200000762939453,23.860000610351562,22.100000381469727,22.84000015258789,15259880.0 +2023-12-27,22.860000610351562,24.299999237060547,22.860000610351562,24.200000762939453,12108100.0 +2023-12-28,24.520000457763672,24.860000610351562,23.899999618530273,24.1200008392334,7613171.0 +2023-12-31,24.1200008392334,24.260000228881836,23.940000534057617,24.0,2195082.0 +2024-01-01,24.399999618530273,24.84000015258789,24.260000228881836,24.639999389648438,6073915.0 +2024-01-02,24.81999969482422,25.950000762939453,24.579999923706055,25.649999618530273,10041380.0 +2024-01-03,25.850000381469727,25.899999618530273,24.559999465942383,24.84000015258789,6839477.0 +2024-01-04,24.700000762939453,25.450000762939453,24.479999542236328,25.149999618530273,4453005.0 +2024-01-07,25.149999618530273,25.350000381469727,24.739999771118164,24.899999618530273,4408003.0 +2024-01-08,24.940000534057617,25.049999237060547,24.5,24.959999084472656,6176457.0 +2024-01-09,24.979999542236328,25.149999618530273,24.600000381469727,24.760000228881836,2896953.0 +2024-01-10,24.760000228881836,24.959999084472656,24.559999465942383,24.799999237060547,2064113.0 +2024-01-11,24.799999237060547,24.899999618530273,24.540000915527344,24.639999389648438,2389497.0 +2024-01-14,24.579999923706055,24.81999969482422,24.139999389648438,24.360000610351562,2650044.0 +2024-01-15,24.360000610351562,24.780000686645508,24.280000686645508,24.479999542236328,2777299.0 +2024-01-16,24.3799991607666,25.200000762939453,24.34000015258789,25.200000762939453,5904811.0 +2024-01-17,25.350000381469727,25.450000762939453,24.780000686645508,24.799999237060547,4493206.0 +2024-01-18,24.780000686645508,24.940000534057617,24.3799991607666,24.65999984741211,3067622.0 +2024-01-21,24.459999084472656,24.8799991607666,24.34000015258789,24.399999618530273,2501179.0 +2024-01-22,24.399999618530273,25.649999618530273,24.31999969482422,24.899999618530273,11160300.0 +2024-01-23,24.899999618530273,25.850000381469727,24.860000610351562,25.850000381469727,8844373.0 +2024-01-24,25.899999618530273,26.100000381469727,25.100000381469727,25.25,8979246.0 +2024-01-25,25.399999618530273,25.399999618530273,24.899999618530273,24.979999542236328,4388392.0 +2024-01-28,24.979999542236328,25.350000381469727,24.860000610351562,25.0,3539214.0 +2024-01-29,25.0,25.049999237060547,24.540000915527344,24.6200008392334,3935412.0 +2024-01-30,24.5,24.5,22.15999984741211,22.15999984741211,9934586.0 +2024-01-31,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,7039795.0 +2024-02-01,19.959999084472656,21.540000915527344,19.860000610351562,20.540000915527344,57629050.0 +2024-02-04,20.780000686645508,20.959999084472656,19.6200008392334,19.940000534057617,17242740.0 +2024-02-05,20.0,20.0,18.799999237060547,19.219999313354492,15959870.0 +2024-02-06,19.260000228881836,19.579999923706055,18.979999542236328,19.260000228881836,10014760.0 +2024-02-07,19.420000076293945,19.420000076293945,18.899999618530273,18.940000534057617,10138060.0 +2024-02-08,19.200000762939453,19.360000610351562,18.959999084472656,19.200000762939453,15526640.0 +2024-02-11,19.260000228881836,19.360000610351562,18.940000534057617,19.0,12895610.0 +2024-02-12,19.020000457763672,19.040000915527344,18.6200008392334,18.799999237060547,12722320.0 +2024-02-13,18.940000534057617,19.899999618530273,18.920000076293945,19.299999237060547,23387020.0 +2024-02-14,19.31999969482422,19.65999984741211,19.15999984741211,19.440000534057617,10088680.0 +2024-02-15,19.440000534057617,20.360000610351562,19.440000534057617,20.079999923706055,19380030.0 +2024-02-18,20.15999984741211,20.6200008392334,20.15999984741211,20.34000015258789,8957120.0 +2024-02-19,20.299999237060547,20.440000534057617,20.100000381469727,20.139999389648438,6856972.0 +2024-02-20,20.139999389648438,20.18000030517578,19.700000762939453,19.799999237060547,8726211.0 +2024-02-21,19.81999969482422,19.899999618530273,19.579999923706055,19.65999984741211,5120080.0 +2024-02-25,19.68000030517578,19.920000076293945,19.65999984741211,19.68000030517578,4134665.0 +2024-02-26,19.719999313354492,19.739999771118164,19.219999313354492,19.219999313354492,6150271.0 +2024-02-27,19.200000762939453,19.799999237060547,19.100000381469727,19.700000762939453,8161586.0 +2024-02-28,19.700000762939453,20.1200008392334,19.639999389648438,19.780000686645508,11081470.0 +2024-02-29,19.760000228881836,20.200000762939453,19.739999771118164,20.0,42362360.0 +2024-03-03,20.18000030517578,20.239999771118164,19.899999618530273,19.979999542236328,6885834.0 +2024-03-04,19.979999542236328,20.219999313354492,19.579999923706055,19.979999542236328,9248612.0 +2024-03-05,20.299999237060547,20.5,20.040000915527344,20.1200008392334,9693400.0 +2024-03-06,20.139999389648438,20.34000015258789,20.0,20.280000686645508,7410281.0 +2024-03-07,20.280000686645508,20.420000076293945,19.920000076293945,20.059999465942383,8695527.0 +2024-03-10,20.059999465942383,20.239999771118164,19.8799991607666,20.219999313354492,8936303.0 +2024-03-11,20.260000228881836,21.559999465942383,20.219999313354492,21.559999465942383,24015870.0 +2024-03-12,21.899999618530273,22.31999969482422,21.6200008392334,22.200000762939453,14558620.0 +2024-03-13,22.299999237060547,22.600000381469727,21.860000610351562,22.15999984741211,7992759.0 +2024-03-14,22.100000381469727,22.31999969482422,21.68000030517578,21.899999618530273,6877207.0 +2024-03-17,21.920000076293945,22.899999618530273,21.799999237060547,22.65999984741211,7903982.0 +2024-03-18,22.65999984741211,22.700000762939453,22.079999923706055,22.079999923706055,5180245.0 +2024-03-19,22.100000381469727,22.600000381469727,21.760000228881836,21.860000610351562,5657281.0 +2024-03-20,21.860000610351562,22.1200008392334,21.579999923706055,21.799999237060547,3839533.0 +2024-03-21,21.700000762939453,22.219999313354492,21.700000762939453,21.799999237060547,3663229.0 +2024-03-24,21.860000610351562,21.979999542236328,21.260000228881836,21.280000686645508,3376057.0 +2024-03-25,21.260000228881836,21.34000015258789,20.8799991607666,20.899999618530273,4180752.0 +2024-03-26,20.899999618530273,21.079999923706055,20.360000610351562,20.5,3571531.0 +2024-03-27,20.579999923706055,20.84000015258789,20.399999618530273,20.81999969482422,3418554.0 +2024-03-28,20.979999542236328,21.100000381469727,20.3799991607666,20.760000228881836,4086032.0 +2024-03-31,20.700000762939453,20.700000762939453,20.100000381469727,20.15999984741211,1881598.0 +2024-04-01,20.100000381469727,20.260000228881836,19.81999969482422,20.1200008392334,1919088.0 +2024-04-02,20.200000762939453,20.600000381469727,19.920000076293945,20.18000030517578,3572932.0 +2024-04-03,20.15999984741211,20.18000030517578,19.760000228881836,19.940000534057617,4462694.0 +2024-04-04,19.81999969482422,19.8799991607666,18.799999237060547,18.8799991607666,15000280.0 +2024-04-14,18.84000015258789,20.0,18.6200008392334,19.899999618530273,7015894.0 +2024-04-15,20.100000381469727,20.420000076293945,20.0,20.219999313354492,4537946.0 +2024-04-16,20.219999313354492,20.31999969482422,19.780000686645508,20.100000381469727,4999415.0 +2024-04-17,19.920000076293945,19.959999084472656,19.600000381469727,19.8799991607666,3458579.0 +2024-04-18,19.81999969482422,20.31999969482422,19.81999969482422,20.079999923706055,4028103.0 +2024-04-21,20.15999984741211,20.600000381469727,20.059999465942383,20.5,4036640.0 +2024-04-22,20.600000381469727,20.6200008392334,19.959999084472656,20.239999771118164,4034442.0 +2024-04-23,20.200000762939453,20.360000610351562,19.979999542236328,20.139999389648438,2797157.0 +2024-04-24,20.079999923706055,20.100000381469727,19.440000534057617,19.600000381469727,3134642.0 +2024-04-25,19.639999389648438,19.780000686645508,19.420000076293945,19.5,1863183.0 +2024-04-28,19.520000457763672,19.600000381469727,19.1200008392334,19.15999984741211,1778675.0 +2024-04-29,19.219999313354492,19.84000015258789,19.200000762939453,19.65999984741211,3250073.0 +2024-04-30,19.700000762939453,19.979999542236328,19.579999923706055,19.979999542236328,2397373.0 +2024-05-01,19.940000534057617,19.940000534057617,19.700000762939453,19.739999771118164,1704863.0 +2024-05-02,19.739999771118164,20.0,19.65999984741211,19.979999542236328,2508863.0 +2024-05-05,20.059999465942383,20.280000686645508,19.84000015258789,19.860000610351562,3175406.0 +2024-05-06,19.920000076293945,20.020000457763672,19.520000457763672,19.579999923706055,4604084.0 +2024-05-07,19.520000457763672,19.579999923706055,19.15999984741211,19.280000686645508,4346559.0 +2024-05-08,19.280000686645508,19.299999237060547,18.719999313354492,18.899999618530273,9149662.0 +2024-05-09,18.979999542236328,19.0,18.34000015258789,18.399999618530273,8705416.0 +2024-05-12,18.399999618530273,18.399999618530273,17.719999313354492,17.719999313354492,7332163.0 +2024-05-13,18.260000228881836,18.559999465942383,18.0,18.040000915527344,10267520.0 +2024-05-14,18.139999389648438,18.280000686645508,17.579999923706055,17.6200008392334,7515461.0 +2024-05-15,17.6200008392334,18.100000381469727,17.6200008392334,17.899999618530273,5199565.0 +2024-05-16,17.940000534057617,18.100000381469727,17.760000228881836,18.059999465942383,3974332.0 +2024-05-19,18.059999465942383,18.079999923706055,17.799999237060547,18.0,2119853.0 +2024-05-20,17.959999084472656,18.139999389648438,17.84000015258789,17.920000076293945,2803976.0 +2024-05-21,17.920000076293945,17.920000076293945,17.760000228881836,17.799999237060547,2065022.0 +2024-05-22,17.8799991607666,17.8799991607666,17.200000762939453,17.5,6197497.0 +2024-05-23,17.540000915527344,17.760000228881836,17.360000610351562,17.440000534057617,4971643.0 +2024-05-26,18.0,18.100000381469727,17.700000762939453,17.760000228881836,6960000.0 +2024-05-27,17.860000610351562,18.3799991607666,17.760000228881836,18.15999984741211,6918469.0 +2024-05-28,18.200000762939453,18.219999313354492,17.739999771118164,17.860000610351562,6736925.0 +2024-05-29,17.8799991607666,18.280000686645508,17.780000686645508,18.1200008392334,6321607.0 +2024-05-30,18.18000030517578,18.260000228881836,17.739999771118164,18.059999465942383,7748056.0 +2024-06-02,17.979999542236328,18.139999389648438,17.860000610351562,18.079999923706055,1830043.0 +2024-06-03,18.079999923706055,18.8799991607666,18.040000915527344,18.860000610351562,6582366.0 +2024-06-04,18.899999618530273,19.020000457763672,18.68000030517578,18.799999237060547,6249485.0 +2024-06-05,18.860000610351562,19.6200008392334,18.799999237060547,19.399999618530273,8373462.0 +2024-06-06,19.479999542236328,19.739999771118164,19.0,19.219999313354492,6510351.0 +2024-06-09,19.219999313354492,19.760000228881836,19.059999465942383,19.719999313354492,5113437.0 +2024-06-10,19.719999313354492,20.299999237060547,19.639999389648438,20.239999771118164,7552867.0 +2024-06-11,20.219999313354492,20.600000381469727,20.139999389648438,20.260000228881836,5680368.0 +2024-06-12,20.299999237060547,20.799999237060547,20.280000686645508,20.280000686645508,5329095.0 +2024-06-13,20.299999237060547,20.760000228881836,20.299999237060547,20.459999084472656,5548574.0 +2024-06-23,20.520000457763672,21.219999313354492,20.479999542236328,21.139999389648438,5617258.0 +2024-06-24,21.18000030517578,21.920000076293945,21.18000030517578,21.920000076293945,29813300.0 +2024-06-25,21.979999542236328,21.979999542236328,21.299999237060547,21.299999237060547,4795480.0 +2024-06-26,21.239999771118164,21.239999771118164,20.31999969482422,20.31999969482422,5799256.0 +2024-06-27,20.399999618530273,20.6200008392334,19.899999618530273,20.1200008392334,5658017.0 +2024-06-30,20.139999389648438,20.299999237060547,19.84000015258789,19.959999084472656,2825888.0 +2024-07-01,20.0,20.299999237060547,19.979999542236328,20.079999923706055,2354687.0 +2024-07-02,20.18000030517578,20.920000076293945,20.15999984741211,20.8799991607666,6222054.0 +2024-07-03,20.899999618530273,21.15999984741211,20.100000381469727,20.219999313354492,3968044.0 +2024-07-04,20.239999771118164,20.440000534057617,19.600000381469727,19.799999237060547,4672491.0 +2024-07-07,19.81999969482422,20.15999984741211,19.799999237060547,19.8799991607666,2123671.0 +2024-07-08,20.18000030517578,20.18000030517578,19.719999313354492,19.84000015258789,1861665.0 +2024-07-09,19.84000015258789,20.0,19.739999771118164,19.780000686645508,1572247.0 +2024-07-10,19.780000686645508,19.81999969482422,19.600000381469727,19.65999984741211,2134863.0 +2024-07-11,20.0,20.399999618530273,19.920000076293945,20.360000610351562,6128231.0 +2024-07-14,20.420000076293945,21.100000381469727,20.1200008392334,20.8799991607666,7672500.0 +2024-07-15,20.959999084472656,21.239999771118164,20.559999465942383,20.639999389648438,5127200.0 +2024-07-16,20.65999984741211,20.84000015258789,20.5,20.540000915527344,2226792.0 +2024-07-17,20.540000915527344,21.18000030517578,20.540000915527344,20.860000610351562,5406595.0 +2024-07-18,20.920000076293945,20.920000076293945,20.5,20.739999771118164,3318832.0 +2024-07-21,20.639999389648438,20.959999084472656,20.540000915527344,20.65999984741211,2453216.0 +2024-07-22,20.65999984741211,21.15999984741211,20.600000381469727,20.959999084472656,4236884.0 +2024-07-23,20.959999084472656,21.200000762939453,20.540000915527344,20.739999771118164,3042477.0 +2024-07-24,20.639999389648438,20.799999237060547,20.520000457763672,20.700000762939453,1326616.0 +2024-07-25,20.579999923706055,20.639999389648438,20.479999542236328,20.579999923706055,1246054.0 +2024-07-28,20.579999923706055,20.780000686645508,20.559999465942383,20.700000762939453,1833575.0 +2024-07-29,20.719999313354492,21.079999923706055,20.639999389648438,21.020000457763672,4000627.0 +2024-07-30,21.020000457763672,21.040000915527344,20.239999771118164,20.239999771118164,3993075.0 +2024-07-31,20.239999771118164,20.399999618530273,19.760000228881836,20.399999618530273,2976237.0 +2024-08-01,20.420000076293945,20.440000534057617,20.0,20.219999313354492,2438714.0 +2024-08-04,19.520000457763672,19.780000686645508,19.0,19.0,4503825.0 +2024-08-05,19.0,19.440000534057617,18.360000610351562,19.100000381469727,6676455.0 +2024-08-06,19.280000686645508,19.860000610351562,19.200000762939453,19.780000686645508,3923448.0 +2024-08-07,19.84000015258789,20.18000030517578,19.799999237060547,19.81999969482422,3648010.0 +2024-08-08,19.81999969482422,20.239999771118164,19.799999237060547,20.200000762939453,3383133.0 +2024-08-11,20.299999237060547,20.559999465942383,20.020000457763672,20.020000457763672,2104049.0 +2024-08-12,20.5,20.719999313354492,20.280000686645508,20.420000076293945,3768926.0 +2024-08-13,20.360000610351562,20.899999618530273,20.360000610351562,20.860000610351562,3856841.0 +2024-08-14,20.959999084472656,21.18000030517578,20.719999313354492,20.799999237060547,6731916.0 +2024-08-15,20.84000015258789,21.479999542236328,20.81999969482422,21.299999237060547,7268598.0 +2024-08-18,21.299999237060547,21.5,21.18000030517578,21.219999313354492,3194068.0 +2024-08-19,21.219999313354492,21.360000610351562,21.100000381469727,21.299999237060547,2810850.0 +2024-08-20,21.260000228881836,21.440000534057617,21.040000915527344,21.059999465942383,2525925.0 +2024-08-21,21.100000381469727,21.200000762939453,20.8799991607666,21.0,2185154.0 +2024-08-22,20.899999618530273,21.079999923706055,20.81999969482422,20.84000015258789,2181288.0 +2024-08-25,20.959999084472656,21.059999465942383,20.559999465942383,20.600000381469727,3016979.0 +2024-08-26,20.600000381469727,20.68000030517578,20.399999618530273,20.559999465942383,1475225.0 +2024-08-27,,,,, +2024-08-28,20.600000381469727,20.639999389648438,20.299999237060547,20.5,1432222.0 +2024-08-29,20.5,20.5,20.1200008392334,20.479999542236328,3273768.0 +2024-09-01,20.399999618530273,20.540000915527344,20.260000228881836,20.440000534057617,1039218.0 +2024-09-02,20.420000076293945,20.739999771118164,20.360000610351562,20.579999923706055,2239702.0 +2024-09-03,20.579999923706055,20.81999969482422,20.559999465942383,20.6200008392334,1523111.0 +2024-09-04,20.18000030517578,20.420000076293945,20.079999923706055,20.260000228881836,1503551.0 +2024-09-05,20.260000228881836,20.260000228881836,20.100000381469727,20.219999313354492,1164913.0 +2024-09-08,20.100000381469727,20.100000381469727,19.8799991607666,20.0,1264163.0 +2024-09-09,20.1200008392334,20.31999969482422,19.940000534057617,20.0,1844955.0 +2024-09-10,20.020000457763672,20.200000762939453,19.940000534057617,20.040000915527344,1374957.0 +2024-09-11,20.040000915527344,20.040000915527344,19.600000381469727,19.600000381469727,1624446.0 +2024-09-12,19.68000030517578,19.81999969482422,19.440000534057617,19.579999923706055,2000032.0 +2024-09-15,19.68000030517578,20.020000457763672,19.65999984741211,19.700000762939453,2079593.0 +2024-09-16,19.65999984741211,19.739999771118164,19.260000228881836,19.299999237060547,1806119.0 +2024-09-17,19.299999237060547,19.5,19.280000686645508,19.5,1305026.0 +2024-09-18,19.5,19.5,19.299999237060547,19.3799991607666,1387660.0 +2024-09-19,19.420000076293945,19.559999465942383,19.280000686645508,19.559999465942383,3650871.0 +2024-09-22,19.65999984741211,20.420000076293945,19.6200008392334,20.399999618530273,4758532.0 +2024-09-24,20.399999618530273,20.440000534057617,20.100000381469727,20.31999969482422,1335640.0 +2024-09-25,20.31999969482422,20.34000015258789,20.139999389648438,20.34000015258789,1110918.0 +2024-09-26,20.299999237060547,20.3799991607666,20.15999984741211,20.18000030517578,2358050.0 +2024-09-29,20.200000762939453,20.219999313354492,19.940000534057617,19.959999084472656,1417267.0 +2024-09-30,19.899999618530273,20.18000030517578,19.84000015258789,20.1200008392334,1922568.0 +2024-10-01,20.18000030517578,20.860000610351562,20.18000030517578,20.81999969482422,5857786.0 +2024-10-02,20.6200008392334,20.760000228881836,20.31999969482422,20.399999618530273,3542613.0 +2024-10-03,20.459999084472656,20.600000381469727,20.020000457763672,20.100000381469727,2298582.0 +2024-10-06,20.040000915527344,20.079999923706055,19.5,19.520000457763672,3087389.0 +2024-10-07,19.3799991607666,20.079999923706055,19.3799991607666,19.959999084472656,2373956.0 +2024-10-08,19.979999542236328,20.18000030517578,19.799999237060547,20.0,1900495.0 +2024-10-09,20.0,20.100000381469727,19.579999923706055,19.68000030517578,1808534.0 +2024-10-10,19.68000030517578,19.979999542236328,19.600000381469727,19.899999618530273,1408045.0 +2024-10-13,20.219999313354492,20.559999465942383,19.959999084472656,20.0,5301426.0 +2024-10-14,20.100000381469727,20.1200008392334,19.920000076293945,20.0,2017042.0 +2024-10-15,19.979999542236328,20.079999923706055,19.8799991607666,19.940000534057617,1916550.0 +2024-10-16,19.959999084472656,20.139999389648438,19.899999618530273,20.1200008392334,1929502.0 +2024-10-17,20.100000381469727,20.100000381469727,19.739999771118164,19.780000686645508,1743990.0 +2024-10-20,19.8799991607666,20.200000762939453,19.65999984741211,19.979999542236328,2239984.0 +2024-10-21,20.0,20.200000762939453,20.0,20.079999923706055,1523691.0 +2024-10-22,20.079999923706055,20.079999923706055,19.81999969482422,19.81999969482422,1567116.0 +2024-10-23,19.81999969482422,19.959999084472656,19.700000762939453,19.84000015258789,1143705.0 +2024-10-24,19.84000015258789,19.979999542236328,19.5,19.700000762939453,1595912.0 +2024-10-27,19.860000610351562,20.100000381469727,19.799999237060547,20.0,1867385.0 +2024-10-28,20.0,20.079999923706055,19.8799991607666,19.899999618530273,1196584.0 +2024-10-29,19.920000076293945,19.959999084472656,19.780000686645508,19.8799991607666,747557.0 +2024-10-30,,,,, +2024-10-31,19.799999237060547,19.899999618530273,19.719999313354492,19.780000686645508,838862.0 +2024-11-03,19.739999771118164,19.81999969482422,19.65999984741211,19.68000030517578,881448.0 +2024-11-04,19.780000686645508,20.040000915527344,19.719999313354492,19.780000686645508,2360611.0 +2024-11-05,,,,, +2024-11-06,19.719999313354492,19.8799991607666,19.65999984741211,19.799999237060547,1461765.0 +2024-11-07,19.799999237060547,19.84000015258789,19.700000762939453,19.739999771118164,910419.0 +2024-11-10,19.81999969482422,19.84000015258789,19.65999984741211,19.719999313354492,966965.0 +2024-11-11,19.68000030517578,19.81999969482422,19.579999923706055,19.6200008392334,1292493.0 +2024-11-12,19.639999389648438,19.700000762939453,19.5,19.700000762939453,1607303.0 +2024-11-13,19.68000030517578,20.079999923706055,19.579999923706055,20.0,3282315.0 +2024-11-14,19.940000534057617,20.0,19.6200008392334,19.65999984741211,1214382.0 +2024-11-17,19.65999984741211,19.700000762939453,19.5,19.5,1120492.0 +2024-11-18,19.520000457763672,19.579999923706055,19.020000457763672,19.059999465942383,2256724.0 +2024-11-19,19.1200008392334,19.1200008392334,18.860000610351562,18.940000534057617,1958384.0 +2024-11-20,19.020000457763672,19.020000457763672,18.360000610351562,18.440000534057617,2623039.0 +2024-11-21,18.459999084472656,18.459999084472656,17.979999542236328,18.18000030517578,3241560.0 +2024-11-24,18.18000030517578,18.299999237060547,18.079999923706055,18.200000762939453,1779651.0 +2024-11-25,18.200000762939453,18.520000457763672,18.079999923706055,18.520000457763672,3912687.0 +2024-11-26,18.5,18.520000457763672,18.200000762939453,18.219999313354492,1208093.0 +2024-11-27,18.299999237060547,18.31999969482422,17.860000610351562,17.899999618530273,1863308.0 +2024-11-28,17.899999618530273,18.100000381469727,17.799999237060547,17.899999618530273,1514627.0 +2024-12-01,17.940000534057617,18.18000030517578,17.920000076293945,17.959999084472656,1028504.0 +2024-12-02,17.959999084472656,17.979999542236328,17.579999923706055,17.639999389648438,1950440.0 +2024-12-03,17.700000762939453,18.020000457763672,17.6200008392334,18.020000457763672,1193717.0 +2024-12-04,18.100000381469727,18.18000030517578,17.959999084472656,18.0,1235659.0 +2024-12-05,18.059999465942383,18.200000762939453,18.0,18.139999389648438,1120031.0 +2024-12-08,18.139999389648438,18.15999984741211,18.079999923706055,18.139999389648438,936859.0 +2024-12-09,18.139999389648438,18.420000076293945,18.1200008392334,18.239999771118164,2325895.0 +2024-12-10,18.239999771118164,18.34000015258789,18.059999465942383,18.139999389648438,2064371.0 +2024-12-11,18.139999389648438,18.15999984741211,17.940000534057617,17.940000534057617,2309523.0 +2024-12-12,17.940000534057617,18.0,17.65999984741211,17.700000762939453,3301969.0 +2024-12-15,17.739999771118164,17.81999969482422,17.65999984741211,17.739999771118164,1082165.0 +2024-12-16,17.760000228881836,17.799999237060547,17.6200008392334,17.65999984741211,1329342.0 +2024-12-17,17.65999984741211,17.68000030517578,17.299999237060547,17.31999969482422,3048237.0 +2024-12-18,17.34000015258789,17.420000076293945,17.260000228881836,17.420000076293945,1648731.0 +2024-12-19,17.399999618530273,17.440000534057617,17.079999923706055,17.420000076293945,2246840.0 +2024-12-22,17.479999542236328,17.6200008392334,17.200000762939453,17.280000686645508,1093180.0 +2024-12-23,17.299999237060547,17.479999542236328,17.200000762939453,17.280000686645508,1271528.0 +2024-12-24,17.299999237060547,17.299999237060547,17.100000381469727,17.1200008392334,1357433.0 +2024-12-25,17.139999389648438,17.15999984741211,16.860000610351562,17.040000915527344,2536780.0 +2024-12-26,17.040000915527344,17.079999923706055,16.920000076293945,16.959999084472656,1100854.0 +2024-12-29,17.5,17.600000381469727,17.100000381469727,17.15999984741211,3985699.0 +2024-12-30,17.200000762939453,17.299999237060547,17.079999923706055,17.139999389648438,2798665.0 +2024-12-31,17.15999984741211,17.440000534057617,17.0,17.360000610351562,3481771.0 +2025-01-01,17.360000610351562,17.420000076293945,17.18000030517578,17.31999969482422,1046504.0 +2025-01-02,17.34000015258789,17.360000610351562,17.239999771118164,17.360000610351562,886538.0 +2025-01-05,17.360000610351562,17.600000381469727,17.360000610351562,17.459999084472656,1520365.0 +2025-01-06,17.5,17.940000534057617,17.5,17.8799991607666,3097829.0 +2025-01-07,17.8799991607666,18.15999984741211,17.700000762939453,17.899999618530273,2687342.0 +2025-01-08,18.100000381469727,18.100000381469727,17.65999984741211,17.700000762939453,2081345.0 +2025-01-09,17.780000686645508,17.899999618530273,17.68000030517578,17.719999313354492,2105356.0 +2025-01-12,17.799999237060547,18.15999984741211,17.760000228881836,18.079999923706055,2710733.0 +2025-01-13,18.079999923706055,18.700000762939453,18.059999465942383,18.579999923706055,6504306.0 +2025-01-14,18.6200008392334,18.639999389648438,18.399999618530273,18.520000457763672,2353326.0 +2025-01-15,18.520000457763672,18.579999923706055,18.360000610351562,18.459999084472656,1571328.0 +2025-01-16,18.459999084472656,18.639999389648438,18.360000610351562,18.579999923706055,1767420.0 +2025-01-19,18.600000381469727,18.68000030517578,18.440000534057617,18.459999084472656,1616157.0 +2025-01-20,18.459999084472656,18.479999542236328,18.360000610351562,18.420000076293945,1840086.0 +2025-01-21,18.3799991607666,18.399999618530273,18.239999771118164,18.280000686645508,2056989.0 +2025-01-22,18.239999771118164,18.31999969482422,18.18000030517578,18.260000228881836,1137450.0 +2025-01-23,18.219999313354492,18.260000228881836,18.059999465942383,18.15999984741211,1717210.0 +2025-01-26,18.200000762939453,18.260000228881836,18.1200008392334,18.139999389648438,1148537.0 +2025-01-27,18.139999389648438,18.18000030517578,17.8799991607666,17.899999618530273,2031060.0 +2025-01-28,17.899999618530273,18.1200008392334,17.84000015258789,17.920000076293945,2044466.0 +2025-01-29,18.0,18.040000915527344,17.799999237060547,18.0,2004167.0 +2025-01-30,18.020000457763672,18.040000915527344,17.920000076293945,17.959999084472656,842325.0 +2025-02-02,17.959999084472656,17.979999542236328,17.860000610351562,17.920000076293945,584850.0 +2025-02-03,17.8799991607666,18.15999984741211,17.860000610351562,18.15999984741211,1715327.0 +2025-02-04,18.18000030517578,18.18000030517578,18.0,18.1200008392334,977048.0 +2025-02-05,18.1200008392334,18.239999771118164,18.040000915527344,18.079999923706055,1222657.0 +2025-02-06,18.079999923706055,18.079999923706055,17.959999084472656,18.040000915527344,836131.0 +2025-02-09,18.15999984741211,18.18000030517578,18.059999465942383,18.1200008392334,1295122.0 +2025-02-10,18.1200008392334,18.219999313354492,17.979999542236328,18.020000457763672,1776726.0 +2025-02-11,18.020000457763672,18.020000457763672,17.8799991607666,17.979999542236328,1350476.0 +2025-02-12,17.979999542236328,18.040000915527344,17.84000015258789,17.920000076293945,1109999.0 +2025-02-13,17.920000076293945,17.920000076293945,17.65999984741211,17.81999969482422,1989745.0 +2025-02-16,17.84000015258789,17.959999084472656,17.68000030517578,17.700000762939453,1297405.0 +2025-02-17,17.65999984741211,17.68000030517578,17.299999237060547,17.420000076293945,2098224.0 +2025-02-18,17.420000076293945,17.479999542236328,17.239999771118164,17.299999237060547,2304683.0 +2025-02-19,17.299999237060547,17.34000015258789,17.139999389648438,17.200000762939453,1665541.0 +2025-02-20,17.200000762939453,17.31999969482422,17.079999923706055,17.31999969482422,1269159.0 +2025-02-24,17.559999465942383,18.0,17.440000534057617,17.799999237060547,4963220.0 +2025-02-25,17.799999237060547,17.799999237060547,17.420000076293945,17.68000030517578,1838655.0 +2025-02-26,17.700000762939453,17.700000762939453,17.440000534057617,17.5,1172782.0 +2025-02-27,17.5,17.579999923706055,17.200000762939453,17.200000762939453,2212333.0 +2025-03-02,17.200000762939453,17.299999237060547,16.940000534057617,16.979999542236328,1316169.0 +2025-03-03,17.079999923706055,17.239999771118164,16.979999542236328,17.059999465942383,2600881.0 +2025-03-04,17.040000915527344,17.079999923706055,16.739999771118164,16.81999969482422,2506790.0 +2025-03-05,16.81999969482422,16.940000534057617,16.6200008392334,16.940000534057617,1407498.0 +2025-03-06,16.940000534057617,16.940000534057617,16.559999465942383,16.6200008392334,2067626.0 +2025-03-09,16.639999389648438,16.799999237060547,16.219999313354492,16.299999237060547,1711426.0 +2025-03-10,16.31999969482422,16.459999084472656,16.200000762939453,16.260000228881836,1476231.0 +2025-03-11,16.059999465942383,16.3799991607666,15.800000190734863,16.3799991607666,2151195.0 +2025-03-12,16.420000076293945,16.420000076293945,16.100000381469727,16.219999313354492,1403340.0 +2025-03-13,16.219999313354492,16.260000228881836,16.079999923706055,16.100000381469727,1242529.0 +2025-03-16,16.200000762939453,16.299999237060547,16.139999389648438,16.299999237060547,1168847.0 +2025-03-17,16.299999237060547,16.459999084472656,16.200000762939453,16.219999313354492,987823.0 +2025-03-18,16.239999771118164,16.299999237060547,16.079999923706055,16.18000030517578,1199039.0 +2025-03-19,16.18000030517578,16.18000030517578,15.960000038146973,16.0,1053346.0 +2025-03-20,16.079999923706055,16.700000762939453,16.0,16.700000762939453,1398682.0 +2025-03-23,16.440000534057617,16.459999084472656,16.18000030517578,16.219999313354492,891765.0 +2025-03-24,16.219999313354492,16.3799991607666,16.100000381469727,16.280000686645508,903424.0 +2025-03-25,16.700000762939453,16.700000762939453,16.139999389648438,16.200000762939453,1399575.0 +2025-03-26,16.200000762939453,16.360000610351562,16.200000762939453,16.360000610351562,1426437.0 +2025-03-27,16.3799991607666,16.459999084472656,16.280000686645508,16.31999969482422,1769067.0 +2025-04-03,16.299999237060547,16.299999237060547,16.040000915527344,16.15999984741211,1953673.0 +2025-04-06,15.0,15.199999809265137,14.5600004196167,14.5600004196167,4300762.0 +2025-04-07,14.5600004196167,14.579999923706055,13.800000190734863,14.260000228881836,6035247.0 +2025-04-08,14.699999809265137,15.460000038146973,14.5600004196167,15.199999809265137,5525055.0 +2025-04-09,15.199999809265137,15.380000114440918,14.579999923706055,14.600000381469727,3818939.0 +2025-04-10,15.5,15.579999923706055,14.880000114440918,15.0,6185109.0 +2025-04-13,15.039999961853027,15.239999771118164,15.039999961853027,15.15999984741211,2586367.0 +2025-04-14,15.199999809265137,15.5600004196167,15.079999923706055,15.520000457763672,3274247.0 +2025-04-15,15.520000457763672,15.5600004196167,15.319999694824219,15.399999618530273,2050183.0 +2025-04-16,15.399999618530273,15.5600004196167,15.260000228881836,15.4399995803833,2198485.0 +2025-04-17,15.359999656677246,15.359999656677246,15.140000343322754,15.199999809265137,2154201.0 +2025-04-20,15.199999809265137,15.380000114440918,15.199999809265137,15.319999694824219,882622.0 +2025-04-21,15.319999694824219,15.380000114440918,15.119999885559082,15.119999885559082,1023607.0 +2025-04-22,15.079999923706055,15.260000228881836,14.979999542236328,15.140000343322754,1350729.0 +2025-04-23,15.239999771118164,15.380000114440918,15.239999771118164,15.34000015258789,1746510.0 +2025-04-24,15.359999656677246,15.460000038146973,15.300000190734863,15.420000076293945,1786122.0 +2025-04-27,15.460000038146973,15.680000305175781,15.420000076293945,15.479999542236328,1813373.0 +2025-04-28,15.5,15.600000381469727,15.300000190734863,15.359999656677246,1523427.0 +2025-04-29,15.380000114440918,15.520000457763672,15.119999885559082,15.119999885559082,1679995.0 +2025-04-30,15.119999885559082,15.239999771118164,15.039999961853027,15.140000343322754,1398231.0 +2025-05-01,15.140000343322754,15.15999984741211,14.960000038146973,15.020000457763672,1279472.0 +2025-05-04,15.079999923706055,15.119999885559082,14.800000190734863,14.920000076293945,941102.0 +2025-05-05,14.899999618530273,15.0,14.699999809265137,15.0,1307219.0 +2025-05-06,15.0,15.119999885559082,14.779999732971191,14.800000190734863,1210855.0 +2025-05-07,14.800000190734863,14.899999618530273,14.699999809265137,14.699999809265137,1061068.0 +2025-05-08,14.699999809265137,14.899999618530273,14.65999984741211,14.899999618530273,746169.0 +2025-05-11,14.899999618530273,14.899999618530273,14.65999984741211,14.720000267028809,782656.0 +2025-05-12,14.739999771118164,14.960000038146973,14.720000267028809,14.859999656677246,1336484.0 +2025-05-13,14.880000114440918,14.960000038146973,14.819999694824219,14.899999618530273,1087737.0 +2025-05-14,14.979999542236328,14.979999542236328,14.819999694824219,14.819999694824219,1555240.0 +2025-05-15,14.920000076293945,14.920000076293945,14.65999984741211,14.680000305175781,1188516.0 +2025-05-18,14.680000305175781,14.739999771118164,14.5,14.520000457763672,1034051.0 +2025-05-19,14.819999694824219,15.119999885559082,14.600000381469727,14.619999885559082,3833725.0 +2025-05-20,14.699999809265137,14.739999771118164,14.460000038146973,14.520000457763672,1876736.0 +2025-05-21,14.5600004196167,14.5600004196167,14.220000267028809,14.239999771118164,2270625.0 +2025-05-22,14.199999809265137,14.220000267028809,13.979999542236328,14.020000457763672,2357638.0 +2025-05-25,14.020000457763672,14.020000457763672,13.859999656677246,13.859999656677246,1143397.0 +2025-05-26,13.859999656677246,14.0600004196167,13.600000381469727,13.800000190734863,1915198.0 +2025-05-27,13.800000190734863,13.859999656677246,13.5,13.680000305175781,1766221.0 +2025-05-28,13.739999771118164,13.880000114440918,13.720000267028809,13.739999771118164,1206259.0 +2025-05-29,13.779999732971191,13.960000038146973,13.779999732971191,13.960000038146973,5146235.0 +2025-06-01,14.079999923706055,14.079999923706055,13.619999885559082,13.680000305175781,1698321.0 +2025-06-02,13.680000305175781,13.680000305175781,13.479999542236328,13.520000457763672,2349132.0 +2025-06-03,13.579999923706055,13.65999984741211,13.5600004196167,13.5600004196167,2045820.0 +2025-06-04,13.600000381469727,13.640000343322754,13.5600004196167,13.579999923706055,1501699.0 +2025-06-11,13.680000305175781,13.760000228881836,13.420000076293945,13.479999542236328,2914748.0 +2025-06-12,13.399999618530273,13.399999618530273,12.84000015258789,12.920000076293945,3549174.0 +2025-06-15,12.15999984741211,12.880000114440918,12.15999984741211,12.779999732971191,2224120.0 +2025-06-16,12.9399995803833,12.979999542236328,12.779999732971191,12.859999656677246,2386996.0 +2025-06-17,12.84000015258789,12.84000015258789,12.5,12.520000457763672,1872424.0 +2025-06-18,12.4399995803833,12.520000457763672,12.279999732971191,12.279999732971191,1987171.0 +2025-06-19,12.300000190734863,12.399999618530273,12.180000305175781,12.34000015258789,4820020.0 +2025-06-22,12.34000015258789,12.619999885559082,12.199999809265137,12.199999809265137,2111974.0 +2025-06-23,12.220000267028809,12.319999694824219,12.180000305175781,12.260000228881836,4854564.0 +2025-06-24,12.539999961853027,12.760000228881836,12.479999542236328,12.739999771118164,6669138.0 +2025-06-25,12.899999618530273,12.920000076293945,12.720000267028809,12.920000076293945,4206101.0 +2025-06-26,12.920000076293945,13.859999656677246,12.859999656677246,13.819999694824219,6672066.0 +2025-06-29,13.859999656677246,13.899999618530273,13.670000076293945,13.8100004196167,3747946.0 +2025-06-30,13.899999618530273,14.069999694824219,13.640000343322754,13.699999809265137,5585008.0 +2025-07-01,13.800000190734863,13.800000190734863,13.399999618530273,13.470000267028809,4300071.0 +2025-07-02,13.399999618530273,13.460000038146973,13.289999961853027,13.369999885559082,2244805.0 +2025-07-03,13.300000190734863,13.369999885559082,13.020000457763672,13.0600004196167,3939388.0 +2025-07-06,13.109999656677246,13.229999542236328,13.100000381469727,13.199999809265137,2078361.0 +2025-07-07,13.199999809265137,13.510000228881836,13.140000343322754,13.430000305175781,6349174.0 +2025-07-08,13.420000076293945,13.520000457763672,13.25,13.300000190734863,4140776.0 +2025-07-09,13.359999656677246,13.359999656677246,13.149999618530273,13.149999618530273,2926006.0 +2025-07-10,13.170000076293945,13.449999809265137,13.140000343322754,13.390000343322754,3719489.0 +2025-07-13,13.399999618530273,13.899999618530273,13.399999618530273,13.720000267028809,5394976.0 +2025-07-14,13.729999542236328,13.729999542236328,13.460000038146973,13.520000457763672,2334549.0 +2025-07-15,13.520000457763672,13.539999961853027,13.210000038146973,13.239999771118164,2954101.0 +2025-07-16,13.220000267028809,13.25,12.960000038146973,12.979999542236328,3323832.0 +2025-07-17,12.9399995803833,13.109999656677246,12.899999618530273,12.989999771118164,1646970.0 +2025-07-20,13.029999732971191,13.170000076293945,12.989999771118164,13.0600004196167,1092330.0 +2025-07-21,13.010000228881836,13.079999923706055,12.90999984741211,13.039999961853027,1672773.0 +2025-07-22,13.069999694824219,13.079999923706055,12.75,12.760000228881836,2920268.0 +2025-07-23,12.800000190734863,12.960000038146973,12.739999771118164,12.949999809265137,1648719.0 +2025-07-24,12.9399995803833,12.970000267028809,12.859999656677246,12.930000305175781,1215254.0 +2025-07-27,12.960000038146973,13.130000114440918,12.90999984741211,12.989999771118164,1180399.0 +2025-07-28,12.989999771118164,13.170000076293945,12.960000038146973,13.119999885559082,2519462.0 +2025-07-29,12.869999885559082,13.0,12.75,12.789999961853027,2120380.0 +2025-07-30,12.789999961853027,12.789999961853027,12.649999618530273,12.670000076293945,1126078.0 +2025-07-31,12.65999984741211,12.65999984741211,12.479999542236328,12.600000381469727,1311703.0 +2025-08-03,12.59000015258789,12.600000381469727,12.420000076293945,12.550000190734863,726957.0 +2025-08-04,12.600000381469727,13.170000076293945,12.600000381469727,13.140000343322754,4829692.0 +2025-08-05,13.289999961853027,14.449999809265137,13.180000305175781,14.449999809265137,14077460.0 +2025-08-06,14.979999542236328,15.260000228881836,14.800000190734863,14.850000381469727,15128650.0 +2025-08-07,14.949999809265137,15.279999732971191,14.699999809265137,14.979999542236328,6955244.0 +2025-08-10,15.0,15.579999923706055,14.979999542236328,15.050000190734863,4630232.0 +2025-08-11,14.989999771118164,15.199999809265137,14.819999694824219,14.90999984741211,2314867.0 +2025-08-12,14.819999694824219,15.0600004196167,14.710000038146973,15.0,3113190.0 +2025-08-13,15.0600004196167,15.100000381469727,14.819999694824219,14.899999618530273,1809712.0 +2025-08-14,14.880000114440918,15.050000190734863,14.819999694824219,14.949999809265137,1235347.0 +2025-08-17,14.949999809265137,15.029999732971191,14.84000015258789,14.979999542236328,1350651.0 +2025-08-18,14.970000267028809,15.039999961853027,14.640000343322754,14.680000305175781,2105691.0 +2025-08-19,14.680000305175781,14.949999809265137,14.470000267028809,14.800000190734863,2702678.0 +2025-08-20,14.600000381469727,15.020000457763672,14.600000381469727,14.970000267028809,1683572.0 +2025-08-21,15.0,15.029999732971191,14.600000381469727,14.75,2164210.0 +2025-08-24,14.8100004196167,14.989999771118164,14.779999732971191,14.84000015258789,1362535.0 +2025-08-25,14.850000381469727,15.239999771118164,14.850000381469727,15.039999961853027,2540237.0 +2025-08-26,15.050000190734863,15.079999923706055,14.890000343322754,15.079999923706055,1820862.0 +2025-08-27,15.100000381469727,15.220000267028809,14.90999984741211,14.9399995803833,1630181.0 +2025-08-28,14.9399995803833,15.140000343322754,14.9399995803833,14.9399995803833,1922008.0 +2025-08-31,14.960000038146973,14.979999542236328,14.800000190734863,14.819999694824219,811752.0 +2025-09-01,14.949999809265137,15.119999885559082,14.84000015258789,15.079999923706055,3133176.0 +2025-09-02,15.079999923706055,15.100000381469727,14.920000076293945,15.050000190734863,1629028.0 +2025-09-03,15.079999923706055,15.380000114440918,14.960000038146973,15.020000457763672,2993796.0 +2025-09-04,15.029999732971191,15.09000015258789,14.880000114440918,14.9399995803833,1094972.0 diff --git a/data/3003.csv b/data/3003.csv new file mode 100644 index 0000000000000000000000000000000000000000..6635a82ed205ea3771c925adfe1a5a2bd7eafb9f --- /dev/null +++ b/data/3003.csv @@ -0,0 +1,3264 @@ +date,open,high,low,close,volume +2012-10-15,23.37837791442871,23.445945739746094,23.04054069519043,23.243242263793945,9925805.0 +2012-10-16,23.243242263793945,23.716215133666992,23.175674438476562,23.445945739746094,9020258.0 +2012-10-17,23.58108139038086,23.986486434936523,23.513513565063477,23.58108139038086,10665034.0 +2012-10-18,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2012-10-21,23.513513565063477,23.58108139038086,23.310810089111328,23.37837791442871,3319693.0 +2012-10-22,23.37837791442871,23.851350784301758,23.310810089111328,23.716215133666992,4957229.0 +2012-10-23,23.716215133666992,24.45945930480957,23.58108139038086,23.986486434936523,7562189.0 +2012-10-24,23.783782958984375,24.054054260253906,23.716215133666992,23.91891860961914,2898713.0 +2012-10-25,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0 +2012-10-28,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2012-11-01,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2012-11-04,23.783782958984375,23.851350784301758,23.64864730834961,23.716215133666992,1501940.0 +2012-11-05,23.64864730834961,23.783782958984375,23.58108139038086,23.64864730834961,1364941.0 +2012-11-06,23.64864730834961,24.121620178222656,23.64864730834961,23.986486434936523,2925274.0 +2012-11-07,23.986486434936523,24.054054260253906,23.716215133666992,23.783782958984375,1981822.0 +2012-11-08,,,,, +2012-11-11,23.64864730834961,23.851350784301758,23.64864730834961,23.64864730834961,1197093.0 +2012-11-12,23.58108139038086,23.58108139038086,23.513513565063477,23.58108139038086,1399309.0 +2012-11-13,23.513513565063477,23.58108139038086,23.37837791442871,23.445945739746094,867224.0 +2012-11-14,23.37837791442871,23.445945739746094,23.108108520507812,23.108108520507812,1825457.0 +2012-11-15,,,,, +2012-11-18,22.905405044555664,22.905405044555664,22.567567825317383,22.635135650634766,956692.0 +2012-11-19,22.635135650634766,22.702701568603516,21.689189910888672,22.16216278076172,1949555.0 +2012-11-20,22.22972869873047,22.364864349365234,21.95945930480957,22.22972869873047,1126664.0 +2012-11-21,22.16216278076172,22.22972869873047,22.027027130126953,22.22972869873047,726201.0 +2012-11-22,,,,, +2012-11-25,22.22972869873047,22.29729652404785,21.486486434936523,21.756755828857422,1189709.0 +2012-11-26,21.621620178222656,22.16216278076172,20.945945739746094,22.16216278076172,974767.0 +2012-11-27,21.891891479492188,22.16216278076172,21.756755828857422,21.891891479492188,1145429.0 +2012-11-28,21.891891479492188,22.364864349365234,21.824323654174805,22.094593048095703,1054911.0 +2012-11-29,,,,, +2012-12-02,22.094593048095703,22.094593048095703,22.094593048095703,22.094593048095703,0.0 +2012-12-03,22.364864349365234,22.5,22.22972869873047,22.364864349365234,849280.0 +2012-12-04,22.29729652404785,22.29729652404785,22.094593048095703,22.22972869873047,802741.0 +2012-12-05,22.22972869873047,22.702701568603516,22.16216278076172,22.364864349365234,1516445.0 +2012-12-06,22.364864349365234,22.364864349365234,22.364864349365234,22.364864349365234,0.0 +2012-12-09,22.364864349365234,22.364864349365234,22.364864349365234,22.364864349365234,0.0 +2012-12-10,22.5,22.567567825317383,22.432432174682617,22.432432174682617,415120.0 +2012-12-11,22.432432174682617,22.7702693939209,22.364864349365234,22.7702693939209,663728.0 +2012-12-12,22.702701568603516,22.83783721923828,22.567567825317383,22.702701568603516,528612.0 +2012-12-13,22.702701568603516,22.702701568603516,22.702701568603516,22.702701568603516,0.0 +2012-12-16,22.702701568603516,22.702701568603516,22.702701568603516,22.702701568603516,0.0 +2012-12-17,23.108108520507812,23.716215133666992,23.04054069519043,23.58108139038086,1674275.0 +2012-12-18,23.513513565063477,23.64864730834961,23.445945739746094,23.445945739746094,546052.0 +2012-12-19,23.445945739746094,23.58108139038086,23.445945739746094,23.58108139038086,508602.0 +2012-12-20,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2012-12-23,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2012-12-24,24.121620178222656,24.72972869873047,23.986486434936523,24.054054260253906,4031257.0 +2012-12-25,24.054054260253906,24.121620178222656,23.91891860961914,23.91891860961914,840764.0 +2012-12-26,23.91891860961914,23.91891860961914,23.58108139038086,23.783782958984375,604943.0 +2012-12-27,23.783782958984375,23.783782958984375,23.783782958984375,23.783782958984375,0.0 +2012-12-30,23.783782958984375,23.783782958984375,23.783782958984375,23.783782958984375,0.0 +2012-12-31,23.445945739746094,23.58108139038086,23.175674438476562,23.310810089111328,453388.0 +2013-01-01,23.445945739746094,23.64864730834961,23.445945739746094,23.513513565063477,259752.0 +2013-01-02,23.58108139038086,23.64864730834961,23.445945739746094,23.64864730834961,640979.0 +2013-01-03,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-01-06,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-01-07,23.783782958984375,23.783782958984375,23.58108139038086,23.64864730834961,469569.0 +2013-01-08,23.58108139038086,23.64864730834961,23.310810089111328,23.513513565063477,737797.0 +2013-01-09,23.513513565063477,23.716215133666992,23.445945739746094,23.64864730834961,1152285.0 +2013-01-10,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-01-13,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-01-14,23.64864730834961,23.851350784301758,23.58108139038086,23.58108139038086,514119.0 +2013-01-15,23.64864730834961,23.64864730834961,23.37837791442871,23.513513565063477,847018.0 +2013-01-16,23.445945739746094,23.58108139038086,23.37837791442871,23.58108139038086,389666.0 +2013-01-17,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-01-20,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-01-21,23.445945739746094,23.513513565063477,23.175674438476562,23.445945739746094,473666.0 +2013-01-22,23.37837791442871,23.58108139038086,23.37837791442871,23.513513565063477,456667.0 +2013-01-23,23.445945739746094,23.58108139038086,23.445945739746094,23.58108139038086,282495.0 +2013-01-24,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-01-27,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-01-28,23.716215133666992,23.716215133666992,23.58108139038086,23.58108139038086,717999.0 +2013-01-29,23.64864730834961,23.716215133666992,23.58108139038086,23.716215133666992,691433.0 +2013-01-30,23.783782958984375,23.783782958984375,23.58108139038086,23.64864730834961,724280.0 +2013-01-31,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-02-03,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0 +2013-02-04,23.716215133666992,23.851350784301758,23.64864730834961,23.64864730834961,1079541.0 +2013-02-05,23.64864730834961,25.202701568603516,23.58108139038086,23.851350784301758,7840348.0 +2013-02-06,24.256755828857422,24.324323654174805,23.716215133666992,23.91891860961914,2347191.0 +2013-02-07,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2013-02-10,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2013-02-11,24.054054260253906,24.121620178222656,23.851350784301758,23.91891860961914,808870.0 +2013-02-12,23.91891860961914,24.121620178222656,23.851350784301758,23.91891860961914,792566.0 +2013-02-13,23.986486434936523,24.054054260253906,23.783782958984375,23.851350784301758,509100.0 +2013-02-14,23.851350784301758,23.851350784301758,23.851350784301758,23.851350784301758,0.0 +2013-02-17,23.851350784301758,23.851350784301758,23.851350784301758,23.851350784301758,0.0 +2013-02-18,23.91891860961914,23.986486434936523,23.851350784301758,23.851350784301758,331044.0 +2013-02-19,23.851350784301758,24.256755828857422,23.64864730834961,24.256755828857422,1660452.0 +2013-02-20,24.121620178222656,24.121620178222656,23.783782958984375,23.91891860961914,1660223.0 +2013-02-21,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2013-02-24,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0 +2013-02-25,23.783782958984375,23.91891860961914,23.783782958984375,23.851350784301758,472193.0 +2013-02-26,23.716215133666992,23.716215133666992,23.513513565063477,23.64864730834961,557258.0 +2013-02-27,23.58108139038086,23.716215133666992,23.513513565063477,23.58108139038086,570031.0 +2013-02-28,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-03-03,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0 +2013-03-04,23.310810089111328,23.37837791442871,23.175674438476562,23.243242263793945,575427.0 +2013-03-05,23.243242263793945,23.513513565063477,23.243242263793945,23.37837791442871,293256.0 +2013-03-06,23.37837791442871,23.58108139038086,23.37837791442871,23.445945739746094,422710.0 +2013-03-07,23.445945739746094,23.445945739746094,23.445945739746094,23.445945739746094,0.0 +2013-03-10,23.445945739746094,23.445945739746094,23.445945739746094,23.445945739746094,0.0 +2013-03-11,23.58108139038086,23.716215133666992,23.445945739746094,23.58108139038086,1104104.0 +2013-03-12,23.513513565063477,23.58108139038086,23.37837791442871,23.37837791442871,408203.0 +2013-03-13,23.310810089111328,23.58108139038086,23.310810089111328,23.310810089111328,587517.0 +2013-03-14,23.310810089111328,23.310810089111328,23.310810089111328,23.310810089111328,0.0 +2013-03-17,23.445945739746094,23.445945739746094,23.310810089111328,23.445945739746094,633972.0 +2013-03-18,23.37837791442871,23.58108139038086,23.310810089111328,23.445945739746094,820773.0 +2013-03-19,23.37837791442871,23.58108139038086,23.37837791442871,23.513513565063477,426188.0 +2013-03-20,23.513513565063477,23.513513565063477,23.445945739746094,23.513513565063477,421743.0 +2013-03-21,,,,, +2013-03-24,23.58108139038086,23.986486434936523,23.513513565063477,23.851350784301758,1519710.0 +2013-03-25,23.851350784301758,23.986486434936523,23.716215133666992,23.783782958984375,416497.0 +2013-03-26,23.783782958984375,23.851350784301758,23.716215133666992,23.716215133666992,396891.0 +2013-03-27,23.716215133666992,24.189189910888672,23.64864730834961,23.91891860961914,1104623.0 +2013-03-28,,,,, +2013-03-31,23.716215133666992,23.783782958984375,23.64864730834961,23.783782958984375,321192.0 +2013-04-01,23.783782958984375,23.851350784301758,23.716215133666992,23.783782958984375,480817.0 +2013-04-02,23.783782958984375,23.986486434936523,23.783782958984375,23.986486434936523,732836.0 +2013-04-03,23.986486434936523,24.121620178222656,23.91891860961914,23.986486434936523,771707.0 +2013-04-04,,,,, +2013-04-07,24.256755828857422,24.594593048095703,24.054054260253906,24.45945930480957,1154535.0 +2013-04-08,24.527027130126953,24.79729652404785,24.324323654174805,24.72972869873047,1099934.0 +2013-04-09,24.72972869873047,25.33783721923828,24.594593048095703,25.135135650634766,1525188.0 +2013-04-10,25.135135650634766,25.54054069519043,25.135135650634766,25.472972869873047,1384626.0 +2013-04-11,,,,, +2013-04-14,25.472972869873047,25.472972869873047,25.067567825317383,25.33783721923828,602969.0 +2013-04-15,24.79729652404785,24.932432174682617,24.45945930480957,24.864864349365234,1094195.0 +2013-04-16,24.66216278076172,25.135135650634766,24.324323654174805,25.0,904510.0 +2013-04-17,25.067567825317383,25.608108520507812,24.66216278076172,25.2702693939209,1134089.0 +2013-04-18,,,,, +2013-04-21,25.810810089111328,26.486486434936523,25.675674438476562,26.41891860961914,1549454.0 +2013-04-22,26.351350784301758,27.972972869873047,26.351350784301758,27.83783721923828,2750669.0 +2013-04-23,27.972972869873047,28.310810089111328,27.635135650634766,28.310810089111328,1242231.0 +2013-04-24,28.37837791442871,30.405405044555664,28.310810089111328,30.067567825317383,2476157.0 +2013-04-25,,,,, +2013-04-28,31.08108139038086,31.554054260253906,30.810810089111328,31.013513565063477,1036577.0 +2013-04-29,31.08108139038086,32.83783721923828,30.810810089111328,32.635135650634766,2406448.0 +2013-04-30,32.97297286987305,33.31081008911133,32.432430267333984,32.90540313720703,1246399.0 +2013-05-01,32.702701568603516,33.24324417114258,32.16216278076172,33.0405387878418,1958484.0 +2013-05-02,33.0405387878418,33.0405387878418,33.0405387878418,33.0405387878418,0.0 +2013-05-05,32.83783721923828,32.97297286987305,32.16216278076172,32.56756591796875,864592.0 +2013-05-06,32.5,32.77027130126953,31.891891479492188,32.02702713012695,557712.0 +2013-05-07,32.02702713012695,32.0945930480957,31.756755828857422,31.891891479492188,321638.0 +2013-05-08,31.756755828857422,32.02702713012695,31.351350784301758,31.554054260253906,441306.0 +2013-05-09,,,,, +2013-05-12,31.756755828857422,32.02702713012695,31.41891860961914,31.486486434936523,673876.0 +2013-05-13,31.283782958984375,31.351350784301758,30.87837791442871,31.08108139038086,416282.0 +2013-05-14,31.08108139038086,31.216215133666992,30.0,30.135135650634766,662872.0 +2013-05-15,30.067567825317383,30.945945739746094,29.72972869873047,30.945945739746094,789838.0 +2013-05-16,,,,, +2013-05-19,31.621620178222656,32.432430267333984,31.554054260253906,32.297298431396484,1346561.0 +2013-05-20,32.297298431396484,32.56756591796875,32.0945930480957,32.297298431396484,535155.0 +2013-05-21,32.0945930480957,32.364864349365234,32.0945930480957,32.22972869873047,841923.0 +2013-05-22,31.824323654174805,32.297298431396484,31.824323654174805,32.22972869873047,682237.0 +2013-05-23,,,,, +2013-05-26,32.0945930480957,32.56756591796875,32.02702713012695,32.432430267333984,849788.0 +2013-05-27,32.432430267333984,32.635135650634766,32.297298431396484,32.635135650634766,542705.0 +2013-05-28,32.635135650634766,33.445945739746094,32.635135650634766,33.378379821777344,877614.0 +2013-05-29,33.716217041015625,34.864864349365234,33.64864730834961,34.054054260253906,2063526.0 +2013-05-30,,,,, +2013-06-02,34.45945739746094,34.72972869873047,33.783782958984375,33.91891860961914,974667.0 +2013-06-03,33.91891860961914,34.18918991088867,33.58108139038086,34.054054260253906,649719.0 +2013-06-04,33.91891860961914,33.91891860961914,33.17567443847656,33.31081008911133,893575.0 +2013-06-05,33.10810852050781,33.58108139038086,33.0405387878418,33.513511657714844,410301.0 +2013-06-06,,,,, +2013-06-09,33.64864730834961,33.783782958984375,33.445945739746094,33.64864730834961,477473.0 +2013-06-10,33.58108139038086,33.64864730834961,33.378379821777344,33.378379821777344,236017.0 +2013-06-11,33.24324417114258,33.378379821777344,32.432430267333984,32.83783721923828,423468.0 +2013-06-12,32.77027130126953,32.97297286987305,32.702701568603516,32.77027130126953,160261.0 +2013-06-13,,,,, +2013-06-16,29.189189910888672,30.472972869873047,29.189189910888672,29.72972869873047,2989853.0 +2013-06-17,29.932432174682617,30.33783721923828,29.864864349365234,30.067567825317383,742833.0 +2013-06-18,30.0,30.2702693939209,29.932432174682617,30.0,1198586.0 +2013-06-19,29.932432174682617,30.135135650634766,29.72972869873047,29.932432174682617,428127.0 +2013-06-20,,,,, +2013-06-23,29.66216278076172,30.067567825317383,29.66216278076172,29.72972869873047,846770.0 +2013-06-24,29.79729652404785,29.79729652404785,29.054054260253906,29.054054260253906,1539070.0 +2013-06-25,29.121620178222656,29.45945930480957,28.91891860961914,29.054054260253906,944733.0 +2013-06-26,29.121620178222656,29.324323654174805,28.64864730834961,28.64864730834961,600107.0 +2013-06-27,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2013-06-30,28.716215133666992,29.054054260253906,27.027027130126953,28.851350784301758,547062.0 +2013-07-01,28.986486434936523,29.864864349365234,28.986486434936523,29.72972869873047,997511.0 +2013-07-02,29.864864349365234,31.283782958984375,29.72972869873047,30.87837791442871,1782105.0 +2013-07-03,30.87837791442871,30.87837791442871,30.472972869873047,30.54054069519043,752863.0 +2013-07-04,30.54054069519043,30.54054069519043,30.54054069519043,30.54054069519043,0.0 +2013-07-07,31.351350784301758,32.90540313720703,31.351350784301758,32.364864349365234,1885522.0 +2013-07-08,32.432430267333984,32.77027130126953,32.0945930480957,32.22972869873047,580199.0 +2013-07-09,32.16216278076172,32.364864349365234,31.891891479492188,32.297298431396484,570232.0 +2013-07-10,32.22972869873047,32.56756591796875,32.22972869873047,32.432430267333984,461323.0 +2013-07-11,,,,, +2013-07-14,32.5,33.17567443847656,32.432430267333984,32.56756591796875,772708.0 +2013-07-15,32.56756591796875,32.56756591796875,32.297298431396484,32.432430267333984,355370.0 +2013-07-16,32.56756591796875,32.56756591796875,32.22972869873047,32.364864349365234,306624.0 +2013-07-17,32.22972869873047,32.364864349365234,31.95945930480957,32.297298431396484,312889.0 +2013-07-18,,,,, +2013-07-21,32.02702713012695,32.56756591796875,31.891891479492188,32.5,406691.0 +2013-07-22,32.432430267333984,33.783782958984375,32.297298431396484,33.24324417114258,975892.0 +2013-07-23,33.24324417114258,33.513511657714844,33.0405387878418,33.31081008911133,350935.0 +2013-07-24,33.10810852050781,33.24324417114258,32.90540313720703,33.17567443847656,1184356.0 +2013-07-25,33.17567443847656,33.17567443847656,33.17567443847656,33.17567443847656,0.0 +2013-07-28,33.0405387878418,33.64864730834961,33.0405387878418,33.445945739746094,366561.0 +2013-07-29,33.31081008911133,33.64864730834961,33.31081008911133,33.513511657714844,370890.0 +2013-07-30,33.783782958984375,33.783782958984375,33.378379821777344,33.445945739746094,238961.0 +2013-07-31,33.445945739746094,33.783782958984375,33.24324417114258,33.716217041015625,534478.0 +2013-08-01,33.513511657714844,33.783782958984375,33.513511657714844,33.64864730834961,243851.0 +2013-08-04,33.783782958984375,34.18918991088867,33.58108139038086,34.054054260253906,477110.0 +2013-08-05,33.783782958984375,34.5945930480957,33.783782958984375,33.91891860961914,451602.0 +2013-08-11,33.91891860961914,33.91891860961914,33.91891860961914,33.91891860961914,0.0 +2013-08-13,34.32432556152344,34.45945739746094,33.91891860961914,34.054054260253906,203254.0 +2013-08-14,33.91891860961914,34.054054260253906,33.783782958984375,33.91891860961914,151261.0 +2013-08-15,33.91891860961914,34.18918991088867,33.91891860961914,34.18918991088867,168501.0 +2013-08-18,,,,, +2013-08-19,34.054054260253906,36.48648452758789,33.91891860961914,35.81081008911133,746645.0 +2013-08-20,35.81081008911133,36.08108139038086,35.0,35.81081008911133,1495893.0 +2013-08-21,35.67567443847656,38.513511657714844,35.40540313720703,37.97297286987305,2046757.0 +2013-08-22,37.97297286987305,37.97297286987305,36.89189147949219,37.16216278076172,1104447.0 +2013-08-25,36.75675582885742,37.432430267333984,36.08108139038086,36.08108139038086,561716.0 +2013-08-26,36.08108139038086,37.16216278076172,35.40540313720703,36.621620178222656,946064.0 +2013-08-27,35.945945739746094,35.945945739746094,33.513511657714844,34.32432556152344,1484500.0 +2013-08-28,33.0405387878418,35.40540313720703,32.97297286987305,34.5945930480957,1233736.0 +2013-08-29,34.72972869873047,36.08108139038086,34.72972869873047,34.864864349365234,825757.0 +2013-09-01,35.945945739746094,36.216217041015625,35.27027130126953,35.945945739746094,479857.0 +2013-09-02,35.81081008911133,35.81081008911133,35.0,35.135135650634766,733280.0 +2013-09-03,35.135135650634766,35.5405387878418,33.64864730834961,33.64864730834961,1236268.0 +2013-09-04,33.378379821777344,33.513511657714844,31.351350784301758,32.635135650634766,2162743.0 +2013-09-05,32.297298431396484,33.0405387878418,32.0945930480957,32.432430267333984,536940.0 +2013-09-08,32.77027130126953,33.513511657714844,32.635135650634766,32.702701568603516,410902.0 +2013-09-09,32.56756591796875,32.90540313720703,32.16216278076172,32.90540313720703,176227.0 +2013-09-10,34.054054260253906,34.72972869873047,33.783782958984375,34.45945739746094,744764.0 +2013-09-11,35.27027130126953,35.40540313720703,34.72972869873047,34.864864349365234,728087.0 +2013-09-12,35.27027130126953,35.40540313720703,34.864864349365234,34.864864349365234,380586.0 +2013-09-15,35.27027130126953,35.5405387878418,35.135135650634766,35.5405387878418,347708.0 +2013-09-16,35.5405387878418,35.67567443847656,35.27027130126953,35.5405387878418,519321.0 +2013-09-17,35.27027130126953,35.40540313720703,34.864864349365234,35.135135650634766,654911.0 +2013-09-18,35.27027130126953,35.27027130126953,34.864864349365234,35.0,238443.0 +2013-09-19,35.135135650634766,35.27027130126953,34.864864349365234,34.864864349365234,234380.0 +2013-09-24,35.0,35.135135650634766,34.72972869873047,34.864864349365234,444418.0 +2013-09-25,34.864864349365234,34.864864349365234,34.864864349365234,34.864864349365234,0.0 +2013-09-26,34.864864349365234,34.864864349365234,34.45945739746094,34.864864349365234,243505.0 +2013-09-29,34.72972869873047,34.72972869873047,34.18918991088867,34.18918991088867,275331.0 +2013-09-30,34.18918991088867,34.864864349365234,33.91891860961914,34.72972869873047,318069.0 +2013-10-01,34.72972869873047,34.864864349365234,34.32432556152344,34.5945930480957,321643.0 +2013-10-02,34.72972869873047,34.72972869873047,34.45945739746094,34.45945739746094,185387.0 +2013-10-03,34.5945930480957,34.5945930480957,34.45945739746094,34.45945739746094,95467.0 +2013-10-06,34.32432556152344,34.32432556152344,33.64864730834961,34.054054260253906,302235.0 +2013-10-07,33.783782958984375,34.32432556152344,33.783782958984375,33.91891860961914,184261.0 +2013-10-08,33.91891860961914,33.91891860961914,32.702701568603516,32.77027130126953,482600.0 +2013-10-09,32.77027130126953,32.83783721923828,32.5,32.702701568603516,317758.0 +2013-10-10,32.56756591796875,32.97297286987305,32.5,32.83783721923828,376161.0 +2013-10-13,32.83783721923828,32.83783721923828,32.83783721923828,32.83783721923828,0.0 +2013-10-20,33.24324417114258,33.716217041015625,33.24324417114258,33.31081008911133,241015.0 +2013-10-21,33.31081008911133,33.31081008911133,32.97297286987305,33.17567443847656,330689.0 +2013-10-22,33.10810852050781,33.31081008911133,32.83783721923828,33.0405387878418,543561.0 +2013-10-23,33.10810852050781,33.10810852050781,32.77027130126953,32.90540313720703,328816.0 +2013-10-24,32.77027130126953,33.10810852050781,32.77027130126953,33.10810852050781,331319.0 +2013-10-27,32.90540313720703,32.97297286987305,32.77027130126953,32.83783721923828,342144.0 +2013-10-28,32.77027130126953,32.77027130126953,32.297298431396484,32.364864349365234,654801.0 +2013-10-29,32.297298431396484,32.297298431396484,31.95945930480957,32.22972869873047,400237.0 +2013-10-30,32.364864349365234,32.432430267333984,32.16216278076172,32.432430267333984,284295.0 +2013-10-31,33.10810852050781,33.716217041015625,32.90540313720703,33.64864730834961,1620380.0 +2013-11-03,33.91891860961914,34.32432556152344,33.716217041015625,33.783782958984375,882236.0 +2013-11-04,33.91891860961914,33.91891860961914,33.58108139038086,33.783782958984375,416981.0 +2013-11-05,33.783782958984375,34.32432556152344,33.783782958984375,34.054054260253906,867650.0 +2013-11-06,32.635135650634766,33.17567443847656,32.56756591796875,32.97297286987305,897757.0 +2013-11-07,33.0405387878418,33.0405387878418,32.83783721923828,32.97297286987305,447961.0 +2013-11-10,32.97297286987305,33.0405387878418,32.83783721923828,32.90540313720703,446163.0 +2013-11-11,32.90540313720703,33.0405387878418,32.83783721923828,32.90540313720703,164415.0 +2013-11-12,32.90540313720703,33.17567443847656,32.83783721923828,33.0405387878418,426458.0 +2013-11-13,32.97297286987305,33.17567443847656,32.90540313720703,32.97297286987305,264467.0 +2013-11-14,32.97297286987305,33.0405387878418,32.90540313720703,32.97297286987305,304598.0 +2013-11-17,33.0405387878418,33.17567443847656,32.97297286987305,33.10810852050781,339096.0 +2013-11-18,33.10810852050781,33.10810852050781,32.83783721923828,32.90540313720703,639298.0 +2013-11-19,32.97297286987305,32.97297286987305,32.702701568603516,32.702701568603516,516740.0 +2013-11-20,32.702701568603516,32.77027130126953,32.56756591796875,32.635135650634766,352734.0 +2013-11-21,32.635135650634766,32.635135650634766,32.432430267333984,32.56756591796875,532602.0 +2013-11-24,32.56756591796875,32.635135650634766,32.22972869873047,32.364864349365234,541874.0 +2013-11-25,32.297298431396484,32.432430267333984,31.95945930480957,32.0945930480957,392268.0 +2013-11-26,31.95945930480957,32.02702713012695,31.554054260253906,31.756755828857422,386644.0 +2013-11-27,31.621620178222656,31.824323654174805,31.351350784301758,31.351350784301758,663260.0 +2013-11-28,31.41891860961914,31.486486434936523,31.08108139038086,31.216215133666992,563553.0 +2013-12-01,31.41891860961914,31.486486434936523,30.945945739746094,31.013513565063477,885836.0 +2013-12-02,31.013513565063477,31.08108139038086,30.87837791442871,31.013513565063477,431433.0 +2013-12-03,31.08108139038086,31.08108139038086,30.405405044555664,30.54054069519043,705206.0 +2013-12-04,30.608108520507812,30.743242263793945,30.135135650634766,30.405405044555664,915093.0 +2013-12-05,30.54054069519043,30.54054069519043,30.33783721923828,30.405405044555664,476268.0 +2013-12-08,30.675674438476562,30.743242263793945,30.405405044555664,30.405405044555664,492484.0 +2013-12-09,30.472972869873047,30.54054069519043,30.33783721923828,30.54054069519043,718873.0 +2013-12-10,30.54054069519043,30.675674438476562,30.405405044555664,30.472972869873047,539932.0 +2013-12-11,30.54054069519043,30.675674438476562,30.405405044555664,30.54054069519043,508833.0 +2013-12-12,30.608108520507812,30.608108520507812,30.405405044555664,30.608108520507812,372937.0 +2013-12-15,30.472972869873047,30.608108520507812,30.405405044555664,30.472972869873047,499420.0 +2013-12-16,30.472972869873047,30.54054069519043,30.33783721923828,30.405405044555664,495339.0 +2013-12-17,30.472972869873047,30.54054069519043,30.405405044555664,30.472972869873047,522456.0 +2013-12-18,30.472972869873047,30.945945739746094,30.405405044555664,30.608108520507812,1022239.0 +2013-12-19,30.743242263793945,30.810810089111328,30.54054069519043,30.608108520507812,307438.0 +2013-12-22,30.608108520507812,31.08108139038086,30.608108520507812,31.08108139038086,616648.0 +2013-12-23,31.08108139038086,31.41891860961914,31.013513565063477,31.08108139038086,1638202.0 +2013-12-24,31.14864730834961,31.14864730834961,30.810810089111328,30.945945739746094,857033.0 +2013-12-25,30.810810089111328,31.14864730834961,30.810810089111328,31.08108139038086,406834.0 +2013-12-26,31.08108139038086,31.08108139038086,30.87837791442871,30.87837791442871,335977.0 +2013-12-29,30.87837791442871,31.013513565063477,30.810810089111328,30.945945739746094,463701.0 +2013-12-30,30.945945739746094,31.14864730834961,30.87837791442871,31.08108139038086,390882.0 +2013-12-31,31.14864730834961,31.14864730834961,30.945945739746094,31.013513565063477,159136.0 +2014-01-01,31.013513565063477,31.891891479492188,30.945945739746094,31.689189910888672,1348880.0 +2014-01-02,31.689189910888672,31.756755828857422,31.41891860961914,31.689189910888672,1038003.0 +2014-01-05,31.689189910888672,31.824323654174805,31.621620178222656,31.689189910888672,496930.0 +2014-01-06,31.621620178222656,31.891891479492188,31.486486434936523,31.689189910888672,769617.0 +2014-01-07,31.621620178222656,32.16216278076172,31.554054260253906,32.16216278076172,642238.0 +2014-01-08,32.22972869873047,32.77027130126953,32.16216278076172,32.77027130126953,1242878.0 +2014-01-09,32.702701568603516,32.90540313720703,32.432430267333984,32.77027130126953,594371.0 +2014-01-12,32.635135650634766,32.90540313720703,32.635135650634766,32.83783721923828,333566.0 +2014-01-13,32.702701568603516,32.77027130126953,32.5,32.702701568603516,537875.0 +2014-01-14,32.702701568603516,32.702701568603516,32.702701568603516,32.702701568603516,0.0 +2014-01-15,32.56756591796875,33.24324417114258,32.56756591796875,33.10810852050781,789673.0 +2014-01-16,33.17567443847656,34.18918991088867,33.17567443847656,33.783782958984375,1689731.0 +2014-01-19,33.513511657714844,33.91891860961914,32.97297286987305,33.58108139038086,597405.0 +2014-01-20,33.445945739746094,33.445945739746094,32.16216278076172,32.16216278076172,1093243.0 +2014-01-21,32.02702713012695,32.56756591796875,31.689189910888672,32.16216278076172,844549.0 +2014-01-22,32.02702713012695,32.297298431396484,31.891891479492188,31.95945930480957,334167.0 +2014-01-23,31.95945930480957,32.297298431396484,31.824323654174805,31.824323654174805,923197.0 +2014-01-26,31.621620178222656,31.756755828857422,31.216215133666992,31.756755828857422,676985.0 +2014-01-27,31.621620178222656,31.756755828857422,31.486486434936523,31.554054260253906,529154.0 +2014-01-28,31.486486434936523,31.621620178222656,31.486486434936523,31.554054260253906,226970.0 +2014-01-29,31.621620178222656,31.689189910888672,31.554054260253906,31.689189910888672,206603.0 +2014-01-30,31.689189910888672,31.756755828857422,31.554054260253906,31.621620178222656,339114.0 +2014-02-02,31.621620178222656,31.756755828857422,31.554054260253906,31.756755828857422,332301.0 +2014-02-03,31.756755828857422,31.95945930480957,31.689189910888672,31.756755828857422,971256.0 +2014-02-04,31.689189910888672,32.02702713012695,31.554054260253906,31.891891479492188,885890.0 +2014-02-05,31.891891479492188,32.0945930480957,31.756755828857422,32.0945930480957,572225.0 +2014-02-06,32.02702713012695,32.297298431396484,32.02702713012695,32.0945930480957,527673.0 +2014-02-09,32.16216278076172,32.5,32.16216278076172,32.5,1014827.0 +2014-02-10,32.56756591796875,32.702701568603516,32.364864349365234,32.432430267333984,458939.0 +2014-02-11,32.364864349365234,32.364864349365234,31.756755828857422,31.891891479492188,943110.0 +2014-02-12,31.95945930480957,32.16216278076172,31.824323654174805,31.891891479492188,810644.0 +2014-02-13,31.891891479492188,32.02702713012695,31.891891479492188,32.02702713012695,233010.0 +2014-02-16,31.95945930480957,32.02702713012695,31.824323654174805,31.95945930480957,410779.0 +2014-02-17,31.891891479492188,31.95945930480957,31.689189910888672,31.756755828857422,974136.0 +2014-02-18,31.756755828857422,31.891891479492188,31.756755828857422,31.891891479492188,289683.0 +2014-02-19,31.891891479492188,31.891891479492188,31.756755828857422,31.824323654174805,238052.0 +2014-02-20,31.689189910888672,31.824323654174805,31.554054260253906,31.554054260253906,813750.0 +2014-02-23,31.554054260253906,31.689189910888672,31.351350784301758,31.554054260253906,578423.0 +2014-02-24,31.554054260253906,31.554054260253906,31.351350784301758,31.554054260253906,747164.0 +2014-02-25,31.486486434936523,31.554054260253906,31.351350784301758,31.486486434936523,439220.0 +2014-02-26,31.486486434936523,31.486486434936523,31.216215133666992,31.351350784301758,466040.0 +2014-02-27,31.351350784301758,31.41891860961914,31.283782958984375,31.351350784301758,601522.0 +2014-03-02,31.41891860961914,31.756755828857422,31.216215133666992,31.351350784301758,758359.0 +2014-03-03,31.216215133666992,31.351350784301758,31.14864730834961,31.216215133666992,396093.0 +2014-03-04,31.283782958984375,31.41891860961914,31.216215133666992,31.283782958984375,745746.0 +2014-03-05,31.216215133666992,31.283782958984375,30.87837791442871,30.945945739746094,1426276.0 +2014-03-06,31.013513565063477,31.14864730834961,30.87837791442871,31.013513565063477,1500505.0 +2014-03-09,31.08108139038086,31.216215133666992,31.013513565063477,31.14864730834961,733471.0 +2014-03-10,31.14864730834961,31.216215133666992,31.013513565063477,31.08108139038086,691299.0 +2014-03-11,31.08108139038086,31.14864730834961,31.013513565063477,31.013513565063477,567210.0 +2014-03-12,31.013513565063477,31.013513565063477,30.87837791442871,30.945945739746094,817532.0 +2014-03-13,30.945945739746094,30.945945739746094,30.945945739746094,30.945945739746094,0.0 +2014-03-16,31.08108139038086,31.216215133666992,31.013513565063477,31.14864730834961,314150.0 +2014-03-17,31.14864730834961,31.41891860961914,31.14864730834961,31.351350784301758,665846.0 +2014-03-18,31.351350784301758,31.41891860961914,31.216215133666992,31.41891860961914,757990.0 +2014-03-19,31.351350784301758,31.351350784301758,31.14864730834961,31.283782958984375,447652.0 +2014-03-20,31.216215133666992,31.283782958984375,31.08108139038086,31.216215133666992,402195.0 +2014-03-23,31.14864730834961,31.41891860961914,31.14864730834961,31.41891860961914,609020.0 +2014-03-24,31.351350784301758,31.41891860961914,31.283782958984375,31.351350784301758,393219.0 +2014-03-25,31.351350784301758,31.41891860961914,31.283782958984375,31.283782958984375,399847.0 +2014-03-26,31.351350784301758,31.621620178222656,31.283782958984375,31.621620178222656,578529.0 +2014-03-27,31.621620178222656,31.621620178222656,31.283782958984375,31.41891860961914,957091.0 +2014-03-30,31.41891860961914,31.554054260253906,31.351350784301758,31.351350784301758,453818.0 +2014-03-31,31.351350784301758,31.41891860961914,31.283782958984375,31.41891860961914,185953.0 +2014-04-01,31.41891860961914,31.554054260253906,31.351350784301758,31.554054260253906,295134.0 +2014-04-02,31.486486434936523,31.621620178222656,31.41891860961914,31.554054260253906,444318.0 +2014-04-03,31.486486434936523,31.689189910888672,31.41891860961914,31.486486434936523,899839.0 +2014-04-06,31.486486434936523,31.486486434936523,31.283782958984375,31.41891860961914,710905.0 +2014-04-07,31.351350784301758,31.41891860961914,31.216215133666992,31.41891860961914,349015.0 +2014-04-08,31.351350784301758,31.486486434936523,31.351350784301758,31.41891860961914,420838.0 +2014-04-09,31.41891860961914,31.554054260253906,31.08108139038086,31.283782958984375,900301.0 +2014-04-10,31.351350784301758,31.351350784301758,31.14864730834961,31.283782958984375,525459.0 +2014-04-13,31.14864730834961,31.14864730834961,30.945945739746094,31.14864730834961,433073.0 +2014-04-14,31.08108139038086,31.14864730834961,31.013513565063477,31.08108139038086,316338.0 +2014-04-15,31.14864730834961,31.216215133666992,31.08108139038086,31.14864730834961,419055.0 +2014-04-16,31.14864730834961,31.486486434936523,31.08108139038086,31.41891860961914,1090589.0 +2014-04-17,31.486486434936523,31.621620178222656,31.351350784301758,31.41891860961914,742860.0 +2014-04-20,32.16216278076172,32.432430267333984,31.824323654174805,31.824323654174805,3217944.0 +2014-04-21,31.891891479492188,32.02702713012695,31.756755828857422,31.824323654174805,890407.0 +2014-04-22,31.891891479492188,31.95945930480957,31.756755828857422,31.891891479492188,798036.0 +2014-04-23,32.02702713012695,32.297298431396484,31.891891479492188,31.891891479492188,1189615.0 +2014-04-24,32.02702713012695,32.702701568603516,31.824323654174805,32.297298431396484,1619244.0 +2014-04-27,32.364864349365234,33.10810852050781,32.364864349365234,32.90540313720703,2120278.0 +2014-04-28,32.77027130126953,33.378379821777344,32.56756591796875,32.97297286987305,2098810.0 +2014-04-29,33.0405387878418,33.10810852050781,32.90540313720703,32.97297286987305,515603.0 +2014-04-30,32.90540313720703,33.445945739746094,32.90540313720703,33.378379821777344,802066.0 +2014-05-01,33.378379821777344,35.5405387878418,33.378379821777344,34.45945739746094,3410658.0 +2014-05-04,34.864864349365234,35.81081008911133,34.5945930480957,35.5405387878418,2590050.0 +2014-05-05,35.81081008911133,35.945945739746094,35.135135650634766,35.40540313720703,1047794.0 +2014-05-06,35.5405387878418,36.48648452758789,35.40540313720703,35.945945739746094,1744525.0 +2014-05-07,35.67567443847656,36.216217041015625,35.67567443847656,35.67567443847656,652272.0 +2014-05-08,35.67567443847656,35.81081008911133,35.27027130126953,35.5405387878418,666520.0 +2014-05-11,35.5405387878418,35.5405387878418,35.135135650634766,35.27027130126953,560825.0 +2014-05-12,35.27027130126953,35.5405387878418,35.135135650634766,35.40540313720703,331103.0 +2014-05-13,35.5405387878418,35.67567443847656,35.27027130126953,35.40540313720703,460548.0 +2014-05-14,35.5405387878418,35.5405387878418,35.135135650634766,35.135135650634766,409809.0 +2014-05-15,35.135135650634766,35.40540313720703,34.864864349365234,35.40540313720703,448912.0 +2014-05-18,35.5405387878418,36.89189147949219,35.5405387878418,36.48648452758789,1277371.0 +2014-05-19,36.216217041015625,36.48648452758789,35.40540313720703,35.945945739746094,669918.0 +2014-05-20,35.945945739746094,36.35135269165039,35.81081008911133,35.945945739746094,457384.0 +2014-05-21,35.945945739746094,36.08108139038086,35.5405387878418,35.945945739746094,484367.0 +2014-05-22,35.945945739746094,37.97297286987305,35.945945739746094,37.16216278076172,2066427.0 +2014-05-25,37.16216278076172,38.91891860961914,37.02702713012695,38.91891860961914,2132315.0 +2014-05-26,38.64864730834961,39.32432556152344,38.378379821777344,39.054054260253906,1392054.0 +2014-05-27,38.91891860961914,40.40540313720703,38.91891860961914,40.40540313720703,2427817.0 +2014-05-28,40.40540313720703,40.5405387878418,39.45945739746094,39.72972869873047,1513633.0 +2014-05-29,39.72972869873047,39.864864349365234,38.64864730834961,39.45945739746094,906586.0 +2014-06-01,39.45945739746094,39.864864349365234,39.18918991088867,39.72972869873047,310808.0 +2014-06-02,39.72972869873047,40.0,39.5945930480957,40.0,316060.0 +2014-06-03,39.864864349365234,41.216217041015625,39.72972869873047,41.08108139038086,1468580.0 +2014-06-04,40.81081008911133,42.16216278076172,40.81081008911133,40.945945739746094,1004154.0 +2014-06-05,40.945945739746094,41.08108139038086,40.27027130126953,40.5405387878418,1142474.0 +2014-06-08,40.67567443847656,41.75675582885742,39.864864349365234,41.48648452758789,1426157.0 +2014-06-09,41.621620178222656,42.56756591796875,41.35135269165039,41.89189147949219,2581618.0 +2014-06-10,42.297298431396484,42.432430267333984,41.35135269165039,41.89189147949219,688345.0 +2014-06-11,41.75675582885742,41.89189147949219,41.216217041015625,41.621620178222656,797122.0 +2014-06-12,41.75675582885742,41.75675582885742,40.945945739746094,41.621620178222656,446578.0 +2014-06-15,40.945945739746094,41.216217041015625,40.67567443847656,41.08108139038086,401588.0 +2014-06-16,40.81081008911133,40.81081008911133,39.45945739746094,40.81081008911133,1007757.0 +2014-06-17,39.45945739746094,41.216217041015625,39.45945739746094,40.40540313720703,1113106.0 +2014-06-18,40.67567443847656,42.02702713012695,40.40540313720703,41.89189147949219,2150266.0 +2014-06-19,41.75675582885742,41.89189147949219,40.67567443847656,40.67567443847656,586393.0 +2014-06-22,40.81081008911133,41.48648452758789,40.5405387878418,41.48648452758789,300010.0 +2014-06-23,40.945945739746094,41.216217041015625,39.864864349365234,40.27027130126953,373241.0 +2014-06-24,40.27027130126953,40.27027130126953,38.783782958984375,39.5945930480957,514425.0 +2014-06-25,39.5945930480957,40.27027130126953,39.45945739746094,40.0,294676.0 +2014-06-26,40.0,40.40540313720703,40.0,40.135135650634766,169018.0 +2014-06-29,40.135135650634766,40.135135650634766,39.45945739746094,39.72972869873047,467968.0 +2014-06-30,39.5945930480957,39.864864349365234,39.18918991088867,39.32432556152344,326769.0 +2014-07-01,39.18918991088867,39.864864349365234,38.91891860961914,39.72972869873047,211003.0 +2014-07-02,39.5945930480957,40.5405387878418,39.45945739746094,40.0,308650.0 +2014-07-03,39.864864349365234,40.0,39.45945739746094,39.5945930480957,323866.0 +2014-07-06,39.5945930480957,40.0,39.32432556152344,39.45945739746094,430958.0 +2014-07-07,39.5945930480957,39.72972869873047,39.18918991088867,39.32432556152344,279882.0 +2014-07-08,39.32432556152344,39.32432556152344,38.91891860961914,39.054054260253906,182764.0 +2014-07-09,38.91891860961914,38.91891860961914,38.378379821777344,38.64864730834961,206204.0 +2014-07-10,38.64864730834961,38.91891860961914,38.513511657714844,38.64864730834961,324186.0 +2014-07-13,38.783782958984375,39.054054260253906,38.513511657714844,38.91891860961914,126399.0 +2014-07-14,38.91891860961914,39.32432556152344,38.64864730834961,38.91891860961914,144032.0 +2014-07-15,38.91891860961914,39.054054260253906,38.783782958984375,38.783782958984375,112860.0 +2014-07-16,38.783782958984375,39.18918991088867,38.783782958984375,38.91891860961914,123651.0 +2014-07-17,38.783782958984375,38.91891860961914,38.513511657714844,38.91891860961914,152425.0 +2014-07-20,38.91891860961914,38.91891860961914,38.10810852050781,38.24324417114258,127741.0 +2014-07-21,38.24324417114258,38.513511657714844,38.10810852050781,38.513511657714844,100731.0 +2014-07-22,38.783782958984375,39.18918991088867,38.64864730834961,38.64864730834961,438614.0 +2014-07-23,39.054054260253906,39.18918991088867,38.783782958984375,39.054054260253906,247777.0 +2014-07-24,39.18918991088867,39.18918991088867,38.783782958984375,38.91891860961914,212417.0 +2014-08-03,39.18918991088867,39.864864349365234,38.783782958984375,39.32432556152344,221645.0 +2014-08-04,39.45945739746094,39.45945739746094,39.32432556152344,39.45945739746094,147286.0 +2014-08-05,39.45945739746094,39.45945739746094,38.91891860961914,39.054054260253906,623601.0 +2014-08-06,39.054054260253906,39.054054260253906,38.783782958984375,38.91891860961914,198710.0 +2014-08-07,38.783782958984375,39.18918991088867,38.64864730834961,39.054054260253906,318843.0 +2014-08-10,39.18918991088867,39.18918991088867,38.64864730834961,38.783782958984375,444199.0 +2014-08-11,39.054054260253906,39.45945739746094,38.783782958984375,39.32432556152344,674000.0 +2014-08-12,39.32432556152344,39.72972869873047,39.18918991088867,39.45945739746094,765330.0 +2014-08-13,39.45945739746094,40.67567443847656,39.45945739746094,40.27027130126953,1329102.0 +2014-08-14,40.40540313720703,40.5405387878418,40.0,40.135135650634766,815904.0 +2014-08-17,40.135135650634766,40.135135650634766,39.72972869873047,39.864864349365234,354618.0 +2014-08-18,39.864864349365234,40.135135650634766,39.72972869873047,39.864864349365234,488232.0 +2014-08-19,39.72972869873047,40.5405387878418,39.72972869873047,40.27027130126953,486098.0 +2014-08-20,40.5405387878418,40.945945739746094,40.5405387878418,40.67567443847656,497252.0 +2014-08-21,40.81081008911133,41.08108139038086,40.67567443847656,40.945945739746094,411768.0 +2014-08-24,41.216217041015625,41.621620178222656,41.08108139038086,41.216217041015625,388609.0 +2014-08-25,41.48648452758789,41.48648452758789,40.945945739746094,41.48648452758789,619029.0 +2014-08-26,41.621620178222656,41.621620178222656,41.216217041015625,41.35135269165039,407478.0 +2014-08-27,41.48648452758789,41.75675582885742,41.35135269165039,41.48648452758789,537721.0 +2014-08-28,41.35135269165039,43.24324417114258,41.35135269165039,43.24324417114258,842276.0 +2014-08-31,43.378379821777344,43.64864730834961,42.432430267333984,42.702701568603516,829503.0 +2014-09-01,42.702701568603516,43.24324417114258,42.432430267333984,43.10810852050781,1696654.0 +2014-09-02,43.10810852050781,43.10810852050781,42.56756591796875,42.702701568603516,466466.0 +2014-09-03,42.702701568603516,42.97297286987305,42.297298431396484,42.702701568603516,231309.0 +2014-09-04,42.56756591796875,42.83783721923828,42.432430267333984,42.702701568603516,426144.0 +2014-09-07,42.56756591796875,42.83783721923828,42.16216278076172,42.56756591796875,559474.0 +2014-09-08,42.297298431396484,42.56756591796875,42.02702713012695,42.16216278076172,491274.0 +2014-09-09,42.16216278076172,42.297298431396484,41.89189147949219,42.16216278076172,303585.0 +2014-09-10,42.02702713012695,42.16216278076172,41.48648452758789,41.621620178222656,349635.0 +2014-09-11,41.48648452758789,41.48648452758789,40.945945739746094,41.216217041015625,672188.0 +2014-09-14,41.08108139038086,41.216217041015625,40.5405387878418,40.5405387878418,461536.0 +2014-09-15,40.5405387878418,40.5405387878418,39.864864349365234,39.864864349365234,447277.0 +2014-09-16,39.864864349365234,40.27027130126953,39.5945930480957,40.135135650634766,407651.0 +2014-09-17,40.5405387878418,40.81081008911133,39.864864349365234,40.5405387878418,952335.0 +2014-09-18,40.40540313720703,40.945945739746094,40.27027130126953,40.5405387878418,904097.0 +2014-09-21,40.67567443847656,41.08108139038086,40.40540313720703,40.5405387878418,1320475.0 +2014-09-22,40.5405387878418,40.5405387878418,40.0,40.40540313720703,618640.0 +2014-09-24,40.27027130126953,40.27027130126953,37.97297286987305,38.513511657714844,2216140.0 +2014-09-25,38.783782958984375,38.91891860961914,38.378379821777344,38.783782958984375,1598095.0 +2014-09-28,38.783782958984375,39.32432556152344,38.513511657714844,39.054054260253906,1146333.0 +2014-09-29,39.054054260253906,40.135135650634766,39.054054260253906,40.0,1067080.0 +2014-09-30,40.0,40.40540313720703,39.72972869873047,40.135135650634766,604454.0 +2014-10-01,40.0,40.0,39.45945739746094,39.72972869873047,502471.0 +2014-10-02,39.32432556152344,39.72972869873047,39.18918991088867,39.32432556152344,1006114.0 +2014-10-12,38.513511657714844,38.513511657714844,36.48648452758789,36.48648452758789,702228.0 +2014-10-13,36.48648452758789,37.297298431396484,35.945945739746094,36.35135269165039,1899210.0 +2014-10-14,36.216217041015625,36.216217041015625,33.783782958984375,34.45945739746094,3355388.0 +2014-10-15,34.45945739746094,34.5945930480957,33.10810852050781,33.24324417114258,1532680.0 +2014-10-16,32.635135650634766,32.97297286987305,31.08108139038086,31.824323654174805,2019312.0 +2014-10-19,33.378379821777344,33.716217041015625,32.432430267333984,33.64864730834961,2847747.0 +2014-10-20,34.054054260253906,35.945945739746094,33.783782958984375,35.40540313720703,2442118.0 +2014-10-21,35.27027130126953,36.621620178222656,35.135135650634766,36.48648452758789,1285305.0 +2014-10-22,36.48648452758789,36.89189147949219,35.5405387878418,36.48648452758789,1032800.0 +2014-10-23,35.81081008911133,36.75675582885742,35.40540313720703,36.621620178222656,637217.0 +2014-10-26,36.75675582885742,37.56756591796875,36.48648452758789,37.432430267333984,719003.0 +2014-10-27,38.10810852050781,38.10810852050781,36.89189147949219,37.97297286987305,605868.0 +2014-10-28,37.702701568603516,37.83783721923828,37.297298431396484,37.432430267333984,511141.0 +2014-10-29,37.702701568603516,37.83783721923828,36.89189147949219,37.297298431396484,518925.0 +2014-10-30,37.83783721923828,38.10810852050781,37.16216278076172,37.83783721923828,1017510.0 +2014-11-02,38.10810852050781,38.378379821777344,38.10810852050781,38.378379821777344,591794.0 +2014-11-03,36.75675582885742,37.16216278076172,36.621620178222656,37.16216278076172,713636.0 +2014-11-04,36.89189147949219,37.02702713012695,35.81081008911133,36.08108139038086,394443.0 +2014-11-05,35.81081008911133,35.81081008911133,33.91891860961914,35.5405387878418,644392.0 +2014-11-06,35.135135650634766,36.216217041015625,35.0,36.08108139038086,860205.0 +2014-11-09,36.216217041015625,36.48648452758789,35.67567443847656,36.35135269165039,296513.0 +2014-11-10,36.35135269165039,36.75675582885742,36.216217041015625,36.75675582885742,118088.0 +2014-11-11,36.48648452758789,36.48648452758789,36.08108139038086,36.35135269165039,267937.0 +2014-11-12,36.08108139038086,36.621620178222656,36.08108139038086,36.216217041015625,298894.0 +2014-11-13,36.08108139038086,36.216217041015625,35.81081008911133,36.08108139038086,279549.0 +2014-11-16,35.945945739746094,35.945945739746094,35.40540313720703,35.40540313720703,349835.0 +2014-11-17,35.135135650634766,35.27027130126953,34.054054260253906,34.32432556152344,509511.0 +2014-11-18,34.5945930480957,35.135135650634766,34.45945739746094,35.135135650634766,473490.0 +2014-11-19,35.135135650634766,35.135135650634766,34.5945930480957,34.5945930480957,557936.0 +2014-11-20,34.72972869873047,34.864864349365234,34.45945739746094,34.72972869873047,760056.0 +2014-11-23,34.864864349365234,35.135135650634766,34.5945930480957,35.0,820662.0 +2014-11-24,34.864864349365234,34.864864349365234,34.45945739746094,34.5945930480957,195984.0 +2014-11-25,34.45945739746094,34.45945739746094,33.783782958984375,33.91891860961914,413712.0 +2014-11-26,33.783782958984375,33.783782958984375,32.702701568603516,33.10810852050781,464013.0 +2014-11-27,33.17567443847656,33.783782958984375,32.83783721923828,33.58108139038086,380828.0 +2014-11-30,31.756755828857422,32.83783721923828,31.216215133666992,32.02702713012695,362497.0 +2014-12-01,31.756755828857422,33.10810852050781,31.756755828857422,32.83783721923828,564815.0 +2014-12-02,33.64864730834961,33.64864730834961,33.10810852050781,33.10810852050781,511189.0 +2014-12-03,32.97297286987305,33.445945739746094,32.90540313720703,33.10810852050781,365908.0 +2014-12-04,33.17567443847656,33.31081008911133,33.0405387878418,33.10810852050781,352075.0 +2014-12-07,33.10810852050781,33.24324417114258,32.97297286987305,32.97297286987305,485084.0 +2014-12-08,32.97297286987305,32.97297286987305,32.432430267333984,32.56756591796875,515947.0 +2014-12-09,32.02702713012695,32.02702713012695,31.08108139038086,31.824323654174805,601865.0 +2014-12-10,31.891891479492188,32.0945930480957,31.216215133666992,31.283782958984375,426478.0 +2014-12-11,31.08108139038086,31.351350784301758,30.743242263793945,31.216215133666992,678562.0 +2014-12-14,30.472972869873047,30.472972869873047,29.45945930480957,29.72972869873047,1216302.0 +2014-12-15,30.0,30.2702693939209,27.702701568603516,28.91891860961914,424683.0 +2014-12-16,27.702701568603516,27.972972869873047,25.810810089111328,25.810810089111328,684497.0 +2014-12-17,25.945945739746094,27.83783721923828,25.135135650634766,27.567567825317383,656232.0 +2014-12-18,29.66216278076172,30.33783721923828,28.783782958984375,30.33783721923828,705099.0 +2014-12-21,32.297298431396484,32.297298431396484,29.594593048095703,31.351350784301758,1186882.0 +2014-12-22,31.351350784301758,31.891891479492188,30.2702693939209,31.486486434936523,421471.0 +2014-12-23,31.283782958984375,32.297298431396484,31.08108139038086,31.891891479492188,412382.0 +2014-12-24,32.297298431396484,33.10810852050781,32.297298431396484,32.432430267333984,609198.0 +2014-12-25,32.77027130126953,32.90540313720703,31.486486434936523,32.77027130126953,441911.0 +2014-12-28,32.702701568603516,33.378379821777344,32.56756591796875,32.97297286987305,462994.0 +2014-12-29,33.0405387878418,33.17567443847656,32.635135650634766,32.83783721923828,531186.0 +2014-12-30,31.08108139038086,31.756755828857422,30.54054069519043,31.013513565063477,355687.0 +2014-12-31,31.216215133666992,31.283782958984375,29.189189910888672,30.810810089111328,532356.0 +2015-01-01,30.810810089111328,31.621620178222656,30.675674438476562,31.08108139038086,521768.0 +2015-01-04,30.945945739746094,31.216215133666992,30.472972869873047,30.608108520507812,447496.0 +2015-01-05,30.472972869873047,30.472972869873047,29.72972869873047,29.72972869873047,213660.0 +2015-01-06,28.91891860961914,29.72972869873047,28.243242263793945,29.72972869873047,370101.0 +2015-01-07,29.66216278076172,30.0,29.054054260253906,29.72972869873047,503175.0 +2015-01-08,31.08108139038086,31.08108139038086,29.79729652404785,29.932432174682617,1017028.0 +2015-01-11,29.932432174682617,30.0,29.256755828857422,29.45945930480957,1113171.0 +2015-01-12,29.594593048095703,29.594593048095703,28.783782958984375,29.054054260253906,2815452.0 +2015-01-13,28.37837791442871,29.054054260253906,28.243242263793945,28.851350784301758,2167650.0 +2015-01-14,29.121620178222656,29.324323654174805,28.986486434936523,29.189189910888672,1322505.0 +2015-01-15,29.66216278076172,29.864864349365234,28.783782958984375,29.054054260253906,1738522.0 +2015-01-18,29.054054260253906,29.66216278076172,28.986486434936523,29.594593048095703,1255434.0 +2015-01-19,29.72972869873047,29.72972869873047,29.256755828857422,29.256755828857422,753595.0 +2015-01-20,29.189189910888672,29.391891479492188,28.986486434936523,29.256755828857422,422904.0 +2015-01-21,29.256755828857422,29.45945930480957,28.986486434936523,29.121620178222656,958809.0 +2015-01-22,28.783782958984375,29.256755828857422,28.64864730834961,29.121620178222656,454656.0 +2015-01-26,29.45945930480957,29.594593048095703,29.256755828857422,29.594593048095703,620518.0 +2015-01-27,29.594593048095703,30.405405044555664,29.527027130126953,30.33783721923828,605844.0 +2015-01-28,30.54054069519043,31.351350784301758,30.33783721923828,31.08108139038086,1153678.0 +2015-01-29,31.14864730834961,31.41891860961914,30.743242263793945,30.87837791442871,1059978.0 +2015-02-01,32.364864349365234,32.364864349365234,31.486486434936523,31.621620178222656,883107.0 +2015-02-02,31.554054260253906,31.891891479492188,31.216215133666992,31.891891479492188,774387.0 +2015-02-03,31.95945930480957,31.95945930480957,31.486486434936523,31.621620178222656,3042331.0 +2015-02-04,31.824323654174805,31.824323654174805,31.013513565063477,31.14864730834961,1169704.0 +2015-02-05,30.87837791442871,31.14864730834961,30.87837791442871,30.87837791442871,1249172.0 +2015-02-08,31.216215133666992,31.351350784301758,31.013513565063477,31.351350784301758,2586956.0 +2015-02-09,31.351350784301758,31.891891479492188,31.283782958984375,31.891891479492188,1732027.0 +2015-02-10,31.756755828857422,31.891891479492188,31.351350784301758,31.621620178222656,1490923.0 +2015-02-11,31.621620178222656,31.621620178222656,30.405405044555664,30.608108520507812,1248555.0 +2015-02-12,30.87837791442871,31.41891860961914,30.743242263793945,31.283782958984375,952161.0 +2015-02-15,31.689189910888672,32.02702713012695,31.621620178222656,31.824323654174805,980209.0 +2015-02-16,31.824323654174805,32.702701568603516,31.554054260253906,32.297298431396484,3573292.0 +2015-02-17,32.56756591796875,32.635135650634766,31.621620178222656,31.756755828857422,1834175.0 +2015-02-18,31.824323654174805,31.891891479492188,31.283782958984375,31.486486434936523,506406.0 +2015-02-19,31.486486434936523,31.554054260253906,31.08108139038086,31.41891860961914,957839.0 +2015-02-22,31.554054260253906,31.689189910888672,31.351350784301758,31.351350784301758,798782.0 +2015-02-23,31.41891860961914,31.41891860961914,30.810810089111328,30.87837791442871,959525.0 +2015-02-24,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-02-25,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-02-26,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-03-01,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-03-02,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-03-03,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-03-04,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0 +2015-03-05,31.621620178222656,31.689189910888672,31.486486434936523,31.621620178222656,1287557.0 +2015-03-08,32.364864349365234,32.5,32.0945930480957,32.432430267333984,1035854.0 +2015-03-09,32.364864349365234,32.5,32.0945930480957,32.432430267333984,1035854.0 +2015-03-10,32.432430267333984,32.5,32.16216278076172,32.16216278076172,691723.0 +2015-03-11,32.02702713012695,32.02702713012695,31.621620178222656,31.824323654174805,2273447.0 +2015-03-12,31.891891479492188,31.891891479492188,31.689189910888672,31.824323654174805,1078976.0 +2015-03-15,31.554054260253906,31.621620178222656,31.351350784301758,31.486486434936523,1623087.0 +2015-03-16,31.351350784301758,31.554054260253906,30.87837791442871,31.013513565063477,1064423.0 +2015-03-17,30.945945739746094,31.08108139038086,30.405405044555664,30.472972869873047,979808.0 +2015-03-18,30.472972869873047,30.472972869873047,29.189189910888672,30.33783721923828,917624.0 +2015-03-19,30.743242263793945,30.810810089111328,30.202701568603516,30.743242263793945,852261.0 +2015-03-22,30.743242263793945,31.283782958984375,30.743242263793945,31.013513565063477,781373.0 +2015-03-23,31.013513565063477,31.08108139038086,30.743242263793945,30.945945739746094,391941.0 +2015-03-24,31.08108139038086,31.891891479492188,31.08108139038086,31.351350784301758,1632305.0 +2015-03-25,31.351350784301758,31.351350784301758,29.594593048095703,29.66216278076172,1754062.0 +2015-03-26,27.432432174682617,30.54054069519043,27.432432174682617,30.135135650634766,1354224.0 +2015-03-29,30.405405044555664,30.608108520507812,30.135135650634766,30.54054069519043,589607.0 +2015-03-30,30.54054069519043,30.675674438476562,30.067567825317383,30.135135650634766,880800.0 +2015-03-31,30.33783721923828,30.472972869873047,29.72972869873047,29.79729652404785,688222.0 +2015-04-01,29.864864349365234,30.405405044555664,29.79729652404785,30.202701568603516,475978.0 +2015-04-02,30.33783721923828,30.54054069519043,29.72972869873047,30.135135650634766,812588.0 +2015-04-05,29.864864349365234,30.675674438476562,29.594593048095703,30.54054069519043,1057551.0 +2015-04-06,30.472972869873047,31.283782958984375,30.2702693939209,30.945945739746094,1347964.0 +2015-04-07,31.216215133666992,31.621620178222656,31.14864730834961,31.621620178222656,887366.0 +2015-04-08,31.621620178222656,31.891891479492188,31.486486434936523,31.891891479492188,1176387.0 +2015-04-09,31.824323654174805,32.02702713012695,31.621620178222656,31.756755828857422,517396.0 +2015-04-12,31.756755828857422,32.56756591796875,31.689189910888672,31.756755828857422,1601653.0 +2015-04-13,31.891891479492188,32.0945930480957,31.756755828857422,31.95945930480957,343735.0 +2015-04-14,31.824323654174805,32.02702713012695,31.41891860961914,31.486486434936523,339190.0 +2015-04-15,31.756755828857422,31.891891479492188,31.486486434936523,31.824323654174805,996942.0 +2015-04-16,31.891891479492188,32.0945930480957,31.756755828857422,31.891891479492188,717830.0 +2015-04-19,32.702701568603516,33.378379821777344,32.432430267333984,33.10810852050781,1561275.0 +2015-04-20,33.24324417114258,33.378379821777344,32.56756591796875,32.77027130126953,747057.0 +2015-04-21,33.91891860961914,35.81081008911133,33.91891860961914,34.72972869873047,2843651.0 +2015-04-22,35.5405387878418,35.81081008911133,34.5945930480957,34.864864349365234,1140380.0 +2015-04-23,34.72972869873047,35.135135650634766,34.45945739746094,34.864864349365234,1002719.0 +2015-04-26,35.0,35.67567443847656,34.864864349365234,35.40540313720703,1440438.0 +2015-04-27,35.5405387878418,36.216217041015625,35.27027130126953,35.68918991088867,1188074.0 +2015-04-28,35.67567443847656,36.89189147949219,35.40540313720703,35.82432556152344,1396148.0 +2015-04-29,36.48648452758789,36.48648452758789,35.135135650634766,35.98648452758789,1358202.0 +2015-04-30,36.08108139038086,36.35135269165039,35.67567443847656,35.90540313720703,926184.0 +2015-05-03,36.08108139038086,36.08108139038086,35.27027130126953,35.35135269165039,1038087.0 +2015-05-04,35.5405387878418,36.35135269165039,35.40540313720703,35.95945739746094,1811988.0 +2015-05-05,36.08108139038086,36.35135269165039,35.67567443847656,35.85135269165039,916374.0 +2015-05-06,35.67567443847656,36.08108139038086,35.5405387878418,35.783782958984375,773795.0 +2015-05-07,35.67567443847656,35.81081008911133,35.135135650634766,35.5405387878418,436153.0 +2015-05-10,35.5405387878418,35.81081008911133,35.5405387878418,35.74324417114258,432087.0 +2015-05-11,35.81081008911133,35.945945739746094,35.135135650634766,35.445945739746094,519723.0 +2015-05-12,35.5405387878418,35.67567443847656,35.27027130126953,35.41891860961914,632424.0 +2015-05-13,35.40540313720703,35.67567443847656,35.135135650634766,35.432430267333984,545129.0 +2015-05-14,35.5405387878418,35.5405387878418,35.0,35.121620178222656,1164060.0 +2015-05-17,35.27027130126953,35.40540313720703,35.0,35.02702713012695,858585.0 +2015-05-18,35.135135650634766,35.135135650634766,34.864864349365234,35.0945930480957,265264.0 +2015-05-19,35.135135650634766,35.135135650634766,34.72972869873047,34.82432556152344,241242.0 +2015-05-20,34.72972869873047,34.864864349365234,34.32432556152344,34.716217041015625,523157.0 +2015-05-21,34.5945930480957,35.135135650634766,34.5945930480957,35.0945930480957,227366.0 +2015-05-24,35.0,35.0,34.72972869873047,34.932430267333984,381395.0 +2015-05-25,35.0,35.135135650634766,34.5945930480957,34.77027130126953,965349.0 +2015-05-26,34.864864349365234,35.0,34.72972869873047,34.783782958984375,488654.0 +2015-05-27,34.864864349365234,35.0,34.5945930480957,34.864864349365234,483032.0 +2015-05-28,34.864864349365234,34.864864349365234,34.5945930480957,34.635135650634766,360589.0 +2015-05-31,34.5945930480957,34.72972869873047,34.18918991088867,34.202701568603516,440191.0 +2015-06-01,34.18918991088867,34.45945739746094,33.91891860961914,34.31081008911133,559638.0 +2015-06-02,34.32432556152344,34.45945739746094,33.91891860961914,34.0,556138.0 +2015-06-03,34.054054260253906,34.18918991088867,33.783782958984375,33.945945739746094,466942.0 +2015-06-04,33.783782958984375,33.91891860961914,33.513511657714844,33.797298431396484,604173.0 +2015-06-07,33.513511657714844,33.783782958984375,33.513511657714844,33.67567443847656,608191.0 +2015-06-08,33.64864730834961,33.716217041015625,33.58108139038086,33.58108139038086,158390.0 +2015-06-09,33.513511657714844,33.513511657714844,32.83783721923828,33.32432556152344,646252.0 +2015-06-10,33.31081008911133,34.18918991088867,33.31081008911133,33.75675582885742,452407.0 +2015-06-11,33.91891860961914,33.91891860961914,33.513511657714844,33.783782958984375,285164.0 +2015-06-14,33.783782958984375,34.45945739746094,33.716217041015625,34.35135269165039,617296.0 +2015-06-15,34.72972869873047,34.72972869873047,33.716217041015625,33.74324417114258,552159.0 +2015-06-16,33.783782958984375,33.91891860961914,33.378379821777344,33.783782958984375,625658.0 +2015-06-17,33.64864730834961,33.783782958984375,33.445945739746094,33.783782958984375,397737.0 +2015-06-18,33.783782958984375,33.783782958984375,33.378379821777344,33.58108139038086,588764.0 +2015-06-21,33.58108139038086,33.716217041015625,33.0405387878418,33.14864730834961,280172.0 +2015-06-22,32.97297286987305,33.24324417114258,32.56756591796875,32.864864349365234,552851.0 +2015-06-23,32.90540313720703,33.0405387878418,32.432430267333984,32.716217041015625,703742.0 +2015-06-24,32.77027130126953,32.83783721923828,32.56756591796875,32.783782958984375,257557.0 +2015-06-25,32.83783721923828,32.83783721923828,32.432430267333984,32.81081008911133,228161.0 +2015-06-28,32.702701568603516,32.77027130126953,32.297298431396484,32.364864349365234,359057.0 +2015-06-29,32.297298431396484,32.297298431396484,31.486486434936523,31.72972869873047,375360.0 +2015-06-30,31.756755828857422,32.02702713012695,31.08108139038086,31.905405044555664,420394.0 +2015-07-01,32.02702713012695,32.02702713012695,31.554054260253906,31.675674438476562,774936.0 +2015-07-02,31.621620178222656,31.689189910888672,31.283782958984375,31.33783721923828,761810.0 +2015-07-05,31.08108139038086,31.41891860961914,30.945945739746094,31.41891860961914,382483.0 +2015-07-06,31.08108139038086,31.41891860961914,30.945945739746094,31.14864730834961,548738.0 +2015-07-07,31.14864730834961,31.14864730834961,31.013513565063477,31.121620178222656,326072.0 +2015-07-08,30.945945739746094,31.08108139038086,30.945945739746094,31.013513565063477,158201.0 +2015-07-09,31.013513565063477,31.689189910888672,31.013513565063477,31.608108520507812,333282.0 +2015-07-12,31.824323654174805,31.824323654174805,31.486486434936523,31.79729652404785,321575.0 +2015-07-13,31.756755828857422,32.56756591796875,31.689189910888672,32.41891860961914,405835.0 +2015-07-14,32.364864349365234,32.56756591796875,32.22972869873047,32.48648452758789,398917.0 +2015-07-15,32.22972869873047,32.297298431396484,31.486486434936523,31.594593048095703,1331603.0 +2015-07-19,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0 +2015-07-20,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0 +2015-07-21,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0 +2015-07-22,31.621620178222656,31.891891479492188,31.486486434936523,31.72972869873047,413144.0 +2015-07-23,31.756755828857422,31.891891479492188,31.621620178222656,31.72972869873047,345168.0 +2015-07-26,31.689189910888672,31.756755828857422,31.41891860961914,31.58108139038086,167991.0 +2015-07-27,31.554054260253906,31.621620178222656,30.810810089111328,30.83783721923828,442402.0 +2015-07-28,30.810810089111328,30.945945739746094,30.405405044555664,30.567567825317383,500798.0 +2015-07-29,30.675674438476562,30.675674438476562,30.067567825317383,30.14864730834961,949477.0 +2015-07-30,30.135135650634766,30.135135650634766,29.391891479492188,29.45945930480957,1175245.0 +2015-08-02,29.256755828857422,29.256755828857422,27.5,27.621620178222656,1478404.0 +2015-08-03,27.83783721923828,28.310810089111328,27.094593048095703,27.743242263793945,1651287.0 +2015-08-04,27.702701568603516,27.83783721923828,27.027027130126953,27.756755828857422,1817946.0 +2015-08-05,27.7702693939209,28.108108520507812,27.635135650634766,27.702701568603516,1373096.0 +2015-08-06,27.5,27.567567825317383,27.027027130126953,27.256755828857422,640058.0 +2015-08-09,27.094593048095703,27.972972869873047,27.027027130126953,27.932432174682617,723069.0 +2015-08-10,27.905405044555664,28.310810089111328,27.905405044555664,28.22972869873047,671285.0 +2015-08-11,28.445945739746094,28.513513565063477,27.905405044555664,27.932432174682617,517775.0 +2015-08-12,27.635135650634766,27.972972869873047,27.29729652404785,27.905405044555664,582582.0 +2015-08-13,28.04054069519043,28.108108520507812,27.83783721923828,27.945945739746094,275920.0 +2015-08-16,27.905405044555664,28.04054069519043,27.027027130126953,27.243242263793945,521005.0 +2015-08-17,27.027027130126953,27.364864349365234,27.027027130126953,27.202701568603516,501058.0 +2015-08-18,27.29729652404785,27.29729652404785,25.743242263793945,25.905405044555664,1302214.0 +2015-08-19,25.945945739746094,26.351350784301758,25.202701568603516,25.391891479492188,813133.0 +2015-08-20,25.202701568603516,27.027027130126953,24.66216278076172,26.432432174682617,868999.0 +2015-08-23,25.135135650634766,25.675674438476562,24.324323654174805,24.66216278076172,816004.0 +2015-08-24,24.594593048095703,25.0,23.37837791442871,23.83783721923828,857595.0 +2015-08-25,24.054054260253906,25.54054069519043,23.851350784301758,25.37837791442871,1120650.0 +2015-08-26,25.2702693939209,25.54054069519043,24.391891479492188,24.72972869873047,863402.0 +2015-08-27,25.405405044555664,25.743242263793945,25.067567825317383,25.135135650634766,734469.0 +2015-08-30,25.945945739746094,25.945945739746094,24.932432174682617,25.027027130126953,887055.0 +2015-08-31,24.932432174682617,24.932432174682617,24.594593048095703,24.72972869873047,345176.0 +2015-09-01,24.66216278076172,24.72972869873047,24.324323654174805,24.41891860961914,343558.0 +2015-09-02,24.324323654174805,24.594593048095703,24.054054260253906,24.364864349365234,393699.0 +2015-09-03,24.594593048095703,24.594593048095703,24.391891479492188,24.486486434936523,296743.0 +2015-09-06,24.527027130126953,24.864864349365234,24.45945930480957,24.66216278076172,217365.0 +2015-09-07,24.864864349365234,25.0,24.79729652404785,24.824323654174805,335379.0 +2015-09-08,24.79729652404785,25.405405044555664,24.72972869873047,25.324323654174805,459759.0 +2015-09-09,25.810810089111328,25.87837791442871,25.472972869873047,25.621620178222656,1051525.0 +2015-09-10,25.405405044555664,25.87837791442871,25.202701568603516,25.851350784301758,526222.0 +2015-09-13,26.013513565063477,26.216215133666992,25.54054069519043,25.621620178222656,383886.0 +2015-09-14,25.472972869873047,25.54054069519043,25.0,25.14864730834961,255572.0 +2015-09-15,25.202701568603516,25.202701568603516,24.594593048095703,24.891891479492188,583394.0 +2015-09-16,24.932432174682617,25.2702693939209,24.79729652404785,24.864864349365234,403328.0 +2015-09-17,24.864864349365234,24.864864349365234,24.66216278076172,24.66216278076172,337580.0 +2015-09-20,24.594593048095703,24.72972869873047,24.189189910888672,24.202701568603516,439975.0 +2015-09-21,24.324323654174805,24.391891479492188,24.054054260253906,24.283782958984375,414960.0 +2015-09-27,24.283782958984375,24.283782958984375,24.283782958984375,24.283782958984375,0.0 +2015-09-28,24.283782958984375,24.283782958984375,24.283782958984375,24.283782958984375,0.0 +2015-09-29,23.91891860961914,24.189189910888672,23.91891860961914,24.121620178222656,142073.0 +2015-09-30,24.189189910888672,24.256755828857422,24.054054260253906,24.175674438476562,167089.0 +2015-10-01,24.256755828857422,24.391891479492188,24.121620178222656,24.16216278076172,144604.0 +2015-10-04,24.256755828857422,24.256755828857422,24.054054260253906,24.094593048095703,596892.0 +2015-10-05,24.189189910888672,24.256755828857422,24.054054260253906,24.189189910888672,529587.0 +2015-10-06,24.256755828857422,24.324323654174805,23.986486434936523,24.067567825317383,603522.0 +2015-10-07,24.189189910888672,24.527027130126953,24.189189910888672,24.5,955003.0 +2015-10-08,24.45945930480957,24.66216278076172,24.324323654174805,24.608108520507812,738012.0 +2015-10-11,24.864864349365234,25.067567825317383,24.79729652404785,25.0,731536.0 +2015-10-12,25.135135650634766,25.54054069519043,25.0,25.45945930480957,1035330.0 +2015-10-13,25.33783721923828,25.405405044555664,25.0,25.08108139038086,1008725.0 +2015-10-14,25.0,25.067567825317383,24.864864349365234,24.986486434936523,456932.0 +2015-10-15,24.864864349365234,24.932432174682617,24.324323654174805,24.351350784301758,1321512.0 +2015-10-18,24.45945930480957,24.594593048095703,24.324323654174805,24.432432174682617,959856.0 +2015-10-19,24.391891479492188,24.391891479492188,24.121620178222656,24.16216278076172,1036277.0 +2015-10-20,24.189189910888672,24.45945930480957,24.121620178222656,24.22972869873047,573474.0 +2015-10-21,24.121620178222656,24.121620178222656,23.64864730834961,23.72972869873047,1285935.0 +2015-10-22,23.716215133666992,23.783782958984375,23.445945739746094,23.554054260253906,578855.0 +2015-10-25,23.64864730834961,23.716215133666992,23.243242263793945,23.310810089111328,641418.0 +2015-10-26,23.243242263793945,23.310810089111328,22.83783721923828,23.202701568603516,1243503.0 +2015-10-27,23.175674438476562,23.243242263793945,21.621620178222656,22.08108139038086,1314415.0 +2015-10-28,22.29729652404785,22.5,21.891891479492188,22.41891860961914,717365.0 +2015-10-29,23.716215133666992,24.324323654174805,23.716215133666992,23.972972869873047,3296142.0 +2015-11-01,23.91891860961914,23.986486434936523,23.58108139038086,23.905405044555664,1775501.0 +2015-11-02,22.22972869873047,22.567567825317383,22.094593048095703,22.37837791442871,1310144.0 +2015-11-03,22.364864349365234,22.432432174682617,21.756755828857422,21.7702693939209,988847.0 +2015-11-04,21.891891479492188,21.95945930480957,21.351350784301758,21.743242263793945,652888.0 +2015-11-05,21.824323654174805,21.891891479492188,21.554054260253906,21.621620178222656,620009.0 +2015-11-08,21.486486434936523,21.486486434936523,21.216215133666992,21.351350784301758,513069.0 +2015-11-09,21.554054260253906,21.689189910888672,21.41891860961914,21.621620178222656,620414.0 +2015-11-10,21.621620178222656,21.689189910888672,21.351350784301758,21.445945739746094,677317.0 +2015-11-11,21.554054260253906,21.689189910888672,21.486486434936523,21.621620178222656,617450.0 +2015-11-12,21.621620178222656,21.689189910888672,21.486486434936523,21.486486434936523,290342.0 +2015-11-15,21.216215133666992,21.216215133666992,20.87837791442871,21.0,463872.0 +2015-11-16,21.08108139038086,21.216215133666992,21.08108139038086,21.202701568603516,622308.0 +2015-11-17,21.216215133666992,21.216215133666992,21.013513565063477,21.027027130126953,399289.0 +2015-11-18,20.945945739746094,21.013513565063477,20.810810089111328,20.87837791442871,523228.0 +2015-11-19,21.08108139038086,21.08108139038086,20.945945739746094,21.054054260253906,571461.0 +2015-11-22,21.08108139038086,21.216215133666992,21.08108139038086,21.189189910888672,557607.0 +2015-11-23,21.216215133666992,21.283782958984375,21.013513565063477,21.121620178222656,778197.0 +2015-11-24,21.216215133666992,21.41891860961914,21.216215133666992,21.351350784301758,780478.0 +2015-11-25,21.41891860961914,21.41891860961914,21.216215133666992,21.364864349365234,387089.0 +2015-11-26,21.351350784301758,21.891891479492188,21.216215133666992,21.716215133666992,1030068.0 +2015-11-29,21.891891479492188,22.094593048095703,21.824323654174805,22.08108139038086,520573.0 +2015-11-30,22.22972869873047,22.635135650634766,22.16216278076172,22.54054069519043,690516.0 +2015-12-01,22.567567825317383,22.702701568603516,22.5,22.554054260253906,639482.0 +2015-12-02,22.5,22.5,22.094593048095703,22.283782958984375,522385.0 +2015-12-03,22.16216278076172,22.22972869873047,21.891891479492188,21.95945930480957,254155.0 +2015-12-06,21.95945930480957,22.094593048095703,21.689189910888672,21.756755828857422,540962.0 +2015-12-07,21.756755828857422,21.756755828857422,21.351350784301758,21.391891479492188,414758.0 +2015-12-08,20.945945739746094,21.216215133666992,20.810810089111328,20.864864349365234,478885.0 +2015-12-09,20.87837791442871,20.945945739746094,20.87837791442871,20.87837791442871,277655.0 +2015-12-10,21.14864730834961,21.14864730834961,20.810810089111328,20.810810089111328,379209.0 +2015-12-13,20.2702693939209,20.472972869873047,20.202701568603516,20.432432174682617,276993.0 +2015-12-14,20.472972869873047,20.54054069519043,20.0,20.121620178222656,271042.0 +2015-12-15,20.2702693939209,20.608108520507812,20.202701568603516,20.33783721923828,351544.0 +2015-12-16,20.405405044555664,20.405405044555664,20.135135650634766,20.2702693939209,262056.0 +2015-12-17,20.2702693939209,20.810810089111328,20.2702693939209,20.64864730834961,415000.0 +2015-12-20,20.472972869873047,20.472972869873047,20.33783721923828,20.405405044555664,169206.0 +2015-12-21,20.405405044555664,20.472972869873047,20.33783721923828,20.432432174682617,132230.0 +2015-12-22,20.472972869873047,20.743242263793945,20.472972869873047,20.66216278076172,189680.0 +2015-12-23,20.743242263793945,21.013513565063477,20.54054069519043,20.54054069519043,376278.0 +2015-12-24,20.675674438476562,20.675674438476562,20.2702693939209,20.45945930480957,235214.0 +2015-12-27,20.472972869873047,20.675674438476562,20.33783721923828,20.621620178222656,209919.0 +2015-12-28,20.608108520507812,20.743242263793945,20.54054069519043,20.58108139038086,530331.0 +2015-12-29,20.2702693939209,20.472972869873047,19.864864349365234,20.445945739746094,427837.0 +2015-12-30,20.472972869873047,20.54054069519043,20.2702693939209,20.405405044555664,353700.0 +2015-12-31,20.405405044555664,20.472972869873047,20.2702693939209,20.324323654174805,238017.0 +2016-01-03,20.405405044555664,20.405405044555664,20.202701568603516,20.216215133666992,279427.0 +2016-01-04,20.202701568603516,20.2702693939209,19.527027130126953,19.66216278076172,337556.0 +2016-01-05,19.864864349365234,20.0,19.45945930480957,19.783782958984375,137332.0 +2016-01-06,19.72972869873047,19.79729652404785,18.91891860961914,19.121620178222656,269915.0 +2016-01-07,18.64864730834961,19.189189910888672,18.243242263793945,18.45945930480957,518816.0 +2016-01-10,18.45945930480957,18.45945930480957,18.45945930480957,18.45945930480957,0.0 +2016-01-11,18.45945930480957,18.45945930480957,18.45945930480957,18.45945930480957,0.0 +2016-01-12,18.513513565063477,18.851350784301758,18.175674438476562,18.33783721923828,1168440.0 +2016-01-13,18.243242263793945,18.513513565063477,18.175674438476562,18.243242263793945,516091.0 +2016-01-14,18.108108520507812,18.108108520507812,17.432432174682617,17.716215133666992,713693.0 +2016-01-17,15.945944786071777,16.486486434936523,15.945944786071777,16.2702693939209,693399.0 +2016-01-18,16.283782958984375,16.756755828857422,16.08108139038086,16.14864730834961,1015003.0 +2016-01-19,16.41891860961914,16.689189910888672,16.283782958984375,16.527027130126953,1746022.0 +2016-01-20,16.14864730834961,16.14864730834961,15.0,15.297296524047852,1850592.0 +2016-01-21,15.0,15.0,14.729728698730469,14.864864349365234,951096.0 +2016-01-24,16.216215133666992,16.216215133666992,15.270270347595215,15.283782958984375,892353.0 +2016-01-25,15.0,15.405405044555664,14.864864349365234,15.324323654174805,872497.0 +2016-01-26,15.0,15.608107566833496,14.864864349365234,15.391890525817871,911505.0 +2016-01-27,15.608107566833496,15.810810089111328,15.47297191619873,15.59459400177002,843685.0 +2016-01-28,15.743243217468262,16.351350784301758,15.743243217468262,16.16216278076172,939568.0 +2016-01-31,16.621620178222656,17.094593048095703,16.41891860961914,16.5,961575.0 +2016-02-01,16.621620178222656,16.891891479492188,16.283782958984375,16.64864730834961,782622.0 +2016-02-02,16.621620178222656,16.689189910888672,16.283782958984375,16.364864349365234,593613.0 +2016-02-03,16.283782958984375,16.95945930480957,16.216215133666992,16.824323654174805,817342.0 +2016-02-04,17.29729652404785,17.635135650634766,16.824323654174805,16.932432174682617,1769717.0 +2016-02-07,16.824323654174805,17.027027130126953,16.351350784301758,16.54054069519043,356720.0 +2016-02-08,16.621620178222656,16.689189910888672,16.283782958984375,16.364864349365234,1210449.0 +2016-02-09,16.283782958984375,16.486486434936523,16.216215133666992,16.2702693939209,653526.0 +2016-02-10,15.945944786071777,16.41891860961914,15.945944786071777,16.351350784301758,484996.0 +2016-02-11,16.486486434936523,16.554054260253906,16.013513565063477,16.054054260253906,834108.0 +2016-02-14,16.41891860961914,16.41891860961914,15.675675392150879,15.716216087341309,403103.0 +2016-02-15,16.013513565063477,16.08108139038086,15.540539741516113,16.067567825317383,365096.0 +2016-02-16,16.41891860961914,16.891891479492188,16.216215133666992,16.472972869873047,1787909.0 +2016-02-17,16.41891860961914,16.689189910888672,16.351350784301758,16.54054069519043,577219.0 +2016-02-18,16.824323654174805,16.824323654174805,16.486486434936523,16.608108520507812,848381.0 +2016-02-21,16.41891860961914,16.689189910888672,16.41891860961914,16.621620178222656,418430.0 +2016-02-22,16.621620178222656,16.689189910888672,16.554054260253906,16.675674438476562,1628147.0 +2016-02-23,16.689189910888672,16.824323654174805,16.486486434936523,16.54054069519043,1529998.0 +2016-02-24,16.41891860961914,16.41891860961914,16.283782958984375,16.310810089111328,509408.0 +2016-02-25,16.351350784301758,16.41891860961914,16.216215133666992,16.351350784301758,527398.0 +2016-02-28,16.554054260253906,17.16216278076172,16.486486434936523,16.972972869873047,1592149.0 +2016-02-29,16.95945930480957,17.094593048095703,16.689189910888672,17.04054069519043,2102628.0 +2016-03-01,17.567567825317383,18.108108520507812,17.567567825317383,17.702701568603516,2162532.0 +2016-03-02,18.04054069519043,18.04054069519043,17.29729652404785,17.72972869873047,2404146.0 +2016-03-03,17.905405044555664,18.108108520507812,17.7702693939209,18.067567825317383,2126663.0 +2016-03-06,18.513513565063477,18.513513565063477,18.108108520507812,18.202701568603516,1497446.0 +2016-03-07,18.243242263793945,18.243242263793945,17.905405044555664,18.013513565063477,979892.0 +2016-03-08,18.108108520507812,18.243242263793945,17.972972869873047,18.16216278076172,949402.0 +2016-03-09,18.04054069519043,18.310810089111328,17.905405044555664,18.22972869873047,795014.0 +2016-03-10,18.310810089111328,18.445945739746094,18.108108520507812,18.202701568603516,623339.0 +2016-03-13,18.445945739746094,18.445945739746094,18.243242263793945,18.310810089111328,608985.0 +2016-03-14,18.243242263793945,18.243242263793945,18.04054069519043,18.04054069519043,363362.0 +2016-03-15,18.04054069519043,18.04054069519043,17.702701568603516,17.87837791442871,529363.0 +2016-03-16,17.905405044555664,18.37837791442871,17.905405044555664,18.324323654174805,621973.0 +2016-03-17,18.37837791442871,18.851350784301758,18.37837791442871,18.716215133666992,801207.0 +2016-03-20,18.783782958984375,19.256755828857422,18.716215133666992,19.0,629673.0 +2016-03-21,18.986486434936523,19.324323654174805,18.783782958984375,19.175674438476562,844538.0 +2016-03-22,19.189189910888672,19.189189910888672,18.716215133666992,18.91891860961914,999079.0 +2016-03-23,18.851350784301758,18.986486434936523,18.783782958984375,18.972972869873047,469448.0 +2016-03-24,18.851350784301758,19.054054260253906,18.716215133666992,19.0,414151.0 +2016-03-27,18.91891860961914,19.054054260253906,18.37837791442871,18.486486434936523,1010376.0 +2016-03-28,18.986486434936523,18.986486434936523,18.58108139038086,18.594593048095703,699318.0 +2016-03-29,18.58108139038086,18.58108139038086,18.243242263793945,18.364864349365234,411223.0 +2016-03-30,18.445945739746094,18.513513565063477,18.310810089111328,18.513513565063477,280363.0 +2016-03-31,18.513513565063477,18.783782958984375,18.310810089111328,18.45945930480957,603925.0 +2016-04-03,18.175674438476562,18.175674438476562,17.635135650634766,18.013513565063477,297972.0 +2016-04-04,17.972972869873047,18.310810089111328,17.905405044555664,18.054054260253906,655992.0 +2016-04-05,18.175674438476562,18.175674438476562,17.905405044555664,18.135135650634766,401631.0 +2016-04-06,18.243242263793945,18.445945739746094,18.175674438476562,18.364864349365234,380235.0 +2016-04-07,18.513513565063477,18.58108139038086,18.37837791442871,18.5,238583.0 +2016-04-10,18.64864730834961,18.716215133666992,18.445945739746094,18.45945930480957,349680.0 +2016-04-11,18.310810089111328,18.445945739746094,18.243242263793945,18.310810089111328,361956.0 +2016-04-12,18.64864730834961,20.135135650634766,18.58108139038086,19.783782958984375,3812613.0 +2016-04-13,19.864864349365234,19.864864349365234,19.391891479492188,19.527027130126953,672557.0 +2016-04-14,19.45945930480957,20.0,19.324323654174805,19.702701568603516,594660.0 +2016-04-17,19.79729652404785,19.79729652404785,19.121620178222656,19.216215133666992,1068733.0 +2016-04-18,18.783782958984375,18.91891860961914,18.58108139038086,18.810810089111328,1014613.0 +2016-04-19,18.986486434936523,19.864864349365234,18.986486434936523,19.5,1133533.0 +2016-04-20,19.527027130126953,19.527027130126953,19.256755828857422,19.41891860961914,1070595.0 +2016-04-21,19.45945930480957,19.72972869873047,19.391891479492188,19.594593048095703,976597.0 +2016-04-24,19.66216278076172,20.202701568603516,19.66216278076172,19.783782958984375,1079738.0 +2016-04-25,19.79729652404785,19.864864349365234,19.45945930480957,19.743242263793945,1346616.0 +2016-04-26,19.864864349365234,19.864864349365234,19.594593048095703,19.675674438476562,331451.0 +2016-04-27,19.66216278076172,19.864864349365234,19.66216278076172,19.72972869873047,573918.0 +2016-04-28,19.864864349365234,19.932432174682617,19.72972869873047,19.72972869873047,385504.0 +2016-05-01,19.79729652404785,19.932432174682617,19.66216278076172,19.72972869873047,378401.0 +2016-05-02,19.79729652404785,19.79729652404785,19.66216278076172,19.66216278076172,245394.0 +2016-05-03,19.66216278076172,19.72972869873047,19.189189910888672,19.2702693939209,474570.0 +2016-05-04,19.121620178222656,19.189189910888672,18.986486434936523,19.054054260253906,443937.0 +2016-05-05,18.986486434936523,19.256755828857422,18.986486434936523,19.121620178222656,407106.0 +2016-05-08,19.189189910888672,19.324323654174805,19.121620178222656,19.108108520507812,357021.0 +2016-05-09,19.121620178222656,19.189189910888672,18.986486434936523,19.013513565063477,395440.0 +2016-05-10,18.91891860961914,18.986486434936523,18.783782958984375,18.783782958984375,321128.0 +2016-05-11,18.986486434936523,19.256755828857422,18.91891860961914,19.175674438476562,832406.0 +2016-05-12,19.324323654174805,19.66216278076172,19.324323654174805,19.567567825317383,1137664.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,19.189189910888672,19.594593048095703,19.189189910888672,19.527027130126953,250218.0 +2016-05-25,19.594593048095703,19.79729652404785,19.594593048095703,19.66216278076172,412331.0 +2016-05-26,19.79729652404785,20.067567825317383,19.66216278076172,19.689189910888672,398985.0 +2016-05-29,19.594593048095703,19.79729652404785,19.45945930480957,19.675674438476562,257285.0 +2016-05-30,19.594593048095703,19.72972869873047,19.527027130126953,19.621620178222656,148288.0 +2016-05-31,19.594593048095703,19.72972869873047,19.594593048095703,19.72972869873047,150467.0 +2016-06-01,19.72972869873047,19.72972869873047,19.594593048095703,19.621620178222656,81316.0 +2016-06-02,19.594593048095703,19.66216278076172,19.594593048095703,19.635135650634766,218056.0 +2016-06-05,19.594593048095703,19.72972869873047,19.527027130126953,19.527027130126953,132294.0 +2016-06-06,19.527027130126953,19.527027130126953,19.189189910888672,19.445945739746094,325728.0 +2016-06-07,19.527027130126953,19.72972869873047,19.45945930480957,19.72972869873047,127803.0 +2016-06-08,19.79729652404785,20.202701568603516,19.79729652404785,20.121620178222656,671463.0 +2016-06-09,20.135135650634766,20.54054069519043,19.932432174682617,20.41891860961914,1065039.0 +2016-06-12,20.54054069519043,20.675674438476562,20.202701568603516,20.256755828857422,1110677.0 +2016-06-13,20.202701568603516,20.202701568603516,20.0,20.14864730834961,260895.0 +2016-06-14,,,,, +2016-06-15,20.608108520507812,20.608108520507812,20.202701568603516,20.2702693939209,351442.0 +2016-06-16,20.135135650634766,20.743242263793945,20.135135650634766,20.58108139038086,629014.0 +2016-06-19,20.608108520507812,20.675674438476562,20.472972869873047,20.486486434936523,266818.0 +2016-06-20,20.472972869873047,20.54054069519043,20.405405044555664,20.405405044555664,130473.0 +2016-06-21,20.405405044555664,20.472972869873047,20.33783721923828,20.33783721923828,135658.0 +2016-06-22,20.33783721923828,20.472972869873047,20.2702693939209,20.2702693939209,267643.0 +2016-06-23,20.2702693939209,20.405405044555664,20.2702693939209,20.33783721923828,264365.0 +2016-06-26,20.0,20.2702693939209,19.45945930480957,20.2702693939209,419767.0 +2016-06-27,20.33783721923828,20.405405044555664,20.2702693939209,20.33783721923828,160643.0 +2016-06-28,20.33783721923828,20.405405044555664,20.2702693939209,20.405405044555664,108120.0 +2016-06-29,20.405405044555664,20.54054069519043,20.33783721923828,20.472972869873047,142620.0 +2016-06-30,20.472972869873047,20.608108520507812,20.472972869873047,20.608108520507812,229307.0 +2016-07-03,20.472972869873047,20.608108520507812,20.472972869873047,20.608108520507812,229307.0 +2016-07-04,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0 +2016-07-05,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0 +2016-07-06,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0 +2016-07-10,20.54054069519043,20.608108520507812,20.405405044555664,20.608108520507812,102524.0 +2016-07-11,20.608108520507812,20.743242263793945,20.405405044555664,20.54054069519043,108195.0 +2016-07-12,20.54054069519043,20.743242263793945,20.54054069519043,20.608108520507812,124590.0 +2016-07-14,20.810810089111328,21.14864730834961,20.743242263793945,21.013513565063477,407965.0 +2016-07-17,21.013513565063477,21.013513565063477,20.743242263793945,20.87837791442871,184682.0 +2016-07-18,20.810810089111328,20.945945739746094,20.743242263793945,20.945945739746094,125945.0 +2016-07-19,20.945945739746094,20.945945739746094,20.472972869873047,20.54054069519043,344509.0 +2016-07-20,20.472972869873047,20.472972869873047,20.2702693939209,20.2702693939209,336930.0 +2016-07-21,20.2702693939209,20.33783721923828,19.79729652404785,19.864864349365234,321629.0 +2016-07-24,19.864864349365234,20.135135650634766,19.66216278076172,19.72972869873047,239652.0 +2016-07-25,19.79729652404785,19.932432174682617,19.66216278076172,19.864864349365234,323078.0 +2016-07-26,20.54054069519043,21.216215133666992,20.405405044555664,20.945945739746094,1462885.0 +2016-07-27,21.08108139038086,21.08108139038086,20.675674438476562,20.87837791442871,667367.0 +2016-07-28,20.945945739746094,20.945945739746094,20.675674438476562,20.945945739746094,481891.0 +2016-07-31,20.675674438476562,21.013513565063477,20.675674438476562,20.87837791442871,515553.0 +2016-08-01,20.87837791442871,21.08108139038086,20.810810089111328,20.945945739746094,731320.0 +2016-08-02,19.594593048095703,19.864864349365234,19.594593048095703,19.72972869873047,917423.0 +2016-08-03,19.72972869873047,19.72972869873047,19.527027130126953,19.594593048095703,364881.0 +2016-08-04,19.66216278076172,19.66216278076172,19.45945930480957,19.527027130126953,307703.0 +2016-08-07,19.45945930480957,19.527027130126953,19.45945930480957,19.527027130126953,111556.0 +2016-08-08,19.45945930480957,19.527027130126953,19.391891479492188,19.527027130126953,269964.0 +2016-08-09,19.45945930480957,19.527027130126953,19.391891479492188,19.527027130126953,261393.0 +2016-08-10,19.527027130126953,19.527027130126953,19.324323654174805,19.324323654174805,164918.0 +2016-08-11,19.45945930480957,19.527027130126953,19.391891479492188,19.45945930480957,110382.0 +2016-08-14,19.527027130126953,19.527027130126953,19.391891479492188,19.391891479492188,149740.0 +2016-08-15,19.45945930480957,19.527027130126953,19.45945930480957,19.45945930480957,119768.0 +2016-08-16,19.527027130126953,19.527027130126953,19.324323654174805,19.324323654174805,81164.0 +2016-08-17,19.324323654174805,19.324323654174805,18.851350784301758,18.91891860961914,640126.0 +2016-08-18,18.851350784301758,18.91891860961914,18.783782958984375,18.91891860961914,245517.0 +2016-08-21,18.91891860961914,18.91891860961914,18.783782958984375,18.783782958984375,116119.0 +2016-08-22,18.445945739746094,18.513513565063477,18.243242263793945,18.243242263793945,291155.0 +2016-08-23,18.243242263793945,18.243242263793945,17.905405044555664,18.04054069519043,204045.0 +2016-08-24,17.567567825317383,17.905405044555664,17.567567825317383,17.567567825317383,246519.0 +2016-08-25,17.432432174682617,17.432432174682617,17.16216278076172,17.22972869873047,488963.0 +2016-08-28,17.29729652404785,18.243242263793945,17.29729652404785,17.83783721923828,295439.0 +2016-08-29,17.83783721923828,18.108108520507812,17.7702693939209,17.83783721923828,166857.0 +2016-08-30,17.702701568603516,18.108108520507812,17.702701568603516,17.905405044555664,223375.0 +2016-08-31,17.905405044555664,17.905405044555664,17.7702693939209,17.83783721923828,83143.0 +2016-09-01,17.83783721923828,17.83783721923828,17.567567825317383,17.635135650634766,100813.0 +2016-09-04,17.83783721923828,17.83783721923828,17.702701568603516,17.702701568603516,130543.0 +2016-09-05,17.702701568603516,17.905405044555664,17.702701568603516,17.83783721923828,271176.0 +2016-09-06,17.83783721923828,17.905405044555664,17.635135650634766,17.702701568603516,164716.0 +2016-09-07,17.635135650634766,17.702701568603516,17.567567825317383,17.635135650634766,146648.0 +2016-09-08,17.83783721923828,17.83783721923828,17.567567825317383,17.7702693939209,208722.0 +2016-09-11,17.7702693939209,17.7702693939209,17.7702693939209,17.7702693939209,0.0 +2016-09-12,17.7702693939209,17.7702693939209,17.7702693939209,17.7702693939209,0.0 +2016-09-18,17.83783721923828,17.83783721923828,17.567567825317383,17.567567825317383,195883.0 +2016-09-19,17.567567825317383,17.635135650634766,17.22972869873047,17.432432174682617,333344.0 +2016-09-20,17.432432174682617,17.432432174682617,17.29729652404785,17.432432174682617,83207.0 +2016-09-21,17.5,17.567567825317383,17.432432174682617,17.5,78011.0 +2016-09-22,17.5,17.567567825317383,17.432432174682617,17.5,78011.0 +2016-09-25,17.432432174682617,17.635135650634766,17.432432174682617,17.432432174682617,141903.0 +2016-09-26,17.567567825317383,17.567567825317383,17.364864349365234,17.364864349365234,142803.0 +2016-09-27,17.29729652404785,17.29729652404785,16.283782958984375,16.621620178222656,390179.0 +2016-09-28,16.283782958984375,16.486486434936523,15.0,16.216215133666992,514210.0 +2016-09-29,16.08108139038086,16.216215133666992,15.675675392150879,16.216215133666992,275380.0 +2016-10-02,16.216215133666992,16.216215133666992,15.47297191619873,15.47297191619873,222296.0 +2016-10-03,15.675675392150879,15.675675392150879,15.0,15.540539741516113,355069.0 +2016-10-04,15.608107566833496,15.878377914428711,15.337837219238281,15.878377914428711,296589.0 +2016-10-05,15.675675392150879,16.216215133666992,15.675675392150879,15.945944786071777,225767.0 +2016-10-06,16.08108139038086,16.14864730834961,15.945944786071777,16.08108139038086,251965.0 +2016-10-09,15.945944786071777,16.08108139038086,15.743243217468262,15.810810089111328,273555.0 +2016-10-10,15.743243217468262,15.810810089111328,15.675675392150879,15.743243217468262,86950.0 +2016-10-11,15.878377914428711,16.08108139038086,15.878377914428711,15.945944786071777,193537.0 +2016-10-12,15.945944786071777,16.08108139038086,15.945944786071777,16.013513565063477,88141.0 +2016-10-13,16.013513565063477,16.013513565063477,15.675675392150879,15.743243217468262,426507.0 +2016-10-16,15.540539741516113,15.675675392150879,15.540539741516113,15.608107566833496,274457.0 +2016-10-17,15.675675392150879,15.743243217468262,15.608107566833496,15.743243217468262,228519.0 +2016-10-18,15.270270347595215,15.405405044555664,14.797296524047852,14.932432174682617,381307.0 +2016-10-19,14.932432174682617,14.932432174682617,14.797296524047852,14.864864349365234,470543.0 +2016-10-20,14.729728698730469,15.0,14.729728698730469,14.932432174682617,472834.0 +2016-10-23,14.932432174682617,15.202701568603516,14.932432174682617,15.13513469696045,338107.0 +2016-10-24,,,,, +2016-10-25,15.270270347595215,15.540539741516113,15.270270347595215,15.540539741516113,343963.0 +2016-10-26,15.47297191619873,15.675675392150879,15.337837219238281,15.608107566833496,381925.0 +2016-10-27,15.540539741516113,15.810810089111328,15.540539741516113,15.810810089111328,326060.0 +2016-10-30,15.743243217468262,15.810810089111328,15.675675392150879,15.810810089111328,255610.0 +2016-10-31,15.743243217468262,15.945944786071777,15.743243217468262,15.878377914428711,143312.0 +2016-11-01,15.810810089111328,15.878377914428711,15.675675392150879,15.675675392150879,429540.0 +2016-11-02,15.675675392150879,15.810810089111328,15.675675392150879,15.743243217468262,244439.0 +2016-11-03,15.675675392150879,16.013513565063477,15.675675392150879,15.945944786071777,285315.0 +2016-11-06,15.878377914428711,16.14864730834961,15.810810089111328,16.14864730834961,507858.0 +2016-11-07,16.216215133666992,16.41891860961914,16.216215133666992,16.41891860961914,514605.0 +2016-11-08,16.41891860961914,17.83783721923828,16.41891860961914,17.364864349365234,1010484.0 +2016-11-09,16.486486434936523,17.635135650634766,16.486486434936523,17.5,659448.0 +2016-11-10,17.635135650634766,18.175674438476562,17.635135650634766,17.972972869873047,580371.0 +2016-11-13,17.905405044555664,18.445945739746094,17.905405044555664,18.37837791442871,448530.0 +2016-11-14,18.513513565063477,18.58108139038086,18.175674438476562,18.243242263793945,537276.0 +2016-11-15,18.243242263793945,18.310810089111328,17.702701568603516,18.108108520507812,486430.0 +2016-11-16,18.513513565063477,18.513513565063477,18.243242263793945,18.310810089111328,543138.0 +2016-11-17,18.310810089111328,18.445945739746094,18.243242263793945,18.243242263793945,149066.0 +2016-11-20,18.243242263793945,18.243242263793945,18.04054069519043,18.108108520507812,110619.0 +2016-11-21,18.108108520507812,18.108108520507812,17.7702693939209,17.83783721923828,121468.0 +2016-11-22,17.635135650634766,18.310810089111328,17.635135650634766,18.243242263793945,239237.0 +2016-11-23,18.37837791442871,18.851350784301758,18.37837791442871,18.64864730834961,455575.0 +2016-11-24,18.716215133666992,18.851350784301758,18.513513565063477,18.783782958984375,418253.0 +2016-11-27,18.445945739746094,18.986486434936523,18.445945739746094,18.91891860961914,246666.0 +2016-11-28,18.91891860961914,19.189189910888672,18.91891860961914,19.121620178222656,237505.0 +2016-11-29,19.256755828857422,19.324323654174805,18.91891860961914,19.121620178222656,803231.0 +2016-11-30,19.189189910888672,19.72972869873047,19.121620178222656,19.45945930480957,400478.0 +2016-12-01,19.79729652404785,20.0,19.45945930480957,19.79729652404785,515970.0 +2016-12-04,19.932432174682617,20.405405044555664,19.932432174682617,20.202701568603516,674652.0 +2016-12-05,19.932432174682617,20.2702693939209,19.66216278076172,20.202701568603516,467102.0 +2016-12-06,19.864864349365234,20.54054069519043,19.864864349365234,20.54054069519043,365415.0 +2016-12-07,20.405405044555664,20.608108520507812,20.2702693939209,20.472972869873047,393944.0 +2016-12-08,20.2702693939209,20.608108520507812,20.2702693939209,20.54054069519043,278986.0 +2016-12-11,20.608108520507812,20.87837791442871,20.608108520507812,20.87837791442871,463966.0 +2016-12-12,20.945945739746094,20.945945739746094,20.54054069519043,20.54054069519043,241191.0 +2016-12-13,20.33783721923828,20.87837791442871,20.202701568603516,20.608108520507812,602345.0 +2016-12-14,20.675674438476562,20.743242263793945,20.33783721923828,20.608108520507812,506025.0 +2016-12-15,20.405405044555664,20.810810089111328,20.405405044555664,20.810810089111328,306784.0 +2016-12-18,20.743242263793945,20.945945739746094,20.608108520507812,20.743242263793945,440415.0 +2016-12-19,20.810810089111328,20.810810089111328,20.675674438476562,20.743242263793945,396118.0 +2016-12-20,20.675674438476562,20.675674438476562,20.405405044555664,20.608108520507812,334591.0 +2016-12-21,20.54054069519043,20.743242263793945,20.54054069519043,20.54054069519043,274050.0 +2016-12-22,20.675674438476562,20.675674438476562,20.405405044555664,20.608108520507812,521448.0 +2016-12-25,20.675674438476562,20.945945739746094,20.608108520507812,20.87837791442871,332448.0 +2016-12-26,,,,, +2016-12-27,20.54054069519043,20.743242263793945,20.2702693939209,20.608108520507812,590858.0 +2016-12-28,20.675674438476562,20.810810089111328,20.54054069519043,20.608108520507812,434706.0 +2016-12-29,20.743242263793945,20.743242263793945,20.54054069519043,20.608108520507812,278553.0 +2017-01-01,20.743242263793945,20.87837791442871,20.608108520507812,20.87837791442871,233521.0 +2017-01-02,20.945945739746094,21.14864730834961,20.87837791442871,20.945945739746094,359460.0 +2017-01-03,20.87837791442871,20.87837791442871,20.675674438476562,20.87837791442871,179719.0 +2017-01-04,20.743242263793945,20.945945739746094,20.675674438476562,20.87837791442871,236742.0 +2017-01-05,20.87837791442871,20.87837791442871,20.608108520507812,20.608108520507812,58010.0 +2017-01-08,20.54054069519043,20.810810089111328,20.405405044555664,20.405405044555664,129773.0 +2017-01-09,20.405405044555664,20.472972869873047,19.324323654174805,19.391891479492188,342283.0 +2017-01-10,19.189189910888672,19.189189910888672,18.64864730834961,18.716215133666992,319214.0 +2017-01-11,18.64864730834961,18.986486434936523,18.513513565063477,18.513513565063477,193481.0 +2017-01-12,18.716215133666992,18.851350784301758,18.513513565063477,18.64864730834961,222028.0 +2017-01-15,18.716215133666992,19.121620178222656,18.716215133666992,18.851350784301758,273392.0 +2017-01-16,18.851350784301758,18.91891860961914,18.513513565063477,18.513513565063477,90294.0 +2017-01-17,18.58108139038086,18.58108139038086,17.567567825317383,18.108108520507812,693883.0 +2017-01-18,17.972972869873047,18.243242263793945,17.567567825317383,17.567567825317383,457026.0 +2017-01-19,17.635135650634766,17.635135650634766,17.5,17.567567825317383,441061.0 +2017-01-22,17.635135650634766,17.83783721923828,17.567567825317383,17.7702693939209,417107.0 +2017-01-23,17.7702693939209,18.243242263793945,17.7702693939209,18.108108520507812,448186.0 +2017-01-24,18.310810089111328,19.189189910888672,18.310810089111328,18.986486434936523,1653598.0 +2017-01-25,18.986486434936523,19.189189910888672,18.58108139038086,18.716215133666992,879594.0 +2017-01-26,18.716215133666992,18.851350784301758,18.58108139038086,18.58108139038086,209098.0 +2017-01-29,18.58108139038086,18.851350784301758,18.58108139038086,18.58108139038086,229759.0 +2017-01-30,18.716215133666992,18.716215133666992,18.445945739746094,18.445945739746094,356290.0 +2017-01-31,18.37837791442871,18.445945739746094,18.175674438476562,18.310810089111328,334650.0 +2017-02-01,18.310810089111328,18.445945739746094,17.83783721923828,17.905405044555664,506770.0 +2017-02-02,17.972972869873047,18.108108520507812,17.83783721923828,17.972972869873047,288813.0 +2017-02-05,17.972972869873047,18.04054069519043,17.7702693939209,17.7702693939209,170453.0 +2017-02-06,17.972972869873047,18.243242263793945,17.905405044555664,18.108108520507812,570490.0 +2017-02-07,18.04054069519043,18.243242263793945,18.04054069519043,18.108108520507812,195425.0 +2017-02-08,18.04054069519043,18.04054069519043,17.905405044555664,17.905405044555664,395405.0 +2017-02-09,17.905405044555664,18.04054069519043,17.905405044555664,18.04054069519043,111233.0 +2017-02-12,18.04054069519043,18.175674438476562,18.04054069519043,18.175674438476562,259086.0 +2017-02-13,18.243242263793945,18.445945739746094,18.108108520507812,18.310810089111328,213020.0 +2017-02-14,18.243242263793945,18.243242263793945,18.108108520507812,18.175674438476562,201677.0 +2017-02-15,18.175674438476562,18.243242263793945,18.175674438476562,18.175674438476562,129915.0 +2017-02-16,18.310810089111328,18.37837791442871,18.175674438476562,18.243242263793945,176334.0 +2017-02-19,18.310810089111328,18.445945739746094,18.108108520507812,18.175674438476562,197481.0 +2017-02-20,18.108108520507812,18.108108520507812,17.905405044555664,17.905405044555664,301217.0 +2017-02-21,17.905405044555664,17.905405044555664,17.7702693939209,17.905405044555664,137838.0 +2017-02-22,17.905405044555664,17.972972869873047,17.83783721923828,17.83783721923828,206680.0 +2017-02-23,17.83783721923828,18.04054069519043,17.702701568603516,18.04054069519043,407685.0 +2017-02-26,17.905405044555664,18.37837791442871,17.905405044555664,18.175674438476562,582730.0 +2017-02-27,18.243242263793945,18.243242263793945,17.7702693939209,17.83783721923828,476658.0 +2017-02-28,17.7702693939209,17.972972869873047,17.635135650634766,17.972972869873047,302513.0 +2017-03-01,17.905405044555664,17.972972869873047,17.83783721923828,17.83783721923828,155493.0 +2017-03-02,17.83783721923828,17.972972869873047,17.83783721923828,17.905405044555664,80465.0 +2017-03-05,17.905405044555664,17.972972869873047,17.83783721923828,17.905405044555664,122353.0 +2017-03-06,17.83783721923828,17.83783721923828,17.432432174682617,17.567567825317383,614264.0 +2017-03-07,17.635135650634766,17.635135650634766,17.5,17.567567825317383,242753.0 +2017-03-08,17.567567825317383,17.567567825317383,17.364864349365234,17.364864349365234,246450.0 +2017-03-09,17.29729652404785,17.29729652404785,17.027027130126953,17.16216278076172,206083.0 +2017-03-12,17.027027130126953,17.027027130126953,16.486486434936523,16.689189910888672,504778.0 +2017-03-13,16.689189910888672,17.567567825317383,16.486486434936523,16.891891479492188,457789.0 +2017-03-14,16.689189910888672,16.95945930480957,16.486486434936523,16.891891479492188,222199.0 +2017-03-15,16.824323654174805,17.027027130126953,16.756755828857422,16.891891479492188,149913.0 +2017-03-16,17.027027130126953,17.094593048095703,16.95945930480957,16.95945930480957,149905.0 +2017-03-19,17.027027130126953,17.027027130126953,16.891891479492188,17.027027130126953,217260.0 +2017-03-20,16.95945930480957,17.364864349365234,16.95945930480957,17.094593048095703,238593.0 +2017-03-21,17.094593048095703,17.22972869873047,17.027027130126953,17.027027130126953,110237.0 +2017-03-22,16.891891479492188,17.027027130126953,16.824323654174805,16.891891479492188,120104.0 +2017-03-23,16.95945930480957,17.094593048095703,16.891891479492188,17.027027130126953,213709.0 +2017-03-26,17.16216278076172,17.16216278076172,17.027027130126953,17.027027130126953,74262.0 +2017-03-27,17.027027130126953,17.094593048095703,16.891891479492188,16.95945930480957,158134.0 +2017-03-28,16.891891479492188,17.094593048095703,16.891891479492188,16.95945930480957,100419.0 +2017-03-29,16.95945930480957,16.95945930480957,16.95945930480957,16.95945930480957,0.0 +2017-03-30,16.891891479492188,16.95945930480957,16.756755828857422,16.95945930480957,175767.0 +2017-04-02,,,,, +2017-04-03,16.95945930480957,16.95945930480957,16.95945930480957,16.95945930480957,42701.0 +2017-04-04,,,,, +2017-04-05,16.891891479492188,16.95945930480957,16.824323654174805,16.95945930480957,110376.0 +2017-04-06,16.891891479492188,16.891891479492188,16.824323654174805,16.891891479492188,126070.0 +2017-04-09,16.95945930480957,17.22972869873047,16.95945930480957,17.22972869873047,344899.0 +2017-04-10,17.16216278076172,17.364864349365234,17.16216278076172,17.22972869873047,224339.0 +2017-04-11,17.22972869873047,17.22972869873047,16.95945930480957,17.027027130126953,126954.0 +2017-04-12,17.094593048095703,17.16216278076172,17.027027130126953,17.094593048095703,132354.0 +2017-04-13,17.027027130126953,17.16216278076172,17.027027130126953,17.094593048095703,75067.0 +2017-04-16,17.094593048095703,17.16216278076172,17.027027130126953,17.027027130126953,140915.0 +2017-04-17,17.027027130126953,17.027027130126953,16.891891479492188,16.95945930480957,153182.0 +2017-04-18,16.95945930480957,17.027027130126953,16.824323654174805,16.891891479492188,155425.0 +2017-04-19,16.95945930480957,16.95945930480957,16.756755828857422,16.891891479492188,55919.0 +2017-04-20,16.824323654174805,16.95945930480957,16.824323654174805,16.891891479492188,54747.0 +2017-04-23,17.094593048095703,17.364864349365234,16.95945930480957,17.29729652404785,234499.0 +2017-04-24,17.22972869873047,17.29729652404785,17.16216278076172,17.29729652404785,144778.0 +2017-04-25,17.22972869873047,17.22972869873047,17.094593048095703,17.16216278076172,52317.0 +2017-04-26,17.094593048095703,17.16216278076172,16.891891479492188,17.094593048095703,276241.0 +2017-04-27,17.027027130126953,17.027027130126953,16.891891479492188,17.027027130126953,102319.0 +2017-04-30,16.486486434936523,16.554054260253906,16.216215133666992,16.216215133666992,1378443.0 +2017-05-01,16.283782958984375,16.351350784301758,16.14864730834961,16.283782958984375,448504.0 +2017-05-02,,,,, +2017-05-03,16.283782958984375,16.351350784301758,16.08108139038086,16.14864730834961,273279.0 +2017-05-04,16.08108139038086,16.08108139038086,15.878377914428711,16.013513565063477,346810.0 +2017-05-07,16.013513565063477,16.013513565063477,15.810810089111328,15.878377914428711,120002.0 +2017-05-08,15.878377914428711,15.945944786071777,15.810810089111328,15.945944786071777,89546.0 +2017-05-09,,,,, +2017-05-10,15.878377914428711,16.08108139038086,15.878377914428711,16.08108139038086,188523.0 +2017-05-11,16.013513565063477,16.08108139038086,15.878377914428711,16.08108139038086,657501.0 +2017-05-14,16.08108139038086,16.08108139038086,15.675675392150879,15.675675392150879,223899.0 +2017-05-15,15.878377914428711,15.945944786071777,15.810810089111328,15.945944786071777,95896.0 +2017-05-16,15.878377914428711,16.08108139038086,15.878377914428711,16.013513565063477,181318.0 +2017-05-17,16.013513565063477,16.013513565063477,15.945944786071777,16.013513565063477,115486.0 +2017-05-18,15.945944786071777,15.945944786071777,15.878377914428711,15.878377914428711,101393.0 +2017-05-21,16.013513565063477,16.013513565063477,15.945944786071777,15.945944786071777,53462.0 +2017-05-22,15.878377914428711,15.945944786071777,15.878377914428711,15.878377914428711,55406.0 +2017-05-23,15.810810089111328,15.810810089111328,15.540539741516113,15.608107566833496,238141.0 +2017-05-24,15.608107566833496,15.675675392150879,15.608107566833496,15.608107566833496,59612.0 +2017-05-25,15.608107566833496,15.675675392150879,15.47297191619873,15.540539741516113,120934.0 +2017-05-28,15.47297191619873,15.47297191619873,15.067566871643066,15.270270347595215,148202.0 +2017-05-29,15.0,15.270270347595215,15.0,15.270270347595215,126809.0 +2017-05-30,15.337837219238281,15.608107566833496,15.337837219238281,15.540539741516113,229969.0 +2017-05-31,15.540539741516113,15.540539741516113,15.405405044555664,15.405405044555664,61343.0 +2017-06-01,15.47297191619873,15.608107566833496,15.47297191619873,15.47297191619873,59659.0 +2017-06-04,15.405405044555664,15.486486434936523,15.405405044555664,15.45945930480957,24225.0 +2017-06-05,15.405405044555664,15.45945930480957,15.270270347595215,15.405405044555664,78718.0 +2017-06-06,15.378377914428711,15.405405044555664,15.351350784301758,15.405405044555664,20240.0 +2017-06-07,15.351350784301758,15.405405044555664,15.351350784301758,15.405405044555664,35668.0 +2017-06-08,15.378377914428711,15.378377914428711,15.243243217468262,15.324323654174805,60277.0 +2017-06-11,15.297296524047852,15.297296524047852,15.027027130126953,15.108107566833496,51479.0 +2017-06-12,15.08108139038086,15.162161827087402,14.97297191619873,14.97297191619873,70593.0 +2017-06-13,15.08108139038086,15.162161827087402,14.97297191619873,15.054054260253906,86039.0 +2017-06-14,15.027027130126953,15.13513469696045,15.027027130126953,15.108107566833496,68533.0 +2017-06-15,15.054054260253906,15.108107566833496,15.027027130126953,15.08108139038086,35650.0 +2017-06-18,15.162161827087402,15.162161827087402,15.0,15.08108139038086,136074.0 +2017-06-19,15.027027130126953,15.162161827087402,15.027027130126953,15.108107566833496,65507.0 +2017-06-20,15.162161827087402,15.270270347595215,15.13513469696045,15.189188957214355,120531.0 +2017-06-21,15.243243217468262,15.51351261138916,15.243243217468262,15.486486434936523,197482.0 +2017-06-22,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0 +2017-06-25,15.675675392150879,15.675675392150879,15.675675392150879,15.675675392150879,0.0 +2017-06-26,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0 +2017-06-27,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0 +2017-06-28,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0 +2017-06-29,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0 +2017-07-02,15.675675392150879,15.783782958984375,15.540539741516113,15.702701568603516,200904.0 +2017-07-03,15.702701568603516,15.729728698730469,15.675675392150879,15.729728698730469,59370.0 +2017-07-04,15.756755828857422,16.243242263793945,15.756755828857422,15.918917655944824,112702.0 +2017-07-05,16.027027130126953,16.027027130126953,15.864864349365234,15.891890525817871,105259.0 +2017-07-06,16.2702693939209,16.72972869873047,16.027027130126953,16.027027130126953,563245.0 +2017-07-09,16.027027130126953,16.08108139038086,15.810810089111328,15.918917655944824,147740.0 +2017-07-10,15.918917655944824,15.918917655944824,15.810810089111328,15.864864349365234,98818.0 +2017-07-11,15.810810089111328,15.810810089111328,15.729728698730469,15.729728698730469,79739.0 +2017-07-12,15.756755828857422,15.756755828857422,15.675675392150879,15.675675392150879,69727.0 +2017-07-13,15.675675392150879,15.702701568603516,15.567566871643066,15.567566871643066,81190.0 +2017-07-16,15.59459400177002,15.59459400177002,15.45945930480957,15.486486434936523,102200.0 +2017-07-17,15.45945930480957,15.51351261138916,15.45945930480957,15.51351261138916,29915.0 +2017-07-18,15.432432174682617,15.540539741516113,15.405405044555664,15.432432174682617,77625.0 +2017-07-19,15.405405044555664,15.45945930480957,15.378377914428711,15.405405044555664,52608.0 +2017-07-20,15.45945930480957,15.45945930480957,15.324323654174805,15.378377914428711,114474.0 +2017-07-23,15.324323654174805,15.351350784301758,15.216216087341309,15.216216087341309,102472.0 +2017-07-24,15.189188957214355,15.189188957214355,15.13513469696045,15.13513469696045,110342.0 +2017-07-25,15.054054260253906,15.108107566833496,15.0,15.108107566833496,123079.0 +2017-07-26,15.108107566833496,15.297296524047852,15.108107566833496,15.216216087341309,154455.0 +2017-07-27,15.13513469696045,15.13513469696045,15.027027130126953,15.08108139038086,70758.0 +2017-07-30,15.054054260253906,15.108107566833496,15.054054260253906,15.108107566833496,32986.0 +2017-07-31,15.054054260253906,15.08108139038086,15.027027130126953,15.027027130126953,47307.0 +2017-08-01,15.08108139038086,15.13513469696045,15.054054260253906,15.08108139038086,53079.0 +2017-08-02,15.08108139038086,15.08108139038086,15.027027130126953,15.027027130126953,51972.0 +2017-08-03,15.027027130126953,15.054054260253906,15.0,15.027027130126953,66786.0 +2017-08-06,15.027027130126953,15.08108139038086,15.027027130126953,15.054054260253906,33549.0 +2017-08-07,15.027027130126953,15.054054260253906,14.729728698730469,14.891890525817871,481832.0 +2017-08-08,14.810810089111328,14.864864349365234,14.810810089111328,14.864864349365234,74216.0 +2017-08-09,14.891890525817871,14.945944786071777,14.756755828857422,14.837837219238281,468884.0 +2017-08-10,14.810810089111328,14.864864349365234,14.729728698730469,14.864864349365234,261140.0 +2017-08-13,14.864864349365234,14.918917655944824,14.810810089111328,14.864864349365234,185091.0 +2017-08-14,14.864864349365234,14.864864349365234,14.837837219238281,14.864864349365234,131000.0 +2017-08-15,14.837837219238281,14.864864349365234,14.810810089111328,14.864864349365234,180147.0 +2017-08-16,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,68652.0 +2017-08-17,14.864864349365234,14.864864349365234,14.837837219238281,14.837837219238281,109031.0 +2017-08-20,14.864864349365234,14.864864349365234,14.837837219238281,14.837837219238281,145128.0 +2017-08-21,14.837837219238281,14.864864349365234,14.837837219238281,14.837837219238281,125973.0 +2017-08-22,14.864864349365234,14.864864349365234,14.783782958984375,14.837837219238281,65098.0 +2017-08-23,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,91566.0 +2017-08-24,14.810810089111328,14.810810089111328,14.729728698730469,14.729728698730469,170329.0 +2017-08-27,14.729728698730469,14.756755828857422,14.702701568603516,14.702701568603516,121971.0 +2017-08-28,14.729728698730469,14.810810089111328,14.702701568603516,14.756755828857422,42384.0 +2017-08-29,14.756755828857422,14.837837219238281,14.729728698730469,14.810810089111328,68247.0 +2017-08-30,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-08-31,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-09-03,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-09-04,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-09-05,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-09-06,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0 +2017-09-07,14.810810089111328,14.864864349365234,14.810810089111328,14.864864349365234,98773.0 +2017-09-10,14.864864349365234,14.891890525817871,14.810810089111328,14.864864349365234,140708.0 +2017-09-11,14.864864349365234,14.891890525817871,14.837837219238281,14.837837219238281,140859.0 +2017-09-12,14.837837219238281,14.837837219238281,14.810810089111328,14.810810089111328,65000.0 +2017-09-13,14.810810089111328,14.837837219238281,14.810810089111328,14.837837219238281,49403.0 +2017-09-14,14.810810089111328,14.810810089111328,14.783782958984375,14.783782958984375,62130.0 +2017-09-17,14.756755828857422,14.783782958984375,14.702701568603516,14.702701568603516,150587.0 +2017-09-18,14.675675392150879,14.729728698730469,14.648648262023926,14.702701568603516,71739.0 +2017-09-19,14.675675392150879,14.729728698730469,14.13513469696045,14.243243217468262,527622.0 +2017-09-20,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0 +2017-09-21,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0 +2017-09-24,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0 +2017-09-25,14.216216087341309,14.216216087341309,14.0,14.054054260253906,292621.0 +2017-09-26,14.027027130126953,14.243243217468262,14.027027130126953,14.216216087341309,140352.0 +2017-09-27,14.189188957214355,14.189188957214355,14.162161827087402,14.162161827087402,25933.0 +2017-09-28,14.189188957214355,14.189188957214355,13.51351261138916,13.837837219238281,928613.0 +2017-10-01,13.810810089111328,13.837837219238281,13.621621131896973,13.783782958984375,178028.0 +2017-10-02,13.729728698730469,13.810810089111328,13.729728698730469,13.729728698730469,153442.0 +2017-10-03,13.729728698730469,13.729728698730469,13.729728698730469,13.729728698730469,0.0 +2017-10-04,13.621621131896973,13.702701568603516,13.621621131896973,13.648648262023926,492252.0 +2017-10-05,13.648648262023926,13.675675392150879,13.59459400177002,13.59459400177002,140574.0 +2017-10-08,13.59459400177002,13.675675392150879,13.540539741516113,13.59459400177002,168831.0 +2017-10-09,13.59459400177002,13.783782958984375,13.540539741516113,13.621621131896973,235910.0 +2017-10-10,13.567566871643066,13.567566871643066,13.445944786071777,13.445944786071777,256362.0 +2017-10-11,13.445944786071777,13.45945930480957,13.243243217468262,13.243243217468262,314434.0 +2017-10-12,13.310810089111328,13.364864349365234,13.229728698730469,13.297296524047852,117748.0 +2017-10-15,13.351350784301758,13.351350784301758,13.108107566833496,13.108107566833496,226325.0 +2017-10-16,13.09459400177002,13.09459400177002,12.837837219238281,12.864864349365234,296597.0 +2017-10-17,12.918917655944824,12.945944786071777,12.878377914428711,12.945944786071777,145346.0 +2017-10-18,12.932432174682617,12.97297191619873,12.891890525817871,12.905405044555664,64694.0 +2017-10-19,12.918917655944824,12.918917655944824,12.878377914428711,12.918917655944824,73071.0 +2017-10-22,12.891890525817871,12.891890525817871,12.824323654174805,12.837837219238281,135875.0 +2017-10-23,12.824323654174805,12.824323654174805,12.729728698730469,12.783782958984375,158041.0 +2017-10-24,12.770270347595215,12.95945930480957,12.63513469696045,12.756755828857422,472834.0 +2017-10-25,12.756755828857422,13.445944786071777,12.716216087341309,13.378377914428711,598916.0 +2017-10-26,13.364864349365234,13.918917655944824,13.243243217468262,13.51351261138916,3038868.0 +2017-10-29,13.567566871643066,13.729728698730469,13.297296524047852,13.324323654174805,804195.0 +2017-10-30,13.283782958984375,13.310810089111328,12.97297191619873,13.040539741516113,259215.0 +2017-10-31,13.040539741516113,13.108107566833496,12.986486434936523,13.108107566833496,204660.0 +2017-11-01,13.175675392150879,13.243243217468262,13.027027130126953,13.108107566833496,304191.0 +2017-11-02,13.175675392150879,13.837837219238281,13.175675392150879,13.675675392150879,771182.0 +2017-11-05,13.51351261138916,14.59459400177002,13.51351261138916,14.216216087341309,1310308.0 +2017-11-06,14.108107566833496,14.405405044555664,13.675675392150879,13.891890525817871,653676.0 +2017-11-07,13.891890525817871,13.891890525817871,12.837837219238281,13.189188957214355,782466.0 +2017-11-08,13.243243217468262,13.59459400177002,13.243243217468262,13.51351261138916,328587.0 +2017-11-09,13.445944786071777,13.59459400177002,13.378377914428711,13.567566871643066,206777.0 +2017-11-12,13.567566871643066,13.59459400177002,13.378377914428711,13.391890525817871,130072.0 +2017-11-13,13.432432174682617,13.567566871643066,13.432432174682617,13.51351261138916,73060.0 +2017-11-14,13.51351261138916,13.648648262023926,13.51351261138916,13.59459400177002,265810.0 +2017-11-15,13.675675392150879,13.756755828857422,13.51351261138916,13.540539741516113,154040.0 +2017-11-16,13.51351261138916,13.51351261138916,13.378377914428711,13.432432174682617,122637.0 +2017-11-19,13.47297191619873,13.47297191619873,13.418917655944824,13.445944786071777,50923.0 +2017-11-20,13.45945930480957,13.47297191619873,13.378377914428711,13.378377914428711,69314.0 +2017-11-21,13.310810089111328,13.337837219238281,13.243243217468262,13.243243217468262,103579.0 +2017-11-22,13.13513469696045,13.337837219238281,13.13513469696045,13.324323654174805,69873.0 +2017-11-23,13.324323654174805,13.51351261138916,13.324323654174805,13.445944786071777,110356.0 +2017-11-26,13.47297191619873,13.51351261138916,13.432432174682617,13.51351261138916,116756.0 +2017-11-27,13.567566871643066,13.675675392150879,13.486486434936523,13.648648262023926,192383.0 +2017-11-28,13.621621131896973,13.729728698730469,13.59459400177002,13.702701568603516,186199.0 +2017-11-29,13.648648262023926,13.729728698730469,13.621621131896973,13.621621131896973,152226.0 +2017-11-30,13.702701568603516,13.702701568603516,13.648648262023926,13.702701568603516,128341.0 +2017-12-03,13.702701568603516,14.324323654174805,13.702701568603516,14.270270347595215,1323317.0 +2017-12-04,14.189188957214355,14.378377914428711,13.945944786071777,14.0,962994.0 +2017-12-05,13.891890525817871,13.891890525817871,13.729728698730469,13.891890525817871,614635.0 +2017-12-06,13.810810089111328,13.918917655944824,13.783782958984375,13.864864349365234,346741.0 +2017-12-07,13.810810089111328,14.0,13.621621131896973,14.0,686645.0 +2017-12-10,14.108107566833496,14.432432174682617,14.08108139038086,14.243243217468262,840321.0 +2017-12-11,14.270270347595215,14.567566871643066,14.08108139038086,14.270270347595215,858562.0 +2017-12-12,14.270270347595215,14.621621131896973,14.189188957214355,14.297296524047852,829595.0 +2017-12-13,14.270270347595215,14.270270347595215,14.054054260253906,14.13513469696045,199245.0 +2017-12-14,14.189188957214355,14.540539741516113,14.162161827087402,14.486486434936523,531325.0 +2017-12-17,14.51351261138916,15.51351261138916,14.45945930480957,15.432432174682617,1695593.0 +2017-12-18,15.432432174682617,16.216215133666992,15.351350784301758,15.837837219238281,1968324.0 +2017-12-19,15.945944786071777,16.216215133666992,15.51351261138916,15.918917655944824,1392409.0 +2017-12-20,15.891890525817871,15.945944786071777,15.567566871643066,15.702701568603516,367392.0 +2017-12-21,15.702701568603516,16.324323654174805,15.702701568603516,16.216215133666992,1057183.0 +2017-12-24,16.2702693939209,16.486486434936523,16.08108139038086,16.243242263793945,738946.0 +2017-12-25,16.189189910888672,16.189189910888672,15.783782958984375,15.810810089111328,511283.0 +2017-12-26,15.702701568603516,15.891890525817871,15.648648262023926,15.729728698730469,542567.0 +2017-12-27,15.810810089111328,15.837837219238281,15.540539741516113,15.59459400177002,475492.0 +2017-12-28,15.648648262023926,15.945944786071777,15.648648262023926,15.891890525817871,921067.0 +2017-12-31,15.945944786071777,16.0,15.945944786071777,16.0,323604.0 +2018-01-01,15.810810089111328,15.945944786071777,15.783782958984375,15.945944786071777,186505.0 +2018-01-02,15.945944786071777,16.054054260253906,15.945944786071777,15.945944786071777,298436.0 +2018-01-03,15.918917655944824,16.054054260253906,15.891890525817871,15.945944786071777,284377.0 +2018-01-04,15.918917655944824,15.97297191619873,15.918917655944824,15.945944786071777,130985.0 +2018-01-07,16.0,16.135135650634766,15.97297191619873,16.08108139038086,184240.0 +2018-01-08,16.0,16.189189910888672,16.0,16.135135650634766,632993.0 +2018-01-09,16.135135650634766,16.16216278076172,15.97297191619873,16.0,240270.0 +2018-01-10,16.054054260253906,16.054054260253906,15.810810089111328,15.837837219238281,182273.0 +2018-01-11,15.783782958984375,15.810810089111328,15.405405044555664,15.405405044555664,286727.0 +2018-01-14,15.51351261138916,15.51351261138916,15.351350784301758,15.405405044555664,215070.0 +2018-01-15,15.405405044555664,15.405405044555664,15.108107566833496,15.216216087341309,448643.0 +2018-01-16,15.216216087341309,15.324323654174805,15.189188957214355,15.297296524047852,217264.0 +2018-01-17,15.243243217468262,15.270270347595215,15.189188957214355,15.216216087341309,73290.0 +2018-01-18,15.216216087341309,15.216216087341309,15.108107566833496,15.189188957214355,171589.0 +2018-01-21,15.162161827087402,15.162161827087402,14.918917655944824,14.97297191619873,207753.0 +2018-01-22,14.97297191619873,15.0,14.837837219238281,14.837837219238281,168978.0 +2018-01-23,14.864864349365234,14.864864349365234,14.702701568603516,14.702701568603516,141357.0 +2018-01-24,14.702701568603516,14.702701568603516,14.45945930480957,14.567566871643066,211191.0 +2018-01-25,14.59459400177002,14.864864349365234,14.59459400177002,14.729728698730469,376270.0 +2018-01-28,14.45945930480957,14.702701568603516,14.45945930480957,14.59459400177002,391072.0 +2018-01-29,14.621621131896973,14.756755828857422,14.621621131896973,14.729728698730469,332474.0 +2018-01-30,14.729728698730469,14.810810089111328,14.567566871643066,14.702701568603516,731063.0 +2018-01-31,14.810810089111328,15.216216087341309,14.783782958984375,15.13513469696045,1639290.0 +2018-02-01,15.108107566833496,15.243243217468262,14.783782958984375,15.189188957214355,1207681.0 +2018-02-04,15.270270347595215,15.405405044555664,15.13513469696045,15.324323654174805,958752.0 +2018-02-05,15.324323654174805,15.324323654174805,15.027027130126953,15.270270347595215,567249.0 +2018-02-06,14.59459400177002,15.054054260253906,14.59459400177002,14.810810089111328,869802.0 +2018-02-07,15.054054260253906,15.108107566833496,14.837837219238281,14.864864349365234,390037.0 +2018-02-08,14.864864349365234,14.945944786071777,14.729728698730469,14.864864349365234,389532.0 +2018-02-11,14.783782958984375,14.783782958984375,14.59459400177002,14.729728698730469,195813.0 +2018-02-12,14.729728698730469,14.837837219238281,14.729728698730469,14.783782958984375,195033.0 +2018-02-13,14.864864349365234,14.891890525817871,14.729728698730469,14.837837219238281,119245.0 +2018-02-14,14.864864349365234,15.13513469696045,14.864864349365234,14.97297191619873,413239.0 +2018-02-15,14.918917655944824,15.08108139038086,14.918917655944824,15.0,177810.0 +2018-02-18,15.027027130126953,15.054054260253906,14.945944786071777,15.0,149238.0 +2018-02-19,14.945944786071777,14.945944786071777,14.45945930480957,14.486486434936523,1050247.0 +2018-02-20,14.621621131896973,14.621621131896973,14.324323654174805,14.324323654174805,1140843.0 +2018-02-21,14.297296524047852,14.378377914428711,14.189188957214355,14.297296524047852,346163.0 +2018-02-22,14.297296524047852,14.297296524047852,13.97297191619873,14.108107566833496,900292.0 +2018-02-25,14.08108139038086,14.270270347595215,14.08108139038086,14.243243217468262,468763.0 +2018-02-26,14.270270347595215,15.216216087341309,14.270270347595215,15.13513469696045,3295526.0 +2018-02-27,15.08108139038086,15.297296524047852,14.756755828857422,14.810810089111328,1574836.0 +2018-02-28,14.756755828857422,14.756755828857422,14.59459400177002,14.756755828857422,687763.0 +2018-03-01,14.648648262023926,15.054054260253906,14.648648262023926,14.810810089111328,913351.0 +2018-03-04,14.864864349365234,14.945944786071777,14.756755828857422,14.837837219238281,636877.0 +2018-03-05,14.810810089111328,14.810810089111328,14.648648262023926,14.675675392150879,346145.0 +2018-03-06,14.756755828857422,15.027027130126953,14.756755828857422,14.891890525817871,1074397.0 +2018-03-07,14.918917655944824,14.918917655944824,14.783782958984375,14.891890525817871,307929.0 +2018-03-08,14.891890525817871,14.97297191619873,14.810810089111328,14.864864349365234,285329.0 +2018-03-11,14.810810089111328,15.162161827087402,14.810810089111328,15.108107566833496,870185.0 +2018-03-12,15.13513469696045,15.324323654174805,15.054054260253906,15.243243217468262,1574540.0 +2018-03-13,15.324323654174805,15.351350784301758,15.13513469696045,15.162161827087402,1034454.0 +2018-03-14,15.162161827087402,15.162161827087402,15.0,15.162161827087402,445303.0 +2018-03-15,15.108107566833496,15.189188957214355,15.0,15.189188957214355,353611.0 +2018-03-18,15.243243217468262,15.270270347595215,15.13513469696045,15.162161827087402,307239.0 +2018-03-19,15.162161827087402,15.162161827087402,15.08108139038086,15.162161827087402,211065.0 +2018-03-20,15.108107566833496,15.297296524047852,15.0,15.216216087341309,1108744.0 +2018-03-21,15.216216087341309,15.216216087341309,15.216216087341309,15.216216087341309,0.0 +2018-03-22,15.243243217468262,15.486486434936523,15.243243217468262,15.297296524047852,841872.0 +2018-03-25,15.297296524047852,15.432432174682617,15.297296524047852,15.351350784301758,838006.0 +2018-03-26,15.378377914428711,15.378377914428711,15.162161827087402,15.189188957214355,596035.0 +2018-03-27,15.270270347595215,15.297296524047852,15.054054260253906,15.054054260253906,983182.0 +2018-03-28,15.189188957214355,15.270270347595215,15.0,15.108107566833496,826433.0 +2018-03-29,15.243243217468262,15.486486434936523,15.027027130126953,15.297296524047852,1224074.0 +2018-04-01,15.324323654174805,15.405405044555664,15.162161827087402,15.189188957214355,608817.0 +2018-04-02,15.189188957214355,15.324323654174805,15.13513469696045,15.270270347595215,305150.0 +2018-04-03,15.270270347595215,15.270270347595215,15.162161827087402,15.216216087341309,643142.0 +2018-04-04,15.189188957214355,15.324323654174805,15.189188957214355,15.270270347595215,513651.0 +2018-04-05,15.51351261138916,15.729728698730469,15.486486434936523,15.648648262023926,2084719.0 +2018-04-08,15.810810089111328,16.351350784301758,15.675675392150879,16.16216278076172,2557525.0 +2018-04-09,16.16216278076172,16.16216278076172,15.97297191619873,15.97297191619873,995144.0 +2018-04-10,15.97297191619873,16.027027130126953,15.756755828857422,15.891890525817871,658081.0 +2018-04-11,16.027027130126953,16.16216278076172,15.378377914428711,15.432432174682617,1307082.0 +2018-04-12,15.45945930480957,15.918917655944824,15.405405044555664,15.810810089111328,976663.0 +2018-04-15,16.108108520507812,16.432432174682617,16.108108520507812,16.351350784301758,2294555.0 +2018-04-16,16.432432174682617,17.64864730834961,16.37837791442871,17.29729652404785,4951858.0 +2018-04-17,17.513513565063477,17.567567825317383,17.027027130126953,17.243242263793945,2470388.0 +2018-04-18,17.45945930480957,17.83783721923828,17.37837791442871,17.621620178222656,3226800.0 +2018-04-19,17.783782958984375,17.783782958984375,17.513513565063477,17.702701568603516,2146641.0 +2018-04-22,17.621620178222656,17.783782958984375,17.567567825317383,17.64864730834961,1174175.0 +2018-04-23,17.621620178222656,17.83783721923828,17.567567825317383,17.64864730834961,1354811.0 +2018-04-24,17.702701568603516,17.756755828857422,17.16216278076172,17.567567825317383,2957824.0 +2018-04-25,17.567567825317383,17.567567825317383,17.2702693939209,17.432432174682617,1085897.0 +2018-04-26,17.405405044555664,17.621620178222656,17.189189910888672,17.513513565063477,1065133.0 +2018-04-29,17.702701568603516,17.72972869873047,16.91891860961914,17.16216278076172,2486257.0 +2018-04-30,17.054054260253906,17.054054260253906,16.756755828857422,17.054054260253906,1233292.0 +2018-05-01,17.027027130126953,17.027027130126953,16.567567825317383,16.702701568603516,1024245.0 +2018-05-02,16.64864730834961,16.702701568603516,16.08108139038086,16.2702693939209,2068600.0 +2018-05-03,16.2702693939209,16.29729652404785,16.135135650634766,16.29729652404785,680719.0 +2018-05-06,15.864864349365234,15.918917655944824,15.783782958984375,15.810810089111328,768939.0 +2018-05-07,15.675675392150879,15.783782958984375,15.51351261138916,15.675675392150879,434619.0 +2018-05-08,15.567566871643066,15.567566871643066,15.162161827087402,15.216216087341309,983803.0 +2018-05-09,15.351350784301758,15.351350784301758,14.864864349365234,15.13513469696045,733407.0 +2018-05-10,15.108107566833496,15.45945930480957,15.08108139038086,15.351350784301758,835941.0 +2018-05-13,15.486486434936523,15.675675392150879,15.405405044555664,15.621621131896973,594883.0 +2018-05-14,15.675675392150879,15.864864349365234,15.621621131896973,15.675675392150879,721050.0 +2018-05-15,15.675675392150879,15.756755828857422,15.621621131896973,15.675675392150879,432005.0 +2018-05-16,15.59459400177002,15.59459400177002,15.378377914428711,15.405405044555664,303219.0 +2018-05-17,15.297296524047852,15.405405044555664,15.243243217468262,15.378377914428711,213262.0 +2018-05-20,15.432432174682617,15.432432174682617,15.270270347595215,15.351350784301758,174762.0 +2018-05-21,15.432432174682617,15.432432174682617,15.162161827087402,15.189188957214355,273030.0 +2018-05-22,15.216216087341309,15.51351261138916,15.189188957214355,15.432432174682617,350466.0 +2018-05-23,15.324323654174805,15.486486434936523,15.324323654174805,15.432432174682617,182913.0 +2018-05-24,15.432432174682617,15.486486434936523,15.405405044555664,15.432432174682617,294084.0 +2018-05-27,15.486486434936523,15.540539741516113,15.297296524047852,15.297296524047852,167482.0 +2018-05-28,15.351350784301758,15.351350784301758,15.243243217468262,15.351350784301758,238817.0 +2018-05-29,15.405405044555664,15.45945930480957,15.270270347595215,15.45945930480957,229502.0 +2018-05-30,15.351350784301758,15.405405044555664,15.351350784301758,15.351350784301758,102751.0 +2018-05-31,15.351350784301758,15.378377914428711,15.270270347595215,15.351350784301758,210813.0 +2018-06-03,15.405405044555664,15.432432174682617,15.297296524047852,15.351350784301758,232889.0 +2018-06-04,15.378377914428711,15.405405044555664,15.270270347595215,15.324323654174805,222580.0 +2018-06-05,15.351350784301758,15.45945930480957,15.324323654174805,15.45945930480957,332732.0 +2018-06-06,15.405405044555664,15.405405044555664,15.270270347595215,15.405405044555664,276088.0 +2018-06-07,15.351350784301758,15.405405044555664,15.297296524047852,15.405405044555664,95721.0 +2018-06-10,15.405405044555664,15.405405044555664,15.324323654174805,15.324323654174805,89300.0 +2018-06-11,15.378377914428711,15.378377914428711,15.108107566833496,15.243243217468262,227575.0 +2018-06-12,15.216216087341309,15.405405044555664,15.162161827087402,15.351350784301758,80118.0 +2018-06-13,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0 +2018-06-14,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0 +2018-06-17,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0 +2018-06-18,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0 +2018-06-19,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0 +2018-06-20,15.324323654174805,15.351350784301758,15.243243217468262,15.297296524047852,117343.0 +2018-06-21,15.297296524047852,15.324323654174805,15.216216087341309,15.324323654174805,92559.0 +2018-06-24,15.297296524047852,15.297296524047852,15.216216087341309,15.243243217468262,278112.0 +2018-06-25,15.243243217468262,15.405405044555664,15.216216087341309,15.297296524047852,291107.0 +2018-06-26,15.243243217468262,15.270270347595215,15.189188957214355,15.216216087341309,394633.0 +2018-06-27,15.189188957214355,15.270270347595215,15.108107566833496,15.243243217468262,166939.0 +2018-06-28,15.189188957214355,15.216216087341309,15.162161827087402,15.189188957214355,71463.0 +2018-07-01,15.13513469696045,15.13513469696045,15.054054260253906,15.108107566833496,167595.0 +2018-07-02,15.08108139038086,15.08108139038086,14.783782958984375,14.837837219238281,479896.0 +2018-07-03,14.837837219238281,14.891890525817871,14.783782958984375,14.837837219238281,527503.0 +2018-07-04,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,221461.0 +2018-07-05,14.864864349365234,14.864864349365234,14.783782958984375,14.810810089111328,88955.0 +2018-07-08,14.756755828857422,14.810810089111328,14.675675392150879,14.729728698730469,111099.0 +2018-07-09,14.702701568603516,14.864864349365234,14.702701568603516,14.810810089111328,115753.0 +2018-07-10,14.756755828857422,14.864864349365234,14.756755828857422,14.837837219238281,308321.0 +2018-07-11,14.864864349365234,14.891890525817871,14.783782958984375,14.864864349365234,200010.0 +2018-07-12,14.864864349365234,14.864864349365234,14.810810089111328,14.864864349365234,127755.0 +2018-07-15,14.891890525817871,14.918917655944824,14.837837219238281,14.864864349365234,180096.0 +2018-07-16,14.891890525817871,14.891890525817871,14.810810089111328,14.837837219238281,71212.0 +2018-07-17,14.864864349365234,14.918917655944824,14.837837219238281,14.864864349365234,162112.0 +2018-07-18,14.864864349365234,14.864864349365234,14.729728698730469,14.810810089111328,112983.0 +2018-07-19,14.756755828857422,14.810810089111328,14.756755828857422,14.810810089111328,78834.0 +2018-07-22,14.756755828857422,14.783782958984375,14.702701568603516,14.729728698730469,341183.0 +2018-07-23,14.729728698730469,14.756755828857422,14.59459400177002,14.675675392150879,227219.0 +2018-07-24,14.59459400177002,14.810810089111328,14.59459400177002,14.675675392150879,217445.0 +2018-07-25,14.648648262023926,14.675675392150879,14.567566871643066,14.567566871643066,94209.0 +2018-07-26,14.51351261138916,14.51351261138916,14.324323654174805,14.324323654174805,227432.0 +2018-07-29,14.270270347595215,14.270270347595215,13.97297191619873,14.0,339455.0 +2018-07-30,14.0,14.13513469696045,13.945944786071777,14.13513469696045,231511.0 +2018-07-31,14.189188957214355,14.189188957214355,14.027027130126953,14.054054260253906,175852.0 +2018-08-01,14.108107566833496,14.243243217468262,14.08108139038086,14.216216087341309,253003.0 +2018-08-02,14.162161827087402,14.162161827087402,14.054054260253906,14.054054260253906,124811.0 +2018-08-05,14.108107566833496,14.108107566833496,13.945944786071777,13.945944786071777,176402.0 +2018-08-06,13.945944786071777,13.945944786071777,13.783782958984375,13.837837219238281,167066.0 +2018-08-07,13.810810089111328,13.810810089111328,13.675675392150879,13.675675392150879,217107.0 +2018-08-08,13.648648262023926,13.756755828857422,13.51351261138916,13.648648262023926,201367.0 +2018-08-09,13.59459400177002,13.648648262023926,13.59459400177002,13.59459400177002,153037.0 +2018-08-12,13.567566871643066,13.621621131896973,13.51351261138916,13.59459400177002,208677.0 +2018-08-13,13.540539741516113,13.59459400177002,13.47297191619873,13.51351261138916,376512.0 +2018-08-14,13.567566871643066,13.567566871643066,13.486486434936523,13.540539741516113,110134.0 +2018-08-15,13.540539741516113,13.567566871643066,13.486486434936523,13.486486434936523,188255.0 +2018-08-16,13.51351261138916,13.540539741516113,13.486486434936523,13.5,264099.0 +2018-08-19,13.51351261138916,13.540539741516113,13.486486434936523,13.5,264099.0 +2018-08-20,13.5,13.5,13.5,13.5,0.0 +2018-08-21,13.5,13.5,13.5,13.5,0.0 +2018-08-22,13.5,13.5,13.5,13.5,0.0 +2018-08-23,13.5,13.5,13.5,13.5,0.0 +2018-08-26,13.540539741516113,13.567566871643066,13.5,13.51351261138916,232451.0 +2018-08-27,13.59459400177002,13.59459400177002,13.486486434936523,13.5,204485.0 +2018-08-28,13.51351261138916,13.567566871643066,13.5,13.540539741516113,219000.0 +2018-08-29,13.540539741516113,13.540539741516113,13.5,13.51351261138916,81663.0 +2018-08-30,13.47297191619873,13.486486434936523,13.432432174682617,13.47297191619873,113850.0 +2018-09-02,13.47297191619873,13.47297191619873,13.364864349365234,13.432432174682617,181459.0 +2018-09-03,13.47297191619873,13.5,13.378377914428711,13.418917655944824,220966.0 +2018-09-04,13.445944786071777,13.47297191619873,13.445944786071777,13.45945930480957,101281.0 +2018-09-05,13.445944786071777,13.445944786071777,13.13513469696045,13.243243217468262,115864.0 +2018-09-06,13.243243217468262,13.243243217468262,13.108107566833496,13.148648262023926,175831.0 +2018-09-09,13.189188957214355,13.189188957214355,13.108107566833496,13.175675392150879,159689.0 +2018-09-10,13.121621131896973,13.148648262023926,13.09459400177002,13.108107566833496,48086.0 +2018-09-11,13.108107566833496,13.108107566833496,13.0,13.0,92242.0 +2018-09-12,13.054054260253906,13.054054260253906,12.945944786071777,12.945944786071777,689587.0 +2018-09-13,12.878377914428711,13.0,12.851350784301758,12.905405044555664,131205.0 +2018-09-16,12.945944786071777,13.13513469696045,12.837837219238281,13.040539741516113,184691.0 +2018-09-17,12.878377914428711,13.040539741516113,12.878377914428711,13.01351261138916,190763.0 +2018-09-18,12.945944786071777,13.175675392150879,12.905405044555664,13.0,121351.0 +2018-09-19,13.01351261138916,13.13513469696045,12.97297191619873,13.13513469696045,231832.0 +2018-09-20,13.067566871643066,13.364864349365234,13.067566871643066,13.243243217468262,307151.0 +2018-09-23,13.243243217468262,13.243243217468262,13.243243217468262,13.243243217468262,0.0 +2018-09-24,13.067566871643066,13.364864349365234,13.067566871643066,13.243243217468262,307151.0 +2018-09-25,13.243243217468262,13.310810089111328,13.189188957214355,13.243243217468262,197938.0 +2018-09-26,13.202701568603516,13.202701568603516,13.040539741516113,13.108107566833496,199893.0 +2018-09-27,13.121621131896973,13.283782958984375,13.027027130126953,13.216216087341309,506811.0 +2018-09-30,13.270270347595215,13.378377914428711,13.270270347595215,13.297296524047852,212712.0 +2018-10-01,13.378377914428711,13.378377914428711,13.229728698730469,13.283782958984375,261246.0 +2018-10-02,13.243243217468262,13.243243217468262,13.054054260253906,13.108107566833496,92149.0 +2018-10-03,13.09459400177002,13.175675392150879,13.054054260253906,13.148648262023926,66357.0 +2018-10-04,13.162161827087402,13.162161827087402,13.08108139038086,13.09459400177002,116207.0 +2018-10-07,13.108107566833496,13.13513469696045,12.945944786071777,12.945944786071777,155906.0 +2018-10-08,12.945944786071777,12.945944786071777,12.837837219238281,12.918917655944824,115041.0 +2018-10-09,12.878377914428711,12.878377914428711,12.824323654174805,12.837837219238281,183024.0 +2018-10-10,12.810810089111328,12.810810089111328,12.756755828857422,12.810810089111328,105825.0 +2018-10-11,12.729728698730469,12.729728698730469,12.51351261138916,12.51351261138916,382246.0 +2018-10-14,12.47297191619873,12.47297191619873,12.01351261138916,12.027027130126953,267813.0 +2018-10-15,12.08108139038086,12.337837219238281,12.040539741516113,12.270270347595215,213558.0 +2018-10-16,12.040539741516113,12.202701568603516,11.891890525817871,12.202701568603516,250392.0 +2018-10-17,12.162161827087402,12.567566871643066,12.162161827087402,12.310810089111328,138900.0 +2018-10-18,12.310810089111328,12.337837219238281,12.162161827087402,12.270270347595215,137565.0 +2018-10-21,11.905405044555664,12.162161827087402,11.905405044555664,12.13513469696045,300269.0 +2018-10-22,12.13513469696045,12.162161827087402,11.891890525817871,11.97297191619873,182496.0 +2018-10-23,11.945944786071777,12.0,11.864864349365234,11.918917655944824,1346013.0 +2018-10-24,11.905405044555664,11.97297191619873,11.851350784301758,11.905405044555664,765202.0 +2018-10-25,11.945944786071777,11.97297191619873,11.837837219238281,11.891890525817871,874588.0 +2018-10-28,11.905405044555664,12.027027130126953,11.891890525817871,12.027027130126953,782098.0 +2018-10-29,12.08108139038086,12.256755828857422,12.040539741516113,12.08108139038086,1003103.0 +2018-10-30,12.13513469696045,12.364864349365234,12.108107566833496,12.243243217468262,954881.0 +2018-10-31,12.324323654174805,12.837837219238281,12.297296524047852,12.702701568603516,2209629.0 +2018-11-01,12.63513469696045,12.675675392150879,12.5,12.527027130126953,746030.0 +2018-11-04,12.540539741516113,12.608107566833496,12.445944786071777,12.486486434936523,484088.0 +2018-11-05,12.527027130126953,12.527027130126953,12.337837219238281,12.364864349365234,430839.0 +2018-11-06,12.351350784301758,12.675675392150879,12.351350784301758,12.662161827087402,746684.0 +2018-11-07,12.608107566833496,13.054054260253906,12.608107566833496,13.040539741516113,910370.0 +2018-11-08,13.067566871643066,13.108107566833496,12.770270347595215,12.810810089111328,609830.0 +2018-11-11,12.756755828857422,13.040539741516113,12.648648262023926,12.945944786071777,844856.0 +2018-11-12,13.027027130126953,13.270270347595215,12.945944786071777,13.189188957214355,897277.0 +2018-11-13,13.08108139038086,13.243243217468262,12.97297191619873,13.216216087341309,477815.0 +2018-11-14,12.986486434936523,13.148648262023926,12.97297191619873,13.067566871643066,345588.0 +2018-11-15,12.918917655944824,13.175675392150879,12.918917655944824,13.175675392150879,183737.0 +2018-11-18,12.945944786071777,12.945944786071777,12.702701568603516,12.702701568603516,335602.0 +2018-11-19,12.58108139038086,12.905405044555664,12.58108139038086,12.702701568603516,158226.0 +2018-11-20,12.675675392150879,12.702701568603516,12.51351261138916,12.608107566833496,139586.0 +2018-11-21,12.540539741516113,12.756755828857422,12.51351261138916,12.743243217468262,198746.0 +2018-11-22,12.783782958984375,12.905405044555664,12.770270347595215,12.824323654174805,338670.0 +2018-11-25,12.756755828857422,12.810810089111328,12.63513469696045,12.743243217468262,175834.0 +2018-11-26,12.662161827087402,12.797296524047852,12.662161827087402,12.797296524047852,176019.0 +2018-11-27,12.810810089111328,12.837837219238281,12.702701568603516,12.743243217468262,60620.0 +2018-11-28,12.770270347595215,12.810810089111328,12.729728698730469,12.797296524047852,80618.0 +2018-11-29,12.743243217468262,12.837837219238281,12.162161827087402,12.837837219238281,102021.0 +2018-12-02,12.824323654174805,12.97297191619873,12.824323654174805,12.864864349365234,260561.0 +2018-12-03,12.891890525817871,12.905405044555664,12.810810089111328,12.851350784301758,269160.0 +2018-12-04,12.864864349365234,12.97297191619873,12.837837219238281,12.891890525817871,204866.0 +2018-12-05,12.891890525817871,12.905405044555664,12.783782958984375,12.878377914428711,165461.0 +2018-12-06,12.837837219238281,12.918917655944824,12.837837219238281,12.878377914428711,294721.0 +2018-12-09,12.891890525817871,13.108107566833496,12.891890525817871,12.932432174682617,219673.0 +2018-12-10,12.932432174682617,13.297296524047852,12.932432174682617,13.189188957214355,564238.0 +2018-12-11,13.243243217468262,13.324323654174805,13.108107566833496,13.162161827087402,216030.0 +2018-12-12,13.189188957214355,13.51351261138916,13.13513469696045,13.351350784301758,460041.0 +2018-12-13,13.405405044555664,13.405405044555664,13.324323654174805,13.364864349365234,206599.0 +2018-12-16,13.391890525817871,13.391890525817871,13.229728698730469,13.229728698730469,193692.0 +2018-12-17,13.175675392150879,13.202701568603516,13.08108139038086,13.108107566833496,284733.0 +2018-12-18,13.175675392150879,13.189188957214355,13.08108139038086,13.09459400177002,327727.0 +2018-12-19,13.040539741516113,13.040539741516113,12.864864349365234,12.95945930480957,241245.0 +2018-12-20,12.864864349365234,12.97297191619873,12.783782958984375,12.797296524047852,367887.0 +2018-12-23,12.567566871643066,12.810810089111328,12.567566871643066,12.675675392150879,235745.0 +2018-12-24,12.689188957214355,12.824323654174805,12.648648262023926,12.756755828857422,247377.0 +2018-12-25,12.716216087341309,12.716216087341309,12.45945930480957,12.486486434936523,321544.0 +2018-12-26,12.47297191619873,12.47297191619873,12.324323654174805,12.378377914428711,290666.0 +2018-12-27,12.45945930480957,12.527027130126953,12.337837219238281,12.391890525817871,260212.0 +2018-12-30,12.391890525817871,12.5,12.391890525817871,12.432432174682617,111832.0 +2018-12-31,12.45945930480957,12.567566871643066,12.445944786071777,12.445944786071777,222406.0 +2019-01-01,12.47297191619873,12.47297191619873,12.405405044555664,12.418917655944824,168270.0 +2019-01-02,12.378377914428711,12.432432174682617,12.297296524047852,12.378377914428711,270659.0 +2019-01-03,12.378377914428711,12.432432174682617,12.351350784301758,12.378377914428711,130404.0 +2019-01-06,12.418917655944824,12.432432174682617,12.391890525817871,12.432432174682617,277200.0 +2019-01-07,12.432432174682617,12.486486434936523,12.418917655944824,12.445944786071777,411937.0 +2019-01-08,12.47297191619873,12.5,12.405405044555664,12.418917655944824,320975.0 +2019-01-09,12.418917655944824,12.432432174682617,12.391890525817871,12.418917655944824,292415.0 +2019-01-10,12.432432174682617,12.5,12.405405044555664,12.5,453580.0 +2019-01-13,12.51351261138916,12.51351261138916,12.418917655944824,12.45945930480957,372398.0 +2019-01-14,12.445944786071777,12.45945930480957,12.378377914428711,12.378377914428711,217178.0 +2019-01-15,12.364864349365234,12.432432174682617,12.364864349365234,12.432432174682617,287657.0 +2019-01-16,12.405405044555664,12.729728698730469,12.405405044555664,12.608107566833496,1240180.0 +2019-01-17,12.675675392150879,12.729728698730469,12.675675392150879,12.675675392150879,552103.0 +2019-01-20,12.702701568603516,13.162161827087402,12.648648262023926,13.09459400177002,1192017.0 +2019-01-21,13.108107566833496,13.229728698730469,12.97297191619873,13.01351261138916,768690.0 +2019-01-22,13.01351261138916,13.040539741516113,12.95945930480957,12.97297191619873,426333.0 +2019-01-23,12.97297191619873,13.445944786071777,12.97297191619873,13.445944786071777,767764.0 +2019-01-24,13.445944786071777,13.51351261138916,13.189188957214355,13.5,667079.0 +2019-01-27,13.5,14.189188957214355,13.5,14.189188957214355,1260561.0 +2019-01-28,14.189188957214355,14.270270347595215,14.0,14.108107566833496,1318687.0 +2019-01-29,14.108107566833496,14.189188957214355,13.891890525817871,14.054054260253906,733069.0 +2019-01-30,14.08108139038086,14.243243217468262,14.054054260253906,14.108107566833496,433936.0 +2019-01-31,14.108107566833496,14.162161827087402,14.0,14.08108139038086,231839.0 +2019-02-03,14.08108139038086,14.108107566833496,13.783782958984375,13.864864349365234,345602.0 +2019-02-04,13.864864349365234,13.918917655944824,13.810810089111328,13.864864349365234,143782.0 +2019-02-05,13.918917655944824,14.540539741516113,13.918917655944824,14.270270347595215,1443766.0 +2019-02-06,14.324323654174805,14.405405044555664,14.189188957214355,14.216216087341309,407765.0 +2019-02-07,14.216216087341309,14.351350784301758,14.189188957214355,14.351350784301758,303704.0 +2019-02-10,14.378377914428711,14.567566871643066,14.243243217468262,14.243243217468262,557866.0 +2019-02-11,14.270270347595215,14.45945930480957,14.189188957214355,14.378377914428711,487521.0 +2019-02-12,14.324323654174805,14.324323654174805,14.189188957214355,14.297296524047852,259875.0 +2019-02-13,14.270270347595215,14.324323654174805,14.054054260253906,14.13513469696045,338100.0 +2019-02-14,14.324323654174805,14.540539741516113,14.216216087341309,14.378377914428711,895809.0 +2019-02-17,14.243243217468262,14.51351261138916,14.243243217468262,14.51351261138916,327725.0 +2019-02-18,14.432432174682617,14.59459400177002,14.297296524047852,14.351350784301758,451365.0 +2019-02-19,14.324323654174805,14.351350784301758,14.162161827087402,14.189188957214355,325791.0 +2019-02-20,14.189188957214355,14.243243217468262,13.864864349365234,14.027027130126953,626640.0 +2019-02-21,14.027027130126953,14.054054260253906,13.891890525817871,14.027027130126953,277319.0 +2019-02-24,14.054054260253906,14.054054260253906,13.891890525817871,13.97297191619873,398390.0 +2019-02-25,13.918917655944824,13.918917655944824,13.810810089111328,13.810810089111328,393167.0 +2019-02-26,13.783782958984375,13.837837219238281,13.702701568603516,13.702701568603516,196800.0 +2019-02-27,13.756755828857422,13.918917655944824,13.702701568603516,13.918917655944824,170690.0 +2019-02-28,13.918917655944824,13.97297191619873,13.837837219238281,13.918917655944824,160072.0 +2019-03-03,14.45945930480957,14.540539741516113,14.324323654174805,14.432432174682617,1578035.0 +2019-03-04,14.45945930480957,14.486486434936523,14.405405044555664,14.486486434936523,399161.0 +2019-03-05,14.45945930480957,14.486486434936523,14.405405044555664,14.45945930480957,361252.0 +2019-03-06,14.405405044555664,14.432432174682617,14.297296524047852,14.432432174682617,289641.0 +2019-03-07,14.378377914428711,14.378377914428711,14.324323654174805,14.351350784301758,159996.0 +2019-03-10,14.405405044555664,14.486486434936523,14.324323654174805,14.405405044555664,353236.0 +2019-03-11,14.432432174682617,14.432432174682617,14.324323654174805,14.378377914428711,228818.0 +2019-03-12,14.378377914428711,14.45945930480957,14.378377914428711,14.378377914428711,198907.0 +2019-03-13,14.405405044555664,14.432432174682617,14.351350784301758,14.432432174682617,255652.0 +2019-03-14,14.432432174682617,14.864864349365234,14.432432174682617,14.783782958984375,1263868.0 +2019-03-17,14.837837219238281,15.0,14.783782958984375,14.918917655944824,668868.0 +2019-03-18,14.945944786071777,15.08108139038086,14.864864349365234,15.08108139038086,303990.0 +2019-03-19,15.08108139038086,15.08108139038086,15.0,15.0,313122.0 +2019-03-20,15.0,15.243243217468262,14.945944786071777,15.13513469696045,877783.0 +2019-03-21,15.13513469696045,15.270270347595215,15.054054260253906,15.189188957214355,420173.0 +2019-03-24,15.162161827087402,15.189188957214355,15.027027130126953,15.054054260253906,328030.0 +2019-03-25,15.054054260253906,15.13513469696045,15.0,15.13513469696045,269875.0 +2019-03-26,15.108107566833496,15.216216087341309,15.054054260253906,15.189188957214355,269400.0 +2019-03-27,15.216216087341309,15.324323654174805,15.189188957214355,15.297296524047852,405753.0 +2019-03-28,15.324323654174805,15.324323654174805,15.216216087341309,15.243243217468262,281470.0 +2019-03-31,15.243243217468262,15.243243217468262,15.243243217468262,15.243243217468262,0.0 +2019-04-01,15.243243217468262,15.243243217468262,15.13513469696045,15.216216087341309,357144.0 +2019-04-02,15.189188957214355,15.270270347595215,15.108107566833496,15.243243217468262,478885.0 +2019-04-03,15.243243217468262,15.324323654174805,15.108107566833496,15.270270347595215,467005.0 +2019-04-04,15.270270347595215,15.270270347595215,15.162161827087402,15.189188957214355,462258.0 +2019-04-07,14.729728698730469,14.891890525817871,14.675675392150879,14.864864349365234,956100.0 +2019-04-08,14.783782958984375,14.837837219238281,14.702701568603516,14.783782958984375,423420.0 +2019-04-09,14.756755828857422,14.756755828857422,14.648648262023926,14.729728698730469,238669.0 +2019-04-10,14.729728698730469,14.756755828857422,14.621621131896973,14.756755828857422,334012.0 +2019-04-11,14.729728698730469,14.945944786071777,14.729728698730469,14.864864349365234,425887.0 +2019-04-14,14.837837219238281,14.864864349365234,14.729728698730469,14.810810089111328,208853.0 +2019-04-15,14.783782958984375,14.837837219238281,14.729728698730469,14.810810089111328,258276.0 +2019-04-16,14.837837219238281,14.837837219238281,14.783782958984375,14.837837219238281,183640.0 +2019-04-17,14.810810089111328,14.837837219238281,14.783782958984375,14.837837219238281,140481.0 +2019-04-18,14.864864349365234,14.864864349365234,14.756755828857422,14.837837219238281,175549.0 +2019-04-21,14.810810089111328,14.864864349365234,14.702701568603516,14.756755828857422,491618.0 +2019-04-22,14.864864349365234,14.945944786071777,14.648648262023926,14.864864349365234,550654.0 +2019-04-23,14.918917655944824,14.918917655944824,14.810810089111328,14.864864349365234,533994.0 +2019-04-24,14.837837219238281,15.675675392150879,14.810810089111328,15.45945930480957,2104804.0 +2019-04-25,15.45945930480957,16.567567825317383,15.405405044555664,16.027027130126953,1807617.0 +2019-04-28,15.945944786071777,16.486486434936523,15.945944786071777,16.486486434936523,958426.0 +2019-04-29,16.45945930480957,16.486486434936523,16.216215133666992,16.405405044555664,585751.0 +2019-04-30,16.621620178222656,16.810810089111328,16.16216278076172,16.16216278076172,1723605.0 +2019-05-01,16.2702693939209,16.810810089111328,16.2702693939209,16.756755828857422,2234915.0 +2019-05-02,16.756755828857422,16.972972869873047,16.324323654174805,16.486486434936523,1131901.0 +2019-05-05,16.486486434936523,16.486486434936523,16.08108139038086,16.135135650634766,544850.0 +2019-05-06,16.108108520507812,16.108108520507812,15.432432174682617,15.702701568603516,600414.0 +2019-05-07,15.59459400177002,15.783782958984375,15.378377914428711,15.675675392150879,441019.0 +2019-05-08,15.51351261138916,15.810810089111328,15.45945930480957,15.675675392150879,245750.0 +2019-05-09,15.702701568603516,15.810810089111328,15.51351261138916,15.702701568603516,213572.0 +2019-05-12,15.51351261138916,15.675675392150879,15.270270347595215,15.270270347595215,288063.0 +2019-05-13,15.162161827087402,15.324323654174805,14.837837219238281,14.891890525817871,484860.0 +2019-05-14,14.918917655944824,15.189188957214355,14.729728698730469,15.054054260253906,772531.0 +2019-05-15,15.13513469696045,15.59459400177002,15.13513469696045,15.51351261138916,909243.0 +2019-05-16,15.45945930480957,15.810810089111328,15.432432174682617,15.756755828857422,621517.0 +2019-05-19,15.567566871643066,15.675675392150879,15.216216087341309,15.270270347595215,516437.0 +2019-05-20,15.216216087341309,15.216216087341309,14.864864349365234,15.054054260253906,307391.0 +2019-05-21,15.08108139038086,15.270270347595215,15.08108139038086,15.189188957214355,315923.0 +2019-05-22,15.270270347595215,15.297296524047852,15.216216087341309,15.297296524047852,170854.0 +2019-05-23,15.297296524047852,15.324323654174805,15.054054260253906,15.243243217468262,147386.0 +2019-05-26,15.270270347595215,15.270270347595215,14.945944786071777,15.162161827087402,220723.0 +2019-05-27,15.13513469696045,15.13513469696045,14.864864349365234,15.13513469696045,136783.0 +2019-05-28,15.216216087341309,16.216215133666992,15.13513469696045,16.216215133666992,1422792.0 +2019-05-29,16.08108139038086,16.29729652404785,15.675675392150879,16.29729652404785,672834.0 +2019-05-30,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0 +2019-06-02,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0 +2019-06-03,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0 +2019-06-04,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0 +2019-06-05,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0 +2019-06-06,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0 +2019-06-09,16.64864730834961,16.72972869873047,16.567567825317383,16.64864730834961,761483.0 +2019-06-10,16.64864730834961,17.108108520507812,16.621620178222656,17.054054260253906,1997185.0 +2019-06-11,17.108108520507812,17.567567825317383,17.0,17.405405044555664,1171832.0 +2019-06-12,17.351350784301758,17.486486434936523,17.135135650634766,17.2702693939209,730012.0 +2019-06-13,17.108108520507812,17.108108520507812,16.810810089111328,16.83783721923828,625119.0 +2019-06-16,16.891891479492188,16.91891860961914,16.783782958984375,16.891891479492188,184492.0 +2019-06-17,16.91891860961914,17.351350784301758,16.91891860961914,17.29729652404785,483854.0 +2019-06-18,17.29729652404785,17.621620178222656,17.243242263793945,17.54054069519043,706896.0 +2019-06-19,17.567567825317383,17.702701568603516,17.37837791442871,17.37837791442871,522552.0 +2019-06-20,17.432432174682617,17.567567825317383,17.135135650634766,17.351350784301758,875592.0 +2019-06-23,17.2702693939209,17.351350784301758,17.16216278076172,17.16216278076172,214619.0 +2019-06-24,17.16216278076172,17.189189910888672,16.83783721923828,17.0,349415.0 +2019-06-25,16.891891479492188,17.29729652404785,16.864864349365234,17.054054260253906,354225.0 +2019-06-26,17.135135650634766,17.54054069519043,17.135135650634766,17.2702693939209,580205.0 +2019-06-27,17.324323654174805,17.702701568603516,17.324323654174805,17.486486434936523,390012.0 +2019-06-30,17.64864730834961,17.675674438476562,17.513513565063477,17.567567825317383,205275.0 +2019-07-01,17.486486434936523,17.64864730834961,17.405405044555664,17.45945930480957,319966.0 +2019-07-02,17.432432174682617,17.594593048095703,17.405405044555664,17.567567825317383,514035.0 +2019-07-03,17.567567825317383,17.702701568603516,17.432432174682617,17.64864730834961,480416.0 +2019-07-04,17.702701568603516,18.054054260253906,17.675674438476562,17.891891479492188,1107190.0 +2019-07-07,17.945945739746094,18.486486434936523,17.945945739746094,18.405405044555664,1036647.0 +2019-07-08,18.405405044555664,19.054054260253906,18.37837791442871,18.945945739746094,1356053.0 +2019-07-09,18.91891860961914,18.945945739746094,18.702701568603516,18.783782958984375,653781.0 +2019-07-10,18.83783721923828,18.945945739746094,18.64864730834961,18.783782958984375,446233.0 +2019-07-11,18.810810089111328,18.91891860961914,18.756755828857422,18.864864349365234,581826.0 +2019-07-14,18.91891860961914,18.91891860961914,18.83783721923828,18.864864349365234,212597.0 +2019-07-15,18.83783721923828,18.91891860961914,18.783782958984375,18.891891479492188,176430.0 +2019-07-16,18.783782958984375,19.054054260253906,18.783782958984375,19.027027130126953,553307.0 +2019-07-17,19.054054260253906,19.054054260253906,18.91891860961914,19.0,402078.0 +2019-07-18,19.0,19.054054260253906,18.864864349365234,18.864864349365234,497045.0 +2019-07-21,18.783782958984375,18.783782958984375,18.37837791442871,18.64864730834961,518130.0 +2019-07-22,18.621620178222656,18.621620178222656,18.432432174682617,18.54054069519043,429544.0 +2019-07-23,18.37837791442871,18.432432174682617,18.29729652404785,18.29729652404785,432590.0 +2019-07-24,18.243242263793945,19.054054260253906,18.243242263793945,18.972972869873047,623566.0 +2019-07-25,19.054054260253906,19.189189910888672,19.027027130126953,19.054054260253906,633947.0 +2019-07-28,18.864864349365234,19.189189910888672,18.783782958984375,18.945945739746094,567710.0 +2019-07-29,18.91891860961914,18.91891860961914,18.756755828857422,18.756755828857422,282282.0 +2019-07-30,18.864864349365234,19.135135650634766,18.783782958984375,19.054054260253906,734616.0 +2019-07-31,19.054054260253906,19.054054260253906,18.756755828857422,19.0,342182.0 +2019-08-01,18.91891860961914,18.945945739746094,18.783782958984375,18.91891860961914,209907.0 +2019-08-04,18.891891479492188,19.0,18.72972869873047,19.0,299002.0 +2019-08-05,19.027027130126953,19.054054260253906,18.567567825317383,18.567567825317383,484127.0 +2019-08-06,18.513513565063477,18.513513565063477,18.0,18.16216278076172,735948.0 +2019-08-07,18.216215133666992,18.324323654174805,18.135135650634766,18.16216278076172,367265.0 +2019-08-08,18.054054260253906,18.135135650634766,18.027027130126953,18.08108139038086,279012.0 +2019-08-11,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0 +2019-08-12,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0 +2019-08-13,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0 +2019-08-14,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0 +2019-08-15,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0 +2019-08-18,17.945945739746094,18.08108139038086,17.864864349365234,18.0,302508.0 +2019-08-19,18.027027130126953,18.29729652404785,18.027027130126953,18.29729652404785,331350.0 +2019-08-20,18.351350784301758,18.702701568603516,18.351350784301758,18.513513565063477,544329.0 +2019-08-21,18.64864730834961,18.64864730834961,18.432432174682617,18.594593048095703,500493.0 +2019-08-22,18.432432174682617,18.513513565063477,18.405405044555664,18.432432174682617,225725.0 +2019-08-25,18.324323654174805,18.486486434936523,18.2702693939209,18.37837791442871,272896.0 +2019-08-26,18.2702693939209,19.027027130126953,18.243242263793945,18.945945739746094,444769.0 +2019-08-27,19.054054260253906,19.45945930480957,18.37837791442871,18.37837791442871,2115586.0 +2019-08-28,18.64864730834961,20.108108520507812,18.54054069519043,19.621620178222656,2049264.0 +2019-08-29,19.621620178222656,20.29729652404785,19.594593048095703,19.72972869873047,1897751.0 +2019-09-01,19.72972869873047,20.054054260253906,19.324323654174805,20.0,893224.0 +2019-09-02,19.972972869873047,20.2702693939209,19.675674438476562,20.2702693939209,1032344.0 +2019-09-03,20.2702693939209,20.2702693939209,20.027027130126953,20.054054260253906,453295.0 +2019-09-04,19.891891479492188,20.243242263793945,19.891891479492188,20.135135650634766,302469.0 +2019-09-05,19.972972869873047,20.189189910888672,19.891891479492188,20.027027130126953,672703.0 +2019-09-08,20.08108139038086,20.2702693939209,19.972972869873047,20.0,407514.0 +2019-09-09,20.0,20.0,19.675674438476562,19.72972869873047,639470.0 +2019-09-10,19.756755828857422,19.783782958984375,19.243242263793945,19.2702693939209,520455.0 +2019-09-11,19.189189910888672,19.189189910888672,18.243242263793945,18.91891860961914,409232.0 +2019-09-12,18.945945739746094,19.08108139038086,18.783782958984375,19.0,398341.0 +2019-09-15,18.72972869873047,19.054054260253906,18.72972869873047,18.864864349365234,522973.0 +2019-09-16,19.108108520507812,19.72972869873047,19.054054260253906,19.2702693939209,467234.0 +2019-09-17,19.189189910888672,19.405405044555664,18.91891860961914,19.0,618408.0 +2019-09-18,19.2702693939209,19.351350784301758,19.0,19.0,300915.0 +2019-09-19,19.027027130126953,19.189189910888672,18.675674438476562,19.189189910888672,1103550.0 +2019-09-22,19.189189910888672,19.54054069519043,19.189189910888672,19.45945930480957,321504.0 +2019-09-24,19.594593048095703,19.972972869873047,19.594593048095703,19.945945739746094,608535.0 +2019-09-25,20.0,20.2702693939209,19.864864349365234,19.972972869873047,751002.0 +2019-09-26,19.972972869873047,20.0,19.756755828857422,19.783782958984375,392433.0 +2019-09-29,19.783782958984375,20.216215133666992,19.594593048095703,19.945945739746094,535106.0 +2019-09-30,20.108108520507812,20.64864730834961,20.0,20.405405044555664,1462727.0 +2019-10-01,20.432432174682617,20.54054069519043,20.135135650634766,20.189189910888672,312258.0 +2019-10-02,20.189189910888672,20.2702693939209,20.108108520507812,20.216215133666992,140958.0 +2019-10-03,20.054054260253906,20.2702693939209,20.027027130126953,20.2702693939209,161442.0 +2019-10-06,20.324323654174805,20.64864730834961,20.324323654174805,20.45945930480957,417589.0 +2019-10-07,20.45945930480957,20.567567825317383,20.2702693939209,20.432432174682617,213366.0 +2019-10-08,20.2702693939209,20.432432174682617,20.16216278076172,20.2702693939209,541562.0 +2019-10-09,20.351350784301758,20.405405044555664,20.16216278076172,20.16216278076172,202754.0 +2019-10-10,20.0,20.08108139038086,19.72972869873047,19.83783721923828,377661.0 +2019-10-13,19.864864349365234,19.945945739746094,19.2702693939209,19.37837791442871,295431.0 +2019-10-14,19.243242263793945,19.54054069519043,19.135135650634766,19.216215133666992,412188.0 +2019-10-15,19.29729652404785,19.351350784301758,18.513513565063477,18.621620178222656,631882.0 +2019-10-16,18.54054069519043,18.83783721923828,18.513513565063477,18.83783721923828,354571.0 +2019-10-17,18.91891860961914,19.16216278076172,18.72972869873047,19.054054260253906,323540.0 +2019-10-20,19.324323654174805,19.621620178222656,19.324323654174805,19.54054069519043,402818.0 +2019-10-21,19.513513565063477,19.72972869873047,19.45945930480957,19.594593048095703,183830.0 +2019-10-22,19.621620178222656,19.891891479492188,19.486486434936523,19.72972869873047,364841.0 +2019-10-23,19.864864349365234,19.864864349365234,19.702701568603516,19.756755828857422,307652.0 +2019-10-24,19.756755828857422,20.135135650634766,19.756755828857422,20.135135650634766,448087.0 +2019-10-27,20.08108139038086,20.54054069519043,20.027027130126953,20.45945930480957,344538.0 +2019-10-28,20.54054069519043,20.675674438476562,20.405405044555664,20.594593048095703,513595.0 +2019-10-29,20.54054069519043,20.54054069519043,19.621620178222656,19.621620178222656,698376.0 +2019-10-30,19.621620178222656,19.945945739746094,19.621620178222656,19.864864349365234,545104.0 +2019-10-31,20.0,20.054054260253906,19.594593048095703,19.594593048095703,239643.0 +2019-11-03,19.324323654174805,19.702701568603516,19.324323654174805,19.513513565063477,211830.0 +2019-11-04,19.756755828857422,20.37837791442871,19.756755828857422,20.16216278076172,806941.0 +2019-11-05,20.2702693939209,22.16216278076172,20.2702693939209,20.972972869873047,4038725.0 +2019-11-06,21.08108139038086,21.432432174682617,20.675674438476562,21.108108520507812,722979.0 +2019-11-07,20.83783721923828,21.108108520507812,20.702701568603516,20.864864349365234,296844.0 +2019-11-10,20.756755828857422,21.135135650634766,20.756755828857422,21.108108520507812,430451.0 +2019-11-11,20.945945739746094,21.91891860961914,20.945945739746094,21.91891860961914,1069083.0 +2019-11-12,21.891891479492188,23.027027130126953,21.891891479492188,22.972972869873047,1785359.0 +2019-11-13,23.0,23.108108520507812,22.486486434936523,22.567567825317383,466937.0 +2019-11-14,22.37837791442871,22.945945739746094,21.972972869873047,21.972972869873047,805834.0 +2019-11-17,22.027027130126953,22.567567825317383,22.0,22.405405044555664,334195.0 +2019-11-18,22.29729652404785,22.972972869873047,22.29729652404785,22.972972869873047,607989.0 +2019-11-19,22.972972869873047,23.324323654174805,22.91891860961914,22.972972869873047,593358.0 +2019-11-20,22.972972869873047,23.351350784301758,22.810810089111328,23.16216278076172,310623.0 +2019-11-21,23.108108520507812,23.189189910888672,22.864864349365234,22.945945739746094,264303.0 +2019-11-24,22.945945739746094,22.972972869873047,22.243242263793945,22.243242263793945,458124.0 +2019-11-25,22.216215133666992,22.675674438476562,22.216215133666992,22.64864730834961,245296.0 +2019-11-26,22.54054069519043,22.756755828857422,22.37837791442871,22.756755828857422,236356.0 +2019-11-27,22.83783721923828,22.83783721923828,22.45945930480957,22.675674438476562,133434.0 +2019-11-28,22.54054069519043,22.702701568603516,22.432432174682617,22.594593048095703,112175.0 +2019-12-01,22.675674438476562,22.675674438476562,22.216215133666992,22.216215133666992,380189.0 +2019-12-02,22.216215133666992,22.216215133666992,21.972972869873047,22.0,336297.0 +2019-12-03,22.0,22.432432174682617,22.0,22.432432174682617,310046.0 +2019-12-04,22.405405044555664,23.108108520507812,22.351350784301758,23.054054260253906,572982.0 +2019-12-05,22.972972869873047,23.45945930480957,22.864864349365234,23.351350784301758,1136924.0 +2019-12-08,23.324323654174805,24.135135650634766,23.29729652404785,24.08108139038086,1314642.0 +2019-12-09,24.16216278076172,24.45945930480957,23.513513565063477,23.64864730834961,1071662.0 +2019-12-10,23.621620178222656,24.324323654174805,23.37837791442871,24.054054260253906,737322.0 +2019-12-11,23.783782958984375,24.54054069519043,23.783782958984375,24.45945930480957,644610.0 +2019-12-12,24.432432174682617,24.513513565063477,23.945945739746094,24.054054260253906,317748.0 +2019-12-15,24.054054260253906,24.324323654174805,24.054054260253906,24.324323654174805,261348.0 +2019-12-16,24.16216278076172,25.0,24.16216278076172,24.864864349365234,619291.0 +2019-12-17,24.864864349365234,25.16216278076172,24.783782958984375,25.135135650634766,491145.0 +2019-12-18,25.135135650634766,25.189189910888672,24.945945739746094,25.08108139038086,326768.0 +2019-12-19,24.972972869873047,25.0,24.54054069519043,24.83783721923828,367492.0 +2019-12-22,24.83783721923828,24.864864349365234,24.594593048095703,24.756755828857422,233743.0 +2019-12-23,24.72972869873047,24.783782958984375,24.594593048095703,24.64864730834961,387977.0 +2019-12-24,24.64864730834961,24.64864730834961,24.108108520507812,24.189189910888672,531405.0 +2019-12-25,24.189189910888672,24.189189910888672,23.810810089111328,23.891891479492188,581722.0 +2019-12-26,23.864864349365234,24.135135650634766,23.783782958984375,24.0,423123.0 +2019-12-29,24.0,24.621620178222656,23.945945739746094,24.432432174682617,1320595.0 +2019-12-30,24.432432174682617,24.45945930480957,24.189189910888672,24.29729652404785,355558.0 +2019-12-31,24.29729652404785,24.29729652404785,23.83783721923828,24.189189910888672,419940.0 +2020-01-01,23.972972869873047,24.324323654174805,23.972972869873047,24.324323654174805,425704.0 +2020-01-02,24.351350784301758,24.351350784301758,24.108108520507812,24.16216278076172,263101.0 +2020-01-05,23.37837791442871,23.891891479492188,23.243242263793945,23.405405044555664,497017.0 +2020-01-06,23.405405044555664,23.45945930480957,22.702701568603516,23.135135650634766,456055.0 +2020-01-07,23.243242263793945,23.594593048095703,23.027027130126953,23.324323654174805,453947.0 +2020-01-08,22.432432174682617,24.189189910888672,22.432432174682617,24.189189910888672,675688.0 +2020-01-09,24.45945930480957,25.594593048095703,24.45945930480957,25.513513565063477,1519478.0 +2020-01-12,25.513513565063477,25.675674438476562,24.324323654174805,25.45945930480957,719989.0 +2020-01-13,25.432432174682617,25.64864730834961,25.2702693939209,25.567567825317383,377228.0 +2020-01-14,25.594593048095703,26.216215133666992,25.45945930480957,26.16216278076172,1429011.0 +2020-01-15,26.189189910888672,26.864864349365234,26.027027130126953,26.621620178222656,725552.0 +2020-01-16,26.621620178222656,26.83783721923828,26.2702693939209,26.432432174682617,283063.0 +2020-01-19,26.486486434936523,26.486486434936523,26.108108520507812,26.2702693939209,199452.0 +2020-01-20,26.216215133666992,26.216215133666992,25.54054069519043,25.594593048095703,564733.0 +2020-01-21,25.675674438476562,25.675674438476562,25.243242263793945,25.594593048095703,320114.0 +2020-01-22,25.567567825317383,26.702701568603516,25.54054069519043,26.594593048095703,695335.0 +2020-01-23,26.594593048095703,27.810810089111328,26.351350784301758,27.702701568603516,1616865.0 +2020-01-26,27.702701568603516,28.216215133666992,27.351350784301758,27.594593048095703,706330.0 +2020-01-27,27.567567825317383,27.594593048095703,26.891891479492188,27.027027130126953,376628.0 +2020-01-28,26.675674438476562,27.29729652404785,26.675674438476562,26.756755828857422,299702.0 +2020-01-29,26.810810089111328,27.108108520507812,26.810810089111328,27.108108520507812,294364.0 +2020-01-30,27.027027130126953,27.2702693939209,26.83783721923828,27.108108520507812,645672.0 +2020-02-02,26.702701568603516,28.351350784301758,26.351350784301758,27.972972869873047,1476826.0 +2020-02-03,27.972972869873047,28.189189910888672,26.891891479492188,26.972972869873047,1292461.0 +2020-02-04,26.972972869873047,27.08108139038086,26.45945930480957,26.45945930480957,571448.0 +2020-02-05,26.486486434936523,27.2702693939209,26.486486434936523,26.891891479492188,611877.0 +2020-02-06,27.0,27.054054260253906,26.486486434936523,26.64864730834961,254340.0 +2020-02-09,26.64864730834961,26.64864730834961,25.64864730834961,25.864864349365234,467855.0 +2020-02-10,25.864864349365234,26.486486434936523,25.54054069519043,26.432432174682617,428172.0 +2020-02-11,26.513513565063477,26.513513565063477,26.16216278076172,26.216215133666992,347475.0 +2020-02-12,25.945945739746094,26.29729652404785,25.64864730834961,25.72972869873047,285679.0 +2020-02-13,25.83783721923828,25.83783721923828,25.486486434936523,25.675674438476562,267275.0 +2020-02-16,25.675674438476562,25.675674438476562,25.675674438476562,25.675674438476562,0.0 +2020-02-17,25.621620178222656,25.83783721923828,25.54054069519043,25.783782958984375,277714.0 +2020-02-18,25.783782958984375,25.783782958984375,25.351350784301758,25.405405044555664,310083.0 +2020-02-19,25.405405044555664,25.72972869873047,25.37837791442871,25.72972869873047,150518.0 +2020-02-20,25.72972869873047,26.08108139038086,25.72972869873047,25.864864349365234,308967.0 +2020-02-23,25.891891479492188,25.891891479492188,25.405405044555664,25.486486434936523,378749.0 +2020-02-24,25.405405044555664,25.405405044555664,24.486486434936523,25.0,435137.0 +2020-02-25,24.864864349365234,24.891891479492188,24.54054069519043,24.756755828857422,205728.0 +2020-02-26,24.54054069519043,24.567567825317383,23.891891479492188,24.054054260253906,671467.0 +2020-02-27,24.054054260253906,24.054054260253906,24.054054260253906,24.054054260253906,0.0 +2020-03-01,22.405405044555664,22.405405044555664,21.189189910888672,21.621620178222656,833849.0 +2020-03-02,22.054054260253906,22.675674438476562,21.864864349365234,22.0,671450.0 +2020-03-03,22.351350784301758,23.83783721923828,22.324323654174805,23.621620178222656,680433.0 +2020-03-04,23.621620178222656,23.621620178222656,23.621620178222656,23.621620178222656,0.0 +2020-03-05,24.324323654174805,25.486486434936523,24.324323654174805,24.37837791442871,789139.0 +2020-03-08,21.945945739746094,22.702701568603516,21.945945739746094,21.945945739746094,937736.0 +2020-03-09,19.756755828857422,20.45945930480957,19.756755828857422,20.324323654174805,1640373.0 +2020-03-10,21.864864349365234,21.864864349365234,19.675674438476562,21.351350784301758,2745548.0 +2020-03-11,21.351350784301758,21.351350784301758,19.216215133666992,19.216215133666992,2957964.0 +2020-03-12,17.432432174682617,17.91891860961914,17.29729652404785,17.29729652404785,4921432.0 +2020-03-15,17.351350784301758,17.702701568603516,15.567566871643066,15.567566871643066,5159963.0 +2020-03-16,14.51351261138916,15.13513469696045,14.297296524047852,14.864864349365234,5060550.0 +2020-03-17,14.756755828857422,15.378377914428711,14.702701568603516,15.378377914428711,1901936.0 +2020-03-18,15.13513469696045,15.891890525817871,15.108107566833496,15.567566871643066,2215364.0 +2020-03-19,15.405405044555664,16.351350784301758,15.270270347595215,16.216215133666992,2817602.0 +2020-03-22,15.97297191619873,16.0,15.108107566833496,15.270270347595215,2476521.0 +2020-03-23,15.08108139038086,15.13513469696045,14.51351261138916,14.783782958984375,1553298.0 +2020-03-24,15.13513469696045,15.432432174682617,15.027027130126953,15.405405044555664,1239588.0 +2020-03-25,15.918917655944824,16.567567825317383,15.270270347595215,15.540539741516113,3516891.0 +2020-03-26,15.810810089111328,16.08108139038086,15.621621131896973,16.027027130126953,3572091.0 +2020-03-29,15.810810089111328,17.216215133666992,15.729728698730469,16.810810089111328,6929305.0 +2020-03-30,16.945945739746094,17.2702693939209,16.702701568603516,16.756755828857422,5171316.0 +2020-03-31,17.08108139038086,17.243242263793945,16.91891860961914,16.972972869873047,2693375.0 +2020-04-01,16.783782958984375,17.0,16.756755828857422,16.810810089111328,1418087.0 +2020-04-02,17.027027130126953,17.108108520507812,16.91891860961914,17.0,2681962.0 +2020-04-05,17.243242263793945,17.324323654174805,16.756755828857422,16.891891479492188,3073478.0 +2020-04-06,16.972972869873047,17.513513565063477,16.864864349365234,17.513513565063477,2252837.0 +2020-04-07,17.54054069519043,17.891891479492188,17.29729652404785,17.64864730834961,2683072.0 +2020-04-08,17.675674438476562,17.756755828857422,17.45945930480957,17.64864730834961,2147184.0 +2020-04-09,17.864864349365234,18.621620178222656,17.702701568603516,17.702701568603516,4378663.0 +2020-04-12,17.702701568603516,17.972972869873047,17.351350784301758,17.351350784301758,2089798.0 +2020-04-13,17.432432174682617,17.486486434936523,17.108108520507812,17.108108520507812,1467809.0 +2020-04-14,17.108108520507812,17.37837791442871,16.891891479492188,17.351350784301758,2304151.0 +2020-04-15,17.351350784301758,17.405405044555664,16.83783721923828,16.91891860961914,1198220.0 +2020-04-16,16.783782958984375,16.864864349365234,16.2702693939209,16.567567825317383,1468367.0 +2020-04-19,16.864864349365234,17.0,16.486486434936523,17.0,1265852.0 +2020-04-20,16.891891479492188,16.972972869873047,16.675674438476562,16.91891860961914,596717.0 +2020-04-21,16.432432174682617,16.83783721923828,16.432432174682617,16.45945930480957,1491587.0 +2020-04-22,16.324323654174805,16.621620178222656,16.2702693939209,16.567567825317383,1315748.0 +2020-04-23,17.0,17.108108520507812,16.83783721923828,17.08108139038086,1384036.0 +2020-04-26,17.29729652404785,18.027027130126953,17.2702693939209,18.0,2058873.0 +2020-04-27,18.0,18.37837791442871,17.83783721923828,17.972972869873047,2189253.0 +2020-04-28,17.891891479492188,18.216215133666992,17.72972869873047,18.216215133666992,1483158.0 +2020-04-29,18.486486434936523,18.702701568603516,18.37837791442871,18.594593048095703,2059631.0 +2020-04-30,18.702701568603516,18.864864349365234,18.567567825317383,18.83783721923828,1982143.0 +2020-05-03,17.37837791442871,17.54054069519043,16.972972869873047,16.972972869873047,1648783.0 +2020-05-04,15.702701568603516,16.621620178222656,15.675675392150879,16.189189910888672,3268592.0 +2020-05-05,16.54054069519043,16.675674438476562,16.432432174682617,16.567567825317383,1176371.0 +2020-05-06,16.72972869873047,16.83783721923828,16.54054069519043,16.54054069519043,833461.0 +2020-05-07,16.405405044555664,16.621620178222656,16.243242263793945,16.486486434936523,1026633.0 +2020-05-10,16.756755828857422,16.83783721923828,16.351350784301758,16.351350784301758,1743498.0 +2020-05-11,15.675675392150879,16.37837791442871,15.405405044555664,16.2702693939209,1465463.0 +2020-05-12,16.37837791442871,16.486486434936523,16.29729652404785,16.405405044555664,523791.0 +2020-05-13,16.486486434936523,16.594593048095703,16.405405044555664,16.45945930480957,633830.0 +2020-05-14,16.45945930480957,16.45945930480957,16.216215133666992,16.29729652404785,417957.0 +2020-05-17,16.432432174682617,16.54054069519043,16.351350784301758,16.45945930480957,681941.0 +2020-05-18,16.54054069519043,16.64864730834961,16.513513565063477,16.621620178222656,570543.0 +2020-05-19,16.810810089111328,17.0,16.756755828857422,16.864864349365234,830783.0 +2020-05-20,16.891891479492188,17.08108139038086,16.864864349365234,17.08108139038086,547019.0 +2020-05-21,17.108108520507812,18.45945930480957,17.027027130126953,18.45945930480957,1535056.0 +2020-05-31,18.64864730834961,18.702701568603516,18.189189910888672,18.54054069519043,2086477.0 +2020-06-01,18.54054069519043,18.83783721923828,18.324323654174805,18.45945930480957,1205760.0 +2020-06-02,18.513513565063477,18.702701568603516,18.432432174682617,18.54054069519043,929763.0 +2020-06-03,18.54054069519043,18.621620178222656,18.243242263793945,18.29729652404785,476250.0 +2020-06-04,18.29729652404785,18.29729652404785,17.91891860961914,18.054054260253906,612231.0 +2020-06-07,18.243242263793945,18.29729652404785,18.08108139038086,18.29729652404785,525557.0 +2020-06-08,18.37837791442871,18.594593048095703,18.324323654174805,18.594593048095703,566508.0 +2020-06-09,18.594593048095703,18.621620178222656,18.243242263793945,18.432432174682617,815396.0 +2020-06-10,18.351350784301758,18.810810089111328,18.324323654174805,18.675674438476562,1739333.0 +2020-06-11,18.675674438476562,19.027027130126953,18.64864730834961,18.783782958984375,2043914.0 +2020-06-14,18.675674438476562,19.027027130126953,18.621620178222656,19.027027130126953,1329232.0 +2020-06-15,19.054054260253906,20.189189910888672,18.972972869873047,20.135135650634766,4189451.0 +2020-06-16,20.135135650634766,20.783782958984375,19.864864349365234,20.45945930480957,2912839.0 +2020-06-17,20.513513565063477,20.594593048095703,20.0,20.108108520507812,1056942.0 +2020-06-18,20.108108520507812,20.2702693939209,19.64864730834961,19.64864730834961,1123127.0 +2020-06-21,20.0,20.83783721923828,19.702701568603516,20.324323654174805,1592897.0 +2020-06-22,20.324323654174805,20.783782958984375,20.135135650634766,20.45945930480957,1225463.0 +2020-06-23,20.45945930480957,20.675674438476562,20.405405044555664,20.594593048095703,629681.0 +2020-06-24,20.621620178222656,20.945945739746094,20.513513565063477,20.83783721923828,1048334.0 +2020-06-25,20.567567825317383,21.16216278076172,20.567567825317383,20.891891479492188,1433556.0 +2020-06-28,20.891891479492188,21.83783721923828,20.891891479492188,21.810810089111328,2610198.0 +2020-06-29,21.83783721923828,23.216215133666992,21.783782958984375,22.83783721923828,2861402.0 +2020-06-30,22.972972869873047,23.08108139038086,21.45945930480957,21.810810089111328,4032625.0 +2020-07-01,21.702701568603516,22.027027130126953,21.351350784301758,21.64864730834961,1085551.0 +2020-07-02,21.64864730834961,22.37837791442871,21.64864730834961,22.027027130126953,1631959.0 +2020-07-05,22.16216278076172,22.675674438476562,22.108108520507812,22.567567825317383,709761.0 +2020-07-06,22.567567825317383,22.945945739746094,22.243242263793945,22.29729652404785,1210929.0 +2020-07-07,22.324323654174805,22.486486434936523,22.216215133666992,22.2702693939209,705612.0 +2020-07-08,22.216215133666992,22.351350784301758,22.027027130126953,22.16216278076172,449474.0 +2020-07-09,22.324323654174805,22.432432174682617,22.08108139038086,22.243242263793945,797808.0 +2020-07-12,22.243242263793945,22.37837791442871,22.189189910888672,22.216215133666992,511584.0 +2020-07-13,22.16216278076172,22.864864349365234,22.135135650634766,22.621620178222656,1213658.0 +2020-07-14,22.567567825317383,22.567567825317383,22.16216278076172,22.324323654174805,840108.0 +2020-07-15,22.91891860961914,23.108108520507812,22.621620178222656,22.675674438476562,2056610.0 +2020-07-16,22.675674438476562,23.135135650634766,22.675674438476562,23.0,1323515.0 +2020-07-19,22.945945739746094,23.243242263793945,22.702701568603516,23.135135650634766,1033112.0 +2020-07-20,23.08108139038086,23.72972869873047,22.45945930480957,23.37837791442871,2202325.0 +2020-07-21,23.405405044555664,23.72972869873047,23.405405044555664,23.45945930480957,1310961.0 +2020-07-22,23.621620178222656,23.72972869873047,23.405405044555664,23.567567825317383,596944.0 +2020-07-23,23.45945930480957,23.567567825317383,23.37837791442871,23.486486434936523,272453.0 +2020-07-26,23.486486434936523,23.945945739746094,23.432432174682617,23.783782958984375,828125.0 +2020-07-27,23.83783721923828,23.91891860961914,23.189189910888672,23.216215133666992,1885856.0 +2020-07-28,23.243242263793945,23.2702693939209,22.891891479492188,23.0,825883.0 +2020-08-05,23.108108520507812,23.216215133666992,22.945945739746094,23.108108520507812,721681.0 +2020-08-06,23.135135650634766,23.37837791442871,23.108108520507812,23.189189910888672,395659.0 +2020-08-09,23.45945930480957,23.486486434936523,23.16216278076172,23.189189910888672,566706.0 +2020-08-10,23.189189910888672,23.243242263793945,22.972972869873047,23.027027130126953,416585.0 +2020-08-11,22.972972869873047,23.027027130126953,22.810810089111328,22.891891479492188,617279.0 +2020-08-12,22.891891479492188,22.91891860961914,22.702701568603516,22.83783721923828,393311.0 +2020-08-13,22.83783721923828,22.83783721923828,22.83783721923828,22.83783721923828,0.0 +2020-08-16,23.027027130126953,23.054054260253906,22.756755828857422,22.810810089111328,668692.0 +2020-08-17,22.810810089111328,22.810810089111328,22.324323654174805,22.513513565063477,820344.0 +2020-08-18,22.54054069519043,22.594593048095703,22.29729652404785,22.45945930480957,800179.0 +2020-08-19,22.45945930480957,23.783782958984375,22.29729652404785,23.783782958984375,3056336.0 +2020-08-20,23.783782958984375,24.054054260253906,23.324323654174805,23.621620178222656,1327176.0 +2020-08-23,23.675674438476562,23.783782958984375,23.324323654174805,23.486486434936523,643176.0 +2020-08-24,23.486486434936523,23.810810089111328,23.45945930480957,23.64864730834961,913353.0 +2020-08-25,23.64864730834961,23.91891860961914,23.54054069519043,23.594593048095703,1587610.0 +2020-08-26,23.54054069519043,23.567567825317383,23.37837791442871,23.37837791442871,576107.0 +2020-08-27,23.37837791442871,23.37837791442871,23.16216278076172,23.189189910888672,671569.0 +2020-08-30,23.189189910888672,23.702701568603516,23.189189910888672,23.702701568603516,996854.0 +2020-08-31,23.72972869873047,25.16216278076172,23.72972869873047,24.405405044555664,3227712.0 +2020-09-01,24.45945930480957,25.027027130126953,24.324323654174805,24.72972869873047,1482530.0 +2020-09-02,24.72972869873047,24.891891479492188,24.594593048095703,24.594593048095703,901113.0 +2020-09-03,24.486486434936523,24.675674438476562,24.324323654174805,24.594593048095703,864228.0 +2020-09-06,24.324323654174805,24.594593048095703,24.324323654174805,24.513513565063477,386795.0 +2020-09-07,24.486486434936523,25.054054260253906,24.486486434936523,25.054054260253906,2713014.0 +2020-09-08,25.054054260253906,25.108108520507812,24.810810089111328,24.891891479492188,966000.0 +2020-09-09,24.594593048095703,24.810810089111328,24.45945930480957,24.783782958984375,1091360.0 +2020-09-10,24.756755828857422,24.972972869873047,24.702701568603516,24.810810089111328,1649107.0 +2020-09-13,24.864864349365234,24.91891860961914,24.72972869873047,24.91891860961914,852300.0 +2020-09-14,24.83783721923828,25.810810089111328,24.83783721923828,25.16216278076172,2045937.0 +2020-09-15,25.567567825317383,25.72972869873047,25.243242263793945,25.432432174682617,1406208.0 +2020-09-16,25.486486434936523,26.486486434936523,25.432432174682617,26.08108139038086,1777279.0 +2020-09-17,26.351350784301758,27.027027130126953,26.189189910888672,27.0,2634715.0 +2020-09-20,27.08108139038086,27.189189910888672,26.83783721923828,26.891891479492188,772714.0 +2020-09-21,27.027027130126953,27.08108139038086,26.486486434936523,26.54054069519043,1153493.0 +2020-09-22,26.486486434936523,26.54054069519043,26.0,26.054054260253906,428352.0 +2020-09-24,26.216215133666992,26.594593048095703,26.0,26.486486434936523,462041.0 +2020-09-27,27.027027130126953,27.16216278076172,26.91891860961914,27.0,1754011.0 +2020-09-28,27.027027130126953,27.513513565063477,27.0,27.216215133666992,2091569.0 +2020-09-29,27.2702693939209,27.2702693939209,26.91891860961914,26.972972869873047,761730.0 +2020-09-30,26.91891860961914,26.91891860961914,26.567567825317383,26.783782958984375,326987.0 +2020-10-01,26.783782958984375,27.16216278076172,26.64864730834961,26.83783721923828,583317.0 +2020-10-04,26.37837791442871,27.783782958984375,26.37837791442871,27.027027130126953,981521.0 +2020-10-05,27.0,27.432432174682617,26.756755828857422,27.432432174682617,413959.0 +2020-10-06,27.405405044555664,28.0,27.29729652404785,27.567567825317383,1159710.0 +2020-10-07,27.675674438476562,27.864864349365234,27.405405044555664,27.675674438476562,671687.0 +2020-10-08,27.702701568603516,27.83783721923828,27.16216278076172,27.37837791442871,432433.0 +2020-10-11,27.324323654174805,27.567567825317383,27.324323654174805,27.567567825317383,496992.0 +2020-10-12,27.567567825317383,27.594593048095703,27.405405044555664,27.594593048095703,526529.0 +2020-10-13,27.567567825317383,27.702701568603516,27.45945930480957,27.64864730834961,464778.0 +2020-10-14,27.486486434936523,27.72972869873047,27.486486434936523,27.675674438476562,583884.0 +2020-10-15,27.702701568603516,28.972972869873047,27.675674438476562,28.891891479492188,3440427.0 +2020-10-18,29.08108139038086,29.45945930480957,28.891891479492188,29.135135650634766,1091088.0 +2020-10-19,29.135135650634766,29.45945930480957,28.91891860961914,29.243242263793945,684966.0 +2020-10-20,28.91891860961914,28.972972869873047,28.486486434936523,28.513513565063477,1053512.0 +2020-10-21,28.513513565063477,28.513513565063477,28.027027130126953,28.135135650634766,947672.0 +2020-10-22,28.054054260253906,28.054054260253906,27.16216278076172,27.189189910888672,1621783.0 +2020-10-25,27.189189910888672,27.243242263793945,25.675674438476562,25.675674438476562,686755.0 +2020-10-26,25.675674438476562,25.675674438476562,25.675674438476562,25.675674438476562,0.0 +2020-10-27,25.67568016052246,25.67568016052246,25.67568016052246,25.67568016052246,0.0 +2020-10-28,23.0,23.5,21.459999084472656,21.459999084472656,1300677.0 +2020-10-29,21.020000457763672,21.1200008392334,19.600000381469727,19.979999542236328,3031122.0 +2020-11-01,19.940000534057617,20.639999389648438,19.799999237060547,20.299999237060547,635026.0 +2020-11-02,20.239999771118164,21.15999984741211,20.200000762939453,21.15999984741211,1261116.0 +2020-11-03,21.18000030517578,21.639999389648438,21.0,21.479999542236328,1403915.0 +2020-11-04,21.600000381469727,22.899999618530273,21.459999084472656,22.899999618530273,1033787.0 +2020-11-05,22.700000762939453,22.700000762939453,21.6200008392334,21.899999618530273,1145422.0 +2020-11-08,22.799999237060547,23.920000076293945,22.65999984741211,23.8799991607666,5517824.0 +2020-11-09,24.079999923706055,24.68000030517578,23.940000534057617,24.5,2188545.0 +2020-11-10,24.799999237060547,24.979999542236328,23.5,24.3799991607666,2295522.0 +2020-11-11,24.3799991607666,24.600000381469727,24.079999923706055,24.399999618530273,1936119.0 +2020-11-12,23.18000030517578,23.399999618530273,23.100000381469727,23.299999237060547,1752679.0 +2020-11-15,23.299999237060547,23.34000015258789,23.040000915527344,23.040000915527344,1195952.0 +2020-11-16,23.040000915527344,23.040000915527344,22.600000381469727,22.84000015258789,1950177.0 +2020-11-17,22.84000015258789,23.5,22.700000762939453,23.3799991607666,2533615.0 +2020-11-18,23.420000076293945,23.540000915527344,23.079999923706055,23.15999984741211,1198808.0 +2020-11-19,23.15999984741211,23.15999984741211,22.81999969482422,22.899999618530273,805896.0 +2020-11-22,22.899999618530273,22.940000534057617,22.780000686645508,22.860000610351562,364654.0 +2020-11-23,22.84000015258789,23.100000381469727,22.799999237060547,23.040000915527344,495204.0 +2020-11-24,23.100000381469727,23.100000381469727,22.940000534057617,23.0,680231.0 +2020-11-25,23.079999923706055,23.079999923706055,22.899999618530273,22.959999084472656,685369.0 +2020-11-26,22.899999618530273,23.239999771118164,22.760000228881836,23.219999313354492,1082697.0 +2020-11-29,23.34000015258789,23.579999923706055,23.31999969482422,23.31999969482422,1018542.0 +2020-11-30,23.31999969482422,23.399999618530273,23.139999389648438,23.299999237060547,778150.0 +2020-12-01,23.18000030517578,23.34000015258789,23.059999465942383,23.100000381469727,760121.0 +2020-12-02,23.139999389648438,23.219999313354492,23.059999465942383,23.1200008392334,746403.0 +2020-12-03,23.15999984741211,23.299999237060547,23.020000457763672,23.219999313354492,1005716.0 +2020-12-06,23.260000228881836,23.440000534057617,22.81999969482422,22.81999969482422,1268821.0 +2020-12-07,22.899999618530273,23.200000762939453,22.780000686645508,23.200000762939453,1016715.0 +2020-12-08,23.079999923706055,23.219999313354492,22.959999084472656,23.059999465942383,717331.0 +2020-12-09,23.059999465942383,23.200000762939453,23.0,23.059999465942383,414936.0 +2020-12-10,23.040000915527344,23.6200008392334,23.040000915527344,23.520000457763672,1593151.0 +2020-12-13,23.719999313354492,24.139999389648438,23.719999313354492,24.139999389648438,1747427.0 +2020-12-14,24.15999984741211,24.399999618530273,23.920000076293945,24.200000762939453,994977.0 +2020-12-15,24.1200008392334,24.280000686645508,23.920000076293945,24.200000762939453,676282.0 +2020-12-16,24.200000762939453,24.239999771118164,24.139999389648438,24.18000030517578,477337.0 +2020-12-17,24.100000381469727,24.260000228881836,24.100000381469727,24.15999984741211,371507.0 +2020-12-20,24.15999984741211,24.200000762939453,23.959999084472656,24.0,365633.0 +2020-12-21,23.040000915527344,23.780000686645508,23.040000915527344,23.399999618530273,948665.0 +2020-12-22,23.200000762939453,23.799999237060547,23.200000762939453,23.579999923706055,425220.0 +2020-12-23,23.600000381469727,23.799999237060547,23.559999465942383,23.799999237060547,381642.0 +2020-12-24,23.799999237060547,24.399999618530273,23.780000686645508,24.100000381469727,949617.0 +2020-12-27,24.100000381469727,24.299999237060547,24.100000381469727,24.18000030517578,213236.0 +2020-12-28,24.18000030517578,24.260000228881836,24.100000381469727,24.18000030517578,434949.0 +2020-12-29,24.100000381469727,24.360000610351562,24.100000381469727,24.34000015258789,763605.0 +2020-12-30,24.34000015258789,24.739999771118164,24.18000030517578,24.579999923706055,1294835.0 +2020-12-31,24.700000762939453,25.850000381469727,24.459999084472656,25.600000381469727,2180087.0 +2021-01-03,25.950000762939453,26.0,24.899999618530273,24.899999618530273,753138.0 +2021-01-04,25.0,25.399999618530273,24.979999542236328,25.299999237060547,521304.0 +2021-01-05,25.399999618530273,25.399999618530273,24.920000076293945,25.200000762939453,660646.0 +2021-01-06,25.149999618530273,25.25,24.8799991607666,24.8799991607666,589367.0 +2021-01-07,24.700000762939453,25.100000381469727,24.65999984741211,25.100000381469727,350760.0 +2021-01-10,25.200000762939453,25.25,25.0,25.100000381469727,353255.0 +2021-01-11,25.149999618530273,25.950000762939453,25.149999618530273,25.700000762939453,766192.0 +2021-01-12,25.850000381469727,25.850000381469727,25.25,25.75,540848.0 +2021-01-13,25.700000762939453,26.350000381469727,25.5,26.299999237060547,739108.0 +2021-01-14,26.350000381469727,27.950000762939453,25.950000762939453,27.850000381469727,1188682.0 +2021-01-17,27.799999237060547,29.299999237060547,27.399999618530273,28.450000762939453,1894674.0 +2021-01-18,28.299999237060547,28.700000762939453,27.299999237060547,27.850000381469727,826080.0 +2021-01-19,27.850000381469727,28.200000762939453,27.600000381469727,27.950000762939453,353627.0 +2021-01-20,27.850000381469727,28.100000381469727,27.799999237060547,27.899999618530273,136001.0 +2021-01-21,28.200000762939453,28.200000762939453,27.549999237060547,27.75,341714.0 +2021-01-24,27.950000762939453,27.950000762939453,27.549999237060547,27.899999618530273,161418.0 +2021-01-25,28.0,28.5,27.850000381469727,28.399999618530273,495850.0 +2021-01-26,28.450000762939453,28.5,27.5,27.700000762939453,730480.0 +2021-01-27,27.700000762939453,28.149999618530273,27.600000381469727,27.950000762939453,457400.0 +2021-01-28,27.600000381469727,28.0,27.600000381469727,27.850000381469727,492169.0 +2021-01-31,27.850000381469727,28.399999618530273,27.600000381469727,27.700000762939453,563335.0 +2021-02-01,27.700000762939453,28.200000762939453,27.700000762939453,27.899999618530273,600489.0 +2021-02-02,27.899999618530273,28.0,27.350000381469727,27.700000762939453,353554.0 +2021-02-03,27.5,27.649999618530273,26.799999237060547,26.899999618530273,286435.0 +2021-02-04,26.549999237060547,26.950000762939453,25.950000762939453,26.600000381469727,408847.0 +2021-02-07,26.899999618530273,26.950000762939453,26.75,26.850000381469727,179598.0 +2021-02-08,26.899999618530273,27.200000762939453,26.799999237060547,26.799999237060547,512062.0 +2021-02-09,26.950000762939453,27.25,26.899999618530273,26.899999618530273,404746.0 +2021-02-10,26.899999618530273,27.0,26.649999618530273,26.700000762939453,274450.0 +2021-02-11,26.700000762939453,26.75,26.450000762939453,26.649999618530273,177429.0 +2021-02-14,26.700000762939453,26.75,26.350000381469727,26.5,189492.0 +2021-02-15,26.5,26.600000381469727,26.149999618530273,26.600000381469727,630719.0 +2021-02-16,26.5,26.549999237060547,26.25,26.450000762939453,241154.0 +2021-02-17,26.399999618530273,26.850000381469727,26.200000762939453,26.799999237060547,607262.0 +2021-02-18,26.899999618530273,27.0,26.549999237060547,26.700000762939453,541366.0 +2021-02-21,26.700000762939453,26.700000762939453,26.5,26.649999618530273,174577.0 +2021-02-22,26.600000381469727,26.799999237060547,26.25,26.350000381469727,653985.0 +2021-02-23,26.399999618530273,26.450000762939453,26.200000762939453,26.350000381469727,583643.0 +2021-02-24,26.299999237060547,26.399999618530273,26.149999618530273,26.200000762939453,344986.0 +2021-02-25,26.25,26.350000381469727,26.0,26.299999237060547,521541.0 +2021-02-28,26.049999237060547,26.299999237060547,26.0,26.200000762939453,442518.0 +2021-03-01,26.299999237060547,26.799999237060547,26.299999237060547,26.75,1136834.0 +2021-03-02,26.899999618530273,27.25,26.799999237060547,27.149999618530273,1109346.0 +2021-03-03,27.200000762939453,27.450000762939453,27.049999237060547,27.25,664735.0 +2021-03-04,27.25,27.25,26.850000381469727,26.850000381469727,569473.0 +2021-03-07,26.850000381469727,26.950000762939453,26.600000381469727,26.899999618530273,816964.0 +2021-03-08,26.100000381469727,26.5,26.100000381469727,26.299999237060547,846194.0 +2021-03-09,26.25,26.25,25.799999237060547,25.850000381469727,767392.0 +2021-03-10,25.850000381469727,26.0,25.549999237060547,25.799999237060547,1247750.0 +2021-03-11,25.700000762939453,25.700000762939453,25.149999618530273,25.25,691800.0 +2021-03-14,25.25,25.649999618530273,25.149999618530273,25.600000381469727,994379.0 +2021-03-15,26.200000762939453,26.299999237060547,25.899999618530273,26.149999618530273,775357.0 +2021-03-16,26.299999237060547,26.299999237060547,25.950000762939453,26.299999237060547,867123.0 +2021-03-17,26.200000762939453,26.200000762939453,25.950000762939453,26.100000381469727,306718.0 +2021-03-18,26.0,26.149999618530273,25.700000762939453,26.0,583962.0 +2021-03-21,25.049999237060547,25.950000762939453,25.049999237060547,25.850000381469727,690663.0 +2021-03-22,26.0,26.0,25.700000762939453,25.950000762939453,454657.0 +2021-03-23,26.0,26.0,25.700000762939453,25.899999618530273,553518.0 +2021-03-24,25.700000762939453,25.799999237060547,25.649999618530273,25.75,118364.0 +2021-03-25,25.700000762939453,25.700000762939453,25.399999618530273,25.450000762939453,268895.0 +2021-03-28,25.450000762939453,25.5,25.25,25.5,197478.0 +2021-03-29,25.5,25.600000381469727,25.450000762939453,25.600000381469727,140307.0 +2021-03-30,25.600000381469727,25.75,25.399999618530273,25.549999237060547,237419.0 +2021-03-31,25.600000381469727,25.950000762939453,25.549999237060547,25.950000762939453,573456.0 +2021-04-01,26.0,26.25,25.850000381469727,26.200000762939453,545138.0 +2021-04-04,26.200000762939453,26.75,26.200000762939453,26.600000381469727,804780.0 +2021-04-05,26.700000762939453,27.0,26.649999618530273,26.899999618530273,808837.0 +2021-04-06,26.950000762939453,27.049999237060547,26.799999237060547,26.799999237060547,806433.0 +2021-04-07,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2021-04-08,26.850000381469727,27.049999237060547,26.649999618530273,26.799999237060547,438194.0 +2021-04-11,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2021-04-12,27.0,27.200000762939453,26.899999618530273,26.899999618530273,381236.0 +2021-04-13,26.899999618530273,27.049999237060547,26.649999618530273,26.799999237060547,402647.0 +2021-04-14,26.75,27.049999237060547,26.649999618530273,27.0,181078.0 +2021-04-15,27.100000381469727,27.200000762939453,26.799999237060547,26.799999237060547,620777.0 +2021-04-18,27.0,27.75,26.899999618530273,27.649999618530273,940964.0 +2021-04-19,27.649999618530273,29.100000381469727,27.649999618530273,28.899999618530273,2187881.0 +2021-04-20,28.899999618530273,29.5,28.399999618530273,29.100000381469727,1322787.0 +2021-04-21,29.0,29.649999618530273,28.950000762939453,29.049999237060547,354643.0 +2021-04-22,29.399999618530273,30.200000762939453,29.149999618530273,29.700000762939453,1329304.0 +2021-04-25,29.700000762939453,30.75,29.700000762939453,30.75,1028481.0 +2021-04-26,30.850000381469727,30.950000762939453,30.200000762939453,30.600000381469727,1245869.0 +2021-04-27,30.950000762939453,31.25,30.350000381469727,31.049999237060547,572258.0 +2021-04-28,31.200000762939453,31.799999237060547,31.0,31.700000762939453,974892.0 +2021-04-29,31.649999618530273,31.649999618530273,31.200000762939453,31.299999237060547,652775.0 +2021-05-02,31.25,31.5,30.850000381469727,31.049999237060547,414877.0 +2021-05-03,31.049999237060547,31.299999237060547,30.049999237060547,31.200000762939453,251077.0 +2021-05-04,31.200000762939453,31.200000762939453,30.5,30.700000762939453,751693.0 +2021-05-05,30.450000762939453,30.450000762939453,30.0,30.200000762939453,369047.0 +2021-05-06,30.100000381469727,30.399999618530273,29.850000381469727,30.25,395790.0 +2021-05-09,30.100000381469727,30.75,30.0,30.75,176575.0 +2021-05-10,30.75,30.899999618530273,30.299999237060547,30.299999237060547,450192.0 +2021-05-17,30.299999237060547,30.399999618530273,29.75,29.950000762939453,579372.0 +2021-05-18,30.149999618530273,30.149999618530273,29.600000381469727,29.75,483057.0 +2021-05-19,29.700000762939453,30.700000762939453,29.649999618530273,30.549999237060547,613760.0 +2021-05-20,30.799999237060547,31.299999237060547,30.299999237060547,31.049999237060547,507025.0 +2021-05-23,31.100000381469727,31.149999618530273,30.600000381469727,30.75,185199.0 +2021-05-24,30.899999618530273,31.25,30.899999618530273,31.100000381469727,221360.0 +2021-05-25,31.100000381469727,31.299999237060547,30.899999618530273,30.950000762939453,352388.0 +2021-05-26,30.899999618530273,31.200000762939453,30.850000381469727,31.149999618530273,135657.0 +2021-05-27,31.200000762939453,31.200000762939453,30.700000762939453,30.700000762939453,247367.0 +2021-05-30,30.799999237060547,30.950000762939453,30.799999237060547,30.799999237060547,66260.0 +2021-05-31,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,158299.0 +2021-06-01,31.0,31.149999618530273,30.75,30.75,329151.0 +2021-06-02,30.799999237060547,31.0,30.700000762939453,31.0,185561.0 +2021-06-03,30.700000762939453,31.149999618530273,30.700000762939453,31.049999237060547,172015.0 +2021-06-06,31.0,31.149999618530273,31.0,31.0,374753.0 +2021-06-07,30.899999618530273,31.100000381469727,30.899999618530273,31.0,117947.0 +2021-06-08,30.950000762939453,31.149999618530273,30.649999618530273,30.899999618530273,109923.0 +2021-06-09,30.950000762939453,31.100000381469727,30.700000762939453,30.75,326323.0 +2021-06-10,30.799999237060547,31.0,30.700000762939453,30.799999237060547,151143.0 +2021-06-13,30.950000762939453,31.450000762939453,30.700000762939453,31.450000762939453,515512.0 +2021-06-14,31.5,31.5,30.700000762939453,30.75,444837.0 +2021-06-15,30.75,31.0,30.75,30.899999618530273,234197.0 +2021-06-16,30.75,30.899999618530273,29.899999618530273,30.350000381469727,1201755.0 +2021-06-17,30.350000381469727,30.350000381469727,30.100000381469727,30.149999618530273,359712.0 +2021-06-20,30.149999618530273,30.149999618530273,29.700000762939453,29.799999237060547,328341.0 +2021-06-21,29.75,29.799999237060547,29.600000381469727,29.799999237060547,236448.0 +2021-06-22,29.850000381469727,29.850000381469727,29.700000762939453,29.75,171445.0 +2021-06-23,29.75,30.149999618530273,29.700000762939453,30.149999618530273,182620.0 +2021-06-24,30.149999618530273,30.200000762939453,29.850000381469727,30.0,200724.0 +2021-06-27,30.0,30.0,30.0,30.0,0.0 +2021-06-28,30.549999237060547,30.649999618530273,30.299999237060547,30.350000381469727,192429.0 +2021-06-29,30.25,30.25,30.049999237060547,30.049999237060547,152310.0 +2021-06-30,30.200000762939453,30.200000762939453,30.0,30.149999618530273,186616.0 +2021-07-01,30.149999618530273,30.299999237060547,30.049999237060547,30.100000381469727,168163.0 +2021-07-04,30.149999618530273,30.399999618530273,29.950000762939453,30.0,287327.0 +2021-07-05,30.100000381469727,30.100000381469727,29.75,29.75,282251.0 +2021-07-06,29.799999237060547,30.0,29.350000381469727,29.75,419094.0 +2021-07-07,29.700000762939453,30.049999237060547,29.600000381469727,30.049999237060547,362703.0 +2021-07-08,30.100000381469727,30.200000762939453,29.75,30.049999237060547,398358.0 +2021-07-11,30.100000381469727,30.100000381469727,29.75,29.899999618530273,271309.0 +2021-07-12,29.899999618530273,30.25,29.799999237060547,30.25,444459.0 +2021-07-13,30.25,30.549999237060547,30.200000762939453,30.399999618530273,396997.0 +2021-07-14,30.299999237060547,31.450000762939453,30.299999237060547,31.049999237060547,954263.0 +2021-07-15,31.100000381469727,31.149999618530273,30.549999237060547,30.600000381469727,359205.0 +2021-07-25,30.700000762939453,30.850000381469727,30.350000381469727,30.649999618530273,240965.0 +2021-07-26,30.600000381469727,30.600000381469727,30.049999237060547,30.100000381469727,454624.0 +2021-07-27,30.200000762939453,30.649999618530273,30.200000762939453,30.600000381469727,163203.0 +2021-07-28,30.649999618530273,30.649999618530273,30.200000762939453,30.600000381469727,103067.0 +2021-07-29,30.5,30.850000381469727,30.450000762939453,30.799999237060547,146911.0 +2021-08-01,30.850000381469727,30.950000762939453,30.700000762939453,30.799999237060547,150060.0 +2021-08-02,30.899999618530273,31.149999618530273,30.799999237060547,30.899999618530273,344200.0 +2021-08-03,31.0,31.5,30.700000762939453,30.950000762939453,469685.0 +2021-08-04,31.0,31.799999237060547,30.899999618530273,31.350000381469727,559465.0 +2021-08-05,31.450000762939453,31.450000762939453,30.75,31.149999618530273,275336.0 +2021-08-08,31.149999618530273,31.200000762939453,30.75,30.75,268567.0 +2021-08-09,30.75,30.75,29.850000381469727,30.0,370203.0 +2021-08-10,30.0,30.350000381469727,30.0,30.25,239842.0 +2021-08-11,30.25,30.25,29.899999618530273,29.899999618530273,476193.0 +2021-08-12,30.299999237060547,30.75,30.299999237060547,30.600000381469727,859706.0 +2021-08-15,30.799999237060547,31.100000381469727,30.5,30.5,576844.0 +2021-08-16,30.600000381469727,30.950000762939453,30.600000381469727,30.799999237060547,320607.0 +2021-08-17,30.700000762939453,30.950000762939453,30.600000381469727,30.600000381469727,244915.0 +2021-08-18,30.649999618530273,30.649999618530273,30.149999618530273,30.149999618530273,520615.0 +2021-08-19,30.100000381469727,30.549999237060547,30.049999237060547,30.450000762939453,647066.0 +2021-08-22,29.049999237060547,29.850000381469727,29.049999237060547,29.399999618530273,431425.0 +2021-08-23,29.350000381469727,29.399999618530273,29.149999618530273,29.200000762939453,475839.0 +2021-08-24,29.350000381469727,29.399999618530273,29.100000381469727,29.299999237060547,116510.0 +2021-08-25,29.299999237060547,29.600000381469727,29.149999618530273,29.25,149920.0 +2021-08-26,29.149999618530273,29.149999618530273,28.950000762939453,28.950000762939453,252847.0 +2021-08-29,28.950000762939453,29.100000381469727,28.649999618530273,28.700000762939453,232107.0 +2021-08-30,28.5,29.0,28.5,29.0,448485.0 +2021-08-31,29.0,29.399999618530273,29.0,29.200000762939453,386218.0 +2021-09-01,29.149999618530273,29.200000762939453,29.0,29.100000381469727,228621.0 +2021-09-02,29.100000381469727,29.350000381469727,29.0,29.149999618530273,284062.0 +2021-09-05,29.100000381469727,29.350000381469727,29.0,29.100000381469727,154811.0 +2021-09-06,29.0,29.25,29.0,29.200000762939453,202236.0 +2021-09-07,29.299999237060547,29.299999237060547,28.899999618530273,28.950000762939453,566278.0 +2021-09-08,29.0,29.049999237060547,28.799999237060547,29.0,292331.0 +2021-09-09,29.0,29.0,28.700000762939453,28.950000762939453,354965.0 +2021-09-12,28.899999618530273,29.0,28.75,28.850000381469727,131398.0 +2021-09-13,28.799999237060547,28.799999237060547,28.549999237060547,28.549999237060547,235253.0 +2021-09-14,28.600000381469727,28.600000381469727,28.200000762939453,28.350000381469727,729972.0 +2021-09-15,28.299999237060547,28.299999237060547,27.799999237060547,27.950000762939453,1274503.0 +2021-09-16,27.950000762939453,28.0,27.700000762939453,27.75,387576.0 +2021-09-19,27.799999237060547,27.799999237060547,27.399999618530273,27.399999618530273,480836.0 +2021-09-20,27.399999618530273,27.450000762939453,27.149999618530273,27.149999618530273,486893.0 +2021-09-21,27.049999237060547,27.399999618530273,26.950000762939453,27.049999237060547,615867.0 +2021-09-22,27.100000381469727,27.25,26.799999237060547,26.899999618530273,518294.0 +2021-09-26,27.0,27.149999618530273,26.600000381469727,26.799999237060547,1110060.0 +2021-09-27,26.850000381469727,26.950000762939453,26.649999618530273,26.700000762939453,646693.0 +2021-09-28,26.799999237060547,26.799999237060547,26.100000381469727,26.399999618530273,954444.0 +2021-09-29,26.299999237060547,26.5,26.25,26.450000762939453,466157.0 +2021-09-30,26.450000762939453,26.600000381469727,26.350000381469727,26.600000381469727,285341.0 +2021-10-03,26.700000762939453,27.0,26.700000762939453,26.799999237060547,473057.0 +2021-10-04,26.799999237060547,26.799999237060547,26.200000762939453,26.299999237060547,477566.0 +2021-10-05,26.299999237060547,26.299999237060547,26.0,26.299999237060547,560894.0 +2021-10-06,26.100000381469727,26.399999618530273,25.899999618530273,26.149999618530273,2521355.0 +2021-10-07,26.299999237060547,26.350000381469727,25.649999618530273,25.649999618530273,1405696.0 +2021-10-10,25.649999618530273,25.850000381469727,25.049999237060547,25.600000381469727,626729.0 +2021-10-11,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2021-10-12,26.200000762939453,26.200000762939453,25.100000381469727,25.100000381469727,2330319.0 +2021-10-13,25.100000381469727,25.350000381469727,24.860000610351562,25.0,1010089.0 +2021-10-14,25.0,25.100000381469727,24.940000534057617,25.0,796721.0 +2021-10-17,25.200000762939453,25.25,24.959999084472656,25.0,1526165.0 +2021-10-18,25.049999237060547,25.049999237060547,24.739999771118164,24.8799991607666,1331179.0 +2021-10-19,24.8799991607666,24.8799991607666,24.440000534057617,24.540000915527344,1313674.0 +2021-10-20,24.540000915527344,24.540000915527344,24.31999969482422,24.360000610351562,844815.0 +2021-10-21,24.31999969482422,24.700000762939453,24.040000915527344,24.420000076293945,1913429.0 +2021-10-24,24.440000534057617,24.520000457763672,24.1200008392334,24.260000228881836,1238525.0 +2021-10-25,24.31999969482422,24.3799991607666,24.18000030517578,24.31999969482422,856653.0 +2021-10-26,24.299999237060547,24.31999969482422,24.0,24.0,732676.0 +2021-10-27,24.020000457763672,24.040000915527344,23.6200008392334,23.799999237060547,911334.0 +2021-10-28,23.719999313354492,24.219999313354492,23.700000762939453,24.219999313354492,957421.0 +2021-10-31,24.239999771118164,24.239999771118164,23.920000076293945,24.0,491002.0 +2021-11-01,24.0,24.200000762939453,23.940000534057617,24.100000381469727,645105.0 +2021-11-02,24.100000381469727,24.1200008392334,23.959999084472656,24.0,296073.0 +2021-11-03,24.0,24.0,23.639999389648438,23.68000030517578,635356.0 +2021-11-04,23.65999984741211,23.65999984741211,23.420000076293945,23.5,710139.0 +2021-11-07,23.520000457763672,23.899999618530273,23.5,23.84000015258789,514768.0 +2021-11-08,23.860000610351562,24.040000915527344,23.5,23.5,862957.0 +2021-11-09,23.5,23.5,23.18000030517578,23.200000762939453,794987.0 +2021-11-10,23.18000030517578,23.260000228881836,23.15999984741211,23.200000762939453,797848.0 +2021-11-11,23.200000762939453,23.459999084472656,23.18000030517578,23.420000076293945,288720.0 +2021-11-14,23.459999084472656,23.899999618530273,23.31999969482422,23.899999618530273,857824.0 +2021-11-15,24.0,24.280000686645508,23.860000610351562,24.260000228881836,1214363.0 +2021-11-16,24.260000228881836,24.3799991607666,24.079999923706055,24.299999237060547,994556.0 +2021-11-17,24.200000762939453,24.360000610351562,24.040000915527344,24.100000381469727,375676.0 +2021-11-18,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0 +2021-11-21,24.0,24.31999969482422,23.860000610351562,24.0,590671.0 +2021-11-22,23.899999618530273,24.0,23.600000381469727,23.639999389648438,411021.0 +2021-11-23,23.700000762939453,24.0,23.65999984741211,24.0,433227.0 +2021-11-24,24.059999465942383,24.15999984741211,23.959999084472656,23.959999084472656,453143.0 +2021-11-25,23.940000534057617,24.079999923706055,23.799999237060547,24.040000915527344,351530.0 +2021-11-28,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0.0 +2021-11-29,23.040000915527344,23.200000762939453,22.719999313354492,22.81999969482422,368432.0 +2021-11-30,22.799999237060547,22.799999237060547,22.3799991607666,22.6200008392334,884603.0 +2021-12-01,22.639999389648438,22.700000762939453,22.260000228881836,22.299999237060547,941492.0 +2021-12-02,22.299999237060547,22.31999969482422,22.15999984741211,22.200000762939453,655780.0 +2021-12-05,22.34000015258789,23.200000762939453,22.34000015258789,22.860000610351562,2813303.0 +2021-12-06,23.0,23.040000915527344,22.5,22.579999923706055,1041519.0 +2021-12-07,22.6200008392334,22.719999313354492,22.5,22.600000381469727,816363.0 +2021-12-08,22.6200008392334,22.6200008392334,22.239999771118164,22.239999771118164,813092.0 +2021-12-09,22.219999313354492,22.299999237060547,22.1200008392334,22.280000686645508,536582.0 +2021-12-12,22.299999237060547,22.719999313354492,22.260000228881836,22.719999313354492,571586.0 +2021-12-13,23.100000381469727,23.479999542236328,23.0,23.200000762939453,4602870.0 +2021-12-14,23.200000762939453,23.360000610351562,23.0,23.299999237060547,1035394.0 +2021-12-15,23.280000686645508,23.360000610351562,23.059999465942383,23.100000381469727,762000.0 +2021-12-16,23.139999389648438,23.34000015258789,23.100000381469727,23.239999771118164,607648.0 +2021-12-19,23.139999389648438,23.18000030517578,22.799999237060547,22.8799991607666,378758.0 +2021-12-20,22.760000228881836,22.760000228881836,22.440000534057617,22.760000228881836,470521.0 +2021-12-21,22.780000686645508,22.780000686645508,22.639999389648438,22.719999313354492,215474.0 +2021-12-22,22.719999313354492,23.040000915527344,22.639999389648438,22.65999984741211,674233.0 +2021-12-23,22.700000762939453,22.920000076293945,22.600000381469727,22.739999771118164,441411.0 +2021-12-26,22.739999771118164,22.739999771118164,22.479999542236328,22.559999465942383,234817.0 +2021-12-27,22.540000915527344,22.65999984741211,22.399999618530273,22.420000076293945,458856.0 +2021-12-28,22.5,22.68000030517578,22.5,22.6200008392334,406732.0 +2021-12-29,22.600000381469727,22.639999389648438,22.299999237060547,22.5,587324.0 +2021-12-30,22.479999542236328,22.579999923706055,22.479999542236328,22.540000915527344,234599.0 +2022-01-02,22.540000915527344,22.6200008392334,22.5,22.579999923706055,125800.0 +2022-01-03,22.579999923706055,22.739999771118164,22.559999465942383,22.6200008392334,399330.0 +2022-01-04,22.6200008392334,22.68000030517578,22.579999923706055,22.6200008392334,187588.0 +2022-01-05,22.600000381469727,22.65999984741211,22.559999465942383,22.6200008392334,209174.0 +2022-01-06,22.6200008392334,22.81999969482422,22.559999465942383,22.780000686645508,651854.0 +2022-01-09,22.799999237060547,23.100000381469727,22.799999237060547,23.079999923706055,452996.0 +2022-01-10,23.100000381469727,23.299999237060547,23.020000457763672,23.139999389648438,676728.0 +2022-01-11,23.15999984741211,23.399999618530273,23.100000381469727,23.239999771118164,552109.0 +2022-01-12,23.34000015258789,23.459999084472656,23.299999237060547,23.440000534057617,428479.0 +2022-01-13,23.420000076293945,23.799999237060547,23.360000610351562,23.600000381469727,938311.0 +2022-01-16,23.81999969482422,24.200000762939453,23.81999969482422,23.920000076293945,656608.0 +2022-01-17,23.979999542236328,24.059999465942383,23.8799991607666,24.020000457763672,246612.0 +2022-01-18,24.020000457763672,24.139999389648438,23.979999542236328,24.0,295916.0 +2022-01-19,24.0,24.020000457763672,23.899999618530273,24.020000457763672,235967.0 +2022-01-20,24.0,24.1200008392334,23.799999237060547,23.940000534057617,489182.0 +2022-01-23,23.899999618530273,23.940000534057617,23.6200008392334,23.780000686645508,592277.0 +2022-01-24,23.719999313354492,23.739999771118164,23.579999923706055,23.68000030517578,139413.0 +2022-01-25,23.600000381469727,23.68000030517578,23.559999465942383,23.65999984741211,144873.0 +2022-01-26,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0 +2022-01-27,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0 +2022-01-30,23.719999313354492,23.81999969482422,23.600000381469727,23.68000030517578,173390.0 +2022-01-31,23.700000762939453,23.700000762939453,23.459999084472656,23.459999084472656,391061.0 +2022-02-01,23.420000076293945,23.520000457763672,23.280000686645508,23.280000686645508,1108231.0 +2022-02-02,23.3799991607666,23.459999084472656,23.200000762939453,23.360000610351562,280282.0 +2022-02-03,23.360000610351562,23.420000076293945,23.34000015258789,23.399999618530273,87503.0 +2022-02-06,23.420000076293945,23.420000076293945,23.040000915527344,23.34000015258789,549965.0 +2022-02-07,23.399999618530273,23.459999084472656,23.260000228881836,23.260000228881836,219924.0 +2022-02-08,23.260000228881836,23.440000534057617,23.059999465942383,23.079999923706055,449998.0 +2022-02-09,23.040000915527344,23.040000915527344,22.639999389648438,22.639999389648438,871980.0 +2022-02-10,22.700000762939453,22.700000762939453,22.399999618530273,22.579999923706055,448156.0 +2022-02-13,22.459999084472656,22.459999084472656,22.139999389648438,22.200000762939453,475139.0 +2022-02-14,22.15999984741211,22.200000762939453,21.8799991607666,21.899999618530273,1341343.0 +2022-02-15,21.920000076293945,21.959999084472656,21.639999389648438,21.68000030517578,1683293.0 +2022-02-16,21.68000030517578,21.68000030517578,21.34000015258789,21.399999618530273,1330842.0 +2022-02-17,21.420000076293945,21.600000381469727,21.31999969482422,21.5,566181.0 +2022-02-20,21.520000457763672,21.520000457763672,20.959999084472656,20.979999542236328,635377.0 +2022-02-21,20.959999084472656,21.219999313354492,20.940000534057617,20.959999084472656,843503.0 +2022-02-23,20.979999542236328,21.260000228881836,20.959999084472656,21.18000030517578,572889.0 +2022-02-24,20.8799991607666,20.8799991607666,20.600000381469727,20.739999771118164,596244.0 +2022-02-27,20.799999237060547,21.5,20.799999237060547,21.079999923706055,433434.0 +2022-02-28,21.079999923706055,21.34000015258789,21.020000457763672,21.260000228881836,268391.0 +2022-03-01,21.34000015258789,21.34000015258789,21.079999923706055,21.079999923706055,305682.0 +2022-03-02,21.079999923706055,21.200000762939453,20.8799991607666,21.079999923706055,553572.0 +2022-03-03,21.18000030517578,21.739999771118164,21.0,21.700000762939453,1138039.0 +2022-03-06,22.0,23.100000381469727,22.0,22.920000076293945,2957479.0 +2022-03-07,23.040000915527344,23.280000686645508,22.920000076293945,23.200000762939453,1909282.0 +2022-03-08,23.200000762939453,23.200000762939453,22.540000915527344,22.540000915527344,1227960.0 +2022-03-09,22.540000915527344,22.68000030517578,22.31999969482422,22.459999084472656,839559.0 +2022-03-10,22.31999969482422,22.940000534057617,22.31999969482422,22.81999969482422,487997.0 +2022-03-13,22.959999084472656,22.959999084472656,22.760000228881836,22.860000610351562,389605.0 +2022-03-14,22.979999542236328,23.18000030517578,22.700000762939453,22.860000610351562,409305.0 +2022-03-15,22.860000610351562,23.040000915527344,22.68000030517578,22.739999771118164,676873.0 +2022-03-16,22.899999618530273,22.899999618530273,22.739999771118164,22.899999618530273,297536.0 +2022-03-17,22.760000228881836,23.200000762939453,22.739999771118164,22.84000015258789,977323.0 +2022-03-20,22.760000228881836,22.860000610351562,22.760000228881836,22.760000228881836,814015.0 +2022-03-21,22.700000762939453,23.079999923706055,22.6200008392334,22.81999969482422,623302.0 +2022-03-22,22.860000610351562,23.040000915527344,22.81999969482422,22.860000610351562,406359.0 +2022-03-23,22.860000610351562,23.079999923706055,22.799999237060547,22.799999237060547,302643.0 +2022-03-24,22.799999237060547,23.0,22.799999237060547,22.959999084472656,229827.0 +2022-03-27,22.899999618530273,24.34000015258789,22.899999618530273,24.260000228881836,1754876.0 +2022-03-28,24.3799991607666,25.5,24.34000015258789,25.149999618530273,3587966.0 +2022-03-29,25.149999618530273,26.350000381469727,25.149999618530273,26.100000381469727,2251778.0 +2022-03-30,26.049999237060547,27.5,25.600000381469727,26.899999618530273,2269145.0 +2022-03-31,26.549999237060547,27.899999618530273,26.549999237060547,27.75,3512147.0 +2022-04-03,28.299999237060547,28.5,27.75,28.299999237060547,590556.0 +2022-04-04,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0 +2022-04-05,27.850000381469727,28.200000762939453,27.049999237060547,27.649999618530273,987373.0 +2022-04-06,27.450000762939453,27.600000381469727,26.5,26.549999237060547,559573.0 +2022-04-07,26.399999618530273,27.5,26.200000762939453,27.299999237060547,395536.0 +2022-04-10,27.149999618530273,27.299999237060547,26.850000381469727,27.299999237060547,275351.0 +2022-04-11,27.299999237060547,27.549999237060547,26.899999618530273,27.549999237060547,311972.0 +2022-04-12,27.549999237060547,29.0,27.399999618530273,28.0,812474.0 +2022-04-13,28.149999618530273,29.049999237060547,27.75,28.5,876699.0 +2022-04-14,28.5,28.75,28.0,28.299999237060547,386950.0 +2022-04-17,28.049999237060547,28.399999618530273,27.799999237060547,28.399999618530273,226704.0 +2022-04-18,28.049999237060547,28.399999618530273,28.0,28.350000381469727,324900.0 +2022-04-19,28.100000381469727,28.149999618530273,27.5,27.5,453393.0 +2022-04-20,27.5,27.799999237060547,27.299999237060547,27.799999237060547,323829.0 +2022-04-21,27.399999618530273,27.799999237060547,27.200000762939453,27.75,169173.0 +2022-04-24,27.149999618530273,27.600000381469727,27.049999237060547,27.5,101143.0 +2022-04-25,27.25,27.450000762939453,27.049999237060547,27.149999618530273,87002.0 +2022-04-26,27.299999237060547,28.049999237060547,27.299999237060547,28.0,299936.0 +2022-04-27,27.399999618530273,28.100000381469727,27.399999618530273,28.100000381469727,96453.0 +2022-04-28,28.0,28.5,27.5,28.100000381469727,362845.0 +2022-05-08,28.200000762939453,28.200000762939453,27.200000762939453,27.5,201757.0 +2022-05-09,27.450000762939453,28.700000762939453,27.399999618530273,28.399999618530273,802194.0 +2022-05-10,28.200000762939453,28.200000762939453,27.600000381469727,28.149999618530273,278530.0 +2022-05-11,27.950000762939453,28.350000381469727,27.950000762939453,28.100000381469727,301368.0 +2022-05-12,27.799999237060547,28.100000381469727,26.75,27.0,405642.0 +2022-05-15,26.799999237060547,27.100000381469727,26.5,26.5,418657.0 +2022-05-16,26.399999618530273,26.600000381469727,24.920000076293945,25.350000381469727,862499.0 +2022-05-17,24.959999084472656,24.959999084472656,24.5,24.799999237060547,363815.0 +2022-05-18,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0 +2022-05-19,24.719999313354492,24.979999542236328,24.0,24.959999084472656,222898.0 +2022-05-22,24.799999237060547,25.200000762939453,24.600000381469727,25.200000762939453,162039.0 +2022-05-23,25.25,25.299999237060547,24.979999542236328,25.149999618530273,114974.0 +2022-05-24,24.760000228881836,25.25,24.760000228881836,25.25,221625.0 +2022-05-25,25.049999237060547,26.0,25.049999237060547,25.049999237060547,402863.0 +2022-05-26,25.200000762939453,25.450000762939453,25.049999237060547,25.450000762939453,52024.0 +2022-05-29,25.350000381469727,25.350000381469727,24.959999084472656,25.100000381469727,542905.0 +2022-05-30,25.100000381469727,25.100000381469727,24.920000076293945,25.100000381469727,127478.0 +2022-05-31,24.920000076293945,25.0,24.040000915527344,24.040000915527344,378662.0 +2022-06-01,24.299999237060547,24.84000015258789,24.18000030517578,24.81999969482422,182390.0 +2022-06-02,24.8799991607666,25.600000381469727,24.700000762939453,25.25,496963.0 +2022-06-05,25.549999237060547,25.799999237060547,25.299999237060547,25.450000762939453,261305.0 +2022-06-06,25.299999237060547,25.5,25.299999237060547,25.399999618530273,234456.0 +2022-06-07,25.299999237060547,25.299999237060547,24.780000686645508,24.780000686645508,308303.0 +2022-06-08,24.760000228881836,24.780000686645508,24.3799991607666,24.399999618530273,107210.0 +2022-06-09,24.479999542236328,24.559999465942383,24.079999923706055,24.079999923706055,184830.0 +2022-06-12,24.0,24.0,23.239999771118164,23.299999237060547,150238.0 +2022-06-13,23.200000762939453,23.200000762939453,21.799999237060547,22.0,792588.0 +2022-06-14,22.0,22.0,21.020000457763672,21.31999969482422,972901.0 +2022-06-15,21.360000610351562,22.020000457763672,21.15999984741211,21.979999542236328,707176.0 +2022-06-16,22.5,22.5,21.579999923706055,21.579999923706055,541125.0 +2022-06-19,21.5,21.5,20.5,20.81999969482422,431030.0 +2022-06-20,20.799999237060547,21.399999618530273,20.559999465942383,21.18000030517578,446522.0 +2022-06-21,21.459999084472656,21.459999084472656,20.860000610351562,20.959999084472656,779779.0 +2022-06-22,20.899999618530273,20.899999618530273,20.280000686645508,20.299999237060547,684956.0 +2022-06-23,20.200000762939453,20.219999313354492,19.899999618530273,20.0,447426.0 +2022-06-26,20.200000762939453,20.219999313354492,19.940000534057617,20.0,2377443.0 +2022-06-27,20.020000457763672,20.579999923706055,20.0,20.299999237060547,1201026.0 +2022-06-28,20.299999237060547,20.459999084472656,19.979999542236328,20.399999618530273,446716.0 +2022-06-29,20.420000076293945,20.780000686645508,20.299999237060547,20.579999923706055,1507159.0 +2022-06-30,20.639999389648438,21.0,20.5,21.0,676687.0 +2022-07-03,21.040000915527344,21.959999084472656,21.040000915527344,21.799999237060547,919074.0 +2022-07-04,21.799999237060547,21.899999618530273,21.420000076293945,21.719999313354492,667948.0 +2022-07-05,21.719999313354492,21.8799991607666,21.079999923706055,21.360000610351562,178840.0 +2022-07-06,21.020000457763672,21.5,20.0,21.399999618530273,434754.0 +2022-07-13,21.440000534057617,22.0,21.360000610351562,22.0,282038.0 +2022-07-14,21.780000686645508,21.81999969482422,21.15999984741211,21.6200008392334,109351.0 +2022-07-17,21.559999465942383,21.719999313354492,21.399999618530273,21.700000762939453,161480.0 +2022-07-18,21.6200008392334,22.200000762939453,21.6200008392334,22.200000762939453,410118.0 +2022-07-19,22.15999984741211,23.200000762939453,22.040000915527344,23.15999984741211,303489.0 +2022-07-20,23.139999389648438,23.18000030517578,22.479999542236328,22.959999084472656,212802.0 +2022-07-21,23.260000228881836,23.600000381469727,22.920000076293945,23.100000381469727,176302.0 +2022-07-24,23.200000762939453,23.200000762939453,23.040000915527344,23.040000915527344,79961.0 +2022-07-25,23.0,23.0,22.639999389648438,22.860000610351562,81819.0 +2022-07-26,23.1200008392334,23.15999984741211,22.719999313354492,22.739999771118164,99218.0 +2022-07-27,22.899999618530273,22.920000076293945,22.719999313354492,22.760000228881836,236706.0 +2022-07-28,23.0,23.100000381469727,22.799999237060547,22.899999618530273,200009.0 +2022-07-31,22.719999313354492,23.5,22.719999313354492,23.420000076293945,221591.0 +2022-08-01,23.440000534057617,23.899999618530273,23.440000534057617,23.84000015258789,158049.0 +2022-08-02,23.84000015258789,23.84000015258789,23.299999237060547,23.299999237060547,206324.0 +2022-08-03,23.299999237060547,23.399999618530273,23.020000457763672,23.139999389648438,99779.0 +2022-08-04,23.15999984741211,23.200000762939453,22.959999084472656,23.0,128247.0 +2022-08-07,23.0,23.059999465942383,22.920000076293945,23.040000915527344,162112.0 +2022-08-08,23.0,23.100000381469727,22.959999084472656,23.100000381469727,303885.0 +2022-08-09,23.100000381469727,23.200000762939453,23.0,23.079999923706055,218863.0 +2022-08-10,23.0,23.3799991607666,22.899999618530273,23.200000762939453,188334.0 +2022-08-11,23.139999389648438,23.520000457763672,23.139999389648438,23.34000015258789,307444.0 +2022-08-14,22.68000030517578,23.520000457763672,22.68000030517578,23.520000457763672,179195.0 +2022-08-15,23.5,24.200000762939453,23.5,23.899999618530273,627171.0 +2022-08-16,23.899999618530273,24.799999237060547,23.81999969482422,24.700000762939453,717114.0 +2022-08-17,24.719999313354492,24.899999618530273,24.459999084472656,24.68000030517578,258833.0 +2022-08-18,24.579999923706055,24.600000381469727,23.899999618530273,24.0,390474.0 +2022-08-21,24.0,24.0,24.0,24.0,0.0 +2022-08-22,23.700000762939453,23.81999969482422,23.5,23.6200008392334,211256.0 +2022-08-23,23.600000381469727,23.799999237060547,23.600000381469727,23.700000762939453,114580.0 +2022-08-24,23.5,23.559999465942383,23.260000228881836,23.34000015258789,158535.0 +2022-08-25,23.700000762939453,24.0,23.34000015258789,23.559999465942383,159904.0 +2022-08-28,23.040000915527344,23.559999465942383,23.040000915527344,23.34000015258789,84193.0 +2022-08-29,23.31999969482422,23.600000381469727,23.18000030517578,23.540000915527344,251199.0 +2022-08-30,23.540000915527344,24.0,23.459999084472656,24.0,329662.0 +2022-08-31,23.959999084472656,24.280000686645508,23.81999969482422,24.239999771118164,535588.0 +2022-09-01,23.959999084472656,24.15999984741211,23.959999084472656,24.1200008392334,197440.0 +2022-09-04,24.0,24.15999984741211,23.899999618530273,24.139999389648438,60419.0 +2022-09-05,24.280000686645508,24.299999237060547,23.520000457763672,23.540000915527344,261335.0 +2022-09-06,23.34000015258789,23.579999923706055,23.34000015258789,23.579999923706055,155181.0 +2022-09-07,23.5,23.5,23.360000610351562,23.479999542236328,138251.0 +2022-09-08,23.600000381469727,23.68000030517578,23.399999618530273,23.440000534057617,204398.0 +2022-09-11,24.479999542236328,24.479999542236328,23.65999984741211,23.65999984741211,233941.0 +2022-09-12,23.68000030517578,24.299999237060547,23.65999984741211,24.299999237060547,582552.0 +2022-09-13,23.700000762939453,24.520000457763672,23.700000762939453,24.520000457763672,459416.0 +2022-09-14,23.860000610351562,24.200000762939453,23.639999389648438,23.68000030517578,259212.0 +2022-09-15,23.719999313354492,24.079999923706055,23.479999542236328,23.479999542236328,247951.0 +2022-09-18,23.5,24.100000381469727,23.479999542236328,24.079999923706055,525835.0 +2022-09-19,23.899999618530273,24.299999237060547,22.780000686645508,22.780000686645508,646127.0 +2022-09-20,22.899999618530273,23.200000762939453,22.81999969482422,23.059999465942383,471992.0 +2022-09-21,23.059999465942383,23.059999465942383,21.979999542236328,22.0,467003.0 +2022-09-25,21.479999542236328,21.479999542236328,20.799999237060547,20.799999237060547,358835.0 +2022-09-26,20.780000686645508,21.059999465942383,20.780000686645508,20.81999969482422,623477.0 +2022-09-27,21.079999923706055,21.079999923706055,20.760000228881836,20.760000228881836,331976.0 +2022-09-28,20.799999237060547,20.799999237060547,20.3799991607666,20.600000381469727,485870.0 +2022-09-29,20.600000381469727,21.440000534057617,20.540000915527344,21.399999618530273,938330.0 +2022-10-02,21.200000762939453,21.600000381469727,21.059999465942383,21.399999618530273,428106.0 +2022-10-03,21.399999618530273,21.520000457763672,21.299999237060547,21.479999542236328,270615.0 +2022-10-04,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0.0 +2022-10-05,22.18000030517578,22.239999771118164,21.600000381469727,21.600000381469727,311223.0 +2022-10-06,21.600000381469727,21.68000030517578,21.219999313354492,21.239999771118164,458289.0 +2022-10-09,21.139999389648438,21.139999389648438,20.780000686645508,20.860000610351562,225649.0 +2022-10-10,20.719999313354492,20.799999237060547,20.440000534057617,20.600000381469727,359904.0 +2022-10-11,20.600000381469727,20.639999389648438,20.260000228881836,20.299999237060547,367318.0 +2022-10-12,20.360000610351562,20.440000534057617,20.15999984741211,20.18000030517578,718060.0 +2022-10-13,20.18000030517578,20.239999771118164,19.860000610351562,19.860000610351562,662233.0 +2022-10-16,19.979999542236328,20.219999313354492,19.899999618530273,20.1200008392334,473781.0 +2022-10-17,20.200000762939453,20.299999237060547,20.040000915527344,20.040000915527344,567647.0 +2022-10-18,20.200000762939453,20.31999969482422,20.0,20.079999923706055,1157180.0 +2022-10-19,20.079999923706055,20.18000030517578,20.0,20.139999389648438,686227.0 +2022-10-20,20.139999389648438,20.15999984741211,19.8799991607666,20.15999984741211,1036007.0 +2022-10-23,20.239999771118164,20.860000610351562,20.239999771118164,20.5,1322598.0 +2022-10-24,20.579999923706055,20.799999237060547,20.440000534057617,20.700000762939453,753269.0 +2022-10-25,20.700000762939453,20.700000762939453,20.299999237060547,20.440000534057617,480849.0 +2022-10-26,20.399999618530273,20.799999237060547,20.200000762939453,20.219999313354492,499688.0 +2022-10-27,20.200000762939453,20.34000015258789,20.040000915527344,20.040000915527344,265677.0 +2022-10-30,20.0,20.280000686645508,19.920000076293945,20.15999984741211,173247.0 +2022-10-31,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 +2022-11-01,20.299999237060547,20.579999923706055,20.100000381469727,20.520000457763672,626629.0 +2022-11-02,20.540000915527344,20.540000915527344,20.15999984741211,20.420000076293945,259324.0 +2022-11-03,20.299999237060547,21.059999465942383,20.299999237060547,20.579999923706055,587527.0 +2022-11-06,20.8799991607666,20.8799991607666,20.260000228881836,20.459999084472656,619681.0 +2022-11-07,20.360000610351562,20.440000534057617,20.0,20.1200008392334,276575.0 +2022-11-08,20.100000381469727,20.200000762939453,19.920000076293945,20.100000381469727,276608.0 +2022-11-09,20.0,20.059999465942383,19.520000457763672,19.799999237060547,297574.0 +2022-11-10,19.799999237060547,19.799999237060547,19.34000015258789,19.5,232600.0 +2022-11-13,19.639999389648438,19.780000686645508,19.520000457763672,19.700000762939453,111836.0 +2022-11-14,19.5,19.739999771118164,19.399999618530273,19.520000457763672,131221.0 +2022-11-15,19.579999923706055,19.739999771118164,19.520000457763672,19.739999771118164,139986.0 +2022-11-16,19.68000030517578,20.100000381469727,19.68000030517578,20.100000381469727,177811.0 +2022-11-17,19.959999084472656,20.34000015258789,19.899999618530273,20.239999771118164,140446.0 +2022-11-20,20.079999923706055,20.239999771118164,20.0,20.0,84379.0 +2022-11-21,19.81999969482422,19.81999969482422,19.600000381469727,19.68000030517578,203548.0 +2022-11-22,19.600000381469727,19.739999771118164,19.5,19.559999465942383,94868.0 +2022-11-24,19.600000381469727,19.600000381469727,19.219999313354492,19.579999923706055,197483.0 +2022-11-27,19.459999084472656,19.459999084472656,19.239999771118164,19.239999771118164,76348.0 +2022-11-28,19.1200008392334,19.31999969482422,19.079999923706055,19.1200008392334,207445.0 +2022-11-29,19.15999984741211,19.18000030517578,18.920000076293945,18.959999084472656,238532.0 +2022-11-30,18.959999084472656,19.139999389648438,18.920000076293945,18.920000076293945,155985.0 +2022-12-01,19.1200008392334,19.219999313354492,19.020000457763672,19.219999313354492,77132.0 +2022-12-04,19.079999923706055,19.100000381469727,18.940000534057617,18.940000534057617,52486.0 +2022-12-05,18.940000534057617,19.020000457763672,18.700000762939453,18.700000762939453,215304.0 +2022-12-06,18.700000762939453,18.860000610351562,18.579999923706055,18.860000610351562,152163.0 +2022-12-07,18.899999618530273,18.959999084472656,18.780000686645508,18.959999084472656,110008.0 +2022-12-08,18.81999969482422,19.040000915527344,18.700000762939453,19.0,121384.0 +2022-12-11,19.139999389648438,19.139999389648438,19.020000457763672,19.020000457763672,171666.0 +2022-12-12,19.0,19.0,18.860000610351562,19.0,207723.0 +2022-12-13,18.899999618530273,19.100000381469727,18.899999618530273,18.940000534057617,317735.0 +2022-12-14,19.0,19.040000915527344,18.979999542236328,18.979999542236328,217508.0 +2022-12-15,19.0,19.0,18.860000610351562,18.860000610351562,251989.0 +2022-12-18,18.799999237060547,18.860000610351562,18.700000762939453,18.700000762939453,199927.0 +2022-12-19,18.700000762939453,18.780000686645508,18.700000762939453,18.780000686645508,40821.0 +2022-12-20,18.799999237060547,18.81999969482422,18.600000381469727,18.65999984741211,115670.0 +2022-12-21,18.65999984741211,19.040000915527344,18.65999984741211,18.959999084472656,240423.0 +2022-12-22,19.0,19.0,18.84000015258789,18.84000015258789,381943.0 +2022-12-25,18.81999969482422,18.959999084472656,18.799999237060547,18.940000534057617,75184.0 +2022-12-26,19.020000457763672,19.520000457763672,19.0,19.299999237060547,158475.0 +2022-12-27,19.360000610351562,19.479999542236328,19.239999771118164,19.479999542236328,81038.0 +2022-12-28,19.299999237060547,19.459999084472656,19.299999237060547,19.420000076293945,51632.0 +2022-12-29,19.579999923706055,20.0,19.579999923706055,20.0,133296.0 +2023-01-01,20.0,20.260000228881836,19.979999542236328,20.260000228881836,99492.0 +2023-01-02,20.280000686645508,20.739999771118164,20.280000686645508,20.739999771118164,177025.0 +2023-01-03,20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0.0 +2023-01-04,20.639999389648438,20.84000015258789,20.479999542236328,20.479999542236328,365276.0 +2023-01-05,20.5,20.719999313354492,20.459999084472656,20.700000762939453,130145.0 +2023-01-08,20.6200008392334,21.0,20.0,20.440000534057617,418587.0 +2023-01-09,20.5,20.700000762939453,20.5,20.68000030517578,234029.0 +2023-01-10,20.719999313354492,21.059999465942383,20.639999389648438,21.0,331777.0 +2023-01-11,21.059999465942383,21.399999618530273,21.0,21.219999313354492,337018.0 +2023-01-12,21.299999237060547,21.299999237060547,20.920000076293945,21.059999465942383,202917.0 +2023-01-15,21.059999465942383,21.059999465942383,21.059999465942383,21.059999465942383,0.0 +2023-01-16,20.65999984741211,21.0,20.639999389648438,20.979999542236328,204736.0 +2023-01-17,20.959999084472656,21.079999923706055,20.65999984741211,20.899999618530273,94605.0 +2023-01-18,20.959999084472656,21.079999923706055,20.65999984741211,20.899999618530273,94605.0 +2023-01-19,20.799999237060547,21.0,20.799999237060547,21.0,58383.0 +2023-01-22,21.0,21.0,21.0,21.0,0.0 +2023-01-23,21.0,21.020000457763672,20.899999618530273,21.020000457763672,82399.0 +2023-01-24,20.940000534057617,21.139999389648438,20.940000534057617,21.139999389648438,69178.0 +2023-01-25,21.18000030517578,21.399999618530273,21.15999984741211,21.15999984741211,216957.0 +2023-01-26,21.200000762939453,21.200000762939453,20.940000534057617,21.0,29904.0 +2023-01-29,20.979999542236328,21.139999389648438,20.940000534057617,21.139999389648438,59371.0 +2023-01-30,21.0,21.0,20.719999313354492,20.8799991607666,152107.0 +2023-01-31,20.860000610351562,21.040000915527344,20.760000228881836,20.940000534057617,87678.0 +2023-02-01,20.739999771118164,21.1200008392334,20.739999771118164,21.100000381469727,88532.0 +2023-02-02,21.100000381469727,21.100000381469727,20.899999618530273,21.0,87068.0 +2023-02-05,20.799999237060547,20.8799991607666,20.700000762939453,20.739999771118164,50813.0 +2023-02-06,20.5,20.68000030517578,20.5,20.68000030517578,34489.0 +2023-02-07,20.540000915527344,20.639999389648438,20.399999618530273,20.479999542236328,90735.0 +2023-02-08,20.479999542236328,20.479999542236328,20.360000610351562,20.399999618530273,56129.0 +2023-02-09,20.3799991607666,20.3799991607666,20.0,20.280000686645508,62196.0 +2023-02-12,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0 +2023-02-13,20.040000915527344,20.1200008392334,19.899999618530273,20.100000381469727,67657.0 +2023-02-14,20.1200008392334,20.1200008392334,19.239999771118164,19.739999771118164,115970.0 +2023-02-15,19.739999771118164,20.579999923706055,19.739999771118164,20.399999618530273,440502.0 +2023-02-16,20.399999618530273,20.399999618530273,20.239999771118164,20.260000228881836,100296.0 +2023-02-19,20.200000762939453,20.219999313354492,20.1200008392334,20.200000762939453,70450.0 +2023-02-20,20.139999389648438,20.280000686645508,20.139999389648438,20.239999771118164,68700.0 +2023-02-21,20.020000457763672,20.31999969482422,20.020000457763672,20.239999771118164,132453.0 +2023-02-23,20.260000228881836,20.559999465942383,20.260000228881836,20.559999465942383,121501.0 +2023-02-26,20.600000381469727,20.84000015258789,20.600000381469727,20.65999984741211,200833.0 +2023-02-27,20.799999237060547,20.799999237060547,20.3799991607666,20.3799991607666,76114.0 +2023-02-28,20.399999618530273,20.579999923706055,20.299999237060547,20.579999923706055,232021.0 +2023-03-01,20.540000915527344,21.239999771118164,20.200000762939453,21.200000762939453,2000.0 +2023-03-02,21.18000030517578,21.18000030517578,20.81999969482422,20.81999969482422,2550.0 +2023-03-05,20.799999237060547,20.920000076293945,20.760000228881836,20.920000076293945,1000.0 +2023-03-06,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 +2023-03-07,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0 +2023-03-08,20.920000076293945,21.139999389648438,20.920000076293945,21.139999389648438,2930.0 +2023-03-09,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0.0 +2023-03-12,21.239999771118164,21.420000076293945,21.200000762939453,21.31999969482422,1200.0 +2023-03-13,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0 +2023-03-14,21.280000686645508,21.280000686645508,21.040000915527344,21.15999984741211,2248.0 +2023-03-15,21.100000381469727,21.100000381469727,20.799999237060547,20.899999618530273,2000.0 +2023-03-16,20.780000686645508,20.799999237060547,20.540000915527344,20.540000915527344,1000.0 +2023-03-19,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0 +2023-03-20,20.899999618530273,20.979999542236328,20.700000762939453,20.700000762939453,987.0 +2023-03-21,20.860000610351562,21.0,20.860000610351562,20.979999542236328,1985.0 +2023-03-22,20.68000030517578,20.68000030517578,20.299999237060547,20.5,2000.0 +2023-03-23,20.420000076293945,20.5,20.420000076293945,20.420000076293945,11546.0 +2023-03-26,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0 +2023-03-27,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0 +2023-03-28,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0 +2023-03-29,20.520000457763672,20.799999237060547,20.520000457763672,20.600000381469727,395.0 +2023-03-30,20.739999771118164,20.799999237060547,20.600000381469727,20.600000381469727,824.0 +2023-04-02,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0 +2023-04-03,20.979999542236328,21.139999389648438,20.920000076293945,21.100000381469727,776.0 +2023-04-04,21.15999984741211,21.700000762939453,21.15999984741211,21.6200008392334,1500.0 +2023-04-05,21.8799991607666,21.8799991607666,21.399999618530273,21.399999618530273,1705.0 +2023-04-06,21.420000076293945,21.639999389648438,21.3799991607666,21.639999389648438,1614.0 +2023-04-09,21.739999771118164,22.420000076293945,21.739999771118164,22.399999618530273,1621.0 +2023-04-10,22.399999618530273,22.399999618530273,22.0,22.0,5000.0 +2023-04-11,21.799999237060547,21.799999237060547,21.520000457763672,21.6200008392334,954.0 +2023-04-12,21.600000381469727,21.760000228881836,21.600000381469727,21.65999984741211,900.0 +2023-04-13,21.799999237060547,21.8799991607666,21.799999237060547,21.8799991607666,731.0 +2023-04-16,21.979999542236328,21.979999542236328,21.6200008392334,21.739999771118164,855.0 +2023-04-17,21.719999313354492,21.860000610351562,21.719999313354492,21.719999313354492,7742.0 +2023-04-25,21.739999771118164,21.799999237060547,21.719999313354492,21.780000686645508,1000.0 +2023-04-26,21.739999771118164,21.8799991607666,21.719999313354492,21.8799991607666,2025.0 +2023-04-27,21.81999969482422,21.8799991607666,21.799999237060547,21.81999969482422,1000.0 +2023-04-30,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0 +2023-05-01,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0 +2023-05-02,22.440000534057617,23.059999465942383,22.440000534057617,23.0,1016.0 +2023-05-03,23.0,23.100000381469727,22.81999969482422,22.920000076293945,1500.0 +2023-05-04,22.899999618530273,22.899999618530273,22.020000457763672,22.299999237060547,1318.0 +2023-05-07,22.6200008392334,22.6200008392334,22.31999969482422,22.459999084472656,3159.0 +2023-05-08,22.5,22.540000915527344,22.299999237060547,22.31999969482422,866.0 +2023-05-09,22.31999969482422,22.31999969482422,22.100000381469727,22.139999389648438,1239.0 +2023-05-10,22.079999923706055,22.079999923706055,21.860000610351562,21.899999618530273,1600.0 +2023-05-11,21.799999237060547,22.0,21.799999237060547,21.920000076293945,773.0 +2023-05-14,21.920000076293945,22.020000457763672,21.8799991607666,21.8799991607666,781.0 +2023-05-15,21.940000534057617,22.0,21.8799991607666,21.899999618530273,923.0 +2023-05-16,21.799999237060547,21.799999237060547,21.579999923706055,21.600000381469727,925.0 +2023-05-17,21.420000076293945,21.739999771118164,21.420000076293945,21.739999771118164,4000.0 +2023-05-18,21.739999771118164,22.100000381469727,21.559999465942383,22.100000381469727,3000.0 +2023-05-21,22.200000762939453,22.299999237060547,22.0,22.139999389648438,910.0 +2023-05-22,22.139999389648438,22.520000457763672,21.959999084472656,22.399999618530273,2759.0 +2023-05-23,22.579999923706055,22.84000015258789,22.540000915527344,22.799999237060547,1778.0 +2023-05-24,22.600000381469727,23.0,22.600000381469727,22.940000534057617,1500.0 +2023-05-25,22.959999084472656,24.34000015258789,22.959999084472656,23.700000762939453,770.0 +2023-05-28,23.700000762939453,24.239999771118164,23.700000762939453,24.079999923706055,1748.0 +2023-05-29,23.979999542236328,24.700000762939453,23.979999542236328,24.5,1560.0 +2023-05-30,24.399999618530273,24.399999618530273,24.040000915527344,24.100000381469727,4357.0 +2023-05-31,24.0,24.0,23.700000762939453,23.700000762939453,864.0 +2023-06-01,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,675.0 +2023-06-04,23.739999771118164,24.5,23.739999771118164,24.280000686645508,1952.0 +2023-06-05,24.3799991607666,24.600000381469727,24.299999237060547,24.520000457763672,1873.0 +2023-06-06,24.520000457763672,24.559999465942383,24.239999771118164,24.239999771118164,623.0 +2023-06-07,24.1200008392334,24.1200008392334,23.799999237060547,24.040000915527344,628.0 +2023-06-08,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,437.0 +2023-06-11,24.219999313354492,24.219999313354492,23.959999084472656,23.959999084472656,650.0 +2023-06-12,24.0,24.239999771118164,23.559999465942383,23.579999923706055,1880.0 +2023-06-13,23.700000762939453,23.899999618530273,23.68000030517578,23.700000762939453,3910.0 +2023-06-14,23.700000762939453,25.0,23.700000762939453,25.0,3000.0 +2023-06-15,25.0,25.299999237060547,24.459999084472656,24.459999084472656,1001.0 +2023-06-18,24.760000228881836,24.899999618530273,24.65999984741211,24.700000762939453,1272.0 +2023-06-19,24.420000076293945,24.920000076293945,24.420000076293945,24.700000762939453,122352.0 +2023-06-20,24.5,24.6200008392334,23.979999542236328,24.280000686645508,187533.0 +2023-06-21,24.280000686645508,24.860000610351562,24.1200008392334,24.84000015258789,128019.0 +2023-06-22,24.860000610351562,25.799999237060547,24.84000015258789,25.5,396035.0 +2023-07-02,25.299999237060547,25.899999618530273,25.200000762939453,25.549999237060547,108740.0 +2023-07-03,25.299999237060547,26.149999618530273,25.299999237060547,25.850000381469727,221053.0 +2023-07-04,25.700000762939453,26.049999237060547,25.149999618530273,25.25,304325.0 +2023-07-05,25.25,25.399999618530273,24.899999618530273,24.959999084472656,116463.0 +2023-07-06,24.920000076293945,25.100000381469727,24.399999618530273,24.68000030517578,348828.0 +2023-07-09,24.68000030517578,24.68000030517578,24.459999084472656,24.540000915527344,82146.0 +2023-07-10,24.540000915527344,25.149999618530273,24.5,24.979999542236328,356943.0 +2023-07-11,24.979999542236328,25.149999618530273,24.68000030517578,24.68000030517578,149639.0 +2023-07-12,24.780000686645508,24.860000610351562,23.959999084472656,23.979999542236328,305534.0 +2023-07-13,23.959999084472656,24.219999313354492,23.899999618530273,24.1200008392334,299749.0 +2023-07-16,24.100000381469727,24.34000015258789,23.799999237060547,23.860000610351562,156142.0 +2023-07-17,23.860000610351562,23.979999542236328,23.540000915527344,23.959999084472656,123885.0 +2023-07-18,23.979999542236328,24.100000381469727,22.940000534057617,23.100000381469727,383582.0 +2023-07-19,23.100000381469727,23.100000381469727,22.739999771118164,22.760000228881836,436473.0 +2023-07-20,22.760000228881836,22.780000686645508,22.260000228881836,22.360000610351562,313117.0 +2023-07-23,22.200000762939453,22.440000534057617,22.100000381469727,22.3799991607666,177455.0 +2023-07-24,22.3799991607666,23.079999923706055,22.260000228881836,23.020000457763672,262701.0 +2023-07-25,23.299999237060547,23.299999237060547,22.639999389648438,22.780000686645508,137989.0 +2023-07-26,22.760000228881836,22.899999618530273,22.600000381469727,22.780000686645508,258344.0 +2023-07-27,22.780000686645508,22.979999542236328,22.739999771118164,22.739999771118164,67404.0 +2023-07-30,22.739999771118164,22.84000015258789,22.700000762939453,22.81999969482422,75961.0 +2023-07-31,22.81999969482422,22.959999084472656,22.760000228881836,22.799999237060547,89972.0 +2023-08-01,22.799999237060547,23.079999923706055,22.399999618530273,22.459999084472656,137203.0 +2023-08-02,22.459999084472656,22.700000762939453,22.459999084472656,22.579999923706055,48216.0 +2023-08-03,22.579999923706055,22.600000381469727,22.18000030517578,22.280000686645508,113857.0 +2023-08-06,22.280000686645508,22.31999969482422,22.139999389648438,22.18000030517578,34455.0 +2023-08-07,22.1200008392334,22.639999389648438,22.0,22.5,98413.0 +2023-08-08,22.020000457763672,22.579999923706055,22.020000457763672,22.040000915527344,70323.0 +2023-08-09,22.079999923706055,22.139999389648438,21.799999237060547,21.979999542236328,94358.0 +2023-08-10,22.0,22.0,21.639999389648438,21.719999313354492,386592.0 +2023-08-13,21.719999313354492,21.940000534057617,21.719999313354492,21.760000228881836,188884.0 +2023-08-14,21.959999084472656,22.239999771118164,21.68000030517578,22.15999984741211,285221.0 +2023-08-15,22.360000610351562,22.3799991607666,21.280000686645508,21.440000534057617,560440.0 +2023-08-16,21.459999084472656,21.579999923706055,21.139999389648438,21.360000610351562,331386.0 +2023-08-17,21.299999237060547,21.459999084472656,21.0,21.360000610351562,441969.0 +2023-08-20,21.200000762939453,21.200000762939453,20.760000228881836,20.81999969482422,358135.0 +2023-08-21,20.81999969482422,20.84000015258789,20.579999923706055,20.600000381469727,276216.0 +2023-08-22,20.65999984741211,20.65999984741211,20.3799991607666,20.459999084472656,423787.0 +2023-08-23,20.479999542236328,20.579999923706055,20.399999618530273,20.459999084472656,117317.0 +2023-08-24,20.479999542236328,20.479999542236328,20.31999969482422,20.34000015258789,144920.0 +2023-08-27,20.34000015258789,20.520000457763672,20.299999237060547,20.360000610351562,230042.0 +2023-08-28,20.3799991607666,20.479999542236328,20.260000228881836,20.280000686645508,239676.0 +2023-08-29,20.280000686645508,20.479999542236328,19.899999618530273,19.920000076293945,455701.0 +2023-08-30,19.920000076293945,20.31999969482422,19.920000076293945,20.31999969482422,178558.0 +2023-08-31,20.280000686645508,20.399999618530273,20.059999465942383,20.399999618530273,243152.0 +2023-09-03,20.479999542236328,20.479999542236328,20.219999313354492,20.34000015258789,58758.0 +2023-09-04,20.34000015258789,20.3799991607666,20.15999984741211,20.18000030517578,167390.0 +2023-09-05,20.18000030517578,20.479999542236328,20.18000030517578,20.479999542236328,128803.0 +2023-09-06,20.520000457763672,20.65999984741211,20.0,20.020000457763672,241253.0 +2023-09-07,20.0,20.079999923706055,19.8799991607666,19.920000076293945,227705.0 +2023-09-10,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0 +2023-09-11,20.0,20.18000030517578,20.0,20.059999465942383,155552.0 +2023-09-12,20.079999923706055,20.100000381469727,19.920000076293945,19.920000076293945,90308.0 +2023-09-13,19.940000534057617,20.0,19.899999618530273,19.959999084472656,67451.0 +2023-09-14,19.959999084472656,20.040000915527344,19.920000076293945,19.979999542236328,55100.0 +2023-09-17,20.020000457763672,20.020000457763672,19.860000610351562,19.899999618530273,101365.0 +2023-09-18,19.899999618530273,19.899999618530273,19.479999542236328,19.5,159214.0 +2023-09-19,19.5,19.65999984741211,19.139999389648438,19.200000762939453,341537.0 +2023-09-20,19.100000381469727,19.299999237060547,18.959999084472656,18.979999542236328,414615.0 +2023-09-21,19.0,19.040000915527344,18.780000686645508,18.799999237060547,439095.0 +2023-09-25,18.81999969482422,18.940000534057617,18.200000762939453,18.200000762939453,443777.0 +2023-09-26,18.399999618530273,18.579999923706055,18.219999313354492,18.420000076293945,327428.0 +2023-09-27,18.420000076293945,18.440000534057617,18.280000686645508,18.360000610351562,669478.0 +2023-09-28,18.399999618530273,18.68000030517578,18.31999969482422,18.559999465942383,321113.0 +2023-10-01,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0 +2023-10-02,18.440000534057617,18.459999084472656,18.219999313354492,18.280000686645508,273329.0 +2023-10-03,18.219999313354492,18.219999313354492,18.020000457763672,18.040000915527344,456348.0 +2023-10-04,18.139999389648438,18.139999389648438,17.81999969482422,17.84000015258789,197706.0 +2023-10-05,17.860000610351562,17.860000610351562,17.65999984741211,17.760000228881836,232219.0 +2023-10-08,17.799999237060547,17.799999237060547,16.959999084472656,16.979999542236328,469057.0 +2023-10-09,17.0,17.15999984741211,16.780000686645508,16.8799991607666,781057.0 +2023-10-10,16.959999084472656,16.959999084472656,16.700000762939453,16.739999771118164,382928.0 +2023-10-11,16.760000228881836,16.84000015258789,16.440000534057617,16.700000762939453,701918.0 +2023-10-12,16.739999771118164,17.299999237060547,16.6200008392334,17.280000686645508,636053.0 +2023-10-15,17.239999771118164,17.260000228881836,16.959999084472656,17.18000030517578,364303.0 +2023-10-16,17.18000030517578,17.600000381469727,17.18000030517578,17.459999084472656,236760.0 +2023-10-17,17.459999084472656,17.579999923706055,17.299999237060547,17.579999923706055,712233.0 +2023-10-18,17.520000457763672,17.579999923706055,17.100000381469727,17.5,374582.0 +2023-10-19,17.299999237060547,17.420000076293945,16.979999542236328,17.059999465942383,164699.0 +2023-10-22,17.020000457763672,17.020000457763672,16.68000030517578,16.799999237060547,187585.0 +2023-10-23,16.68000030517578,16.899999618530273,16.600000381469727,16.600000381469727,239143.0 +2023-10-24,16.579999923706055,16.719999313354492,16.200000762939453,16.5,175703.0 +2023-10-25,16.5,16.799999237060547,16.399999618530273,16.760000228881836,94195.0 +2023-10-26,16.780000686645508,16.84000015258789,16.559999465942383,16.6200008392334,169251.0 +2023-10-29,16.600000381469727,16.700000762939453,16.399999618530273,16.6200008392334,68121.0 +2023-10-30,16.6200008392334,17.040000915527344,16.6200008392334,17.0,202494.0 +2023-10-31,17.0,17.459999084472656,17.0,17.399999618530273,298064.0 +2023-11-01,17.399999618530273,17.440000534057617,16.959999084472656,17.440000534057617,148132.0 +2023-11-02,17.0,17.5,17.0,17.5,282543.0 +2023-11-05,17.6200008392334,17.940000534057617,17.520000457763672,17.899999618530273,127724.0 +2023-11-06,17.920000076293945,17.920000076293945,17.200000762939453,17.34000015258789,102953.0 +2023-11-07,17.219999313354492,17.799999237060547,17.219999313354492,17.68000030517578,111015.0 +2023-11-08,17.84000015258789,17.84000015258789,17.579999923706055,17.700000762939453,108367.0 +2023-11-09,17.799999237060547,17.8799991607666,17.6200008392334,17.700000762939453,69335.0 +2023-11-12,17.799999237060547,17.860000610351562,17.639999389648438,17.799999237060547,92513.0 +2023-11-13,17.84000015258789,17.860000610351562,17.639999389648438,17.739999771118164,42334.0 +2023-11-14,17.739999771118164,17.739999771118164,17.440000534057617,17.440000534057617,303562.0 +2023-11-15,17.459999084472656,18.0,17.3799991607666,18.0,306459.0 +2023-11-16,18.100000381469727,18.799999237060547,18.020000457763672,18.65999984741211,379951.0 +2023-11-19,18.700000762939453,20.0,18.700000762939453,19.719999313354492,801286.0 +2023-11-20,19.719999313354492,19.739999771118164,19.479999542236328,19.719999313354492,269235.0 +2023-11-21,19.540000915527344,19.719999313354492,19.479999542236328,19.700000762939453,138137.0 +2023-11-22,19.68000030517578,19.68000030517578,19.479999542236328,19.579999923706055,109105.0 +2023-11-23,19.68000030517578,19.68000030517578,19.479999542236328,19.579999923706055,109105.0 +2023-11-26,19.3799991607666,19.479999542236328,19.299999237060547,19.3799991607666,34716.0 +2023-11-27,19.299999237060547,19.3799991607666,18.68000030517578,18.959999084472656,134696.0 +2023-11-28,18.84000015258789,19.139999389648438,18.84000015258789,19.139999389648438,144768.0 +2023-11-29,19.440000534057617,19.799999237060547,19.239999771118164,19.440000534057617,573309.0 +2023-11-30,19.5,19.5,19.040000915527344,19.31999969482422,516632.0 +2023-12-03,19.3799991607666,19.3799991607666,19.020000457763672,19.100000381469727,289468.0 +2023-12-04,19.100000381469727,19.719999313354492,19.079999923706055,19.65999984741211,268598.0 +2023-12-05,19.700000762939453,20.200000762939453,19.559999465942383,20.139999389648438,531882.0 +2023-12-06,20.020000457763672,20.3799991607666,19.899999618530273,20.34000015258789,237377.0 +2023-12-07,20.31999969482422,20.459999084472656,20.18000030517578,20.399999618530273,232922.0 +2023-12-10,20.399999618530273,21.100000381469727,20.399999618530273,21.0,973715.0 +2023-12-11,21.0,21.0,20.399999618530273,20.81999969482422,327115.0 +2023-12-12,20.899999618530273,20.899999618530273,20.700000762939453,20.780000686645508,138140.0 +2023-12-13,20.700000762939453,20.719999313354492,20.420000076293945,20.520000457763672,321000.0 +2023-12-14,20.440000534057617,20.520000457763672,19.979999542236328,19.979999542236328,295795.0 +2023-12-17,20.0,20.520000457763672,20.0,20.5,269885.0 +2023-12-18,20.239999771118164,20.780000686645508,20.239999771118164,20.719999313354492,141263.0 +2023-12-19,20.760000228881836,21.0,20.6200008392334,20.940000534057617,416253.0 +2023-12-20,20.899999618530273,21.34000015258789,20.8799991607666,20.899999618530273,220226.0 +2023-12-21,20.719999313354492,21.1200008392334,20.520000457763672,20.540000915527344,211504.0 +2023-12-24,20.5,20.799999237060547,20.5,20.65999984741211,205273.0 +2023-12-25,20.65999984741211,20.84000015258789,20.520000457763672,20.6200008392334,36558.0 +2023-12-26,20.600000381469727,21.18000030517578,20.600000381469727,21.18000030517578,214411.0 +2023-12-27,21.18000030517578,21.639999389648438,21.040000915527344,21.139999389648438,447707.0 +2023-12-28,21.139999389648438,21.200000762939453,21.040000915527344,21.040000915527344,400736.0 +2023-12-31,21.0,21.200000762939453,20.719999313354492,20.739999771118164,140984.0 +2024-01-01,20.600000381469727,20.600000381469727,20.200000762939453,20.280000686645508,359526.0 +2024-01-02,20.420000076293945,20.420000076293945,19.979999542236328,20.040000915527344,389401.0 +2024-01-03,20.0,20.059999465942383,19.799999237060547,19.84000015258789,244565.0 +2024-01-04,19.5,19.5,19.100000381469727,19.260000228881836,1224055.0 +2024-01-07,19.239999771118164,19.260000228881836,19.0,19.079999923706055,654185.0 +2024-01-08,19.100000381469727,19.139999389648438,18.780000686645508,18.860000610351562,515951.0 +2024-01-09,18.739999771118164,18.959999084472656,18.700000762939453,18.739999771118164,361751.0 +2024-01-10,18.700000762939453,18.739999771118164,18.559999465942383,18.559999465942383,362799.0 +2024-01-11,18.559999465942383,18.65999984741211,18.399999618530273,18.399999618530273,344371.0 +2024-01-14,18.31999969482422,18.31999969482422,17.860000610351562,17.899999618530273,603383.0 +2024-01-15,17.920000076293945,17.979999542236328,17.700000762939453,17.8799991607666,630902.0 +2024-01-16,17.860000610351562,18.079999923706055,17.68000030517578,17.700000762939453,406681.0 +2024-01-17,17.700000762939453,17.84000015258789,17.139999389648438,17.139999389648438,369702.0 +2024-01-18,17.280000686645508,17.5,17.020000457763672,17.440000534057617,375707.0 +2024-01-21,17.399999618530273,17.6200008392334,17.399999618530273,17.579999923706055,236376.0 +2024-01-22,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0 +2024-01-23,18.15999984741211,18.15999984741211,17.799999237060547,17.899999618530273,221503.0 +2024-01-24,17.899999618530273,18.15999984741211,17.81999969482422,18.15999984741211,158896.0 +2024-01-25,18.200000762939453,18.239999771118164,17.940000534057617,18.18000030517578,143140.0 +2024-01-28,18.239999771118164,18.239999771118164,18.139999389648438,18.219999313354492,61156.0 +2024-01-29,18.18000030517578,18.260000228881836,18.0,18.020000457763672,127453.0 +2024-01-30,18.040000915527344,18.079999923706055,17.579999923706055,17.600000381469727,230147.0 +2024-01-31,17.600000381469727,17.700000762939453,17.420000076293945,17.600000381469727,153261.0 +2024-02-01,17.600000381469727,17.6200008392334,17.299999237060547,17.399999618530273,209438.0 +2024-02-04,17.5,17.5,17.299999237060547,17.299999237060547,139398.0 +2024-02-05,17.479999542236328,17.479999542236328,17.200000762939453,17.239999771118164,317049.0 +2024-02-06,17.31999969482422,17.6200008392334,17.280000686645508,17.600000381469727,637626.0 +2024-02-07,17.600000381469727,17.899999618530273,17.5,17.799999237060547,1321804.0 +2024-02-08,17.600000381469727,17.899999618530273,17.5,17.799999237060547,1321804.0 +2024-02-11,17.719999313354492,17.739999771118164,17.299999237060547,17.399999618530273,331042.0 +2024-02-12,17.479999542236328,17.479999542236328,17.200000762939453,17.239999771118164,345929.0 +2024-02-13,17.479999542236328,17.479999542236328,17.200000762939453,17.3799991607666,204883.0 +2024-02-14,17.3799991607666,17.559999465942383,17.239999771118164,17.399999618530273,1122281.0 +2024-02-15,17.65999984741211,18.100000381469727,17.639999389648438,17.8799991607666,1894535.0 +2024-02-18,18.0,18.040000915527344,17.81999969482422,17.940000534057617,2276829.0 +2024-02-19,18.0,18.440000534057617,17.940000534057617,18.3799991607666,1860845.0 +2024-02-20,18.100000381469727,18.84000015258789,18.100000381469727,18.239999771118164,1359071.0 +2024-02-21,18.299999237060547,18.440000534057617,18.0,18.440000534057617,517786.0 +2024-02-25,18.440000534057617,19.139999389648438,18.399999618530273,19.0,1106201.0 +2024-02-26,18.979999542236328,19.0,18.600000381469727,18.719999313354492,257312.0 +2024-02-27,18.520000457763672,18.8799991607666,18.520000457763672,18.559999465942383,206658.0 +2024-02-28,18.559999465942383,18.84000015258789,18.559999465942383,18.84000015258789,228792.0 +2024-02-29,18.959999084472656,19.100000381469727,18.719999313354492,19.100000381469727,383211.0 +2024-03-03,19.100000381469727,19.459999084472656,18.920000076293945,19.360000610351562,293040.0 +2024-03-04,19.399999618530273,19.65999984741211,19.299999237060547,19.540000915527344,856149.0 +2024-03-05,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0 +2024-03-06,19.31999969482422,19.540000915527344,19.219999313354492,19.399999618530273,241030.0 +2024-03-07,19.260000228881836,19.540000915527344,19.260000228881836,19.299999237060547,112508.0 +2024-03-10,19.219999313354492,19.479999542236328,19.18000030517578,19.479999542236328,150306.0 +2024-03-11,19.239999771118164,19.479999542236328,19.1200008392334,19.299999237060547,231815.0 +2024-03-12,19.3799991607666,19.440000534057617,19.1200008392334,19.420000076293945,155812.0 +2024-03-13,19.3799991607666,19.459999084472656,19.280000686645508,19.420000076293945,93682.0 +2024-03-14,19.239999771118164,19.700000762939453,19.219999313354492,19.700000762939453,386544.0 +2024-03-17,19.700000762939453,19.700000762939453,19.3799991607666,19.559999465942383,158102.0 +2024-03-18,19.559999465942383,19.700000762939453,19.360000610351562,19.6200008392334,109033.0 +2024-03-19,19.579999923706055,20.1200008392334,19.420000076293945,20.079999923706055,575580.0 +2024-03-20,20.139999389648438,20.700000762939453,19.940000534057617,20.34000015258789,749061.0 +2024-03-21,20.34000015258789,20.780000686645508,20.200000762939453,20.600000381469727,351002.0 +2024-03-24,20.299999237060547,20.959999084472656,20.299999237060547,20.739999771118164,158495.0 +2024-03-25,20.739999771118164,20.739999771118164,20.299999237060547,20.579999923706055,243624.0 +2024-03-26,20.299999237060547,20.399999618530273,19.600000381469727,19.780000686645508,459401.0 +2024-03-27,19.760000228881836,20.600000381469727,19.6200008392334,20.5,232930.0 +2024-03-28,20.479999542236328,20.540000915527344,20.100000381469727,20.3799991607666,361166.0 +2024-03-31,20.3799991607666,20.6200008392334,20.0,20.520000457763672,295402.0 +2024-04-01,20.520000457763672,20.700000762939453,20.280000686645508,20.700000762939453,133965.0 +2024-04-02,20.700000762939453,21.15999984741211,20.420000076293945,20.860000610351562,497385.0 +2024-04-03,20.8799991607666,20.959999084472656,20.700000762939453,20.700000762939453,85581.0 +2024-04-04,20.5,20.739999771118164,20.360000610351562,20.420000076293945,100608.0 +2024-04-14,,,,, +2024-04-15,20.700000762939453,21.0,20.399999618530273,20.940000534057617,99005.0 +2024-04-16,20.940000534057617,20.959999084472656,20.299999237060547,20.31999969482422,135752.0 +2024-04-17,20.239999771118164,20.399999618530273,20.15999984741211,20.360000610351562,104425.0 +2024-04-18,20.239999771118164,20.68000030517578,20.239999771118164,20.600000381469727,131134.0 +2024-04-21,20.520000457763672,20.600000381469727,20.299999237060547,20.31999969482422,90122.0 +2024-04-22,20.31999969482422,20.31999969482422,19.899999618530273,19.920000076293945,300260.0 +2024-04-23,19.920000076293945,20.0,19.780000686645508,19.81999969482422,890550.0 +2024-04-24,19.700000762939453,19.81999969482422,19.3799991607666,19.700000762939453,82045.0 +2024-04-25,19.700000762939453,20.18000030517578,19.639999389648438,19.860000610351562,1162081.0 +2024-04-28,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0 +2024-04-29,19.700000762939453,20.15999984741211,19.68000030517578,20.15999984741211,265658.0 +2024-04-30,20.239999771118164,20.860000610351562,20.18000030517578,20.780000686645508,598499.0 +2024-05-01,20.84000015258789,20.979999542236328,20.260000228881836,20.31999969482422,430248.0 +2024-05-02,20.299999237060547,20.299999237060547,19.979999542236328,20.0,368542.0 +2024-05-05,20.0,20.020000457763672,19.780000686645508,19.8799991607666,118817.0 +2024-05-06,19.899999618530273,19.940000534057617,19.780000686645508,19.899999618530273,221222.0 +2024-05-07,19.84000015258789,19.959999084472656,19.639999389648438,19.700000762939453,153774.0 +2024-05-08,19.700000762939453,20.0,19.540000915527344,19.700000762939453,355047.0 +2024-05-09,19.579999923706055,19.81999969482422,19.579999923706055,19.700000762939453,150461.0 +2024-05-12,19.700000762939453,20.020000457763672,19.5,20.0,371444.0 +2024-05-13,20.200000762939453,20.6200008392334,20.15999984741211,20.34000015258789,875241.0 +2024-05-14,20.34000015258789,20.81999969482422,20.1200008392334,20.280000686645508,512526.0 +2024-05-15,20.239999771118164,20.239999771118164,19.799999237060547,20.079999923706055,178108.0 +2024-05-16,20.100000381469727,20.739999771118164,19.959999084472656,20.579999923706055,331454.0 +2024-05-19,20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0.0 +2024-05-20,20.139999389648438,20.139999389648438,19.84000015258789,19.940000534057617,91349.0 +2024-05-21,19.780000686645508,19.959999084472656,19.6200008392334,19.799999237060547,115622.0 +2024-05-22,19.68000030517578,20.020000457763672,19.68000030517578,19.799999237060547,109758.0 +2024-05-23,19.860000610351562,19.8799991607666,19.579999923706055,19.68000030517578,104047.0 +2024-05-26,19.6200008392334,19.68000030517578,19.059999465942383,19.15999984741211,108085.0 +2024-05-27,19.059999465942383,19.15999984741211,18.8799991607666,18.920000076293945,183007.0 +2024-05-28,18.920000076293945,19.020000457763672,18.799999237060547,18.799999237060547,64867.0 +2024-05-29,18.899999618530273,18.920000076293945,18.68000030517578,18.780000686645508,63176.0 +2024-05-30,18.760000228881836,18.81999969482422,18.31999969482422,18.360000610351562,113767.0 +2024-06-02,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0 +2024-06-03,18.5,18.719999313354492,18.3799991607666,18.700000762939453,138572.0 +2024-06-04,18.719999313354492,18.780000686645508,18.360000610351562,18.399999618530273,197824.0 +2024-06-05,18.399999618530273,18.639999389648438,18.18000030517578,18.399999618530273,345953.0 +2024-06-06,18.219999313354492,18.399999618530273,18.100000381469727,18.15999984741211,235258.0 +2024-06-09,18.18000030517578,18.399999618530273,18.18000030517578,18.3799991607666,106082.0 +2024-06-10,18.399999618530273,18.780000686645508,18.3799991607666,18.639999389648438,174867.0 +2024-06-11,18.639999389648438,18.760000228881836,18.559999465942383,18.6200008392334,122549.0 +2024-06-12,18.700000762939453,18.700000762939453,18.459999084472656,18.600000381469727,72573.0 +2024-06-13,18.600000381469727,18.600000381469727,18.399999618530273,18.600000381469727,168696.0 +2024-06-23,18.600000381469727,18.760000228881836,18.420000076293945,18.559999465942383,63627.0 +2024-06-24,18.5,18.559999465942383,18.399999618530273,18.5,68724.0 +2024-06-25,18.520000457763672,18.6200008392334,18.479999542236328,18.6200008392334,117970.0 +2024-06-26,18.5,19.020000457763672,18.5,18.899999618530273,264456.0 +2024-06-27,18.899999618530273,19.34000015258789,18.8799991607666,19.34000015258789,157522.0 +2024-06-30,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0 +2024-07-01,19.979999542236328,19.979999542236328,19.399999618530273,19.6200008392334,116850.0 +2024-07-02,19.899999618530273,19.899999618530273,19.239999771118164,19.31999969482422,128888.0 +2024-07-03,19.280000686645508,19.600000381469727,19.100000381469727,19.280000686645508,101748.0 +2024-07-04,19.219999313354492,19.479999542236328,19.0,19.399999618530273,36208.0 +2024-07-07,19.399999618530273,19.520000457763672,19.280000686645508,19.459999084472656,45909.0 +2024-07-08,19.700000762939453,19.760000228881836,19.239999771118164,19.399999618530273,80192.0 +2024-07-09,19.18000030517578,19.600000381469727,19.18000030517578,19.520000457763672,73971.0 +2024-07-10,19.520000457763672,19.600000381469727,19.31999969482422,19.31999969482422,24918.0 +2024-07-11,19.31999969482422,19.639999389648438,19.299999237060547,19.639999389648438,30124.0 +2024-07-14,19.700000762939453,19.8799991607666,19.639999389648438,19.84000015258789,98300.0 +2024-07-15,19.579999923706055,19.739999771118164,19.5,19.540000915527344,112036.0 +2024-07-16,19.459999084472656,19.68000030517578,19.3799991607666,19.68000030517578,106800.0 +2024-07-17,19.520000457763672,19.799999237060547,19.479999542236328,19.799999237060547,69011.0 +2024-07-18,19.799999237060547,19.799999237060547,19.600000381469727,19.68000030517578,70335.0 +2024-07-21,19.420000076293945,19.760000228881836,19.420000076293945,19.760000228881836,64048.0 +2024-07-22,19.760000228881836,20.0,19.739999771118164,19.920000076293945,201162.0 +2024-07-23,19.959999084472656,19.959999084472656,19.65999984741211,19.81999969482422,252372.0 +2024-07-24,19.81999969482422,19.920000076293945,19.6200008392334,19.860000610351562,1159240.0 +2024-07-25,19.860000610351562,19.860000610351562,19.65999984741211,19.719999313354492,297636.0 +2024-07-28,19.5,19.719999313354492,19.479999542236328,19.559999465942383,225608.0 +2024-07-29,19.440000534057617,19.5,18.739999771118164,18.84000015258789,347198.0 +2024-07-30,18.700000762939453,18.940000534057617,18.639999389648438,18.700000762939453,137874.0 +2024-07-31,18.719999313354492,18.719999313354492,17.899999618530273,18.0,390985.0 +2024-08-01,18.0,18.399999618530273,17.780000686645508,18.1200008392334,217822.0 +2024-08-04,17.799999237060547,17.959999084472656,17.719999313354492,17.899999618530273,137415.0 +2024-08-05,17.799999237060547,17.81999969482422,16.84000015258789,17.0,476218.0 +2024-08-06,17.040000915527344,17.200000762939453,16.81999969482422,16.959999084472656,365162.0 +2024-08-07,17.0,17.3799991607666,17.0,17.280000686645508,575513.0 +2024-08-08,17.31999969482422,17.399999618530273,16.860000610351562,17.020000457763672,378651.0 +2024-08-11,17.260000228881836,17.600000381469727,17.18000030517578,17.5,332609.0 +2024-08-12,17.540000915527344,17.899999618530273,17.440000534057617,17.700000762939453,225531.0 +2024-08-13,17.940000534057617,17.959999084472656,17.719999313354492,17.81999969482422,336080.0 +2024-08-14,17.1200008392334,17.639999389648438,17.1200008392334,17.600000381469727,304289.0 +2024-08-15,17.68000030517578,17.68000030517578,17.399999618530273,17.520000457763672,194008.0 +2024-08-18,17.540000915527344,17.540000915527344,17.360000610351562,17.440000534057617,148477.0 +2024-08-19,17.440000534057617,17.479999542236328,17.34000015258789,17.440000534057617,425793.0 +2024-08-20,17.459999084472656,17.479999542236328,17.280000686645508,17.360000610351562,260664.0 +2024-08-21,17.3799991607666,17.5,17.299999237060547,17.5,155864.0 +2024-08-22,17.5,17.559999465942383,17.440000534057617,17.440000534057617,87736.0 +2024-08-25,17.440000534057617,17.799999237060547,17.440000534057617,17.799999237060547,122196.0 +2024-08-26,17.799999237060547,18.1200008392334,17.760000228881836,17.8799991607666,195069.0 +2024-08-27,17.959999084472656,18.1200008392334,17.8799991607666,17.940000534057617,282629.0 +2024-08-28,17.959999084472656,18.059999465942383,17.600000381469727,17.6200008392334,197981.0 +2024-08-29,17.639999389648438,17.700000762939453,17.299999237060547,17.299999237060547,404274.0 +2024-09-01,17.31999969482422,17.899999618530273,17.31999969482422,17.860000610351562,227817.0 +2024-09-02,17.860000610351562,17.959999084472656,17.700000762939453,17.780000686645508,149284.0 +2024-09-03,17.84000015258789,18.219999313354492,17.65999984741211,17.739999771118164,487027.0 +2024-09-04,17.739999771118164,17.739999771118164,17.5,17.5,307167.0 +2024-09-05,17.559999465942383,17.559999465942383,17.260000228881836,17.260000228881836,343973.0 +2024-09-08,17.040000915527344,17.479999542236328,17.040000915527344,17.18000030517578,271766.0 +2024-09-09,17.200000762939453,17.440000534057617,17.200000762939453,17.280000686645508,196497.0 +2024-09-10,17.260000228881836,17.360000610351562,17.219999313354492,17.299999237060547,130828.0 +2024-09-11,17.360000610351562,17.360000610351562,17.0,17.0,212824.0 +2024-09-12,17.200000762939453,17.200000762939453,17.020000457763672,17.079999923706055,105933.0 +2024-09-15,17.100000381469727,17.239999771118164,17.079999923706055,17.219999313354492,76846.0 +2024-09-16,17.100000381469727,17.31999969482422,17.100000381469727,17.18000030517578,68318.0 +2024-09-17,17.200000762939453,17.540000915527344,17.100000381469727,17.540000915527344,174465.0 +2024-09-18,17.540000915527344,17.700000762939453,17.299999237060547,17.65999984741211,278903.0 +2024-09-19,17.65999984741211,17.899999618530273,17.540000915527344,17.899999618530273,292850.0 +2024-09-22,17.899999618530273,17.979999542236328,17.799999237060547,17.84000015258789,119088.0 +2024-09-24,17.899999618530273,17.899999618530273,17.700000762939453,17.84000015258789,221037.0 +2024-09-25,17.799999237060547,18.0,17.780000686645508,17.979999542236328,126349.0 +2024-09-26,17.940000534057617,18.299999237060547,17.700000762939453,17.860000610351562,378145.0 +2024-09-29,17.84000015258789,17.860000610351562,17.700000762939453,17.780000686645508,296806.0 +2024-09-30,17.719999313354492,17.780000686645508,17.639999389648438,17.700000762939453,298870.0 +2024-10-01,17.700000762939453,17.760000228881836,17.639999389648438,17.65999984741211,182513.0 +2024-10-02,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0 +2024-10-03,17.219999313354492,17.399999618530273,17.079999923706055,17.15999984741211,191208.0 +2024-10-06,17.18000030517578,17.219999313354492,16.959999084472656,16.979999542236328,140379.0 +2024-10-07,17.100000381469727,17.459999084472656,16.959999084472656,17.280000686645508,318185.0 +2024-10-08,17.5,17.5,17.18000030517578,17.440000534057617,244674.0 +2024-10-09,17.440000534057617,17.600000381469727,17.0,17.15999984741211,358299.0 +2024-10-10,17.200000762939453,17.360000610351562,17.0,17.18000030517578,305873.0 +2024-10-13,17.18000030517578,17.3799991607666,17.18000030517578,17.31999969482422,193612.0 +2024-10-14,17.360000610351562,17.540000915527344,17.260000228881836,17.540000915527344,293142.0 +2024-10-15,17.5,17.559999465942383,17.34000015258789,17.520000457763672,198863.0 +2024-10-16,17.559999465942383,18.5,17.459999084472656,18.399999618530273,1127195.0 +2024-10-17,18.559999465942383,18.65999984741211,18.139999389648438,18.18000030517578,599767.0 +2024-10-20,18.18000030517578,18.299999237060547,18.040000915527344,18.219999313354492,95348.0 +2024-10-21,18.040000915527344,18.31999969482422,18.040000915527344,18.31999969482422,104382.0 +2024-10-22,18.299999237060547,18.360000610351562,18.079999923706055,18.15999984741211,114103.0 +2024-10-23,18.260000228881836,18.260000228881836,18.020000457763672,18.18000030517578,109537.0 +2024-10-24,18.079999923706055,18.15999984741211,17.959999084472656,18.040000915527344,103029.0 +2024-10-27,18.399999618530273,18.399999618530273,17.6200008392334,17.739999771118164,868136.0 +2024-10-28,17.780000686645508,17.799999237060547,17.520000457763672,17.559999465942383,292315.0 +2024-10-29,17.579999923706055,17.68000030517578,17.520000457763672,17.540000915527344,183563.0 +2024-10-30,17.579999923706055,17.579999923706055,17.239999771118164,17.399999618530273,373897.0 +2024-10-31,17.299999237060547,17.6200008392334,17.299999237060547,17.579999923706055,424896.0 +2024-11-03,17.399999618530273,17.5,17.31999969482422,17.399999618530273,195315.0 +2024-11-04,17.0,17.219999313354492,17.0,17.100000381469727,304498.0 +2024-11-05,17.399999618530273,17.399999618530273,17.059999465942383,17.299999237060547,414519.0 +2024-11-06,17.459999084472656,17.600000381469727,17.299999237060547,17.520000457763672,443718.0 +2024-11-07,17.540000915527344,17.84000015258789,17.5,17.799999237060547,469986.0 +2024-11-10,17.84000015258789,18.18000030517578,17.739999771118164,18.139999389648438,396548.0 +2024-11-11,18.139999389648438,18.139999389648438,17.540000915527344,17.65999984741211,461642.0 +2024-11-12,17.81999969482422,18.100000381469727,17.81999969482422,18.0,634938.0 +2024-11-13,18.100000381469727,18.100000381469727,17.719999313354492,17.799999237060547,233588.0 +2024-11-14,17.81999969482422,17.920000076293945,17.760000228881836,17.760000228881836,461045.0 +2024-11-17,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2024-11-18,17.799999237060547,17.860000610351562,17.68000030517578,17.81999969482422,182753.0 +2024-11-19,17.799999237060547,17.899999618530273,17.65999984741211,17.799999237060547,228324.0 +2024-11-20,17.799999237060547,17.799999237060547,17.479999542236328,17.600000381469727,274110.0 +2024-11-21,17.600000381469727,17.760000228881836,17.540000915527344,17.639999389648438,216365.0 +2024-11-24,17.639999389648438,17.780000686645508,17.540000915527344,17.719999313354492,417098.0 +2024-11-25,17.739999771118164,18.280000686645508,17.700000762939453,18.1200008392334,631287.0 +2024-11-26,18.139999389648438,18.299999237060547,18.020000457763672,18.15999984741211,293795.0 +2024-11-27,18.0,18.200000762939453,17.81999969482422,18.0,282223.0 +2024-11-28,17.959999084472656,17.959999084472656,17.68000030517578,17.68000030517578,488396.0 +2024-12-01,17.959999084472656,17.959999084472656,17.68000030517578,17.68000030517578,488396.0 +2024-12-02,17.719999313354492,17.81999969482422,17.700000762939453,17.739999771118164,415162.0 +2024-12-03,17.81999969482422,17.84000015258789,17.559999465942383,17.700000762939453,173063.0 +2024-12-04,17.6200008392334,17.799999237060547,17.6200008392334,17.6200008392334,265541.0 +2024-12-05,17.760000228881836,17.84000015258789,17.6200008392334,17.81999969482422,280441.0 +2024-12-08,17.799999237060547,18.100000381469727,17.700000762939453,18.100000381469727,167105.0 +2024-12-09,18.100000381469727,18.239999771118164,18.059999465942383,18.139999389648438,198350.0 +2024-12-10,18.239999771118164,18.719999313354492,18.18000030517578,18.540000915527344,505097.0 +2024-12-11,18.34000015258789,18.520000457763672,18.34000015258789,18.399999618530273,78027.0 +2024-12-12,18.459999084472656,18.600000381469727,18.3799991607666,18.5,164238.0 +2024-12-15,18.5,18.540000915527344,18.399999618530273,18.459999084472656,170396.0 +2024-12-16,18.440000534057617,18.579999923706055,18.360000610351562,18.559999465942383,91497.0 +2024-12-17,18.440000534057617,18.6200008392334,18.34000015258789,18.559999465942383,197803.0 +2024-12-18,18.440000534057617,18.600000381469727,18.3799991607666,18.579999923706055,72985.0 +2024-12-19,18.600000381469727,18.6200008392334,18.020000457763672,18.459999084472656,214274.0 +2024-12-22,18.239999771118164,18.559999465942383,18.239999771118164,18.399999618530273,114164.0 +2024-12-23,18.1200008392334,18.3799991607666,18.1200008392334,18.31999969482422,83357.0 +2024-12-24,18.3799991607666,18.3799991607666,18.079999923706055,18.18000030517578,35463.0 +2024-12-25,18.079999923706055,18.280000686645508,18.0,18.280000686645508,71612.0 +2024-12-26,18.18000030517578,18.280000686645508,18.1200008392334,18.18000030517578,29695.0 +2024-12-29,18.079999923706055,18.219999313354492,17.979999542236328,18.079999923706055,332466.0 +2024-12-30,18.079999923706055,18.1200008392334,18.0,18.100000381469727,68464.0 +2024-12-31,18.100000381469727,18.219999313354492,18.040000915527344,18.200000762939453,163911.0 +2025-01-01,18.059999465942383,18.139999389648438,18.020000457763672,18.100000381469727,111777.0 +2025-01-02,18.040000915527344,18.040000915527344,17.459999084472656,17.639999389648438,362851.0 +2025-01-05,17.639999389648438,17.780000686645508,17.639999389648438,17.700000762939453,223614.0 +2025-01-06,17.700000762939453,17.920000076293945,17.559999465942383,17.739999771118164,174893.0 +2025-01-07,17.65999984741211,17.780000686645508,17.440000534057617,17.700000762939453,523903.0 +2025-01-08,17.600000381469727,17.8799991607666,17.600000381469727,17.799999237060547,174216.0 +2025-01-09,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0 +2025-01-12,17.8799991607666,18.280000686645508,17.84000015258789,18.280000686645508,190941.0 +2025-01-13,18.280000686645508,18.459999084472656,18.219999313354492,18.420000076293945,310788.0 +2025-01-14,18.440000534057617,18.600000381469727,18.440000534057617,18.579999923706055,280938.0 +2025-01-15,18.540000915527344,18.739999771118164,18.540000915527344,18.700000762939453,199397.0 +2025-01-16,18.760000228881836,19.0,18.760000228881836,18.780000686645508,549552.0 +2025-01-19,18.799999237060547,19.100000381469727,18.799999237060547,19.0,162302.0 +2025-01-20,19.079999923706055,19.520000457763672,18.979999542236328,19.399999618530273,411159.0 +2025-01-21,19.260000228881836,20.100000381469727,19.260000228881836,19.899999618530273,633699.0 +2025-01-22,19.600000381469727,20.100000381469727,19.600000381469727,20.0,399844.0 +2025-01-23,20.0,20.059999465942383,19.739999771118164,19.940000534057617,1004624.0 +2025-01-26,19.940000534057617,20.1200008392334,19.8799991607666,20.079999923706055,133410.0 +2025-01-27,20.079999923706055,20.920000076293945,19.979999542236328,20.920000076293945,551160.0 +2025-01-28,20.899999618530273,20.899999618530273,20.600000381469727,20.780000686645508,158991.0 +2025-01-29,20.65999984741211,20.979999542236328,20.600000381469727,20.8799991607666,451315.0 +2025-01-30,20.799999237060547,20.940000534057617,20.68000030517578,20.68000030517578,154646.0 +2025-02-02,20.600000381469727,20.600000381469727,20.219999313354492,20.420000076293945,108925.0 +2025-02-03,20.260000228881836,20.600000381469727,20.200000762939453,20.600000381469727,134233.0 +2025-02-04,20.600000381469727,20.959999084472656,20.559999465942383,20.81999969482422,190882.0 +2025-02-05,20.959999084472656,21.15999984741211,20.81999969482422,20.940000534057617,350924.0 +2025-02-06,20.8799991607666,20.8799991607666,20.6200008392334,20.760000228881836,150156.0 +2025-02-09,20.700000762939453,20.760000228881836,20.68000030517578,20.700000762939453,35632.0 +2025-02-10,20.600000381469727,20.700000762939453,20.139999389648438,20.139999389648438,121341.0 +2025-02-11,20.100000381469727,20.440000534057617,20.100000381469727,20.299999237060547,291732.0 +2025-02-12,20.299999237060547,20.299999237060547,20.020000457763672,20.1200008392334,91393.0 +2025-02-13,20.15999984741211,20.3799991607666,20.1200008392334,20.139999389648438,86900.0 +2025-02-16,20.139999389648438,20.280000686645508,20.100000381469727,20.239999771118164,37313.0 +2025-02-17,20.31999969482422,20.31999969482422,20.040000915527344,20.15999984741211,69005.0 +2025-02-18,20.139999389648438,20.139999389648438,19.760000228881836,19.8799991607666,118866.0 +2025-02-19,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2025-02-20,19.600000381469727,19.719999313354492,19.420000076293945,19.700000762939453,57802.0 +2025-02-24,19.700000762939453,19.84000015258789,19.559999465942383,19.739999771118164,47852.0 +2025-02-25,19.68000030517578,19.68000030517578,19.399999618530273,19.520000457763672,57504.0 +2025-02-26,19.68000030517578,19.68000030517578,19.1200008392334,19.360000610351562,66460.0 +2025-02-27,19.360000610351562,19.540000915527344,19.0,19.3799991607666,145107.0 +2025-03-02,19.65999984741211,19.65999984741211,18.959999084472656,19.520000457763672,59386.0 +2025-03-03,19.239999771118164,19.68000030517578,19.18000030517578,19.68000030517578,178988.0 +2025-03-04,19.68000030517578,19.81999969482422,19.3799991607666,19.799999237060547,166974.0 +2025-03-05,19.899999618530273,20.760000228881836,19.899999618530273,20.540000915527344,439535.0 +2025-03-06,20.540000915527344,20.68000030517578,20.299999237060547,20.360000610351562,277126.0 +2025-03-09,20.399999618530273,20.479999542236328,19.600000381469727,20.079999923706055,117416.0 +2025-03-10,19.920000076293945,19.979999542236328,19.639999389648438,19.639999389648438,91474.0 +2025-03-11,19.5,19.5,19.020000457763672,19.1200008392334,90717.0 +2025-03-12,19.1200008392334,19.280000686645508,18.8799991607666,19.020000457763672,94075.0 +2025-03-13,19.0,19.020000457763672,18.420000076293945,18.979999542236328,322822.0 +2025-03-16,19.0,19.420000076293945,18.8799991607666,19.420000076293945,74003.0 +2025-03-17,19.399999618530273,20.15999984741211,19.239999771118164,19.920000076293945,187704.0 +2025-03-18,19.799999237060547,20.540000915527344,19.799999237060547,20.260000228881836,335723.0 +2025-03-19,20.360000610351562,20.540000915527344,20.139999389648438,20.540000915527344,284437.0 +2025-03-20,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0 +2025-03-23,20.979999542236328,21.299999237060547,20.559999465942383,20.959999084472656,205880.0 +2025-03-24,21.0,21.0,20.0,20.799999237060547,166293.0 +2025-03-25,20.799999237060547,21.0,20.239999771118164,20.520000457763672,199217.0 +2025-03-26,20.520000457763672,21.0,20.520000457763672,20.860000610351562,87100.0 +2025-03-27,20.860000610351562,21.15999984741211,20.799999237060547,21.0,210129.0 +2025-04-03,21.0,21.8799991607666,20.780000686645508,21.84000015258789,571817.0 +2025-04-06,20.0,20.81999969482422,19.899999618530273,20.459999084472656,383821.0 +2025-04-07,20.0,20.920000076293945,19.5,20.700000762939453,632993.0 +2025-04-08,20.700000762939453,21.1200008392334,20.299999237060547,20.299999237060547,304989.0 +2025-04-09,20.399999618530273,21.139999389648438,20.200000762939453,20.600000381469727,553531.0 +2025-04-10,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0 +2025-04-13,20.739999771118164,21.239999771118164,20.540000915527344,20.799999237060547,378507.0 +2025-04-14,20.920000076293945,21.18000030517578,20.700000762939453,20.899999618530273,279390.0 +2025-04-15,20.899999618530273,21.399999618530273,20.719999313354492,21.059999465942383,775542.0 +2025-04-16,21.15999984741211,21.15999984741211,20.0,20.100000381469727,661815.0 +2025-04-17,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2025-04-20,20.020000457763672,20.139999389648438,19.920000076293945,20.040000915527344,161537.0 +2025-04-21,20.0,20.0,19.739999771118164,19.81999969482422,82478.0 +2025-04-22,19.780000686645508,19.979999542236328,19.760000228881836,19.979999542236328,131855.0 +2025-04-23,19.979999542236328,20.899999618530273,19.940000534057617,20.559999465942383,1169468.0 +2025-04-24,20.799999237060547,20.81999969482422,20.440000534057617,20.799999237060547,163652.0 +2025-04-27,20.540000915527344,20.899999618530273,20.31999969482422,20.540000915527344,90387.0 +2025-04-28,20.479999542236328,20.540000915527344,20.299999237060547,20.399999618530273,84167.0 +2025-04-29,20.399999618530273,20.84000015258789,20.360000610351562,20.639999389648438,177538.0 +2025-04-30,20.6200008392334,20.6200008392334,20.100000381469727,20.299999237060547,368381.0 +2025-05-01,20.200000762939453,20.5,20.139999389648438,20.200000762939453,210755.0 +2025-05-04,20.100000381469727,20.219999313354492,20.040000915527344,20.100000381469727,70155.0 +2025-05-05,20.1200008392334,20.1200008392334,19.799999237060547,19.899999618530273,198771.0 +2025-05-06,19.780000686645508,19.899999618530273,19.420000076293945,19.700000762939453,327436.0 +2025-05-07,19.520000457763672,19.6200008392334,19.299999237060547,19.3799991607666,137274.0 +2025-05-08,19.3799991607666,19.399999618530273,19.200000762939453,19.399999618530273,131285.0 +2025-05-11,19.420000076293945,19.459999084472656,19.15999984741211,19.200000762939453,59854.0 +2025-05-12,19.299999237060547,19.479999542236328,19.079999923706055,19.399999618530273,283534.0 +2025-05-13,19.5,19.579999923706055,19.34000015258789,19.479999542236328,134644.0 +2025-05-14,19.600000381469727,19.600000381469727,19.360000610351562,19.399999618530273,56877.0 +2025-05-15,19.3799991607666,19.3799991607666,19.100000381469727,19.239999771118164,177109.0 +2025-05-18,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0 +2025-05-19,19.040000915527344,19.18000030517578,18.579999923706055,18.799999237060547,235089.0 +2025-05-20,18.799999237060547,18.799999237060547,18.5,18.639999389648438,318803.0 +2025-05-21,18.6200008392334,18.639999389648438,18.540000915527344,18.6200008392334,85133.0 +2025-05-22,18.239999771118164,18.440000534057617,18.1200008392334,18.399999618530273,285427.0 +2025-05-25,18.31999969482422,18.360000610351562,17.700000762939453,17.780000686645508,202045.0 +2025-05-26,17.81999969482422,17.81999969482422,17.15999984741211,17.540000915527344,304696.0 +2025-05-27,17.579999923706055,17.739999771118164,17.399999618530273,17.719999313354492,285948.0 +2025-05-28,17.719999313354492,17.81999969482422,17.399999618530273,17.719999313354492,200475.0 +2025-05-29,17.739999771118164,18.100000381469727,17.559999465942383,18.079999923706055,241778.0 +2025-06-01,17.780000686645508,17.979999542236328,17.600000381469727,17.979999542236328,114352.0 +2025-06-02,17.920000076293945,17.940000534057617,17.700000762939453,17.799999237060547,79050.0 +2025-06-03,17.780000686645508,17.959999084472656,17.719999313354492,17.719999313354492,47097.0 +2025-06-04,17.719999313354492,17.920000076293945,17.719999313354492,17.920000076293945,144307.0 +2025-06-11,17.920000076293945,17.959999084472656,17.479999542236328,17.479999542236328,432275.0 +2025-06-12,17.440000534057617,17.440000534057617,16.920000076293945,17.100000381469727,376868.0 +2025-06-15,16.239999771118164,16.979999542236328,16.239999771118164,16.600000381469727,148202.0 +2025-06-16,16.520000457763672,17.0,16.520000457763672,16.8799991607666,205471.0 +2025-06-17,16.799999237060547,16.959999084472656,16.420000076293945,16.600000381469727,172576.0 +2025-06-18,16.600000381469727,16.639999389648438,16.200000762939453,16.280000686645508,349635.0 +2025-06-19,16.299999237060547,16.299999237060547,15.859999656677246,16.15999984741211,258633.0 +2025-06-22,16.139999389648438,16.399999618530273,16.059999465942383,16.15999984741211,85540.0 +2025-06-23,16.059999465942383,16.399999618530273,15.920000076293945,16.299999237060547,448737.0 +2025-06-24,16.799999237060547,16.799999237060547,16.440000534057617,16.579999923706055,805198.0 +2025-06-25,16.8799991607666,16.899999618530273,16.600000381469727,16.84000015258789,297094.0 +2025-06-26,16.739999771118164,17.219999313354492,16.739999771118164,17.200000762939453,262003.0 +2025-06-29,17.260000228881836,17.5,17.239999771118164,17.5,99420.0 +2025-06-30,17.5,17.549999237060547,17.260000228881836,17.399999618530273,235424.0 +2025-07-01,17.399999618530273,17.579999923706055,17.3799991607666,17.510000228881836,124456.0 +2025-07-02,17.229999542236328,17.510000228881836,17.229999542236328,17.309999465942383,149456.0 +2025-07-03,17.229999542236328,17.6299991607666,17.229999542236328,17.5,175736.0 +2025-07-06,17.600000381469727,17.700000762939453,17.479999542236328,17.649999618530273,109162.0 +2025-07-07,17.600000381469727,17.889999389648438,17.5,17.549999237060547,323733.0 +2025-07-08,17.549999237060547,17.81999969482422,17.469999313354492,17.520000457763672,233263.0 +2025-07-09,17.489999771118164,17.56999969482422,17.389999389648438,17.520000457763672,140395.0 +2025-07-10,17.440000534057617,17.610000610351562,17.420000076293945,17.59000015258789,201276.0 +2025-07-13,17.59000015258789,17.65999984741211,17.5,17.6299991607666,121768.0 +2025-07-14,17.6299991607666,17.649999618530273,17.09000015258789,17.149999618530273,370975.0 +2025-07-15,17.1200008392334,17.149999618530273,16.700000762939453,16.760000228881836,363421.0 +2025-07-16,16.700000762939453,16.739999771118164,16.3799991607666,16.399999618530273,201945.0 +2025-07-17,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0 +2025-07-20,16.299999237060547,16.5,16.100000381469727,16.100000381469727,271193.0 +2025-07-21,16.100000381469727,16.700000762939453,15.930000305175781,16.700000762939453,361769.0 +2025-07-22,16.700000762939453,16.700000762939453,16.190000534057617,16.34000015258789,141236.0 +2025-07-23,16.389999389648438,16.709999084472656,16.190000534057617,16.700000762939453,239603.0 +2025-07-24,16.65999984741211,17.0,16.649999618530273,16.969999313354492,223527.0 +2025-07-27,16.969999313354492,17.010000228881836,16.65999984741211,16.739999771118164,115420.0 +2025-07-28,16.770000457763672,16.770000457763672,16.459999084472656,16.559999465942383,234680.0 +2025-07-29,16.920000076293945,16.950000762939453,16.6200008392334,16.75,516528.0 +2025-07-30,16.860000610351562,17.040000915527344,16.649999618530273,16.65999984741211,587914.0 +2025-07-31,16.65999984741211,17.0,16.579999923706055,16.719999313354492,499766.0 +2025-08-03,16.700000762939453,17.09000015258789,16.6299991607666,17.0,469362.0 +2025-08-04,17.09000015258789,17.280000686645508,16.739999771118164,17.280000686645508,921933.0 +2025-08-05,17.420000076293945,17.43000030517578,16.520000457763672,16.549999237060547,858030.0 +2025-08-06,16.610000610351562,16.6200008392334,16.399999618530273,16.489999771118164,244637.0 +2025-08-07,16.489999771118164,16.549999237060547,16.31999969482422,16.5,264627.0 +2025-08-10,16.5,16.540000915527344,16.280000686645508,16.34000015258789,136241.0 +2025-08-11,16.34000015258789,16.5,16.049999237060547,16.149999618530273,214205.0 +2025-08-12,16.200000762939453,16.329999923706055,16.059999465942383,16.149999618530273,312728.0 +2025-08-13,16.15999984741211,16.229999542236328,16.079999923706055,16.09000015258789,108257.0 +2025-08-14,16.09000015258789,16.190000534057617,16.010000228881836,16.110000610351562,206245.0 +2025-08-17,16.110000610351562,16.350000381469727,16.110000610351562,16.260000228881836,99321.0 +2025-08-18,16.239999771118164,16.3700008392334,16.190000534057617,16.360000610351562,207560.0 +2025-08-19,16.360000610351562,16.3799991607666,16.260000228881836,16.260000228881836,174413.0 +2025-08-20,16.25,16.25,16.1299991607666,16.170000076293945,138591.0 +2025-08-21,16.200000762939453,16.25,16.149999618530273,16.239999771118164,91837.0 +2025-08-24,16.270000457763672,16.479999542236328,16.25,16.3700008392334,266007.0 +2025-08-25,16.34000015258789,16.489999771118164,16.110000610351562,16.139999389648438,330684.0 +2025-08-26,16.170000076293945,16.309999465942383,16.110000610351562,16.309999465942383,224768.0 +2025-08-27,16.309999465942383,16.399999618530273,16.260000228881836,16.270000457763672,89860.0 +2025-08-28,16.270000457763672,16.299999237060547,16.200000762939453,16.209999084472656,123578.0 +2025-08-31,16.200000762939453,16.260000228881836,16.1299991607666,16.200000762939453,54282.0 +2025-09-01,16.200000762939453,16.200000762939453,15.850000381469727,15.90999984741211,227023.0 +2025-09-02,15.850000381469727,16.0,15.579999923706055,15.800000190734863,282781.0 +2025-09-03,15.880000114440918,15.90999984741211,15.800000190734863,15.899999618530273,92005.0 +2025-09-04,15.850000381469727,15.930000305175781,15.600000381469727,15.899999618530273,222556.0 diff --git a/data/3005.csv b/data/3005.csv new file mode 100644 index 0000000000000000000000000000000000000000..1cddba4d80f6f3461a864644d3fd49777f68f0bb --- /dev/null +++ b/data/3005.csv @@ -0,0 +1,2463 @@ +date,open,high,low,close,volume +2015-12-21,27.0,28.0,27.0,27.520000457763672,89359.0 +2015-12-22,27.799999237060547,27.799999237060547,27.5,27.690000534057617,94322.0 +2015-12-23,27.700000762939453,27.799999237060547,27.399999618530273,27.399999618530273,82009.0 +2015-12-24,27.5,27.5,27.200000762939453,27.209999084472656,64169.0 +2015-12-27,27.0,27.5,27.0,27.489999771118164,43662.0 +2015-12-28,27.799999237060547,27.799999237060547,27.399999618530273,27.729999542236328,60382.0 +2015-12-29,27.0,27.200000762939453,26.399999618530273,27.25,95258.0 +2015-12-30,27.200000762939453,27.5,27.0,27.100000381469727,65336.0 +2015-12-31,27.0,27.200000762939453,26.600000381469727,27.1299991607666,85343.0 +2016-01-03,27.0,27.299999237060547,26.899999618530273,27.100000381469727,74102.0 +2016-01-04,26.899999618530273,27.100000381469727,26.700000762939453,26.790000915527344,72520.0 +2016-01-05,26.600000381469727,26.799999237060547,26.5,26.600000381469727,46127.0 +2016-01-06,26.600000381469727,26.700000762939453,25.899999618530273,26.170000076293945,64340.0 +2016-01-07,25.799999237060547,26.0,23.600000381469727,23.780000686645508,428212.0 +2016-01-10,23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0.0 +2016-01-11,23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0.0 +2016-01-12,22.899999618530273,23.5,22.350000381469727,23.200000762939453,116261.0 +2016-01-13,23.5,23.5,22.700000762939453,22.940000534057617,134337.0 +2016-01-14,22.399999618530273,22.399999618530273,20.700000762939453,21.579999923706055,92546.0 +2016-01-17,20.299999237060547,20.299999237060547,19.600000381469727,19.610000610351562,98331.0 +2016-01-18,20.0,20.200000762939453,19.450000762939453,20.079999923706055,120399.0 +2016-01-19,20.200000762939453,20.75,20.200000762939453,20.3799991607666,617415.0 +2016-01-20,19.549999237060547,19.549999237060547,18.350000381469727,18.350000381469727,648293.0 +2016-01-21,17.200000762939453,17.700000762939453,16.549999237060547,16.549999237060547,1274553.0 +2016-01-24,17.299999237060547,17.5,16.299999237060547,16.739999771118164,1855851.0 +2016-01-25,16.100000381469727,17.149999618530273,16.0,16.8799991607666,546575.0 +2016-01-26,16.549999237060547,18.200000762939453,16.200000762939453,17.469999313354492,783288.0 +2016-01-27,17.850000381469727,18.0,17.399999618530273,17.639999389648438,284873.0 +2016-01-28,17.850000381469727,19.399999618530273,17.600000381469727,19.290000915527344,726633.0 +2016-01-31,19.75,21.0,19.649999618530273,19.989999771118164,674769.0 +2016-02-01,20.0,20.799999237060547,19.450000762939453,20.34000015258789,880654.0 +2016-02-02,20.25,20.600000381469727,19.299999237060547,19.3799991607666,392908.0 +2016-02-03,19.5,19.5,18.799999237060547,19.260000228881836,649966.0 +2016-02-04,19.899999618530273,19.899999618530273,19.049999237060547,19.059999465942383,898389.0 +2016-02-07,18.700000762939453,19.049999237060547,18.399999618530273,18.479999542236328,408172.0 +2016-02-08,18.649999618530273,19.0,18.399999618530273,18.40999984741211,361376.0 +2016-02-09,18.399999618530273,18.5,18.200000762939453,18.360000610351562,320776.0 +2016-02-10,18.25,18.5,18.200000762939453,18.299999237060547,126162.0 +2016-02-11,18.299999237060547,18.299999237060547,17.149999618530273,17.260000228881836,231650.0 +2016-02-14,17.799999237060547,17.799999237060547,16.0,16.149999618530273,332031.0 +2016-02-15,16.5,17.0,16.299999237060547,16.84000015258789,245687.0 +2016-02-16,17.600000381469727,18.450000762939453,17.600000381469727,18.0,675059.0 +2016-02-17,17.799999237060547,18.450000762939453,17.799999237060547,18.209999084472656,312192.0 +2016-02-18,18.350000381469727,18.450000762939453,18.0,18.270000457763672,640384.0 +2016-02-21,18.149999618530273,18.700000762939453,18.149999618530273,18.329999923706055,365553.0 +2016-02-22,18.399999618530273,18.700000762939453,18.299999237060547,18.489999771118164,635438.0 +2016-02-23,18.549999237060547,19.0,18.5,18.549999237060547,689375.0 +2016-02-24,18.399999618530273,19.100000381469727,18.350000381469727,18.8799991607666,403192.0 +2016-02-25,19.299999237060547,19.600000381469727,18.850000381469727,19.190000534057617,596788.0 +2016-02-28,19.450000762939453,20.649999618530273,19.450000762939453,20.34000015258789,685779.0 +2016-02-29,20.5,22.100000381469727,20.399999618530273,21.399999618530273,1035871.0 +2016-03-01,22.0,22.399999618530273,21.549999237060547,22.1299991607666,535730.0 +2016-03-02,22.200000762939453,24.299999237060547,21.899999618530273,23.989999771118164,981945.0 +2016-03-03,24.049999237060547,25.299999237060547,24.049999237060547,24.56999969482422,705807.0 +2016-03-06,25.0,25.5,24.5,24.610000610351562,755388.0 +2016-03-07,24.75,24.75,24.0,24.200000762939453,770140.0 +2016-03-08,24.299999237060547,24.549999237060547,23.850000381469727,24.020000457763672,515074.0 +2016-03-09,24.0,24.549999237060547,23.649999618530273,23.940000534057617,703140.0 +2016-03-10,24.100000381469727,24.299999237060547,23.799999237060547,24.149999618530273,356833.0 +2016-03-13,24.0,24.450000762939453,24.0,24.34000015258789,443336.0 +2016-03-14,24.299999237060547,25.100000381469727,24.25,24.549999237060547,536125.0 +2016-03-15,24.299999237060547,25.0,24.100000381469727,24.719999313354492,270461.0 +2016-03-16,24.700000762939453,25.5,24.700000762939453,25.06999969482422,308435.0 +2016-03-17,25.299999237060547,25.399999618530273,25.100000381469727,25.290000915527344,155680.0 +2016-03-20,25.399999618530273,25.700000762939453,25.399999618530273,25.5,426975.0 +2016-03-21,25.5,25.700000762939453,24.799999237060547,25.059999465942383,358081.0 +2016-03-22,24.899999618530273,25.100000381469727,24.700000762939453,24.899999618530273,135677.0 +2016-03-23,24.799999237060547,26.0,24.799999237060547,25.299999237060547,546494.0 +2016-03-24,25.299999237060547,26.0,24.799999237060547,25.450000762939453,270982.0 +2016-03-27,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2016-03-28,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2016-03-29,26.299999237060547,26.299999237060547,25.899999618530273,25.959999084472656,104874.0 +2016-03-30,26.299999237060547,26.700000762939453,25.200000762939453,26.489999771118164,241185.0 +2016-03-31,26.100000381469727,26.5,25.0,25.059999465942383,316393.0 +2016-04-03,24.0,24.350000381469727,23.600000381469727,24.25,284336.0 +2016-04-04,24.350000381469727,25.0,24.350000381469727,24.690000534057617,318954.0 +2016-04-05,24.700000762939453,24.799999237060547,24.600000381469727,24.690000534057617,176646.0 +2016-04-06,24.899999618530273,24.899999618530273,24.5,24.56999969482422,140365.0 +2016-04-07,24.799999237060547,24.899999618530273,24.399999618530273,24.459999084472656,93793.0 +2016-04-10,24.549999237060547,24.899999618530273,24.350000381469727,24.739999771118164,169089.0 +2016-04-11,24.600000381469727,24.700000762939453,24.399999618530273,24.399999618530273,92051.0 +2016-04-12,24.549999237060547,26.700000762939453,24.549999237060547,26.489999771118164,574300.0 +2016-04-13,26.799999237060547,26.799999237060547,25.5,25.559999465942383,174555.0 +2016-04-14,25.700000762939453,25.700000762939453,24.5,24.75,345985.0 +2016-04-17,24.850000381469727,25.700000762939453,24.75,24.959999084472656,436093.0 +2016-04-18,24.799999237060547,25.0,24.399999618530273,24.989999771118164,162399.0 +2016-04-19,25.5,25.5,25.100000381469727,25.229999542236328,218359.0 +2016-04-20,25.399999618530273,25.5,25.100000381469727,25.3700008392334,151267.0 +2016-04-21,25.399999618530273,25.600000381469727,25.299999237060547,25.489999771118164,119460.0 +2016-04-24,25.700000762939453,26.100000381469727,25.5,26.040000915527344,204214.0 +2016-04-25,25.700000762939453,26.0,25.5,25.850000381469727,216642.0 +2016-04-26,25.799999237060547,25.899999618530273,25.700000762939453,25.790000915527344,58362.0 +2016-04-27,25.600000381469727,25.899999618530273,25.600000381469727,25.790000915527344,99714.0 +2016-04-28,26.0,26.200000762939453,25.799999237060547,25.799999237060547,88768.0 +2016-05-01,26.0,26.0,25.5,25.700000762939453,73398.0 +2016-05-02,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,58344.0 +2016-05-03,25.299999237060547,25.5,24.5,24.59000015258789,204758.0 +2016-05-04,24.600000381469727,24.75,24.399999618530273,24.399999618530273,57346.0 +2016-05-05,24.5,24.600000381469727,24.350000381469727,24.3700008392334,119156.0 +2016-05-08,24.5,24.549999237060547,24.149999618530273,24.290000915527344,273179.0 +2016-05-09,24.299999237060547,24.350000381469727,23.950000762939453,24.0,344409.0 +2016-05-10,23.700000762939453,23.850000381469727,23.5,23.65999984741211,325613.0 +2016-05-11,23.700000762939453,24.0,23.5,23.65999984741211,268098.0 +2016-05-12,23.799999237060547,24.149999618530273,23.700000762939453,23.8799991607666,355375.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,23.0,23.200000762939453,22.25,22.850000381469727,333319.0 +2016-05-25,23.100000381469727,23.200000762939453,22.649999618530273,22.690000534057617,142157.0 +2016-05-26,22.799999237060547,22.899999618530273,22.600000381469727,22.75,175543.0 +2016-05-29,22.75,24.200000762939453,22.75,23.489999771118164,206015.0 +2016-05-30,23.299999237060547,23.600000381469727,22.700000762939453,23.149999618530273,184464.0 +2016-05-31,22.950000762939453,23.399999618530273,22.950000762939453,23.299999237060547,65665.0 +2016-06-01,23.100000381469727,23.450000762939453,23.100000381469727,23.43000030517578,22513.0 +2016-06-02,23.399999618530273,23.399999618530273,23.200000762939453,23.239999771118164,13580.0 +2016-06-05,23.149999618530273,23.149999618530273,22.799999237060547,22.850000381469727,40002.0 +2016-06-06,22.75,22.850000381469727,22.75,22.799999237060547,16731.0 +2016-06-07,22.850000381469727,23.149999618530273,22.850000381469727,22.889999389648438,27659.0 +2016-06-08,23.149999618530273,24.25,23.049999237060547,23.979999542236328,330873.0 +2016-06-09,23.799999237060547,24.049999237060547,23.799999237060547,24.010000228881836,103520.0 +2016-06-12,23.899999618530273,24.100000381469727,23.700000762939453,24.079999923706055,58364.0 +2016-06-13,24.0,24.399999618530273,23.899999618530273,24.190000534057617,74855.0 +2016-06-14,,,,, +2016-06-15,24.25,24.700000762939453,24.25,24.329999923706055,119158.0 +2016-06-16,24.350000381469727,24.350000381469727,23.75,23.959999084472656,95442.0 +2016-06-19,23.950000762939453,24.399999618530273,23.899999618530273,24.149999618530273,63044.0 +2016-06-20,24.149999618530273,24.200000762939453,23.950000762939453,24.040000915527344,19994.0 +2016-06-21,24.100000381469727,24.100000381469727,24.0,24.0,13475.0 +2016-06-22,24.0,24.0,24.0,24.0,9166.0 +2016-06-23,24.100000381469727,24.75,24.0,24.25,72293.0 +2016-06-26,24.0,24.0,23.799999237060547,23.950000762939453,35545.0 +2016-06-27,23.850000381469727,24.149999618530273,23.799999237060547,24.149999618530273,53324.0 +2016-06-28,24.100000381469727,24.200000762939453,24.049999237060547,24.200000762939453,20137.0 +2016-06-29,24.5,24.5,23.950000762939453,24.0,70918.0 +2016-06-30,24.0,24.0,23.799999237060547,23.899999618530273,41185.0 +2016-07-03,24.0,24.0,23.799999237060547,23.899999618530273,41185.0 +2016-07-04,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2016-07-05,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2016-07-06,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0 +2016-07-10,23.799999237060547,23.950000762939453,23.799999237060547,23.950000762939453,34346.0 +2016-07-11,24.0,24.0,23.850000381469727,23.850000381469727,41167.0 +2016-07-12,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,28168.0 +2016-07-14,23.899999618530273,24.5,23.899999618530273,24.149999618530273,209024.0 +2016-07-17,24.149999618530273,24.450000762939453,24.100000381469727,24.25,69021.0 +2016-07-18,24.100000381469727,24.25,24.100000381469727,24.149999618530273,42504.0 +2016-07-19,24.049999237060547,24.299999237060547,23.899999618530273,23.899999618530273,68715.0 +2016-07-20,23.899999618530273,24.100000381469727,23.899999618530273,23.899999618530273,84696.0 +2016-07-21,23.850000381469727,23.899999618530273,23.700000762939453,23.700000762939453,74159.0 +2016-07-24,23.350000381469727,23.399999618530273,23.350000381469727,23.350000381469727,21424.0 +2016-07-25,23.149999618530273,23.149999618530273,22.899999618530273,22.950000762939453,111386.0 +2016-07-26,22.850000381469727,22.850000381469727,22.600000381469727,22.700000762939453,135931.0 +2016-07-27,22.0,23.5,22.0,22.850000381469727,160843.0 +2016-07-28,22.600000381469727,22.600000381469727,22.100000381469727,22.100000381469727,154074.0 +2016-07-31,22.0,22.0,21.200000762939453,21.75,101608.0 +2016-08-01,22.0,22.0,21.549999237060547,21.75,45085.0 +2016-08-02,21.700000762939453,21.850000381469727,21.5,21.700000762939453,602440.0 +2016-08-03,21.700000762939453,21.850000381469727,21.649999618530273,21.850000381469727,19418.0 +2016-08-04,21.850000381469727,21.899999618530273,21.5,21.600000381469727,29859.0 +2016-08-07,21.75,21.75,21.25,21.450000762939453,95325.0 +2016-08-08,21.399999618530273,21.399999618530273,21.200000762939453,21.299999237060547,68925.0 +2016-08-09,21.450000762939453,21.5,21.149999618530273,21.200000762939453,120934.0 +2016-08-10,21.25,21.25,21.149999618530273,21.200000762939453,71542.0 +2016-08-11,21.25,21.25,20.950000762939453,21.0,84156.0 +2016-08-14,21.149999618530273,21.149999618530273,20.950000762939453,21.0,185933.0 +2016-08-15,20.899999618530273,20.950000762939453,20.700000762939453,20.799999237060547,139077.0 +2016-08-16,20.700000762939453,20.75,20.200000762939453,20.25,169400.0 +2016-08-17,20.149999618530273,20.149999618530273,19.600000381469727,19.600000381469727,151197.0 +2016-08-18,19.5,19.5,19.100000381469727,19.299999237060547,126940.0 +2016-08-21,19.399999618530273,19.450000762939453,19.0,19.0,106418.0 +2016-08-22,18.799999237060547,18.799999237060547,18.350000381469727,18.350000381469727,71867.0 +2016-08-23,18.5,18.700000762939453,18.299999237060547,18.600000381469727,87884.0 +2016-08-24,18.600000381469727,18.75,18.299999237060547,18.299999237060547,151188.0 +2016-08-25,18.049999237060547,18.200000762939453,18.0,18.149999618530273,101942.0 +2016-08-28,18.549999237060547,19.200000762939453,18.549999237060547,18.75,272052.0 +2016-08-29,18.600000381469727,19.0,18.600000381469727,18.649999618530273,99606.0 +2016-08-30,18.649999618530273,18.799999237060547,18.600000381469727,18.75,180374.0 +2016-08-31,18.75,18.75,18.600000381469727,18.600000381469727,79650.0 +2016-09-01,18.200000762939453,18.200000762939453,17.899999618530273,18.100000381469727,102278.0 +2016-09-04,18.450000762939453,18.799999237060547,18.450000762939453,18.649999618530273,68399.0 +2016-09-05,18.649999618530273,19.0,18.649999618530273,18.950000762939453,334587.0 +2016-09-06,19.0,19.0,18.700000762939453,18.75,377002.0 +2016-09-07,18.799999237060547,18.799999237060547,18.399999618530273,18.700000762939453,91059.0 +2016-09-08,18.700000762939453,19.0,18.700000762939453,19.0,160307.0 +2016-09-11,19.0,19.0,19.0,19.0,0.0 +2016-09-12,19.0,19.0,19.0,19.0,0.0 +2016-09-18,20.0,20.5,19.649999618530273,19.700000762939453,661601.0 +2016-09-19,20.0,20.200000762939453,18.25,18.5,356185.0 +2016-09-20,18.700000762939453,19.549999237060547,18.5,18.799999237060547,436154.0 +2016-09-21,18.950000762939453,18.950000762939453,18.649999618530273,18.75,123362.0 +2016-09-22,18.950000762939453,18.950000762939453,18.649999618530273,18.75,123362.0 +2016-09-25,18.549999237060547,18.549999237060547,17.950000762939453,18.049999237060547,364874.0 +2016-09-26,18.200000762939453,18.25,18.049999237060547,18.149999618530273,299921.0 +2016-09-27,17.649999618530273,17.649999618530273,16.899999618530273,17.049999237060547,326448.0 +2016-09-28,17.0,17.049999237060547,15.75,15.850000381469727,270996.0 +2016-09-29,15.050000190734863,16.450000762939453,15.050000190734863,16.0,375030.0 +2016-10-02,16.100000381469727,16.100000381469727,15.0,15.0,102448.0 +2016-10-03,14.899999618530273,15.5,14.600000381469727,15.0,317431.0 +2016-10-04,15.0,15.350000381469727,14.800000190734863,14.899999618530273,618787.0 +2016-10-05,15.0,15.0,14.699999809265137,14.800000190734863,968027.0 +2016-10-06,14.850000381469727,14.949999809265137,14.649999618530273,14.850000381469727,1551562.0 +2016-10-09,15.0,15.550000190734863,15.0,15.149999618530273,2397898.0 +2016-10-10,15.050000190734863,15.050000190734863,14.850000381469727,14.899999618530273,877255.0 +2016-10-11,14.949999809265137,15.199999809265137,14.850000381469727,14.850000381469727,2373430.0 +2016-10-12,14.850000381469727,15.0,14.75,14.850000381469727,1603266.0 +2016-10-13,14.800000190734863,14.949999809265137,14.100000381469727,14.25,2458620.0 +2016-10-16,14.149999618530273,14.25,13.850000381469727,13.949999809265137,911005.0 +2016-10-17,13.850000381469727,13.949999809265137,13.300000190734863,13.300000190734863,1349221.0 +2016-10-18,13.100000381469727,13.25,12.25,12.350000381469727,1067872.0 +2016-10-19,12.449999809265137,12.899999618530273,12.100000381469727,12.649999618530273,2572860.0 +2016-10-20,12.399999618530273,12.899999618530273,12.149999618530273,12.600000381469727,2222947.0 +2016-10-23,12.600000381469727,13.149999618530273,12.600000381469727,13.100000381469727,1342335.0 +2016-10-24,,,,, +2016-10-25,13.399999618530273,13.550000190734863,13.350000381469727,13.399999618530273,1042701.0 +2016-10-26,13.300000190734863,13.399999618530273,13.149999618530273,13.25,611827.0 +2016-10-27,13.300000190734863,13.600000381469727,13.199999809265137,13.550000190734863,673811.0 +2016-10-30,13.5,13.550000190734863,13.350000381469727,13.399999618530273,697025.0 +2016-10-31,13.449999809265137,13.699999809265137,13.399999618530273,13.550000190734863,890500.0 +2016-11-01,13.699999809265137,13.699999809265137,13.5,13.550000190734863,592487.0 +2016-11-02,13.5,13.600000381469727,13.300000190734863,13.399999618530273,880417.0 +2016-11-03,13.350000381469727,13.699999809265137,13.350000381469727,13.699999809265137,559827.0 +2016-11-06,13.649999618530273,14.25,13.550000190734863,14.0,1011880.0 +2016-11-07,14.100000381469727,14.199999809265137,14.050000190734863,14.149999618530273,579684.0 +2016-11-08,14.199999809265137,15.050000190734863,14.199999809265137,14.550000190734863,1794350.0 +2016-11-09,14.199999809265137,14.899999618530273,13.699999809265137,14.800000190734863,1431415.0 +2016-11-10,14.850000381469727,15.350000381469727,14.850000381469727,15.199999809265137,1081712.0 +2016-11-13,15.199999809265137,15.600000381469727,15.100000381469727,15.5,1097446.0 +2016-11-14,15.550000190734863,15.75,15.300000190734863,15.300000190734863,1086770.0 +2016-11-15,15.399999618530273,15.949999809265137,15.199999809265137,15.550000190734863,1098911.0 +2016-11-16,15.800000190734863,16.25,15.649999618530273,16.100000381469727,892038.0 +2016-11-17,16.100000381469727,16.350000381469727,15.899999618530273,16.299999237060547,557104.0 +2016-11-20,16.25,16.25,15.75,15.899999618530273,830272.0 +2016-11-21,15.899999618530273,15.949999809265137,15.550000190734863,15.550000190734863,619086.0 +2016-11-22,15.550000190734863,15.699999809265137,15.399999618530273,15.600000381469727,616552.0 +2016-11-23,15.550000190734863,16.0,15.550000190734863,15.949999809265137,807655.0 +2016-11-24,15.949999809265137,16.25,15.850000381469727,16.100000381469727,1145154.0 +2016-11-27,16.049999237060547,16.25,16.0,16.149999618530273,478516.0 +2016-11-28,16.200000762939453,17.0,16.100000381469727,16.600000381469727,621126.0 +2016-11-29,16.649999618530273,16.649999618530273,16.399999618530273,16.450000762939453,356495.0 +2016-11-30,16.649999618530273,17.200000762939453,16.549999237060547,17.0,914865.0 +2016-12-01,17.25,17.5,17.149999618530273,17.25,699141.0 +2016-12-04,17.450000762939453,17.600000381469727,17.200000762939453,17.299999237060547,922073.0 +2016-12-05,17.299999237060547,17.899999618530273,17.100000381469727,17.899999618530273,602163.0 +2016-12-06,18.0,18.700000762939453,17.850000381469727,18.649999618530273,985552.0 +2016-12-07,19.0,19.0,18.549999237060547,18.649999618530273,468456.0 +2016-12-08,18.649999618530273,19.0,18.649999618530273,18.950000762939453,468704.0 +2016-12-11,19.899999618530273,20.100000381469727,19.600000381469727,19.700000762939453,819017.0 +2016-12-12,19.75,19.850000381469727,19.200000762939453,19.200000762939453,575012.0 +2016-12-13,19.049999237060547,19.049999237060547,18.100000381469727,18.25,1415790.0 +2016-12-14,18.100000381469727,18.350000381469727,17.799999237060547,18.0,380991.0 +2016-12-15,17.850000381469727,18.200000762939453,17.700000762939453,18.149999618530273,430092.0 +2016-12-18,18.25,18.25,17.950000762939453,18.049999237060547,655525.0 +2016-12-19,18.0,18.049999237060547,17.5,17.649999618530273,832561.0 +2016-12-20,17.450000762939453,17.600000381469727,17.049999237060547,17.200000762939453,551796.0 +2016-12-21,17.200000762939453,17.350000381469727,16.799999237060547,17.0,680930.0 +2016-12-22,16.899999618530273,17.149999618530273,16.850000381469727,17.0,691886.0 +2016-12-25,17.450000762939453,17.450000762939453,17.100000381469727,17.299999237060547,988895.0 +2016-12-26,,,,, +2016-12-27,17.75,18.049999237060547,17.649999618530273,18.049999237060547,1670465.0 +2016-12-28,18.049999237060547,18.100000381469727,17.899999618530273,17.950000762939453,727337.0 +2016-12-29,17.899999618530273,18.0,17.649999618530273,17.950000762939453,660551.0 +2017-01-01,18.049999237060547,18.149999618530273,17.950000762939453,18.149999618530273,511251.0 +2017-01-02,18.200000762939453,18.399999618530273,18.100000381469727,18.299999237060547,487830.0 +2017-01-03,18.350000381469727,18.899999618530273,18.200000762939453,18.350000381469727,947677.0 +2017-01-04,18.350000381469727,18.5,17.850000381469727,18.149999618530273,1087260.0 +2017-01-05,18.149999618530273,18.149999618530273,17.75,18.0,1038839.0 +2017-01-08,18.049999237060547,18.049999237060547,17.799999237060547,17.799999237060547,383821.0 +2017-01-09,17.950000762939453,17.950000762939453,17.200000762939453,17.700000762939453,476124.0 +2017-01-10,17.350000381469727,17.600000381469727,17.25,17.549999237060547,304015.0 +2017-01-11,17.549999237060547,17.600000381469727,17.100000381469727,17.200000762939453,516309.0 +2017-01-12,17.200000762939453,17.350000381469727,16.75,17.350000381469727,668119.0 +2017-01-15,17.299999237060547,17.600000381469727,17.25,17.5,355833.0 +2017-01-16,17.399999618530273,17.450000762939453,17.049999237060547,17.399999618530273,285903.0 +2017-01-17,17.200000762939453,17.450000762939453,17.0,17.100000381469727,856760.0 +2017-01-18,17.100000381469727,17.100000381469727,16.899999618530273,17.0,490621.0 +2017-01-19,17.0,17.100000381469727,16.649999618530273,16.700000762939453,1088274.0 +2017-01-22,16.549999237060547,17.0,16.350000381469727,17.0,911383.0 +2017-01-23,17.0,17.600000381469727,16.950000762939453,17.549999237060547,778019.0 +2017-01-24,17.549999237060547,19.200000762939453,17.549999237060547,19.200000762939453,1613256.0 +2017-01-25,19.899999618530273,21.0,19.700000762939453,20.100000381469727,4381042.0 +2017-01-26,20.200000762939453,21.649999618530273,20.0,21.149999618530273,3068721.0 +2017-01-29,21.399999618530273,23.350000381469727,21.200000762939453,22.649999618530273,3978118.0 +2017-01-30,23.0,23.350000381469727,22.25,22.75,2718483.0 +2017-01-31,22.799999237060547,24.799999237060547,22.450000762939453,24.299999237060547,3103360.0 +2017-02-01,24.350000381469727,24.75,22.549999237060547,22.950000762939453,3344183.0 +2017-02-02,23.0,23.950000762939453,22.25,22.700000762939453,2558187.0 +2017-02-05,23.049999237060547,23.299999237060547,22.5,22.649999618530273,1377283.0 +2017-02-06,22.899999618530273,22.899999618530273,21.600000381469727,21.899999618530273,1327783.0 +2017-02-07,22.049999237060547,22.299999237060547,21.700000762939453,22.299999237060547,814277.0 +2017-02-08,22.299999237060547,23.600000381469727,21.799999237060547,22.799999237060547,2884347.0 +2017-02-09,23.0,23.5,22.200000762939453,22.200000762939453,2203084.0 +2017-02-12,22.450000762939453,22.5,21.899999618530273,22.149999618530273,1138551.0 +2017-02-13,22.149999618530273,22.850000381469727,21.950000762939453,22.299999237060547,1492078.0 +2017-02-14,22.25,22.350000381469727,22.100000381469727,22.25,465680.0 +2017-02-15,22.100000381469727,22.350000381469727,22.049999237060547,22.149999618530273,429173.0 +2017-02-16,22.200000762939453,22.299999237060547,21.899999618530273,21.950000762939453,722396.0 +2017-02-19,21.700000762939453,22.149999618530273,21.649999618530273,21.850000381469727,655906.0 +2017-02-20,21.75,21.75,20.950000762939453,21.149999618530273,898476.0 +2017-02-21,20.899999618530273,21.0,20.200000762939453,20.350000381469727,1202615.0 +2017-02-22,20.350000381469727,20.700000762939453,20.100000381469727,20.100000381469727,873695.0 +2017-02-23,20.200000762939453,20.899999618530273,19.850000381469727,20.450000762939453,2077691.0 +2017-02-26,20.5,20.549999237060547,20.200000762939453,20.25,919019.0 +2017-02-27,20.200000762939453,20.299999237060547,19.700000762939453,19.75,795472.0 +2017-02-28,19.549999237060547,20.299999237060547,19.299999237060547,20.049999237060547,1101813.0 +2017-03-01,20.25,20.299999237060547,19.850000381469727,20.200000762939453,622988.0 +2017-03-02,20.700000762939453,21.350000381469727,20.200000762939453,20.950000762939453,2337960.0 +2017-03-05,21.100000381469727,21.149999618530273,20.600000381469727,20.75,756045.0 +2017-03-06,20.700000762939453,20.899999618530273,20.149999618530273,20.700000762939453,838509.0 +2017-03-07,20.700000762939453,20.75,20.450000762939453,20.600000381469727,493026.0 +2017-03-08,20.549999237060547,20.799999237060547,20.450000762939453,20.600000381469727,406525.0 +2017-03-09,20.25,20.450000762939453,19.850000381469727,20.0,994050.0 +2017-03-12,19.899999618530273,20.0,19.600000381469727,19.799999237060547,268452.0 +2017-03-13,19.799999237060547,20.0,19.549999237060547,19.700000762939453,390714.0 +2017-03-14,19.399999618530273,19.600000381469727,18.850000381469727,19.399999618530273,722220.0 +2017-03-15,19.450000762939453,19.850000381469727,19.350000381469727,19.549999237060547,677670.0 +2017-03-16,19.700000762939453,19.899999618530273,19.350000381469727,19.450000762939453,540417.0 +2017-03-19,19.549999237060547,19.649999618530273,19.25,19.450000762939453,510264.0 +2017-03-20,19.5,19.700000762939453,19.350000381469727,19.350000381469727,980234.0 +2017-03-21,19.350000381469727,19.5,19.25,19.399999618530273,633412.0 +2017-03-22,20.0,20.0,18.899999618530273,18.899999618530273,1689194.0 +2017-03-23,19.0,19.200000762939453,19.0,19.100000381469727,726624.0 +2017-03-26,19.5,19.5,19.049999237060547,19.200000762939453,681381.0 +2017-03-27,19.100000381469727,19.25,19.049999237060547,19.149999618530273,552801.0 +2017-03-28,19.100000381469727,19.149999618530273,18.950000762939453,19.0,432687.0 +2017-03-29,19.0,19.0,19.0,19.0,0.0 +2017-03-30,19.100000381469727,19.25,19.049999237060547,19.100000381469727,579244.0 +2017-04-02,,,,, +2017-04-03,19.299999237060547,19.299999237060547,18.950000762939453,19.0,475328.0 +2017-04-04,,,,, +2017-04-05,19.049999237060547,19.100000381469727,19.0,19.0,266359.0 +2017-04-06,19.0,19.0,18.700000762939453,18.700000762939453,602614.0 +2017-04-09,18.649999618530273,18.700000762939453,18.350000381469727,18.450000762939453,717984.0 +2017-04-10,18.450000762939453,18.549999237060547,18.350000381469727,18.399999618530273,305092.0 +2017-04-11,18.399999618530273,18.450000762939453,18.299999237060547,18.350000381469727,427974.0 +2017-04-12,18.350000381469727,18.799999237060547,18.299999237060547,18.700000762939453,528165.0 +2017-04-13,18.700000762939453,18.700000762939453,18.350000381469727,18.450000762939453,365863.0 +2017-04-16,18.200000762939453,18.299999237060547,18.0,18.100000381469727,375353.0 +2017-04-17,18.149999618530273,18.200000762939453,18.0,18.100000381469727,192938.0 +2017-04-18,18.049999237060547,18.100000381469727,17.700000762939453,17.799999237060547,308037.0 +2017-04-19,17.899999618530273,18.399999618530273,17.899999618530273,18.200000762939453,644724.0 +2017-04-20,18.0,18.100000381469727,17.75,17.850000381469727,389530.0 +2017-04-23,18.149999618530273,18.149999618530273,17.950000762939453,18.100000381469727,300827.0 +2017-04-24,18.100000381469727,18.399999618530273,18.0,18.299999237060547,432196.0 +2017-04-25,18.25,18.25,17.950000762939453,18.049999237060547,394002.0 +2017-04-26,18.049999237060547,18.049999237060547,17.899999618530273,18.0,254419.0 +2017-04-27,18.0,18.049999237060547,17.850000381469727,18.0,218926.0 +2017-04-30,18.0,18.049999237060547,17.850000381469727,17.950000762939453,612619.0 +2017-05-01,17.899999618530273,18.0,17.850000381469727,17.950000762939453,279822.0 +2017-05-02,,,,, +2017-05-03,18.399999618530273,18.649999618530273,18.200000762939453,18.399999618530273,808887.0 +2017-05-04,18.350000381469727,18.350000381469727,18.0,18.049999237060547,387925.0 +2017-05-07,17.950000762939453,18.5,17.950000762939453,18.149999618530273,858323.0 +2017-05-08,18.149999618530273,18.299999237060547,18.049999237060547,18.299999237060547,318083.0 +2017-05-09,,,,, +2017-05-10,18.5,19.700000762939453,18.450000762939453,19.450000762939453,2255874.0 +2017-05-11,19.450000762939453,19.850000381469727,19.25,19.799999237060547,1112626.0 +2017-05-14,19.549999237060547,19.950000762939453,19.5,19.799999237060547,608667.0 +2017-05-15,19.799999237060547,20.649999618530273,19.700000762939453,20.399999618530273,1953618.0 +2017-05-16,20.5,20.75,20.200000762939453,20.350000381469727,958267.0 +2017-05-17,20.299999237060547,20.399999618530273,20.0,20.299999237060547,1094321.0 +2017-05-18,20.149999618530273,20.25,19.950000762939453,20.049999237060547,390534.0 +2017-05-21,20.100000381469727,20.25,19.399999618530273,19.600000381469727,450532.0 +2017-05-22,19.600000381469727,19.700000762939453,19.600000381469727,19.700000762939453,168024.0 +2017-05-23,19.5,19.5,18.899999618530273,19.0,474928.0 +2017-05-24,18.649999618530273,19.100000381469727,18.649999618530273,18.799999237060547,155358.0 +2017-05-25,18.700000762939453,18.850000381469727,18.5,18.549999237060547,159662.0 +2017-05-28,18.299999237060547,18.350000381469727,17.899999618530273,17.899999618530273,160423.0 +2017-05-29,17.899999618530273,18.25,17.899999618530273,18.25,73686.0 +2017-05-30,18.299999237060547,18.399999618530273,18.149999618530273,18.399999618530273,147239.0 +2017-05-31,18.200000762939453,20.100000381469727,18.200000762939453,19.0,634658.0 +2017-06-01,19.049999237060547,19.100000381469727,18.700000762939453,18.700000762939453,163793.0 +2017-06-04,18.600000381469727,19.0,18.600000381469727,19.0,99867.0 +2017-06-05,18.799999237060547,19.020000457763672,18.600000381469727,18.899999618530273,88769.0 +2017-06-06,18.84000015258789,19.0,18.700000762939453,18.700000762939453,72087.0 +2017-06-07,18.600000381469727,19.34000015258789,18.540000915527344,19.100000381469727,217561.0 +2017-06-08,19.020000457763672,19.079999923706055,18.600000381469727,18.700000762939453,204159.0 +2017-06-11,18.700000762939453,18.700000762939453,18.200000762939453,18.239999771118164,113798.0 +2017-06-12,18.15999984741211,18.200000762939453,17.899999618530273,18.100000381469727,148369.0 +2017-06-13,18.200000762939453,18.200000762939453,17.899999618530273,17.940000534057617,172387.0 +2017-06-14,17.920000076293945,18.020000457763672,17.920000076293945,17.979999542236328,54042.0 +2017-06-15,17.959999084472656,17.959999084472656,17.799999237060547,17.860000610351562,51825.0 +2017-06-18,17.8799991607666,18.059999465942383,17.81999969482422,17.84000015258789,122012.0 +2017-06-19,18.040000915527344,18.34000015258789,18.0,18.260000228881836,110863.0 +2017-06-20,18.280000686645508,18.399999618530273,17.959999084472656,18.020000457763672,212357.0 +2017-06-21,18.399999618530273,18.700000762939453,18.0,18.31999969482422,409722.0 +2017-06-22,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0 +2017-06-25,18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0.0 +2017-06-26,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0 +2017-06-27,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0 +2017-06-28,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0 +2017-06-29,18.360000610351562,18.5,18.260000228881836,18.31999969482422,339700.0 +2017-07-02,18.239999771118164,18.399999618530273,18.079999923706055,18.200000762939453,186906.0 +2017-07-03,18.200000762939453,18.219999313354492,18.100000381469727,18.18000030517578,98626.0 +2017-07-04,18.200000762939453,18.5,18.15999984741211,18.399999618530273,144131.0 +2017-07-05,18.31999969482422,18.479999542236328,18.200000762939453,18.280000686645508,246891.0 +2017-07-06,18.600000381469727,19.1200008392334,18.399999618530273,18.5,831523.0 +2017-07-09,18.399999618530273,18.739999771118164,18.200000762939453,18.600000381469727,349347.0 +2017-07-10,18.5,18.780000686645508,18.34000015258789,18.399999618530273,247141.0 +2017-07-11,18.299999237060547,18.5,18.280000686645508,18.399999618530273,214941.0 +2017-07-12,18.440000534057617,18.540000915527344,18.299999237060547,18.31999969482422,242828.0 +2017-07-13,18.260000228881836,18.31999969482422,18.200000762939453,18.200000762939453,99304.0 +2017-07-16,18.219999313354492,18.299999237060547,18.100000381469727,18.200000762939453,97751.0 +2017-07-17,18.100000381469727,18.200000762939453,18.020000457763672,18.059999465942383,125384.0 +2017-07-18,18.020000457763672,18.18000030517578,17.920000076293945,17.979999542236328,176351.0 +2017-07-19,17.940000534057617,18.040000915527344,17.920000076293945,17.940000534057617,379523.0 +2017-07-20,17.959999084472656,18.0,17.920000076293945,18.0,50322.0 +2017-07-23,17.979999542236328,17.979999542236328,17.84000015258789,17.84000015258789,87386.0 +2017-07-24,17.799999237060547,17.81999969482422,17.760000228881836,17.799999237060547,45443.0 +2017-07-25,17.860000610351562,17.860000610351562,17.5,17.540000915527344,114912.0 +2017-07-26,17.540000915527344,17.540000915527344,17.459999084472656,17.479999542236328,126762.0 +2017-07-27,17.299999237060547,17.479999542236328,17.239999771118164,17.399999618530273,110064.0 +2017-07-30,17.219999313354492,17.34000015258789,17.200000762939453,17.34000015258789,43427.0 +2017-07-31,17.34000015258789,17.479999542236328,17.34000015258789,17.479999542236328,49096.0 +2017-08-01,17.5,17.600000381469727,17.420000076293945,17.5,124495.0 +2017-08-02,17.399999618530273,17.399999618530273,17.200000762939453,17.200000762939453,56098.0 +2017-08-03,17.440000534057617,17.700000762939453,17.440000534057617,17.559999465942383,139637.0 +2017-08-06,17.31999969482422,17.600000381469727,17.31999969482422,17.479999542236328,37007.0 +2017-08-07,17.34000015258789,17.420000076293945,17.299999237060547,17.3799991607666,66092.0 +2017-08-08,17.360000610351562,17.479999542236328,17.34000015258789,17.459999084472656,86173.0 +2017-08-09,17.459999084472656,17.739999771118164,17.420000076293945,17.420000076293945,235041.0 +2017-08-10,17.440000534057617,17.459999084472656,17.239999771118164,17.280000686645508,166292.0 +2017-08-13,17.299999237060547,17.399999618530273,17.15999984741211,17.239999771118164,197119.0 +2017-08-14,17.200000762939453,17.399999618530273,17.18000030517578,17.200000762939453,230530.0 +2017-08-15,17.299999237060547,17.34000015258789,17.139999389648438,17.139999389648438,176652.0 +2017-08-16,17.139999389648438,17.15999984741211,16.899999618530273,16.899999618530273,349697.0 +2017-08-17,16.959999084472656,17.020000457763672,16.920000076293945,17.0,136876.0 +2017-08-20,17.0,17.260000228881836,17.0,17.100000381469727,226051.0 +2017-08-21,17.059999465942383,17.1200008392334,17.0,17.020000457763672,165881.0 +2017-08-22,17.020000457763672,17.139999389648438,17.020000457763672,17.139999389648438,120490.0 +2017-08-23,17.139999389648438,17.139999389648438,17.0,17.040000915527344,125944.0 +2017-08-24,17.040000915527344,17.1200008392334,16.940000534057617,16.940000534057617,110225.0 +2017-08-27,16.940000534057617,17.0,16.899999618530273,16.899999618530273,54407.0 +2017-08-28,16.940000534057617,17.040000915527344,16.899999618530273,17.0,114100.0 +2017-08-29,17.0,17.020000457763672,16.959999084472656,17.0,120651.0 +2017-08-30,17.0,17.0,17.0,17.0,0.0 +2017-08-31,17.0,17.0,17.0,17.0,0.0 +2017-09-03,17.0,17.0,17.0,17.0,0.0 +2017-09-04,17.0,17.0,17.0,17.0,0.0 +2017-09-05,17.0,17.0,17.0,17.0,0.0 +2017-09-06,17.0,17.0,17.0,17.0,0.0 +2017-09-07,17.040000915527344,17.040000915527344,16.959999084472656,16.959999084472656,124654.0 +2017-09-10,16.979999542236328,17.399999618530273,16.940000534057617,17.239999771118164,250103.0 +2017-09-11,17.280000686645508,17.34000015258789,17.18000030517578,17.200000762939453,126372.0 +2017-09-12,17.100000381469727,17.139999389648438,17.100000381469727,17.1200008392334,54010.0 +2017-09-13,17.1200008392334,17.139999389648438,16.959999084472656,17.0,237100.0 +2017-09-14,16.959999084472656,17.059999465942383,16.959999084472656,17.020000457763672,128190.0 +2017-09-17,17.040000915527344,17.100000381469727,17.0,17.059999465942383,127576.0 +2017-09-18,17.059999465942383,17.079999923706055,17.0,17.0,98389.0 +2017-09-19,17.0,17.040000915527344,16.81999969482422,16.84000015258789,145717.0 +2017-09-20,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2017-09-21,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2017-09-24,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2017-09-25,16.84000015258789,16.84000015258789,16.65999984741211,16.65999984741211,75215.0 +2017-09-26,16.799999237060547,16.799999237060547,16.65999984741211,16.719999313354492,86731.0 +2017-09-27,16.65999984741211,16.799999237060547,16.600000381469727,16.65999984741211,83449.0 +2017-09-28,16.719999313354492,16.860000610351562,16.6200008392334,16.799999237060547,127786.0 +2017-10-01,16.65999984741211,16.860000610351562,16.65999984741211,16.700000762939453,96073.0 +2017-10-02,16.719999313354492,16.84000015258789,16.700000762939453,16.84000015258789,64032.0 +2017-10-03,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2017-10-04,17.079999923706055,17.200000762939453,16.84000015258789,16.84000015258789,435060.0 +2017-10-05,16.899999618530273,17.0,16.700000762939453,16.8799991607666,380448.0 +2017-10-08,16.899999618530273,16.920000076293945,16.65999984741211,16.65999984741211,141332.0 +2017-10-09,16.639999389648438,16.65999984741211,16.360000610351562,16.440000534057617,136455.0 +2017-10-10,16.3799991607666,16.399999618530273,16.0,16.0,132049.0 +2017-10-11,15.960000038146973,15.960000038146973,15.65999984741211,15.65999984741211,162151.0 +2017-10-12,15.699999809265137,15.819999694824219,15.539999961853027,15.819999694824219,135655.0 +2017-10-15,15.800000190734863,15.800000190734863,15.5,15.520000457763672,114981.0 +2017-10-16,15.520000457763672,15.520000457763672,15.319999694824219,15.420000076293945,167125.0 +2017-10-17,15.479999542236328,15.800000190734863,15.399999618530273,15.800000190734863,141368.0 +2017-10-18,15.699999809265137,15.800000190734863,15.5600004196167,15.5600004196167,74181.0 +2017-10-19,15.5600004196167,15.579999923706055,15.319999694824219,15.5600004196167,85805.0 +2017-10-22,15.399999618530273,15.5,15.399999618530273,15.399999618530273,105425.0 +2017-10-23,15.34000015258789,15.380000114440918,15.140000343322754,15.34000015258789,120140.0 +2017-10-24,15.300000190734863,15.779999732971191,15.239999771118164,15.319999694824219,361304.0 +2017-10-25,15.359999656677246,16.299999237060547,15.34000015258789,16.0,664444.0 +2017-10-26,16.0,16.600000381469727,15.800000190734863,16.18000030517578,750661.0 +2017-10-29,16.1200008392334,16.15999984741211,15.899999618530273,16.100000381469727,137968.0 +2017-10-30,16.1200008392334,16.18000030517578,15.9399995803833,16.020000457763672,163140.0 +2017-10-31,15.920000076293945,15.920000076293945,15.800000190734863,15.899999618530273,111932.0 +2017-11-01,15.819999694824219,15.9399995803833,15.819999694824219,15.9399995803833,48785.0 +2017-11-02,15.899999618530273,16.299999237060547,15.899999618530273,16.139999389648438,261403.0 +2017-11-05,15.979999542236328,16.079999923706055,15.699999809265137,15.920000076293945,353906.0 +2017-11-06,16.0,17.100000381469727,16.0,16.15999984741211,1490293.0 +2017-11-07,16.15999984741211,16.15999984741211,14.579999923706055,15.079999923706055,656191.0 +2017-11-08,15.119999885559082,15.5,15.079999923706055,15.260000228881836,372241.0 +2017-11-09,15.199999809265137,15.4399995803833,15.199999809265137,15.239999771118164,170004.0 +2017-11-12,15.420000076293945,15.899999618530273,15.199999809265137,15.319999694824219,344168.0 +2017-11-13,15.600000381469727,15.800000190734863,15.359999656677246,15.520000457763672,410470.0 +2017-11-14,15.520000457763672,15.600000381469727,15.4399995803833,15.479999542236328,376134.0 +2017-11-15,15.420000076293945,15.539999961853027,15.399999618530273,15.399999618530273,153044.0 +2017-11-16,15.380000114440918,15.520000457763672,15.260000228881836,15.380000114440918,129724.0 +2017-11-19,15.399999618530273,15.420000076293945,15.15999984741211,15.199999809265137,95995.0 +2017-11-20,15.199999809265137,15.199999809265137,15.0,15.020000457763672,117245.0 +2017-11-21,14.979999542236328,15.0,14.920000076293945,15.0,53142.0 +2017-11-22,15.020000457763672,15.100000381469727,14.9399995803833,15.079999923706055,64684.0 +2017-11-23,15.020000457763672,15.260000228881836,15.0,15.199999809265137,93580.0 +2017-11-26,15.15999984741211,15.260000228881836,15.119999885559082,15.15999984741211,97962.0 +2017-11-27,15.220000267028809,15.359999656677246,15.199999809265137,15.199999809265137,256857.0 +2017-11-28,15.180000305175781,15.300000190734863,15.15999984741211,15.260000228881836,144751.0 +2017-11-29,15.220000267028809,15.34000015258789,15.220000267028809,15.260000228881836,124556.0 +2017-11-30,15.260000228881836,15.479999542236328,15.220000267028809,15.4399995803833,234804.0 +2017-12-03,16.0,16.799999237060547,15.979999542236328,16.520000457763672,1672927.0 +2017-12-04,16.5,16.579999923706055,16.15999984741211,16.299999237060547,974156.0 +2017-12-05,16.0,16.200000762939453,16.0,16.1200008392334,223005.0 +2017-12-06,16.079999923706055,16.1200008392334,16.0,16.020000457763672,200032.0 +2017-12-07,15.979999542236328,16.200000762939453,15.9399995803833,16.15999984741211,252186.0 +2017-12-10,16.200000762939453,16.68000030517578,16.200000762939453,16.5,620970.0 +2017-12-11,16.31999969482422,16.600000381469727,16.31999969482422,16.440000534057617,551763.0 +2017-12-12,16.34000015258789,16.420000076293945,16.280000686645508,16.34000015258789,304063.0 +2017-12-13,16.34000015258789,16.34000015258789,16.100000381469727,16.15999984741211,291322.0 +2017-12-14,16.18000030517578,16.31999969482422,16.1200008392334,16.299999237060547,155961.0 +2017-12-17,16.299999237060547,17.079999923706055,16.299999237060547,17.0,798986.0 +2017-12-18,17.100000381469727,17.700000762939453,17.040000915527344,17.3799991607666,1580207.0 +2017-12-19,17.399999618530273,17.440000534057617,16.81999969482422,17.059999465942383,623730.0 +2017-12-20,17.100000381469727,17.15999984741211,16.700000762939453,16.899999618530273,339825.0 +2017-12-21,16.899999618530273,17.299999237060547,16.899999618530273,17.079999923706055,805697.0 +2017-12-24,17.139999389648438,17.139999389648438,16.799999237060547,16.799999237060547,272113.0 +2017-12-25,16.780000686645508,16.799999237060547,16.540000915527344,16.6200008392334,248156.0 +2017-12-26,16.520000457763672,16.780000686645508,16.520000457763672,16.600000381469727,273703.0 +2017-12-27,16.780000686645508,16.860000610351562,16.719999313354492,16.739999771118164,267706.0 +2017-12-28,16.760000228881836,17.18000030517578,16.739999771118164,16.899999618530273,689715.0 +2017-12-31,16.899999618530273,16.940000534057617,16.799999237060547,16.799999237060547,283531.0 +2018-01-01,16.799999237060547,16.799999237060547,16.5,16.600000381469727,174759.0 +2018-01-02,16.559999465942383,16.68000030517578,16.440000534057617,16.5,111299.0 +2018-01-03,16.479999542236328,16.520000457763672,16.200000762939453,16.520000457763672,123632.0 +2018-01-04,16.540000915527344,16.959999084472656,16.540000915527344,16.920000076293945,610876.0 +2018-01-07,16.940000534057617,16.979999542236328,16.719999313354492,16.799999237060547,266562.0 +2018-01-08,16.799999237060547,16.84000015258789,16.739999771118164,16.780000686645508,170226.0 +2018-01-09,16.700000762939453,16.760000228881836,16.5,16.520000457763672,155085.0 +2018-01-10,16.520000457763672,16.899999618530273,16.520000457763672,16.899999618530273,183430.0 +2018-01-11,16.899999618530273,16.920000076293945,16.6200008392334,16.65999984741211,325688.0 +2018-01-14,16.700000762939453,16.84000015258789,16.700000762939453,16.799999237060547,193007.0 +2018-01-15,16.799999237060547,16.81999969482422,16.719999313354492,16.719999313354492,139503.0 +2018-01-16,16.760000228881836,16.81999969482422,16.719999313354492,16.81999969482422,159575.0 +2018-01-17,16.760000228881836,16.81999969482422,16.700000762939453,16.700000762939453,105430.0 +2018-01-18,16.600000381469727,16.68000030517578,16.239999771118164,16.31999969482422,317285.0 +2018-01-21,16.31999969482422,16.34000015258789,16.020000457763672,16.15999984741211,417921.0 +2018-01-22,16.059999465942383,16.1200008392334,15.920000076293945,15.960000038146973,202092.0 +2018-01-23,15.979999542236328,16.059999465942383,15.859999656677246,15.899999618530273,161025.0 +2018-01-24,15.859999656677246,15.960000038146973,15.779999732971191,15.960000038146973,126073.0 +2018-01-25,15.899999618530273,16.100000381469727,15.899999618530273,15.979999542236328,696508.0 +2018-01-28,16.0,16.059999465942383,15.920000076293945,15.960000038146973,442287.0 +2018-01-29,16.0,16.0,15.880000114440918,15.880000114440918,244115.0 +2018-01-30,15.9399995803833,15.960000038146973,15.880000114440918,15.920000076293945,442371.0 +2018-01-31,15.899999618530273,16.399999618530273,15.899999618530273,16.18000030517578,1544230.0 +2018-02-01,16.1200008392334,16.31999969482422,16.0,16.280000686645508,641852.0 +2018-02-04,16.34000015258789,16.81999969482422,16.260000228881836,16.600000381469727,1397907.0 +2018-02-05,16.600000381469727,16.600000381469727,16.219999313354492,16.219999313354492,669071.0 +2018-02-06,16.020000457763672,16.15999984741211,15.84000015258789,16.15999984741211,388531.0 +2018-02-07,16.15999984741211,16.200000762939453,16.0,16.0,271166.0 +2018-02-08,15.979999542236328,16.139999389648438,15.880000114440918,16.040000915527344,471671.0 +2018-02-11,16.020000457763672,16.059999465942383,15.899999618530273,15.9399995803833,170710.0 +2018-02-12,15.979999542236328,16.040000915527344,15.9399995803833,16.0,142240.0 +2018-02-13,16.020000457763672,16.040000915527344,15.920000076293945,16.0,135053.0 +2018-02-14,16.0,16.200000762939453,15.979999542236328,16.0,585363.0 +2018-02-15,16.059999465942383,16.100000381469727,16.0,16.040000915527344,496105.0 +2018-02-18,16.040000915527344,16.079999923706055,16.0,16.0,265661.0 +2018-02-19,16.0,16.0,15.880000114440918,15.920000076293945,129885.0 +2018-02-20,15.960000038146973,15.979999542236328,15.859999656677246,15.9399995803833,93837.0 +2018-02-21,16.0,16.139999389648438,15.960000038146973,16.059999465942383,461423.0 +2018-02-22,16.0,16.100000381469727,15.960000038146973,16.100000381469727,260077.0 +2018-02-25,16.100000381469727,16.1200008392334,16.020000457763672,16.020000457763672,341350.0 +2018-02-26,16.020000457763672,16.299999237060547,16.0,16.139999389648438,803284.0 +2018-02-27,16.100000381469727,16.139999389648438,16.020000457763672,16.1200008392334,451185.0 +2018-02-28,16.1200008392334,16.299999237060547,16.100000381469727,16.18000030517578,550169.0 +2018-03-01,16.15999984741211,16.200000762939453,16.079999923706055,16.079999923706055,294995.0 +2018-03-04,16.040000915527344,16.100000381469727,16.0,16.0,181438.0 +2018-03-05,16.0,16.0,15.960000038146973,15.979999542236328,129503.0 +2018-03-06,16.0,16.059999465942383,16.0,16.040000915527344,253923.0 +2018-03-07,16.020000457763672,16.040000915527344,15.979999542236328,16.020000457763672,247615.0 +2018-03-08,16.0,16.020000457763672,15.920000076293945,16.0,221125.0 +2018-03-11,16.0,16.360000610351562,16.0,16.34000015258789,964338.0 +2018-03-12,16.34000015258789,16.81999969482422,16.299999237060547,16.68000030517578,1072642.0 +2018-03-13,17.5,17.700000762939453,16.700000762939453,16.719999313354492,3878057.0 +2018-03-14,16.739999771118164,16.739999771118164,16.5,16.579999923706055,793354.0 +2018-03-15,16.5,16.540000915527344,16.239999771118164,16.299999237060547,905083.0 +2018-03-18,16.3799991607666,16.3799991607666,16.100000381469727,16.260000228881836,603729.0 +2018-03-19,16.219999313354492,16.31999969482422,16.18000030517578,16.260000228881836,411660.0 +2018-03-20,16.239999771118164,16.479999542236328,16.239999771118164,16.420000076293945,827833.0 +2018-03-21,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0 +2018-03-22,16.299999237060547,16.3799991607666,16.280000686645508,16.280000686645508,258591.0 +2018-03-25,16.200000762939453,16.31999969482422,16.139999389648438,16.139999389648438,327937.0 +2018-03-26,16.100000381469727,16.15999984741211,16.079999923706055,16.15999984741211,269126.0 +2018-03-27,16.15999984741211,16.200000762939453,16.139999389648438,16.15999984741211,195464.0 +2018-03-28,16.139999389648438,16.139999389648438,15.979999542236328,16.020000457763672,431045.0 +2018-03-29,16.079999923706055,16.079999923706055,15.9399995803833,15.960000038146973,258140.0 +2018-04-01,15.920000076293945,16.0,15.880000114440918,15.880000114440918,197019.0 +2018-04-02,15.880000114440918,15.920000076293945,15.84000015258789,15.859999656677246,190415.0 +2018-04-03,15.819999694824219,16.1200008392334,15.819999694824219,16.100000381469727,5567042.0 +2018-04-04,16.18000030517578,16.200000762939453,16.040000915527344,16.059999465942383,300149.0 +2018-04-05,16.139999389648438,16.139999389648438,16.0,16.0,332855.0 +2018-04-08,16.0,16.079999923706055,16.0,16.0,463131.0 +2018-04-09,16.0,16.040000915527344,15.960000038146973,15.979999542236328,192574.0 +2018-04-10,16.0,16.0,15.920000076293945,15.960000038146973,112939.0 +2018-04-11,15.979999542236328,15.979999542236328,15.619999885559082,15.65999984741211,319019.0 +2018-04-12,15.65999984741211,15.800000190734863,15.65999984741211,15.779999732971191,173660.0 +2018-04-15,15.739999771118164,15.960000038146973,15.739999771118164,15.9399995803833,215647.0 +2018-04-16,15.960000038146973,16.200000762939453,15.920000076293945,16.100000381469727,1184283.0 +2018-04-17,16.15999984741211,16.15999984741211,16.0,16.040000915527344,277146.0 +2018-04-18,16.059999465942383,16.200000762939453,16.040000915527344,16.100000381469727,303743.0 +2018-04-19,16.079999923706055,16.139999389648438,15.979999542236328,16.0,745443.0 +2018-04-22,15.979999542236328,16.0,15.9399995803833,15.9399995803833,264451.0 +2018-04-23,15.979999542236328,16.0,15.899999618530273,15.9399995803833,315430.0 +2018-04-24,15.920000076293945,15.9399995803833,15.859999656677246,15.880000114440918,303785.0 +2018-04-25,15.859999656677246,15.979999542236328,15.859999656677246,15.979999542236328,215074.0 +2018-04-26,15.979999542236328,15.979999542236328,15.880000114440918,15.9399995803833,272458.0 +2018-04-29,15.960000038146973,15.960000038146973,15.920000076293945,15.9399995803833,186802.0 +2018-04-30,15.960000038146973,15.960000038146973,15.84000015258789,15.84000015258789,143499.0 +2018-05-01,15.859999656677246,15.859999656677246,15.760000228881836,15.760000228881836,113104.0 +2018-05-02,15.739999771118164,15.739999771118164,15.65999984741211,15.699999809265137,110476.0 +2018-05-03,15.800000190734863,15.84000015258789,15.5,15.539999961853027,189630.0 +2018-05-06,15.520000457763672,15.600000381469727,15.199999809265137,15.220000267028809,370064.0 +2018-05-07,15.199999809265137,15.220000267028809,14.960000038146973,15.0,373021.0 +2018-05-08,14.760000228881836,14.899999618530273,14.479999542236328,14.699999809265137,325943.0 +2018-05-09,14.699999809265137,14.779999732971191,14.5,14.520000457763672,278610.0 +2018-05-10,14.520000457763672,14.65999984741211,14.460000038146973,14.640000343322754,206888.0 +2018-05-13,14.699999809265137,14.800000190734863,14.619999885559082,14.800000190734863,372609.0 +2018-05-14,14.800000190734863,15.399999618530273,14.800000190734863,15.15999984741211,610655.0 +2018-05-15,15.260000228881836,15.260000228881836,14.960000038146973,15.079999923706055,227249.0 +2018-05-16,15.039999961853027,15.039999961853027,14.84000015258789,14.84000015258789,139288.0 +2018-05-17,14.739999771118164,14.899999618530273,14.739999771118164,14.899999618530273,62472.0 +2018-05-20,14.880000114440918,14.9399995803833,14.800000190734863,14.819999694824219,203018.0 +2018-05-21,14.800000190734863,14.859999656677246,14.739999771118164,14.779999732971191,131844.0 +2018-05-22,14.779999732971191,14.800000190734863,14.739999771118164,14.760000228881836,103276.0 +2018-05-23,14.760000228881836,14.819999694824219,14.699999809265137,14.800000190734863,312071.0 +2018-05-24,14.979999542236328,14.979999542236328,14.720000267028809,14.720000267028809,171572.0 +2018-05-27,14.699999809265137,14.800000190734863,14.479999542236328,14.539999961853027,346533.0 +2018-05-28,14.5,14.5,14.199999809265137,14.34000015258789,136581.0 +2018-05-29,14.300000190734863,14.380000114440918,14.279999732971191,14.380000114440918,187219.0 +2018-05-30,14.479999542236328,14.479999542236328,14.220000267028809,14.220000267028809,112245.0 +2018-05-31,14.300000190734863,14.300000190734863,14.119999885559082,14.239999771118164,206916.0 +2018-06-03,14.300000190734863,14.300000190734863,14.100000381469727,14.15999984741211,196098.0 +2018-06-04,14.199999809265137,14.199999809265137,14.119999885559082,14.15999984741211,159366.0 +2018-06-05,14.180000305175781,14.279999732971191,14.15999984741211,14.239999771118164,294255.0 +2018-06-06,14.239999771118164,14.239999771118164,14.119999885559082,14.140000343322754,168023.0 +2018-06-07,14.140000343322754,14.359999656677246,14.140000343322754,14.319999694824219,245034.0 +2018-06-10,14.359999656677246,14.4399995803833,14.239999771118164,14.239999771118164,282912.0 +2018-06-11,14.319999694824219,14.4399995803833,14.239999771118164,14.380000114440918,193569.0 +2018-06-12,14.380000114440918,14.460000038146973,14.319999694824219,14.460000038146973,109860.0 +2018-06-13,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0 +2018-06-14,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0 +2018-06-17,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0 +2018-06-18,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0 +2018-06-19,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0 +2018-06-20,14.399999618530273,14.399999618530273,14.319999694824219,14.319999694824219,74909.0 +2018-06-21,14.380000114440918,14.399999618530273,14.34000015258789,14.34000015258789,75233.0 +2018-06-24,14.479999542236328,14.600000381469727,14.4399995803833,14.4399995803833,154969.0 +2018-06-25,14.479999542236328,14.539999961853027,14.359999656677246,14.380000114440918,34794.0 +2018-06-26,14.359999656677246,14.460000038146973,14.300000190734863,14.34000015258789,133155.0 +2018-06-27,14.34000015258789,14.34000015258789,14.220000267028809,14.220000267028809,151323.0 +2018-06-28,14.239999771118164,14.319999694824219,14.199999809265137,14.220000267028809,63198.0 +2018-07-01,14.220000267028809,14.300000190734863,14.199999809265137,14.199999809265137,97869.0 +2018-07-02,14.239999771118164,14.239999771118164,14.180000305175781,14.199999809265137,98648.0 +2018-07-03,14.199999809265137,14.420000076293945,14.199999809265137,14.319999694824219,155500.0 +2018-07-04,14.300000190734863,14.300000190734863,14.239999771118164,14.260000228881836,94851.0 +2018-07-05,14.239999771118164,14.239999771118164,14.180000305175781,14.199999809265137,73909.0 +2018-07-08,14.15999984741211,14.180000305175781,14.15999984741211,14.15999984741211,48625.0 +2018-07-09,14.180000305175781,14.199999809265137,14.15999984741211,14.180000305175781,42648.0 +2018-07-10,14.239999771118164,14.34000015258789,14.220000267028809,14.220000267028809,195343.0 +2018-07-11,14.220000267028809,14.300000190734863,14.199999809265137,14.260000228881836,119462.0 +2018-07-12,14.220000267028809,14.319999694824219,14.220000267028809,14.319999694824219,89683.0 +2018-07-15,14.319999694824219,14.359999656677246,14.260000228881836,14.300000190734863,98104.0 +2018-07-16,14.300000190734863,14.359999656677246,14.300000190734863,14.300000190734863,88077.0 +2018-07-17,14.279999732971191,14.34000015258789,14.279999732971191,14.300000190734863,55498.0 +2018-07-18,14.260000228881836,14.260000228881836,14.199999809265137,14.220000267028809,99234.0 +2018-07-19,14.199999809265137,14.260000228881836,14.199999809265137,14.239999771118164,69586.0 +2018-07-22,14.279999732971191,14.34000015258789,14.279999732971191,14.34000015258789,89294.0 +2018-07-23,14.220000267028809,14.239999771118164,14.140000343322754,14.199999809265137,173195.0 +2018-07-24,14.100000381469727,14.100000381469727,14.0,14.0,131420.0 +2018-07-25,14.020000457763672,14.239999771118164,13.920000076293945,14.100000381469727,100467.0 +2018-07-26,13.899999618530273,13.899999618530273,13.800000190734863,13.819999694824219,68025.0 +2018-07-29,13.899999618530273,13.899999618530273,13.539999961853027,13.539999961853027,66622.0 +2018-07-30,13.539999961853027,13.539999961853027,13.5,13.539999961853027,101201.0 +2018-07-31,13.600000381469727,13.699999809265137,13.5,13.680000305175781,95092.0 +2018-08-01,13.699999809265137,13.699999809265137,13.5,13.539999961853027,74818.0 +2018-08-02,13.5600004196167,13.699999809265137,13.5600004196167,13.65999984741211,51100.0 +2018-08-05,13.5600004196167,13.699999809265137,13.5600004196167,13.699999809265137,77188.0 +2018-08-06,13.619999885559082,13.640000343322754,13.5,13.5,56514.0 +2018-08-07,13.520000457763672,13.539999961853027,13.300000190734863,13.300000190734863,104101.0 +2018-08-08,13.100000381469727,13.300000190734863,13.100000381469727,13.220000267028809,116380.0 +2018-08-09,13.300000190734863,13.300000190734863,13.239999771118164,13.239999771118164,24594.0 +2018-08-12,13.100000381469727,13.119999885559082,13.079999923706055,13.100000381469727,61991.0 +2018-08-13,13.0,13.039999961853027,12.9399995803833,12.9399995803833,95840.0 +2018-08-14,13.15999984741211,13.199999809265137,13.0,13.0600004196167,55864.0 +2018-08-15,13.0,13.0600004196167,13.0,13.0600004196167,32743.0 +2018-08-16,13.100000381469727,13.100000381469727,13.0,13.100000381469727,51802.0 +2018-08-19,13.100000381469727,13.100000381469727,13.0,13.100000381469727,51802.0 +2018-08-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2018-08-21,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2018-08-22,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2018-08-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2018-08-26,13.119999885559082,13.119999885559082,13.0,13.079999923706055,80219.0 +2018-08-27,13.020000457763672,13.039999961853027,12.979999542236328,13.0,54772.0 +2018-08-28,13.0,13.0,12.979999542236328,13.0,92075.0 +2018-08-29,13.0,13.0,12.800000190734863,12.920000076293945,156218.0 +2018-08-30,12.819999694824219,12.859999656677246,12.739999771118164,12.779999732971191,112036.0 +2018-09-02,12.65999984741211,12.699999809265137,12.5,12.520000457763672,111933.0 +2018-09-03,12.539999961853027,12.539999961853027,12.479999542236328,12.479999542236328,72016.0 +2018-09-04,12.5,12.640000343322754,12.460000038146973,12.460000038146973,93276.0 +2018-09-05,12.399999618530273,12.399999618530273,12.0,12.0,97724.0 +2018-09-06,12.119999885559082,12.119999885559082,11.84000015258789,12.0,134264.0 +2018-09-09,12.0,12.0,11.859999656677246,11.9399995803833,112701.0 +2018-09-10,11.9399995803833,12.34000015258789,11.9399995803833,11.9399995803833,155275.0 +2018-09-11,12.0,12.0,11.800000190734863,11.819999694824219,105457.0 +2018-09-12,11.880000114440918,11.880000114440918,11.640000343322754,11.640000343322754,64283.0 +2018-09-13,11.619999885559082,11.779999732971191,11.5,11.779999732971191,128136.0 +2018-09-16,11.720000267028809,11.899999618530273,11.539999961853027,11.739999771118164,293786.0 +2018-09-17,11.699999809265137,11.699999809265137,11.5600004196167,11.680000305175781,207346.0 +2018-09-18,11.5600004196167,11.680000305175781,11.399999618530273,11.600000381469727,466881.0 +2018-09-19,11.220000267028809,11.619999885559082,11.220000267028809,11.5,322228.0 +2018-09-20,11.5,11.800000190734863,11.5,11.65999984741211,288171.0 +2018-09-23,11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0.0 +2018-09-24,11.5,11.800000190734863,11.5,11.65999984741211,288171.0 +2018-09-25,11.699999809265137,11.779999732971191,11.5600004196167,11.5600004196167,170943.0 +2018-09-26,11.5600004196167,11.5600004196167,11.359999656677246,11.420000076293945,261195.0 +2018-09-27,11.520000457763672,11.819999694824219,11.460000038146973,11.5600004196167,958951.0 +2018-09-30,11.579999923706055,11.680000305175781,11.579999923706055,11.579999923706055,244921.0 +2018-10-01,11.760000228881836,11.760000228881836,11.539999961853027,11.579999923706055,167106.0 +2018-10-02,11.520000457763672,11.600000381469727,11.5,11.520000457763672,106302.0 +2018-10-03,11.460000038146973,11.5600004196167,11.460000038146973,11.5600004196167,48012.0 +2018-10-04,11.579999923706055,11.739999771118164,11.579999923706055,11.699999809265137,244981.0 +2018-10-07,11.800000190734863,11.800000190734863,11.600000381469727,11.699999809265137,147173.0 +2018-10-08,11.640000343322754,12.039999961853027,11.640000343322754,11.800000190734863,736132.0 +2018-10-09,11.800000190734863,11.800000190734863,11.65999984741211,11.65999984741211,184718.0 +2018-10-10,11.65999984741211,11.65999984741211,11.539999961853027,11.539999961853027,85148.0 +2018-10-11,11.380000114440918,11.380000114440918,11.0,11.140000343322754,403853.0 +2018-10-14,,,,, +2018-10-15,10.380000114440918,10.65999984741211,10.380000114440918,10.65999984741211,294488.0 +2018-10-16,10.600000381469727,10.720000267028809,10.380000114440918,10.600000381469727,137961.0 +2018-10-17,10.619999885559082,10.720000267028809,10.600000381469727,10.699999809265137,112025.0 +2018-10-18,10.699999809265137,10.760000228881836,10.640000343322754,10.680000305175781,110375.0 +2018-10-21,10.300000190734863,10.600000381469727,10.300000190734863,10.579999923706055,136822.0 +2018-10-22,10.600000381469727,10.699999809265137,10.359999656677246,10.380000114440918,258558.0 +2018-10-23,10.380000114440918,11.300000190734863,10.380000114440918,11.300000190734863,203438.0 +2018-10-24,11.020000457763672,11.539999961853027,11.0,11.079999923706055,260844.0 +2018-10-25,11.100000381469727,11.119999885559082,11.0,11.079999923706055,173830.0 +2018-10-28,11.039999961853027,11.180000305175781,10.960000038146973,11.140000343322754,111204.0 +2018-10-29,11.220000267028809,11.260000228881836,11.140000343322754,11.199999809265137,167769.0 +2018-10-30,11.380000114440918,11.800000190734863,11.380000114440918,11.680000305175781,620486.0 +2018-10-31,11.65999984741211,12.119999885559082,11.65999984741211,12.0,2370970.0 +2018-11-01,11.960000038146973,12.079999923706055,11.699999809265137,11.760000228881836,577934.0 +2018-11-04,11.699999809265137,12.0,11.699999809265137,11.880000114440918,411254.0 +2018-11-05,11.84000015258789,11.859999656677246,11.680000305175781,11.680000305175781,190661.0 +2018-11-06,11.5,12.119999885559082,11.5,12.020000457763672,565551.0 +2018-11-07,12.0,12.399999618530273,12.0,12.300000190734863,907744.0 +2018-11-08,12.239999771118164,12.5,12.039999961853027,12.300000190734863,515953.0 +2018-11-11,12.279999732971191,12.380000114440918,11.960000038146973,12.180000305175781,811834.0 +2018-11-12,12.15999984741211,12.420000076293945,12.15999984741211,12.220000267028809,693662.0 +2018-11-13,12.199999809265137,12.380000114440918,12.100000381469727,12.15999984741211,536868.0 +2018-11-14,12.039999961853027,12.119999885559082,11.960000038146973,12.039999961853027,421152.0 +2018-11-15,12.079999923706055,12.119999885559082,11.960000038146973,12.0,268494.0 +2018-11-18,11.960000038146973,11.979999542236328,11.600000381469727,11.640000343322754,240688.0 +2018-11-19,11.579999923706055,11.699999809265137,11.380000114440918,11.5,825131.0 +2018-11-20,11.399999618530273,11.5,11.140000343322754,11.199999809265137,464599.0 +2018-11-21,11.199999809265137,11.4399995803833,11.180000305175781,11.399999618530273,373273.0 +2018-11-22,11.4399995803833,11.520000457763672,11.359999656677246,11.420000076293945,344569.0 +2018-11-25,11.359999656677246,11.399999618530273,11.300000190734863,11.34000015258789,115730.0 +2018-11-26,11.319999694824219,11.359999656677246,11.079999923706055,11.199999809265137,595972.0 +2018-11-27,11.199999809265137,11.260000228881836,11.199999809265137,11.220000267028809,176011.0 +2018-11-28,11.220000267028809,11.300000190734863,11.199999809265137,11.220000267028809,108829.0 +2018-11-29,11.220000267028809,11.460000038146973,11.220000267028809,11.4399995803833,261166.0 +2018-12-02,11.5,11.680000305175781,11.5,11.680000305175781,253348.0 +2018-12-03,11.699999809265137,11.699999809265137,11.539999961853027,11.5600004196167,185671.0 +2018-12-04,11.640000343322754,11.699999809265137,11.579999923706055,11.640000343322754,89330.0 +2018-12-05,11.579999923706055,11.680000305175781,11.5,11.600000381469727,146445.0 +2018-12-06,11.619999885559082,11.899999618530273,11.600000381469727,11.760000228881836,361830.0 +2018-12-09,11.880000114440918,12.0,11.720000267028809,11.739999771118164,363329.0 +2018-12-10,11.760000228881836,12.100000381469727,11.760000228881836,12.0600004196167,672906.0 +2018-12-11,12.0600004196167,12.15999984741211,11.84000015258789,11.979999542236328,442995.0 +2018-12-12,12.0,12.079999923706055,11.960000038146973,12.0,206524.0 +2018-12-13,12.0,12.100000381469727,11.979999542236328,12.079999923706055,273436.0 +2018-12-16,12.119999885559082,12.199999809265137,11.960000038146973,11.960000038146973,554895.0 +2018-12-17,12.0,12.0,11.739999771118164,11.779999732971191,458771.0 +2018-12-18,11.760000228881836,11.960000038146973,11.739999771118164,11.84000015258789,212337.0 +2018-12-19,11.739999771118164,11.739999771118164,11.680000305175781,11.699999809265137,153062.0 +2018-12-20,11.739999771118164,11.739999771118164,11.399999618530273,11.420000076293945,175712.0 +2018-12-23,11.220000267028809,11.539999961853027,11.199999809265137,11.539999961853027,188888.0 +2018-12-24,11.5,11.640000343322754,11.5,11.5,81889.0 +2018-12-25,11.5,11.5,11.34000015258789,11.5,147990.0 +2018-12-26,11.420000076293945,11.460000038146973,11.399999618530273,11.420000076293945,99770.0 +2018-12-27,11.479999542236328,11.619999885559082,11.4399995803833,11.579999923706055,267839.0 +2018-12-30,11.579999923706055,11.600000381469727,11.5,11.539999961853027,70707.0 +2018-12-31,11.520000457763672,11.520000457763672,11.420000076293945,11.420000076293945,100293.0 +2019-01-01,11.4399995803833,11.4399995803833,11.319999694824219,11.399999618530273,138750.0 +2019-01-02,11.359999656677246,11.380000114440918,11.300000190734863,11.300000190734863,82670.0 +2019-01-03,11.300000190734863,11.4399995803833,11.300000190734863,11.319999694824219,172753.0 +2019-01-06,11.359999656677246,11.380000114440918,11.319999694824219,11.319999694824219,99499.0 +2019-01-07,11.34000015258789,11.359999656677246,11.319999694824219,11.359999656677246,154628.0 +2019-01-08,11.34000015258789,11.359999656677246,11.319999694824219,11.359999656677246,91650.0 +2019-01-09,11.380000114440918,11.420000076293945,11.300000190734863,11.34000015258789,218058.0 +2019-01-10,11.319999694824219,11.34000015258789,11.220000267028809,11.279999732971191,285464.0 +2019-01-13,11.300000190734863,11.319999694824219,11.260000228881836,11.300000190734863,85523.0 +2019-01-14,11.260000228881836,11.260000228881836,11.199999809265137,11.199999809265137,73527.0 +2019-01-15,11.239999771118164,11.260000228881836,11.15999984741211,11.199999809265137,225469.0 +2019-01-16,11.239999771118164,11.800000190734863,11.239999771118164,11.600000381469727,1196104.0 +2019-01-17,11.640000343322754,11.739999771118164,11.520000457763672,11.579999923706055,494708.0 +2019-01-20,11.600000381469727,11.800000190734863,11.600000381469727,11.739999771118164,460784.0 +2019-01-21,11.680000305175781,11.699999809265137,11.300000190734863,11.5,299749.0 +2019-01-22,11.5,11.680000305175781,11.4399995803833,11.619999885559082,274588.0 +2019-01-23,11.539999961853027,12.039999961853027,11.539999961853027,12.0,1102943.0 +2019-01-24,12.0600004196167,12.199999809265137,11.9399995803833,11.9399995803833,1003127.0 +2019-01-27,11.920000076293945,12.15999984741211,11.920000076293945,12.15999984741211,678162.0 +2019-01-28,12.15999984741211,12.479999542236328,12.140000343322754,12.15999984741211,1636483.0 +2019-01-29,12.180000305175781,12.199999809265137,12.079999923706055,12.119999885559082,879690.0 +2019-01-30,12.140000343322754,12.359999656677246,12.140000343322754,12.220000267028809,720379.0 +2019-01-31,12.279999732971191,12.319999694824219,12.140000343322754,12.199999809265137,417399.0 +2019-02-03,12.260000228881836,12.319999694824219,12.15999984741211,12.15999984741211,211463.0 +2019-02-04,12.199999809265137,12.199999809265137,12.020000457763672,12.020000457763672,234175.0 +2019-02-05,12.020000457763672,12.5,12.020000457763672,12.359999656677246,1479542.0 +2019-02-06,12.380000114440918,12.460000038146973,12.239999771118164,12.300000190734863,510810.0 +2019-02-07,12.300000190734863,12.420000076293945,12.300000190734863,12.359999656677246,438065.0 +2019-02-10,12.4399995803833,12.819999694824219,12.4399995803833,12.600000381469727,990683.0 +2019-02-11,12.680000305175781,12.739999771118164,12.579999923706055,12.579999923706055,660029.0 +2019-02-12,12.680000305175781,12.680000305175781,12.5,12.520000457763672,512359.0 +2019-02-13,12.479999542236328,12.5,12.380000114440918,12.460000038146973,394187.0 +2019-02-14,12.460000038146973,12.5600004196167,12.399999618530273,12.460000038146973,274841.0 +2019-02-17,12.460000038146973,12.579999923706055,12.460000038146973,12.520000457763672,319424.0 +2019-02-18,12.5,12.539999961853027,12.34000015258789,12.34000015258789,221337.0 +2019-02-19,12.34000015258789,12.399999618530273,12.239999771118164,12.279999732971191,151358.0 +2019-02-20,12.279999732971191,12.300000190734863,12.199999809265137,12.279999732971191,177324.0 +2019-02-21,12.420000076293945,12.420000076293945,12.260000228881836,12.380000114440918,211358.0 +2019-02-24,12.34000015258789,12.34000015258789,12.220000267028809,12.239999771118164,290829.0 +2019-02-25,12.220000267028809,12.239999771118164,12.119999885559082,12.140000343322754,113253.0 +2019-02-26,12.199999809265137,12.199999809265137,12.020000457763672,12.079999923706055,229698.0 +2019-02-27,12.039999961853027,12.039999961853027,11.800000190734863,11.899999618530273,457144.0 +2019-02-28,11.899999618530273,11.899999618530273,11.800000190734863,11.819999694824219,209044.0 +2019-03-03,11.880000114440918,11.979999542236328,11.84000015258789,11.920000076293945,328052.0 +2019-03-04,11.979999542236328,11.979999542236328,11.880000114440918,11.9399995803833,209480.0 +2019-03-05,11.960000038146973,11.979999542236328,11.899999618530273,11.9399995803833,258061.0 +2019-03-06,11.899999618530273,11.960000038146973,11.859999656677246,11.880000114440918,241570.0 +2019-03-07,11.880000114440918,11.880000114440918,11.819999694824219,11.859999656677246,267506.0 +2019-03-10,11.859999656677246,11.979999542236328,11.859999656677246,11.899999618530273,168445.0 +2019-03-11,11.880000114440918,11.920000076293945,11.800000190734863,11.800000190734863,260658.0 +2019-03-12,11.84000015258789,11.9399995803833,11.699999809265137,11.779999732971191,353762.0 +2019-03-13,11.760000228881836,11.800000190734863,11.65999984741211,11.65999984741211,376212.0 +2019-03-14,11.720000267028809,11.800000190734863,11.720000267028809,11.779999732971191,191211.0 +2019-03-17,11.819999694824219,12.100000381469727,11.819999694824219,11.920000076293945,545540.0 +2019-03-18,11.920000076293945,11.9399995803833,11.859999656677246,11.920000076293945,287866.0 +2019-03-19,11.960000038146973,12.100000381469727,11.960000038146973,12.0,383009.0 +2019-03-20,12.0,12.399999618530273,12.0,12.380000114440918,860926.0 +2019-03-21,12.359999656677246,12.399999618530273,12.199999809265137,12.239999771118164,604516.0 +2019-03-24,12.15999984741211,12.5600004196167,12.15999984741211,12.199999809265137,694942.0 +2019-03-25,12.199999809265137,12.300000190734863,12.0,12.100000381469727,487622.0 +2019-03-26,12.100000381469727,12.15999984741211,12.079999923706055,12.100000381469727,165338.0 +2019-03-27,12.079999923706055,12.15999984741211,12.0600004196167,12.100000381469727,132292.0 +2019-03-28,12.100000381469727,12.119999885559082,12.039999961853027,12.0600004196167,140483.0 +2019-03-31,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0 +2019-04-01,12.0,12.039999961853027,11.979999542236328,12.039999961853027,101418.0 +2019-04-02,12.039999961853027,12.0600004196167,11.979999542236328,12.0,111784.0 +2019-04-03,12.0,12.039999961853027,11.979999542236328,12.039999961853027,181534.0 +2019-04-04,12.0,12.079999923706055,12.0,12.079999923706055,106561.0 +2019-04-07,12.020000457763672,12.140000343322754,12.0,12.100000381469727,143892.0 +2019-04-08,12.140000343322754,12.199999809265137,12.039999961853027,12.15999984741211,248058.0 +2019-04-09,12.15999984741211,12.180000305175781,12.119999885559082,12.140000343322754,110459.0 +2019-04-10,12.180000305175781,12.359999656677246,12.180000305175781,12.34000015258789,463665.0 +2019-04-11,12.34000015258789,12.359999656677246,12.220000267028809,12.260000228881836,217690.0 +2019-04-14,12.260000228881836,12.260000228881836,12.220000267028809,12.260000228881836,106294.0 +2019-04-15,12.260000228881836,12.5600004196167,12.239999771118164,12.479999542236328,506794.0 +2019-04-16,12.579999923706055,12.680000305175781,12.420000076293945,12.5600004196167,780609.0 +2019-04-17,12.5,12.5,12.359999656677246,12.380000114440918,290298.0 +2019-04-18,12.399999618530273,12.4399995803833,12.34000015258789,12.4399995803833,87088.0 +2019-04-21,12.34000015258789,12.460000038146973,12.34000015258789,12.4399995803833,94669.0 +2019-04-22,12.4399995803833,12.4399995803833,12.319999694824219,12.380000114440918,186864.0 +2019-04-23,12.359999656677246,12.380000114440918,12.34000015258789,12.380000114440918,153581.0 +2019-04-24,12.380000114440918,12.65999984741211,12.380000114440918,12.4399995803833,400443.0 +2019-04-25,12.579999923706055,12.899999618530273,12.539999961853027,12.800000190734863,1112958.0 +2019-04-28,12.859999656677246,12.859999656677246,12.600000381469727,12.739999771118164,439996.0 +2019-04-29,12.739999771118164,12.739999771118164,12.5600004196167,12.680000305175781,146023.0 +2019-04-30,12.859999656677246,13.260000228881836,12.859999656677246,13.079999923706055,1360139.0 +2019-05-01,14.079999923706055,14.380000114440918,14.0,14.380000114440918,1012050.0 +2019-05-02,15.199999809265137,15.4399995803833,14.899999618530273,15.0,6028837.0 +2019-05-05,15.0,15.039999961853027,14.619999885559082,14.619999885559082,1137262.0 +2019-05-06,14.100000381469727,14.399999618530273,14.100000381469727,14.199999809265137,1209404.0 +2019-05-07,14.300000190734863,14.979999542236328,14.239999771118164,14.760000228881836,1155312.0 +2019-05-08,14.84000015258789,14.920000076293945,14.5,14.65999984741211,481742.0 +2019-05-09,14.520000457763672,14.819999694824219,14.479999542236328,14.600000381469727,399407.0 +2019-05-12,14.579999923706055,14.579999923706055,14.15999984741211,14.15999984741211,446303.0 +2019-05-13,14.079999923706055,14.300000190734863,13.600000381469727,13.720000267028809,694565.0 +2019-05-14,13.579999923706055,13.979999542236328,12.9399995803833,13.300000190734863,973975.0 +2019-05-15,13.779999732971191,14.039999961853027,13.640000343322754,13.899999618530273,804053.0 +2019-05-16,13.9399995803833,14.0,13.779999732971191,13.960000038146973,595849.0 +2019-05-19,13.899999618530273,14.100000381469727,13.779999732971191,13.800000190734863,476046.0 +2019-05-20,13.779999732971191,13.84000015258789,13.4399995803833,13.699999809265137,531440.0 +2019-05-21,13.84000015258789,13.859999656677246,13.680000305175781,13.800000190734863,190935.0 +2019-05-22,13.800000190734863,13.880000114440918,13.680000305175781,13.720000267028809,283475.0 +2019-05-23,13.600000381469727,13.619999885559082,13.380000114440918,13.600000381469727,284825.0 +2019-05-26,13.5600004196167,13.600000381469727,13.380000114440918,13.539999961853027,169186.0 +2019-05-27,13.4399995803833,13.539999961853027,13.199999809265137,13.539999961853027,91194.0 +2019-05-28,13.539999961853027,13.859999656677246,13.539999961853027,13.800000190734863,293049.0 +2019-05-29,13.819999694824219,14.020000457763672,13.800000190734863,13.880000114440918,366003.0 +2019-05-30,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0 +2019-06-02,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0 +2019-06-03,13.84000015258789,14.15999984741211,13.84000015258789,14.15999984741211,306430.0 +2019-06-04,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0 +2019-06-05,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0 +2019-06-06,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0 +2019-06-09,14.15999984741211,14.520000457763672,14.15999984741211,14.420000076293945,480076.0 +2019-06-10,14.34000015258789,14.619999885559082,14.34000015258789,14.359999656677246,453182.0 +2019-06-11,14.300000190734863,14.539999961853027,14.079999923706055,14.300000190734863,627358.0 +2019-06-12,14.300000190734863,14.319999694824219,14.039999961853027,14.100000381469727,291252.0 +2019-06-13,14.0,14.0,13.779999732971191,13.899999618530273,637605.0 +2019-06-16,14.0,14.079999923706055,13.859999656677246,13.899999618530273,244525.0 +2019-06-17,13.899999618530273,14.319999694824219,13.899999618530273,14.300000190734863,671534.0 +2019-06-18,14.300000190734863,14.300000190734863,14.100000381469727,14.300000190734863,524498.0 +2019-06-19,14.359999656677246,14.739999771118164,14.199999809265137,14.399999618530273,1063649.0 +2019-06-20,14.399999618530273,14.5,14.239999771118164,14.359999656677246,360047.0 +2019-06-23,14.34000015258789,14.34000015258789,14.15999984741211,14.239999771118164,189919.0 +2019-06-24,14.359999656677246,14.359999656677246,14.199999809265137,14.220000267028809,254352.0 +2019-06-25,14.260000228881836,14.380000114440918,14.220000267028809,14.380000114440918,374621.0 +2019-06-26,14.399999618530273,14.460000038146973,14.239999771118164,14.399999618530273,273840.0 +2019-06-27,14.460000038146973,14.5600004196167,14.4399995803833,14.520000457763672,250560.0 +2019-06-30,14.5600004196167,14.920000076293945,14.539999961853027,14.920000076293945,383000.0 +2019-07-01,14.9399995803833,15.359999656677246,14.9399995803833,15.100000381469727,1161191.0 +2019-07-02,15.100000381469727,15.220000267028809,14.9399995803833,14.979999542236328,508391.0 +2019-07-03,14.920000076293945,15.260000228881836,14.920000076293945,15.0600004196167,434112.0 +2019-07-04,15.140000343322754,15.260000228881836,15.140000343322754,15.220000267028809,579778.0 +2019-07-07,15.300000190734863,15.5,15.199999809265137,15.399999618530273,1403494.0 +2019-07-08,15.479999542236328,15.699999809265137,15.479999542236328,15.479999542236328,1814134.0 +2019-07-09,15.5,15.65999984741211,15.300000190734863,15.380000114440918,928336.0 +2019-07-10,15.420000076293945,15.520000457763672,15.399999618530273,15.4399995803833,668621.0 +2019-07-11,15.5,15.859999656677246,15.4399995803833,15.760000228881836,1220211.0 +2019-07-14,15.699999809265137,15.720000267028809,15.5600004196167,15.579999923706055,341883.0 +2019-07-15,15.600000381469727,15.760000228881836,15.479999542236328,15.760000228881836,357836.0 +2019-07-16,15.779999732971191,16.260000228881836,15.739999771118164,16.239999771118164,1111157.0 +2019-07-17,16.239999771118164,16.260000228881836,16.040000915527344,16.079999923706055,507506.0 +2019-07-18,16.059999465942383,16.100000381469727,15.899999618530273,15.899999618530273,367512.0 +2019-07-21,15.420000076293945,15.65999984741211,14.699999809265137,15.300000190734863,1529820.0 +2019-07-22,15.199999809265137,15.819999694824219,15.199999809265137,15.680000305175781,805304.0 +2019-07-23,15.699999809265137,15.779999732971191,15.260000228881836,15.300000190734863,441050.0 +2019-07-24,15.239999771118164,16.34000015258789,15.239999771118164,16.1200008392334,1130849.0 +2019-07-25,16.200000762939453,16.459999084472656,15.899999618530273,16.280000686645508,1139256.0 +2019-07-28,16.100000381469727,16.440000534057617,16.100000381469727,16.239999771118164,486646.0 +2019-07-29,16.239999771118164,16.239999771118164,15.819999694824219,15.920000076293945,487035.0 +2019-07-30,16.040000915527344,16.719999313354492,15.979999542236328,16.31999969482422,1718102.0 +2019-07-31,16.399999618530273,16.600000381469727,16.260000228881836,16.34000015258789,499297.0 +2019-08-01,16.299999237060547,16.34000015258789,16.100000381469727,16.280000686645508,547387.0 +2019-08-04,16.200000762939453,16.600000381469727,16.100000381469727,16.520000457763672,859474.0 +2019-08-05,16.5,16.639999389648438,16.420000076293945,16.600000381469727,445738.0 +2019-08-06,16.479999542236328,16.639999389648438,16.299999237060547,16.420000076293945,509005.0 +2019-08-07,16.399999618530273,16.440000534057617,16.260000228881836,16.260000228881836,411502.0 +2019-08-08,16.200000762939453,16.299999237060547,16.100000381469727,16.200000762939453,244405.0 +2019-08-11,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-08-12,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-08-13,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-08-14,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-08-15,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0 +2019-08-18,16.239999771118164,16.360000610351562,15.899999618530273,16.360000610351562,872805.0 +2019-08-19,16.360000610351562,16.780000686645508,16.360000610351562,16.600000381469727,1119623.0 +2019-08-20,16.700000762939453,16.940000534057617,16.68000030517578,16.700000762939453,1005291.0 +2019-08-21,16.780000686645508,16.84000015258789,16.600000381469727,16.65999984741211,321933.0 +2019-08-22,16.6200008392334,16.760000228881836,16.440000534057617,16.760000228881836,344630.0 +2019-08-25,16.700000762939453,16.700000762939453,16.3799991607666,16.440000534057617,348102.0 +2019-08-26,16.399999618530273,16.540000915527344,16.239999771118164,16.540000915527344,530449.0 +2019-08-27,16.600000381469727,16.600000381469727,16.100000381469727,16.100000381469727,335834.0 +2019-08-28,16.100000381469727,16.8799991607666,16.100000381469727,16.760000228881836,1056971.0 +2019-08-29,16.81999969482422,17.18000030517578,16.6200008392334,16.760000228881836,2067487.0 +2019-09-01,16.600000381469727,16.600000381469727,16.3799991607666,16.579999923706055,421131.0 +2019-09-02,16.579999923706055,16.899999618530273,16.579999923706055,16.899999618530273,560006.0 +2019-09-03,16.799999237060547,17.139999389648438,16.780000686645508,16.940000534057617,509218.0 +2019-09-04,16.899999618530273,17.100000381469727,16.899999618530273,17.059999465942383,276793.0 +2019-09-05,17.059999465942383,17.459999084472656,16.920000076293945,17.200000762939453,664745.0 +2019-09-08,17.3799991607666,17.600000381469727,17.31999969482422,17.5,429616.0 +2019-09-09,17.5,17.559999465942383,17.34000015258789,17.34000015258789,335487.0 +2019-09-10,17.399999618530273,17.399999618530273,16.899999618530273,16.899999618530273,345298.0 +2019-09-11,16.8799991607666,16.8799991607666,16.299999237060547,16.520000457763672,339040.0 +2019-09-12,16.459999084472656,16.700000762939453,16.459999084472656,16.6200008392334,233170.0 +2019-09-15,16.100000381469727,16.700000762939453,16.0,16.700000762939453,284842.0 +2019-09-16,16.719999313354492,17.020000457763672,16.5,16.6200008392334,463705.0 +2019-09-17,16.540000915527344,16.700000762939453,16.200000762939453,16.459999084472656,315383.0 +2019-09-18,16.559999465942383,16.559999465942383,16.399999618530273,16.399999618530273,189889.0 +2019-09-19,16.34000015258789,16.34000015258789,16.020000457763672,16.219999313354492,412120.0 +2019-09-22,16.239999771118164,16.799999237060547,16.1200008392334,16.65999984741211,416737.0 +2019-09-24,16.65999984741211,17.079999923706055,16.65999984741211,17.0,540108.0 +2019-09-25,17.0,17.299999237060547,16.860000610351562,16.860000610351562,538083.0 +2019-09-26,17.200000762939453,17.200000762939453,16.860000610351562,17.0,391824.0 +2019-09-29,17.079999923706055,17.18000030517578,16.899999618530273,17.0,389832.0 +2019-09-30,17.100000381469727,17.299999237060547,17.0,17.260000228881836,750336.0 +2019-10-01,17.280000686645508,17.559999465942383,17.200000762939453,17.280000686645508,690373.0 +2019-10-02,17.200000762939453,17.260000228881836,17.100000381469727,17.1200008392334,135119.0 +2019-10-03,17.059999465942383,17.059999465942383,16.8799991607666,16.979999542236328,254969.0 +2019-10-06,17.1200008392334,17.440000534057617,17.1200008392334,17.399999618530273,464870.0 +2019-10-07,17.399999618530273,17.459999084472656,17.0,17.34000015258789,286897.0 +2019-10-08,17.260000228881836,17.260000228881836,17.0,17.200000762939453,219898.0 +2019-10-09,17.200000762939453,17.3799991607666,17.100000381469727,17.280000686645508,298404.0 +2019-10-10,17.399999618530273,17.440000534057617,17.31999969482422,17.3799991607666,286244.0 +2019-10-13,17.299999237060547,17.600000381469727,17.299999237060547,17.5,384695.0 +2019-10-14,17.399999618530273,17.579999923706055,17.399999618530273,17.479999542236328,254220.0 +2019-10-15,17.34000015258789,17.360000610351562,17.0,17.280000686645508,284310.0 +2019-10-16,17.040000915527344,17.280000686645508,17.040000915527344,17.1200008392334,339625.0 +2019-10-17,17.1200008392334,17.3799991607666,17.1200008392334,17.3799991607666,117562.0 +2019-10-20,17.520000457763672,17.600000381469727,17.459999084472656,17.540000915527344,199044.0 +2019-10-21,17.540000915527344,17.579999923706055,17.3799991607666,17.5,124870.0 +2019-10-22,17.440000534057617,17.5,17.260000228881836,17.5,154606.0 +2019-10-23,17.559999465942383,18.0,17.559999465942383,17.979999542236328,564266.0 +2019-10-24,17.780000686645508,18.1200008392334,17.780000686645508,18.1200008392334,489820.0 +2019-10-27,18.100000381469727,18.479999542236328,18.040000915527344,18.479999542236328,316263.0 +2019-10-28,18.5,18.760000228881836,18.440000534057617,18.760000228881836,520819.0 +2019-10-29,18.479999542236328,18.520000457763672,18.0,18.5,439751.0 +2019-10-30,18.540000915527344,18.559999465942383,18.299999237060547,18.479999542236328,216428.0 +2019-10-31,18.360000610351562,18.399999618530273,18.200000762939453,18.299999237060547,133493.0 +2019-11-03,17.899999618530273,18.200000762939453,17.760000228881836,17.760000228881836,170939.0 +2019-11-04,17.600000381469727,18.139999389648438,17.600000381469727,18.139999389648438,253237.0 +2019-11-05,18.139999389648438,18.639999389648438,18.139999389648438,18.399999618530273,497022.0 +2019-11-06,18.860000610351562,18.899999618530273,18.0,18.020000457763672,1057676.0 +2019-11-07,18.020000457763672,18.100000381469727,17.639999389648438,17.639999389648438,457697.0 +2019-11-10,17.639999389648438,17.959999084472656,17.600000381469727,17.739999771118164,296085.0 +2019-11-11,17.700000762939453,17.8799991607666,17.600000381469727,17.700000762939453,291599.0 +2019-11-12,17.760000228881836,18.299999237060547,17.760000228881836,18.299999237060547,811650.0 +2019-11-13,18.399999618530273,18.399999618530273,18.059999465942383,18.15999984741211,340588.0 +2019-11-14,18.100000381469727,18.15999984741211,18.0,18.15999984741211,140017.0 +2019-11-17,18.15999984741211,18.15999984741211,18.020000457763672,18.040000915527344,90928.0 +2019-11-18,18.0,18.139999389648438,18.0,18.100000381469727,213692.0 +2019-11-19,18.15999984741211,18.399999618530273,18.100000381469727,18.360000610351562,609608.0 +2019-11-20,18.360000610351562,18.420000076293945,18.280000686645508,18.299999237060547,130850.0 +2019-11-21,18.299999237060547,18.299999237060547,18.100000381469727,18.100000381469727,189586.0 +2019-11-24,18.200000762939453,18.200000762939453,17.799999237060547,17.899999618530273,164053.0 +2019-11-25,17.899999618530273,18.0,17.799999237060547,18.0,163395.0 +2019-11-26,17.860000610351562,17.979999542236328,17.84000015258789,17.959999084472656,82307.0 +2019-11-27,17.899999618530273,18.079999923706055,17.899999618530273,18.0,99516.0 +2019-11-28,18.079999923706055,18.079999923706055,17.84000015258789,18.040000915527344,63038.0 +2019-12-01,18.139999389648438,18.139999389648438,17.979999542236328,18.100000381469727,46195.0 +2019-12-02,18.059999465942383,18.059999465942383,17.979999542236328,18.040000915527344,35515.0 +2019-12-03,18.100000381469727,18.459999084472656,18.100000381469727,18.420000076293945,300133.0 +2019-12-04,18.459999084472656,19.15999984741211,18.459999084472656,19.040000915527344,939782.0 +2019-12-05,19.200000762939453,19.940000534057617,19.139999389648438,19.81999969482422,971902.0 +2019-12-08,19.899999618530273,20.440000534057617,19.899999618530273,20.399999618530273,682995.0 +2019-12-09,20.299999237060547,21.360000610351562,20.299999237060547,20.700000762939453,1231163.0 +2019-12-10,20.700000762939453,21.299999237060547,20.479999542236328,20.899999618530273,431383.0 +2019-12-11,20.920000076293945,21.299999237060547,20.920000076293945,21.299999237060547,567451.0 +2019-12-12,21.299999237060547,21.31999969482422,20.739999771118164,20.81999969482422,494239.0 +2019-12-15,20.700000762939453,21.020000457763672,20.700000762939453,21.0,324300.0 +2019-12-16,21.040000915527344,21.739999771118164,21.0,21.5,540963.0 +2019-12-17,21.459999084472656,21.579999923706055,21.399999618530273,21.5,264859.0 +2019-12-18,21.5,21.700000762939453,21.399999618530273,21.579999923706055,465752.0 +2019-12-19,21.520000457763672,21.520000457763672,20.940000534057617,21.139999389648438,1014991.0 +2019-12-22,21.139999389648438,21.200000762939453,20.639999389648438,20.799999237060547,781306.0 +2019-12-23,20.799999237060547,21.020000457763672,20.6200008392334,20.959999084472656,586406.0 +2019-12-24,20.959999084472656,20.959999084472656,20.5,20.600000381469727,567676.0 +2019-12-25,20.6200008392334,20.940000534057617,20.440000534057617,20.940000534057617,528623.0 +2019-12-26,20.940000534057617,21.260000228881836,20.8799991607666,21.079999923706055,549659.0 +2019-12-29,21.100000381469727,22.959999084472656,21.100000381469727,22.899999618530273,2354685.0 +2019-12-30,22.8799991607666,22.8799991607666,22.219999313354492,22.360000610351562,1440322.0 +2019-12-31,22.3799991607666,22.5,21.899999618530273,22.100000381469727,633456.0 +2020-01-01,22.0,22.239999771118164,21.920000076293945,22.0,397106.0 +2020-01-02,22.0,22.18000030517578,21.799999237060547,21.8799991607666,303680.0 +2020-01-05,21.719999313354492,21.780000686645508,21.0,21.0,589462.0 +2020-01-06,20.899999618530273,21.139999389648438,20.399999618530273,20.799999237060547,467156.0 +2020-01-07,20.799999237060547,21.100000381469727,20.700000762939453,20.799999237060547,415371.0 +2020-01-08,20.219999313354492,20.81999969482422,20.219999313354492,20.700000762939453,403329.0 +2020-01-09,21.200000762939453,22.760000228881836,21.200000762939453,22.5,2105848.0 +2020-01-12,22.760000228881836,24.3799991607666,22.520000457763672,24.0,1586815.0 +2020-01-13,24.0,24.100000381469727,23.540000915527344,23.68000030517578,725868.0 +2020-01-14,23.760000228881836,24.559999465942383,23.760000228881836,24.219999313354492,974648.0 +2020-01-15,24.260000228881836,25.5,24.040000915527344,25.350000381469727,1024903.0 +2020-01-16,25.299999237060547,26.100000381469727,24.979999542236328,25.200000762939453,1359883.0 +2020-01-19,24.84000015258789,25.649999618530273,24.84000015258789,25.299999237060547,549892.0 +2020-01-20,25.25,26.0,25.25,25.799999237060547,518260.0 +2020-01-21,25.799999237060547,26.899999618530273,25.5,26.600000381469727,916959.0 +2020-01-22,26.600000381469727,28.0,26.450000762939453,28.0,1562813.0 +2020-01-23,28.100000381469727,29.799999237060547,27.899999618530273,29.399999618530273,1763426.0 +2020-01-26,29.549999237060547,30.0,28.899999618530273,29.649999618530273,1147789.0 +2020-01-27,29.799999237060547,29.799999237060547,28.700000762939453,28.950000762939453,956928.0 +2020-01-28,28.950000762939453,29.100000381469727,28.100000381469727,28.100000381469727,704930.0 +2020-01-29,28.450000762939453,28.899999618530273,28.399999618530273,28.649999618530273,461492.0 +2020-01-30,28.399999618530273,29.0,28.200000762939453,29.0,935415.0 +2020-02-02,28.799999237060547,31.899999618530273,28.5,31.899999618530273,1764539.0 +2020-02-03,32.0,32.599998474121094,30.299999237060547,30.700000762939453,2584930.0 +2020-02-04,31.0,31.299999237060547,28.200000762939453,28.899999618530273,1918887.0 +2020-02-05,29.100000381469727,29.600000381469727,28.600000381469727,28.899999618530273,1087501.0 +2020-02-06,29.200000762939453,29.200000762939453,28.5,29.0,787861.0 +2020-02-09,29.0,29.0,26.950000762939453,27.600000381469727,981872.0 +2020-02-10,27.799999237060547,29.049999237060547,27.100000381469727,28.350000381469727,991383.0 +2020-02-11,28.700000762939453,28.799999237060547,27.950000762939453,28.299999237060547,595250.0 +2020-02-12,28.450000762939453,28.649999618530273,27.600000381469727,27.799999237060547,536789.0 +2020-02-13,27.899999618530273,28.0,26.5,27.299999237060547,733940.0 +2020-02-16,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2020-02-17,26.75,27.149999618530273,26.75,26.899999618530273,294574.0 +2020-02-18,26.950000762939453,26.950000762939453,26.299999237060547,26.5,456519.0 +2020-02-19,26.5,27.149999618530273,26.5,27.049999237060547,667627.0 +2020-02-20,27.25,28.850000381469727,27.25,28.200000762939453,1531632.0 +2020-02-23,28.25,28.75,27.899999618530273,28.450000762939453,511132.0 +2020-02-24,28.450000762939453,28.450000762939453,27.75,27.899999618530273,553051.0 +2020-02-25,27.899999618530273,28.049999237060547,27.100000381469727,27.649999618530273,382537.0 +2020-02-26,27.799999237060547,27.850000381469727,25.649999618530273,26.200000762939453,1660281.0 +2020-02-27,25.700000762939453,25.75,24.18000030517578,24.420000076293945,1803066.0 +2020-03-01,21.979999542236328,23.100000381469727,21.979999542236328,23.0,2640494.0 +2020-03-02,23.799999237060547,24.0,22.799999237060547,23.059999465942383,1584294.0 +2020-03-03,23.239999771118164,25.100000381469727,23.239999771118164,24.600000381469727,1223218.0 +2020-03-04,24.200000762939453,25.299999237060547,23.799999237060547,25.0,1173793.0 +2020-03-05,25.399999618530273,25.549999237060547,24.420000076293945,24.420000076293945,706475.0 +2020-03-08,22.5,22.5,21.979999542236328,21.979999542236328,1698009.0 +2020-03-09,19.799999237060547,20.200000762939453,19.799999237060547,19.799999237060547,1627400.0 +2020-03-10,20.700000762939453,21.040000915527344,19.200000762939453,20.700000762939453,4661416.0 +2020-03-11,20.68000030517578,20.68000030517578,18.639999389648438,18.639999389648438,3505430.0 +2020-03-12,16.780000686645508,17.280000686645508,16.780000686645508,16.780000686645508,4653870.0 +2020-03-15,17.399999618530273,17.399999618530273,15.819999694824219,15.899999618530273,2486688.0 +2020-03-16,15.220000267028809,15.479999542236328,14.319999694824219,14.319999694824219,3377732.0 +2020-03-17,14.279999732971191,14.899999618530273,13.819999694824219,14.699999809265137,3504077.0 +2020-03-18,14.359999656677246,15.399999618530273,14.359999656677246,14.979999542236328,2291907.0 +2020-03-19,14.600000381469727,15.34000015258789,14.600000381469727,15.140000343322754,2220495.0 +2020-03-22,15.020000457763672,15.180000305175781,14.399999618530273,14.5600004196167,1745234.0 +2020-03-23,14.520000457763672,14.579999923706055,13.539999961853027,13.699999809265137,2083271.0 +2020-03-24,14.220000267028809,14.5,14.0,14.5,2355351.0 +2020-03-25,15.100000381469727,15.859999656677246,14.279999732971191,14.600000381469727,5984227.0 +2020-03-26,14.899999618530273,16.059999465942383,14.84000015258789,16.059999465942383,3071122.0 +2020-03-29,16.0,17.65999984741211,15.800000190734863,17.65999984741211,5591570.0 +2020-03-30,18.479999542236328,18.540000915527344,17.760000228881836,17.8799991607666,5616995.0 +2020-03-31,17.799999237060547,18.299999237060547,17.799999237060547,18.0,2648193.0 +2020-04-01,18.0,18.020000457763672,17.639999389648438,17.719999313354492,1489386.0 +2020-04-02,17.780000686645508,18.5,17.760000228881836,18.0,4971970.0 +2020-04-05,18.299999237060547,18.399999618530273,17.8799991607666,17.899999618530273,2815770.0 +2020-04-06,18.0,18.1200008392334,17.81999969482422,18.020000457763672,1324494.0 +2020-04-07,17.899999618530273,18.100000381469727,17.799999237060547,18.0,1912431.0 +2020-04-08,18.020000457763672,18.040000915527344,17.600000381469727,17.600000381469727,1515891.0 +2020-04-09,18.0,18.959999084472656,18.0,18.459999084472656,4728693.0 +2020-04-12,18.700000762939453,18.700000762939453,18.0,18.059999465942383,2144854.0 +2020-04-13,18.299999237060547,18.3799991607666,18.020000457763672,18.079999923706055,1379101.0 +2020-04-14,18.139999389648438,18.8799991607666,18.100000381469727,18.6200008392334,2756849.0 +2020-04-15,18.65999984741211,18.65999984741211,17.959999084472656,18.020000457763672,1524893.0 +2020-04-16,17.899999618530273,17.920000076293945,17.639999389648438,17.700000762939453,1208680.0 +2020-04-19,17.799999237060547,18.18000030517578,17.739999771118164,17.959999084472656,1355388.0 +2020-04-20,17.700000762939453,17.799999237060547,17.540000915527344,17.719999313354492,972288.0 +2020-04-21,17.239999771118164,17.479999542236328,17.0,17.1200008392334,1290719.0 +2020-04-22,17.100000381469727,17.399999618530273,16.979999542236328,17.3799991607666,1593134.0 +2020-04-23,18.399999618530273,18.5,17.84000015258789,17.899999618530273,3494644.0 +2020-04-26,18.399999618530273,19.040000915527344,18.100000381469727,18.940000534057617,3367533.0 +2020-04-27,18.959999084472656,19.8799991607666,18.780000686645508,19.200000762939453,3266616.0 +2020-04-28,19.100000381469727,19.5,19.0,19.420000076293945,1687583.0 +2020-04-29,19.940000534057617,20.15999984741211,19.639999389648438,19.899999618530273,2338666.0 +2020-04-30,20.200000762939453,20.860000610351562,20.1200008392334,20.68000030517578,1741383.0 +2020-05-03,18.920000076293945,19.280000686645508,18.6200008392334,18.6200008392334,1631796.0 +2020-05-04,17.020000457763672,17.920000076293945,17.0,17.459999084472656,4674543.0 +2020-05-05,18.0,18.18000030517578,17.760000228881836,18.0,2335128.0 +2020-05-06,18.219999313354492,18.34000015258789,17.739999771118164,17.799999237060547,1485781.0 +2020-05-07,17.739999771118164,18.440000534057617,17.6200008392334,18.299999237060547,2406158.0 +2020-05-10,18.520000457763672,18.700000762939453,18.15999984741211,18.18000030517578,946417.0 +2020-05-11,16.899999618530273,17.600000381469727,16.700000762939453,17.540000915527344,1349252.0 +2020-05-12,17.639999389648438,18.139999389648438,17.5,18.0,989785.0 +2020-05-13,18.059999465942383,18.31999969482422,18.020000457763672,18.079999923706055,896705.0 +2020-05-14,18.18000030517578,18.18000030517578,17.860000610351562,17.899999618530273,731731.0 +2020-05-17,18.15999984741211,18.15999984741211,17.780000686645508,17.8799991607666,1047148.0 +2020-05-18,17.959999084472656,18.040000915527344,17.860000610351562,17.920000076293945,889025.0 +2020-05-19,18.100000381469727,18.260000228881836,17.959999084472656,18.139999389648438,1215634.0 +2020-05-20,18.15999984741211,18.219999313354492,18.0,18.0,866210.0 +2020-05-21,18.100000381469727,18.299999237060547,18.0,18.280000686645508,1238517.0 +2020-05-31,18.84000015258789,18.899999618530273,18.440000534057617,18.639999389648438,1615241.0 +2020-06-01,18.68000030517578,18.860000610351562,18.479999542236328,18.700000762939453,1084872.0 +2020-06-02,18.799999237060547,19.139999389648438,18.760000228881836,18.760000228881836,1488653.0 +2020-06-03,18.81999969482422,18.979999542236328,18.600000381469727,18.639999389648438,1123209.0 +2020-06-04,18.579999923706055,18.600000381469727,18.299999237060547,18.5,780051.0 +2020-06-07,18.559999465942383,18.780000686645508,18.5,18.579999923706055,989777.0 +2020-06-08,18.600000381469727,18.8799991607666,18.5,18.719999313354492,863214.0 +2020-06-09,18.799999237060547,18.920000076293945,18.6200008392334,18.780000686645508,1328455.0 +2020-06-10,18.719999313354492,19.639999389648438,18.700000762939453,19.579999923706055,4431905.0 +2020-06-11,19.65999984741211,19.920000076293945,19.5,19.540000915527344,2565455.0 +2020-06-14,19.34000015258789,19.540000915527344,19.18000030517578,19.219999313354492,1273307.0 +2020-06-15,19.1200008392334,19.5,18.739999771118164,19.360000610351562,1930855.0 +2020-06-16,19.440000534057617,20.200000762939453,19.420000076293945,19.799999237060547,2896503.0 +2020-06-17,19.860000610351562,19.940000534057617,19.540000915527344,19.600000381469727,1249008.0 +2020-06-18,19.600000381469727,19.81999969482422,19.5,19.540000915527344,732301.0 +2020-06-21,19.65999984741211,20.0,19.600000381469727,19.700000762939453,1264524.0 +2020-06-22,19.68000030517578,20.18000030517578,19.559999465942383,19.81999969482422,2437753.0 +2020-06-23,19.84000015258789,20.100000381469727,19.81999969482422,20.0,917826.0 +2020-06-24,20.040000915527344,20.799999237060547,19.979999542236328,20.34000015258789,2436248.0 +2020-06-25,20.200000762939453,20.520000457763672,20.059999465942383,20.200000762939453,1844066.0 +2020-06-28,20.260000228881836,20.68000030517578,20.239999771118164,20.68000030517578,1495357.0 +2020-06-29,20.899999618530273,22.739999771118164,20.899999618530273,22.739999771118164,6649044.0 +2020-06-30,23.0,24.0,22.139999389648438,22.200000762939453,6174124.0 +2020-07-01,22.0,22.200000762939453,21.5,21.860000610351562,3981067.0 +2020-07-02,22.0,22.399999618530273,22.0,22.1200008392334,2222488.0 +2020-07-05,22.3799991607666,23.020000457763672,22.31999969482422,22.959999084472656,2631514.0 +2020-07-06,23.139999389648438,23.5,22.700000762939453,22.899999618530273,2745182.0 +2020-07-07,22.979999542236328,23.040000915527344,22.6200008392334,22.84000015258789,1040325.0 +2020-07-08,22.760000228881836,22.959999084472656,22.520000457763672,22.799999237060547,1093742.0 +2020-07-09,23.200000762939453,23.399999618530273,22.799999237060547,22.959999084472656,2855145.0 +2020-07-12,22.920000076293945,23.1200008392334,22.84000015258789,22.860000610351562,602577.0 +2020-07-13,22.84000015258789,23.0,22.6200008392334,22.799999237060547,976705.0 +2020-07-14,22.799999237060547,22.799999237060547,22.260000228881836,22.559999465942383,1056235.0 +2020-07-15,22.68000030517578,22.959999084472656,22.540000915527344,22.899999618530273,1011557.0 +2020-07-16,23.0,23.18000030517578,22.899999618530273,22.920000076293945,1099477.0 +2020-07-19,22.860000610351562,23.059999465942383,22.799999237060547,23.0,897314.0 +2020-07-20,22.799999237060547,22.959999084472656,21.440000534057617,22.219999313354492,1750145.0 +2020-07-21,22.219999313354492,22.700000762939453,22.219999313354492,22.6200008392334,1192703.0 +2020-07-22,22.65999984741211,22.719999313354492,22.540000915527344,22.6200008392334,620372.0 +2020-07-23,22.65999984741211,22.920000076293945,22.559999465942383,22.700000762939453,710413.0 +2020-07-26,22.739999771118164,24.260000228881836,22.68000030517578,24.0,5625613.0 +2020-07-27,24.059999465942383,24.200000762939453,23.399999618530273,23.600000381469727,3141153.0 +2020-07-28,23.559999465942383,23.860000610351562,23.260000228881836,23.6200008392334,1858295.0 +2020-08-05,24.1200008392334,24.18000030517578,23.780000686645508,24.059999465942383,1895107.0 +2020-08-06,24.020000457763672,24.8799991607666,24.0,24.6200008392334,2627826.0 +2020-08-09,24.639999389648438,25.25,24.639999389648438,25.200000762939453,1277864.0 +2020-08-10,25.25,25.399999618530273,24.780000686645508,24.979999542236328,1049744.0 +2020-08-11,24.979999542236328,25.149999618530273,24.6200008392334,24.8799991607666,1312161.0 +2020-08-12,24.899999618530273,25.0,24.420000076293945,24.6200008392334,988799.0 +2020-08-13,24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,0.0 +2020-08-16,24.559999465942383,24.920000076293945,24.31999969482422,24.399999618530273,1491415.0 +2020-08-17,24.3799991607666,24.3799991607666,23.700000762939453,24.1200008392334,2419453.0 +2020-08-18,24.100000381469727,24.280000686645508,23.899999618530273,24.200000762939453,685325.0 +2020-08-19,24.280000686645508,25.0,24.280000686645508,24.579999923706055,2727662.0 +2020-08-20,24.600000381469727,24.860000610351562,24.540000915527344,24.6200008392334,1150526.0 +2020-08-23,24.700000762939453,24.899999618530273,24.639999389648438,24.8799991607666,1161431.0 +2020-08-24,25.0,26.350000381469727,25.0,25.950000762939453,4157991.0 +2020-08-25,26.0,26.450000762939453,25.700000762939453,25.950000762939453,1318951.0 +2020-08-26,25.75,26.149999618530273,25.5,25.75,941133.0 +2020-08-27,25.75,25.850000381469727,25.200000762939453,25.350000381469727,1298044.0 +2020-08-30,25.350000381469727,25.850000381469727,25.25,25.700000762939453,840247.0 +2020-08-31,25.899999618530273,25.950000762939453,25.450000762939453,25.700000762939453,1031744.0 +2020-09-01,25.75,25.799999237060547,25.5,25.549999237060547,677958.0 +2020-09-02,25.549999237060547,26.200000762939453,24.940000534057617,26.200000762939453,1608798.0 +2020-09-03,26.5,26.5,25.850000381469727,26.100000381469727,1576143.0 +2020-09-06,26.0,26.100000381469727,25.75,26.0,683877.0 +2020-09-07,26.0,26.299999237060547,25.850000381469727,26.100000381469727,828450.0 +2020-09-08,26.299999237060547,27.350000381469727,26.299999237060547,26.549999237060547,3579406.0 +2020-09-09,26.200000762939453,26.700000762939453,26.200000762939453,26.549999237060547,963330.0 +2020-09-10,26.649999618530273,26.799999237060547,26.299999237060547,26.450000762939453,1281431.0 +2020-09-13,26.450000762939453,26.5,26.149999618530273,26.5,917535.0 +2020-09-14,26.5,27.100000381469727,26.149999618530273,26.600000381469727,2598999.0 +2020-09-15,26.850000381469727,26.850000381469727,26.25,26.549999237060547,946057.0 +2020-09-16,26.649999618530273,27.25,26.299999237060547,26.399999618530273,4112462.0 +2020-09-17,26.399999618530273,26.700000762939453,26.299999237060547,26.350000381469727,1135185.0 +2020-09-20,26.299999237060547,26.950000762939453,26.25,26.899999618530273,1640658.0 +2020-09-21,27.0,27.049999237060547,26.350000381469727,26.350000381469727,1682180.0 +2020-09-22,26.350000381469727,26.600000381469727,26.25,26.25,751579.0 +2020-09-24,26.600000381469727,27.100000381469727,26.5,26.700000762939453,2487225.0 +2020-09-27,26.899999618530273,28.350000381469727,26.799999237060547,28.299999237060547,3306133.0 +2020-09-28,28.5,28.5,27.700000762939453,27.899999618530273,2152850.0 +2020-09-29,28.149999618530273,28.200000762939453,27.25,27.399999618530273,1461038.0 +2020-09-30,27.299999237060547,27.399999618530273,27.0,27.25,892070.0 +2020-10-01,27.25,27.700000762939453,26.899999618530273,27.149999618530273,1585460.0 +2020-10-04,27.100000381469727,27.799999237060547,26.899999618530273,27.0,1072228.0 +2020-10-05,27.0,27.299999237060547,26.399999618530273,27.299999237060547,857989.0 +2020-10-06,27.399999618530273,27.950000762939453,27.049999237060547,27.700000762939453,1404236.0 +2020-10-07,27.850000381469727,28.100000381469727,27.5,27.600000381469727,1118805.0 +2020-10-08,27.5,27.700000762939453,27.399999618530273,27.450000762939453,678623.0 +2020-10-11,27.600000381469727,27.600000381469727,27.299999237060547,27.299999237060547,832048.0 +2020-10-12,27.350000381469727,27.649999618530273,27.149999618530273,27.600000381469727,613712.0 +2020-10-13,27.600000381469727,27.75,27.5,27.649999618530273,595004.0 +2020-10-14,27.649999618530273,28.0,27.399999618530273,27.850000381469727,1084764.0 +2020-10-15,28.100000381469727,28.5,27.700000762939453,27.850000381469727,1643147.0 +2020-10-18,28.100000381469727,28.350000381469727,27.899999618530273,28.200000762939453,1252225.0 +2020-10-19,28.200000762939453,28.200000762939453,27.75,27.899999618530273,727907.0 +2020-10-20,27.75,27.799999237060547,27.299999237060547,27.600000381469727,802789.0 +2020-10-21,27.5,27.75,27.450000762939453,27.549999237060547,399984.0 +2020-10-22,27.200000762939453,27.450000762939453,26.899999618530273,27.149999618530273,613725.0 +2020-10-25,27.100000381469727,27.149999618530273,24.540000915527344,24.600000381469727,1023105.0 +2020-10-26,25.0,26.200000762939453,24.459999084472656,26.0,1154739.0 +2020-10-27,26.100000381469727,26.100000381469727,25.350000381469727,26.0,718007.0 +2020-10-28,26.0,26.100000381469727,25.25,25.399999618530273,570061.0 +2020-10-29,25.0,26.450000762939453,24.540000915527344,25.149999618530273,4519552.0 +2020-11-01,25.100000381469727,25.350000381469727,24.799999237060547,25.100000381469727,1085563.0 +2020-11-02,25.100000381469727,25.799999237060547,24.979999542236328,25.649999618530273,1769874.0 +2020-11-03,25.75,25.899999618530273,24.979999542236328,25.350000381469727,1140095.0 +2020-11-04,25.5,26.100000381469727,25.350000381469727,25.850000381469727,1696192.0 +2020-11-05,25.850000381469727,25.850000381469727,25.100000381469727,25.350000381469727,820202.0 +2020-11-08,25.399999618530273,26.649999618530273,25.350000381469727,26.649999618530273,1893169.0 +2020-11-09,26.950000762939453,27.25,26.700000762939453,27.25,1312253.0 +2020-11-10,27.5,28.25,27.299999237060547,27.700000762939453,2178108.0 +2020-11-11,27.649999618530273,27.950000762939453,27.399999618530273,27.799999237060547,758636.0 +2020-11-12,27.600000381469727,27.799999237060547,27.549999237060547,27.649999618530273,588791.0 +2020-11-15,27.799999237060547,29.0,27.75,29.0,1659524.0 +2020-11-16,29.049999237060547,29.700000762939453,28.700000762939453,28.899999618530273,1896135.0 +2020-11-17,29.0,31.399999618530273,28.600000381469727,30.5,4007090.0 +2020-11-18,30.5,30.700000762939453,29.899999618530273,29.950000762939453,2068898.0 +2020-11-19,30.0,30.299999237060547,29.700000762939453,30.0,1171619.0 +2020-11-22,30.350000381469727,30.450000762939453,29.600000381469727,29.600000381469727,1028393.0 +2020-11-23,29.75,29.850000381469727,29.049999237060547,29.399999618530273,872985.0 +2020-11-24,29.600000381469727,30.149999618530273,29.299999237060547,29.5,865016.0 +2020-11-25,29.649999618530273,29.850000381469727,29.100000381469727,29.149999618530273,778155.0 +2020-11-26,29.0,30.049999237060547,28.600000381469727,29.399999618530273,1484961.0 +2020-11-29,29.5,29.700000762939453,29.299999237060547,29.399999618530273,675575.0 +2020-11-30,29.399999618530273,29.549999237060547,29.25,29.350000381469727,454697.0 +2020-12-01,29.399999618530273,29.899999618530273,29.299999237060547,29.600000381469727,988604.0 +2020-12-02,29.649999618530273,30.450000762939453,29.549999237060547,30.350000381469727,2231375.0 +2020-12-03,30.5,31.649999618530273,30.200000762939453,30.549999237060547,2131138.0 +2020-12-06,30.75,32.20000076293945,30.649999618530273,30.899999618530273,2906061.0 +2020-12-07,30.799999237060547,31.549999237060547,30.649999618530273,31.299999237060547,1335176.0 +2020-12-08,31.549999237060547,33.150001525878906,31.450000762939453,32.650001525878906,4097925.0 +2020-12-09,32.599998474121094,33.20000076293945,32.25,32.400001525878906,1250027.0 +2020-12-10,32.5,33.45000076293945,32.5,33.099998474121094,1074571.0 +2020-12-13,33.150001525878906,33.150001525878906,31.75,31.850000381469727,1950579.0 +2020-12-14,31.850000381469727,32.400001525878906,31.100000381469727,31.5,1024918.0 +2020-12-15,31.399999618530273,32.099998474121094,31.100000381469727,31.5,862441.0 +2020-12-16,31.700000762939453,31.899999618530273,31.5,31.700000762939453,573599.0 +2020-12-17,31.75,32.04999923706055,31.25,31.450000762939453,860970.0 +2020-12-20,31.799999237060547,31.799999237060547,30.450000762939453,30.899999618530273,760108.0 +2020-12-21,29.899999618530273,30.200000762939453,28.850000381469727,30.0,1344241.0 +2020-12-22,29.899999618530273,30.5,29.899999618530273,30.450000762939453,1261703.0 +2020-12-23,30.5,31.450000762939453,30.100000381469727,31.350000381469727,1812970.0 +2020-12-24,31.450000762939453,31.75,30.700000762939453,31.0,1145822.0 +2020-12-27,31.100000381469727,31.25,30.899999618530273,31.049999237060547,488908.0 +2020-12-28,31.049999237060547,31.399999618530273,30.75,30.899999618530273,551320.0 +2020-12-29,31.0,31.5,30.899999618530273,31.299999237060547,991127.0 +2020-12-30,31.399999618530273,31.600000381469727,31.149999618530273,31.200000762939453,690138.0 +2020-12-31,31.200000762939453,31.950000762939453,31.049999237060547,31.350000381469727,903179.0 +2021-01-03,31.399999618530273,31.399999618530273,30.049999237060547,30.450000762939453,1229178.0 +2021-01-04,30.799999237060547,30.950000762939453,30.450000762939453,30.450000762939453,600302.0 +2021-01-05,30.950000762939453,30.950000762939453,30.299999237060547,30.450000762939453,310993.0 +2021-01-06,30.600000381469727,30.700000762939453,30.450000762939453,30.549999237060547,220356.0 +2021-01-07,30.399999618530273,30.799999237060547,30.399999618530273,30.649999618530273,539692.0 +2021-01-10,30.799999237060547,31.0,30.700000762939453,30.899999618530273,572041.0 +2021-01-11,31.0,32.0,30.899999618530273,31.25,2684660.0 +2021-01-12,31.25,31.25,30.799999237060547,31.0,974168.0 +2021-01-13,30.899999618530273,31.350000381469727,30.799999237060547,31.049999237060547,1082025.0 +2021-01-14,31.0,31.899999618530273,30.899999618530273,31.700000762939453,1668256.0 +2021-01-17,31.75,33.29999923706055,31.649999618530273,32.650001525878906,4313242.0 +2021-01-18,32.900001525878906,33.75,31.700000762939453,32.29999923706055,2993922.0 +2021-01-19,32.54999923706055,32.599998474121094,31.799999237060547,32.04999923706055,948585.0 +2021-01-20,32.099998474121094,32.29999923706055,31.899999618530273,32.20000076293945,466042.0 +2021-01-21,32.400001525878906,32.5,32.0,32.25,612209.0 +2021-01-24,32.25,32.400001525878906,31.5,31.649999618530273,570746.0 +2021-01-25,31.799999237060547,32.099998474121094,31.549999237060547,31.600000381469727,527580.0 +2021-01-26,31.600000381469727,31.600000381469727,31.200000762939453,31.350000381469727,552743.0 +2021-01-27,31.350000381469727,32.099998474121094,31.350000381469727,31.799999237060547,908300.0 +2021-01-28,31.5,31.700000762939453,31.200000762939453,31.600000381469727,480561.0 +2021-01-31,31.549999237060547,31.75,31.0,31.25,955838.0 +2021-02-01,31.25,31.600000381469727,30.799999237060547,30.899999618530273,873801.0 +2021-02-02,31.149999618530273,31.200000762939453,30.299999237060547,30.399999618530273,638756.0 +2021-02-03,30.299999237060547,30.399999618530273,29.649999618530273,30.0,689274.0 +2021-02-04,29.399999618530273,30.100000381469727,29.25,30.0,596978.0 +2021-02-07,30.0,30.5,29.850000381469727,30.25,521882.0 +2021-02-08,30.399999618530273,30.700000762939453,30.299999237060547,30.549999237060547,567085.0 +2021-02-09,30.799999237060547,30.799999237060547,30.450000762939453,30.649999618530273,665709.0 +2021-02-10,30.75,31.0,30.549999237060547,30.75,442305.0 +2021-02-11,30.850000381469727,31.0,30.5,30.600000381469727,278210.0 +2021-02-14,30.799999237060547,30.899999618530273,30.5,30.600000381469727,422966.0 +2021-02-15,30.700000762939453,30.700000762939453,30.100000381469727,30.149999618530273,702046.0 +2021-02-16,30.200000762939453,30.200000762939453,29.649999618530273,30.0,1232059.0 +2021-02-17,30.0,30.200000762939453,29.600000381469727,30.200000762939453,829500.0 +2021-02-18,30.25,30.700000762939453,30.100000381469727,30.399999618530273,1166036.0 +2021-02-21,30.549999237060547,30.600000381469727,30.149999618530273,30.299999237060547,528253.0 +2021-02-22,30.299999237060547,30.299999237060547,29.950000762939453,30.100000381469727,688952.0 +2021-02-23,30.100000381469727,30.25,30.0,30.049999237060547,612768.0 +2021-02-24,30.100000381469727,30.25,29.799999237060547,30.200000762939453,834790.0 +2021-02-25,30.149999618530273,30.25,29.75,29.899999618530273,1515384.0 +2021-02-28,29.649999618530273,30.0,29.5,30.0,751632.0 +2021-03-01,29.950000762939453,30.25,29.700000762939453,29.950000762939453,914211.0 +2021-03-02,30.0,31.0,30.0,30.399999618530273,2039221.0 +2021-03-03,30.700000762939453,31.399999618530273,30.549999237060547,30.75,2216331.0 +2021-03-04,30.75,31.0,30.450000762939453,30.450000762939453,1055581.0 +2021-03-07,30.75,30.75,30.350000381469727,30.450000762939453,778982.0 +2021-03-08,30.350000381469727,31.200000762939453,30.200000762939453,31.100000381469727,2071282.0 +2021-03-09,31.299999237060547,31.350000381469727,30.700000762939453,30.899999618530273,1286621.0 +2021-03-10,30.799999237060547,31.0,30.700000762939453,30.850000381469727,786878.0 +2021-03-11,31.0,31.049999237060547,30.0,30.100000381469727,1985876.0 +2021-03-14,30.25,30.649999618530273,30.049999237060547,30.450000762939453,939855.0 +2021-03-15,30.399999618530273,30.5,30.149999618530273,30.200000762939453,1242706.0 +2021-03-16,30.200000762939453,30.299999237060547,29.899999618530273,30.049999237060547,1669046.0 +2021-03-17,30.0,30.299999237060547,29.899999618530273,30.0,449292.0 +2021-03-18,30.149999618530273,30.299999237060547,29.950000762939453,30.149999618530273,696144.0 +2021-03-21,30.149999618530273,30.350000381469727,30.049999237060547,30.200000762939453,641514.0 +2021-03-22,30.399999618530273,30.5,30.25,30.399999618530273,824267.0 +2021-03-23,30.600000381469727,30.700000762939453,30.200000762939453,30.200000762939453,727476.0 +2021-03-24,30.149999618530273,30.299999237060547,29.950000762939453,30.0,885220.0 +2021-03-25,30.049999237060547,30.049999237060547,29.799999237060547,29.850000381469727,463550.0 +2021-03-28,29.850000381469727,30.049999237060547,29.75,29.899999618530273,267159.0 +2021-03-29,29.899999618530273,30.049999237060547,29.850000381469727,30.049999237060547,312742.0 +2021-03-30,30.049999237060547,30.299999237060547,30.0,30.149999618530273,280375.0 +2021-03-31,30.350000381469727,30.549999237060547,30.149999618530273,30.399999618530273,666279.0 +2021-04-01,30.399999618530273,31.049999237060547,30.399999618530273,30.75,1541499.0 +2021-04-04,30.75,31.700000762939453,30.649999618530273,31.0,2810029.0 +2021-04-05,31.25,31.549999237060547,31.049999237060547,31.200000762939453,1233421.0 +2021-04-06,31.200000762939453,31.200000762939453,30.799999237060547,30.850000381469727,617753.0 +2021-04-07,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0 +2021-04-08,30.399999618530273,30.649999618530273,30.399999618530273,30.549999237060547,309926.0 +2021-04-11,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0 +2021-04-12,30.350000381469727,30.700000762939453,30.350000381469727,30.5,248012.0 +2021-04-13,30.700000762939453,30.700000762939453,30.049999237060547,30.049999237060547,495959.0 +2021-04-14,30.049999237060547,30.450000762939453,30.0,30.299999237060547,335893.0 +2021-04-15,30.399999618530273,30.649999618530273,30.299999237060547,30.649999618530273,361777.0 +2021-04-18,30.649999618530273,31.350000381469727,30.649999618530273,31.200000762939453,955078.0 +2021-04-19,31.299999237060547,32.900001525878906,31.299999237060547,32.599998474121094,4570167.0 +2021-04-20,32.599998474121094,33.150001525878906,31.799999237060547,31.850000381469727,3232575.0 +2021-04-21,31.950000762939453,32.349998474121094,31.700000762939453,31.850000381469727,1251313.0 +2021-04-22,31.850000381469727,32.150001525878906,31.700000762939453,31.899999618530273,633892.0 +2021-04-25,31.899999618530273,32.0,31.549999237060547,31.75,703385.0 +2021-04-26,31.799999237060547,32.95000076293945,31.700000762939453,32.150001525878906,1642766.0 +2021-04-27,32.400001525878906,32.54999923706055,31.850000381469727,31.950000762939453,564715.0 +2021-04-28,32.0,32.29999923706055,31.700000762939453,31.799999237060547,671024.0 +2021-04-29,31.700000762939453,31.700000762939453,30.950000762939453,31.350000381469727,985627.0 +2021-05-02,31.399999618530273,31.5,31.049999237060547,31.149999618530273,336420.0 +2021-05-03,31.049999237060547,31.100000381469727,30.850000381469727,31.0,280483.0 +2021-05-04,31.0,31.100000381469727,30.649999618530273,30.799999237060547,378891.0 +2021-05-05,30.799999237060547,30.950000762939453,30.700000762939453,30.75,158174.0 +2021-05-06,30.75,31.100000381469727,30.5,31.0,405306.0 +2021-05-09,31.049999237060547,31.100000381469727,31.0,31.100000381469727,246037.0 +2021-05-10,31.149999618530273,32.0,31.149999618530273,31.700000762939453,717612.0 +2021-05-17,32.0,32.0,31.200000762939453,31.450000762939453,956056.0 +2021-05-18,31.5,31.950000762939453,31.350000381469727,31.899999618530273,719806.0 +2021-05-19,31.899999618530273,32.349998474121094,31.75,31.899999618530273,905981.0 +2021-05-20,31.899999618530273,32.0,31.75,32.0,454404.0 +2021-05-23,32.0,32.20000076293945,31.850000381469727,31.850000381469727,613858.0 +2021-05-24,31.899999618530273,32.79999923706055,31.899999618530273,32.04999923706055,1746035.0 +2021-05-25,32.25,32.400001525878906,32.0,32.20000076293945,678089.0 +2021-05-26,32.20000076293945,32.5,32.04999923706055,32.400001525878906,656941.0 +2021-05-27,32.54999923706055,33.349998474121094,32.54999923706055,32.900001525878906,2631062.0 +2021-05-30,33.0,33.349998474121094,32.849998474121094,33.04999923706055,1338294.0 +2021-05-31,33.150001525878906,34.099998474121094,33.0,33.5,1888176.0 +2021-06-01,33.75,33.79999923706055,32.70000076293945,32.849998474121094,838904.0 +2021-06-02,32.900001525878906,33.25,32.75,32.849998474121094,696216.0 +2021-06-03,33.0,33.20000076293945,32.849998474121094,33.099998474121094,515054.0 +2021-06-06,33.099998474121094,33.099998474121094,32.650001525878906,32.79999923706055,543139.0 +2021-06-07,32.79999923706055,32.849998474121094,32.54999923706055,32.79999923706055,662982.0 +2021-06-08,32.900001525878906,33.04999923706055,31.75,32.70000076293945,799148.0 +2021-06-09,32.70000076293945,32.849998474121094,32.54999923706055,32.70000076293945,479543.0 +2021-06-10,32.70000076293945,33.20000076293945,32.650001525878906,33.099998474121094,1379829.0 +2021-06-13,33.25,33.900001525878906,33.25,33.900001525878906,1519179.0 +2021-06-14,34.099998474121094,34.5,33.0,33.599998474121094,1956821.0 +2021-06-15,33.900001525878906,33.95000076293945,33.45000076293945,33.599998474121094,519070.0 +2021-06-16,33.650001525878906,34.099998474121094,33.25,34.099998474121094,905183.0 +2021-06-17,34.29999923706055,34.5,33.79999923706055,34.400001525878906,1025973.0 +2021-06-20,34.400001525878906,35.0,34.04999923706055,34.400001525878906,1087681.0 +2021-06-21,34.349998474121094,34.650001525878906,33.900001525878906,34.099998474121094,1070958.0 +2021-06-22,34.20000076293945,34.349998474121094,33.650001525878906,33.650001525878906,747821.0 +2021-06-23,33.54999923706055,34.099998474121094,33.5,33.900001525878906,687289.0 +2021-06-24,33.95000076293945,34.0,33.70000076293945,33.900001525878906,540765.0 +2021-06-27,33.900001525878906,33.900001525878906,33.900001525878906,33.900001525878906,0.0 +2021-06-28,34.45000076293945,34.45000076293945,34.0,34.099998474121094,565939.0 +2021-06-29,34.099998474121094,34.099998474121094,33.900001525878906,34.04999923706055,391815.0 +2021-06-30,34.099998474121094,34.099998474121094,33.70000076293945,33.70000076293945,402092.0 +2021-07-01,33.70000076293945,34.0,33.70000076293945,33.95000076293945,298831.0 +2021-07-04,33.95000076293945,34.099998474121094,33.79999923706055,33.900001525878906,576240.0 +2021-07-05,33.849998474121094,33.900001525878906,33.45000076293945,33.5,438465.0 +2021-07-06,33.5,33.650001525878906,32.900001525878906,33.150001525878906,555438.0 +2021-07-07,32.849998474121094,33.0,32.70000076293945,32.79999923706055,310226.0 +2021-07-08,33.0,33.0,32.400001525878906,32.400001525878906,347589.0 +2021-07-11,32.5,32.70000076293945,32.0,32.099998474121094,350447.0 +2021-07-12,32.0,32.29999923706055,31.600000381469727,32.29999923706055,397494.0 +2021-07-13,32.29999923706055,32.400001525878906,31.950000762939453,32.04999923706055,297649.0 +2021-07-14,32.04999923706055,32.25,31.899999618530273,31.950000762939453,516674.0 +2021-07-15,32.099998474121094,32.099998474121094,31.899999618530273,31.899999618530273,425456.0 +2021-07-25,32.0,32.849998474121094,31.899999618530273,32.5,868504.0 +2021-07-26,32.650001525878906,32.650001525878906,32.20000076293945,32.29999923706055,265895.0 +2021-07-27,32.5,32.5,32.0,32.349998474121094,604012.0 +2021-07-28,32.349998474121094,32.849998474121094,32.20000076293945,32.79999923706055,982031.0 +2021-07-29,32.849998474121094,33.349998474121094,32.79999923706055,33.0,825645.0 +2021-08-01,33.0,33.0,32.5,33.0,727089.0 +2021-08-02,33.150001525878906,33.150001525878906,32.70000076293945,32.849998474121094,559388.0 +2021-08-03,32.900001525878906,33.099998474121094,32.650001525878906,33.099998474121094,556939.0 +2021-08-04,33.04999923706055,33.04999923706055,32.5,32.75,412796.0 +2021-08-05,32.45000076293945,32.75,32.25,32.75,221739.0 +2021-08-08,32.79999923706055,33.099998474121094,32.650001525878906,32.95000076293945,329903.0 +2021-08-09,32.900001525878906,32.900001525878906,31.850000381469727,32.04999923706055,1581259.0 +2021-08-10,32.04999923706055,32.25,31.75,32.0,610400.0 +2021-08-11,32.099998474121094,32.099998474121094,31.700000762939453,31.850000381469727,574137.0 +2021-08-12,31.850000381469727,31.850000381469727,31.299999237060547,31.75,385308.0 +2021-08-15,31.600000381469727,31.950000762939453,31.350000381469727,31.75,661112.0 +2021-08-16,31.200000762939453,31.399999618530273,31.100000381469727,31.200000762939453,474718.0 +2021-08-17,31.200000762939453,31.200000762939453,30.850000381469727,31.0,203806.0 +2021-08-18,30.950000762939453,31.299999237060547,30.950000762939453,31.049999237060547,257009.0 +2021-08-19,31.0,31.049999237060547,30.299999237060547,30.350000381469727,462519.0 +2021-08-22,30.350000381469727,30.5,29.549999237060547,30.0,355304.0 +2021-08-23,29.75,30.399999618530273,29.75,30.0,184562.0 +2021-08-24,29.950000762939453,30.200000762939453,29.899999618530273,30.200000762939453,235977.0 +2021-08-25,30.299999237060547,30.299999237060547,30.0,30.0,241295.0 +2021-08-26,30.200000762939453,30.200000762939453,29.950000762939453,29.950000762939453,432669.0 +2021-08-29,30.100000381469727,30.549999237060547,30.100000381469727,30.450000762939453,308582.0 +2021-08-30,30.549999237060547,30.600000381469727,30.299999237060547,30.5,310982.0 +2021-08-31,30.5,30.649999618530273,30.450000762939453,30.5,173379.0 +2021-09-01,30.5,30.700000762939453,30.200000762939453,30.399999618530273,388996.0 +2021-09-02,30.399999618530273,31.100000381469727,30.350000381469727,31.0,652824.0 +2021-09-05,31.100000381469727,31.149999618530273,30.850000381469727,30.899999618530273,374425.0 +2021-09-06,30.950000762939453,31.0,30.850000381469727,31.0,224809.0 +2021-09-07,31.0,31.149999618530273,30.549999237060547,30.75,1021694.0 +2021-09-08,30.799999237060547,30.799999237060547,30.299999237060547,30.399999618530273,340774.0 +2021-09-09,30.350000381469727,30.399999618530273,30.100000381469727,30.399999618530273,285819.0 +2021-09-12,30.149999618530273,30.299999237060547,30.049999237060547,30.049999237060547,196070.0 +2021-09-13,30.100000381469727,30.25,30.0,30.100000381469727,171676.0 +2021-09-14,30.100000381469727,30.200000762939453,30.049999237060547,30.149999618530273,141592.0 +2021-09-15,30.149999618530273,30.149999618530273,29.700000762939453,29.75,494603.0 +2021-09-16,29.850000381469727,29.950000762939453,29.600000381469727,29.75,243015.0 +2021-09-19,29.700000762939453,29.799999237060547,29.649999618530273,29.649999618530273,188123.0 +2021-09-20,29.600000381469727,29.600000381469727,29.049999237060547,29.100000381469727,325210.0 +2021-09-21,29.0,29.5,28.75,29.200000762939453,251316.0 +2021-09-22,29.5,29.649999618530273,29.299999237060547,29.299999237060547,188148.0 +2021-09-26,29.649999618530273,29.700000762939453,29.25,29.350000381469727,237804.0 +2021-09-27,29.299999237060547,29.5,28.850000381469727,29.0,400684.0 +2021-09-28,29.049999237060547,29.049999237060547,28.5,28.549999237060547,728473.0 +2021-09-29,28.549999237060547,28.549999237060547,28.149999618530273,28.350000381469727,806181.0 +2021-09-30,28.5,28.5,28.149999618530273,28.299999237060547,574468.0 +2021-10-03,28.450000762939453,28.450000762939453,28.100000381469727,28.25,364109.0 +2021-10-04,28.200000762939453,28.299999237060547,28.0,28.049999237060547,301997.0 +2021-10-05,28.0,28.0,27.649999618530273,27.649999618530273,350470.0 +2021-10-06,27.649999618530273,27.799999237060547,27.450000762939453,27.5,557275.0 +2021-10-07,27.299999237060547,27.399999618530273,26.850000381469727,26.899999618530273,766590.0 +2021-10-10,27.0,27.0,26.25,26.299999237060547,472250.0 +2021-10-11,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0.0 +2021-10-12,27.299999237060547,27.399999618530273,26.700000762939453,26.899999618530273,419275.0 +2021-10-13,26.899999618530273,26.899999618530273,26.450000762939453,26.899999618530273,392711.0 +2021-10-14,26.649999618530273,27.049999237060547,26.600000381469727,27.049999237060547,484515.0 +2021-10-17,27.149999618530273,27.200000762939453,26.950000762939453,27.100000381469727,574119.0 +2021-10-18,27.049999237060547,27.049999237060547,26.700000762939453,26.75,795193.0 +2021-10-19,26.799999237060547,26.850000381469727,26.450000762939453,26.799999237060547,567334.0 +2021-10-20,26.700000762939453,26.700000762939453,26.5,26.600000381469727,338987.0 +2021-10-21,26.600000381469727,26.850000381469727,26.299999237060547,26.850000381469727,513438.0 +2021-10-24,26.799999237060547,26.899999618530273,26.399999618530273,26.5,419668.0 +2021-10-25,26.600000381469727,26.649999618530273,26.450000762939453,26.549999237060547,293401.0 +2021-10-26,26.5,26.549999237060547,26.450000762939453,26.450000762939453,152801.0 +2021-10-27,26.299999237060547,26.350000381469727,26.049999237060547,26.049999237060547,274235.0 +2021-10-28,26.049999237060547,26.75,26.0,26.549999237060547,509756.0 +2021-10-31,26.549999237060547,26.700000762939453,26.25,26.25,228098.0 +2021-11-01,26.25,26.5,26.200000762939453,26.5,114588.0 +2021-11-02,26.399999618530273,26.5,26.25,26.399999618530273,122784.0 +2021-11-03,26.399999618530273,26.399999618530273,26.149999618530273,26.200000762939453,170462.0 +2021-11-04,26.200000762939453,26.350000381469727,26.100000381469727,26.350000381469727,132179.0 +2021-11-07,26.399999618530273,26.549999237060547,26.200000762939453,26.549999237060547,269212.0 +2021-11-08,26.600000381469727,26.899999618530273,26.299999237060547,26.549999237060547,594514.0 +2021-11-09,26.399999618530273,26.549999237060547,26.149999618530273,26.149999618530273,292562.0 +2021-11-10,26.100000381469727,26.25,26.0,26.049999237060547,242357.0 +2021-11-11,26.100000381469727,26.25,26.049999237060547,26.100000381469727,179002.0 +2021-11-14,26.100000381469727,26.700000762939453,26.0,26.549999237060547,518849.0 +2021-11-15,26.549999237060547,27.049999237060547,26.5,26.649999618530273,820739.0 +2021-11-16,26.899999618530273,26.899999618530273,26.350000381469727,26.399999618530273,289506.0 +2021-11-17,26.299999237060547,26.5,26.25,26.350000381469727,132927.0 +2021-11-18,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2021-11-21,26.100000381469727,26.100000381469727,25.600000381469727,25.700000762939453,344199.0 +2021-11-22,25.649999618530273,25.700000762939453,25.100000381469727,25.100000381469727,310395.0 +2021-11-23,25.100000381469727,25.350000381469727,24.860000610351562,25.0,285084.0 +2021-11-24,25.0,25.299999237060547,24.979999542236328,25.299999237060547,225860.0 +2021-11-25,25.200000762939453,25.399999618530273,25.0,25.0,238228.0 +2021-11-28,25.0,25.0,25.0,25.0,0.0 +2021-11-29,24.079999923706055,24.100000381469727,23.34000015258789,23.420000076293945,652415.0 +2021-11-30,23.399999618530273,23.700000762939453,23.260000228881836,23.559999465942383,366493.0 +2021-12-01,23.600000381469727,23.780000686645508,23.5,23.600000381469727,305958.0 +2021-12-02,23.600000381469727,23.780000686645508,23.459999084472656,23.719999313354492,214753.0 +2021-12-05,23.8799991607666,25.0,23.860000610351562,24.700000762939453,821284.0 +2021-12-06,25.0,25.0,24.399999618530273,24.440000534057617,451491.0 +2021-12-07,24.6200008392334,24.6200008392334,24.420000076293945,24.5,184174.0 +2021-12-08,24.540000915527344,24.6200008392334,24.479999542236328,24.559999465942383,330935.0 +2021-12-09,24.6200008392334,24.6200008392334,24.219999313354492,24.399999618530273,141049.0 +2021-12-12,24.399999618530273,24.6200008392334,24.200000762939453,24.540000915527344,370884.0 +2021-12-13,25.100000381469727,25.299999237060547,24.700000762939453,24.799999237060547,924242.0 +2021-12-14,24.700000762939453,25.0,24.559999465942383,24.700000762939453,399236.0 +2021-12-15,24.719999313354492,24.81999969482422,24.68000030517578,24.68000030517578,360031.0 +2021-12-16,24.6200008392334,24.940000534057617,24.6200008392334,24.799999237060547,348846.0 +2021-12-19,24.700000762939453,24.799999237060547,24.399999618530273,24.420000076293945,362001.0 +2021-12-20,24.399999618530273,24.479999542236328,24.18000030517578,24.299999237060547,271932.0 +2021-12-21,24.31999969482422,24.399999618530273,24.219999313354492,24.360000610351562,120588.0 +2021-12-22,24.479999542236328,24.68000030517578,24.31999969482422,24.360000610351562,281451.0 +2021-12-23,24.459999084472656,24.479999542236328,24.040000915527344,24.15999984741211,187058.0 +2021-12-26,24.100000381469727,24.100000381469727,23.8799991607666,23.8799991607666,257555.0 +2021-12-27,23.8799991607666,24.0,23.780000686645508,24.0,203503.0 +2021-12-28,24.100000381469727,24.200000762939453,23.959999084472656,23.979999542236328,146696.0 +2021-12-29,23.979999542236328,24.040000915527344,23.600000381469727,23.719999313354492,266661.0 +2021-12-30,23.739999771118164,23.780000686645508,23.540000915527344,23.559999465942383,131247.0 +2022-01-02,23.579999923706055,23.739999771118164,23.5,23.520000457763672,260043.0 +2022-01-03,23.65999984741211,23.700000762939453,23.420000076293945,23.5,233519.0 +2022-01-04,23.540000915527344,23.579999923706055,23.3799991607666,23.5,129190.0 +2022-01-05,23.360000610351562,23.559999465942383,23.360000610351562,23.520000457763672,164585.0 +2022-01-06,23.520000457763672,24.059999465942383,23.520000457763672,23.760000228881836,525907.0 +2022-01-09,23.8799991607666,24.1200008392334,23.84000015258789,24.059999465942383,485488.0 +2022-01-10,24.100000381469727,24.260000228881836,24.059999465942383,24.100000381469727,281417.0 +2022-01-11,24.1200008392334,24.1200008392334,23.920000076293945,24.100000381469727,224458.0 +2022-01-12,24.040000915527344,24.100000381469727,24.020000457763672,24.079999923706055,140035.0 +2022-01-13,24.139999389648438,24.540000915527344,24.020000457763672,24.3799991607666,836123.0 +2022-01-16,24.700000762939453,24.8799991607666,24.579999923706055,24.799999237060547,820882.0 +2022-01-17,24.84000015258789,24.8799991607666,24.540000915527344,24.600000381469727,463838.0 +2022-01-18,24.579999923706055,25.0,24.559999465942383,24.739999771118164,400859.0 +2022-01-19,24.739999771118164,24.979999542236328,24.639999389648438,24.979999542236328,286021.0 +2022-01-20,25.0,25.5,25.0,25.350000381469727,1331581.0 +2022-01-23,25.450000762939453,26.100000381469727,25.350000381469727,25.700000762939453,1959477.0 +2022-01-24,25.700000762939453,25.899999618530273,25.299999237060547,25.350000381469727,650020.0 +2022-01-25,25.200000762939453,25.5,25.0,25.200000762939453,580112.0 +2022-01-26,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2022-01-27,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2022-01-30,25.25,25.450000762939453,25.200000762939453,25.450000762939453,254813.0 +2022-01-31,25.450000762939453,25.649999618530273,25.299999237060547,25.299999237060547,261978.0 +2022-02-01,25.399999618530273,25.600000381469727,25.299999237060547,25.299999237060547,272075.0 +2022-02-02,25.450000762939453,25.75,25.299999237060547,25.399999618530273,500447.0 +2022-02-03,25.399999618530273,25.450000762939453,25.25,25.25,244684.0 +2022-02-06,25.25,25.299999237060547,24.940000534057617,24.959999084472656,450243.0 +2022-02-07,24.940000534057617,24.979999542236328,24.8799991607666,24.8799991607666,258216.0 +2022-02-08,24.8799991607666,24.8799991607666,24.6200008392334,24.639999389648438,334194.0 +2022-02-09,24.600000381469727,24.719999313354492,24.5,24.5,300329.0 +2022-02-10,24.5,24.780000686645508,24.420000076293945,24.6200008392334,231389.0 +2022-02-13,24.31999969482422,24.31999969482422,23.940000534057617,24.139999389648438,415211.0 +2022-02-14,23.899999618530273,24.200000762939453,23.899999618530273,24.200000762939453,219507.0 +2022-02-15,24.1200008392334,24.15999984741211,24.020000457763672,24.1200008392334,400677.0 +2022-02-16,24.020000457763672,24.100000381469727,23.959999084472656,23.979999542236328,444218.0 +2022-02-17,23.979999542236328,24.059999465942383,23.860000610351562,23.8799991607666,258007.0 +2022-02-20,23.700000762939453,23.700000762939453,23.219999313354492,23.219999313354492,347417.0 +2022-02-21,23.100000381469727,23.3799991607666,22.959999084472656,23.239999771118164,381256.0 +2022-02-23,23.239999771118164,23.600000381469727,23.100000381469727,23.360000610351562,303894.0 +2022-02-24,23.100000381469727,23.1200008392334,22.920000076293945,23.079999923706055,403904.0 +2022-02-27,23.079999923706055,23.3799991607666,23.079999923706055,23.360000610351562,192591.0 +2022-02-28,23.239999771118164,23.639999389648438,23.239999771118164,23.399999618530273,225048.0 +2022-03-01,23.420000076293945,23.5,23.399999618530273,23.459999084472656,131357.0 +2022-03-02,23.440000534057617,23.459999084472656,23.299999237060547,23.399999618530273,242717.0 +2022-03-03,23.420000076293945,24.860000610351562,23.360000610351562,24.860000610351562,1079570.0 +2022-03-06,24.979999542236328,26.5,24.860000610351562,26.25,2264557.0 +2022-03-07,26.299999237060547,26.299999237060547,25.600000381469727,25.899999618530273,620398.0 +2022-03-08,25.600000381469727,25.700000762939453,25.0,25.25,706933.0 +2022-03-09,25.049999237060547,25.100000381469727,24.81999969482422,24.899999618530273,602333.0 +2022-03-10,24.860000610351562,25.149999618530273,24.540000915527344,24.719999313354492,403939.0 +2022-03-13,24.520000457763672,25.149999618530273,24.5,24.780000686645508,234437.0 +2022-03-14,24.700000762939453,24.81999969482422,24.600000381469727,24.700000762939453,156782.0 +2022-03-15,24.5,25.100000381469727,24.5,24.940000534057617,357626.0 +2022-03-16,24.920000076293945,24.940000534057617,24.600000381469727,24.739999771118164,614801.0 +2022-03-17,24.760000228881836,24.760000228881836,24.600000381469727,24.68000030517578,228224.0 +2022-03-20,24.700000762939453,24.780000686645508,24.5,24.639999389648438,185643.0 +2022-03-21,24.68000030517578,24.739999771118164,24.5,24.559999465942383,286403.0 +2022-03-22,24.5,24.760000228881836,24.420000076293945,24.600000381469727,216171.0 +2022-03-23,24.600000381469727,24.760000228881836,24.600000381469727,24.739999771118164,213385.0 +2022-03-24,24.799999237060547,25.399999618530273,24.719999313354492,24.959999084472656,558165.0 +2022-03-27,25.149999618530273,25.850000381469727,25.049999237060547,25.799999237060547,863927.0 +2022-03-28,26.0,27.0,26.0,26.5,2156820.0 +2022-03-29,26.799999237060547,27.200000762939453,26.700000762939453,26.700000762939453,876921.0 +2022-03-30,26.700000762939453,26.899999618530273,26.200000762939453,26.799999237060547,1288716.0 +2022-03-31,26.700000762939453,27.5,26.600000381469727,27.299999237060547,1406916.0 +2022-04-03,28.100000381469727,28.100000381469727,27.5,27.700000762939453,545840.0 +2022-04-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2022-04-05,27.600000381469727,27.600000381469727,26.850000381469727,27.149999618530273,524033.0 +2022-04-06,27.0,27.0,25.850000381469727,25.850000381469727,1388350.0 +2022-04-07,25.700000762939453,26.25,25.5,26.25,388057.0 +2022-04-10,26.200000762939453,26.25,25.950000762939453,26.149999618530273,177137.0 +2022-04-11,26.149999618530273,26.149999618530273,25.850000381469727,25.950000762939453,264246.0 +2022-04-12,25.950000762939453,26.600000381469727,25.799999237060547,26.0,584072.0 +2022-04-13,25.799999237060547,25.950000762939453,25.399999618530273,25.850000381469727,374150.0 +2022-04-14,25.899999618530273,26.25,25.799999237060547,25.950000762939453,496681.0 +2022-04-17,26.0,26.200000762939453,25.950000762939453,26.200000762939453,288948.0 +2022-04-18,26.200000762939453,26.700000762939453,26.200000762939453,26.450000762939453,301654.0 +2022-04-19,26.350000381469727,26.399999618530273,25.899999618530273,26.0,522546.0 +2022-04-20,26.0,26.25,25.899999618530273,26.149999618530273,241354.0 +2022-04-21,26.0,26.200000762939453,25.950000762939453,26.100000381469727,229970.0 +2022-04-24,25.899999618530273,25.950000762939453,25.399999618530273,25.700000762939453,195210.0 +2022-04-25,25.399999618530273,26.0,25.399999618530273,25.600000381469727,157829.0 +2022-04-26,25.549999237060547,25.700000762939453,25.450000762939453,25.700000762939453,211026.0 +2022-04-27,25.5,25.950000762939453,25.450000762939453,25.899999618530273,142809.0 +2022-04-28,25.899999618530273,26.100000381469727,25.700000762939453,25.850000381469727,125332.0 +2022-05-08,25.850000381469727,26.299999237060547,25.649999618530273,26.049999237060547,276182.0 +2022-05-09,26.100000381469727,26.200000762939453,25.850000381469727,25.850000381469727,239334.0 +2022-05-10,25.700000762939453,25.700000762939453,25.399999618530273,25.5,341323.0 +2022-05-11,25.450000762939453,25.850000381469727,25.399999618530273,25.399999618530273,141741.0 +2022-05-12,25.5,25.75,24.799999237060547,24.799999237060547,277085.0 +2022-05-15,25.0,25.0,24.799999237060547,24.959999084472656,425072.0 +2022-05-16,24.959999084472656,24.959999084472656,24.799999237060547,24.799999237060547,231005.0 +2022-05-17,24.700000762939453,24.700000762939453,24.299999237060547,24.399999618530273,117076.0 +2022-05-18,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0 +2022-05-19,24.34000015258789,24.34000015258789,23.700000762939453,23.899999618530273,171449.0 +2022-05-22,23.600000381469727,24.0,23.5,24.0,131332.0 +2022-05-23,24.200000762939453,24.280000686645508,23.959999084472656,23.959999084472656,75815.0 +2022-05-24,24.0,24.040000915527344,23.5,24.040000915527344,201709.0 +2022-05-25,24.100000381469727,24.3799991607666,24.100000381469727,24.299999237060547,172178.0 +2022-05-26,24.299999237060547,24.399999618530273,24.219999313354492,24.219999313354492,93323.0 +2022-05-29,24.239999771118164,24.280000686645508,24.18000030517578,24.260000228881836,49577.0 +2022-05-30,24.280000686645508,24.299999237060547,24.0,24.040000915527344,228032.0 +2022-05-31,24.020000457763672,24.020000457763672,23.81999969482422,23.979999542236328,69028.0 +2022-06-01,23.81999969482422,24.040000915527344,23.81999969482422,23.979999542236328,125321.0 +2022-06-02,24.059999465942383,24.3799991607666,24.020000457763672,24.299999237060547,221061.0 +2022-06-05,24.34000015258789,24.739999771118164,24.200000762939453,24.459999084472656,113144.0 +2022-06-06,24.420000076293945,24.6200008392334,24.299999237060547,24.420000076293945,114264.0 +2022-06-07,24.440000534057617,24.440000534057617,24.15999984741211,24.15999984741211,55555.0 +2022-06-08,24.079999923706055,24.079999923706055,23.899999618530273,23.899999618530273,179047.0 +2022-06-09,24.020000457763672,24.18000030517578,23.920000076293945,24.079999923706055,133839.0 +2022-06-12,23.81999969482422,23.81999969482422,23.299999237060547,23.3799991607666,198718.0 +2022-06-13,23.3799991607666,23.399999618530273,22.5,22.700000762939453,339180.0 +2022-06-14,22.700000762939453,22.780000686645508,22.0,22.100000381469727,287648.0 +2022-06-15,22.15999984741211,22.31999969482422,22.100000381469727,22.15999984741211,120526.0 +2022-06-16,22.020000457763672,22.15999984741211,21.139999389648438,21.139999389648438,215315.0 +2022-06-19,20.8799991607666,20.959999084472656,20.399999618530273,20.399999618530273,167909.0 +2022-06-20,20.3799991607666,21.0,20.3799991607666,20.780000686645508,133826.0 +2022-06-21,21.0,21.420000076293945,20.739999771118164,21.3799991607666,183805.0 +2022-06-22,21.200000762939453,21.399999618530273,20.700000762939453,20.799999237060547,122015.0 +2022-06-23,20.979999542236328,21.0,20.65999984741211,20.81999969482422,57367.0 +2022-06-26,21.440000534057617,21.780000686645508,21.31999969482422,21.399999618530273,288029.0 +2022-06-27,21.459999084472656,21.84000015258789,21.299999237060547,21.5,106469.0 +2022-06-28,21.540000915527344,21.8799991607666,21.200000762939453,21.8799991607666,131251.0 +2022-06-29,21.860000610351562,22.0,21.6200008392334,21.799999237060547,185075.0 +2022-06-30,21.780000686645508,21.799999237060547,21.5,21.799999237060547,246934.0 +2022-07-03,21.84000015258789,22.360000610351562,21.639999389648438,21.639999389648438,357441.0 +2022-07-04,21.520000457763672,21.68000030517578,21.219999313354492,21.479999542236328,137298.0 +2022-07-05,21.559999465942383,21.700000762939453,21.5,21.5,94790.0 +2022-07-06,21.399999618530273,21.579999923706055,21.200000762939453,21.399999618530273,75991.0 +2022-07-13,21.420000076293945,21.6200008392334,21.399999618530273,21.399999618530273,48111.0 +2022-07-14,21.280000686645508,21.600000381469727,20.899999618530273,20.899999618530273,76524.0 +2022-07-17,21.100000381469727,21.100000381469727,20.780000686645508,20.780000686645508,40336.0 +2022-07-18,20.600000381469727,21.100000381469727,20.559999465942383,21.100000381469727,137542.0 +2022-07-19,21.0,22.18000030517578,20.540000915527344,22.1200008392334,223576.0 +2022-07-20,22.040000915527344,22.239999771118164,21.739999771118164,22.0,206556.0 +2022-07-21,21.979999542236328,22.200000762939453,21.860000610351562,22.200000762939453,136051.0 +2022-07-24,22.239999771118164,22.299999237060547,22.100000381469727,22.100000381469727,199551.0 +2022-07-25,22.0,22.6200008392334,22.0,22.579999923706055,283181.0 +2022-07-26,22.68000030517578,23.0,22.5,22.600000381469727,285596.0 +2022-07-27,22.700000762939453,22.959999084472656,22.700000762939453,22.700000762939453,82451.0 +2022-07-28,22.799999237060547,23.0,22.579999923706055,22.68000030517578,176693.0 +2022-07-31,22.799999237060547,23.100000381469727,22.780000686645508,23.020000457763672,603897.0 +2022-08-01,23.079999923706055,23.18000030517578,22.979999542236328,23.18000030517578,199887.0 +2022-08-02,23.18000030517578,23.18000030517578,22.920000076293945,23.059999465942383,167336.0 +2022-08-03,22.940000534057617,23.0,22.799999237060547,22.920000076293945,72066.0 +2022-08-04,22.979999542236328,23.34000015258789,22.920000076293945,23.1200008392334,177645.0 +2022-08-07,23.0,23.100000381469727,23.0,23.040000915527344,145041.0 +2022-08-08,23.040000915527344,23.239999771118164,23.0,23.040000915527344,196669.0 +2022-08-09,23.020000457763672,23.059999465942383,22.959999084472656,23.0,112943.0 +2022-08-10,22.979999542236328,23.15999984741211,22.959999084472656,23.139999389648438,147399.0 +2022-08-11,23.139999389648438,23.3799991607666,23.040000915527344,23.219999313354492,141781.0 +2022-08-14,23.399999618530273,23.479999542236328,23.299999237060547,23.479999542236328,115537.0 +2022-08-15,23.5,23.799999237060547,23.5,23.600000381469727,272922.0 +2022-08-16,23.540000915527344,24.18000030517578,23.540000915527344,24.139999389648438,289145.0 +2022-08-17,24.200000762939453,24.200000762939453,23.979999542236328,24.1200008392334,191863.0 +2022-08-18,23.959999084472656,24.0,23.700000762939453,23.799999237060547,220981.0 +2022-08-21,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0 +2022-08-22,23.15999984741211,23.15999984741211,23.0,23.0,68787.0 +2022-08-23,22.899999618530273,23.399999618530273,22.899999618530273,23.1200008392334,130513.0 +2022-08-24,23.1200008392334,23.1200008392334,22.700000762939453,22.700000762939453,249900.0 +2022-08-25,22.540000915527344,22.899999618530273,22.540000915527344,22.8799991607666,148675.0 +2022-08-28,22.600000381469727,22.799999237060547,22.600000381469727,22.65999984741211,79871.0 +2022-08-29,22.719999313354492,22.8799991607666,22.65999984741211,22.760000228881836,236233.0 +2022-08-30,22.799999237060547,22.799999237060547,22.719999313354492,22.780000686645508,68844.0 +2022-08-31,22.760000228881836,22.799999237060547,22.5,22.600000381469727,85653.0 +2022-09-01,22.399999618530273,22.459999084472656,22.0,22.360000610351562,200829.0 +2022-09-04,22.0,22.3799991607666,22.0,22.34000015258789,88524.0 +2022-09-05,22.260000228881836,22.280000686645508,21.979999542236328,22.100000381469727,155754.0 +2022-09-06,22.0,22.0,21.479999542236328,21.5,239799.0 +2022-09-07,21.5,21.639999389648438,21.239999771118164,21.239999771118164,231568.0 +2022-09-08,21.299999237060547,21.399999618530273,21.219999313354492,21.399999618530273,169212.0 +2022-09-11,21.700000762939453,21.739999771118164,21.540000915527344,21.559999465942383,153914.0 +2022-09-12,21.579999923706055,21.700000762939453,21.399999618530273,21.700000762939453,203275.0 +2022-09-13,21.899999618530273,22.0,21.739999771118164,22.0,134736.0 +2022-09-14,21.760000228881836,21.799999237060547,21.420000076293945,21.579999923706055,185494.0 +2022-09-15,21.700000762939453,21.700000762939453,21.200000762939453,21.200000762939453,229372.0 +2022-09-18,21.020000457763672,21.040000915527344,20.600000381469727,20.600000381469727,284628.0 +2022-09-19,20.5,20.639999389648438,20.18000030517578,20.18000030517578,142286.0 +2022-09-20,20.219999313354492,20.399999618530273,20.0,20.0,134708.0 +2022-09-21,20.0,20.0,19.760000228881836,20.0,203565.0 +2022-09-25,19.760000228881836,19.760000228881836,19.280000686645508,19.34000015258789,99774.0 +2022-09-26,19.420000076293945,19.540000915527344,19.34000015258789,19.440000534057617,191595.0 +2022-09-27,19.700000762939453,19.739999771118164,19.260000228881836,19.31999969482422,194452.0 +2022-09-28,19.34000015258789,19.68000030517578,19.31999969482422,19.65999984741211,149149.0 +2022-09-29,19.760000228881836,21.0,19.760000228881836,20.639999389648438,471613.0 +2022-10-02,20.200000762939453,21.280000686645508,19.899999618530273,21.18000030517578,383341.0 +2022-10-03,21.18000030517578,21.239999771118164,21.040000915527344,21.15999984741211,209323.0 +2022-10-04,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,0.0 +2022-10-05,21.360000610351562,21.479999542236328,21.219999313354492,21.479999542236328,154449.0 +2022-10-06,21.360000610351562,21.520000457763672,21.360000610351562,21.5,211562.0 +2022-10-09,21.079999923706055,21.079999923706055,19.979999542236328,20.059999465942383,797419.0 +2022-10-10,19.979999542236328,20.020000457763672,19.479999542236328,19.479999542236328,1094712.0 +2022-10-11,19.479999542236328,19.479999542236328,18.739999771118164,18.760000228881836,1208397.0 +2022-10-12,18.799999237060547,19.200000762939453,18.780000686645508,18.799999237060547,1191994.0 +2022-10-13,18.860000610351562,18.899999618530273,18.600000381469727,18.68000030517578,627203.0 +2022-10-16,18.68000030517578,18.68000030517578,18.459999084472656,18.5,570022.0 +2022-10-17,18.579999923706055,18.719999313354492,18.479999542236328,18.600000381469727,431577.0 +2022-10-18,18.65999984741211,18.8799991607666,18.65999984741211,18.760000228881836,424452.0 +2022-10-19,18.8799991607666,19.1200008392334,18.84000015258789,19.040000915527344,403908.0 +2022-10-20,19.0,19.079999923706055,18.899999618530273,19.020000457763672,212705.0 +2022-10-23,19.1200008392334,19.639999389648438,19.1200008392334,19.399999618530273,647649.0 +2022-10-24,19.399999618530273,19.479999542236328,19.079999923706055,19.219999313354492,470443.0 +2022-10-25,19.219999313354492,19.219999313354492,18.899999618530273,18.920000076293945,367084.0 +2022-10-26,18.979999542236328,19.219999313354492,18.899999618530273,18.899999618530273,218876.0 +2022-10-27,18.899999618530273,18.899999618530273,18.600000381469727,18.700000762939453,271830.0 +2022-10-30,18.65999984741211,18.8799991607666,18.5,18.520000457763672,253163.0 +2022-10-31,18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0.0 +2022-11-01,18.559999465942383,18.559999465942383,18.15999984741211,18.299999237060547,256687.0 +2022-11-02,18.219999313354492,18.219999313354492,17.399999618530273,17.68000030517578,458765.0 +2022-11-03,17.68000030517578,18.18000030517578,17.5,18.139999389648438,313024.0 +2022-11-06,18.399999618530273,18.399999618530273,17.979999542236328,17.979999542236328,314285.0 +2022-11-07,17.920000076293945,17.920000076293945,17.459999084472656,17.600000381469727,380262.0 +2022-11-08,17.459999084472656,17.540000915527344,17.200000762939453,17.200000762939453,147289.0 +2022-11-09,17.1200008392334,17.1200008392334,16.559999465942383,16.84000015258789,434799.0 +2022-11-10,16.719999313354492,17.100000381469727,16.700000762939453,17.040000915527344,220413.0 +2022-11-13,17.059999465942383,17.200000762939453,16.940000534057617,17.079999923706055,96530.0 +2022-11-14,16.899999618530273,17.100000381469727,16.780000686645508,17.059999465942383,114086.0 +2022-11-15,17.0,17.18000030517578,17.0,17.18000030517578,87417.0 +2022-11-16,17.200000762939453,17.440000534057617,17.139999389648438,17.440000534057617,168973.0 +2022-11-17,17.440000534057617,18.239999771118164,17.440000534057617,17.940000534057617,473757.0 +2022-11-20,17.899999618530273,18.040000915527344,17.579999923706055,17.600000381469727,100695.0 +2022-11-21,17.719999313354492,17.799999237060547,17.1200008392334,17.68000030517578,259766.0 +2022-11-22,17.31999969482422,17.420000076293945,17.200000762939453,17.219999313354492,97093.0 +2022-11-24,17.219999313354492,17.219999313354492,17.0,17.100000381469727,152447.0 +2022-11-27,17.280000686645508,17.280000686645508,16.860000610351562,16.920000076293945,85090.0 +2022-11-28,16.799999237060547,17.1200008392334,16.799999237060547,16.81999969482422,132816.0 +2022-11-29,16.920000076293945,16.920000076293945,16.799999237060547,16.84000015258789,65636.0 +2022-11-30,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2022-12-01,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2022-12-04,17.0,17.040000915527344,16.899999618530273,16.959999084472656,53961.0 +2022-12-05,16.959999084472656,17.0,16.65999984741211,16.899999618530273,88514.0 +2022-12-06,17.0,17.200000762939453,16.979999542236328,16.979999542236328,61580.0 +2022-12-07,17.0,17.020000457763672,16.959999084472656,16.979999542236328,120367.0 +2022-12-08,16.959999084472656,17.0,16.780000686645508,16.959999084472656,198533.0 +2022-12-11,17.0,17.0,16.799999237060547,16.799999237060547,68621.0 +2022-12-12,16.579999923706055,16.65999984741211,16.459999084472656,16.540000915527344,84120.0 +2022-12-13,16.559999465942383,17.059999465942383,16.520000457763672,16.899999618530273,217997.0 +2022-12-14,16.959999084472656,17.0,16.899999618530273,16.899999618530273,53309.0 +2022-12-15,16.81999969482422,16.899999618530273,16.719999313354492,16.84000015258789,107062.0 +2022-12-18,16.700000762939453,17.139999389648438,16.700000762939453,16.899999618530273,179911.0 +2022-12-19,16.799999237060547,17.0,16.559999465942383,16.979999542236328,34702.0 +2022-12-20,17.079999923706055,17.1200008392334,16.700000762939453,17.0,70922.0 +2022-12-21,17.1200008392334,17.68000030517578,17.079999923706055,17.399999618530273,206013.0 +2022-12-22,17.5,17.5,17.15999984741211,17.280000686645508,78306.0 +2022-12-25,17.020000457763672,17.100000381469727,17.0,17.040000915527344,66925.0 +2022-12-26,17.100000381469727,17.100000381469727,16.920000076293945,16.959999084472656,42587.0 +2022-12-27,16.899999618530273,16.899999618530273,16.760000228881836,16.780000686645508,74008.0 +2022-12-28,16.799999237060547,16.799999237060547,16.600000381469727,16.700000762939453,218301.0 +2022-12-29,16.84000015258789,16.84000015258789,16.68000030517578,16.700000762939453,362966.0 +2023-01-01,16.700000762939453,16.8799991607666,16.700000762939453,16.81999969482422,317178.0 +2023-01-02,16.799999237060547,16.920000076293945,16.760000228881836,16.899999618530273,222073.0 +2023-01-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2023-01-04,17.239999771118164,17.399999618530273,17.0,17.0,330442.0 +2023-01-05,16.860000610351562,17.079999923706055,16.860000610351562,17.040000915527344,88983.0 +2023-01-08,17.139999389648438,17.299999237060547,16.940000534057617,17.040000915527344,163860.0 +2023-01-09,17.040000915527344,17.200000762939453,16.920000076293945,17.1200008392334,155341.0 +2023-01-10,17.020000457763672,17.260000228881836,17.020000457763672,17.260000228881836,215140.0 +2023-01-11,17.3799991607666,17.959999084472656,17.360000610351562,17.559999465942383,727029.0 +2023-01-12,17.540000915527344,17.799999237060547,17.399999618530273,17.579999923706055,137405.0 +2023-01-15,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0 +2023-01-16,17.299999237060547,17.459999084472656,17.299999237060547,17.440000534057617,60804.0 +2023-01-17,17.459999084472656,17.459999084472656,17.18000030517578,17.239999771118164,72439.0 +2023-01-18,17.459999084472656,17.459999084472656,17.18000030517578,17.239999771118164,72439.0 +2023-01-19,17.200000762939453,17.260000228881836,17.100000381469727,17.239999771118164,95608.0 +2023-01-22,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0 +2023-01-23,17.3799991607666,17.3799991607666,17.280000686645508,17.299999237060547,91070.0 +2023-01-24,17.299999237060547,17.399999618530273,17.299999237060547,17.399999618530273,136756.0 +2023-01-25,17.34000015258789,17.459999084472656,17.31999969482422,17.399999618530273,114586.0 +2023-01-26,17.299999237060547,17.360000610351562,17.260000228881836,17.360000610351562,169953.0 +2023-01-29,17.479999542236328,17.5,17.31999969482422,17.440000534057617,234133.0 +2023-01-30,17.299999237060547,17.31999969482422,17.200000762939453,17.299999237060547,191854.0 +2023-01-31,17.239999771118164,17.299999237060547,17.100000381469727,17.100000381469727,166128.0 +2023-02-01,17.1200008392334,17.18000030517578,17.0,17.1200008392334,108189.0 +2023-02-02,17.100000381469727,17.139999389648438,17.0,17.0,151600.0 +2023-02-05,17.040000915527344,17.18000030517578,17.020000457763672,17.020000457763672,155002.0 +2023-02-06,17.0,17.0,16.940000534057617,17.0,71490.0 +2023-02-07,16.940000534057617,17.059999465942383,16.940000534057617,16.959999084472656,135800.0 +2023-02-08,16.920000076293945,17.0,16.8799991607666,16.920000076293945,66062.0 +2023-02-09,16.799999237060547,16.940000534057617,16.760000228881836,16.799999237060547,76772.0 +2023-02-12,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2023-02-13,16.780000686645508,16.8799991607666,16.780000686645508,16.8799991607666,49723.0 +2023-02-14,16.860000610351562,16.8799991607666,16.700000762939453,16.760000228881836,143523.0 +2023-02-15,16.799999237060547,17.1200008392334,16.760000228881836,16.84000015258789,486888.0 +2023-02-16,16.8799991607666,16.899999618530273,16.799999237060547,16.81999969482422,118640.0 +2023-02-19,16.780000686645508,16.799999237060547,16.700000762939453,16.700000762939453,94987.0 +2023-02-20,16.600000381469727,16.65999984741211,16.559999465942383,16.579999923706055,66273.0 +2023-02-21,16.520000457763672,16.579999923706055,16.479999542236328,16.5,131230.0 +2023-02-23,16.459999084472656,16.459999084472656,16.239999771118164,16.3799991607666,86006.0 +2023-02-26,16.34000015258789,16.34000015258789,16.100000381469727,16.100000381469727,92409.0 +2023-02-27,16.100000381469727,16.100000381469727,15.880000114440918,15.920000076293945,240371.0 +2023-02-28,15.920000076293945,16.059999465942383,15.819999694824219,16.040000915527344,159246.0 +2023-03-01,16.100000381469727,16.239999771118164,16.079999923706055,16.219999313354492,989.0 +2023-03-02,16.239999771118164,16.239999771118164,16.100000381469727,16.100000381469727,1500.0 +2023-03-05,16.059999465942383,16.299999237060547,16.059999465942383,16.260000228881836,1658.0 +2023-03-06,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2023-03-07,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2023-03-08,16.200000762939453,16.200000762939453,16.079999923706055,16.1200008392334,1456.0 +2023-03-09,16.1200008392334,16.1200008392334,16.1200008392334,16.1200008392334,0.0 +2023-03-12,16.260000228881836,16.299999237060547,16.239999771118164,16.239999771118164,1111.0 +2023-03-13,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0 +2023-03-14,16.219999313354492,16.299999237060547,16.079999923706055,16.139999389648438,1670.0 +2023-03-15,15.899999618530273,16.0,15.760000228881836,15.760000228881836,1000.0 +2023-03-16,15.65999984741211,15.680000305175781,15.5,15.5600004196167,1425.0 +2023-03-19,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0 +2023-03-20,15.699999809265137,15.720000267028809,15.680000305175781,15.680000305175781,2369.0 +2023-03-21,15.5600004196167,15.65999984741211,15.5,15.619999885559082,2049.0 +2023-03-22,15.640000343322754,15.640000343322754,15.520000457763672,15.5600004196167,1000.0 +2023-03-23,15.5,15.699999809265137,15.5,15.699999809265137,998.0 +2023-03-26,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0 +2023-03-27,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0 +2023-03-28,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0 +2023-03-29,16.100000381469727,16.100000381469727,15.9399995803833,15.979999542236328,377.0 +2023-03-30,16.0,16.1200008392334,16.0,16.079999923706055,1000.0 +2023-04-02,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0.0 +2023-04-03,16.600000381469727,16.600000381469727,16.479999542236328,16.479999542236328,1046.0 +2023-04-04,16.6200008392334,17.040000915527344,16.600000381469727,17.020000457763672,3000.0 +2023-04-05,17.040000915527344,17.040000915527344,16.899999618530273,16.959999084472656,1500.0 +2023-04-06,17.0,17.0,16.920000076293945,16.979999542236328,1000.0 +2023-04-09,17.040000915527344,17.700000762939453,17.040000915527344,17.3799991607666,4738.0 +2023-04-10,17.3799991607666,17.399999618530273,17.18000030517578,17.260000228881836,1362.0 +2023-04-11,17.260000228881836,17.260000228881836,16.899999618530273,17.0,1070.0 +2023-04-12,16.979999542236328,17.100000381469727,16.979999542236328,17.040000915527344,957.0 +2023-04-13,17.079999923706055,17.399999618530273,17.079999923706055,17.31999969482422,995.0 +2023-04-16,17.459999084472656,17.65999984741211,17.459999084472656,17.5,996.0 +2023-04-17,17.5,17.65999984741211,17.399999618530273,17.639999389648438,1100.0 +2023-04-25,17.68000030517578,17.68000030517578,17.440000534057617,17.540000915527344,1000.0 +2023-04-26,17.65999984741211,17.760000228881836,17.579999923706055,17.65999984741211,1899.0 +2023-04-27,17.760000228881836,17.760000228881836,17.459999084472656,17.479999542236328,1933.0 +2023-04-30,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0 +2023-05-01,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0 +2023-05-02,17.860000610351562,18.059999465942383,17.799999237060547,17.860000610351562,996.0 +2023-05-03,17.979999542236328,17.979999542236328,17.600000381469727,17.65999984741211,2642.0 +2023-05-04,17.600000381469727,17.739999771118164,17.600000381469727,17.639999389648438,1494.0 +2023-05-07,17.639999389648438,17.799999237060547,17.6200008392334,17.719999313354492,2000.0 +2023-05-08,17.799999237060547,17.799999237060547,17.299999237060547,17.3799991607666,2742.0 +2023-05-09,17.399999618530273,17.440000534057617,17.31999969482422,17.34000015258789,1111.0 +2023-05-10,17.31999969482422,17.360000610351562,17.059999465942383,17.219999313354492,1189.0 +2023-05-11,17.200000762939453,17.31999969482422,17.200000762939453,17.299999237060547,1000.0 +2023-05-14,17.360000610351562,17.399999618530273,17.280000686645508,17.299999237060547,2000.0 +2023-05-15,17.579999923706055,17.579999923706055,17.299999237060547,17.399999618530273,1500.0 +2023-05-16,17.420000076293945,17.420000076293945,17.34000015258789,17.34000015258789,2068.0 +2023-05-17,17.5,17.5,17.200000762939453,17.299999237060547,1000.0 +2023-05-18,17.31999969482422,17.5,17.219999313354492,17.5,904.0 +2023-05-21,17.479999542236328,17.959999084472656,17.479999542236328,17.8799991607666,924.0 +2023-05-22,17.920000076293945,18.0,17.760000228881836,17.799999237060547,2601.0 +2023-05-23,17.860000610351562,18.0,17.760000228881836,17.799999237060547,1000.0 +2023-05-24,17.860000610351562,17.920000076293945,17.799999237060547,17.899999618530273,1000.0 +2023-05-25,18.0,18.959999084472656,18.0,18.520000457763672,20000.0 +2023-05-28,18.940000534057617,19.040000915527344,18.600000381469727,18.700000762939453,3022.0 +2023-05-29,18.6200008392334,19.100000381469727,18.6200008392334,19.100000381469727,890.0 +2023-05-30,19.079999923706055,19.139999389648438,18.799999237060547,18.899999618530273,1450.0 +2023-05-31,18.84000015258789,18.8799991607666,18.68000030517578,18.81999969482422,1000.0 +2023-06-01,18.81999969482422,19.1200008392334,18.799999237060547,18.8799991607666,922.0 +2023-06-04,19.0,19.239999771118164,18.940000534057617,19.100000381469727,12893.0 +2023-06-05,19.100000381469727,19.15999984741211,18.899999618530273,18.940000534057617,2951.0 +2023-06-06,18.8799991607666,18.899999618530273,18.0,18.540000915527344,2129.0 +2023-06-07,18.579999923706055,18.719999313354492,18.540000915527344,18.68000030517578,1098.0 +2023-06-08,18.81999969482422,19.1200008392334,18.799999237060547,18.8799991607666,459.0 +2023-06-11,18.719999313354492,18.799999237060547,18.65999984741211,18.719999313354492,2135.0 +2023-06-12,18.700000762939453,18.700000762939453,18.420000076293945,18.65999984741211,1000.0 +2023-06-13,18.639999389648438,18.84000015258789,18.5,18.84000015258789,1500.0 +2023-06-14,18.84000015258789,19.15999984741211,18.719999313354492,19.1200008392334,904.0 +2023-06-15,19.100000381469727,19.219999313354492,19.079999923706055,19.15999984741211,952.0 +2023-06-18,19.200000762939453,19.8799991607666,19.18000030517578,19.559999465942383,771.0 +2023-06-19,19.559999465942383,19.559999465942383,18.959999084472656,19.0,458365.0 +2023-06-20,19.0,19.1200008392334,18.860000610351562,19.0,172109.0 +2023-06-21,18.780000686645508,19.15999984741211,18.780000686645508,19.040000915527344,153349.0 +2023-06-22,19.139999389648438,19.399999618530273,18.959999084472656,19.280000686645508,182455.0 +2023-07-02,19.299999237060547,19.780000686645508,19.299999237060547,19.600000381469727,258026.0 +2023-07-03,19.6200008392334,19.6200008392334,19.299999237060547,19.5,141413.0 +2023-07-04,19.5,19.5,19.219999313354492,19.3799991607666,144679.0 +2023-07-05,19.399999618530273,19.399999618530273,19.200000762939453,19.280000686645508,90152.0 +2023-07-06,19.200000762939453,19.31999969482422,19.15999984741211,19.280000686645508,110942.0 +2023-07-09,19.139999389648438,19.139999389648438,18.979999542236328,19.139999389648438,139333.0 +2023-07-10,19.139999389648438,19.219999313354492,18.940000534057617,19.0,244213.0 +2023-07-11,19.040000915527344,19.079999923706055,18.81999969482422,18.979999542236328,287302.0 +2023-07-12,18.899999618530273,19.1200008392334,18.84000015258789,18.979999542236328,178810.0 +2023-07-13,19.079999923706055,19.299999237060547,19.020000457763672,19.079999923706055,342140.0 +2023-07-16,19.079999923706055,19.219999313354492,19.0,19.059999465942383,138580.0 +2023-07-17,19.020000457763672,19.059999465942383,18.799999237060547,18.8799991607666,216638.0 +2023-07-18,18.8799991607666,18.920000076293945,18.520000457763672,18.520000457763672,246174.0 +2023-07-19,18.5,18.540000915527344,18.239999771118164,18.299999237060547,170919.0 +2023-07-20,18.200000762939453,18.399999618530273,18.15999984741211,18.3799991607666,56620.0 +2023-07-23,18.3799991607666,18.3799991607666,18.15999984741211,18.200000762939453,107556.0 +2023-07-24,18.200000762939453,18.399999618530273,18.200000762939453,18.360000610351562,89561.0 +2023-07-25,18.420000076293945,18.479999542236328,18.299999237060547,18.420000076293945,96124.0 +2023-07-26,18.479999542236328,18.81999969482422,18.31999969482422,18.639999389648438,267811.0 +2023-07-27,18.639999389648438,18.760000228881836,18.5,18.520000457763672,70560.0 +2023-07-30,18.5,18.559999465942383,18.3799991607666,18.440000534057617,69535.0 +2023-07-31,18.420000076293945,18.440000534057617,18.260000228881836,18.299999237060547,101194.0 +2023-08-01,18.239999771118164,18.34000015258789,18.040000915527344,18.059999465942383,106232.0 +2023-08-02,18.0,18.100000381469727,17.899999618530273,18.079999923706055,200708.0 +2023-08-03,18.079999923706055,18.18000030517578,17.940000534057617,18.020000457763672,69251.0 +2023-08-06,18.0,18.079999923706055,17.940000534057617,17.940000534057617,34828.0 +2023-08-07,17.940000534057617,18.0,17.68000030517578,17.760000228881836,112970.0 +2023-08-08,17.739999771118164,17.959999084472656,17.719999313354492,17.780000686645508,45374.0 +2023-08-09,17.739999771118164,17.920000076293945,17.68000030517578,17.899999618530273,36501.0 +2023-08-10,17.979999542236328,17.979999542236328,17.739999771118164,17.799999237060547,61813.0 +2023-08-13,17.81999969482422,18.420000076293945,17.799999237060547,18.299999237060547,157907.0 +2023-08-14,18.299999237060547,18.420000076293945,18.1200008392334,18.200000762939453,77123.0 +2023-08-15,18.260000228881836,18.260000228881836,17.799999237060547,17.799999237060547,64031.0 +2023-08-16,17.639999389648438,17.940000534057617,17.579999923706055,17.579999923706055,53478.0 +2023-08-17,18.0,18.0,17.299999237060547,17.399999618530273,171362.0 +2023-08-20,17.239999771118164,17.81999969482422,17.239999771118164,17.399999618530273,70392.0 +2023-08-21,17.399999618530273,17.479999542236328,17.200000762939453,17.280000686645508,55191.0 +2023-08-22,17.280000686645508,17.299999237060547,17.040000915527344,17.1200008392334,97754.0 +2023-08-23,17.1200008392334,17.31999969482422,16.81999969482422,16.940000534057617,230919.0 +2023-08-24,16.860000610351562,17.239999771118164,16.860000610351562,17.139999389648438,52459.0 +2023-08-27,17.139999389648438,17.239999771118164,16.8799991607666,16.940000534057617,176581.0 +2023-08-28,16.959999084472656,17.020000457763672,16.719999313354492,16.719999313354492,136955.0 +2023-08-29,16.719999313354492,16.899999618530273,16.719999313354492,16.780000686645508,41461.0 +2023-08-30,16.799999237060547,16.920000076293945,16.719999313354492,16.8799991607666,67024.0 +2023-08-31,16.799999237060547,16.920000076293945,16.799999237060547,16.84000015258789,38804.0 +2023-09-03,16.860000610351562,17.020000457763672,16.860000610351562,17.0,56092.0 +2023-09-04,17.0,17.100000381469727,16.8799991607666,17.0,62543.0 +2023-09-05,16.899999618530273,17.0,16.84000015258789,16.8799991607666,55814.0 +2023-09-06,16.81999969482422,16.940000534057617,16.520000457763672,16.579999923706055,87766.0 +2023-09-07,16.579999923706055,16.65999984741211,16.479999542236328,16.559999465942383,49457.0 +2023-09-10,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2023-09-11,16.6200008392334,16.799999237060547,16.6200008392334,16.799999237060547,63863.0 +2023-09-12,16.860000610351562,17.079999923706055,16.81999969482422,16.940000534057617,125510.0 +2023-09-13,16.959999084472656,17.059999465942383,16.81999969482422,17.059999465942383,44267.0 +2023-09-14,17.040000915527344,17.040000915527344,16.84000015258789,16.8799991607666,37800.0 +2023-09-17,16.899999618530273,17.0,16.799999237060547,16.799999237060547,65072.0 +2023-09-18,16.799999237060547,16.799999237060547,16.579999923706055,16.799999237060547,50991.0 +2023-09-19,17.260000228881836,17.299999237060547,16.799999237060547,16.799999237060547,178652.0 +2023-09-20,16.84000015258789,16.979999542236328,16.65999984741211,16.719999313354492,41373.0 +2023-09-21,16.719999313354492,16.979999542236328,16.579999923706055,16.760000228881836,86777.0 +2023-09-25,16.65999984741211,16.739999771118164,16.440000534057617,16.5,34873.0 +2023-09-26,16.5,16.600000381469727,16.31999969482422,16.5,59980.0 +2023-09-27,16.68000030517578,16.739999771118164,16.479999542236328,16.540000915527344,65197.0 +2023-09-28,16.520000457763672,16.65999984741211,16.520000457763672,16.6200008392334,28136.0 +2023-10-01,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0 +2023-10-02,16.440000534057617,16.459999084472656,16.219999313354492,16.299999237060547,72677.0 +2023-10-03,16.239999771118164,16.260000228881836,16.0,16.18000030517578,44177.0 +2023-10-04,16.200000762939453,16.200000762939453,15.859999656677246,15.979999542236328,92730.0 +2023-10-05,16.0,16.020000457763672,15.760000228881836,15.819999694824219,72981.0 +2023-10-08,15.979999542236328,16.0,15.640000343322754,15.779999732971191,75756.0 +2023-10-09,15.720000267028809,15.979999542236328,15.699999809265137,15.739999771118164,55973.0 +2023-10-10,16.0,16.0,15.65999984741211,15.680000305175781,41934.0 +2023-10-11,15.680000305175781,15.699999809265137,15.260000228881836,15.539999961853027,108020.0 +2023-10-12,15.5600004196167,15.65999984741211,15.199999809265137,15.5,74404.0 +2023-10-15,15.479999542236328,15.739999771118164,15.460000038146973,15.5600004196167,34947.0 +2023-10-16,15.5600004196167,15.800000190734863,15.520000457763672,15.640000343322754,61536.0 +2023-10-17,15.640000343322754,15.699999809265137,15.5,15.579999923706055,58267.0 +2023-10-18,15.579999923706055,15.579999923706055,15.4399995803833,15.4399995803833,53426.0 +2023-10-19,15.4399995803833,15.5,15.380000114440918,15.399999618530273,36534.0 +2023-10-22,15.399999618530273,15.4399995803833,15.0600004196167,15.0600004196167,26067.0 +2023-10-23,15.020000457763672,15.100000381469727,14.800000190734863,15.039999961853027,87247.0 +2023-10-24,14.899999618530273,15.0,14.640000343322754,14.880000114440918,83193.0 +2023-10-25,14.899999618530273,15.0600004196167,14.84000015258789,14.979999542236328,76221.0 +2023-10-26,15.100000381469727,15.100000381469727,14.859999656677246,14.920000076293945,45936.0 +2023-10-29,14.819999694824219,14.960000038146973,14.819999694824219,14.880000114440918,24503.0 +2023-10-30,14.960000038146973,15.119999885559082,14.819999694824219,15.079999923706055,81952.0 +2023-10-31,15.119999885559082,15.199999809265137,14.979999542236328,15.0,112440.0 +2023-11-01,14.899999618530273,14.9399995803833,14.720000267028809,14.720000267028809,288204.0 +2023-11-02,14.720000267028809,14.819999694824219,14.619999885559082,14.760000228881836,97288.0 +2023-11-05,14.819999694824219,15.079999923706055,14.819999694824219,15.079999923706055,149933.0 +2023-11-06,15.079999923706055,15.119999885559082,15.0,15.039999961853027,44250.0 +2023-11-07,15.0600004196167,15.300000190734863,15.0600004196167,15.220000267028809,131722.0 +2023-11-08,15.239999771118164,15.260000228881836,15.020000457763672,15.020000457763672,40715.0 +2023-11-09,15.020000457763672,15.260000228881836,14.899999618530273,15.039999961853027,75245.0 +2023-11-12,14.920000076293945,15.0600004196167,14.920000076293945,14.979999542236328,38920.0 +2023-11-13,14.9399995803833,15.119999885559082,14.859999656677246,14.920000076293945,56620.0 +2023-11-14,15.0,15.079999923706055,14.899999618530273,15.0,38471.0 +2023-11-15,15.020000457763672,15.15999984741211,15.0,15.140000343322754,103402.0 +2023-11-16,15.180000305175781,15.399999618530273,15.119999885559082,15.34000015258789,110029.0 +2023-11-19,15.420000076293945,16.860000610351562,15.420000076293945,16.860000610351562,623026.0 +2023-11-20,16.979999542236328,17.0,16.299999237060547,16.360000610351562,521540.0 +2023-11-21,16.360000610351562,16.68000030517578,15.979999542236328,16.399999618530273,217205.0 +2023-11-22,16.34000015258789,16.3799991607666,16.18000030517578,16.18000030517578,60823.0 +2023-11-23,16.34000015258789,16.3799991607666,16.18000030517578,16.18000030517578,60823.0 +2023-11-26,16.260000228881836,16.360000610351562,16.200000762939453,16.200000762939453,57101.0 +2023-11-27,16.219999313354492,16.299999237060547,16.200000762939453,16.219999313354492,45233.0 +2023-11-28,16.18000030517578,16.65999984741211,16.18000030517578,16.34000015258789,96244.0 +2023-11-29,16.6200008392334,16.65999984741211,16.280000686645508,16.3799991607666,73055.0 +2023-11-30,16.360000610351562,16.479999542236328,16.219999313354492,16.479999542236328,39809.0 +2023-12-03,16.34000015258789,16.479999542236328,16.31999969482422,16.399999618530273,38036.0 +2023-12-04,16.299999237060547,16.540000915527344,16.299999237060547,16.34000015258789,51909.0 +2023-12-05,16.5,16.559999465942383,16.280000686645508,16.420000076293945,98639.0 +2023-12-06,16.459999084472656,16.5,16.260000228881836,16.399999618530273,47911.0 +2023-12-07,16.5,16.979999542236328,16.5,16.899999618530273,353232.0 +2023-12-10,17.0,17.360000610351562,16.899999618530273,17.360000610351562,376272.0 +2023-12-11,17.399999618530273,17.479999542236328,17.15999984741211,17.15999984741211,152535.0 +2023-12-12,17.200000762939453,17.299999237060547,17.15999984741211,17.280000686645508,61899.0 +2023-12-13,17.399999618530273,17.399999618530273,17.100000381469727,17.1200008392334,67169.0 +2023-12-14,17.139999389648438,17.18000030517578,16.959999084472656,17.100000381469727,99802.0 +2023-12-17,17.079999923706055,17.1200008392334,16.899999618530273,16.920000076293945,101434.0 +2023-12-18,16.899999618530273,16.920000076293945,16.780000686645508,16.899999618530273,78851.0 +2023-12-19,16.81999969482422,16.899999618530273,16.81999969482422,16.84000015258789,33670.0 +2023-12-20,16.799999237060547,16.979999542236328,16.799999237060547,16.940000534057617,36057.0 +2023-12-21,16.959999084472656,17.200000762939453,16.8799991607666,16.959999084472656,96813.0 +2023-12-24,17.059999465942383,17.059999465942383,16.899999618530273,17.020000457763672,88691.0 +2023-12-25,17.020000457763672,17.15999984741211,16.920000076293945,17.059999465942383,53814.0 +2023-12-26,17.139999389648438,17.299999237060547,17.0,17.139999389648438,85481.0 +2023-12-27,17.139999389648438,17.219999313354492,17.020000457763672,17.1200008392334,97386.0 +2023-12-28,17.200000762939453,17.200000762939453,16.940000534057617,17.0,150974.0 +2023-12-31,17.0,17.079999923706055,16.940000534057617,17.020000457763672,67921.0 +2024-01-01,16.920000076293945,17.139999389648438,16.860000610351562,17.059999465942383,80794.0 +2024-01-02,17.0,17.18000030517578,17.0,17.18000030517578,69239.0 +2024-01-03,17.1200008392334,17.15999984741211,16.979999542236328,17.0,301294.0 +2024-01-04,16.899999618530273,16.899999618530273,16.579999923706055,16.700000762939453,287928.0 +2024-01-07,16.700000762939453,16.799999237060547,16.5,16.739999771118164,207727.0 +2024-01-08,16.81999969482422,16.979999542236328,16.700000762939453,16.860000610351562,108031.0 +2024-01-09,17.299999237060547,17.299999237060547,16.940000534057617,16.959999084472656,375027.0 +2024-01-10,17.0,17.040000915527344,16.940000534057617,16.959999084472656,83657.0 +2024-01-11,16.959999084472656,17.0,16.780000686645508,16.84000015258789,97431.0 +2024-01-14,16.700000762939453,17.0,16.65999984741211,16.700000762939453,88227.0 +2024-01-15,16.600000381469727,16.780000686645508,16.559999465942383,16.600000381469727,65334.0 +2024-01-16,16.579999923706055,16.579999923706055,16.200000762939453,16.239999771118164,200650.0 +2024-01-17,16.020000457763672,16.1200008392334,15.800000190734863,15.859999656677246,228627.0 +2024-01-18,15.800000190734863,15.899999618530273,15.619999885559082,15.880000114440918,46822.0 +2024-01-21,15.880000114440918,16.059999465942383,15.800000190734863,16.0,64200.0 +2024-01-22,16.0,16.0,16.0,16.0,0.0 +2024-01-23,16.040000915527344,16.1200008392334,15.899999618530273,15.979999542236328,51635.0 +2024-01-24,16.0,16.040000915527344,15.899999618530273,15.979999542236328,35272.0 +2024-01-25,16.020000457763672,16.059999465942383,15.920000076293945,16.0,118771.0 +2024-01-28,16.020000457763672,16.040000915527344,15.920000076293945,15.9399995803833,21232.0 +2024-01-29,15.960000038146973,16.1200008392334,15.960000038146973,16.040000915527344,61389.0 +2024-01-30,16.020000457763672,16.040000915527344,15.699999809265137,15.699999809265137,63466.0 +2024-01-31,15.699999809265137,15.819999694824219,15.680000305175781,15.800000190734863,33888.0 +2024-02-01,15.720000267028809,15.920000076293945,15.680000305175781,15.819999694824219,32754.0 +2024-02-04,15.880000114440918,15.880000114440918,15.600000381469727,15.800000190734863,26927.0 +2024-02-05,15.800000190734863,15.899999618530273,15.779999732971191,15.819999694824219,62884.0 +2024-02-06,15.819999694824219,15.979999542236328,15.779999732971191,15.899999618530273,78588.0 +2024-02-07,16.0,16.100000381469727,15.84000015258789,15.9399995803833,123140.0 +2024-02-08,16.0,16.100000381469727,15.84000015258789,15.9399995803833,123140.0 +2024-02-11,15.800000190734863,15.800000190734863,15.579999923706055,15.699999809265137,172462.0 +2024-02-12,15.5600004196167,15.699999809265137,15.5,15.539999961853027,99737.0 +2024-02-13,15.5,15.640000343322754,15.5,15.619999885559082,76033.0 +2024-02-14,15.619999885559082,15.699999809265137,15.539999961853027,15.680000305175781,98938.0 +2024-02-15,15.739999771118164,15.960000038146973,15.65999984741211,15.9399995803833,135451.0 +2024-02-18,15.960000038146973,16.200000762939453,15.960000038146973,16.200000762939453,132834.0 +2024-02-19,16.200000762939453,16.479999542236328,16.1200008392334,16.440000534057617,304925.0 +2024-02-20,16.479999542236328,16.479999542236328,16.15999984741211,16.239999771118164,243920.0 +2024-02-21,16.200000762939453,16.219999313354492,15.9399995803833,16.100000381469727,285239.0 +2024-02-25,16.100000381469727,16.260000228881836,16.0,16.100000381469727,244784.0 +2024-02-26,16.1200008392334,16.200000762939453,15.880000114440918,16.0,364331.0 +2024-02-27,16.0,16.1200008392334,15.899999618530273,16.1200008392334,110953.0 +2024-02-28,16.0,16.219999313354492,16.0,16.15999984741211,102599.0 +2024-02-29,16.139999389648438,16.31999969482422,16.020000457763672,16.059999465942383,276338.0 +2024-03-03,15.899999618530273,15.899999618530273,15.699999809265137,15.779999732971191,296108.0 +2024-03-04,15.739999771118164,15.779999732971191,15.579999923706055,15.699999809265137,68042.0 +2024-03-05,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0 +2024-03-06,15.520000457763672,15.680000305175781,15.5,15.680000305175781,97633.0 +2024-03-07,15.699999809265137,15.699999809265137,15.359999656677246,15.399999618530273,258728.0 +2024-03-10,15.380000114440918,15.5,15.300000190734863,15.399999618530273,127151.0 +2024-03-11,15.399999618530273,15.460000038146973,15.279999732971191,15.319999694824219,76756.0 +2024-03-12,15.260000228881836,15.420000076293945,15.260000228881836,15.359999656677246,58193.0 +2024-03-13,15.319999694824219,15.420000076293945,15.260000228881836,15.399999618530273,141859.0 +2024-03-14,15.420000076293945,15.539999961853027,15.34000015258789,15.4399995803833,132592.0 +2024-03-17,15.420000076293945,15.5600004196167,15.420000076293945,15.460000038146973,77900.0 +2024-03-18,15.420000076293945,15.699999809265137,15.420000076293945,15.680000305175781,274064.0 +2024-03-19,15.720000267028809,15.779999732971191,15.479999542236328,15.5,181420.0 +2024-03-20,15.520000457763672,15.600000381469727,15.319999694824219,15.460000038146973,178774.0 +2024-03-21,15.479999542236328,15.520000457763672,15.239999771118164,15.319999694824219,224677.0 +2024-03-24,15.319999694824219,15.420000076293945,15.180000305175781,15.239999771118164,185005.0 +2024-03-25,15.279999732971191,15.279999732971191,15.0600004196167,15.100000381469727,226369.0 +2024-03-26,15.100000381469727,15.119999885559082,14.920000076293945,14.960000038146973,196427.0 +2024-03-27,14.960000038146973,15.119999885559082,14.880000114440918,15.100000381469727,99134.0 +2024-03-28,15.119999885559082,15.119999885559082,14.899999618530273,14.960000038146973,87382.0 +2024-03-31,14.960000038146973,15.0,14.640000343322754,14.800000190734863,143090.0 +2024-04-01,14.859999656677246,15.119999885559082,14.779999732971191,15.119999885559082,290258.0 +2024-04-02,15.119999885559082,15.34000015258789,15.020000457763672,15.319999694824219,229859.0 +2024-04-03,15.359999656677246,15.760000228881836,15.359999656677246,15.640000343322754,232970.0 +2024-04-04,15.760000228881836,16.360000610351562,15.739999771118164,16.280000686645508,499171.0 +2024-04-14,,,,, +2024-04-15,16.219999313354492,16.579999923706055,16.15999984741211,16.399999618530273,542803.0 +2024-04-16,16.540000915527344,16.540000915527344,16.059999465942383,16.239999771118164,269744.0 +2024-04-17,16.059999465942383,16.219999313354492,15.800000190734863,16.020000457763672,221227.0 +2024-04-18,16.020000457763672,16.139999389648438,15.859999656677246,16.059999465942383,114187.0 +2024-04-21,16.139999389648438,16.280000686645508,16.0,16.280000686645508,84189.0 +2024-04-22,16.200000762939453,16.239999771118164,16.0,16.15999984741211,93376.0 +2024-04-23,16.059999465942383,16.079999923706055,15.760000228881836,15.84000015258789,178989.0 +2024-04-24,15.720000267028809,15.880000114440918,15.5,15.619999885559082,154838.0 +2024-04-25,15.5600004196167,15.619999885559082,15.460000038146973,15.600000381469727,76806.0 +2024-04-28,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0 +2024-04-29,17.079999923706055,17.079999923706055,16.520000457763672,16.639999389648438,670649.0 +2024-04-30,16.760000228881836,16.920000076293945,16.6200008392334,16.739999771118164,337353.0 +2024-05-01,16.6200008392334,16.760000228881836,16.540000915527344,16.6200008392334,160258.0 +2024-05-02,16.540000915527344,16.639999389648438,16.3799991607666,16.399999618530273,183498.0 +2024-05-05,16.579999923706055,16.579999923706055,16.299999237060547,16.440000534057617,42880.0 +2024-05-06,16.440000534057617,16.520000457763672,16.360000610351562,16.440000534057617,68112.0 +2024-05-07,16.459999084472656,16.479999542236328,16.299999237060547,16.479999542236328,57244.0 +2024-05-08,16.399999618530273,16.780000686645508,16.399999618530273,16.780000686645508,246710.0 +2024-05-09,16.700000762939453,17.0,16.700000762939453,17.0,606887.0 +2024-05-12,17.020000457763672,17.079999923706055,16.760000228881836,16.959999084472656,211872.0 +2024-05-13,16.959999084472656,17.219999313354492,16.84000015258789,17.040000915527344,516198.0 +2024-05-14,17.040000915527344,17.100000381469727,16.780000686645508,16.899999618530273,290684.0 +2024-05-15,16.780000686645508,16.8799991607666,16.520000457763672,16.600000381469727,163732.0 +2024-05-16,16.6200008392334,16.860000610351562,16.559999465942383,16.84000015258789,82683.0 +2024-05-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0 +2024-05-20,16.84000015258789,16.959999084472656,16.799999237060547,16.940000534057617,149383.0 +2024-05-21,16.959999084472656,17.1200008392334,16.799999237060547,17.0,393158.0 +2024-05-22,17.0,17.0,16.8799991607666,16.979999542236328,95878.0 +2024-05-23,16.8799991607666,17.0,16.700000762939453,16.799999237060547,107715.0 +2024-05-26,16.799999237060547,16.799999237060547,16.479999542236328,16.520000457763672,120220.0 +2024-05-27,16.5,16.579999923706055,16.139999389648438,16.520000457763672,283114.0 +2024-05-28,16.520000457763672,16.559999465942383,16.299999237060547,16.459999084472656,26417.0 +2024-05-29,16.5,16.5,16.200000762939453,16.360000610351562,41544.0 +2024-05-30,16.299999237060547,16.399999618530273,16.1200008392334,16.280000686645508,58719.0 +2024-06-02,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0 +2024-06-03,16.5,16.719999313354492,16.399999618530273,16.700000762939453,153569.0 +2024-06-04,16.700000762939453,16.700000762939453,16.5,16.5,133599.0 +2024-06-05,16.399999618530273,16.399999618530273,16.100000381469727,16.34000015258789,88640.0 +2024-06-06,16.34000015258789,16.799999237060547,16.34000015258789,16.700000762939453,99488.0 +2024-06-09,16.700000762939453,16.780000686645508,16.5,16.68000030517578,71473.0 +2024-06-10,16.68000030517578,17.100000381469727,16.68000030517578,16.920000076293945,196518.0 +2024-06-11,17.059999465942383,17.059999465942383,16.81999969482422,16.979999542236328,112414.0 +2024-06-12,17.0,17.0,16.700000762939453,16.899999618530273,50523.0 +2024-06-13,16.899999618530273,16.899999618530273,16.68000030517578,16.760000228881836,43237.0 +2024-06-23,16.760000228881836,16.899999618530273,16.760000228881836,16.799999237060547,73004.0 +2024-06-24,16.799999237060547,16.920000076293945,16.200000762939453,16.81999969482422,124551.0 +2024-06-25,16.739999771118164,17.0,16.65999984741211,16.979999542236328,81794.0 +2024-06-26,16.84000015258789,17.059999465942383,16.84000015258789,17.0,93376.0 +2024-06-27,17.0,17.0,16.780000686645508,16.780000686645508,31878.0 +2024-06-30,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0 +2024-07-01,16.6200008392334,16.700000762939453,16.399999618530273,16.459999084472656,113834.0 +2024-07-02,16.459999084472656,16.459999084472656,16.399999618530273,16.420000076293945,47891.0 +2024-07-03,16.360000610351562,16.360000610351562,16.260000228881836,16.260000228881836,63255.0 +2024-07-04,16.299999237060547,16.3799991607666,16.0,16.100000381469727,113194.0 +2024-07-07,16.100000381469727,16.299999237060547,16.0,16.0,120352.0 +2024-07-08,16.0,16.15999984741211,15.880000114440918,15.880000114440918,125335.0 +2024-07-09,15.9399995803833,16.200000762939453,15.899999618530273,16.200000762939453,169036.0 +2024-07-10,16.280000686645508,16.34000015258789,16.15999984741211,16.200000762939453,87648.0 +2024-07-11,16.200000762939453,16.200000762939453,16.020000457763672,16.1200008392334,150823.0 +2024-07-14,16.100000381469727,16.18000030517578,16.059999465942383,16.1200008392334,104574.0 +2024-07-15,16.1200008392334,16.200000762939453,16.059999465942383,16.1200008392334,143686.0 +2024-07-16,16.200000762939453,16.280000686645508,16.079999923706055,16.219999313354492,104530.0 +2024-07-17,16.219999313354492,16.399999618530273,16.15999984741211,16.360000610351562,132095.0 +2024-07-18,16.3799991607666,17.0,16.3799991607666,16.8799991607666,164708.0 +2024-07-21,16.8799991607666,16.8799991607666,16.479999542236328,16.68000030517578,158086.0 +2024-07-22,16.700000762939453,16.860000610351562,16.6200008392334,16.84000015258789,91112.0 +2024-07-23,16.760000228881836,16.799999237060547,16.459999084472656,16.540000915527344,69478.0 +2024-07-24,16.520000457763672,16.700000762939453,16.479999542236328,16.600000381469727,47790.0 +2024-07-25,16.520000457763672,16.579999923706055,16.219999313354492,16.559999465942383,85438.0 +2024-07-28,16.559999465942383,16.700000762939453,16.540000915527344,16.639999389648438,63305.0 +2024-07-29,16.639999389648438,16.639999389648438,16.3799991607666,16.420000076293945,105938.0 +2024-07-30,16.399999618530273,16.420000076293945,16.260000228881836,16.360000610351562,58398.0 +2024-07-31,16.899999618530273,16.899999618530273,16.5,16.579999923706055,352033.0 +2024-08-01,16.6200008392334,16.68000030517578,16.399999618530273,16.479999542236328,118284.0 +2024-08-04,16.239999771118164,16.459999084472656,15.979999542236328,16.0,97578.0 +2024-08-05,15.880000114440918,15.880000114440918,15.100000381469727,15.520000457763672,127941.0 +2024-08-06,17.0,17.0,15.600000381469727,15.779999732971191,158151.0 +2024-08-07,15.880000114440918,15.899999618530273,15.600000381469727,15.800000190734863,92515.0 +2024-08-08,15.800000190734863,15.819999694824219,15.380000114440918,15.5600004196167,132906.0 +2024-08-11,15.680000305175781,15.859999656677246,15.600000381469727,15.800000190734863,56363.0 +2024-08-12,15.65999984741211,15.779999732971191,15.5600004196167,15.640000343322754,54382.0 +2024-08-13,15.640000343322754,15.760000228881836,15.539999961853027,15.699999809265137,41861.0 +2024-08-14,15.720000267028809,15.920000076293945,15.600000381469727,15.739999771118164,56601.0 +2024-08-15,15.760000228881836,16.18000030517578,15.760000228881836,16.020000457763672,206826.0 +2024-08-18,16.0,16.15999984741211,15.960000038146973,16.100000381469727,53230.0 +2024-08-19,16.020000457763672,16.040000915527344,15.899999618530273,15.979999542236328,67200.0 +2024-08-20,16.020000457763672,16.040000915527344,15.84000015258789,15.9399995803833,66451.0 +2024-08-21,15.899999618530273,16.079999923706055,15.84000015258789,16.079999923706055,124292.0 +2024-08-22,16.0,16.260000228881836,16.0,16.200000762939453,117704.0 +2024-08-25,16.200000762939453,16.440000534057617,16.200000762939453,16.399999618530273,156768.0 +2024-08-26,16.31999969482422,16.65999984741211,16.299999237060547,16.579999923706055,156572.0 +2024-08-27,16.559999465942383,16.799999237060547,16.440000534057617,16.700000762939453,265310.0 +2024-08-28,16.780000686645508,16.8799991607666,16.420000076293945,16.420000076293945,197583.0 +2024-08-29,16.420000076293945,16.479999542236328,16.299999237060547,16.360000610351562,76489.0 +2024-09-01,16.459999084472656,16.68000030517578,16.459999084472656,16.68000030517578,104279.0 +2024-09-02,16.559999465942383,16.799999237060547,16.559999465942383,16.68000030517578,184295.0 +2024-09-03,16.799999237060547,16.860000610351562,16.600000381469727,16.700000762939453,148870.0 +2024-09-04,16.600000381469727,16.600000381469727,16.239999771118164,16.239999771118164,237072.0 +2024-09-05,16.239999771118164,16.31999969482422,16.020000457763672,16.1200008392334,132348.0 +2024-09-08,16.0,16.239999771118164,15.899999618530273,16.239999771118164,98626.0 +2024-09-09,16.15999984741211,16.260000228881836,16.059999465942383,16.100000381469727,70999.0 +2024-09-10,16.18000030517578,16.260000228881836,16.079999923706055,16.260000228881836,79000.0 +2024-09-11,16.280000686645508,16.280000686645508,16.020000457763672,16.200000762939453,85074.0 +2024-09-12,16.15999984741211,16.299999237060547,16.1200008392334,16.200000762939453,63666.0 +2024-09-15,16.200000762939453,16.420000076293945,16.18000030517578,16.280000686645508,55276.0 +2024-09-16,16.299999237060547,16.420000076293945,16.239999771118164,16.360000610351562,52571.0 +2024-09-17,16.360000610351562,16.399999618530273,16.299999237060547,16.3799991607666,76351.0 +2024-09-18,16.360000610351562,16.8799991607666,16.360000610351562,16.799999237060547,398568.0 +2024-09-19,16.8799991607666,17.100000381469727,16.81999969482422,17.0,427087.0 +2024-09-22,17.059999465942383,17.079999923706055,16.899999618530273,17.020000457763672,59068.0 +2024-09-24,17.020000457763672,17.059999465942383,16.979999542236328,17.059999465942383,71222.0 +2024-09-25,17.079999923706055,17.440000534057617,17.059999465942383,17.3799991607666,206781.0 +2024-09-26,17.299999237060547,17.559999465942383,17.200000762939453,17.239999771118164,227715.0 +2024-09-29,17.260000228881836,17.299999237060547,17.15999984741211,17.280000686645508,125589.0 +2024-09-30,17.219999313354492,17.600000381469727,17.219999313354492,17.559999465942383,205353.0 +2024-10-01,17.559999465942383,17.600000381469727,17.479999542236328,17.579999923706055,217333.0 +2024-10-02,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0 +2024-10-03,17.0,17.0,16.559999465942383,16.719999313354492,177895.0 +2024-10-06,16.719999313354492,16.81999969482422,16.360000610351562,16.360000610351562,92250.0 +2024-10-07,16.360000610351562,16.760000228881836,16.360000610351562,16.440000534057617,87146.0 +2024-10-08,16.440000534057617,16.5,16.299999237060547,16.399999618530273,119343.0 +2024-10-09,16.399999618530273,16.399999618530273,16.239999771118164,16.260000228881836,62172.0 +2024-10-10,16.200000762939453,16.360000610351562,16.18000030517578,16.200000762939453,88354.0 +2024-10-13,16.200000762939453,16.440000534057617,16.059999465942383,16.059999465942383,333886.0 +2024-10-14,16.059999465942383,16.139999389648438,15.960000038146973,16.139999389648438,198675.0 +2024-10-15,16.040000915527344,16.200000762939453,15.9399995803833,16.0,366335.0 +2024-10-16,16.0,16.440000534057617,15.9399995803833,16.399999618530273,496010.0 +2024-10-17,16.479999542236328,16.700000762939453,16.100000381469727,16.100000381469727,369780.0 +2024-10-20,16.1200008392334,16.34000015258789,16.1200008392334,16.15999984741211,222466.0 +2024-10-21,16.219999313354492,16.399999618530273,16.219999313354492,16.360000610351562,183660.0 +2024-10-22,16.399999618530273,16.68000030517578,16.3799991607666,16.540000915527344,175510.0 +2024-10-23,16.5,17.0,16.420000076293945,16.940000534057617,190686.0 +2024-10-24,16.899999618530273,16.899999618530273,16.299999237060547,16.299999237060547,302633.0 +2024-10-27,17.920000076293945,17.920000076293945,17.020000457763672,17.440000534057617,1870321.0 +2024-10-28,17.360000610351562,17.780000686645508,17.139999389648438,17.6200008392334,471365.0 +2024-10-29,17.6200008392334,17.719999313354492,17.420000076293945,17.600000381469727,1181965.0 +2024-10-30,17.6200008392334,17.799999237060547,17.299999237060547,17.540000915527344,231679.0 +2024-10-31,17.5,17.65999984741211,17.459999084472656,17.520000457763672,139263.0 +2024-11-03,17.440000534057617,17.440000534057617,17.31999969482422,17.399999618530273,148268.0 +2024-11-04,17.3799991607666,17.3799991607666,17.280000686645508,17.31999969482422,202149.0 +2024-11-05,17.299999237060547,17.420000076293945,17.280000686645508,17.34000015258789,97402.0 +2024-11-06,17.31999969482422,17.84000015258789,17.31999969482422,17.799999237060547,243275.0 +2024-11-07,17.780000686645508,17.899999618530273,17.719999313354492,17.8799991607666,168039.0 +2024-11-10,17.8799991607666,18.299999237060547,17.799999237060547,18.100000381469727,251408.0 +2024-11-11,18.100000381469727,18.100000381469727,17.8799991607666,17.8799991607666,187908.0 +2024-11-12,17.799999237060547,18.360000610351562,17.799999237060547,18.219999313354492,227216.0 +2024-11-13,18.239999771118164,18.280000686645508,17.799999237060547,17.979999542236328,129837.0 +2024-11-14,17.84000015258789,18.1200008392334,17.84000015258789,18.020000457763672,76215.0 +2024-11-17,18.020000457763672,18.020000457763672,18.020000457763672,18.020000457763672,0.0 +2024-11-18,17.84000015258789,18.079999923706055,17.84000015258789,18.0,47459.0 +2024-11-19,18.0,18.1200008392334,17.780000686645508,17.81999969482422,245056.0 +2024-11-20,17.860000610351562,17.899999618530273,17.5,17.700000762939453,110992.0 +2024-11-21,17.639999389648438,17.8799991607666,17.6200008392334,17.8799991607666,61921.0 +2024-11-24,17.860000610351562,17.979999542236328,17.760000228881836,17.920000076293945,101010.0 +2024-11-25,17.920000076293945,18.31999969482422,17.799999237060547,18.18000030517578,234444.0 +2024-11-26,18.299999237060547,18.299999237060547,17.760000228881836,18.0,244351.0 +2024-11-27,17.8799991607666,18.1200008392334,17.540000915527344,17.700000762939453,179883.0 +2024-11-28,17.700000762939453,17.81999969482422,17.6200008392334,17.700000762939453,126510.0 +2024-12-01,17.700000762939453,17.81999969482422,17.6200008392334,17.700000762939453,126510.0 +2024-12-02,17.639999389648438,17.799999237060547,17.6200008392334,17.799999237060547,44281.0 +2024-12-03,17.700000762939453,17.760000228881836,17.65999984741211,17.719999313354492,80212.0 +2024-12-04,17.780000686645508,17.780000686645508,17.65999984741211,17.760000228881836,68629.0 +2024-12-05,17.760000228881836,17.860000610351562,17.65999984741211,17.700000762939453,93469.0 +2024-12-08,17.6200008392334,17.979999542236328,17.6200008392334,17.959999084472656,62864.0 +2024-12-09,18.020000457763672,18.040000915527344,17.700000762939453,17.899999618530273,108943.0 +2024-12-10,17.979999542236328,18.139999389648438,17.84000015258789,18.1200008392334,109207.0 +2024-12-11,18.18000030517578,18.18000030517578,17.959999084472656,18.059999465942383,98196.0 +2024-12-12,18.15999984741211,18.15999984741211,17.899999618530273,18.0,54702.0 +2024-12-15,18.0,18.040000915527344,17.940000534057617,17.979999542236328,126664.0 +2024-12-16,17.979999542236328,18.18000030517578,17.979999542236328,18.15999984741211,104027.0 +2024-12-17,18.139999389648438,18.18000030517578,18.040000915527344,18.139999389648438,109797.0 +2024-12-18,18.079999923706055,18.299999237060547,18.0,18.280000686645508,124989.0 +2024-12-19,18.459999084472656,18.520000457763672,18.219999313354492,18.479999542236328,235436.0 +2024-12-22,18.559999465942383,18.600000381469727,18.399999618530273,18.5,150692.0 +2024-12-23,18.5,18.5,18.200000762939453,18.360000610351562,169311.0 +2024-12-24,18.360000610351562,18.420000076293945,18.239999771118164,18.31999969482422,40113.0 +2024-12-25,18.299999237060547,18.520000457763672,18.299999237060547,18.440000534057617,69471.0 +2024-12-26,18.440000534057617,18.5,18.399999618530273,18.420000076293945,24271.0 +2024-12-29,18.420000076293945,18.540000915527344,18.360000610351562,18.360000610351562,169272.0 +2024-12-30,18.31999969482422,18.540000915527344,18.31999969482422,18.479999542236328,98186.0 +2024-12-31,18.479999542236328,18.739999771118164,18.399999618530273,18.6200008392334,111759.0 +2025-01-01,18.299999237060547,18.6200008392334,18.299999237060547,18.600000381469727,81115.0 +2025-01-02,18.579999923706055,18.579999923706055,17.81999969482422,17.940000534057617,436144.0 +2025-01-05,17.920000076293945,18.040000915527344,17.81999969482422,17.940000534057617,342321.0 +2025-01-06,17.959999084472656,18.040000915527344,17.84000015258789,18.040000915527344,204539.0 +2025-01-07,18.020000457763672,18.260000228881836,17.899999618530273,18.059999465942383,124207.0 +2025-01-08,18.040000915527344,18.219999313354492,18.040000915527344,18.219999313354492,55347.0 +2025-01-09,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0 +2025-01-12,18.299999237060547,18.5,18.239999771118164,18.420000076293945,39249.0 +2025-01-13,18.5,18.520000457763672,18.31999969482422,18.5,66865.0 +2025-01-14,18.420000076293945,18.6200008392334,18.420000076293945,18.6200008392334,317871.0 +2025-01-15,18.6200008392334,18.760000228881836,18.559999465942383,18.739999771118164,101406.0 +2025-01-16,18.739999771118164,18.899999618530273,18.719999313354492,18.799999237060547,183065.0 +2025-01-19,18.899999618530273,18.959999084472656,18.799999237060547,18.84000015258789,180322.0 +2025-01-20,18.719999313354492,19.139999389648438,18.719999313354492,19.139999389648438,425948.0 +2025-01-21,19.139999389648438,19.5,19.079999923706055,19.459999084472656,335908.0 +2025-01-22,19.459999084472656,19.68000030517578,19.399999618530273,19.639999389648438,224189.0 +2025-01-23,19.639999389648438,20.0,19.600000381469727,19.719999313354492,481794.0 +2025-01-26,19.719999313354492,19.84000015258789,19.65999984741211,19.84000015258789,85493.0 +2025-01-27,19.760000228881836,20.040000915527344,19.719999313354492,20.020000457763672,246995.0 +2025-01-28,20.0,20.139999389648438,19.920000076293945,20.059999465942383,213827.0 +2025-01-29,20.059999465942383,20.059999465942383,19.780000686645508,19.8799991607666,140989.0 +2025-01-30,19.84000015258789,19.8799991607666,19.600000381469727,19.780000686645508,123463.0 +2025-02-02,19.68000030517578,19.780000686645508,19.479999542236328,19.540000915527344,112495.0 +2025-02-03,19.540000915527344,19.600000381469727,19.34000015258789,19.479999542236328,144392.0 +2025-02-04,19.579999923706055,19.860000610351562,19.520000457763672,19.84000015258789,78855.0 +2025-02-05,19.860000610351562,20.040000915527344,19.799999237060547,20.0,164650.0 +2025-02-06,20.020000457763672,20.059999465942383,19.780000686645508,19.979999542236328,260675.0 +2025-02-09,19.979999542236328,19.979999542236328,19.860000610351562,19.899999618530273,40002.0 +2025-02-10,19.899999618530273,19.940000534057617,19.700000762939453,19.84000015258789,115113.0 +2025-02-11,19.81999969482422,19.81999969482422,19.600000381469727,19.739999771118164,68541.0 +2025-02-12,19.700000762939453,19.739999771118164,19.559999465942383,19.559999465942383,92525.0 +2025-02-13,19.520000457763672,19.6200008392334,19.5,19.6200008392334,35069.0 +2025-02-16,19.6200008392334,19.979999542236328,19.520000457763672,19.65999984741211,89384.0 +2025-02-17,19.6200008392334,19.639999389648438,19.440000534057617,19.600000381469727,100064.0 +2025-02-18,19.559999465942383,19.780000686645508,19.479999542236328,19.579999923706055,52586.0 +2025-02-19,19.579999923706055,19.579999923706055,19.579999923706055,19.579999923706055,0.0 +2025-02-20,19.239999771118164,19.239999771118164,18.979999542236328,19.079999923706055,110120.0 +2025-02-24,19.079999923706055,19.200000762939453,18.920000076293945,19.1200008392334,53649.0 +2025-02-25,19.31999969482422,19.3799991607666,19.100000381469727,19.219999313354492,112346.0 +2025-02-26,19.219999313354492,19.219999313354492,18.760000228881836,18.81999969482422,129412.0 +2025-02-27,18.739999771118164,18.920000076293945,18.6200008392334,18.899999618530273,99196.0 +2025-03-02,18.899999618530273,19.0,18.260000228881836,18.5,132654.0 +2025-03-03,18.299999237060547,19.0,18.260000228881836,18.899999618530273,72228.0 +2025-03-04,18.979999542236328,18.979999542236328,18.68000030517578,18.760000228881836,77251.0 +2025-03-05,18.760000228881836,19.18000030517578,18.639999389648438,19.100000381469727,105826.0 +2025-03-06,19.059999465942383,19.059999465942383,18.84000015258789,18.899999618530273,60872.0 +2025-03-09,18.920000076293945,19.0,18.719999313354492,18.739999771118164,48171.0 +2025-03-10,18.739999771118164,18.940000534057617,18.559999465942383,18.700000762939453,146229.0 +2025-03-11,18.5,18.5,18.239999771118164,18.5,89438.0 +2025-03-12,18.299999237060547,19.239999771118164,18.299999237060547,19.15999984741211,155485.0 +2025-03-13,19.020000457763672,19.079999923706055,18.520000457763672,18.780000686645508,133693.0 +2025-03-16,18.8799991607666,19.1200008392334,18.860000610351562,19.059999465942383,121485.0 +2025-03-17,19.100000381469727,19.200000762939453,19.0,19.100000381469727,198736.0 +2025-03-18,19.15999984741211,19.520000457763672,19.020000457763672,19.3799991607666,115199.0 +2025-03-19,19.3799991607666,19.420000076293945,19.219999313354492,19.280000686645508,62721.0 +2025-03-20,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0.0 +2025-03-23,19.559999465942383,19.639999389648438,19.360000610351562,19.360000610351562,53059.0 +2025-03-24,19.5,19.579999923706055,19.18000030517578,19.479999542236328,69951.0 +2025-03-25,19.520000457763672,19.520000457763672,19.34000015258789,19.420000076293945,54906.0 +2025-03-26,19.420000076293945,19.780000686645508,19.420000076293945,19.739999771118164,100221.0 +2025-03-27,19.719999313354492,19.719999313354492,19.579999923706055,19.719999313354492,107078.0 +2025-04-03,19.68000030517578,20.34000015258789,19.5,20.219999313354492,151396.0 +2025-04-06,20.0,20.0,18.399999618530273,18.399999618530273,282006.0 +2025-04-07,18.31999969482422,18.8799991607666,17.5,18.399999618530273,411378.0 +2025-04-08,18.399999618530273,18.84000015258789,18.280000686645508,18.5,97216.0 +2025-04-09,18.479999542236328,19.1200008392334,18.1200008392334,18.239999771118164,133104.0 +2025-04-10,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0 +2025-04-13,18.799999237060547,18.899999618530273,18.719999313354492,18.799999237060547,37307.0 +2025-04-14,18.760000228881836,18.959999084472656,18.700000762939453,18.81999969482422,82842.0 +2025-04-15,18.81999969482422,18.81999969482422,18.600000381469727,18.68000030517578,62258.0 +2025-04-16,18.639999389648438,18.639999389648438,17.799999237060547,17.940000534057617,755819.0 +2025-04-17,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,0.0 +2025-04-20,17.780000686645508,18.079999923706055,17.780000686645508,17.979999542236328,70011.0 +2025-04-21,18.0,18.0,17.81999969482422,17.899999618530273,31414.0 +2025-04-22,17.799999237060547,17.940000534057617,17.68000030517578,17.920000076293945,59805.0 +2025-04-23,17.979999542236328,18.200000762939453,17.979999542236328,18.200000762939453,100706.0 +2025-04-24,18.420000076293945,18.420000076293945,18.139999389648438,18.31999969482422,51723.0 +2025-04-27,18.299999237060547,18.440000534057617,18.219999313354492,18.299999237060547,24279.0 +2025-04-28,18.219999313354492,18.280000686645508,18.100000381469727,18.15999984741211,62480.0 +2025-04-29,18.299999237060547,18.299999237060547,17.8799991607666,17.8799991607666,80073.0 +2025-04-30,17.8799991607666,18.040000915527344,17.84000015258789,18.0,89253.0 +2025-05-01,18.0,18.059999465942383,17.700000762939453,17.700000762939453,113909.0 +2025-05-04,17.719999313354492,17.860000610351562,17.5,17.520000457763672,123229.0 +2025-05-05,17.520000457763672,17.600000381469727,17.299999237060547,17.399999618530273,263983.0 +2025-05-06,17.3799991607666,17.559999465942383,17.31999969482422,17.559999465942383,67711.0 +2025-05-07,17.559999465942383,17.559999465942383,17.260000228881836,17.31999969482422,49470.0 +2025-05-08,17.31999969482422,17.399999618530273,17.219999313354492,17.239999771118164,80968.0 +2025-05-11,17.239999771118164,17.440000534057617,17.219999313354492,17.31999969482422,69328.0 +2025-05-12,17.31999969482422,17.520000457763672,17.31999969482422,17.31999969482422,65729.0 +2025-05-13,17.440000534057617,17.600000381469727,17.260000228881836,17.579999923706055,191200.0 +2025-05-14,17.579999923706055,17.600000381469727,17.459999084472656,17.520000457763672,45310.0 +2025-05-15,17.520000457763672,17.520000457763672,17.360000610351562,17.420000076293945,25124.0 +2025-05-18,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0 +2025-05-19,17.219999313354492,17.219999313354492,16.760000228881836,16.940000534057617,198581.0 +2025-05-20,16.920000076293945,16.940000534057617,16.760000228881836,16.84000015258789,122302.0 +2025-05-21,16.780000686645508,16.959999084472656,16.780000686645508,16.959999084472656,17195.0 +2025-05-22,17.0,17.540000915527344,16.84000015258789,17.540000915527344,97639.0 +2025-05-25,17.420000076293945,17.420000076293945,16.84000015258789,16.899999618530273,168101.0 +2025-05-26,16.8799991607666,17.040000915527344,16.299999237060547,16.600000381469727,158584.0 +2025-05-27,16.5,16.68000030517578,16.3799991607666,16.459999084472656,210328.0 +2025-05-28,16.459999084472656,16.600000381469727,16.459999084472656,16.579999923706055,22441.0 +2025-05-29,16.600000381469727,16.799999237060547,16.579999923706055,16.700000762939453,91293.0 +2025-06-01,16.719999313354492,16.719999313354492,16.399999618530273,16.559999465942383,39526.0 +2025-06-02,16.559999465942383,16.65999984741211,16.459999084472656,16.65999984741211,36217.0 +2025-06-03,16.65999984741211,16.68000030517578,16.600000381469727,16.6200008392334,17239.0 +2025-06-04,16.6200008392334,16.81999969482422,16.6200008392334,16.81999969482422,36400.0 +2025-06-11,16.84000015258789,17.260000228881836,16.84000015258789,17.0,89415.0 +2025-06-12,16.979999542236328,16.979999542236328,16.399999618530273,16.440000534057617,65025.0 +2025-06-15,15.600000381469727,16.360000610351562,15.600000381469727,16.0,37261.0 +2025-06-16,15.9399995803833,16.280000686645508,15.9399995803833,16.100000381469727,88635.0 +2025-06-17,16.079999923706055,16.100000381469727,15.739999771118164,15.760000228881836,42168.0 +2025-06-18,15.699999809265137,15.699999809265137,15.399999618530273,15.5,120290.0 +2025-06-19,15.600000381469727,15.600000381469727,15.420000076293945,15.479999542236328,37548.0 +2025-06-22,15.479999542236328,15.739999771118164,15.479999542236328,15.65999984741211,14617.0 +2025-06-23,15.640000343322754,15.819999694824219,15.619999885559082,15.65999984741211,31935.0 +2025-06-24,16.0,16.219999313354492,15.960000038146973,16.059999465942383,70178.0 +2025-06-25,16.219999313354492,16.34000015258789,16.1200008392334,16.299999237060547,77013.0 +2025-06-26,16.15999984741211,16.540000915527344,16.139999389648438,16.5,87055.0 +2025-06-29,16.5,16.84000015258789,16.40999984741211,16.799999237060547,19148.0 +2025-06-30,16.799999237060547,17.0,16.610000610351562,17.0,46909.0 +2025-07-01,17.0,17.100000381469727,16.799999237060547,16.809999465942383,29405.0 +2025-07-02,16.90999984741211,17.209999084472656,16.8700008392334,17.209999084472656,37427.0 +2025-07-03,17.020000457763672,17.200000762939453,17.0,17.079999923706055,30121.0 +2025-07-06,17.010000228881836,17.139999389648438,16.950000762939453,17.139999389648438,41656.0 +2025-07-07,17.110000610351562,17.139999389648438,16.540000915527344,16.59000015258789,718966.0 +2025-07-08,16.600000381469727,16.6200008392334,16.450000762939453,16.5,159578.0 +2025-07-09,16.5,16.5,16.329999923706055,16.329999923706055,71691.0 +2025-07-10,16.3700008392334,16.5,16.190000534057617,16.200000762939453,305561.0 +2025-07-13,16.209999084472656,16.34000015258789,16.170000076293945,16.200000762939453,98532.0 +2025-07-14,16.200000762939453,16.200000762939453,16.059999465942383,16.06999969482422,55810.0 +2025-07-15,16.15999984741211,16.15999984741211,15.920000076293945,16.059999465942383,43981.0 +2025-07-16,16.030000686645508,16.030000686645508,15.880000114440918,15.890000343322754,52632.0 +2025-07-17,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0.0 +2025-07-20,15.899999618530273,16.06999969482422,15.829999923706055,15.899999618530273,29346.0 +2025-07-21,15.880000114440918,15.930000305175781,15.6899995803833,15.899999618530273,70113.0 +2025-07-22,16.010000228881836,16.020000457763672,15.699999809265137,15.819999694824219,116449.0 +2025-07-23,15.800000190734863,15.949999809265137,15.739999771118164,15.869999885559082,27289.0 +2025-07-24,15.960000038146973,16.15999984741211,15.850000381469727,15.850000381469727,146846.0 +2025-07-27,15.850000381469727,15.920000076293945,15.800000190734863,15.880000114440918,29594.0 +2025-07-28,15.880000114440918,15.880000114440918,15.65999984741211,15.65999984741211,87590.0 +2025-07-29,15.670000076293945,15.710000038146973,15.550000190734863,15.5600004196167,68850.0 +2025-07-30,15.550000190734863,15.65999984741211,15.510000228881836,15.65999984741211,40171.0 +2025-07-31,15.65999984741211,15.75,15.550000190734863,15.609999656677246,64140.0 +2025-08-03,15.489999771118164,15.489999771118164,15.199999809265137,15.40999984741211,59375.0 +2025-08-04,15.390000343322754,15.800000190734863,15.3100004196167,15.75,208373.0 +2025-08-05,15.75,15.880000114440918,15.5600004196167,15.59000015258789,237769.0 +2025-08-06,15.600000381469727,15.699999809265137,15.529999732971191,15.630000114440918,104355.0 +2025-08-07,15.569999694824219,15.630000114440918,15.520000457763672,15.600000381469727,34326.0 +2025-08-10,15.5600004196167,15.609999656677246,15.420000076293945,15.470000267028809,66172.0 +2025-08-11,15.449999809265137,15.449999809265137,15.100000381469727,15.100000381469727,92832.0 +2025-08-12,15.069999694824219,15.199999809265137,14.970000267028809,15.050000190734863,116522.0 +2025-08-13,15.0600004196167,15.100000381469727,14.920000076293945,15.029999732971191,87186.0 +2025-08-14,15.010000228881836,15.069999694824219,14.930000305175781,14.960000038146973,118678.0 +2025-08-17,14.970000267028809,15.050000190734863,14.970000267028809,15.039999961853027,73332.0 +2025-08-18,15.0600004196167,15.0600004196167,14.979999542236328,15.029999732971191,72554.0 +2025-08-19,15.029999732971191,15.069999694824219,14.970000267028809,15.010000228881836,86688.0 +2025-08-20,15.0,15.100000381469727,14.970000267028809,15.0,173920.0 +2025-08-21,15.0,15.0,14.800000190734863,14.850000381469727,118471.0 +2025-08-24,14.850000381469727,15.029999732971191,14.829999923706055,14.930000305175781,110158.0 +2025-08-25,14.920000076293945,14.989999771118164,14.829999923706055,14.970000267028809,91345.0 +2025-08-26,14.949999809265137,15.0,14.90999984741211,14.970000267028809,44063.0 +2025-08-27,14.970000267028809,15.010000228881836,14.899999618530273,14.9399995803833,82888.0 +2025-08-28,14.9399995803833,14.979999542236328,14.729999542236328,14.930000305175781,97696.0 +2025-08-31,14.920000076293945,14.9399995803833,14.779999732971191,14.789999961853027,45956.0 +2025-09-01,14.789999961853027,14.829999923706055,14.4399995803833,14.539999961853027,83234.0 +2025-09-02,14.359999656677246,14.550000190734863,14.359999656677246,14.5,53923.0 +2025-09-03,14.600000381469727,14.640000343322754,14.430000305175781,14.579999923706055,38182.0 +2025-09-04,14.550000190734863,14.640000343322754,14.430000305175781,14.640000343322754,38188.0 diff --git a/data/3007.csv b/data/3007.csv new file mode 100644 index 0000000000000000000000000000000000000000..ec72c53a8a890e7a8230840941d591932b386dfc --- /dev/null +++ b/data/3007.csv @@ -0,0 +1,2014 @@ +date,open,high,low,close,volume +2017-09-17,37.266666412353516,37.266666412353516,32.29999923706055,32.79999923706055,3446245.0 +2017-09-18,32.70000076293945,34.06666564941406,32.53333282470703,33.79999923706055,2543524.0 +2017-09-19,34.20000076293945,37.06666564941406,33.400001525878906,36.133331298828125,8300841.0 +2017-09-20,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0 +2017-09-21,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0 +2017-09-24,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0 +2017-09-25,35.33333206176758,36.20000076293945,35.0,35.733333587646484,2419809.0 +2017-09-26,35.93333435058594,36.666664123535156,35.733333587646484,35.79999923706055,1183788.0 +2017-09-27,35.93333435058594,36.20000076293945,35.33333206176758,35.93333435058594,1225833.0 +2017-09-28,35.93333435058594,36.0,35.400001525878906,35.93333435058594,643917.0 +2017-10-01,35.400001525878906,36.133331298828125,35.266666412353516,36.133331298828125,790497.0 +2017-10-02,36.400001525878906,36.599998474121094,35.86666488647461,35.86666488647461,1100881.0 +2017-10-03,35.86666488647461,35.86666488647461,35.86666488647461,35.86666488647461,0.0 +2017-10-04,36.06666564941406,38.06666564941406,36.0,37.46666717529297,3038674.0 +2017-10-05,37.599998474121094,37.93333435058594,37.0,37.33333206176758,1640499.0 +2017-10-08,37.400001525878906,37.46666717529297,36.133331298828125,36.33333206176758,1169797.0 +2017-10-09,36.266666412353516,36.666664123535156,36.20000076293945,36.33333206176758,598035.0 +2017-10-10,36.33333206176758,36.666664123535156,34.46666717529297,35.20000076293945,1474824.0 +2017-10-11,35.20000076293945,35.33333206176758,34.33333206176758,34.666664123535156,872215.0 +2017-10-12,34.666664123535156,35.20000076293945,34.400001525878906,34.93333435058594,581400.0 +2017-10-15,35.20000076293945,35.20000076293945,34.266666412353516,34.46666717529297,574279.0 +2017-10-16,34.733333587646484,34.733333587646484,34.0,34.46666717529297,623826.0 +2017-10-17,34.33333206176758,34.666664123535156,34.133331298828125,34.266666412353516,529422.0 +2017-10-18,34.266666412353516,34.266666412353516,33.79999923706055,33.93333435058594,476098.0 +2017-10-19,33.733333587646484,34.0,33.599998474121094,33.79999923706055,365418.0 +2017-10-22,33.733333587646484,33.86666488647461,32.93333435058594,32.93333435058594,501562.0 +2017-10-23,33.133331298828125,36.06666564941406,32.666664123535156,34.46666717529297,2763828.0 +2017-10-24,34.666664123535156,34.79999923706055,33.266666412353516,33.733333587646484,1105318.0 +2017-10-25,33.79999923706055,34.46666717529297,33.666664123535156,34.133331298828125,590566.0 +2017-10-26,34.20000076293945,34.20000076293945,33.733333587646484,33.93333435058594,351400.0 +2017-10-29,34.20000076293945,34.20000076293945,33.53333282470703,33.666664123535156,256464.0 +2017-10-30,33.79999923706055,34.0,33.666664123535156,33.733333587646484,274348.0 +2017-10-31,33.666664123535156,33.79999923706055,33.599998474121094,33.666664123535156,187167.0 +2017-11-01,33.93333435058594,34.79999923706055,33.733333587646484,34.133331298828125,951538.0 +2017-11-02,34.133331298828125,34.33333206176758,33.86666488647461,34.0,282450.0 +2017-11-05,33.266666412353516,33.666664123535156,33.099998474121094,33.53333282470703,428217.0 +2017-11-06,33.33333206176758,33.599998474121094,33.20000076293945,33.33333206176758,322030.0 +2017-11-07,33.400001525878906,33.400001525878906,31.66666603088379,32.166664123535156,489946.0 +2017-11-08,32.33333206176758,32.766666412353516,31.866666793823242,32.766666412353516,196413.0 +2017-11-09,32.733333587646484,33.0,32.33333206176758,32.79999923706055,130357.0 +2017-11-12,32.666664123535156,33.33333206176758,32.666664123535156,32.86666488647461,172714.0 +2017-11-13,32.86666488647461,32.900001525878906,32.266666412353516,32.666664123535156,215887.0 +2017-11-14,32.666664123535156,32.96666717529297,32.666664123535156,32.733333587646484,141774.0 +2017-11-15,32.666664123535156,32.86666488647461,32.46666717529297,32.53333282470703,152722.0 +2017-11-16,32.53333282470703,32.599998474121094,32.29999923706055,32.46666717529297,83694.0 +2017-11-19,32.400001525878906,32.43333435058594,31.66666603088379,31.799999237060547,185587.0 +2017-11-20,31.966665267944336,32.0,31.133333206176758,31.133333206176758,187356.0 +2017-11-21,31.133333206176758,31.53333282470703,30.66666603088379,31.333332061767578,198564.0 +2017-11-22,31.233333587646484,31.66666603088379,31.133333206176758,31.399999618530273,170952.0 +2017-11-23,31.600000381469727,32.0,31.399999618530273,31.66666603088379,341937.0 +2017-11-26,31.733333587646484,32.400001525878906,31.66666603088379,32.06666564941406,270543.0 +2017-11-27,32.20000076293945,32.33333206176758,31.700000762939453,32.0,159585.0 +2017-11-28,31.933332443237305,32.79999923706055,31.866666793823242,32.20000076293945,386317.0 +2017-11-29,32.33333206176758,32.599998474121094,32.133331298828125,32.33333206176758,135190.0 +2017-11-30,32.400001525878906,32.46666717529297,32.20000076293945,32.29999923706055,109953.0 +2017-12-03,32.5,34.06666564941406,32.5,33.666664123535156,915336.0 +2017-12-04,33.666664123535156,33.733333587646484,33.133331298828125,33.133331298828125,258264.0 +2017-12-05,32.86666488647461,33.03333282470703,32.666664123535156,32.79999923706055,156573.0 +2017-12-06,32.93333435058594,33.93333435058594,32.86666488647461,33.06666564941406,549546.0 +2017-12-07,32.900001525878906,33.20000076293945,32.599998474121094,32.79999923706055,306075.0 +2017-12-10,32.93333435058594,33.20000076293945,32.79999923706055,33.0,176892.0 +2017-12-11,33.099998474121094,33.29999923706055,32.86666488647461,32.86666488647461,277534.0 +2017-12-12,32.86666488647461,32.900001525878906,32.633331298828125,32.633331298828125,234526.0 +2017-12-13,32.53333282470703,32.79999923706055,32.400001525878906,32.400001525878906,194743.0 +2017-12-14,32.53333282470703,32.53333282470703,32.233333587646484,32.33333206176758,145077.0 +2017-12-17,32.36666488647461,32.79999923706055,32.36666488647461,32.56666564941406,113886.0 +2017-12-18,32.666664123535156,33.03333282470703,32.53333282470703,32.93333435058594,265903.0 +2017-12-19,33.0,34.666664123535156,32.93333435058594,34.20000076293945,1025374.0 +2017-12-20,34.599998474121094,34.733333587646484,33.666664123535156,33.79999923706055,496686.0 +2017-12-21,33.79999923706055,34.266666412353516,33.53333282470703,33.733333587646484,211165.0 +2017-12-24,33.733333587646484,34.46666717529297,33.666664123535156,33.733333587646484,278653.0 +2017-12-25,33.79999923706055,33.86666488647461,32.93333435058594,32.93333435058594,183238.0 +2017-12-26,33.0,33.33333206176758,32.733333587646484,32.93333435058594,146197.0 +2017-12-27,33.133331298828125,33.266666412353516,32.900001525878906,33.0,175378.0 +2017-12-28,32.900001525878906,33.133331298828125,32.70000076293945,32.86666488647461,176781.0 +2017-12-31,32.93333435058594,33.46666717529297,32.766666412353516,32.900001525878906,192804.0 +2018-01-01,32.733333587646484,32.93333435058594,32.5,32.599998474121094,94707.0 +2018-01-02,32.599998474121094,32.79999923706055,32.46666717529297,32.46666717529297,65491.0 +2018-01-03,32.33333206176758,32.53333282470703,32.133331298828125,32.46666717529297,96390.0 +2018-01-04,32.400001525878906,33.0,32.400001525878906,32.666664123535156,156139.0 +2018-01-07,32.83333206176758,32.86666488647461,32.633331298828125,32.86666488647461,61942.0 +2018-01-08,32.733333587646484,32.79999923706055,32.666664123535156,32.70000076293945,60475.0 +2018-01-09,32.70000076293945,32.733333587646484,32.53333282470703,32.633331298828125,65026.0 +2018-01-10,32.666664123535156,32.766666412353516,32.46666717529297,32.666664123535156,54367.0 +2018-01-11,32.53333282470703,32.666664123535156,31.399999618530273,32.599998474121094,58803.0 +2018-01-14,32.79999923706055,33.33333206176758,32.666664123535156,32.96666717529297,217402.0 +2018-01-15,33.0,33.20000076293945,32.733333587646484,32.733333587646484,154498.0 +2018-01-16,32.79999923706055,33.400001525878906,32.733333587646484,32.93333435058594,245019.0 +2018-01-17,32.93333435058594,33.0,32.666664123535156,32.93333435058594,44703.0 +2018-01-18,32.79999923706055,32.86666488647461,32.666664123535156,32.766666412353516,73044.0 +2018-01-21,32.733333587646484,32.86666488647461,32.633331298828125,32.70000076293945,60172.0 +2018-01-22,32.70000076293945,32.93333435058594,32.36666488647461,32.666664123535156,85233.0 +2018-01-23,32.666664123535156,32.900001525878906,32.599998474121094,32.633331298828125,66580.0 +2018-01-24,32.733333587646484,32.733333587646484,32.33333206176758,32.599998474121094,49267.0 +2018-01-25,32.599998474121094,32.733333587646484,32.46666717529297,32.666664123535156,59136.0 +2018-01-28,32.53333282470703,32.93333435058594,32.5,32.599998474121094,96105.0 +2018-01-29,32.599998474121094,32.86666488647461,32.599998474121094,32.666664123535156,54177.0 +2018-01-30,32.83333206176758,33.20000076293945,32.666664123535156,33.133331298828125,273069.0 +2018-01-31,33.03333282470703,33.099998474121094,32.733333587646484,32.766666412353516,170149.0 +2018-02-01,32.666664123535156,32.79999923706055,32.56666564941406,32.56666564941406,109492.0 +2018-02-04,32.56666564941406,32.633331298828125,32.400001525878906,32.599998474121094,87576.0 +2018-02-05,32.46666717529297,32.56666564941406,32.400001525878906,32.56666564941406,60723.0 +2018-02-06,32.0,32.400001525878906,32.0,32.133331298828125,109414.0 +2018-02-07,32.33333206176758,32.33333206176758,31.53333282470703,31.53333282470703,82561.0 +2018-02-08,31.733333587646484,32.0,31.66666603088379,31.733333587646484,51756.0 +2018-02-11,31.600000381469727,31.66666603088379,31.200000762939453,31.266666412353516,73593.0 +2018-02-12,31.433332443237305,31.733333587646484,31.433332443237305,31.600000381469727,64347.0 +2018-02-13,31.399999618530273,32.400001525878906,31.366666793823242,31.966665267944336,229653.0 +2018-02-14,32.133331298828125,33.0,32.0,32.86666488647461,357849.0 +2018-02-15,33.0,33.666664123535156,32.79999923706055,32.96666717529297,331825.0 +2018-02-18,32.96666717529297,35.06666564941406,32.93333435058594,33.666664123535156,1022764.0 +2018-02-19,33.599998474121094,34.133331298828125,33.20000076293945,33.599998474121094,309754.0 +2018-02-20,33.400001525878906,33.733333587646484,33.20000076293945,33.53333282470703,224070.0 +2018-02-21,33.93333435058594,35.666664123535156,33.46666717529297,35.400001525878906,1191780.0 +2018-02-22,35.33333206176758,35.599998474121094,34.666664123535156,34.86666488647461,401698.0 +2018-02-25,34.53333282470703,35.0,34.0,34.133331298828125,294700.0 +2018-02-26,34.0,34.266666412353516,33.20000076293945,33.400001525878906,312043.0 +2018-02-27,32.133331298828125,32.79999923706055,32.0,32.29999923706055,553842.0 +2018-02-28,32.03333282470703,32.70000076293945,32.03333282470703,32.33333206176758,349123.0 +2018-03-01,32.33333206176758,32.666664123535156,32.0,32.0,262087.0 +2018-03-04,32.03333282470703,32.266666412353516,31.700000762939453,31.833332061767578,162853.0 +2018-03-05,31.733333587646484,32.0,31.733333587646484,31.833332061767578,48225.0 +2018-03-06,32.0,32.099998474121094,31.66666603088379,31.833332061767578,93741.0 +2018-03-07,31.833332061767578,31.899999618530273,31.66666603088379,31.66666603088379,94890.0 +2018-03-08,31.733333587646484,32.03333282470703,31.700000762939453,31.899999618530273,150867.0 +2018-03-11,31.933332443237305,32.266666412353516,31.866666793823242,32.0,138249.0 +2018-03-12,32.03333282470703,32.266666412353516,31.899999618530273,32.0,169267.0 +2018-03-13,32.0,32.166664123535156,31.833332061767578,32.099998474121094,147520.0 +2018-03-14,32.133331298828125,32.56666564941406,32.0,32.33333206176758,251626.0 +2018-03-15,32.43333435058594,32.43333435058594,31.799999237060547,32.03333282470703,197194.0 +2018-03-18,32.133331298828125,32.133331298828125,31.833332061767578,31.866666793823242,84805.0 +2018-03-19,31.866666793823242,31.933332443237305,31.733333587646484,31.733333587646484,78649.0 +2018-03-20,31.833332061767578,31.833332061767578,31.66666603088379,31.700000762939453,175659.0 +2018-03-21,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0 +2018-03-22,31.799999237060547,31.966665267944336,31.733333587646484,31.733333587646484,88947.0 +2018-03-25,31.633333206176758,31.733333587646484,31.333332061767578,31.5,203982.0 +2018-03-26,31.53333282470703,31.66666603088379,31.266666412353516,31.266666412353516,215404.0 +2018-03-27,31.333332061767578,31.600000381469727,31.299999237060547,31.299999237060547,144958.0 +2018-03-28,31.266666412353516,31.566665649414062,31.266666412353516,31.333332061767578,103588.0 +2018-03-29,31.399999618530273,31.399999618530273,31.066665649414062,31.100000381469727,77929.0 +2018-04-01,31.100000381469727,31.266666412353516,30.933332443237305,30.933332443237305,118023.0 +2018-04-02,30.933332443237305,31.16666603088379,30.933332443237305,31.066665649414062,84916.0 +2018-04-03,31.0,31.600000381469727,31.0,31.5,162150.0 +2018-04-04,31.600000381469727,32.36666488647461,31.566665649414062,31.799999237060547,449835.0 +2018-04-05,32.06666564941406,32.233333587646484,31.700000762939453,32.0,185326.0 +2018-04-08,31.766666412353516,31.933332443237305,31.566665649414062,31.600000381469727,116997.0 +2018-04-09,31.600000381469727,31.733333587646484,31.600000381469727,31.66666603088379,109483.0 +2018-04-10,31.766666412353516,32.06666564941406,31.733333587646484,31.799999237060547,211077.0 +2018-04-11,31.899999618530273,31.899999618530273,28.799999237060547,30.333332061767578,152968.0 +2018-04-12,30.66666603088379,30.833332061767578,30.133333206176758,30.266666412353516,91140.0 +2018-04-15,30.399999618530273,31.399999618530273,30.399999618530273,31.266666412353516,121974.0 +2018-04-16,31.03333282470703,31.600000381469727,31.03333282470703,31.266666412353516,83388.0 +2018-04-17,31.399999618530273,31.399999618530273,30.600000381469727,30.700000762939453,432265.0 +2018-04-18,30.733333587646484,30.733333587646484,30.0,30.03333282470703,636391.0 +2018-04-19,30.066665649414062,30.200000762939453,29.399999618530273,29.600000381469727,815320.0 +2018-04-22,29.633333206176758,30.0,29.633333206176758,29.766666412353516,257307.0 +2018-04-23,29.133333206176758,29.66666603088379,29.133333206176758,29.53333282470703,238390.0 +2018-04-24,29.66666603088379,29.66666603088379,28.966665267944336,29.266666412353516,178009.0 +2018-04-25,29.200000762939453,29.333332061767578,29.066665649414062,29.200000762939453,72423.0 +2018-04-26,29.0,29.399999618530273,28.66666603088379,29.233333587646484,150444.0 +2018-04-29,29.16666603088379,29.966665267944336,29.16666603088379,29.866666793823242,372367.0 +2018-04-30,29.899999618530273,29.899999618530273,29.399999618530273,29.466665267944336,165378.0 +2018-05-01,29.600000381469727,29.799999237060547,29.53333282470703,29.733333587646484,104401.0 +2018-05-02,29.66666603088379,29.700000762939453,29.233333587646484,29.299999237060547,160990.0 +2018-05-03,29.200000762939453,29.66666603088379,29.066665649414062,29.333332061767578,183946.0 +2018-05-06,27.466665267944336,29.399999618530273,27.466665267944336,29.333332061767578,198247.0 +2018-05-07,29.399999618530273,29.399999618530273,28.899999618530273,29.066665649414062,44484.0 +2018-05-08,29.0,29.0,28.200000762939453,28.299999237060547,170703.0 +2018-05-09,28.53333282470703,28.66666603088379,28.0,28.100000381469727,109929.0 +2018-05-10,28.399999618530273,28.399999618530273,27.66666603088379,28.333332061767578,45831.0 +2018-05-13,28.200000762939453,28.600000381469727,28.0,28.266666412353516,133075.0 +2018-05-14,28.200000762939453,28.5,28.16666603088379,28.266666412353516,38227.0 +2018-05-15,28.333332061767578,28.366666793823242,28.0,28.066665649414062,69972.0 +2018-05-16,28.0,28.299999237060547,27.333332061767578,27.333332061767578,101970.0 +2018-05-17,27.066665649414062,27.333332061767578,27.066665649414062,27.299999237060547,55623.0 +2018-05-20,27.133333206176758,27.266666412353516,27.133333206176758,27.200000762939453,61957.0 +2018-05-21,27.066665649414062,27.133333206176758,26.799999237060547,27.0,57579.0 +2018-05-22,26.933332443237305,27.299999237060547,26.66666603088379,27.0,118036.0 +2018-05-23,27.066665649414062,27.66666603088379,26.966665267944336,27.0,112471.0 +2018-05-24,27.03333282470703,27.133333206176758,26.799999237060547,26.933332443237305,78238.0 +2018-05-27,27.0,27.0,26.200000762939453,26.200000762939453,82587.0 +2018-05-28,26.0,26.0,25.733333587646484,26.0,50323.0 +2018-05-29,26.0,26.366666793823242,25.866666793823242,25.866666793823242,43707.0 +2018-05-30,25.833332061767578,26.200000762939453,25.733333587646484,26.100000381469727,89722.0 +2018-05-31,26.200000762939453,26.333332061767578,26.0,26.333332061767578,46516.0 +2018-06-03,26.200000762939453,26.333332061767578,25.866666793823242,26.0,67531.0 +2018-06-04,26.066665649414062,26.200000762939453,25.966665267944336,26.200000762939453,39949.0 +2018-06-05,26.200000762939453,28.299999237060547,26.200000762939453,27.133333206176758,485380.0 +2018-06-06,27.333332061767578,27.333332061767578,26.766666412353516,26.866666793823242,74223.0 +2018-06-07,26.866666793823242,27.899999618530273,26.799999237060547,27.600000381469727,186079.0 +2018-06-10,27.433332443237305,28.100000381469727,27.266666412353516,27.333332061767578,95745.0 +2018-06-11,27.399999618530273,27.399999618530273,26.600000381469727,26.799999237060547,78157.0 +2018-06-12,26.66666603088379,27.466665267944336,26.600000381469727,27.333332061767578,43698.0 +2018-06-13,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0 +2018-06-14,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0 +2018-06-17,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0 +2018-06-18,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0 +2018-06-19,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0 +2018-06-20,27.766666412353516,27.933332443237305,27.333332061767578,27.799999237060547,124567.0 +2018-06-21,27.766666412353516,28.0,27.466665267944336,27.766666412353516,79231.0 +2018-06-24,27.833332061767578,28.0,27.766666412353516,28.0,58224.0 +2018-06-25,28.0,28.0,27.53333282470703,27.53333282470703,60492.0 +2018-06-26,27.53333282470703,27.933332443237305,27.53333282470703,27.700000762939453,136803.0 +2018-06-27,27.733333587646484,27.866666793823242,27.566665649414062,27.566665649414062,62502.0 +2018-06-28,27.799999237060547,27.799999237060547,27.5,27.66666603088379,122278.0 +2018-07-01,27.466665267944336,27.600000381469727,27.233333587646484,27.299999237060547,62818.0 +2018-07-02,27.299999237060547,27.566665649414062,27.0,27.0,55995.0 +2018-07-03,27.066665649414062,27.299999237060547,27.03333282470703,27.233333587646484,41847.0 +2018-07-04,27.133333206176758,29.333332061767578,27.133333206176758,28.133333206176758,942007.0 +2018-07-05,28.333332061767578,28.5,27.633333206176758,27.700000762939453,196240.0 +2018-07-08,27.700000762939453,27.700000762939453,27.366666793823242,27.600000381469727,69595.0 +2018-07-09,27.53333282470703,28.266666412353516,27.466665267944336,27.566665649414062,154618.0 +2018-07-10,27.66666603088379,28.0,27.399999618530273,27.733333587646484,108138.0 +2018-07-11,27.799999237060547,27.933332443237305,27.5,27.5,62724.0 +2018-07-12,27.5,27.733333587646484,27.5,27.633333206176758,98869.0 +2018-07-15,27.66666603088379,27.66666603088379,27.366666793823242,27.466665267944336,139882.0 +2018-07-16,27.5,28.799999237060547,27.5,28.200000762939453,707578.0 +2018-07-17,28.333332061767578,28.566665649414062,27.966665267944336,28.399999618530273,281229.0 +2018-07-18,28.066665649414062,28.299999237060547,27.899999618530273,28.0,147048.0 +2018-07-19,28.0,28.066665649414062,27.66666603088379,27.733333587646484,76870.0 +2018-07-22,27.733333587646484,28.0,27.53333282470703,27.53333282470703,150460.0 +2018-07-23,27.766666412353516,28.333332061767578,27.66666603088379,27.799999237060547,388438.0 +2018-07-24,27.766666412353516,27.833332061767578,27.566665649414062,27.600000381469727,97974.0 +2018-07-25,27.600000381469727,27.866666793823242,27.5,27.566665649414062,145050.0 +2018-07-26,27.466665267944336,27.600000381469727,26.66666603088379,27.066665649414062,138385.0 +2018-07-29,27.0,27.233333587646484,26.700000762939453,26.799999237060547,52897.0 +2018-07-30,26.799999237060547,26.866666793823242,26.66666603088379,26.66666603088379,81379.0 +2018-07-31,26.700000762939453,27.233333587646484,26.700000762939453,27.16666603088379,85513.0 +2018-08-01,27.03333282470703,27.066665649414062,26.833332061767578,26.966665267944336,57165.0 +2018-08-02,26.733333587646484,26.833332061767578,26.700000762939453,26.700000762939453,26295.0 +2018-08-05,26.66666603088379,27.03333282470703,26.66666603088379,26.66666603088379,96246.0 +2018-08-06,26.66666603088379,27.066665649414062,26.66666603088379,26.799999237060547,100081.0 +2018-08-07,26.733333587646484,28.0,26.733333587646484,27.333332061767578,298506.0 +2018-08-08,27.600000381469727,27.600000381469727,27.066665649414062,27.066665649414062,67038.0 +2018-08-09,26.833332061767578,27.333332061767578,26.700000762939453,26.933332443237305,79734.0 +2018-08-12,26.866666793823242,27.566665649414062,26.66666603088379,27.200000762939453,225705.0 +2018-08-13,27.333332061767578,27.333332061767578,26.799999237060547,27.133333206176758,83106.0 +2018-08-14,27.333332061767578,27.333332061767578,27.100000381469727,27.133333206176758,52458.0 +2018-08-15,27.333332061767578,28.333332061767578,27.333332061767578,28.0,190932.0 +2018-08-16,28.200000762939453,28.399999618530273,27.733333587646484,27.833332061767578,185923.0 +2018-08-19,28.200000762939453,28.399999618530273,27.733333587646484,27.833332061767578,185923.0 +2018-08-20,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0 +2018-08-21,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0 +2018-08-22,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0 +2018-08-23,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0 +2018-08-26,28.0,28.333332061767578,27.866666793823242,28.0,31021.0 +2018-08-27,28.233333587646484,28.233333587646484,27.66666603088379,27.799999237060547,41332.0 +2018-08-28,27.733333587646484,27.733333587646484,27.66666603088379,27.700000762939453,15793.0 +2018-08-29,27.566665649414062,27.566665649414062,27.333332061767578,27.333332061767578,48193.0 +2018-08-30,27.366666793823242,27.466665267944336,26.833332061767578,26.833332061767578,84133.0 +2018-09-02,26.799999237060547,27.066665649414062,26.66666603088379,26.866666793823242,24703.0 +2018-09-03,26.833332061767578,27.066665649414062,26.799999237060547,27.066665649414062,17608.0 +2018-09-04,26.866666793823242,26.966665267944336,26.66666603088379,26.66666603088379,45048.0 +2018-09-05,26.733333587646484,26.733333587646484,25.66666603088379,26.233333587646484,87198.0 +2018-09-06,25.733333587646484,26.53333282470703,25.53333282470703,26.333332061767578,99372.0 +2018-09-09,26.266666412353516,26.333332061767578,26.0,26.16666603088379,33211.0 +2018-09-10,26.200000762939453,26.233333587646484,26.0,26.03333282470703,33543.0 +2018-09-11,26.299999237060547,26.299999237060547,26.0,26.03333282470703,36199.0 +2018-09-12,26.066665649414062,26.233333587646484,26.0,26.0,38835.0 +2018-09-13,26.0,26.0,25.66666603088379,25.733333587646484,26436.0 +2018-09-16,25.733333587646484,26.066665649414062,25.66666603088379,25.66666603088379,28785.0 +2018-09-17,25.66666603088379,26.133333206176758,25.66666603088379,25.833332061767578,34459.0 +2018-09-18,26.0,26.133333206176758,25.833332061767578,25.833332061767578,50496.0 +2018-09-19,25.766666412353516,26.0,25.766666412353516,25.866666793823242,38167.0 +2018-09-20,25.866666793823242,26.0,25.866666793823242,25.866666793823242,48700.0 +2018-09-23,25.866666793823242,25.866666793823242,25.866666793823242,25.866666793823242,0.0 +2018-09-24,25.866666793823242,26.0,25.866666793823242,25.866666793823242,48700.0 +2018-09-25,25.899999618530273,25.966665267944336,25.866666793823242,25.933332443237305,14652.0 +2018-09-26,25.833332061767578,25.833332061767578,25.0,25.133333206176758,290352.0 +2018-09-27,25.066665649414062,25.133333206176758,24.133333206176758,24.799999237060547,317284.0 +2018-09-30,24.799999237060547,24.899999618530273,24.466665267944336,24.466665267944336,169899.0 +2018-10-01,24.53333282470703,25.133333206176758,24.466665267944336,24.799999237060547,239236.0 +2018-10-02,24.866666793823242,25.0,24.53333282470703,24.66666603088379,150315.0 +2018-10-03,24.733333587646484,24.766666412353516,24.566665649414062,24.633333206176758,111700.0 +2018-10-04,24.700000762939453,24.966665267944336,24.66666603088379,24.733333587646484,81565.0 +2018-10-07,24.933332443237305,25.03333282470703,24.466665267944336,24.566665649414062,103489.0 +2018-10-08,24.600000381469727,24.799999237060547,24.333332061767578,24.566665649414062,78963.0 +2018-10-09,24.466665267944336,24.466665267944336,24.266666412353516,24.333332061767578,48220.0 +2018-10-10,24.233333587646484,24.266666412353516,24.133333206176758,24.133333206176758,44535.0 +2018-10-11,23.799999237060547,23.799999237060547,23.266666412353516,23.333332061767578,116926.0 +2018-10-14,23.466665267944336,23.466665267944336,21.0,21.53333282470703,176985.0 +2018-10-15,21.5,22.0,21.066665649414062,21.933332443237305,194595.0 +2018-10-16,21.333332061767578,21.799999237060547,20.66666603088379,21.333332061767578,112602.0 +2018-10-17,21.433332443237305,22.200000762939453,21.433332443237305,21.833332061767578,88117.0 +2018-10-18,22.0,23.200000762939453,21.966665267944336,22.433332443237305,337170.0 +2018-10-21,22.0,22.366666793823242,21.333332061767578,21.733333587646484,135553.0 +2018-10-22,21.66666603088379,21.733333587646484,20.66666603088379,20.866666793823242,142998.0 +2018-10-23,20.866666793823242,21.66666603088379,20.66666603088379,21.333332061767578,125976.0 +2018-10-24,21.333332061767578,21.833332061767578,21.333332061767578,21.66666603088379,172381.0 +2018-10-25,21.600000381469727,22.333332061767578,21.53333282470703,21.766666412353516,186489.0 +2018-10-28,21.766666412353516,22.966665267944336,21.766666412353516,22.799999237060547,257742.0 +2018-10-29,23.266666412353516,23.733333587646484,23.066665649414062,23.066665649414062,282471.0 +2018-10-30,23.066665649414062,23.633333206176758,23.066665649414062,23.299999237060547,180585.0 +2018-10-31,23.399999618530273,24.399999618530273,23.399999618530273,23.700000762939453,527511.0 +2018-11-01,23.833332061767578,24.799999237060547,23.600000381469727,24.799999237060547,350728.0 +2018-11-04,24.799999237060547,25.466665267944336,24.799999237060547,25.066665649414062,311127.0 +2018-11-05,25.100000381469727,25.333332061767578,24.66666603088379,25.333332061767578,191079.0 +2018-11-06,25.133333206176758,25.600000381469727,24.866666793823242,24.866666793823242,123384.0 +2018-11-07,24.866666793823242,25.16666603088379,24.833332061767578,24.899999618530273,54660.0 +2018-11-08,24.899999618530273,25.866666793823242,24.866666793823242,25.266666412353516,227631.0 +2018-11-11,25.333332061767578,25.66666603088379,24.966665267944336,25.200000762939453,156405.0 +2018-11-12,25.16666603088379,25.5,25.16666603088379,25.399999618530273,64408.0 +2018-11-13,25.53333282470703,26.53333282470703,25.53333282470703,25.700000762939453,408910.0 +2018-11-14,25.266666412353516,25.53333282470703,25.266666412353516,25.399999618530273,100420.0 +2018-11-15,25.399999618530273,25.966665267944336,25.133333206176758,25.200000762939453,92116.0 +2018-11-18,24.933332443237305,24.933332443237305,24.399999618530273,24.53333282470703,170271.0 +2018-11-19,24.366666793823242,24.833332061767578,24.133333206176758,24.133333206176758,71617.0 +2018-11-20,24.233333587646484,24.66666603088379,24.100000381469727,24.333332061767578,93966.0 +2018-11-21,24.0,24.233333587646484,23.899999618530273,24.200000762939453,51040.0 +2018-11-22,24.399999618530273,24.5,24.266666412353516,24.299999237060547,57232.0 +2018-11-25,24.266666412353516,24.266666412353516,23.899999618530273,24.133333206176758,46594.0 +2018-11-26,24.16666603088379,24.700000762939453,23.733333587646484,24.53333282470703,104290.0 +2018-11-27,24.633333206176758,25.0,24.53333282470703,24.600000381469727,79224.0 +2018-11-28,24.799999237060547,27.03333282470703,24.633333206176758,26.66666603088379,956613.0 +2018-11-29,26.633333206176758,29.333332061767578,25.866666793823242,27.03333282470703,2504347.0 +2018-12-02,27.333332061767578,28.600000381469727,27.133333206176758,27.16666603088379,645534.0 +2018-12-03,27.066665649414062,27.966665267944336,26.866666793823242,27.133333206176758,633925.0 +2018-12-04,27.233333587646484,27.233333587646484,26.866666793823242,27.0,213810.0 +2018-12-05,26.833332061767578,27.66666603088379,26.600000381469727,27.16666603088379,543493.0 +2018-12-06,27.16666603088379,27.466665267944336,26.66666603088379,26.766666412353516,344257.0 +2018-12-09,26.899999618530273,27.066665649414062,26.66666603088379,26.66666603088379,184540.0 +2018-12-10,26.766666412353516,26.766666412353516,26.266666412353516,26.66666603088379,152586.0 +2018-12-11,26.66666603088379,27.733333587646484,26.466665267944336,27.03333282470703,637170.0 +2018-12-12,27.066665649414062,27.133333206176758,26.66666603088379,26.866666793823242,236416.0 +2018-12-13,26.766666412353516,26.966665267944336,26.66666603088379,26.700000762939453,159954.0 +2018-12-16,26.733333587646484,27.633333206176758,26.733333587646484,27.0,556888.0 +2018-12-17,27.200000762939453,27.799999237060547,26.833332061767578,27.333332061767578,520723.0 +2018-12-18,27.566665649414062,27.600000381469727,26.933332443237305,27.333332061767578,287826.0 +2018-12-19,27.266666412353516,27.633333206176758,27.03333282470703,27.133333206176758,272920.0 +2018-12-20,27.133333206176758,27.133333206176758,26.266666412353516,26.700000762939453,202138.0 +2018-12-23,26.066665649414062,26.700000762939453,26.0,26.700000762939453,156259.0 +2018-12-24,26.53333282470703,27.566665649414062,26.53333282470703,27.366666793823242,413208.0 +2018-12-25,27.066665649414062,28.966665267944336,27.0,27.866666793823242,1672773.0 +2018-12-26,28.066665649414062,28.133333206176758,27.399999618530273,27.433332443237305,336828.0 +2018-12-27,27.733333587646484,28.200000762939453,27.266666412353516,27.53333282470703,418224.0 +2018-12-30,27.799999237060547,28.066665649414062,27.566665649414062,27.600000381469727,164803.0 +2018-12-31,27.66666603088379,27.766666412353516,27.266666412353516,27.266666412353516,144810.0 +2019-01-01,27.133333206176758,27.833332061767578,27.066665649414062,27.333332061767578,199594.0 +2019-01-02,27.333332061767578,27.53333282470703,27.16666603088379,27.16666603088379,127498.0 +2019-01-03,27.299999237060547,27.53333282470703,27.266666412353516,27.299999237060547,102958.0 +2019-01-06,27.5,27.600000381469727,27.16666603088379,27.200000762939453,153661.0 +2019-01-07,27.16666603088379,27.633333206176758,27.0,27.133333206176758,337198.0 +2019-01-08,27.133333206176758,28.066665649414062,27.133333206176758,27.5,507621.0 +2019-01-09,27.566665649414062,28.100000381469727,27.566665649414062,27.933332443237305,387145.0 +2019-01-10,28.066665649414062,28.200000762939453,27.399999618530273,27.5,413805.0 +2019-01-13,27.466665267944336,27.600000381469727,27.066665649414062,27.200000762939453,322824.0 +2019-01-14,27.16666603088379,27.16666603088379,26.66666603088379,26.66666603088379,308355.0 +2019-01-15,26.66666603088379,27.266666412353516,26.66666603088379,27.03333282470703,170476.0 +2019-01-16,27.133333206176758,28.266666412353516,26.933332443237305,27.933332443237305,951760.0 +2019-01-17,28.0,28.299999237060547,27.66666603088379,27.899999618530273,413361.0 +2019-01-20,27.766666412353516,28.066665649414062,27.733333587646484,27.733333587646484,91783.0 +2019-01-21,27.733333587646484,27.766666412353516,27.466665267944336,27.766666412353516,135025.0 +2019-01-22,27.5,28.266666412353516,27.5,27.700000762939453,428286.0 +2019-01-23,27.933332443237305,27.933332443237305,27.66666603088379,27.799999237060547,154449.0 +2019-01-24,27.866666793823242,27.866666793823242,27.600000381469727,27.633333206176758,92281.0 +2019-01-27,27.566665649414062,28.266666412353516,27.566665649414062,28.266666412353516,262504.0 +2019-01-28,28.266666412353516,28.600000381469727,28.03333282470703,28.03333282470703,440631.0 +2019-01-29,28.03333282470703,29.0,27.799999237060547,29.0,463276.0 +2019-01-30,29.266666412353516,29.5,28.600000381469727,28.633333206176758,521487.0 +2019-01-31,28.53333282470703,29.100000381469727,28.333332061767578,28.53333282470703,231216.0 +2019-02-03,28.966665267944336,29.0,28.66666603088379,28.700000762939453,117051.0 +2019-02-04,28.766666412353516,28.799999237060547,28.600000381469727,28.799999237060547,65850.0 +2019-02-05,28.799999237060547,29.600000381469727,28.733333587646484,29.200000762939453,365601.0 +2019-02-06,29.233333587646484,29.899999618530273,29.100000381469727,29.399999618530273,426190.0 +2019-02-07,29.466665267944336,29.53333282470703,29.066665649414062,29.066665649414062,109410.0 +2019-02-10,29.066665649414062,29.233333587646484,28.66666603088379,28.733333587646484,179904.0 +2019-02-11,28.66666603088379,28.866666793823242,28.53333282470703,28.733333587646484,88527.0 +2019-02-12,28.66666603088379,28.833332061767578,28.399999618530273,28.833332061767578,107953.0 +2019-02-13,28.899999618530273,29.0,28.5,28.5,86715.0 +2019-02-14,28.466665267944336,28.600000381469727,28.066665649414062,28.066665649414062,68449.0 +2019-02-17,28.299999237060547,28.799999237060547,28.200000762939453,28.633333206176758,124014.0 +2019-02-18,28.66666603088379,28.66666603088379,28.066665649414062,28.133333206176758,96519.0 +2019-02-19,28.0,28.133333206176758,27.799999237060547,27.899999618530273,126969.0 +2019-02-20,27.933332443237305,27.933332443237305,27.700000762939453,27.799999237060547,72552.0 +2019-02-21,27.866666793823242,27.866666793823242,27.53333282470703,27.566665649414062,96790.0 +2019-02-24,27.53333282470703,27.833332061767578,27.433332443237305,27.53333282470703,92973.0 +2019-02-25,27.466665267944336,27.5,27.233333587646484,27.333332061767578,179758.0 +2019-02-26,27.333332061767578,27.566665649414062,27.299999237060547,27.299999237060547,77476.0 +2019-02-27,27.433332443237305,27.466665267944336,27.16666603088379,27.233333587646484,52390.0 +2019-02-28,27.299999237060547,27.566665649414062,27.233333587646484,27.399999618530273,88459.0 +2019-03-03,27.200000762939453,27.53333282470703,27.200000762939453,27.266666412353516,164832.0 +2019-03-04,27.266666412353516,27.266666412353516,27.03333282470703,27.100000381469727,124278.0 +2019-03-05,27.066665649414062,27.5,27.066665649414062,27.16666603088379,197770.0 +2019-03-06,27.200000762939453,27.233333587646484,27.03333282470703,27.100000381469727,54819.0 +2019-03-07,27.133333206176758,27.16666603088379,27.0,27.16666603088379,74931.0 +2019-03-10,27.200000762939453,27.466665267944336,27.133333206176758,27.366666793823242,126285.0 +2019-03-11,27.333332061767578,27.66666603088379,27.200000762939453,27.466665267944336,204318.0 +2019-03-12,27.53333282470703,28.53333282470703,27.399999618530273,28.333332061767578,554401.0 +2019-03-13,28.333332061767578,28.433332443237305,27.766666412353516,28.0,217722.0 +2019-03-14,27.866666793823242,28.399999618530273,27.733333587646484,28.03333282470703,223534.0 +2019-03-17,28.0,28.200000762939453,27.66666603088379,28.100000381469727,155685.0 +2019-03-18,28.03333282470703,28.53333282470703,27.833332061767578,28.299999237060547,247662.0 +2019-03-19,28.733333587646484,28.866666793823242,27.966665267944336,28.0,452323.0 +2019-03-20,28.0,28.0,27.600000381469727,27.633333206176758,213534.0 +2019-03-21,27.66666603088379,27.66666603088379,27.366666793823242,27.53333282470703,138115.0 +2019-03-24,27.399999618530273,27.700000762939453,27.16666603088379,27.700000762939453,208710.0 +2019-03-25,27.53333282470703,27.600000381469727,27.399999618530273,27.600000381469727,42661.0 +2019-03-26,27.399999618530273,27.53333282470703,27.333332061767578,27.466665267944336,55303.0 +2019-03-27,27.366666793823242,27.600000381469727,27.299999237060547,27.600000381469727,133408.0 +2019-03-28,27.566665649414062,27.566665649414062,27.366666793823242,27.53333282470703,37674.0 +2019-03-31,27.53333282470703,27.53333282470703,27.53333282470703,27.53333282470703,0.0 +2019-04-01,27.333332061767578,27.466665267944336,27.200000762939453,27.200000762939453,99651.0 +2019-04-02,27.200000762939453,27.266666412353516,27.0,27.16666603088379,66768.0 +2019-04-03,27.299999237060547,27.366666793823242,27.133333206176758,27.299999237060547,80308.0 +2019-04-04,27.200000762939453,27.466665267944336,27.16666603088379,27.333332061767578,62785.0 +2019-04-07,27.233333587646484,27.233333587646484,27.03333282470703,27.200000762939453,52269.0 +2019-04-08,27.200000762939453,27.566665649414062,27.200000762939453,27.433332443237305,127291.0 +2019-04-09,27.266666412353516,27.366666793823242,27.200000762939453,27.333332061767578,74851.0 +2019-04-10,27.366666793823242,27.933332443237305,27.366666793823242,27.766666412353516,226017.0 +2019-04-11,27.66666603088379,27.799999237060547,27.600000381469727,27.600000381469727,71485.0 +2019-04-14,27.466665267944336,28.266666412353516,27.399999618530273,28.0,269775.0 +2019-04-15,28.266666412353516,28.866666793823242,28.233333587646484,28.5,591151.0 +2019-04-16,28.566665649414062,28.566665649414062,27.966665267944336,28.0,311755.0 +2019-04-17,28.066665649414062,28.266666412353516,27.899999618530273,28.0,141573.0 +2019-04-18,28.0,29.299999237060547,28.0,29.299999237060547,273013.0 +2019-04-21,29.333332061767578,30.0,29.333332061767578,29.433332443237305,1008132.0 +2019-04-22,29.333332061767578,29.333332061767578,28.566665649414062,28.733333587646484,302025.0 +2019-04-23,28.66666603088379,29.133333206176758,28.600000381469727,29.133333206176758,111255.0 +2019-04-24,29.16666603088379,29.799999237060547,28.733333587646484,29.233333587646484,274626.0 +2019-04-25,29.233333587646484,29.600000381469727,28.899999618530273,29.16666603088379,264075.0 +2019-04-28,29.03333282470703,29.233333587646484,28.799999237060547,28.966665267944336,142807.0 +2019-04-29,29.66666603088379,29.899999618530273,28.933332443237305,28.933332443237305,365617.0 +2019-04-30,28.966665267944336,29.066665649414062,28.66666603088379,28.66666603088379,139563.0 +2019-05-01,28.633333206176758,29.066665649414062,28.53333282470703,28.66666603088379,100344.0 +2019-05-02,28.66666603088379,28.899999618530273,28.600000381469727,28.899999618530273,40569.0 +2019-05-05,28.66666603088379,28.899999618530273,28.100000381469727,28.100000381469727,84426.0 +2019-05-06,28.066665649414062,28.066665649414062,27.333332061767578,27.833332061767578,102795.0 +2019-05-07,27.600000381469727,27.799999237060547,27.600000381469727,27.733333587646484,20434.0 +2019-05-08,27.600000381469727,27.899999618530273,27.600000381469727,27.700000762939453,32212.0 +2019-05-09,27.799999237060547,28.299999237060547,27.700000762939453,28.03333282470703,62749.0 +2019-05-12,27.733333587646484,27.899999618530273,27.333332061767578,27.333332061767578,72843.0 +2019-05-13,27.333332061767578,27.333332061767578,25.733333587646484,25.733333587646484,140635.0 +2019-05-14,25.66666603088379,26.266666412353516,24.700000762939453,25.53333282470703,115966.0 +2019-05-15,26.0,26.399999618530273,26.0,26.266666412353516,60817.0 +2019-05-16,26.233333587646484,26.366666793823242,25.899999618530273,26.266666412353516,65550.0 +2019-05-19,26.200000762939453,26.266666412353516,26.0,26.133333206176758,117238.0 +2019-05-20,26.0,26.0,25.16666603088379,25.16666603088379,26293.0 +2019-05-21,25.399999618530273,25.733333587646484,25.366666793823242,25.566665649414062,19821.0 +2019-05-22,25.66666603088379,26.133333206176758,25.466665267944336,25.733333587646484,28276.0 +2019-05-23,25.333332061767578,25.399999618530273,25.066665649414062,25.066665649414062,20200.0 +2019-05-26,24.833332061767578,24.833332061767578,24.333332061767578,24.433332443237305,36069.0 +2019-05-27,25.299999237060547,25.366666793823242,24.66666603088379,25.03333282470703,28525.0 +2019-05-28,25.299999237060547,25.799999237060547,25.133333206176758,25.799999237060547,29172.0 +2019-05-29,25.833332061767578,25.833332061767578,25.333332061767578,25.333332061767578,26082.0 +2019-05-30,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0 +2019-06-02,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0 +2019-06-03,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0 +2019-06-04,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2019-06-05,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2019-06-06,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2019-06-09,26.0,26.266666412353516,26.0,26.200000762939453,82245.0 +2019-06-10,26.333332061767578,27.299999237060547,26.266666412353516,26.66666603088379,152745.0 +2019-06-11,26.799999237060547,26.899999618530273,26.5,26.5,98328.0 +2019-06-12,26.399999618530273,26.66666603088379,26.200000762939453,26.333332061767578,99316.0 +2019-06-13,26.266666412353516,26.333332061767578,26.03333282470703,26.03333282470703,65622.0 +2019-06-16,26.200000762939453,26.200000762939453,25.833332061767578,25.833332061767578,38464.0 +2019-06-17,25.866666793823242,26.233333587646484,25.866666793823242,26.100000381469727,59551.0 +2019-06-18,26.566665649414062,27.600000381469727,26.566665649414062,26.700000762939453,523021.0 +2019-06-19,26.933332443237305,26.933332443237305,26.299999237060547,26.299999237060547,108481.0 +2019-06-20,26.399999618530273,26.399999618530273,25.833332061767578,25.933332443237305,95665.0 +2019-06-23,26.266666412353516,26.466665267944336,25.866666793823242,25.866666793823242,46384.0 +2019-06-24,25.966665267944336,26.0,25.66666603088379,25.866666793823242,48757.0 +2019-06-25,25.966665267944336,26.0,25.66666603088379,26.0,29905.0 +2019-06-26,26.066665649414062,26.66666603088379,26.0,26.100000381469727,92905.0 +2019-06-27,26.133333206176758,26.433332443237305,26.133333206176758,26.366666793823242,44691.0 +2019-06-30,26.66666603088379,27.0,26.5,26.600000381469727,82845.0 +2019-07-01,26.53333282470703,26.53333282470703,26.333332061767578,26.399999618530273,34242.0 +2019-07-02,26.399999618530273,26.399999618530273,26.233333587646484,26.233333587646484,24616.0 +2019-07-03,26.133333206176758,26.333332061767578,26.133333206176758,26.200000762939453,30171.0 +2019-07-04,26.266666412353516,26.766666412353516,26.266666412353516,26.299999237060547,88567.0 +2019-07-07,26.53333282470703,26.600000381469727,26.399999618530273,26.466665267944336,27571.0 +2019-07-08,26.399999618530273,27.133333206176758,26.266666412353516,27.133333206176758,187654.0 +2019-07-09,27.266666412353516,28.133333206176758,27.266666412353516,27.833332061767578,460411.0 +2019-07-10,27.833332061767578,28.733333587646484,27.633333206176758,28.66666603088379,466105.0 +2019-07-11,28.433332443237305,28.799999237060547,28.433332443237305,28.633333206176758,109495.0 +2019-07-14,28.66666603088379,29.16666603088379,28.399999618530273,29.0,92605.0 +2019-07-15,28.933332443237305,28.966665267944336,28.866666793823242,28.866666793823242,56418.0 +2019-07-16,28.866666793823242,28.866666793823242,28.66666603088379,28.66666603088379,29017.0 +2019-07-17,28.733333587646484,29.66666603088379,28.733333587646484,29.333332061767578,188956.0 +2019-07-18,29.633333206176758,29.866666793823242,29.066665649414062,29.433332443237305,223405.0 +2019-07-21,28.799999237060547,29.233333587646484,28.466665267944336,28.566665649414062,125379.0 +2019-07-22,28.600000381469727,28.66666603088379,28.399999618530273,28.433332443237305,64417.0 +2019-07-23,28.466665267944336,29.0,28.433332443237305,28.733333587646484,55501.0 +2019-07-24,28.53333282470703,28.933332443237305,28.466665267944336,28.600000381469727,67978.0 +2019-07-25,28.600000381469727,28.600000381469727,28.399999618530273,28.466665267944336,49236.0 +2019-07-28,28.433332443237305,29.53333282470703,28.433332443237305,29.266666412353516,621367.0 +2019-07-29,29.133333206176758,29.5,28.600000381469727,28.633333206176758,268120.0 +2019-07-30,28.433332443237305,29.266666412353516,28.333332061767578,28.733333587646484,202707.0 +2019-07-31,29.066665649414062,31.0,28.833332061767578,30.100000381469727,1191814.0 +2019-08-01,30.100000381469727,30.566665649414062,29.700000762939453,30.0,424521.0 +2019-08-04,30.16666603088379,31.0,30.0,30.200000762939453,555715.0 +2019-08-05,30.233333587646484,30.566665649414062,30.0,30.466665267944336,222520.0 +2019-08-06,30.03333282470703,30.366666793823242,30.0,30.100000381469727,264448.0 +2019-08-07,30.133333206176758,30.66666603088379,30.03333282470703,30.03333282470703,312888.0 +2019-08-08,30.03333282470703,30.5,29.866666793823242,30.0,197674.0 +2019-08-11,30.0,30.0,30.0,30.0,0.0 +2019-08-12,30.0,30.0,30.0,30.0,0.0 +2019-08-13,30.0,30.0,30.0,30.0,0.0 +2019-08-14,30.0,30.0,30.0,30.0,0.0 +2019-08-15,30.0,30.0,30.0,30.0,0.0 +2019-08-18,29.966665267944336,30.333332061767578,29.899999618530273,30.0,89140.0 +2019-08-19,30.200000762939453,31.16666603088379,30.0,31.100000381469727,456880.0 +2019-08-20,31.299999237060547,31.733333587646484,31.03333282470703,31.03333282470703,396757.0 +2019-08-21,31.03333282470703,31.66666603088379,31.03333282470703,31.133333206176758,166297.0 +2019-08-22,31.16666603088379,31.266666412353516,30.333332061767578,30.433332443237305,200802.0 +2019-08-25,30.066665649414062,30.133333206176758,29.66666603088379,29.866666793823242,161448.0 +2019-08-26,29.733333587646484,29.966665267944336,29.5,29.866666793823242,119085.0 +2019-08-27,30.0,30.066665649414062,29.333332061767578,29.366666793823242,104061.0 +2019-08-28,29.333332061767578,29.866666793823242,29.200000762939453,29.733333587646484,101298.0 +2019-08-29,29.833332061767578,30.200000762939453,29.333332061767578,29.53333282470703,182653.0 +2019-09-01,29.566665649414062,29.633333206176758,29.100000381469727,29.133333206176758,79930.0 +2019-09-02,29.100000381469727,29.566665649414062,29.0,29.433332443237305,78546.0 +2019-09-03,29.433332443237305,29.633333206176758,29.200000762939453,29.200000762939453,75247.0 +2019-09-04,29.133333206176758,29.866666793823242,29.133333206176758,29.633333206176758,235164.0 +2019-09-05,29.566665649414062,29.866666793823242,29.433332443237305,29.600000381469727,171292.0 +2019-09-08,29.66666603088379,29.866666793823242,29.433332443237305,29.433332443237305,117361.0 +2019-09-09,29.866666793823242,30.53333282470703,29.833332061767578,30.200000762939453,432025.0 +2019-09-10,30.366666793823242,30.433332443237305,29.53333282470703,29.53333282470703,154378.0 +2019-09-11,29.53333282470703,29.53333282470703,28.700000762939453,28.866666793823242,115201.0 +2019-09-12,28.866666793823242,29.299999237060547,28.700000762939453,29.266666412353516,155676.0 +2019-09-15,28.566665649414062,29.133333206176758,28.566665649414062,29.066665649414062,158658.0 +2019-09-16,29.066665649414062,29.333332061767578,28.66666603088379,28.866666793823242,83089.0 +2019-09-17,29.0,29.03333282470703,28.333332061767578,28.799999237060547,103660.0 +2019-09-18,29.0,29.0,28.133333206176758,28.366666793823242,200989.0 +2019-09-19,28.16666603088379,28.233333587646484,27.866666793823242,28.233333587646484,268423.0 +2019-09-22,28.600000381469727,29.333332061767578,28.5,29.299999237060547,160428.0 +2019-09-24,29.0,29.799999237060547,29.0,29.799999237060547,297981.0 +2019-09-25,29.866666793823242,30.133333206176758,29.466665267944336,29.633333206176758,201372.0 +2019-09-26,29.399999618530273,30.0,29.399999618530273,29.600000381469727,72112.0 +2019-09-29,29.66666603088379,29.733333587646484,29.333332061767578,29.566665649414062,58747.0 +2019-09-30,29.600000381469727,30.133333206176758,29.53333282470703,30.133333206176758,168096.0 +2019-10-01,30.133333206176758,30.399999618530273,29.66666603088379,29.66666603088379,227523.0 +2019-10-02,29.933332443237305,30.0,29.53333282470703,29.899999618530273,94326.0 +2019-10-03,29.600000381469727,29.633333206176758,29.333332061767578,29.433332443237305,65821.0 +2019-10-06,29.433332443237305,30.0,29.433332443237305,29.866666793823242,95002.0 +2019-10-07,29.833332061767578,30.0,29.466665267944336,29.466665267944336,46371.0 +2019-10-08,29.53333282470703,29.53333282470703,28.733333587646484,28.933332443237305,93805.0 +2019-10-09,28.866666793823242,29.16666603088379,28.466665267944336,28.5,95004.0 +2019-10-10,28.5,28.5,28.133333206176758,28.333332061767578,45417.0 +2019-10-13,28.333332061767578,28.66666603088379,27.633333206176758,27.799999237060547,102721.0 +2019-10-14,27.66666603088379,27.799999237060547,27.266666412353516,27.299999237060547,40561.0 +2019-10-15,27.399999618530273,27.799999237060547,27.333332061767578,27.333332061767578,90205.0 +2019-10-16,27.366666793823242,27.633333206176758,26.766666412353516,27.399999618530273,83862.0 +2019-10-17,27.600000381469727,27.866666793823242,27.333332061767578,27.633333206176758,74100.0 +2019-10-20,28.200000762939453,28.600000381469727,28.0,28.600000381469727,106426.0 +2019-10-21,28.466665267944336,29.133333206176758,28.266666412353516,29.03333282470703,53710.0 +2019-10-22,29.03333282470703,29.133333206176758,28.766666412353516,29.03333282470703,38950.0 +2019-10-23,29.066665649414062,29.066665649414062,28.733333587646484,28.833332061767578,59341.0 +2019-10-24,30.066665649414062,30.399999618530273,29.733333587646484,30.0,582988.0 +2019-10-27,30.066665649414062,30.066665649414062,29.53333282470703,29.600000381469727,120270.0 +2019-10-28,29.66666603088379,29.733333587646484,29.0,29.16666603088379,99171.0 +2019-10-29,29.133333206176758,29.133333206176758,28.466665267944336,28.566665649414062,135832.0 +2019-10-30,28.600000381469727,29.200000762939453,28.600000381469727,29.133333206176758,84600.0 +2019-10-31,29.266666412353516,29.299999237060547,28.933332443237305,29.133333206176758,75216.0 +2019-11-03,29.200000762939453,29.466665267944336,28.733333587646484,29.233333587646484,124873.0 +2019-11-04,29.233333587646484,29.799999237060547,29.133333206176758,29.733333587646484,136843.0 +2019-11-05,29.700000762939453,30.200000762939453,29.66666603088379,29.899999618530273,170262.0 +2019-11-06,30.133333206176758,30.266666412353516,29.399999618530273,29.66666603088379,188416.0 +2019-11-07,29.5,29.799999237060547,29.366666793823242,29.366666793823242,85809.0 +2019-11-10,29.700000762939453,29.933332443237305,29.466665267944336,29.733333587646484,106318.0 +2019-11-11,29.66666603088379,31.333332061767578,29.433332443237305,30.799999237060547,700488.0 +2019-11-12,31.299999237060547,31.933332443237305,30.66666603088379,31.566665649414062,599427.0 +2019-11-13,31.566665649414062,31.566665649414062,30.66666603088379,30.933332443237305,417672.0 +2019-11-14,30.53333282470703,31.53333282470703,30.53333282470703,30.766666412353516,195172.0 +2019-11-17,30.766666412353516,31.933332443237305,30.566665649414062,31.399999618530273,276804.0 +2019-11-18,31.399999618530273,32.06666564941406,31.333332061767578,31.866666793823242,290481.0 +2019-11-19,31.933332443237305,32.266666412353516,31.333332061767578,31.53333282470703,208737.0 +2019-11-20,31.466665267944336,31.466665267944336,30.866666793823242,30.866666793823242,250149.0 +2019-11-21,30.866666793823242,31.0,30.66666603088379,30.933332443237305,183283.0 +2019-11-24,30.633333206176758,30.866666793823242,30.433332443237305,30.600000381469727,205246.0 +2019-11-25,30.466665267944336,30.66666603088379,30.299999237060547,30.466665267944336,44637.0 +2019-11-26,30.66666603088379,30.833332061767578,30.5,30.53333282470703,97468.0 +2019-11-27,30.53333282470703,30.53333282470703,29.966665267944336,30.03333282470703,88222.0 +2019-11-28,30.0,30.466665267944336,30.0,30.100000381469727,65500.0 +2019-12-01,30.200000762939453,30.600000381469727,30.200000762939453,30.333332061767578,55482.0 +2019-12-02,30.566665649414062,30.566665649414062,29.700000762939453,29.700000762939453,90466.0 +2019-12-03,29.799999237060547,30.299999237060547,29.633333206176758,29.933332443237305,196534.0 +2019-12-04,29.799999237060547,30.433332443237305,29.700000762939453,30.433332443237305,59424.0 +2019-12-05,30.433332443237305,30.600000381469727,30.299999237060547,30.333332061767578,52407.0 +2019-12-08,30.266666412353516,30.799999237060547,30.266666412353516,30.633333206176758,92764.0 +2019-12-09,30.66666603088379,30.833332061767578,30.233333587646484,30.233333587646484,138132.0 +2019-12-10,30.0,30.966665267944336,30.0,30.966665267944336,216850.0 +2019-12-11,31.0,31.433332443237305,30.833332061767578,31.0,257319.0 +2019-12-12,30.833332061767578,31.200000762939453,30.266666412353516,30.299999237060547,169221.0 +2019-12-15,30.299999237060547,30.333332061767578,30.200000762939453,30.333332061767578,79315.0 +2019-12-16,30.299999237060547,30.66666603088379,28.0,30.633333206176758,141544.0 +2019-12-17,30.366666793823242,30.5,29.799999237060547,30.16666603088379,105967.0 +2019-12-18,29.966665267944336,30.200000762939453,29.933332443237305,30.0,214870.0 +2019-12-19,29.933332443237305,30.399999618530273,28.66666603088379,30.366666793823242,187947.0 +2019-12-22,30.03333282470703,31.0,30.03333282470703,30.833332061767578,279321.0 +2019-12-23,30.700000762939453,31.266666412353516,30.700000762939453,31.0,271327.0 +2019-12-24,30.833332061767578,31.266666412353516,30.833332061767578,30.899999618530273,227331.0 +2019-12-25,31.0,32.5,30.933332443237305,31.766666412353516,593668.0 +2019-12-26,32.0,33.666664123535156,31.700000762939453,32.0,1211284.0 +2019-12-29,32.43333435058594,32.43333435058594,31.633333206176758,31.733333587646484,278724.0 +2019-12-30,31.600000381469727,31.966665267944336,31.5,31.5,185979.0 +2019-12-31,31.5,31.633333206176758,31.333332061767578,31.333332061767578,148876.0 +2020-01-01,31.399999618530273,32.20000076293945,31.333332061767578,31.833332061767578,208441.0 +2020-01-02,31.933332443237305,32.133331298828125,31.733333587646484,31.766666412353516,103957.0 +2020-01-05,30.700000762939453,31.566665649414062,30.66666603088379,30.66666603088379,231280.0 +2020-01-06,30.866666793823242,31.133333206176758,30.333332061767578,30.66666603088379,195445.0 +2020-01-07,30.799999237060547,31.133333206176758,30.366666793823242,30.466665267944336,181737.0 +2020-01-08,29.466665267944336,30.399999618530273,29.333332061767578,29.66666603088379,199297.0 +2020-01-09,30.66666603088379,30.766666412353516,30.200000762939453,30.566665649414062,188505.0 +2020-01-12,30.799999237060547,31.933332443237305,30.700000762939453,31.53333282470703,362332.0 +2020-01-13,31.733333587646484,32.133331298828125,31.566665649414062,31.766666412353516,316527.0 +2020-01-14,31.799999237060547,32.0,31.333332061767578,31.700000762939453,131631.0 +2020-01-15,31.700000762939453,32.06666564941406,31.399999618530273,31.700000762939453,275577.0 +2020-01-16,31.700000762939453,31.966665267944336,31.399999618530273,31.53333282470703,162460.0 +2020-01-19,31.5,31.700000762939453,31.433332443237305,31.66666603088379,162595.0 +2020-01-20,31.733333587646484,32.46666717529297,31.733333587646484,32.266666412353516,519768.0 +2020-01-21,32.266666412353516,32.766666412353516,32.03333282470703,32.03333282470703,595513.0 +2020-01-22,32.266666412353516,32.46666717529297,32.06666564941406,32.29999923706055,218272.0 +2020-01-23,32.099998474121094,32.166664123535156,31.866666793823242,32.0,172951.0 +2020-01-26,31.866666793823242,32.53333282470703,31.866666793823242,32.33333206176758,152760.0 +2020-01-27,32.33333206176758,32.33333206176758,31.700000762939453,31.766666412353516,128920.0 +2020-01-28,31.66666603088379,31.733333587646484,31.066665649414062,31.333332061767578,106933.0 +2020-01-29,31.53333282470703,31.53333282470703,31.333332061767578,31.53333282470703,65167.0 +2020-01-30,31.53333282470703,32.133331298828125,31.53333282470703,31.53333282470703,291112.0 +2020-02-02,31.333332061767578,31.766666412353516,31.133333206176758,31.333332061767578,158875.0 +2020-02-03,31.399999618530273,31.399999618530273,31.066665649414062,31.133333206176758,105189.0 +2020-02-04,31.399999618530273,31.53333282470703,31.200000762939453,31.333332061767578,45804.0 +2020-02-05,31.53333282470703,31.66666603088379,31.333332061767578,31.53333282470703,63280.0 +2020-02-06,31.433332443237305,31.600000381469727,31.233333587646484,31.233333587646484,69316.0 +2020-02-09,31.233333587646484,31.233333587646484,30.333332061767578,30.600000381469727,129247.0 +2020-02-10,30.466665267944336,31.200000762939453,30.466665267944336,30.799999237060547,60400.0 +2020-02-11,30.799999237060547,31.866666793823242,30.600000381469727,31.53333282470703,280822.0 +2020-02-12,31.53333282470703,31.53333282470703,31.0,31.133333206176758,105204.0 +2020-02-13,31.16666603088379,31.16666603088379,30.600000381469727,30.966665267944336,79683.0 +2020-02-16,30.966665267944336,30.966665267944336,30.966665267944336,30.966665267944336,0.0 +2020-02-17,30.733333587646484,31.200000762939453,30.433332443237305,31.133333206176758,88521.0 +2020-02-18,31.0,31.633333206176758,30.933332443237305,31.399999618530273,189447.0 +2020-02-19,31.433332443237305,32.266666412353516,31.433332443237305,32.06666564941406,467839.0 +2020-02-20,32.06666564941406,32.29999923706055,31.66666603088379,31.66666603088379,266518.0 +2020-02-23,31.66666603088379,32.0,31.399999618530273,31.700000762939453,175260.0 +2020-02-24,31.66666603088379,31.866666793823242,30.100000381469727,30.366666793823242,203779.0 +2020-02-25,30.233333587646484,30.53333282470703,29.899999618530273,30.233333587646484,91059.0 +2020-02-26,29.933332443237305,30.200000762939453,29.733333587646484,30.03333282470703,130633.0 +2020-02-27,30.03333282470703,30.03333282470703,30.03333282470703,30.03333282470703,0.0 +2020-03-01,31.366666793823242,31.600000381469727,30.66666603088379,31.066665649414062,314256.0 +2020-03-02,31.133333206176758,32.0,30.433332443237305,30.433332443237305,313488.0 +2020-03-03,30.966665267944336,32.666664123535156,30.966665267944336,31.700000762939453,479869.0 +2020-03-04,31.333332061767578,33.0,31.266666412353516,32.70000076293945,500398.0 +2020-03-05,33.0,34.266666412353516,32.83333206176758,33.599998474121094,885087.0 +2020-03-08,31.333332061767578,31.899999618530273,30.266666412353516,30.266666412353516,599581.0 +2020-03-09,27.66666603088379,29.399999618530273,27.366666793823242,29.200000762939453,451764.0 +2020-03-10,30.66666603088379,31.066665649414062,30.0,30.933332443237305,334696.0 +2020-03-11,31.0,31.600000381469727,29.66666603088379,29.933332443237305,354964.0 +2020-03-12,27.933332443237305,29.333332061767578,27.933332443237305,28.0,394941.0 +2020-03-15,28.799999237060547,29.0,27.5,27.866666793823242,256522.0 +2020-03-16,26.933332443237305,28.266666412353516,26.566665649414062,26.66666603088379,299478.0 +2020-03-17,26.66666603088379,28.933332443237305,26.566665649414062,28.399999618530273,343326.0 +2020-03-18,27.799999237060547,29.333332061767578,27.799999237060547,28.333332061767578,109840.0 +2020-03-19,28.399999618530273,29.733333587646484,28.066665649414062,29.600000381469727,201429.0 +2020-03-22,29.333332061767578,30.333332061767578,29.333332061767578,29.5,255882.0 +2020-03-23,29.200000762939453,29.333332061767578,27.03333282470703,27.966665267944336,393177.0 +2020-03-24,28.66666603088379,28.966665267944336,27.833332061767578,28.53333282470703,506140.0 +2020-03-25,29.299999237060547,29.333332061767578,27.333332061767578,27.466665267944336,330300.0 +2020-03-26,27.733333587646484,28.0,27.633333206176758,27.933332443237305,86208.0 +2020-03-29,27.433332443237305,28.399999618530273,27.433332443237305,28.0,160570.0 +2020-03-30,28.0,28.333332061767578,27.733333587646484,28.16666603088379,188281.0 +2020-03-31,28.399999618530273,29.5,28.366666793823242,29.433332443237305,432328.0 +2020-04-01,29.466665267944336,32.166664123535156,29.366666793823242,31.866666793823242,446901.0 +2020-04-02,31.933332443237305,32.400001525878906,31.100000381469727,31.100000381469727,301290.0 +2020-04-05,31.233333587646484,31.53333282470703,30.333332061767578,30.53333282470703,175815.0 +2020-04-06,30.53333282470703,30.933332443237305,30.53333282470703,30.766666412353516,57033.0 +2020-04-07,31.16666603088379,31.466665267944336,30.333332061767578,31.466665267944336,158998.0 +2020-04-08,31.466665267944336,32.06666564941406,31.16666603088379,31.600000381469727,128509.0 +2020-04-09,31.600000381469727,32.36666488647461,31.566665649414062,32.0,146088.0 +2020-04-12,32.0,32.0,31.0,31.0,127944.0 +2020-04-13,31.633333206176758,31.633333206176758,31.066665649414062,31.333332061767578,88099.0 +2020-04-14,31.333332061767578,32.93333435058594,31.333332061767578,32.33333206176758,233877.0 +2020-04-15,32.33333206176758,32.33333206176758,31.433332443237305,31.53333282470703,107326.0 +2020-04-16,31.366666793823242,31.799999237060547,31.333332061767578,31.799999237060547,41379.0 +2020-04-19,31.799999237060547,31.866666793823242,31.133333206176758,31.433332443237305,190362.0 +2020-04-20,31.0,31.333332061767578,30.66666603088379,30.733333587646484,76425.0 +2020-04-21,30.399999618530273,31.066665649414062,30.266666412353516,30.53333282470703,132820.0 +2020-04-22,30.399999618530273,31.5,30.399999618530273,31.0,126414.0 +2020-04-23,31.299999237060547,31.833332061767578,31.066665649414062,31.700000762939453,126844.0 +2020-04-26,31.266666412353516,32.0,30.966665267944336,31.866666793823242,507573.0 +2020-04-27,32.06666564941406,32.29999923706055,31.53333282470703,31.53333282470703,363723.0 +2020-04-28,31.53333282470703,31.833332061767578,31.466665267944336,31.66666603088379,113289.0 +2020-04-29,31.700000762939453,31.899999618530273,31.600000381469727,31.600000381469727,222897.0 +2020-04-30,31.733333587646484,31.799999237060547,31.566665649414062,31.733333587646484,160843.0 +2020-05-03,30.0,30.53333282470703,29.466665267944336,29.966665267944336,138510.0 +2020-05-04,29.899999618530273,31.966665267944336,29.733333587646484,31.333332061767578,155419.0 +2020-05-05,31.466665267944336,32.06666564941406,31.333332061767578,32.06666564941406,198631.0 +2020-05-06,32.46666717529297,32.79999923706055,31.833332061767578,31.866666793823242,336498.0 +2020-05-07,31.733333587646484,32.133331298828125,30.866666793823242,30.866666793823242,152922.0 +2020-05-10,31.133333206176758,31.399999618530273,30.966665267944336,31.066665649414062,100234.0 +2020-05-11,30.03333282470703,30.66666603088379,29.833332061767578,30.66666603088379,104836.0 +2020-05-12,31.333332061767578,31.333332061767578,30.233333587646484,30.333332061767578,240850.0 +2020-05-13,30.399999618530273,30.66666603088379,30.0,30.266666412353516,261030.0 +2020-05-14,30.200000762939453,30.233333587646484,29.766666412353516,30.0,106153.0 +2020-05-17,30.066665649414062,30.566665649414062,30.066665649414062,30.266666412353516,121818.0 +2020-05-18,30.66666603088379,30.766666412353516,30.266666412353516,30.633333206176758,136191.0 +2020-05-19,30.66666603088379,31.233333587646484,30.66666603088379,31.0,222966.0 +2020-05-20,31.200000762939453,31.333332061767578,30.733333587646484,31.0,93819.0 +2020-05-21,30.933332443237305,31.200000762939453,30.766666412353516,31.200000762939453,113688.0 +2020-05-31,31.633333206176758,31.633333206176758,31.066665649414062,31.233333587646484,272905.0 +2020-06-01,31.200000762939453,31.233333587646484,30.933332443237305,31.100000381469727,188199.0 +2020-06-02,31.133333206176758,31.566665649414062,31.03333282470703,31.03333282470703,468187.0 +2020-06-03,31.100000381469727,31.399999618530273,30.933332443237305,30.966665267944336,188916.0 +2020-06-04,30.866666793823242,30.966665267944336,30.566665649414062,30.633333206176758,202678.0 +2020-06-07,30.66666603088379,30.933332443237305,30.53333282470703,30.566665649414062,441450.0 +2020-06-08,30.53333282470703,31.066665649414062,30.53333282470703,30.833332061767578,573315.0 +2020-06-09,31.0,31.16666603088379,30.700000762939453,30.766666412353516,287238.0 +2020-06-10,30.933332443237305,30.966665267944336,30.5,30.700000762939453,194250.0 +2020-06-11,30.633333206176758,31.466665267944336,30.633333206176758,31.133333206176758,705370.0 +2020-06-14,31.133333206176758,31.466665267944336,31.133333206176758,31.200000762939453,470146.0 +2020-06-15,31.066665649414062,31.966665267944336,31.066665649414062,31.966665267944336,698535.0 +2020-06-16,32.0,32.266666412353516,31.733333587646484,31.733333587646484,705666.0 +2020-06-17,31.700000762939453,31.766666412353516,31.0,31.0,376446.0 +2020-06-18,31.0,31.133333206176758,30.899999618530273,31.133333206176758,139918.0 +2020-06-21,31.16666603088379,31.233333587646484,30.899999618530273,30.966665267944336,108696.0 +2020-06-22,30.766666412353516,31.133333206176758,30.5,30.566665649414062,238563.0 +2020-06-23,30.600000381469727,31.0,30.566665649414062,31.0,135438.0 +2020-06-24,31.0,31.799999237060547,31.0,31.399999618530273,500049.0 +2020-06-25,31.333332061767578,31.733333587646484,31.333332061767578,31.733333587646484,265968.0 +2020-06-28,31.833332061767578,32.133331298828125,31.733333587646484,31.799999237060547,241845.0 +2020-06-29,31.866666793823242,34.79999923706055,31.700000762939453,34.0,1163943.0 +2020-06-30,34.133331298828125,34.46666717529297,32.733333587646484,32.733333587646484,608215.0 +2020-07-01,32.79999923706055,35.33333206176758,32.79999923706055,33.33333206176758,1419312.0 +2020-07-02,33.599998474121094,34.33333206176758,33.33333206176758,34.20000076293945,278073.0 +2020-07-05,34.53333282470703,36.0,34.266666412353516,35.599998474121094,845889.0 +2020-07-06,35.599998474121094,36.33333206176758,35.0,36.133331298828125,362722.0 +2020-07-07,36.06666564941406,36.133331298828125,35.666664123535156,35.666664123535156,199680.0 +2020-07-08,35.733333587646484,37.133331298828125,35.599998474121094,36.266666412353516,445371.0 +2020-07-09,36.400001525878906,37.400001525878906,35.86666488647461,35.86666488647461,354846.0 +2020-07-12,36.20000076293945,36.46666717529297,35.133331298828125,35.599998474121094,417481.0 +2020-07-13,35.666664123535156,35.86666488647461,34.266666412353516,34.599998474121094,429127.0 +2020-07-14,34.599998474121094,35.133331298828125,34.06666564941406,34.53333282470703,253732.0 +2020-07-15,34.666664123535156,35.53333282470703,34.46666717529297,34.93333435058594,309576.0 +2020-07-16,35.33333206176758,35.33333206176758,35.06666564941406,35.133331298828125,69247.0 +2020-07-19,35.266666412353516,36.266666412353516,35.0,35.733333587646484,294397.0 +2020-07-20,35.733333587646484,35.79999923706055,34.46666717529297,35.400001525878906,224088.0 +2020-07-21,35.666664123535156,36.53333282470703,35.33333206176758,36.46666717529297,178692.0 +2020-07-22,36.666664123535156,37.06666564941406,36.133331298828125,36.20000076293945,244662.0 +2020-07-23,36.20000076293945,36.400001525878906,35.599998474121094,35.599998474121094,90472.0 +2020-07-26,35.400001525878906,35.400001525878906,33.599998474121094,34.0,1445517.0 +2020-07-27,34.0,35.0,34.0,34.79999923706055,410272.0 +2020-07-28,35.133331298828125,35.133331298828125,34.46666717529297,34.86666488647461,148684.0 +2020-08-05,34.86666488647461,35.666664123535156,34.666664123535156,35.266666412353516,143521.0 +2020-08-06,35.46666717529297,35.93333435058594,35.266666412353516,35.53333282470703,155440.0 +2020-08-09,35.599998474121094,35.93333435058594,35.53333282470703,35.53333282470703,81186.0 +2020-08-10,35.666664123535156,36.06666564941406,35.53333282470703,35.666664123535156,116772.0 +2020-08-11,35.93333435058594,36.0,35.733333587646484,35.79999923706055,78264.0 +2020-08-12,35.79999923706055,36.0,35.666664123535156,35.86666488647461,98962.0 +2020-08-13,35.86666488647461,35.86666488647461,35.86666488647461,35.86666488647461,0.0 +2020-08-16,36.0,39.400001525878906,35.93333435058594,39.400001525878906,2049759.0 +2020-08-17,40.0,40.33333206176758,38.0,38.93333435058594,1842219.0 +2020-08-18,39.133331298828125,39.133331298828125,38.0,38.20000076293945,610804.0 +2020-08-19,38.20000076293945,39.33333206176758,38.133331298828125,38.79999923706055,519142.0 +2020-08-20,38.666664123535156,39.133331298828125,38.266666412353516,38.666664123535156,219493.0 +2020-08-23,38.400001525878906,38.599998474121094,38.266666412353516,38.33333206176758,225588.0 +2020-08-24,38.33333206176758,40.0,38.33333206176758,38.93333435058594,586218.0 +2020-08-25,38.93333435058594,38.93333435058594,37.93333435058594,37.93333435058594,220257.0 +2020-08-26,38.06666564941406,38.79999923706055,38.06666564941406,38.266666412353516,167163.0 +2020-08-27,38.400001525878906,39.266666412353516,38.0,38.06666564941406,342493.0 +2020-08-30,38.33333206176758,40.0,38.20000076293945,39.20000076293945,804982.0 +2020-08-31,39.599998474121094,39.599998474121094,38.53333282470703,38.733333587646484,523074.0 +2020-09-01,38.733333587646484,39.20000076293945,38.0,38.20000076293945,512749.0 +2020-09-02,38.20000076293945,39.0,37.599998474121094,38.666664123535156,716739.0 +2020-09-03,38.666664123535156,38.666664123535156,38.0,38.133331298828125,423306.0 +2020-09-06,38.133331298828125,38.93333435058594,38.06666564941406,38.79999923706055,565218.0 +2020-09-07,38.79999923706055,40.666664123535156,38.666664123535156,39.46666717529297,2454219.0 +2020-09-08,39.79999923706055,41.666664123535156,39.46666717529297,40.86666488647461,2069094.0 +2020-09-09,41.06666564941406,41.53333282470703,39.93333435058594,40.733333587646484,830751.0 +2020-09-10,40.733333587646484,41.33333206176758,40.400001525878906,40.666664123535156,863394.0 +2020-09-13,40.93333435058594,41.400001525878906,40.79999923706055,40.79999923706055,410703.0 +2020-09-14,41.133331298828125,41.133331298828125,40.0,40.06666564941406,532554.0 +2020-09-15,40.33333206176758,41.86666488647461,39.733333587646484,40.0,1161060.0 +2020-09-16,40.06666564941406,40.53333282470703,39.0,39.599998474121094,354795.0 +2020-09-17,39.53333282470703,39.86666488647461,39.0,39.33333206176758,216369.0 +2020-09-20,39.400001525878906,39.93333435058594,39.266666412353516,39.733333587646484,130513.0 +2020-09-21,39.79999923706055,40.400001525878906,39.46666717529297,39.53333282470703,326893.0 +2020-09-22,39.20000076293945,39.599998474121094,39.0,39.133331298828125,190453.0 +2020-09-24,39.33333206176758,39.33333206176758,38.79999923706055,38.79999923706055,97845.0 +2020-09-27,38.86666488647461,39.79999923706055,38.86666488647461,39.20000076293945,370786.0 +2020-09-28,39.599998474121094,40.266666412353516,39.20000076293945,39.53333282470703,423828.0 +2020-09-29,39.86666488647461,43.46666717529297,39.666664123535156,42.33333206176758,2418556.0 +2020-09-30,41.666664123535156,43.86666488647461,41.53333282470703,41.733333587646484,916647.0 +2020-10-01,42.266666412353516,42.666664123535156,40.599998474121094,41.06666564941406,604035.0 +2020-10-04,40.93333435058594,41.266666412353516,39.599998474121094,39.599998474121094,209736.0 +2020-10-05,39.79999923706055,39.86666488647461,38.93333435058594,39.46666717529297,323310.0 +2020-10-06,39.86666488647461,42.06666564941406,39.733333587646484,41.46666717529297,927511.0 +2020-10-07,42.666664123535156,43.266666412353516,41.133331298828125,42.0,776697.0 +2020-10-08,41.46666717529297,42.666664123535156,41.33333206176758,42.33333206176758,204691.0 +2020-10-11,42.0,45.33333206176758,42.0,44.46666717529297,1222666.0 +2020-10-12,44.666664123535156,45.666664123535156,43.400001525878906,44.666664123535156,584428.0 +2020-10-13,45.0,48.666664123535156,44.79999923706055,47.33333206176758,1394235.0 +2020-10-14,47.666664123535156,47.666664123535156,46.33333206176758,46.53333282470703,740415.0 +2020-10-15,46.53333282470703,50.400001525878906,46.06666564941406,49.93333435058594,1737811.0 +2020-10-18,49.93333435058594,51.53333282470703,48.666664123535156,49.79999923706055,1034173.0 +2020-10-19,50.0,50.266666412353516,48.133331298828125,48.53333282470703,541858.0 +2020-10-20,48.33333206176758,49.93333435058594,47.46666717529297,48.53333282470703,535194.0 +2020-10-21,49.20000076293945,49.79999923706055,48.53333282470703,48.599998474121094,283959.0 +2020-10-22,47.46666717529297,47.53333282470703,46.133331298828125,46.133331298828125,1316500.0 +2020-10-25,46.0,46.266666412353516,41.53333282470703,41.53333282470703,1413580.0 +2020-10-26,41.400001525878906,42.93333435058594,37.599998474121094,40.79999923706055,897976.0 +2020-10-27,42.0,42.0,40.06666564941406,40.666664123535156,329926.0 +2020-10-28,40.666664123535156,41.93333435058594,40.20000076293945,40.266666412353516,582522.0 +2020-10-29,39.33333206176758,39.33333206176758,37.33333206176758,38.0,1310268.0 +2020-11-01,38.133331298828125,40.86666488647461,38.0,39.53333282470703,585898.0 +2020-11-02,40.20000076293945,41.33333206176758,39.53333282470703,40.666664123535156,608199.0 +2020-11-03,41.0,41.53333282470703,39.79999923706055,40.666664123535156,717190.0 +2020-11-04,41.400001525878906,43.33333206176758,41.06666564941406,42.666664123535156,1029975.0 +2020-11-05,42.46666717529297,43.133331298828125,40.93333435058594,41.93333435058594,509034.0 +2020-11-08,41.79999923706055,42.86666488647461,41.33333206176758,42.733333587646484,453027.0 +2020-11-09,43.400001525878906,45.33333206176758,43.400001525878906,44.0,709752.0 +2020-11-10,44.666664123535156,45.400001525878906,42.666664123535156,43.666664123535156,1223814.0 +2020-11-11,44.266666412353516,44.733333587646484,42.733333587646484,44.666664123535156,952147.0 +2020-11-12,44.86666488647461,46.133331298828125,44.599998474121094,45.46666717529297,1268887.0 +2020-11-15,46.133331298828125,49.06666564941406,45.93333435058594,48.93333435058594,1972684.0 +2020-11-16,49.20000076293945,49.266666412353516,46.733333587646484,47.266666412353516,1550052.0 +2020-11-17,47.79999923706055,48.133331298828125,46.93333435058594,47.733333587646484,1070794.0 +2020-11-18,47.79999923706055,48.0,46.666664123535156,47.266666412353516,700515.0 +2020-11-19,47.133331298828125,51.06666564941406,47.0,49.733333587646484,2725911.0 +2020-11-22,50.0,53.133331298828125,49.33333206176758,51.33333206176758,1846039.0 +2020-11-23,51.133331298828125,51.133331298828125,49.666664123535156,50.53333282470703,1065829.0 +2020-11-24,50.06666564941406,52.133331298828125,50.06666564941406,51.93333435058594,1274068.0 +2020-11-25,52.0,53.0,49.06666564941406,50.0,2238853.0 +2020-11-26,47.0,48.86666488647461,46.79999923706055,48.33333206176758,2264832.0 +2020-11-29,48.599998474121094,50.86666488647461,48.20000076293945,50.0,3070291.0 +2020-11-30,50.133331298828125,50.53333282470703,49.33333206176758,49.599998474121094,830061.0 +2020-12-01,49.06666564941406,49.733333587646484,48.599998474121094,49.06666564941406,904279.0 +2020-12-02,49.33333206176758,49.46666717529297,48.46666717529297,49.06666564941406,538788.0 +2020-12-03,49.133331298828125,51.0,49.0,49.400001525878906,1472128.0 +2020-12-06,49.666664123535156,50.266666412353516,45.33333206176758,45.33333206176758,737614.0 +2020-12-07,45.93333435058594,48.53333282470703,45.06666564941406,48.46666717529297,920320.0 +2020-12-08,49.20000076293945,49.20000076293945,47.400001525878906,48.599998474121094,1164667.0 +2020-12-09,48.666664123535156,49.33333206176758,48.133331298828125,48.733333587646484,1000884.0 +2020-12-10,48.733333587646484,49.0,48.33333206176758,48.79999923706055,573979.0 +2020-12-13,49.33333206176758,51.06666564941406,49.33333206176758,50.666664123535156,1843417.0 +2020-12-14,51.266666412353516,55.733333587646484,50.93333435058594,55.733333587646484,6287074.0 +2020-12-15,56.0,59.733333587646484,54.266666412353516,56.46666717529297,4403890.0 +2020-12-16,57.86666488647461,60.599998474121094,57.400001525878906,58.133331298828125,3868075.0 +2020-12-17,58.53333282470703,59.400001525878906,56.53333282470703,58.06666564941406,1894335.0 +2020-12-20,58.133331298828125,60.33333206176758,56.666664123535156,57.666664123535156,3257607.0 +2020-12-21,53.33333206176758,56.0,52.33333206176758,53.93333435058594,4734384.0 +2020-12-22,54.93333435058594,58.0,54.86666488647461,57.733333587646484,4931905.0 +2020-12-23,58.0,58.86666488647461,55.86666488647461,57.06666564941406,2429382.0 +2020-12-24,56.93333435058594,56.93333435058594,53.86666488647461,55.06666564941406,1384075.0 +2020-12-27,55.266666412353516,55.733333587646484,53.266666412353516,53.33333206176758,1302562.0 +2020-12-28,53.666664123535156,54.266666412353516,52.33333206176758,53.266666412353516,1410955.0 +2020-12-29,53.33333206176758,55.599998474121094,53.33333206176758,54.20000076293945,2237911.0 +2020-12-30,54.53333282470703,55.133331298828125,53.46666717529297,53.53333282470703,899980.0 +2020-12-31,53.599998474121094,53.666664123535156,52.666664123535156,52.79999923706055,516577.0 +2021-01-03,53.0,53.0,50.06666564941406,51.0,1119375.0 +2021-01-04,50.93333435058594,52.133331298828125,50.53333282470703,52.06666564941406,978885.0 +2021-01-05,52.86666488647461,52.93333435058594,50.733333587646484,51.33333206176758,1337850.0 +2021-01-06,51.733333587646484,54.0,51.733333587646484,52.400001525878906,2000202.0 +2021-01-07,52.53333282470703,54.06666564941406,52.53333282470703,53.133331298828125,1524979.0 +2021-01-10,54.0,55.266666412353516,53.79999923706055,54.06666564941406,1572949.0 +2021-01-11,54.33333206176758,54.400001525878906,53.400001525878906,53.599998474121094,747676.0 +2021-01-12,53.733333587646484,55.266666412353516,53.400001525878906,54.79999923706055,2093982.0 +2021-01-13,55.33333206176758,56.93333435058594,55.266666412353516,56.133331298828125,2730442.0 +2021-01-14,56.133331298828125,56.46666717529297,55.599998474121094,56.06666564941406,1232707.0 +2021-01-17,56.0,57.53333282470703,55.666664123535156,55.79999923706055,1907283.0 +2021-01-18,55.93333435058594,56.599998474121094,53.266666412353516,55.0,1272535.0 +2021-01-19,55.33333206176758,55.33333206176758,53.86666488647461,54.666664123535156,697441.0 +2021-01-20,54.79999923706055,54.93333435058594,54.0,54.20000076293945,428256.0 +2021-01-21,54.33333206176758,54.666664123535156,53.733333587646484,53.93333435058594,380247.0 +2021-01-24,53.79999923706055,53.79999923706055,52.93333435058594,53.33333206176758,456975.0 +2021-01-25,53.93333435058594,54.20000076293945,53.33333206176758,53.666664123535156,516489.0 +2021-01-26,53.666664123535156,54.53333282470703,53.20000076293945,53.79999923706055,614505.0 +2021-01-27,53.79999923706055,54.400001525878906,53.666664123535156,53.93333435058594,512346.0 +2021-01-28,53.666664123535156,56.0,53.400001525878906,56.0,2206062.0 +2021-01-31,56.599998474121094,60.133331298828125,56.20000076293945,59.0,7263675.0 +2021-02-01,59.599998474121094,62.86666488647461,59.400001525878906,59.86666488647461,7079841.0 +2021-02-02,60.599998474121094,60.733333587646484,57.86666488647461,58.0,2314417.0 +2021-02-03,57.666664123535156,61.20000076293945,56.93333435058594,59.79999923706055,4001974.0 +2021-02-04,58.06666564941406,59.599998474121094,57.599998474121094,57.599998474121094,2597059.0 +2021-02-07,58.0,59.20000076293945,57.733333587646484,58.400001525878906,1598317.0 +2021-02-08,59.400001525878906,61.0,59.400001525878906,59.79999923706055,3144591.0 +2021-02-09,60.33333206176758,61.20000076293945,59.666664123535156,60.86666488647461,2141376.0 +2021-02-10,61.33333206176758,62.400001525878906,60.33333206176758,60.33333206176758,3556204.0 +2021-02-11,60.266666412353516,61.93333435058594,60.06666564941406,60.33333206176758,2283342.0 +2021-02-14,60.79999923706055,62.20000076293945,60.400001525878906,62.20000076293945,1963779.0 +2021-02-15,62.86666488647461,65.13333129882812,62.20000076293945,62.266666412353516,5676694.0 +2021-02-16,62.266666412353516,62.46666717529297,60.53333282470703,60.666664123535156,2192077.0 +2021-02-17,60.666664123535156,60.86666488647461,58.33333206176758,59.33333206176758,1873863.0 +2021-02-18,59.133331298828125,60.06666564941406,58.666664123535156,59.400001525878906,741684.0 +2021-02-21,60.0,60.666664123535156,59.266666412353516,60.266666412353516,1511344.0 +2021-02-22,60.53333282470703,62.400001525878906,60.400001525878906,62.266666412353516,2702634.0 +2021-02-23,62.33333206176758,62.46666717529297,60.733333587646484,60.733333587646484,1391692.0 +2021-02-24,60.666664123535156,60.666664123535156,57.0,57.666664123535156,1358745.0 +2021-02-25,58.46666717529297,58.86666488647461,57.733333587646484,58.266666412353516,650590.0 +2021-02-28,57.79999923706055,58.20000076293945,56.666664123535156,57.599998474121094,730330.0 +2021-03-01,57.666664123535156,58.53333282470703,56.86666488647461,57.20000076293945,635737.0 +2021-03-02,57.20000076293945,57.53333282470703,55.86666488647461,56.20000076293945,831979.0 +2021-03-03,56.46666717529297,56.666664123535156,55.0,56.266666412353516,607753.0 +2021-03-04,56.33333206176758,56.46666717529297,55.400001525878906,55.86666488647461,245694.0 +2021-03-07,56.0,57.266666412353516,55.93333435058594,56.266666412353516,465517.0 +2021-03-08,56.0,56.266666412353516,55.33333206176758,55.46666717529297,319899.0 +2021-03-09,55.666664123535156,55.86666488647461,53.93333435058594,54.0,457218.0 +2021-03-10,54.133331298828125,54.86666488647461,53.666664123535156,54.46666717529297,495619.0 +2021-03-11,54.599998474121094,55.400001525878906,54.0,55.06666564941406,382404.0 +2021-03-14,55.46666717529297,56.733333587646484,55.20000076293945,56.33333206176758,702333.0 +2021-03-15,56.86666488647461,56.86666488647461,55.133331298828125,55.33333206176758,288895.0 +2021-03-16,55.33333206176758,55.33333206176758,53.266666412353516,54.33333206176758,451078.0 +2021-03-17,53.666664123535156,54.93333435058594,53.46666717529297,54.0,310705.0 +2021-03-18,54.133331298828125,54.20000076293945,53.86666488647461,54.06666564941406,150400.0 +2021-03-21,54.133331298828125,54.86666488647461,53.79999923706055,54.53333282470703,183613.0 +2021-03-22,54.79999923706055,55.46666717529297,54.53333282470703,55.33333206176758,450100.0 +2021-03-23,55.53333282470703,56.20000076293945,55.06666564941406,55.06666564941406,300279.0 +2021-03-24,55.06666564941406,55.133331298828125,54.599998474121094,54.599998474121094,171559.0 +2021-03-25,54.666664123535156,55.0,54.266666412353516,54.666664123535156,175009.0 +2021-03-28,54.666664123535156,54.666664123535156,54.133331298828125,54.20000076293945,164479.0 +2021-03-29,54.20000076293945,54.93333435058594,54.20000076293945,54.666664123535156,212259.0 +2021-03-30,54.93333435058594,57.266666412353516,54.86666488647461,56.133331298828125,1546879.0 +2021-03-31,56.666664123535156,56.666664123535156,55.400001525878906,55.46666717529297,326254.0 +2021-04-01,55.599998474121094,55.86666488647461,55.133331298828125,55.46666717529297,220648.0 +2021-04-04,55.33333206176758,56.33333206176758,55.0,55.46666717529297,338200.0 +2021-04-05,55.666664123535156,55.666664123535156,55.133331298828125,55.33333206176758,187180.0 +2021-04-06,55.33333206176758,55.400001525878906,54.733333587646484,54.79999923706055,164013.0 +2021-04-07,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0 +2021-04-08,54.666664123535156,55.06666564941406,54.400001525878906,54.79999923706055,123406.0 +2021-04-11,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0 +2021-04-12,54.666664123535156,54.666664123535156,54.33333206176758,54.666664123535156,138019.0 +2021-04-13,54.666664123535156,54.86666488647461,54.133331298828125,54.133331298828125,148744.0 +2021-04-14,54.133331298828125,54.33333206176758,53.86666488647461,54.06666564941406,82510.0 +2021-04-15,54.599998474121094,54.93333435058594,54.400001525878906,54.599998474121094,73875.0 +2021-04-18,54.666664123535156,55.133331298828125,54.666664123535156,55.0,119740.0 +2021-04-19,55.06666564941406,55.133331298828125,54.79999923706055,54.86666488647461,82806.0 +2021-04-20,54.86666488647461,54.86666488647461,54.46666717529297,54.53333282470703,90112.0 +2021-04-21,54.33333206176758,54.733333587646484,54.266666412353516,54.53333282470703,86283.0 +2021-04-22,54.20000076293945,54.33333206176758,53.666664123535156,54.0,147385.0 +2021-04-25,54.33333206176758,54.33333206176758,54.0,54.06666564941406,49113.0 +2021-04-26,55.33333206176758,55.733333587646484,54.733333587646484,54.79999923706055,359502.0 +2021-04-27,54.666664123535156,54.666664123535156,54.06666564941406,54.266666412353516,96364.0 +2021-04-28,54.599998474121094,54.599998474121094,53.733333587646484,53.79999923706055,112551.0 +2021-04-29,53.79999923706055,54.06666564941406,53.79999923706055,53.93333435058594,89467.0 +2021-05-02,53.79999923706055,54.666664123535156,53.666664123535156,54.0,151368.0 +2021-05-03,54.06666564941406,55.400001525878906,53.86666488647461,54.666664123535156,450904.0 +2021-05-04,54.79999923706055,55.599998474121094,54.33333206176758,54.53333282470703,271299.0 +2021-05-05,54.79999923706055,54.79999923706055,53.86666488647461,53.86666488647461,88650.0 +2021-05-06,53.86666488647461,54.20000076293945,53.46666717529297,53.666664123535156,122152.0 +2021-05-09,53.666664123535156,53.93333435058594,53.599998474121094,53.93333435058594,52962.0 +2021-05-10,53.93333435058594,54.0,53.733333587646484,53.79999923706055,54469.0 +2021-05-17,53.666664123535156,54.400001525878906,53.666664123535156,54.0,106176.0 +2021-05-18,54.0,54.33333206176758,53.79999923706055,54.0,161016.0 +2021-05-19,54.06666564941406,54.133331298828125,53.733333587646484,53.79999923706055,151398.0 +2021-05-20,53.79999923706055,54.266666412353516,53.733333587646484,53.93333435058594,170073.0 +2021-05-23,54.0,54.20000076293945,53.79999923706055,54.0,183669.0 +2021-05-24,54.133331298828125,55.666664123535156,54.0,54.733333587646484,600903.0 +2021-05-25,54.93333435058594,55.33333206176758,54.400001525878906,54.666664123535156,234762.0 +2021-05-26,54.666664123535156,55.0,54.46666717529297,54.53333282470703,181182.0 +2021-05-27,54.53333282470703,55.46666717529297,54.46666717529297,55.20000076293945,525135.0 +2021-05-30,55.266666412353516,55.46666717529297,54.86666488647461,54.93333435058594,198439.0 +2021-05-31,54.93333435058594,55.06666564941406,54.666664123535156,54.666664123535156,137986.0 +2021-06-01,54.79999923706055,56.20000076293945,54.599998474121094,55.06666564941406,1108483.0 +2021-06-02,55.33333206176758,55.666664123535156,55.20000076293945,55.33333206176758,250659.0 +2021-06-03,55.33333206176758,55.53333282470703,54.93333435058594,55.33333206176758,220240.0 +2021-06-06,55.733333587646484,56.93333435058594,55.53333282470703,56.666664123535156,1062724.0 +2021-06-07,57.33333206176758,58.400001525878906,57.06666564941406,57.93333435058594,1463340.0 +2021-06-08,58.33333206176758,58.53333282470703,55.266666412353516,56.46666717529297,1117540.0 +2021-06-09,56.599998474121094,57.133331298828125,56.266666412353516,56.46666717529297,398685.0 +2021-06-10,56.46666717529297,56.666664123535156,55.666664123535156,55.733333587646484,297886.0 +2021-06-13,55.733333587646484,56.53333282470703,55.733333587646484,55.86666488647461,297960.0 +2021-06-14,56.20000076293945,56.599998474121094,54.666664123535156,55.33333206176758,376678.0 +2021-06-15,55.400001525878906,55.93333435058594,55.20000076293945,55.20000076293945,164298.0 +2021-06-16,55.33333206176758,55.79999923706055,54.86666488647461,55.33333206176758,149103.0 +2021-06-17,55.20000076293945,55.33333206176758,54.86666488647461,55.06666564941406,218878.0 +2021-06-20,54.93333435058594,55.133331298828125,54.86666488647461,55.0,148564.0 +2021-06-21,54.86666488647461,55.33333206176758,54.666664123535156,55.266666412353516,172066.0 +2021-06-22,55.46666717529297,56.20000076293945,55.266666412353516,55.400001525878906,419791.0 +2021-06-23,55.599998474121094,56.46666717529297,55.0,56.46666717529297,582073.0 +2021-06-24,56.46666717529297,56.93333435058594,56.06666564941406,56.266666412353516,659862.0 +2021-06-27,56.266666412353516,56.266666412353516,56.266666412353516,56.266666412353516,0.0 +2021-06-28,56.46666717529297,57.666664123535156,56.133331298828125,57.53333282470703,895680.0 +2021-06-29,57.53333282470703,58.599998474121094,57.53333282470703,57.53333282470703,1092850.0 +2021-06-30,57.599998474121094,57.79999923706055,56.733333587646484,56.79999923706055,336325.0 +2021-07-01,56.666664123535156,58.400001525878906,56.666664123535156,57.86666488647461,621903.0 +2021-07-04,58.599998474121094,61.599998474121094,58.53333282470703,58.79999923706055,3669151.0 +2021-07-05,58.93333435058594,60.33333206176758,58.46666717529297,58.79999923706055,1137289.0 +2021-07-06,58.666664123535156,60.266666412353516,58.53333282470703,59.400001525878906,754818.0 +2021-07-07,59.400001525878906,62.133331298828125,59.20000076293945,62.133331298828125,2271204.0 +2021-07-08,62.266666412353516,62.79999923706055,60.133331298828125,60.33333206176758,2259912.0 +2021-07-11,60.666664123535156,60.733333587646484,58.666664123535156,58.93333435058594,664729.0 +2021-07-12,58.666664123535156,60.0,58.20000076293945,59.79999923706055,632476.0 +2021-07-13,59.400001525878906,61.133331298828125,59.20000076293945,60.46666717529297,974328.0 +2021-07-14,60.733333587646484,61.0,59.79999923706055,59.93333435058594,488536.0 +2021-07-15,60.06666564941406,60.33333206176758,59.33333206176758,59.79999923706055,255201.0 +2021-07-25,60.33333206176758,61.666664123535156,59.86666488647461,60.79999923706055,652335.0 +2021-07-26,61.06666564941406,61.20000076293945,59.93333435058594,60.133331298828125,331092.0 +2021-07-27,61.06666564941406,62.53333282470703,61.0,61.33333206176758,1530124.0 +2021-07-28,62.133331298828125,62.133331298828125,61.0,61.33333206176758,456084.0 +2021-07-29,61.33333206176758,61.86666488647461,61.0,61.06666564941406,406341.0 +2021-08-01,61.133331298828125,61.53333282470703,60.733333587646484,60.86666488647461,291678.0 +2021-08-02,60.733333587646484,60.93333435058594,60.53333282470703,60.53333282470703,244416.0 +2021-08-03,60.53333282470703,60.666664123535156,59.53333282470703,59.53333282470703,248842.0 +2021-08-04,59.53333282470703,59.733333587646484,59.20000076293945,59.20000076293945,170119.0 +2021-08-05,59.133331298828125,59.133331298828125,58.06666564941406,58.79999923706055,210181.0 +2021-08-08,58.93333435058594,59.666664123535156,58.733333587646484,59.0,199348.0 +2021-08-09,59.06666564941406,59.599998474121094,57.86666488647461,58.06666564941406,312759.0 +2021-08-10,57.93333435058594,58.400001525878906,57.53333282470703,58.0,309601.0 +2021-08-11,58.20000076293945,59.733333587646484,58.133331298828125,59.06666564941406,723756.0 +2021-08-12,59.400001525878906,59.400001525878906,57.93333435058594,58.266666412353516,312681.0 +2021-08-15,58.266666412353516,59.0,58.0,58.666664123535156,237610.0 +2021-08-16,58.666664123535156,59.06666564941406,58.06666564941406,58.133331298828125,147493.0 +2021-08-17,58.06666564941406,58.06666564941406,57.266666412353516,57.266666412353516,246211.0 +2021-08-18,57.33333206176758,57.86666488647461,57.06666564941406,57.06666564941406,172572.0 +2021-08-19,56.33333206176758,56.86666488647461,55.33333206176758,56.20000076293945,257815.0 +2021-08-22,55.86666488647461,56.33333206176758,55.20000076293945,55.266666412353516,163474.0 +2021-08-23,55.599998474121094,56.33333206176758,55.46666717529297,55.599998474121094,125763.0 +2021-08-24,56.06666564941406,56.33333206176758,55.666664123535156,55.86666488647461,118291.0 +2021-08-25,56.133331298828125,56.33333206176758,55.79999923706055,55.79999923706055,38112.0 +2021-08-26,55.733333587646484,56.93333435058594,55.599998474121094,56.733333587646484,224538.0 +2021-08-29,56.79999923706055,56.86666488647461,56.133331298828125,56.666664123535156,153103.0 +2021-08-30,56.400001525878906,57.733333587646484,56.400001525878906,57.53333282470703,192825.0 +2021-08-31,57.79999923706055,58.20000076293945,57.133331298828125,57.20000076293945,208135.0 +2021-09-01,57.20000076293945,57.93333435058594,57.20000076293945,57.400001525878906,101928.0 +2021-09-02,57.733333587646484,58.666664123535156,57.33333206176758,58.53333282470703,171829.0 +2021-09-05,58.666664123535156,60.133331298828125,58.666664123535156,59.20000076293945,623266.0 +2021-09-06,59.33333206176758,59.733333587646484,58.666664123535156,58.86666488647461,172935.0 +2021-09-07,59.06666564941406,59.06666564941406,58.33333206176758,58.666664123535156,144681.0 +2021-09-08,58.53333282470703,58.666664123535156,57.93333435058594,58.0,125851.0 +2021-09-09,58.0,58.0,57.20000076293945,57.266666412353516,139947.0 +2021-09-12,57.599998474121094,57.599998474121094,56.0,56.93333435058594,143110.0 +2021-09-13,56.733333587646484,57.666664123535156,56.733333587646484,57.33333206176758,291793.0 +2021-09-14,57.666664123535156,57.733333587646484,56.666664123535156,56.666664123535156,199381.0 +2021-09-15,56.733333587646484,57.266666412353516,56.666664123535156,56.666664123535156,200649.0 +2021-09-16,56.733333587646484,57.33333206176758,56.599998474121094,57.0,165000.0 +2021-09-19,57.266666412353516,58.133331298828125,57.0,58.06666564941406,338749.0 +2021-09-20,58.133331298828125,58.666664123535156,57.33333206176758,57.599998474121094,257464.0 +2021-09-21,57.33333206176758,57.733333587646484,56.86666488647461,57.33333206176758,140098.0 +2021-09-22,57.666664123535156,57.666664123535156,56.53333282470703,56.53333282470703,148855.0 +2021-09-26,56.79999923706055,57.266666412353516,56.599998474121094,56.599998474121094,94309.0 +2021-09-27,56.666664123535156,56.79999923706055,56.33333206176758,56.400001525878906,224176.0 +2021-09-28,56.53333282470703,56.666664123535156,55.33333206176758,55.33333206176758,202656.0 +2021-09-29,55.33333206176758,55.93333435058594,55.20000076293945,55.400001525878906,124063.0 +2021-09-30,55.53333282470703,55.93333435058594,55.400001525878906,55.733333587646484,103849.0 +2021-10-03,55.79999923706055,56.0,55.33333206176758,55.46666717529297,86476.0 +2021-10-04,55.46666717529297,55.599998474121094,54.666664123535156,54.666664123535156,134314.0 +2021-10-05,54.666664123535156,54.86666488647461,54.0,54.133331298828125,112456.0 +2021-10-06,53.93333435058594,54.133331298828125,53.46666717529297,53.46666717529297,178066.0 +2021-10-07,53.46666717529297,55.0,53.46666717529297,53.666664123535156,280530.0 +2021-10-10,53.93333435058594,55.0,53.666664123535156,53.666664123535156,254143.0 +2021-10-11,53.666664123535156,53.666664123535156,53.666664123535156,53.666664123535156,0.0 +2021-10-12,53.20000076293945,53.266666412353516,51.400001525878906,51.400001525878906,240438.0 +2021-10-13,51.599998474121094,52.33333206176758,51.0,52.266666412353516,283218.0 +2021-10-14,52.266666412353516,52.266666412353516,51.86666488647461,52.0,175389.0 +2021-10-17,52.0,52.733333587646484,52.0,52.20000076293945,196203.0 +2021-10-18,52.400001525878906,52.53333282470703,51.86666488647461,52.06666564941406,119902.0 +2021-10-19,52.133331298828125,53.0,51.93333435058594,52.400001525878906,279363.0 +2021-10-20,52.400001525878906,52.86666488647461,52.133331298828125,52.400001525878906,229522.0 +2021-10-21,52.33333206176758,52.53333282470703,51.79999923706055,51.79999923706055,122715.0 +2021-10-24,51.93333435058594,51.93333435058594,50.79999923706055,50.86666488647461,154039.0 +2021-10-25,51.133331298828125,52.666664123535156,51.133331298828125,51.733333587646484,585213.0 +2021-10-26,51.266666412353516,52.06666564941406,51.266666412353516,51.400001525878906,266007.0 +2021-10-27,51.599998474121094,51.599998474121094,50.53333282470703,50.53333282470703,198612.0 +2021-10-28,50.33333206176758,50.93333435058594,50.133331298828125,50.666664123535156,106959.0 +2021-10-31,50.79999923706055,50.79999923706055,49.86666488647461,50.20000076293945,176584.0 +2021-11-01,50.0,51.20000076293945,49.86666488647461,51.0,234235.0 +2021-11-02,51.0,51.400001525878906,50.666664123535156,50.666664123535156,133594.0 +2021-11-03,50.733333587646484,51.06666564941406,50.06666564941406,50.06666564941406,129126.0 +2021-11-04,50.06666564941406,50.46666717529297,49.666664123535156,49.733333587646484,153423.0 +2021-11-07,49.86666488647461,50.133331298828125,49.599998474121094,49.666664123535156,125641.0 +2021-11-08,49.666664123535156,49.86666488647461,48.79999923706055,49.0,163792.0 +2021-11-09,48.86666488647461,48.86666488647461,47.666664123535156,47.79999923706055,168177.0 +2021-11-10,47.46666717529297,48.33333206176758,47.400001525878906,47.93333435058594,156480.0 +2021-11-11,47.86666488647461,48.599998474121094,47.666664123535156,48.0,139234.0 +2021-11-14,48.0,49.0,47.93333435058594,49.0,137947.0 +2021-11-15,49.0,49.400001525878906,48.46666717529297,48.86666488647461,141448.0 +2021-11-16,53.733333587646484,53.733333587646484,52.666664123535156,53.733333587646484,1595452.0 +2021-11-17,54.0,57.133331298828125,53.79999923706055,55.733333587646484,1676226.0 +2021-11-18,55.733333587646484,55.733333587646484,55.733333587646484,55.733333587646484,0.0 +2021-11-21,54.666664123535156,54.93333435058594,53.400001525878906,53.666664123535156,384618.0 +2021-11-22,54.0,54.0,53.0,53.46666717529297,307858.0 +2021-11-23,53.20000076293945,54.0,53.133331298828125,53.666664123535156,161472.0 +2021-11-24,53.79999923706055,54.53333282470703,53.79999923706055,54.06666564941406,212613.0 +2021-11-25,54.20000076293945,54.20000076293945,53.46666717529297,53.666664123535156,132109.0 +2021-11-28,53.666664123535156,53.666664123535156,53.666664123535156,53.666664123535156,0.0 +2021-11-29,51.33333206176758,52.33333206176758,50.666664123535156,50.86666488647461,252054.0 +2021-11-30,50.93333435058594,52.86666488647461,50.400001525878906,52.20000076293945,269695.0 +2021-12-01,52.46666717529297,52.93333435058594,51.20000076293945,52.0,186685.0 +2021-12-02,52.0,52.0,52.0,52.0,0.0 +2021-12-05,53.86666488647461,54.93333435058594,53.133331298828125,54.53333282470703,255759.0 +2021-12-06,54.666664123535156,55.133331298828125,54.133331298828125,54.133331298828125,331959.0 +2021-12-07,54.46666717529297,56.33333206176758,54.46666717529297,56.33333206176758,488098.0 +2021-12-08,57.33333206176758,57.86666488647461,56.46666717529297,56.733333587646484,326353.0 +2021-12-09,56.93333435058594,58.666664123535156,56.93333435058594,58.666664123535156,726526.0 +2021-12-12,58.666664123535156,59.86666488647461,58.666664123535156,59.53333282470703,643191.0 +2021-12-13,59.79999923706055,59.86666488647461,57.86666488647461,57.86666488647461,829027.0 +2021-12-14,57.93333435058594,59.33333206176758,57.53333282470703,59.33333206176758,549774.0 +2021-12-15,59.599998474121094,59.733333587646484,58.46666717529297,58.93333435058594,424057.0 +2021-12-16,58.93333435058594,59.33333206176758,58.599998474121094,59.133331298828125,333378.0 +2021-12-19,58.666664123535156,58.733333587646484,57.79999923706055,57.79999923706055,279837.0 +2021-12-20,56.666664123535156,57.33333206176758,55.93333435058594,57.20000076293945,563443.0 +2021-12-21,57.20000076293945,58.266666412353516,57.0,58.133331298828125,338278.0 +2021-12-22,58.133331298828125,58.133331298828125,56.599998474121094,56.666664123535156,258438.0 +2021-12-23,56.666664123535156,57.06666564941406,56.0,56.20000076293945,231369.0 +2021-12-26,56.06666564941406,56.666664123535156,55.79999923706055,56.133331298828125,111481.0 +2021-12-27,56.133331298828125,57.599998474121094,55.93333435058594,57.599998474121094,255057.0 +2021-12-28,57.666664123535156,57.79999923706055,56.266666412353516,56.79999923706055,697110.0 +2021-12-29,57.133331298828125,57.86666488647461,56.133331298828125,56.400001525878906,513784.0 +2021-12-30,56.53333282470703,57.79999923706055,56.133331298828125,56.93333435058594,383605.0 +2022-01-02,57.53333282470703,57.733333587646484,56.733333587646484,57.33333206176758,304383.0 +2022-01-03,57.33333206176758,57.666664123535156,56.06666564941406,56.20000076293945,435132.0 +2022-01-04,56.53333282470703,56.666664123535156,56.133331298828125,56.666664123535156,174171.0 +2022-01-05,56.733333587646484,59.33333206176758,56.666664123535156,58.93333435058594,881556.0 +2022-01-06,58.666664123535156,59.0,57.86666488647461,58.93333435058594,726580.0 +2022-01-09,58.86666488647461,61.133331298828125,58.733333587646484,60.33333206176758,1225302.0 +2022-01-10,60.599998474121094,60.599998474121094,59.79999923706055,60.0,333267.0 +2022-01-11,60.0,60.46666717529297,59.133331298828125,60.20000076293945,575076.0 +2022-01-12,60.33333206176758,62.0,60.266666412353516,62.0,1329757.0 +2022-01-13,62.0,62.133331298828125,61.133331298828125,61.33333206176758,625764.0 +2022-01-16,61.400001525878906,61.400001525878906,60.53333282470703,60.79999923706055,540045.0 +2022-01-17,60.79999923706055,61.733333587646484,60.46666717529297,60.93333435058594,518761.0 +2022-01-18,61.20000076293945,61.20000076293945,60.46666717529297,60.53333282470703,371370.0 +2022-01-19,60.46666717529297,62.133331298828125,60.266666412353516,61.86666488647461,960760.0 +2022-01-20,61.79999923706055,61.93333435058594,60.79999923706055,61.06666564941406,487999.0 +2022-01-23,60.666664123535156,60.86666488647461,60.33333206176758,60.33333206176758,408825.0 +2022-01-24,60.400001525878906,60.733333587646484,59.86666488647461,60.400001525878906,233577.0 +2022-01-25,60.266666412353516,61.46666717529297,59.86666488647461,60.93333435058594,623857.0 +2022-01-26,60.93333435058594,60.93333435058594,60.93333435058594,60.93333435058594,0.0 +2022-01-27,60.93333435058594,60.93333435058594,60.93333435058594,60.93333435058594,0.0 +2022-01-30,60.79999923706055,61.666664123535156,60.599998474121094,61.133331298828125,349938.0 +2022-01-31,61.0,61.46666717529297,60.599998474121094,61.0,426771.0 +2022-02-01,60.86666488647461,61.133331298828125,60.400001525878906,60.666664123535156,238560.0 +2022-02-02,60.53333282470703,61.0,60.33333206176758,61.0,232462.0 +2022-02-03,60.93333435058594,61.400001525878906,60.666664123535156,61.20000076293945,270475.0 +2022-02-06,61.20000076293945,61.33333206176758,60.79999923706055,60.79999923706055,177511.0 +2022-02-07,60.79999923706055,61.06666564941406,60.400001525878906,60.79999923706055,229557.0 +2022-02-08,60.79999923706055,61.20000076293945,60.53333282470703,60.93333435058594,275790.0 +2022-02-09,60.86666488647461,60.93333435058594,60.53333282470703,60.86666488647461,124737.0 +2022-02-10,60.666664123535156,61.20000076293945,60.666664123535156,61.133331298828125,176806.0 +2022-02-13,60.266666412353516,60.46666717529297,57.733333587646484,58.666664123535156,436593.0 +2022-02-14,58.33333206176758,59.20000076293945,57.79999923706055,58.93333435058594,313690.0 +2022-02-15,58.733333587646484,60.0,58.46666717529297,59.86666488647461,292015.0 +2022-02-16,59.733333587646484,60.33333206176758,59.46666717529297,60.0,275973.0 +2022-02-17,59.666664123535156,59.93333435058594,59.266666412353516,59.599998474121094,202599.0 +2022-02-20,59.33333206176758,59.33333206176758,58.20000076293945,58.46666717529297,325989.0 +2022-02-21,57.86666488647461,58.79999923706055,57.86666488647461,58.400001525878906,150891.0 +2022-02-23,58.06666564941406,59.20000076293945,58.0,59.06666564941406,141933.0 +2022-02-24,57.33333206176758,57.666664123535156,56.53333282470703,56.733333587646484,419559.0 +2022-02-27,57.599998474121094,57.666664123535156,57.20000076293945,57.33333206176758,184026.0 +2022-02-28,58.666664123535156,59.20000076293945,58.266666412353516,58.33333206176758,408012.0 +2022-03-01,58.400001525878906,58.666664123535156,57.86666488647461,58.20000076293945,243099.0 +2022-03-02,58.06666564941406,58.20000076293945,57.733333587646484,57.86666488647461,214719.0 +2022-03-03,58.06666564941406,58.266666412353516,57.0,57.46666717529297,259099.0 +2022-03-06,57.86666488647461,58.33333206176758,57.599998474121094,58.0,238209.0 +2022-03-07,58.20000076293945,59.93333435058594,57.33333206176758,59.33333206176758,487390.0 +2022-03-08,59.33333206176758,64.13333129882812,58.79999923706055,63.86666488647461,2128633.0 +2022-03-09,63.33333206176758,63.33333206176758,61.20000076293945,61.666664123535156,905833.0 +2022-03-10,61.53333282470703,61.599998474121094,60.599998474121094,61.0,325911.0 +2022-03-13,61.0,62.20000076293945,58.599998474121094,58.599998474121094,785364.0 +2022-03-14,58.53333282470703,60.06666564941406,58.20000076293945,59.666664123535156,393151.0 +2022-03-15,59.400001525878906,59.666664123535156,58.599998474121094,58.86666488647461,237963.0 +2022-03-16,58.733333587646484,59.33333206176758,58.666664123535156,59.133331298828125,158133.0 +2022-03-17,59.133331298828125,59.133331298828125,58.599998474121094,58.86666488647461,159486.0 +2022-03-20,58.79999923706055,58.93333435058594,58.46666717529297,58.53333282470703,327460.0 +2022-03-21,58.599998474121094,58.666664123535156,58.20000076293945,58.46666717529297,252741.0 +2022-03-22,58.46666717529297,58.46666717529297,57.599998474121094,57.666664123535156,220855.0 +2022-03-23,57.599998474121094,60.33333206176758,57.599998474121094,60.0,681207.0 +2022-03-24,60.0,60.400001525878906,59.266666412353516,59.266666412353516,282876.0 +2022-03-27,59.266666412353516,59.266666412353516,58.79999923706055,59.0,219526.0 +2022-03-28,59.0,59.86666488647461,58.86666488647461,59.133331298828125,214476.0 +2022-03-29,60.666664123535156,61.666664123535156,59.33333206176758,59.33333206176758,958333.0 +2022-03-30,59.666664123535156,59.666664123535156,58.79999923706055,59.0,256174.0 +2022-03-31,58.93333435058594,59.133331298828125,58.666664123535156,58.79999923706055,182617.0 +2022-04-03,58.666664123535156,59.0,58.53333282470703,58.733333587646484,158682.0 +2022-04-04,58.733333587646484,58.733333587646484,58.733333587646484,58.733333587646484,0.0 +2022-04-05,58.599998474121094,59.733333587646484,58.06666564941406,59.0,481663.0 +2022-04-06,59.20000076293945,59.20000076293945,58.266666412353516,58.733333587646484,216460.0 +2022-04-07,58.46666717529297,58.93333435058594,58.266666412353516,58.666664123535156,147552.0 +2022-04-10,58.666664123535156,58.79999923706055,58.266666412353516,58.33333206176758,169860.0 +2022-04-11,58.53333282470703,58.599998474121094,58.20000076293945,58.400001525878906,156643.0 +2022-04-12,58.33333206176758,58.33333206176758,57.666664123535156,58.33333206176758,197541.0 +2022-04-13,59.20000076293945,59.733333587646484,58.599998474121094,58.666664123535156,347902.0 +2022-04-14,59.06666564941406,60.0,58.733333587646484,60.0,385989.0 +2022-04-17,60.0,62.666664123535156,60.0,62.0,918118.0 +2022-04-18,62.33333206176758,62.46666717529297,60.93333435058594,61.06666564941406,288007.0 +2022-04-19,61.06666564941406,62.133331298828125,60.86666488647461,60.86666488647461,237088.0 +2022-04-20,60.86666488647461,61.599998474121094,60.46666717529297,60.79999923706055,186234.0 +2022-04-21,61.0,61.0,59.93333435058594,59.93333435058594,216148.0 +2022-04-24,59.266666412353516,59.599998474121094,58.599998474121094,59.33333206176758,114003.0 +2022-04-25,59.33333206176758,59.86666488647461,59.06666564941406,59.46666717529297,92026.0 +2022-04-26,59.79999923706055,62.20000076293945,59.79999923706055,61.133331298828125,526077.0 +2022-04-27,61.33333206176758,61.666664123535156,60.666664123535156,60.93333435058594,224557.0 +2022-04-28,61.133331298828125,61.133331298828125,60.33333206176758,60.33333206176758,210933.0 +2022-05-08,60.599998474121094,60.666664123535156,59.266666412353516,59.666664123535156,406546.0 +2022-05-09,59.79999923706055,60.666664123535156,59.599998474121094,59.79999923706055,1069933.0 +2022-05-10,58.79999923706055,58.79999923706055,57.0,57.5,294466.0 +2022-05-11,57.400001525878906,57.400001525878906,55.29999923706055,55.29999923706055,181794.0 +2022-05-12,53.20000076293945,53.70000076293945,51.29999923706055,51.29999923706055,463944.0 +2022-05-15,50.0,52.79999923706055,49.04999923706055,52.29999923706055,782766.0 +2022-05-16,52.29999923706055,52.400001525878906,49.400001525878906,49.400001525878906,454547.0 +2022-05-17,49.5,50.0,48.95000076293945,49.099998474121094,239566.0 +2022-05-18,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0 +2022-05-19,46.599998474121094,47.5,46.0,46.0,271251.0 +2022-05-22,46.099998474121094,46.400001525878906,44.900001525878906,45.04999923706055,161513.0 +2022-05-23,45.349998474121094,46.349998474121094,44.900001525878906,45.0,181047.0 +2022-05-24,44.79999923706055,45.45000076293945,44.75,45.04999923706055,83906.0 +2022-05-25,45.29999923706055,45.5,45.20000076293945,45.29999923706055,135667.0 +2022-05-26,45.599998474121094,46.75,45.349998474121094,46.5,215934.0 +2022-05-29,46.599998474121094,47.70000076293945,46.599998474121094,47.5,205127.0 +2022-05-30,47.5,48.0,47.0,47.0,154184.0 +2022-05-31,47.150001525878906,47.29999923706055,46.400001525878906,46.95000076293945,100535.0 +2022-06-01,46.849998474121094,47.20000076293945,46.0,46.650001525878906,92118.0 +2022-06-02,46.650001525878906,47.0,46.04999923706055,46.5,166932.0 +2022-06-05,46.099998474121094,47.04999923706055,46.0,46.25,111258.0 +2022-06-06,47.0,48.54999923706055,46.650001525878906,48.150001525878906,599991.0 +2022-06-07,48.650001525878906,48.900001525878906,47.650001525878906,47.70000076293945,230049.0 +2022-06-08,48.29999923706055,48.95000076293945,47.70000076293945,48.5,219032.0 +2022-06-09,48.75,48.79999923706055,47.20000076293945,47.95000076293945,126940.0 +2022-06-12,47.29999923706055,47.75,45.29999923706055,45.349998474121094,211200.0 +2022-06-13,45.0,45.099998474121094,40.849998474121094,42.20000076293945,186996.0 +2022-06-14,42.20000076293945,42.650001525878906,38.0,40.45000076293945,292039.0 +2022-06-15,40.599998474121094,41.20000076293945,39.5,40.04999923706055,142233.0 +2022-06-16,40.25,40.400001525878906,37.5,37.70000076293945,148062.0 +2022-06-19,37.04999923706055,37.04999923706055,34.900001525878906,35.099998474121094,255907.0 +2022-06-20,35.29999923706055,36.0,34.599998474121094,35.0,188470.0 +2022-06-21,35.599998474121094,36.29999923706055,35.29999923706055,36.29999923706055,145772.0 +2022-06-22,36.29999923706055,36.900001525878906,34.900001525878906,35.0,210831.0 +2022-06-23,34.599998474121094,35.099998474121094,34.400001525878906,35.099998474121094,89876.0 +2022-06-26,36.0,36.54999923706055,35.70000076293945,36.29999923706055,149220.0 +2022-06-27,36.400001525878906,38.29999923706055,36.20000076293945,36.79999923706055,459550.0 +2022-06-28,36.5,37.29999923706055,36.25,37.20000076293945,120897.0 +2022-06-29,37.400001525878906,37.75,36.25,36.29999923706055,162264.0 +2022-06-30,36.349998474121094,37.25,36.25,36.29999923706055,69009.0 +2022-07-03,36.70000076293945,36.70000076293945,36.20000076293945,36.20000076293945,58912.0 +2022-07-04,36.04999923706055,36.04999923706055,34.900001525878906,35.0,94858.0 +2022-07-05,35.20000076293945,35.849998474121094,34.95000076293945,35.70000076293945,62219.0 +2022-07-06,35.0,36.349998474121094,35.0,36.150001525878906,134789.0 +2022-07-13,36.29999923706055,36.900001525878906,35.70000076293945,35.79999923706055,106405.0 +2022-07-14,35.599998474121094,35.900001525878906,34.0,34.0,76719.0 +2022-07-17,35.0,35.099998474121094,34.29999923706055,34.29999923706055,45077.0 +2022-07-18,34.25,35.150001525878906,34.25,35.150001525878906,92401.0 +2022-07-19,35.0,36.20000076293945,35.0,35.75,173044.0 +2022-07-20,36.0,36.70000076293945,35.5,35.599998474121094,260468.0 +2022-07-21,35.70000076293945,38.70000076293945,35.54999923706055,37.75,570084.0 +2022-07-24,37.79999923706055,38.70000076293945,37.5,37.75,346371.0 +2022-07-25,37.900001525878906,38.54999923706055,37.150001525878906,37.849998474121094,194193.0 +2022-07-26,37.75,38.5,37.5,37.79999923706055,113657.0 +2022-07-27,37.95000076293945,38.0,37.349998474121094,37.349998474121094,81896.0 +2022-07-28,37.599998474121094,38.349998474121094,37.599998474121094,38.29999923706055,151274.0 +2022-07-31,38.400001525878906,39.650001525878906,38.400001525878906,39.599998474121094,303134.0 +2022-08-01,38.04999923706055,40.25,38.0,40.20000076293945,666052.0 +2022-08-02,40.400001525878906,40.599998474121094,39.400001525878906,40.25,356261.0 +2022-08-03,40.25,41.0,39.849998474121094,41.0,332675.0 +2022-08-04,41.20000076293945,41.650001525878906,40.099998474121094,40.5,472671.0 +2022-08-07,40.5,41.95000076293945,40.5,41.849998474121094,415076.0 +2022-08-08,41.849998474121094,41.849998474121094,41.20000076293945,41.650001525878906,167938.0 +2022-08-09,41.5,42.45000076293945,41.29999923706055,42.45000076293945,219694.0 +2022-08-10,42.5,43.150001525878906,42.20000076293945,43.150001525878906,222816.0 +2022-08-11,42.900001525878906,43.599998474121094,42.5,43.0,218473.0 +2022-08-14,43.0,44.0,42.79999923706055,44.0,230652.0 +2022-08-15,44.099998474121094,44.25,43.20000076293945,43.400001525878906,153022.0 +2022-08-16,43.400001525878906,43.70000076293945,42.599998474121094,43.099998474121094,150463.0 +2022-08-17,43.099998474121094,43.599998474121094,42.70000076293945,42.70000076293945,81987.0 +2022-08-18,42.70000076293945,42.849998474121094,41.900001525878906,42.0,126711.0 +2022-08-21,42.0,42.0,41.25,41.25,165890.0 +2022-08-22,41.0,41.400001525878906,40.650001525878906,41.29999923706055,87880.0 +2022-08-23,41.0,41.849998474121094,40.599998474121094,40.599998474121094,103406.0 +2022-08-24,40.0,40.900001525878906,40.0,40.5,69359.0 +2022-08-25,40.95000076293945,41.150001525878906,40.70000076293945,41.150001525878906,92765.0 +2022-08-28,40.900001525878906,41.0,40.599998474121094,40.599998474121094,69113.0 +2022-08-29,40.79999923706055,41.650001525878906,40.79999923706055,40.79999923706055,95803.0 +2022-08-30,41.099998474121094,41.54999923706055,40.900001525878906,40.95000076293945,87263.0 +2022-08-31,40.79999923706055,41.20000076293945,39.79999923706055,40.04999923706055,75417.0 +2022-09-01,40.0,40.04999923706055,39.650001525878906,40.0,65620.0 +2022-09-04,39.79999923706055,40.29999923706055,39.5,39.70000076293945,72863.0 +2022-09-05,39.650001525878906,40.0,38.45000076293945,38.54999923706055,76709.0 +2022-09-06,38.599998474121094,39.20000076293945,38.099998474121094,38.099998474121094,66530.0 +2022-09-07,38.150001525878906,38.29999923706055,37.099998474121094,38.099998474121094,79208.0 +2022-09-08,38.29999923706055,38.5,37.0,37.599998474121094,82825.0 +2022-09-11,38.400001525878906,38.75,38.20000076293945,38.349998474121094,55545.0 +2022-09-12,38.349998474121094,39.099998474121094,38.349998474121094,38.70000076293945,109896.0 +2022-09-13,38.70000076293945,38.95000076293945,38.5,38.54999923706055,46816.0 +2022-09-14,37.0,37.95000076293945,37.0,37.70000076293945,117678.0 +2022-09-15,37.900001525878906,38.0,36.79999923706055,37.0,80247.0 +2022-09-18,36.5,36.5,34.5,35.0,115638.0 +2022-09-19,34.95000076293945,35.849998474121094,34.25,35.75,123952.0 +2022-09-20,36.29999923706055,36.400001525878906,35.599998474121094,36.0,80028.0 +2022-09-21,35.599998474121094,36.04999923706055,35.45000076293945,36.04999923706055,51865.0 +2022-09-25,34.5,35.25,34.5,35.04999923706055,48995.0 +2022-09-26,34.849998474121094,35.400001525878906,34.79999923706055,35.099998474121094,82126.0 +2022-09-27,35.25,36.150001525878906,35.20000076293945,36.150001525878906,139048.0 +2022-09-28,36.70000076293945,36.75,36.25,36.400001525878906,87484.0 +2022-09-29,36.70000076293945,37.25,36.5,36.54999923706055,145323.0 +2022-10-02,36.599998474121094,37.75,36.54999923706055,36.849998474121094,148954.0 +2022-10-03,37.0,37.599998474121094,37.0,37.29999923706055,157434.0 +2022-10-04,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0 +2022-10-05,37.599998474121094,37.95000076293945,36.75,36.79999923706055,160832.0 +2022-10-06,36.900001525878906,37.20000076293945,36.599998474121094,36.70000076293945,82612.0 +2022-10-09,36.400001525878906,36.400001525878906,35.75,35.75,96242.0 +2022-10-10,35.599998474121094,36.29999923706055,35.400001525878906,36.29999923706055,70787.0 +2022-10-11,36.099998474121094,36.400001525878906,35.900001525878906,36.04999923706055,45110.0 +2022-10-12,36.04999923706055,36.650001525878906,36.04999923706055,36.54999923706055,54187.0 +2022-10-13,36.5,36.79999923706055,36.099998474121094,36.099998474121094,56493.0 +2022-10-16,35.79999923706055,36.29999923706055,35.70000076293945,35.849998474121094,50013.0 +2022-10-17,35.900001525878906,36.45000076293945,35.900001525878906,36.04999923706055,52883.0 +2022-10-18,36.04999923706055,36.5,36.0,36.150001525878906,52100.0 +2022-10-19,36.29999923706055,37.349998474121094,36.25,36.650001525878906,309661.0 +2022-10-20,36.75,37.04999923706055,36.599998474121094,36.599998474121094,58019.0 +2022-10-23,36.599998474121094,37.599998474121094,36.599998474121094,37.400001525878906,157549.0 +2022-10-24,37.150001525878906,37.5,36.849998474121094,36.849998474121094,103650.0 +2022-10-25,36.849998474121094,37.20000076293945,36.04999923706055,36.150001525878906,64999.0 +2022-10-26,36.150001525878906,36.349998474121094,35.45000076293945,35.599998474121094,65973.0 +2022-10-27,35.70000076293945,35.79999923706055,35.400001525878906,35.45000076293945,26617.0 +2022-10-30,35.29999923706055,35.400001525878906,34.849998474121094,35.099998474121094,61331.0 +2022-10-31,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2022-11-01,35.95000076293945,36.20000076293945,34.95000076293945,34.95000076293945,126485.0 +2022-11-02,34.70000076293945,35.150001525878906,34.099998474121094,34.70000076293945,60664.0 +2022-11-03,35.0,35.150001525878906,34.79999923706055,35.0,32319.0 +2022-11-06,35.29999923706055,35.400001525878906,35.0,35.0,55328.0 +2022-11-07,34.79999923706055,34.849998474121094,34.20000076293945,34.400001525878906,92764.0 +2022-11-08,34.29999923706055,34.29999923706055,33.900001525878906,34.0,66848.0 +2022-11-09,34.0,34.0,33.04999923706055,33.349998474121094,86978.0 +2022-11-10,33.099998474121094,33.099998474121094,31.299999237060547,31.549999237060547,210025.0 +2022-11-13,32.0,32.349998474121094,31.399999618530273,31.549999237060547,99596.0 +2022-11-14,31.450000762939453,32.099998474121094,31.0,31.950000762939453,99382.0 +2022-11-15,32.099998474121094,32.900001525878906,31.600000381469727,31.600000381469727,109845.0 +2022-11-16,31.600000381469727,32.0,31.200000762939453,31.950000762939453,78862.0 +2022-11-17,32.0,32.29999923706055,31.799999237060547,32.20000076293945,57028.0 +2022-11-20,32.04999923706055,32.099998474121094,31.600000381469727,31.799999237060547,39764.0 +2022-11-21,31.600000381469727,31.600000381469727,31.100000381469727,31.299999237060547,55334.0 +2022-11-22,31.5,31.649999618530273,31.25,31.25,27720.0 +2022-11-24,31.25,31.25,30.5,30.700000762939453,47918.0 +2022-11-27,30.700000762939453,30.700000762939453,29.399999618530273,29.399999618530273,30225.0 +2022-11-28,30.350000381469727,31.899999618530273,30.100000381469727,30.75,99578.0 +2022-11-29,30.899999618530273,33.0,30.850000381469727,31.299999237060547,121422.0 +2022-11-30,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2022-12-01,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2022-12-04,31.399999618530273,31.799999237060547,30.5,30.600000381469727,33421.0 +2022-12-05,30.0,30.799999237060547,30.0,30.649999618530273,35248.0 +2022-12-06,30.899999618530273,31.299999237060547,30.5,30.600000381469727,49941.0 +2022-12-07,30.899999618530273,31.5,30.399999618530273,30.399999618530273,78606.0 +2022-12-08,30.299999237060547,30.799999237060547,30.299999237060547,30.700000762939453,22342.0 +2022-12-11,30.700000762939453,30.700000762939453,30.0,30.0,13668.0 +2022-12-12,29.399999618530273,30.0,29.049999237060547,29.75,38418.0 +2022-12-13,30.25,30.5,30.0,30.200000762939453,33844.0 +2022-12-14,30.549999237060547,30.899999618530273,30.0,30.200000762939453,77450.0 +2022-12-15,30.350000381469727,30.799999237060547,30.299999237060547,30.799999237060547,32766.0 +2022-12-18,30.850000381469727,32.29999923706055,30.850000381469727,32.099998474121094,116545.0 +2022-12-19,32.0,32.150001525878906,31.149999618530273,31.399999618530273,75759.0 +2022-12-20,31.200000762939453,31.950000762939453,30.799999237060547,31.950000762939453,75309.0 +2022-12-21,31.950000762939453,32.54999923706055,31.899999618530273,32.29999923706055,143122.0 +2022-12-22,32.54999923706055,32.54999923706055,31.75,31.799999237060547,54402.0 +2022-12-25,31.799999237060547,31.799999237060547,31.450000762939453,31.5,25044.0 +2022-12-26,31.5,32.5,31.149999618530273,31.75,190867.0 +2022-12-27,31.75,32.0,31.5,31.799999237060547,40770.0 +2022-12-28,31.5,31.75,31.5,31.549999237060547,65011.0 +2022-12-29,31.399999618530273,31.600000381469727,31.200000762939453,31.299999237060547,76306.0 +2023-01-01,31.049999237060547,31.600000381469727,31.049999237060547,31.299999237060547,51181.0 +2023-01-02,31.5,32.5,31.5,32.099998474121094,193839.0 +2023-01-03,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2023-01-04,32.25,33.70000076293945,32.0,33.0,673941.0 +2023-01-05,33.099998474121094,33.95000076293945,33.04999923706055,33.400001525878906,286745.0 +2023-01-08,33.95000076293945,33.95000076293945,33.349998474121094,33.79999923706055,158331.0 +2023-01-09,33.650001525878906,33.849998474121094,33.099998474121094,33.29999923706055,176673.0 +2023-01-10,33.349998474121094,33.5,33.099998474121094,33.20000076293945,89744.0 +2023-01-11,33.29999923706055,33.599998474121094,33.0,33.0,132959.0 +2023-01-12,33.150001525878906,33.349998474121094,32.70000076293945,32.79999923706055,85308.0 +2023-01-15,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0 +2023-01-16,34.099998474121094,34.099998474121094,33.599998474121094,33.75,128955.0 +2023-01-17,33.900001525878906,34.20000076293945,33.599998474121094,33.95000076293945,136593.0 +2023-01-18,33.900001525878906,34.20000076293945,33.599998474121094,33.95000076293945,136593.0 +2023-01-19,34.099998474121094,34.349998474121094,33.70000076293945,33.95000076293945,104601.0 +2023-01-22,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0 +2023-01-23,34.0,34.04999923706055,33.75,33.95000076293945,61651.0 +2023-01-24,34.099998474121094,35.150001525878906,34.099998474121094,34.75,350066.0 +2023-01-25,34.79999923706055,34.79999923706055,34.20000076293945,34.20000076293945,127816.0 +2023-01-26,34.29999923706055,35.29999923706055,34.0,35.0,344091.0 +2023-01-29,35.20000076293945,35.79999923706055,34.70000076293945,34.75,362437.0 +2023-01-30,34.79999923706055,35.25,34.45000076293945,34.599998474121094,138024.0 +2023-01-31,34.599998474121094,35.04999923706055,34.349998474121094,34.45000076293945,106547.0 +2023-02-01,34.54999923706055,34.79999923706055,34.400001525878906,34.79999923706055,66955.0 +2023-02-02,34.5,35.150001525878906,34.29999923706055,34.45000076293945,134469.0 +2023-02-05,34.29999923706055,34.29999923706055,33.70000076293945,33.75,76610.0 +2023-02-06,34.20000076293945,34.20000076293945,33.0,33.95000076293945,98467.0 +2023-02-07,33.70000076293945,33.95000076293945,33.400001525878906,33.400001525878906,70126.0 +2023-02-08,33.400001525878906,33.400001525878906,33.099998474121094,33.29999923706055,39001.0 +2023-02-09,33.04999923706055,33.04999923706055,32.70000076293945,32.75,57642.0 +2023-02-12,32.75,32.75,32.75,32.75,0.0 +2023-02-13,32.900001525878906,33.20000076293945,32.849998474121094,33.20000076293945,52795.0 +2023-02-14,33.400001525878906,33.70000076293945,33.20000076293945,33.20000076293945,73927.0 +2023-02-15,33.20000076293945,33.20000076293945,32.70000076293945,33.0,61046.0 +2023-02-16,32.900001525878906,33.5,32.900001525878906,33.5,40527.0 +2023-02-19,33.75,34.25,33.70000076293945,33.70000076293945,138418.0 +2023-02-20,33.650001525878906,33.650001525878906,32.70000076293945,32.95000076293945,106953.0 +2023-02-21,32.75,32.849998474121094,32.099998474121094,32.650001525878906,44650.0 +2023-02-23,32.0,32.400001525878906,32.0,32.400001525878906,42411.0 +2023-02-26,32.400001525878906,32.599998474121094,31.899999618530273,32.0,33536.0 +2023-02-27,31.899999618530273,32.5,31.899999618530273,32.400001525878906,42170.0 +2023-02-28,32.29999923706055,32.29999923706055,32.099998474121094,32.29999923706055,50591.0 +2023-03-01,32.29999923706055,32.75,32.150001525878906,32.20000076293945,675.0 +2023-03-02,32.400001525878906,32.54999923706055,32.25,32.5,500.0 +2023-03-05,32.400001525878906,32.70000076293945,31.950000762939453,32.25,518.0 +2023-03-06,32.25,32.25,32.25,32.25,0.0 +2023-03-07,32.25,32.25,32.25,32.25,0.0 +2023-03-08,32.29999923706055,32.29999923706055,32.0,32.099998474121094,657.0 +2023-03-09,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0 +2023-03-12,32.599998474121094,33.20000076293945,32.599998474121094,33.20000076293945,1178.0 +2023-03-13,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2023-03-14,33.29999923706055,33.54999923706055,32.79999923706055,32.79999923706055,750.0 +2023-03-15,32.70000076293945,32.95000076293945,31.799999237060547,31.799999237060547,829.0 +2023-03-16,31.600000381469727,31.700000762939453,30.700000762939453,30.700000762939453,609.0 +2023-03-19,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0 +2023-03-20,31.25,31.25,30.950000762939453,30.950000762939453,1000.0 +2023-03-21,31.100000381469727,32.349998474121094,30.950000762939453,31.799999237060547,500.0 +2023-03-22,32.04999923706055,32.04999923706055,31.350000381469727,31.549999237060547,2222.0 +2023-03-23,31.100000381469727,31.549999237060547,31.100000381469727,31.5,700.0 +2023-03-26,31.5,31.5,31.5,31.5,0.0 +2023-03-27,31.5,31.5,31.5,31.5,0.0 +2023-03-28,31.5,31.5,31.5,31.5,0.0 +2023-03-29,32.900001525878906,33.099998474121094,32.650001525878906,33.04999923706055,468.0 +2023-03-30,33.20000076293945,34.25,33.20000076293945,33.54999923706055,2306.0 +2023-04-02,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0.0 +2023-04-03,35.099998474121094,35.400001525878906,34.79999923706055,34.79999923706055,1000.0 +2023-04-04,35.150001525878906,37.29999923706055,35.0,36.150001525878906,669.0 +2023-04-05,36.29999923706055,36.79999923706055,35.599998474121094,36.25,831.0 +2023-04-06,36.650001525878906,36.70000076293945,36.0,36.25,1000.0 +2023-04-09,36.400001525878906,38.25,36.25,38.0,1400.0 +2023-04-10,38.099998474121094,38.70000076293945,37.099998474121094,37.900001525878906,500.0 +2023-04-11,38.0,38.0,36.400001525878906,36.5,990.0 +2023-04-12,36.599998474121094,36.75,36.20000076293945,36.45000076293945,635.0 +2023-04-13,36.5,36.900001525878906,36.150001525878906,36.599998474121094,555.0 +2023-04-16,36.75,37.45000076293945,36.599998474121094,36.900001525878906,637.0 +2023-04-17,37.0,37.0,36.25,36.5,427.0 +2023-04-25,36.5,37.20000076293945,36.400001525878906,36.900001525878906,417.0 +2023-04-26,36.79999923706055,37.20000076293945,36.79999923706055,37.04999923706055,566.0 +2023-04-27,37.20000076293945,37.20000076293945,36.599998474121094,36.75,500.0 +2023-04-30,36.75,36.75,36.75,36.75,0.0 +2023-05-01,36.75,36.75,36.75,36.75,0.0 +2023-05-02,37.75,37.75,37.04999923706055,37.20000076293945,461.0 +2023-05-03,36.95000076293945,36.95000076293945,35.900001525878906,36.0,522.0 +2023-05-04,35.849998474121094,36.5,35.79999923706055,36.0,2235.0 +2023-05-07,36.400001525878906,37.0,36.29999923706055,36.95000076293945,1000.0 +2023-05-08,36.900001525878906,37.0,36.45000076293945,36.650001525878906,921.0 +2023-05-09,36.54999923706055,36.599998474121094,36.099998474121094,36.099998474121094,555.0 +2023-05-10,36.0,36.04999923706055,35.900001525878906,36.04999923706055,1000.0 +2023-05-11,36.099998474121094,36.5,36.099998474121094,36.25,1530.0 +2023-05-14,36.599998474121094,37.599998474121094,36.400001525878906,37.5,1768.0 +2023-05-15,37.599998474121094,37.599998474121094,36.599998474121094,36.849998474121094,644.0 +2023-05-16,36.900001525878906,37.599998474121094,36.900001525878906,37.349998474121094,1016.0 +2023-05-17,37.5,38.650001525878906,37.29999923706055,38.29999923706055,500.0 +2023-05-18,38.5,38.79999923706055,38.04999923706055,38.29999923706055,1000.0 +2023-05-21,38.599998474121094,38.599998474121094,37.5,37.900001525878906,1000.0 +2023-05-22,37.29999923706055,37.79999923706055,37.29999923706055,37.75,974.0 +2023-05-23,37.45000076293945,38.5,37.45000076293945,38.099998474121094,450.0 +2023-05-24,38.0,38.0,37.0,37.20000076293945,557.0 +2023-05-25,37.20000076293945,38.150001525878906,37.0,38.150001525878906,1100.0 +2023-05-28,38.20000076293945,38.5,37.5,37.5,484.0 +2023-05-29,37.45000076293945,37.70000076293945,37.0,37.349998474121094,605.0 +2023-05-30,37.25,37.5,36.900001525878906,36.95000076293945,657.0 +2023-05-31,36.95000076293945,36.95000076293945,36.29999923706055,36.349998474121094,500.0 +2023-06-01,36.650001525878906,37.150001525878906,36.29999923706055,37.0,666.0 +2023-06-04,37.150001525878906,37.29999923706055,37.0,37.150001525878906,1733.0 +2023-06-05,37.349998474121094,37.650001525878906,37.099998474121094,37.400001525878906,633.0 +2023-06-06,37.5,38.25,37.20000076293945,38.20000076293945,1000.0 +2023-06-07,38.45000076293945,39.349998474121094,38.20000076293945,38.900001525878906,735.0 +2023-06-08,36.650001525878906,37.150001525878906,36.29999923706055,37.0,424.0 +2023-06-11,39.54999923706055,40.5,39.04999923706055,39.70000076293945,493.0 +2023-06-12,40.0,40.099998474121094,39.45000076293945,39.79999923706055,742.0 +2023-06-13,39.70000076293945,40.5,39.04999923706055,39.099998474121094,500.0 +2023-06-14,39.099998474121094,39.79999923706055,39.04999923706055,39.400001525878906,3630.0 +2023-06-15,39.400001525878906,39.70000076293945,39.29999923706055,39.400001525878906,1000.0 +2023-06-18,39.70000076293945,39.849998474121094,39.20000076293945,39.25,495.0 +2023-06-19,39.400001525878906,39.400001525878906,38.95000076293945,39.0,186075.0 +2023-06-20,38.900001525878906,39.349998474121094,38.75,39.0,136451.0 +2023-06-21,39.150001525878906,39.95000076293945,39.150001525878906,39.70000076293945,263466.0 +2023-06-22,39.70000076293945,39.79999923706055,38.79999923706055,38.900001525878906,131276.0 +2023-07-02,39.20000076293945,39.54999923706055,39.0,39.150001525878906,111373.0 +2023-07-03,39.20000076293945,39.400001525878906,38.900001525878906,39.099998474121094,103558.0 +2023-07-04,39.20000076293945,39.20000076293945,38.75,39.0,155783.0 +2023-07-05,38.849998474121094,39.5,38.849998474121094,39.0,192619.0 +2023-07-06,38.900001525878906,39.5,38.900001525878906,39.349998474121094,153797.0 +2023-07-09,39.5,40.349998474121094,39.5,40.0,434537.0 +2023-07-10,40.150001525878906,40.95000076293945,40.0,40.599998474121094,441768.0 +2023-07-11,40.79999923706055,40.900001525878906,39.349998474121094,39.599998474121094,236021.0 +2023-07-12,39.5,39.75,39.150001525878906,39.45000076293945,122118.0 +2023-07-13,39.400001525878906,39.599998474121094,38.900001525878906,39.099998474121094,177709.0 +2023-07-16,39.099998474121094,39.20000076293945,38.45000076293945,39.150001525878906,168404.0 +2023-07-17,39.29999923706055,39.5,38.95000076293945,39.099998474121094,145706.0 +2023-07-18,39.20000076293945,39.20000076293945,37.650001525878906,38.0,256613.0 +2023-07-19,37.95000076293945,37.95000076293945,37.650001525878906,37.79999923706055,63787.0 +2023-07-20,37.650001525878906,37.79999923706055,37.0,37.45000076293945,92895.0 +2023-07-23,37.45000076293945,38.04999923706055,37.25,38.0,101993.0 +2023-07-24,38.0,38.150001525878906,37.54999923706055,38.099998474121094,69754.0 +2023-07-25,38.400001525878906,38.650001525878906,37.79999923706055,38.0,105647.0 +2023-07-26,38.0,38.29999923706055,37.75,38.20000076293945,80108.0 +2023-07-27,38.400001525878906,38.5,38.0,38.150001525878906,65092.0 +2023-07-30,38.04999923706055,38.150001525878906,37.5,37.75,73346.0 +2023-07-31,38.0,38.0,37.29999923706055,37.29999923706055,63115.0 +2023-08-01,37.650001525878906,37.650001525878906,37.25,37.400001525878906,48640.0 +2023-08-02,37.150001525878906,37.349998474121094,37.0,37.04999923706055,50502.0 +2023-08-03,37.04999923706055,37.29999923706055,36.70000076293945,37.0,54786.0 +2023-08-06,36.75,37.0,36.400001525878906,37.0,33409.0 +2023-08-07,37.0,37.0,35.0,35.349998474121094,79248.0 +2023-08-08,35.349998474121094,36.150001525878906,35.349998474121094,35.849998474121094,28194.0 +2023-08-09,35.45000076293945,36.650001525878906,35.45000076293945,36.5,48549.0 +2023-08-10,36.349998474121094,36.75,36.20000076293945,36.599998474121094,31569.0 +2023-08-13,36.79999923706055,36.849998474121094,36.29999923706055,36.70000076293945,35849.0 +2023-08-14,36.54999923706055,36.75,35.900001525878906,36.0,42225.0 +2023-08-15,36.0,36.25,35.150001525878906,35.150001525878906,55520.0 +2023-08-16,35.150001525878906,35.70000076293945,35.150001525878906,35.45000076293945,30935.0 +2023-08-17,35.150001525878906,35.400001525878906,34.900001525878906,35.04999923706055,59119.0 +2023-08-20,35.04999923706055,35.04999923706055,34.0,34.75,69110.0 +2023-08-21,35.0,35.20000076293945,34.650001525878906,34.650001525878906,59987.0 +2023-08-22,34.04999923706055,34.650001525878906,34.04999923706055,34.54999923706055,27022.0 +2023-08-23,34.70000076293945,34.900001525878906,34.25,34.25,37765.0 +2023-08-24,34.349998474121094,34.650001525878906,33.849998474121094,34.599998474121094,89019.0 +2023-08-27,34.79999923706055,34.900001525878906,34.25,34.5,51255.0 +2023-08-28,34.79999923706055,35.75,34.5,34.54999923706055,143833.0 +2023-08-29,34.599998474121094,34.650001525878906,34.04999923706055,34.04999923706055,74060.0 +2023-08-30,34.150001525878906,34.45000076293945,34.0,34.400001525878906,60380.0 +2023-08-31,34.400001525878906,34.849998474121094,34.25,34.599998474121094,138668.0 +2023-09-03,34.79999923706055,35.45000076293945,34.599998474121094,35.0,178605.0 +2023-09-04,35.29999923706055,35.75,34.900001525878906,34.900001525878906,175323.0 +2023-09-05,34.900001525878906,35.25,34.54999923706055,34.75,63529.0 +2023-09-06,34.5,34.79999923706055,34.099998474121094,34.20000076293945,42914.0 +2023-09-07,34.04999923706055,34.900001525878906,33.900001525878906,34.650001525878906,83973.0 +2023-09-10,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0 +2023-09-11,37.0,37.900001525878906,36.95000076293945,37.20000076293945,481771.0 +2023-09-12,37.20000076293945,37.400001525878906,35.849998474121094,36.04999923706055,189809.0 +2023-09-13,36.04999923706055,37.150001525878906,36.04999923706055,36.849998474121094,170897.0 +2023-09-14,37.150001525878906,38.29999923706055,36.54999923706055,37.95000076293945,412043.0 +2023-09-17,39.0,40.150001525878906,38.650001525878906,39.5,941633.0 +2023-09-18,39.54999923706055,39.599998474121094,37.54999923706055,37.79999923706055,530336.0 +2023-09-19,38.0,38.20000076293945,37.0,37.5,234621.0 +2023-09-20,37.54999923706055,38.849998474121094,37.04999923706055,38.650001525878906,343425.0 +2023-09-21,38.650001525878906,39.400001525878906,38.04999923706055,38.70000076293945,320160.0 +2023-09-25,37.0,38.5,37.0,37.04999923706055,199147.0 +2023-09-26,37.099998474121094,37.79999923706055,36.900001525878906,37.54999923706055,164327.0 +2023-09-27,37.54999923706055,37.79999923706055,37.45000076293945,37.45000076293945,75217.0 +2023-09-28,37.5,37.650001525878906,36.900001525878906,36.900001525878906,117172.0 +2023-10-01,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0 +2023-10-02,36.0,36.5,35.900001525878906,36.0,95963.0 +2023-10-03,36.0,36.5,35.45000076293945,36.400001525878906,144120.0 +2023-10-04,36.54999923706055,36.54999923706055,35.04999923706055,35.04999923706055,99770.0 +2023-10-05,35.04999923706055,35.45000076293945,35.0,35.29999923706055,40025.0 +2023-10-08,35.04999923706055,35.29999923706055,33.70000076293945,33.79999923706055,129583.0 +2023-10-09,33.900001525878906,34.70000076293945,33.849998474121094,34.0,80472.0 +2023-10-10,34.04999923706055,34.70000076293945,33.70000076293945,33.79999923706055,112018.0 +2023-10-11,33.79999923706055,34.150001525878906,32.04999923706055,32.20000076293945,175837.0 +2023-10-12,32.20000076293945,33.099998474121094,31.850000381469727,33.0,94875.0 +2023-10-15,33.0,33.25,32.0,32.54999923706055,44976.0 +2023-10-16,32.95000076293945,33.04999923706055,32.400001525878906,32.79999923706055,46214.0 +2023-10-17,33.20000076293945,33.95000076293945,32.95000076293945,33.20000076293945,115801.0 +2023-10-18,33.599998474121094,33.599998474121094,32.29999923706055,32.599998474121094,65094.0 +2023-10-19,32.5,33.04999923706055,32.20000076293945,32.70000076293945,88450.0 +2023-10-22,32.70000076293945,32.75,32.0,32.150001525878906,56871.0 +2023-10-23,32.29999923706055,32.45000076293945,30.5,30.75,109223.0 +2023-10-24,31.0,31.149999618530273,30.049999237060547,30.649999618530273,55634.0 +2023-10-25,31.200000762939453,32.04999923706055,31.200000762939453,31.700000762939453,122625.0 +2023-10-26,32.0,32.0,30.700000762939453,31.0,102159.0 +2023-10-29,30.950000762939453,31.399999618530273,30.649999618530273,31.299999237060547,37922.0 +2023-10-30,31.299999237060547,31.850000381469727,31.200000762939453,31.75,87373.0 +2023-10-31,31.600000381469727,32.25,31.549999237060547,31.950000762939453,132659.0 +2023-11-01,32.04999923706055,32.150001525878906,31.5,31.899999618530273,73020.0 +2023-11-02,31.950000762939453,32.599998474121094,31.950000762939453,32.5,92974.0 +2023-11-05,32.900001525878906,33.20000076293945,32.54999923706055,32.900001525878906,59208.0 +2023-11-06,32.900001525878906,33.099998474121094,32.29999923706055,32.599998474121094,60822.0 +2023-11-07,32.70000076293945,33.29999923706055,32.29999923706055,32.54999923706055,111302.0 +2023-11-08,32.5,32.900001525878906,32.45000076293945,32.5,57173.0 +2023-11-09,32.5,33.79999923706055,32.349998474121094,33.349998474121094,284266.0 +2023-11-12,33.79999923706055,34.599998474121094,33.45000076293945,34.0,241227.0 +2023-11-13,34.5,34.650001525878906,33.849998474121094,33.849998474121094,101443.0 +2023-11-14,33.849998474121094,34.150001525878906,33.70000076293945,33.79999923706055,54398.0 +2023-11-15,34.099998474121094,34.599998474121094,33.79999923706055,34.45000076293945,99693.0 +2023-11-16,34.599998474121094,35.400001525878906,34.25,34.400001525878906,223120.0 +2023-11-19,34.5,35.0,34.20000076293945,34.5,90933.0 +2023-11-20,34.54999923706055,34.70000076293945,34.25,34.5,46031.0 +2023-11-21,34.400001525878906,34.400001525878906,34.04999923706055,34.400001525878906,47516.0 +2023-11-22,34.25,34.349998474121094,33.849998474121094,33.95000076293945,43259.0 +2023-11-23,34.25,34.349998474121094,33.849998474121094,33.95000076293945,43259.0 +2023-11-26,34.349998474121094,34.79999923706055,34.29999923706055,34.79999923706055,68559.0 +2023-11-27,34.79999923706055,35.29999923706055,34.79999923706055,35.0,136966.0 +2023-11-28,35.04999923706055,35.20000076293945,34.349998474121094,34.45000076293945,73037.0 +2023-11-29,34.54999923706055,34.79999923706055,34.349998474121094,34.5,35534.0 +2023-11-30,34.54999923706055,34.900001525878906,34.25,34.54999923706055,49711.0 +2023-12-03,34.650001525878906,35.25,34.400001525878906,35.25,124226.0 +2023-12-04,35.45000076293945,35.45000076293945,34.849998474121094,35.150001525878906,96978.0 +2023-12-05,35.20000076293945,35.20000076293945,34.79999923706055,35.0,57921.0 +2023-12-06,35.0,35.75,34.79999923706055,35.70000076293945,149528.0 +2023-12-07,35.650001525878906,35.95000076293945,35.349998474121094,35.54999923706055,147621.0 +2023-12-10,35.599998474121094,35.95000076293945,35.45000076293945,35.70000076293945,62918.0 +2023-12-11,35.54999923706055,36.349998474121094,35.349998474121094,36.099998474121094,276043.0 +2023-12-12,36.04999923706055,36.349998474121094,35.650001525878906,36.0,124417.0 +2023-12-13,36.150001525878906,36.20000076293945,35.5,35.75,85113.0 +2023-12-14,35.70000076293945,36.0,35.5,35.900001525878906,143442.0 +2023-12-17,36.0,36.04999923706055,35.70000076293945,36.04999923706055,88293.0 +2023-12-18,36.150001525878906,36.5,35.70000076293945,36.20000076293945,201125.0 +2023-12-19,36.20000076293945,36.95000076293945,36.099998474121094,36.79999923706055,403869.0 +2023-12-20,36.95000076293945,37.25,36.29999923706055,36.45000076293945,405361.0 +2023-12-21,36.45000076293945,36.45000076293945,35.849998474121094,36.0,150548.0 +2023-12-24,35.95000076293945,36.70000076293945,35.95000076293945,36.599998474121094,88477.0 +2023-12-25,36.54999923706055,36.95000076293945,36.349998474121094,36.900001525878906,117435.0 +2023-12-26,37.0,37.0,36.5,36.599998474121094,110049.0 +2023-12-27,36.75,37.25,36.70000076293945,36.79999923706055,186738.0 +2023-12-28,36.79999923706055,37.0,36.650001525878906,36.70000076293945,67993.0 +2023-12-31,36.79999923706055,37.04999923706055,36.650001525878906,36.95000076293945,97606.0 +2024-01-01,37.04999923706055,38.54999923706055,36.900001525878906,37.900001525878906,561750.0 +2024-01-02,37.95000076293945,38.400001525878906,37.75,37.900001525878906,233819.0 +2024-01-03,37.900001525878906,38.099998474121094,37.20000076293945,37.25,163465.0 +2024-01-04,36.79999923706055,37.650001525878906,36.650001525878906,37.400001525878906,133741.0 +2024-01-07,37.650001525878906,37.849998474121094,37.349998474121094,37.79999923706055,138373.0 +2024-01-08,37.79999923706055,37.95000076293945,37.29999923706055,37.400001525878906,72313.0 +2024-01-09,37.400001525878906,37.599998474121094,36.900001525878906,37.20000076293945,170379.0 +2024-01-10,37.150001525878906,37.54999923706055,37.0,37.099998474121094,91692.0 +2024-01-11,36.95000076293945,37.400001525878906,36.849998474121094,37.0,78213.0 +2024-01-14,36.79999923706055,37.29999923706055,36.5,36.75,132190.0 +2024-01-15,36.75,37.75,36.75,37.75,159018.0 +2024-01-16,38.099998474121094,39.45000076293945,37.099998474121094,37.5,1004553.0 +2024-01-17,37.79999923706055,37.79999923706055,37.0,37.04999923706055,133846.0 +2024-01-18,37.0,37.099998474121094,36.099998474121094,37.099998474121094,133001.0 +2024-01-21,36.75,37.45000076293945,36.75,37.0,76084.0 +2024-01-22,37.0,37.0,37.0,37.0,0.0 +2024-01-23,37.79999923706055,38.04999923706055,37.349998474121094,37.5,102408.0 +2024-01-24,37.20000076293945,38.5,37.20000076293945,38.20000076293945,231577.0 +2024-01-25,38.400001525878906,38.54999923706055,38.04999923706055,38.20000076293945,95841.0 +2024-01-28,38.0,38.5,37.5,38.400001525878906,173419.0 +2024-01-29,38.20000076293945,38.45000076293945,37.650001525878906,37.75,114618.0 +2024-01-30,37.75,38.150001525878906,36.20000076293945,36.400001525878906,164106.0 +2024-01-31,36.29999923706055,37.900001525878906,36.150001525878906,37.599998474121094,168658.0 +2024-02-01,37.400001525878906,37.400001525878906,35.29999923706055,36.599998474121094,117378.0 +2024-02-04,36.95000076293945,36.95000076293945,36.54999923706055,36.95000076293945,58011.0 +2024-02-05,37.0,37.5,36.75,37.5,85002.0 +2024-02-06,37.599998474121094,38.150001525878906,37.25,37.70000076293945,134418.0 +2024-02-07,37.70000076293945,39.04999923706055,37.70000076293945,38.849998474121094,514766.0 +2024-02-08,37.70000076293945,39.04999923706055,37.70000076293945,38.849998474121094,514766.0 +2024-02-11,38.5,38.75,38.0,38.150001525878906,74331.0 +2024-02-12,38.5,38.5,37.79999923706055,37.79999923706055,125747.0 +2024-02-13,37.79999923706055,38.150001525878906,37.70000076293945,37.79999923706055,100040.0 +2024-02-14,37.599998474121094,37.900001525878906,37.0,37.75,140271.0 +2024-02-15,37.79999923706055,38.5,37.70000076293945,38.349998474121094,214663.0 +2024-02-18,38.29999923706055,39.349998474121094,38.25,39.099998474121094,256082.0 +2024-02-19,39.20000076293945,39.650001525878906,38.75,38.900001525878906,234678.0 +2024-02-20,39.150001525878906,39.45000076293945,38.5,39.099998474121094,166142.0 +2024-02-21,39.099998474121094,39.25,38.5,38.79999923706055,111087.0 +2024-02-25,38.900001525878906,39.79999923706055,38.70000076293945,39.75,239924.0 +2024-02-26,39.900001525878906,40.45000076293945,38.0,38.29999923706055,536939.0 +2024-02-27,38.25,39.849998474121094,38.0,39.5,309462.0 +2024-02-28,39.900001525878906,40.150001525878906,39.20000076293945,40.0,256882.0 +2024-02-29,42.0,43.400001525878906,41.79999923706055,42.400001525878906,1650343.0 +2024-03-03,43.0,43.650001525878906,42.400001525878906,42.79999923706055,616933.0 +2024-03-04,42.79999923706055,43.29999923706055,42.29999923706055,42.79999923706055,454088.0 +2024-03-05,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2024-03-06,45.0,48.900001525878906,45.0,45.95000076293945,1455831.0 +2024-03-07,46.04999923706055,47.099998474121094,45.20000076293945,46.20000076293945,529001.0 +2024-03-10,46.25,46.599998474121094,45.849998474121094,46.349998474121094,247539.0 +2024-03-11,46.5,46.599998474121094,45.45000076293945,46.599998474121094,267700.0 +2024-03-12,46.900001525878906,47.0,45.70000076293945,46.0,207616.0 +2024-03-13,45.849998474121094,46.70000076293945,45.70000076293945,46.400001525878906,284195.0 +2024-03-14,46.54999923706055,46.849998474121094,45.849998474121094,46.45000076293945,258135.0 +2024-03-17,45.900001525878906,47.70000076293945,45.900001525878906,46.79999923706055,453595.0 +2024-03-18,46.79999923706055,47.349998474121094,45.900001525878906,46.150001525878906,255946.0 +2024-03-19,46.29999923706055,46.29999923706055,45.400001525878906,45.95000076293945,183899.0 +2024-03-20,45.900001525878906,46.0,45.45000076293945,45.54999923706055,136822.0 +2024-03-21,45.5,46.20000076293945,44.29999923706055,44.900001525878906,223108.0 +2024-03-24,44.900001525878906,45.20000076293945,44.20000076293945,44.5,114097.0 +2024-03-25,44.5,45.79999923706055,44.400001525878906,45.349998474121094,175917.0 +2024-03-26,45.45000076293945,45.54999923706055,43.0,43.54999923706055,274429.0 +2024-03-27,43.70000076293945,44.25,42.20000076293945,44.25,115846.0 +2024-03-28,44.5,45.150001525878906,42.849998474121094,44.0,224849.0 +2024-03-31,43.45000076293945,44.0,42.900001525878906,43.099998474121094,105209.0 +2024-04-01,43.0,43.599998474121094,42.0,43.349998474121094,73683.0 +2024-04-02,43.04999923706055,43.349998474121094,41.75,42.099998474121094,197180.0 +2024-04-03,42.099998474121094,42.849998474121094,41.70000076293945,42.45000076293945,172945.0 +2024-04-04,42.45000076293945,42.79999923706055,41.849998474121094,42.29999923706055,126792.0 +2024-04-14,,,,, +2024-04-15,42.599998474121094,44.45000076293945,42.599998474121094,44.45000076293945,179991.0 +2024-04-16,44.45000076293945,44.54999923706055,42.650001525878906,43.099998474121094,187333.0 +2024-04-17,43.70000076293945,43.70000076293945,42.349998474121094,42.70000076293945,176040.0 +2024-04-18,42.900001525878906,43.0,42.150001525878906,42.599998474121094,231448.0 +2024-04-21,42.5,42.95000076293945,41.849998474121094,42.79999923706055,236776.0 +2024-04-22,42.79999923706055,42.900001525878906,42.04999923706055,42.349998474121094,129084.0 +2024-04-23,42.349998474121094,42.349998474121094,41.75,41.900001525878906,109766.0 +2024-04-24,41.900001525878906,42.099998474121094,40.04999923706055,41.5,181738.0 +2024-04-25,41.79999923706055,41.79999923706055,40.650001525878906,41.29999923706055,84992.0 +2024-04-28,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0 +2024-04-29,42.5,43.45000076293945,41.849998474121094,43.45000076293945,435171.0 +2024-04-30,43.5,43.75,43.0,43.099998474121094,252944.0 +2024-05-01,43.0,44.099998474121094,42.79999923706055,43.650001525878906,247774.0 +2024-05-02,43.900001525878906,43.900001525878906,43.0,43.150001525878906,146240.0 +2024-05-05,43.25,47.45000076293945,42.29999923706055,47.45000076293945,1372063.0 +2024-05-06,48.0,49.29999923706055,46.75,46.75,2630651.0 +2024-05-07,44.599998474121094,49.95000076293945,44.29999923706055,49.04999923706055,3609718.0 +2024-05-08,49.349998474121094,51.900001525878906,49.099998474121094,50.20000076293945,2301981.0 +2024-05-09,50.29999923706055,52.599998474121094,49.79999923706055,51.29999923706055,1702542.0 +2024-05-12,51.29999923706055,54.29999923706055,51.0,51.5,1781125.0 +2024-05-13,51.79999923706055,52.400001525878906,49.95000076293945,50.79999923706055,1103388.0 +2024-05-14,50.79999923706055,52.20000076293945,49.29999923706055,51.0,1373470.0 +2024-05-15,51.099998474121094,52.79999923706055,51.099998474121094,52.20000076293945,775811.0 +2024-05-16,52.400001525878906,52.5,49.95000076293945,50.5,707849.0 +2024-05-19,50.5,50.5,50.5,50.5,0.0 +2024-05-20,45.0,46.400001525878906,44.70000076293945,45.0,675680.0 +2024-05-21,45.099998474121094,46.400001525878906,44.5,44.599998474121094,573991.0 +2024-05-22,44.5,45.75,43.54999923706055,44.70000076293945,573623.0 +2024-05-23,44.75,44.849998474121094,43.25,43.5,419798.0 +2024-05-26,43.29999923706055,43.95000076293945,43.04999923706055,43.54999923706055,157495.0 +2024-05-27,43.79999923706055,44.75,43.54999923706055,44.04999923706055,331641.0 +2024-05-28,44.349998474121094,44.650001525878906,42.75,42.79999923706055,246931.0 +2024-05-29,43.25,43.900001525878906,42.29999923706055,43.70000076293945,249201.0 +2024-05-30,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2024-06-02,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2024-06-03,43.20000076293945,44.0,42.95000076293945,43.5,364120.0 +2024-06-04,43.0,43.20000076293945,41.5,41.54999923706055,404979.0 +2024-06-05,41.5,41.900001525878906,40.75,40.75,310374.0 +2024-06-06,40.75,41.20000076293945,40.099998474121094,40.099998474121094,205454.0 +2024-06-09,39.849998474121094,41.150001525878906,39.849998474121094,40.75,180432.0 +2024-06-10,41.0,41.95000076293945,40.849998474121094,41.349998474121094,178236.0 +2024-06-11,41.45000076293945,42.0,41.0,41.099998474121094,251793.0 +2024-06-12,41.79999923706055,42.25,40.29999923706055,40.650001525878906,360243.0 +2024-06-13,40.650001525878906,40.75,39.5,39.849998474121094,208970.0 +2024-06-23,39.900001525878906,39.95000076293945,38.5,38.70000076293945,161904.0 +2024-06-24,38.599998474121094,39.150001525878906,38.599998474121094,38.79999923706055,113664.0 +2024-06-25,38.75,39.5,38.75,38.79999923706055,220195.0 +2024-06-26,39.0,39.900001525878906,38.54999923706055,38.95000076293945,268781.0 +2024-06-27,39.150001525878906,39.150001525878906,38.5,38.849998474121094,139770.0 +2024-06-30,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0 +2024-07-01,39.650001525878906,41.29999923706055,39.45000076293945,40.150001525878906,432245.0 +2024-07-02,40.400001525878906,41.20000076293945,40.0,40.20000076293945,240023.0 +2024-07-03,40.150001525878906,40.20000076293945,39.25,39.349998474121094,149912.0 +2024-07-04,39.349998474121094,39.45000076293945,38.900001525878906,39.349998474121094,121759.0 +2024-07-07,39.29999923706055,39.900001525878906,39.25,39.5,70848.0 +2024-07-08,39.650001525878906,39.75,38.54999923706055,38.650001525878906,125515.0 +2024-07-09,38.70000076293945,39.599998474121094,38.650001525878906,39.150001525878906,181400.0 +2024-07-10,39.25,40.099998474121094,39.25,39.650001525878906,181341.0 +2024-07-11,39.70000076293945,39.79999923706055,39.25,39.400001525878906,64533.0 +2024-07-14,39.5,42.25,39.45000076293945,41.54999923706055,728143.0 +2024-07-15,42.349998474121094,42.45000076293945,40.70000076293945,40.70000076293945,533325.0 +2024-07-16,40.75,41.150001525878906,40.70000076293945,40.95000076293945,173944.0 +2024-07-17,41.099998474121094,41.599998474121094,40.70000076293945,41.20000076293945,140137.0 +2024-07-18,41.150001525878906,41.79999923706055,41.0,41.29999923706055,227715.0 +2024-07-21,41.29999923706055,41.29999923706055,40.599998474121094,41.150001525878906,145906.0 +2024-07-22,41.0,41.29999923706055,40.5,41.099998474121094,157169.0 +2024-07-23,41.04999923706055,41.04999923706055,40.45000076293945,40.599998474121094,111214.0 +2024-07-24,40.599998474121094,40.75,40.25,40.29999923706055,84363.0 +2024-07-25,40.29999923706055,40.70000076293945,40.099998474121094,40.150001525878906,127002.0 +2024-07-28,40.150001525878906,40.54999923706055,40.0,40.29999923706055,122256.0 +2024-07-29,40.5,41.70000076293945,40.150001525878906,40.95000076293945,427673.0 +2024-07-30,41.04999923706055,42.099998474121094,40.54999923706055,41.849998474121094,521891.0 +2024-07-31,41.95000076293945,42.20000076293945,41.29999923706055,41.5,221581.0 +2024-08-01,42.0,42.0,40.0,40.20000076293945,203314.0 +2024-08-04,36.20000076293945,37.349998474121094,36.20000076293945,36.20000076293945,905832.0 +2024-08-05,36.0,36.099998474121094,33.25,33.650001525878906,431154.0 +2024-08-06,34.400001525878906,35.20000076293945,33.79999923706055,35.20000076293945,276959.0 +2024-08-07,35.45000076293945,35.45000076293945,34.650001525878906,34.95000076293945,150433.0 +2024-08-08,34.95000076293945,35.0,33.650001525878906,34.54999923706055,142750.0 +2024-08-11,34.599998474121094,35.20000076293945,34.29999923706055,34.900001525878906,106560.0 +2024-08-12,34.900001525878906,34.900001525878906,34.0,34.150001525878906,100543.0 +2024-08-13,34.150001525878906,34.95000076293945,34.150001525878906,34.849998474121094,83135.0 +2024-08-14,35.0,35.349998474121094,34.849998474121094,35.29999923706055,147089.0 +2024-08-15,35.29999923706055,36.5,35.29999923706055,36.099998474121094,332317.0 +2024-08-18,36.45000076293945,36.54999923706055,35.900001525878906,36.04999923706055,217001.0 +2024-08-19,36.099998474121094,36.29999923706055,35.599998474121094,36.04999923706055,141578.0 +2024-08-20,36.25,36.900001525878906,36.0,36.5,315323.0 +2024-08-21,36.54999923706055,36.75,35.79999923706055,36.29999923706055,241862.0 +2024-08-22,36.25,38.20000076293945,36.20000076293945,37.25,842883.0 +2024-08-25,37.25,37.70000076293945,36.900001525878906,37.099998474121094,200858.0 +2024-08-26,37.20000076293945,37.349998474121094,36.70000076293945,37.0,222532.0 +2024-08-27,37.0,37.849998474121094,37.0,37.04999923706055,186876.0 +2024-08-28,37.20000076293945,37.25,36.79999923706055,37.0,75173.0 +2024-08-29,37.099998474121094,37.400001525878906,36.70000076293945,36.70000076293945,111686.0 +2024-09-01,36.849998474121094,37.599998474121094,36.75,37.45000076293945,145486.0 +2024-09-02,37.650001525878906,37.95000076293945,37.54999923706055,37.849998474121094,234497.0 +2024-09-03,38.0,38.5,37.25,37.25,384152.0 +2024-09-04,37.0,37.04999923706055,36.25,36.95000076293945,165398.0 +2024-09-05,36.79999923706055,37.75,36.75,36.79999923706055,226570.0 +2024-09-08,36.400001525878906,36.650001525878906,36.099998474121094,36.400001525878906,67987.0 +2024-09-09,36.400001525878906,36.599998474121094,36.0,36.150001525878906,127476.0 +2024-09-10,36.25,36.75,36.0,36.150001525878906,98341.0 +2024-09-11,36.150001525878906,36.25,35.0,35.400001525878906,115978.0 +2024-09-12,35.650001525878906,36.20000076293945,35.5,35.900001525878906,76108.0 +2024-09-15,35.849998474121094,36.150001525878906,35.79999923706055,35.900001525878906,49218.0 +2024-09-16,36.25,36.349998474121094,35.349998474121094,35.349998474121094,83395.0 +2024-09-17,35.349998474121094,35.900001525878906,35.150001525878906,35.5,58880.0 +2024-09-18,35.5,35.900001525878906,35.349998474121094,35.849998474121094,66308.0 +2024-09-19,35.95000076293945,36.25,35.5,36.0,104398.0 +2024-09-22,36.04999923706055,36.650001525878906,36.0,36.25,142441.0 +2024-09-24,36.29999923706055,36.650001525878906,36.20000076293945,36.599998474121094,171613.0 +2024-09-25,36.599998474121094,37.099998474121094,36.349998474121094,36.900001525878906,263570.0 +2024-09-26,36.900001525878906,37.099998474121094,36.70000076293945,36.79999923706055,173843.0 +2024-09-29,36.79999923706055,37.099998474121094,36.54999923706055,36.900001525878906,101123.0 +2024-09-30,36.70000076293945,36.95000076293945,36.349998474121094,36.54999923706055,87571.0 +2024-10-01,36.650001525878906,37.25,36.29999923706055,36.5,210593.0 +2024-10-02,36.5,36.5,36.5,36.5,0.0 +2024-10-03,35.25,35.5,34.54999923706055,34.849998474121094,102501.0 +2024-10-06,34.79999923706055,34.79999923706055,33.04999923706055,33.400001525878906,129657.0 +2024-10-07,33.400001525878906,34.54999923706055,33.349998474121094,34.099998474121094,146182.0 +2024-10-08,34.0,34.5,33.5,33.79999923706055,119998.0 +2024-10-09,33.79999923706055,34.29999923706055,33.400001525878906,33.5,95550.0 +2024-10-10,33.54999923706055,34.849998474121094,33.5,34.849998474121094,151301.0 +2024-10-13,34.95000076293945,35.599998474121094,34.849998474121094,35.25,151320.0 +2024-10-14,35.29999923706055,35.79999923706055,34.70000076293945,35.0,96905.0 +2024-10-15,35.0,36.0,34.849998474121094,35.650001525878906,208755.0 +2024-10-16,35.650001525878906,36.04999923706055,35.400001525878906,36.04999923706055,158009.0 +2024-10-17,36.25,36.70000076293945,35.5,35.599998474121094,231756.0 +2024-10-20,35.45000076293945,35.599998474121094,34.70000076293945,35.0,95777.0 +2024-10-21,35.0,35.29999923706055,35.0,35.20000076293945,66899.0 +2024-10-22,35.25,35.45000076293945,34.75,34.75,75541.0 +2024-10-23,34.5,34.75,34.099998474121094,34.099998474121094,78756.0 +2024-10-24,34.099998474121094,34.349998474121094,33.79999923706055,34.0,97150.0 +2024-10-27,34.099998474121094,34.79999923706055,34.099998474121094,34.79999923706055,59780.0 +2024-10-28,34.79999923706055,35.04999923706055,34.70000076293945,35.0,77368.0 +2024-10-29,35.0,35.0,34.0,34.0,148050.0 +2024-10-30,34.0,34.5,33.95000076293945,34.0,98179.0 +2024-10-31,34.099998474121094,34.150001525878906,33.79999923706055,33.95000076293945,77327.0 +2024-11-03,33.900001525878906,34.099998474121094,33.5,33.599998474121094,73358.0 +2024-11-04,33.650001525878906,33.70000076293945,33.04999923706055,33.400001525878906,57310.0 +2024-11-05,33.400001525878906,33.79999923706055,33.29999923706055,33.54999923706055,73712.0 +2024-11-06,33.75,34.20000076293945,33.599998474121094,34.0,67219.0 +2024-11-07,34.0,34.150001525878906,33.900001525878906,34.04999923706055,80199.0 +2024-11-10,34.099998474121094,34.150001525878906,33.900001525878906,34.04999923706055,69132.0 +2024-11-11,34.04999923706055,34.150001525878906,33.599998474121094,33.599998474121094,65057.0 +2024-11-12,33.75,33.95000076293945,33.599998474121094,33.599998474121094,45886.0 +2024-11-13,33.650001525878906,33.650001525878906,33.20000076293945,33.20000076293945,50032.0 +2024-11-14,33.25,33.95000076293945,33.20000076293945,33.75,87863.0 +2024-11-17,33.75,33.75,33.75,33.75,0.0 +2024-11-18,33.54999923706055,33.75,32.900001525878906,33.099998474121094,76505.0 +2024-11-19,33.20000076293945,33.70000076293945,33.04999923706055,33.400001525878906,70308.0 +2024-11-20,33.5,33.54999923706055,33.150001525878906,33.29999923706055,41657.0 +2024-11-21,33.400001525878906,33.79999923706055,33.25,33.70000076293945,76267.0 +2024-11-24,34.0,34.0,33.45000076293945,33.5,68951.0 +2024-11-25,33.349998474121094,33.54999923706055,33.0,33.04999923706055,57410.0 +2024-11-26,32.900001525878906,33.150001525878906,32.04999923706055,32.04999923706055,202267.0 +2024-11-27,32.150001525878906,32.650001525878906,31.950000762939453,32.25,126551.0 +2024-11-28,32.5,32.5,31.950000762939453,32.349998474121094,65830.0 +2024-12-01,32.5,32.5,31.950000762939453,32.349998474121094,65830.0 +2024-12-02,32.599998474121094,32.599998474121094,32.20000076293945,32.25,40132.0 +2024-12-03,32.349998474121094,32.650001525878906,32.150001525878906,32.54999923706055,69745.0 +2024-12-04,32.650001525878906,33.20000076293945,32.650001525878906,32.900001525878906,109158.0 +2024-12-05,32.900001525878906,33.349998474121094,32.79999923706055,32.849998474121094,79791.0 +2024-12-08,32.79999923706055,33.45000076293945,32.79999923706055,33.349998474121094,77667.0 +2024-12-09,33.29999923706055,33.54999923706055,33.20000076293945,33.54999923706055,72663.0 +2024-12-10,33.5,33.5,33.099998474121094,33.20000076293945,50600.0 +2024-12-11,33.20000076293945,33.45000076293945,33.04999923706055,33.20000076293945,62954.0 +2024-12-12,33.20000076293945,33.54999923706055,33.04999923706055,33.099998474121094,26936.0 +2024-12-15,33.099998474121094,33.45000076293945,33.0,33.150001525878906,79010.0 +2024-12-16,33.20000076293945,33.20000076293945,32.900001525878906,33.0,53140.0 +2024-12-17,33.099998474121094,33.099998474121094,32.54999923706055,32.650001525878906,58878.0 +2024-12-18,32.650001525878906,32.70000076293945,32.29999923706055,32.400001525878906,73950.0 +2024-12-19,32.349998474121094,32.5,32.0,32.0,69686.0 +2024-12-22,32.099998474121094,32.5,31.600000381469727,31.899999618530273,69754.0 +2024-12-23,32.0,32.25,31.350000381469727,31.75,84525.0 +2024-12-24,31.75,31.950000762939453,31.5,31.649999618530273,45300.0 +2024-12-25,31.549999237060547,32.0,31.5,31.649999618530273,47909.0 +2024-12-26,31.799999237060547,31.899999618530273,31.350000381469727,31.5,86745.0 +2024-12-29,31.5,31.850000381469727,31.450000762939453,31.600000381469727,178814.0 +2024-12-30,31.600000381469727,32.349998474121094,31.549999237060547,32.099998474121094,87259.0 +2024-12-31,32.20000076293945,32.70000076293945,32.20000076293945,32.400001525878906,79587.0 +2025-01-01,32.400001525878906,32.900001525878906,32.400001525878906,32.849998474121094,68347.0 +2025-01-02,32.79999923706055,33.099998474121094,32.5,33.04999923706055,108225.0 +2025-01-05,33.099998474121094,35.29999923706055,33.099998474121094,34.04999923706055,408137.0 +2025-01-06,34.04999923706055,34.45000076293945,33.900001525878906,34.099998474121094,148580.0 +2025-01-07,34.099998474121094,34.70000076293945,34.0,34.150001525878906,150326.0 +2025-01-08,34.150001525878906,34.5,34.04999923706055,34.099998474121094,63097.0 +2025-01-09,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0 +2025-01-12,34.5,34.900001525878906,34.20000076293945,34.650001525878906,136069.0 +2025-01-13,34.650001525878906,34.79999923706055,34.29999923706055,34.650001525878906,55565.0 +2025-01-14,34.5,34.900001525878906,34.20000076293945,34.54999923706055,154946.0 +2025-01-15,34.5,34.79999923706055,34.20000076293945,34.20000076293945,115778.0 +2025-01-16,34.20000076293945,34.400001525878906,34.099998474121094,34.400001525878906,67989.0 +2025-01-19,34.45000076293945,34.54999923706055,34.20000076293945,34.25,70193.0 +2025-01-20,34.54999923706055,34.54999923706055,34.099998474121094,34.099998474121094,49515.0 +2025-01-21,34.150001525878906,34.349998474121094,33.95000076293945,34.04999923706055,73476.0 +2025-01-22,34.04999923706055,34.29999923706055,33.849998474121094,33.849998474121094,69229.0 +2025-01-23,33.849998474121094,34.25,33.849998474121094,33.95000076293945,75985.0 +2025-01-26,34.04999923706055,34.29999923706055,33.95000076293945,34.099998474121094,68116.0 +2025-01-27,34.150001525878906,34.70000076293945,34.150001525878906,34.349998474121094,175128.0 +2025-01-28,34.349998474121094,34.95000076293945,34.0,34.849998474121094,239374.0 +2025-01-29,34.900001525878906,34.95000076293945,34.0,34.04999923706055,157418.0 +2025-01-30,34.04999923706055,34.29999923706055,33.599998474121094,33.849998474121094,142639.0 +2025-02-02,34.29999923706055,34.400001525878906,33.900001525878906,33.95000076293945,118137.0 +2025-02-03,33.900001525878906,34.5,33.70000076293945,34.349998474121094,119577.0 +2025-02-04,34.400001525878906,35.70000076293945,34.400001525878906,35.25,469642.0 +2025-02-05,35.04999923706055,35.25,34.70000076293945,34.75,164378.0 +2025-02-06,34.70000076293945,34.95000076293945,34.099998474121094,34.349998474121094,95252.0 +2025-02-09,34.349998474121094,34.79999923706055,34.20000076293945,34.599998474121094,156584.0 +2025-02-10,34.75,34.75,34.04999923706055,34.099998474121094,85862.0 +2025-02-11,34.099998474121094,34.25,34.0,34.04999923706055,68769.0 +2025-02-12,33.95000076293945,34.04999923706055,33.5,33.75,102000.0 +2025-02-13,33.599998474121094,34.0,33.54999923706055,33.79999923706055,42380.0 +2025-02-16,33.79999923706055,34.150001525878906,33.79999923706055,34.0,67808.0 +2025-02-17,34.20000076293945,34.54999923706055,33.75,33.849998474121094,106441.0 +2025-02-18,33.75,34.29999923706055,33.75,33.95000076293945,61263.0 +2025-02-19,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0 +2025-02-20,33.650001525878906,33.849998474121094,33.54999923706055,33.75,34440.0 +2025-02-24,33.75,33.849998474121094,32.45000076293945,32.45000076293945,111042.0 +2025-02-25,32.45000076293945,33.0,32.099998474121094,32.54999923706055,70833.0 +2025-02-26,32.75,32.75,32.349998474121094,32.5,25098.0 +2025-02-27,32.400001525878906,32.79999923706055,31.950000762939453,32.20000076293945,45741.0 +2025-03-02,32.400001525878906,32.5,31.600000381469727,31.799999237060547,56191.0 +2025-03-03,31.799999237060547,32.400001525878906,31.450000762939453,32.04999923706055,50371.0 +2025-03-04,32.04999923706055,32.29999923706055,31.600000381469727,32.0,80180.0 +2025-03-05,32.0,32.29999923706055,31.25,31.25,59593.0 +2025-03-06,31.25,31.299999237060547,30.450000762939453,30.649999618530273,66279.0 +2025-03-09,30.649999618530273,30.899999618530273,30.549999237060547,30.799999237060547,24438.0 +2025-03-10,30.5,30.700000762939453,29.950000762939453,30.399999618530273,51510.0 +2025-03-11,29.100000381469727,30.399999618530273,29.100000381469727,30.350000381469727,74942.0 +2025-03-12,30.399999618530273,30.75,30.25,30.600000381469727,34624.0 +2025-03-13,30.600000381469727,31.0,30.600000381469727,31.0,28753.0 +2025-03-16,30.899999618530273,31.799999237060547,30.899999618530273,31.799999237060547,30222.0 +2025-03-17,31.799999237060547,31.950000762939453,31.25,31.399999618530273,43390.0 +2025-03-18,31.299999237060547,31.5,30.649999618530273,30.649999618530273,34960.0 +2025-03-19,30.549999237060547,30.600000381469727,30.049999237060547,30.450000762939453,23718.0 +2025-03-20,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0 +2025-03-23,30.0,30.149999618530273,29.75,29.899999618530273,27090.0 +2025-03-24,29.75,30.25,29.549999237060547,29.950000762939453,63303.0 +2025-03-25,30.100000381469727,30.299999237060547,29.950000762939453,30.299999237060547,34408.0 +2025-03-26,30.0,30.799999237060547,30.0,30.700000762939453,34235.0 +2025-03-27,30.799999237060547,31.25,30.549999237060547,31.25,28473.0 +2025-04-03,31.049999237060547,31.049999237060547,30.399999618530273,30.850000381469727,57909.0 +2025-04-06,28.049999237060547,28.899999618530273,27.799999237060547,28.0,130557.0 +2025-04-07,27.799999237060547,28.549999237060547,26.299999237060547,28.100000381469727,87928.0 +2025-04-08,28.600000381469727,29.450000762939453,28.5,28.5,77122.0 +2025-04-09,28.049999237060547,28.700000762939453,27.149999618530273,27.600000381469727,90163.0 +2025-04-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2025-04-13,28.799999237060547,29.600000381469727,28.549999237060547,29.399999618530273,71472.0 +2025-04-14,29.350000381469727,30.25,29.299999237060547,30.0,88066.0 +2025-04-15,30.0,30.600000381469727,29.899999618530273,30.350000381469727,82464.0 +2025-04-16,30.149999618530273,30.450000762939453,30.0,30.149999618530273,48123.0 +2025-04-17,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2025-04-20,30.0,30.700000762939453,30.0,30.399999618530273,39858.0 +2025-04-21,30.450000762939453,30.450000762939453,29.850000381469727,29.850000381469727,26417.0 +2025-04-22,29.700000762939453,30.0,29.5,29.850000381469727,40321.0 +2025-04-23,30.0,30.299999237060547,29.75,29.850000381469727,43382.0 +2025-04-24,29.850000381469727,30.25,29.75,30.200000762939453,87124.0 +2025-04-27,30.25,30.549999237060547,30.100000381469727,30.299999237060547,45784.0 +2025-04-28,30.350000381469727,31.149999618530273,30.0,30.049999237060547,160304.0 +2025-04-29,30.100000381469727,30.5,30.0,30.049999237060547,42014.0 +2025-04-30,29.950000762939453,30.299999237060547,29.450000762939453,30.0,58683.0 +2025-05-01,30.0,30.0,29.5,29.799999237060547,42217.0 +2025-05-04,29.0,29.0,27.649999618530273,27.700000762939453,233755.0 +2025-05-05,27.799999237060547,28.049999237060547,27.549999237060547,27.899999618530273,81282.0 +2025-05-06,27.950000762939453,28.049999237060547,27.299999237060547,27.5,86212.0 +2025-05-07,27.399999618530273,27.399999618530273,26.700000762939453,26.850000381469727,72924.0 +2025-05-08,26.600000381469727,27.100000381469727,26.600000381469727,27.049999237060547,53256.0 +2025-05-11,27.100000381469727,27.399999618530273,26.799999237060547,27.0,41539.0 +2025-05-12,27.0,28.25,27.0,28.25,116042.0 +2025-05-13,28.25,28.299999237060547,27.899999618530273,28.100000381469727,42545.0 +2025-05-14,28.149999618530273,28.350000381469727,27.850000381469727,27.950000762939453,57011.0 +2025-05-15,27.899999618530273,27.899999618530273,27.450000762939453,27.600000381469727,43809.0 +2025-05-18,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2025-05-19,27.399999618530273,27.649999618530273,27.049999237060547,27.200000762939453,29320.0 +2025-05-20,27.049999237060547,27.450000762939453,27.0,27.350000381469727,36441.0 +2025-05-21,27.100000381469727,27.200000762939453,26.549999237060547,26.700000762939453,55451.0 +2025-05-22,26.75,26.950000762939453,26.299999237060547,26.399999618530273,45514.0 +2025-05-25,26.399999618530273,26.399999618530273,26.100000381469727,26.299999237060547,41645.0 +2025-05-26,26.299999237060547,26.399999618530273,25.299999237060547,25.75,101200.0 +2025-05-27,25.799999237060547,25.799999237060547,25.0,25.049999237060547,54311.0 +2025-05-28,25.049999237060547,25.549999237060547,25.049999237060547,25.299999237060547,57459.0 +2025-05-29,25.450000762939453,25.75,25.25,25.5,25109.0 +2025-06-01,25.5,25.5,24.8799991607666,24.979999542236328,62927.0 +2025-06-02,24.979999542236328,25.25,24.920000076293945,25.100000381469727,38171.0 +2025-06-03,25.299999237060547,25.850000381469727,25.049999237060547,25.299999237060547,117504.0 +2025-06-04,25.450000762939453,26.100000381469727,25.149999618530273,26.0,139676.0 +2025-06-11,26.0,26.350000381469727,25.75,25.799999237060547,73549.0 +2025-06-12,25.799999237060547,25.799999237060547,24.5,24.780000686645508,78392.0 +2025-06-15,22.399999618530273,24.299999237060547,22.399999618530273,24.18000030517578,70615.0 +2025-06-16,23.940000534057617,24.899999618530273,23.940000534057617,24.780000686645508,53324.0 +2025-06-17,24.520000457763672,24.920000076293945,24.0,24.040000915527344,30913.0 +2025-06-18,23.8799991607666,24.18000030517578,23.31999969482422,23.959999084472656,55810.0 +2025-06-19,23.959999084472656,24.479999542236328,23.600000381469727,23.959999084472656,129488.0 +2025-06-22,23.959999084472656,24.65999984741211,23.959999084472656,24.5,85650.0 +2025-06-23,24.559999465942383,24.780000686645508,24.479999542236328,24.780000686645508,62262.0 +2025-06-24,25.25,25.899999618530273,25.25,25.799999237060547,71220.0 +2025-06-25,25.549999237060547,26.100000381469727,25.549999237060547,25.799999237060547,92855.0 +2025-06-26,25.799999237060547,26.200000762939453,25.799999237060547,26.149999618530273,56362.0 +2025-06-29,26.1200008392334,26.760000228881836,26.0,26.639999389648438,95604.0 +2025-06-30,26.600000381469727,27.0,26.200000762939453,26.299999237060547,60640.0 +2025-07-01,26.299999237060547,26.459999084472656,26.18000030517578,26.360000610351562,44816.0 +2025-07-02,26.31999969482422,26.520000457763672,26.0,26.18000030517578,31670.0 +2025-07-03,26.040000915527344,26.239999771118164,25.760000228881836,26.0,54664.0 +2025-07-06,26.0,27.020000457763672,26.0,26.739999771118164,107636.0 +2025-07-07,26.739999771118164,27.0,26.420000076293945,26.5,33046.0 +2025-07-08,26.600000381469727,26.68000030517578,26.100000381469727,26.200000762939453,47155.0 +2025-07-09,26.0,26.299999237060547,25.979999542236328,26.100000381469727,16209.0 +2025-07-10,26.059999465942383,26.260000228881836,26.0,26.239999771118164,31158.0 +2025-07-13,26.239999771118164,26.899999618530273,26.239999771118164,26.899999618530273,148089.0 +2025-07-14,26.799999237060547,26.81999969482422,26.0,26.020000457763672,73718.0 +2025-07-15,26.0,26.139999389648438,25.0,25.540000915527344,61668.0 +2025-07-16,25.440000534057617,25.799999237060547,25.219999313354492,25.420000076293945,23780.0 +2025-07-17,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0 +2025-07-20,25.5,25.780000686645508,25.219999313354492,25.34000015258789,18033.0 +2025-07-21,25.3799991607666,25.639999389648438,25.040000915527344,25.5,43058.0 +2025-07-22,25.239999771118164,25.700000762939453,25.200000762939453,25.200000762939453,41010.0 +2025-07-23,25.15999984741211,25.760000228881836,25.15999984741211,25.68000030517578,27520.0 +2025-07-24,25.520000457763672,25.8799991607666,25.440000534057617,25.520000457763672,33390.0 +2025-07-27,25.200000762939453,26.040000915527344,25.100000381469727,26.040000915527344,81065.0 +2025-07-28,26.059999465942383,26.219999313354492,25.31999969482422,25.5,56521.0 +2025-07-29,25.639999389648438,25.639999389648438,25.18000030517578,25.479999542236328,51512.0 +2025-07-30,25.440000534057617,26.219999313354492,25.299999237060547,26.139999389648438,45555.0 +2025-07-31,26.18000030517578,26.6200008392334,25.8799991607666,26.299999237060547,128374.0 +2025-08-03,26.040000915527344,26.299999237060547,25.020000457763672,25.299999237060547,91270.0 +2025-08-04,25.31999969482422,25.6200008392334,25.200000762939453,25.600000381469727,32795.0 +2025-08-05,25.579999923706055,25.860000610351562,25.34000015258789,25.799999237060547,32536.0 +2025-08-06,25.68000030517578,26.399999618530273,25.65999984741211,26.040000915527344,41342.0 +2025-08-07,26.0,26.299999237060547,25.459999084472656,25.559999465942383,39490.0 +2025-08-10,25.559999465942383,25.700000762939453,25.059999465942383,25.200000762939453,30409.0 +2025-08-11,25.399999618530273,25.399999618530273,24.790000915527344,24.799999237060547,43255.0 +2025-08-12,24.6200008392334,25.059999465942383,24.399999618530273,24.719999313354492,16441.0 +2025-08-13,25.299999237060547,25.299999237060547,24.8799991607666,24.899999618530273,20869.0 +2025-08-14,24.65999984741211,25.1200008392334,24.65999984741211,25.1200008392334,11611.0 +2025-08-17,25.1200008392334,25.700000762939453,25.020000457763672,25.65999984741211,35118.0 +2025-08-18,25.81999969482422,25.81999969482422,25.34000015258789,25.440000534057617,26577.0 +2025-08-19,25.360000610351562,25.959999084472656,25.360000610351562,25.700000762939453,51359.0 +2025-08-20,26.219999313354492,27.65999984741211,25.84000015258789,25.959999084472656,1021613.0 +2025-08-21,25.760000228881836,25.760000228881836,25.040000915527344,25.040000915527344,195479.0 +2025-08-24,25.15999984741211,25.639999389648438,25.15999984741211,25.639999389648438,105817.0 +2025-08-25,25.6200008392334,25.65999984741211,25.239999771118164,25.280000686645508,82165.0 +2025-08-26,25.219999313354492,25.440000534057617,25.020000457763672,25.260000228881836,44012.0 +2025-08-27,25.219999313354492,25.600000381469727,25.1200008392334,25.280000686645508,47398.0 +2025-08-28,25.299999237060547,25.600000381469727,25.100000381469727,25.139999389648438,45129.0 +2025-08-31,25.15999984741211,25.299999237060547,24.700000762939453,24.729999542236328,44299.0 +2025-09-01,24.729999542236328,24.959999084472656,24.360000610351562,24.399999618530273,33527.0 +2025-09-02,24.450000762939453,24.5,23.649999618530273,24.299999237060547,59796.0 +2025-09-03,24.299999237060547,24.450000762939453,24.200000762939453,24.239999771118164,8435.0 +2025-09-04,24.299999237060547,24.31999969482422,23.920000076293945,23.93000030517578,23462.0 diff --git a/data/3010.csv b/data/3010.csv new file mode 100644 index 0000000000000000000000000000000000000000..dce62de1ed5f0b6e5565dc1f8e11e527eba0f033 --- /dev/null +++ b/data/3010.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,33.84000015258789,34.08000183105469,33.7599983215332,34.08000183105469,96868.0 +2010-03-07,34.31999969482422,34.63999938964844,34.31999969482422,34.47999954223633,116922.0 +2010-03-08,34.63999938964844,35.68000030517578,34.560001373291016,35.119998931884766,410997.0 +2010-03-09,35.20000076293945,35.20000076293945,34.720001220703125,34.79999923706055,116501.0 +2010-03-10,34.79999923706055,34.79999923706055,34.31999969482422,34.400001525878906,87693.0 +2010-03-11,34.31999969482422,34.47999954223633,34.31999969482422,34.47999954223633,56942.0 +2010-03-14,34.720001220703125,34.880001068115234,34.400001525878906,34.720001220703125,278483.0 +2010-03-15,34.63999938964844,34.880001068115234,34.63999938964844,34.880001068115234,232922.0 +2010-03-16,34.63999938964844,34.959999084472656,34.560001373291016,34.63999938964844,151785.0 +2010-03-17,34.63999938964844,34.63999938964844,34.63999938964844,34.63999938964844,0.0 +2010-03-18,34.79999923706055,34.959999084472656,34.79999923706055,34.880001068115234,153261.0 +2010-03-21,34.880001068115234,34.880001068115234,34.400001525878906,34.560001373291016,155891.0 +2010-03-22,34.47999954223633,34.720001220703125,34.400001525878906,34.560001373291016,233540.0 +2010-03-23,34.400001525878906,34.400001525878906,33.52000045776367,34.0,362980.0 +2010-03-24,33.91999816894531,34.08000183105469,33.439998626708984,33.7599983215332,340581.0 +2010-03-25,33.84000015258789,33.84000015258789,33.20000076293945,33.52000045776367,256161.0 +2010-03-28,33.20000076293945,33.599998474121094,33.20000076293945,33.52000045776367,236925.0 +2010-03-29,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0 +2010-03-30,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0 +2010-03-31,33.599998474121094,34.0,33.599998474121094,34.0,252983.0 +2010-04-01,33.68000030517578,33.91999816894531,33.20000076293945,33.52000045776367,338990.0 +2010-04-04,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0 +2010-04-05,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0.0 +2010-04-06,34.0,34.0,33.52000045776367,33.7599983215332,157990.0 +2010-04-07,33.84000015258789,33.84000015258789,33.599998474121094,33.599998474121094,146292.0 +2010-04-08,33.599998474121094,33.68000030517578,33.36000061035156,33.52000045776367,148568.0 +2010-04-11,33.52000045776367,33.68000030517578,33.36000061035156,33.52000045776367,122500.0 +2010-04-12,33.439998626708984,33.52000045776367,33.119998931884766,33.20000076293945,207778.0 +2010-04-13,33.20000076293945,33.279998779296875,33.040000915527344,33.20000076293945,231862.0 +2010-04-14,33.20000076293945,33.279998779296875,32.63999938964844,32.720001220703125,507156.0 +2010-04-15,32.63999938964844,32.79999923706055,32.63999938964844,32.63999938964844,150760.0 +2010-04-18,32.47999954223633,32.880001068115234,32.47999954223633,32.79999923706055,115273.0 +2010-04-19,32.79999923706055,32.79999923706055,32.400001525878906,32.400001525878906,286865.0 +2010-04-20,32.400001525878906,32.63999938964844,32.2400016784668,32.47999954223633,97436.0 +2010-04-21,32.400001525878906,32.400001525878906,32.08000183105469,32.15999984741211,84420.0 +2010-04-22,32.15999984741211,32.47999954223633,31.920000076293945,32.0,144648.0 +2010-04-25,32.0,32.0,32.0,32.0,0.0 +2010-04-26,32.0,32.0,32.0,32.0,0.0 +2010-04-27,32.720001220703125,32.720001220703125,32.47999954223633,32.720001220703125,143558.0 +2010-04-28,32.720001220703125,32.79999923706055,32.560001373291016,32.560001373291016,80822.0 +2010-04-29,32.400001525878906,32.720001220703125,32.0,32.560001373291016,162620.0 +2010-05-02,32.560001373291016,32.560001373291016,32.560001373291016,32.560001373291016,0.0 +2010-05-03,32.560001373291016,32.720001220703125,32.47999954223633,32.63999938964844,144676.0 +2010-05-04,32.560001373291016,32.63999938964844,32.31999969482422,32.47999954223633,97378.0 +2010-05-05,32.47999954223633,32.560001373291016,32.08000183105469,32.31999969482422,247930.0 +2010-05-06,32.0,32.400001525878906,31.920000076293945,32.0,128862.0 +2010-05-09,32.0,32.0,32.0,32.0,0.0 +2010-05-10,30.799999237060547,31.040000915527344,30.239999771118164,30.399999618530273,420115.0 +2010-05-11,30.8799991607666,30.959999084472656,30.559999465942383,30.639999389648438,285136.0 +2010-05-12,30.639999389648438,30.719999313354492,30.479999542236328,30.479999542236328,117438.0 +2010-05-13,30.479999542236328,30.639999389648438,30.399999618530273,30.639999389648438,90481.0 +2010-05-16,30.399999618530273,30.399999618530273,30.079999923706055,30.15999984741211,90106.0 +2010-05-17,30.239999771118164,30.399999618530273,30.079999923706055,30.31999969482422,406510.0 +2010-05-18,30.239999771118164,30.399999618530273,30.0,30.15999984741211,192205.0 +2010-05-19,30.239999771118164,30.479999542236328,30.239999771118164,30.479999542236328,62347.0 +2010-05-20,30.399999618530273,30.399999618530273,29.280000686645508,29.600000381469727,148042.0 +2010-05-23,28.959999084472656,29.1200008392334,28.31999969482422,28.559999465942383,605185.0 +2010-05-24,28.719999313354492,28.8799991607666,28.399999618530273,28.479999542236328,159025.0 +2010-05-25,28.559999465942383,28.559999465942383,27.84000015258789,28.079999923706055,232277.0 +2010-05-26,28.079999923706055,28.079999923706055,28.079999923706055,28.079999923706055,0.0 +2010-05-27,26.719999313354492,27.200000762939453,26.399999618530273,26.559999465942383,136657.0 +2010-05-30,26.559999465942383,26.559999465942383,26.559999465942383,26.559999465942383,0.0 +2010-05-31,26.559999465942383,26.559999465942383,26.559999465942383,26.559999465942383,0.0 +2010-06-01,26.959999084472656,26.959999084472656,26.719999313354492,26.959999084472656,33066.0 +2010-06-02,26.639999389648438,26.719999313354492,26.399999618530273,26.479999542236328,127648.0 +2010-06-03,26.719999313354492,26.8799991607666,26.479999542236328,26.479999542236328,90071.0 +2010-06-06,26.399999618530273,26.399999618530273,26.0,26.31999969482422,134940.0 +2010-06-07,26.239999771118164,26.719999313354492,26.239999771118164,26.719999313354492,76637.0 +2010-06-08,26.719999313354492,26.8799991607666,26.559999465942383,26.8799991607666,121836.0 +2010-06-09,27.040000915527344,27.040000915527344,26.799999237060547,26.8799991607666,49622.0 +2010-06-10,27.040000915527344,27.68000030517578,27.040000915527344,27.520000457763672,86417.0 +2010-06-13,27.760000228881836,28.799999237060547,27.760000228881836,28.399999618530273,111018.0 +2010-06-14,28.399999618530273,28.8799991607666,28.399999618530273,28.799999237060547,177525.0 +2010-06-15,28.799999237060547,29.360000610351562,28.479999542236328,29.040000915527344,199372.0 +2010-06-16,29.440000534057617,31.600000381469727,29.040000915527344,31.040000915527344,185411.0 +2010-06-17,30.719999313354492,30.8799991607666,30.15999984741211,30.15999984741211,396116.0 +2010-06-20,30.239999771118164,30.31999969482422,29.84000015258789,30.0,105526.0 +2010-06-21,30.0,30.239999771118164,29.760000228881836,29.920000076293945,128762.0 +2010-06-22,30.0,30.0,29.600000381469727,29.84000015258789,120781.0 +2010-06-23,29.84000015258789,30.079999923706055,29.84000015258789,29.84000015258789,241402.0 +2010-06-24,29.84000015258789,29.84000015258789,29.760000228881836,29.760000228881836,17521.0 +2010-06-27,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0 +2010-06-28,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0 +2010-06-29,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0 +2010-06-30,29.200000762939453,29.200000762939453,28.719999313354492,28.719999313354492,65721.0 +2010-07-01,28.15999984741211,28.639999389648438,28.079999923706055,28.239999771118164,179440.0 +2010-07-04,27.600000381469727,28.0,27.600000381469727,27.84000015258789,61931.0 +2010-07-05,27.760000228881836,27.84000015258789,27.200000762939453,27.520000457763672,31891.0 +2010-07-06,27.760000228881836,27.920000076293945,27.760000228881836,27.920000076293945,44040.0 +2010-07-07,28.0,28.239999771118164,28.0,28.239999771118164,63448.0 +2010-07-08,28.399999618530273,28.399999618530273,28.15999984741211,28.239999771118164,19960.0 +2010-07-11,28.559999465942383,28.8799991607666,28.559999465942383,28.719999313354492,46790.0 +2010-07-12,28.639999389648438,28.799999237060547,28.639999389648438,28.719999313354492,81287.0 +2010-07-13,28.719999313354492,28.719999313354492,28.239999771118164,28.31999969482422,94490.0 +2010-07-14,28.31999969482422,28.31999969482422,28.31999969482422,28.31999969482422,0.0 +2010-07-15,28.399999618530273,28.399999618530273,27.920000076293945,28.0,71095.0 +2010-07-18,27.360000610351562,27.520000457763672,26.959999084472656,27.520000457763672,134727.0 +2010-07-19,27.520000457763672,28.0,27.520000457763672,27.84000015258789,115943.0 +2010-07-20,27.520000457763672,27.84000015258789,27.520000457763672,27.760000228881836,51183.0 +2010-07-21,27.760000228881836,27.760000228881836,27.520000457763672,27.600000381469727,173357.0 +2010-07-22,27.600000381469727,27.68000030517578,27.440000534057617,27.68000030517578,55326.0 +2010-07-25,27.760000228881836,28.15999984741211,27.440000534057617,27.68000030517578,211566.0 +2010-07-26,27.68000030517578,28.0,27.600000381469727,27.84000015258789,89702.0 +2010-07-27,27.84000015258789,28.959999084472656,27.84000015258789,28.8799991607666,660110.0 +2010-07-28,28.959999084472656,29.600000381469727,28.8799991607666,29.600000381469727,161775.0 +2010-07-29,29.440000534057617,29.760000228881836,29.200000762939453,29.600000381469727,159222.0 +2010-08-01,29.600000381469727,30.15999984741211,29.440000534057617,30.0,229098.0 +2010-08-02,29.920000076293945,30.239999771118164,29.760000228881836,30.0,158328.0 +2010-08-03,30.0,30.399999618530273,30.0,30.0,260323.0 +2010-08-04,30.0,30.239999771118164,29.600000381469727,29.84000015258789,101762.0 +2010-08-05,29.68000030517578,29.84000015258789,29.68000030517578,29.760000228881836,18826.0 +2010-08-08,29.760000228881836,30.239999771118164,29.68000030517578,29.84000015258789,42947.0 +2010-08-09,29.84000015258789,30.0,29.68000030517578,29.68000030517578,25450.0 +2010-08-10,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,2722.0 +2010-08-11,29.760000228881836,29.84000015258789,29.68000030517578,29.68000030517578,20076.0 +2010-08-12,29.68000030517578,29.68000030517578,29.040000915527344,29.200000762939453,26151.0 +2010-08-15,29.200000762939453,29.200000762939453,29.1200008392334,29.200000762939453,21378.0 +2010-08-16,29.200000762939453,29.280000686645508,29.200000762939453,29.200000762939453,14223.0 +2010-08-17,29.1200008392334,29.360000610351562,29.1200008392334,29.200000762939453,12258.0 +2010-08-18,29.200000762939453,29.200000762939453,29.1200008392334,29.1200008392334,4531.0 +2010-08-19,29.1200008392334,29.1200008392334,28.719999313354492,28.799999237060547,34830.0 +2010-08-22,28.799999237060547,28.799999237060547,28.399999618530273,28.799999237060547,63787.0 +2010-08-23,28.8799991607666,28.959999084472656,28.799999237060547,28.959999084472656,6196.0 +2010-08-24,29.040000915527344,29.600000381469727,28.959999084472656,28.959999084472656,12000.0 +2010-08-25,28.959999084472656,28.959999084472656,28.719999313354492,28.719999313354492,7692.0 +2010-08-26,28.719999313354492,28.719999313354492,28.719999313354492,28.719999313354492,2333.0 +2010-08-29,28.8799991607666,28.8799991607666,28.799999237060547,28.799999237060547,8006.0 +2010-08-30,28.799999237060547,28.8799991607666,28.639999389648438,28.639999389648438,33688.0 +2010-08-31,28.559999465942383,28.639999389648438,28.559999465942383,28.639999389648438,7067.0 +2010-09-01,28.559999465942383,28.559999465942383,28.15999984741211,28.479999542236328,21068.0 +2010-09-02,29.040000915527344,29.040000915527344,28.639999389648438,28.639999389648438,15147.0 +2010-09-05,29.040000915527344,29.280000686645508,28.8799991607666,28.959999084472656,90135.0 +2010-09-06,28.959999084472656,29.1200008392334,28.559999465942383,28.799999237060547,378301.0 +2010-09-07,28.799999237060547,28.959999084472656,28.719999313354492,28.799999237060547,61343.0 +2010-09-09,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2010-09-12,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2010-09-14,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0.0 +2010-09-15,28.959999084472656,29.200000762939453,28.959999084472656,29.200000762939453,67447.0 +2010-09-16,29.040000915527344,29.200000762939453,28.959999084472656,29.200000762939453,11462.0 +2010-09-19,29.200000762939453,29.200000762939453,28.799999237060547,28.959999084472656,70116.0 +2010-09-20,29.040000915527344,29.1200008392334,28.8799991607666,29.040000915527344,63567.0 +2010-09-21,28.959999084472656,29.040000915527344,28.959999084472656,29.040000915527344,10273.0 +2010-09-22,29.040000915527344,29.1200008392334,28.959999084472656,29.040000915527344,84287.0 +2010-09-26,28.959999084472656,29.280000686645508,28.959999084472656,29.1200008392334,137733.0 +2010-09-27,29.040000915527344,29.040000915527344,28.799999237060547,28.799999237060547,153491.0 +2010-09-28,28.799999237060547,28.8799991607666,28.799999237060547,28.8799991607666,30140.0 +2010-09-29,28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,0.0 +2010-09-30,28.799999237060547,28.799999237060547,28.719999313354492,28.799999237060547,31658.0 +2010-10-03,28.719999313354492,28.8799991607666,28.559999465942383,28.8799991607666,66452.0 +2010-10-04,28.639999389648438,28.799999237060547,28.639999389648438,28.799999237060547,30483.0 +2010-10-05,28.799999237060547,28.799999237060547,28.719999313354492,28.719999313354492,53120.0 +2010-10-06,28.719999313354492,28.719999313354492,28.639999389648438,28.639999389648438,43375.0 +2010-10-07,28.639999389648438,28.639999389648438,28.559999465942383,28.559999465942383,55988.0 +2010-10-10,28.559999465942383,28.559999465942383,28.31999969482422,28.479999542236328,22855.0 +2010-10-11,28.399999618530273,28.799999237060547,28.399999618530273,28.719999313354492,104488.0 +2010-10-12,28.559999465942383,28.639999389648438,28.15999984741211,28.559999465942383,90198.0 +2010-10-13,28.559999465942383,28.639999389648438,28.559999465942383,28.639999389648438,44942.0 +2010-10-14,28.479999542236328,28.719999313354492,28.479999542236328,28.639999389648438,80517.0 +2010-10-17,28.559999465942383,28.799999237060547,28.399999618530273,28.559999465942383,19755.0 +2010-10-18,28.239999771118164,28.799999237060547,28.15999984741211,28.799999237060547,91971.0 +2010-10-19,28.799999237060547,29.040000915527344,28.799999237060547,28.799999237060547,199267.0 +2010-10-20,28.799999237060547,29.200000762939453,28.799999237060547,29.1200008392334,204105.0 +2010-10-21,29.1200008392334,29.360000610351562,28.8799991607666,29.200000762939453,134946.0 +2010-10-24,29.200000762939453,29.360000610351562,28.8799991607666,29.280000686645508,112826.0 +2010-10-25,29.1200008392334,29.1200008392334,28.799999237060547,28.959999084472656,98716.0 +2010-10-26,28.959999084472656,29.040000915527344,28.799999237060547,28.959999084472656,45737.0 +2010-10-27,28.799999237060547,28.959999084472656,28.799999237060547,28.959999084472656,82127.0 +2010-10-28,28.8799991607666,29.040000915527344,28.799999237060547,28.799999237060547,99796.0 +2010-10-31,28.799999237060547,28.8799991607666,28.719999313354492,28.799999237060547,19760.0 +2010-11-01,28.799999237060547,28.799999237060547,28.719999313354492,28.719999313354492,58416.0 +2010-11-02,28.239999771118164,28.639999389648438,28.239999771118164,28.559999465942383,103558.0 +2010-11-03,28.559999465942383,28.559999465942383,28.399999618530273,28.479999542236328,13391.0 +2010-11-04,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0 +2010-11-07,28.719999313354492,28.719999313354492,28.31999969482422,28.559999465942383,201930.0 +2010-11-08,28.479999542236328,28.479999542236328,28.399999618530273,28.399999618530273,60516.0 +2010-11-09,28.399999618530273,28.399999618530273,28.31999969482422,28.399999618530273,73322.0 +2010-11-10,28.399999618530273,28.479999542236328,28.399999618530273,28.479999542236328,50331.0 +2010-11-11,,,,, +2010-11-14,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0 +2010-11-18,28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0.0 +2010-11-21,28.639999389648438,28.639999389648438,28.559999465942383,28.639999389648438,29851.0 +2010-11-22,28.719999313354492,28.799999237060547,28.559999465942383,28.719999313354492,35673.0 +2010-11-23,28.639999389648438,28.639999389648438,28.479999542236328,28.479999542236328,50146.0 +2010-11-24,28.559999465942383,28.559999465942383,28.399999618530273,28.479999542236328,22637.0 +2010-11-25,,,,, +2010-11-28,28.719999313354492,28.8799991607666,28.399999618530273,28.799999237060547,120983.0 +2010-11-29,28.8799991607666,29.280000686645508,28.799999237060547,29.040000915527344,160873.0 +2010-11-30,28.959999084472656,29.040000915527344,28.8799991607666,28.8799991607666,86320.0 +2010-12-01,28.959999084472656,29.200000762939453,28.959999084472656,29.1200008392334,79808.0 +2010-12-02,,,,, +2010-12-05,28.959999084472656,29.040000915527344,28.8799991607666,28.959999084472656,40510.0 +2010-12-06,28.959999084472656,29.200000762939453,28.8799991607666,29.200000762939453,27738.0 +2010-12-07,,,,, +2010-12-08,28.959999084472656,30.719999313354492,28.8799991607666,30.15999984741211,1450002.0 +2010-12-09,30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,0.0 +2010-12-12,29.68000030517578,30.079999923706055,29.68000030517578,30.0,455292.0 +2010-12-13,29.760000228881836,30.31999969482422,29.760000228881836,30.0,272908.0 +2010-12-14,29.920000076293945,30.079999923706055,29.84000015258789,30.0,129207.0 +2010-12-15,29.920000076293945,29.920000076293945,29.760000228881836,29.920000076293945,65772.0 +2010-12-16,,,,, +2010-12-19,30.079999923706055,30.31999969482422,30.0,30.079999923706055,92878.0 +2010-12-20,30.079999923706055,30.31999969482422,30.0,30.31999969482422,136442.0 +2010-12-21,30.31999969482422,30.559999465942383,30.31999969482422,30.479999542236328,192028.0 +2010-12-22,30.479999542236328,30.479999542236328,30.31999969482422,30.479999542236328,69141.0 +2010-12-23,30.479999542236328,30.479999542236328,30.479999542236328,30.479999542236328,0.0 +2010-12-26,30.399999618530273,30.639999389648438,30.31999969482422,30.639999389648438,114491.0 +2010-12-27,28.719999313354492,29.040000915527344,27.600000381469727,27.600000381469727,2629392.0 +2010-12-28,27.360000610351562,27.760000228881836,27.280000686645508,27.600000381469727,729806.0 +2010-12-29,27.600000381469727,27.600000381469727,27.280000686645508,27.360000610351562,525011.0 +2010-12-30,,,,, +2011-01-02,27.360000610351562,27.600000381469727,26.8799991607666,27.1200008392334,781815.0 +2011-01-03,27.1200008392334,27.1200008392334,26.8799991607666,27.040000915527344,391537.0 +2011-01-04,27.040000915527344,27.200000762939453,26.959999084472656,27.200000762939453,199102.0 +2011-01-05,27.200000762939453,27.200000762939453,26.799999237060547,26.959999084472656,1101403.0 +2011-01-06,26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0.0 +2011-01-09,26.959999084472656,26.959999084472656,26.719999313354492,26.799999237060547,513436.0 +2011-01-10,26.799999237060547,26.799999237060547,26.639999389648438,26.719999313354492,309373.0 +2011-01-11,26.799999237060547,26.799999237060547,26.399999618530273,26.719999313354492,781300.0 +2011-01-12,26.719999313354492,26.719999313354492,26.559999465942383,26.639999389648438,582323.0 +2011-01-13,,,,, +2011-01-16,26.719999313354492,26.959999084472656,26.719999313354492,26.959999084472656,546275.0 +2011-01-17,26.959999084472656,26.959999084472656,26.639999389648438,26.799999237060547,446513.0 +2011-01-18,26.719999313354492,26.799999237060547,26.719999313354492,26.799999237060547,267943.0 +2011-01-19,26.479999542236328,26.479999542236328,26.079999923706055,26.479999542236328,776356.0 +2011-01-20,,,,, +2011-01-23,26.719999313354492,27.040000915527344,26.719999313354492,26.799999237060547,385520.0 +2011-01-24,26.799999237060547,27.200000762939453,26.639999389648438,26.719999313354492,481970.0 +2011-01-25,26.799999237060547,26.799999237060547,26.479999542236328,26.639999389648438,327245.0 +2011-01-26,26.559999465942383,26.719999313354492,26.479999542236328,26.559999465942383,206611.0 +2011-01-27,,,,, +2011-01-30,24.0,24.8799991607666,24.0,24.479999542236328,439450.0 +2011-01-31,24.799999237060547,24.799999237060547,24.31999969482422,24.479999542236328,303506.0 +2011-02-01,24.399999618530273,24.719999313354492,24.399999618530273,24.559999465942383,356911.0 +2011-02-02,24.719999313354492,24.799999237060547,24.399999618530273,24.399999618530273,705902.0 +2011-02-03,,,,, +2011-02-06,24.799999237060547,25.040000915527344,24.719999313354492,25.040000915527344,369482.0 +2011-02-07,25.200000762939453,25.200000762939453,25.040000915527344,25.040000915527344,244116.0 +2011-02-08,25.040000915527344,25.040000915527344,24.639999389648438,24.8799991607666,283408.0 +2011-02-09,24.799999237060547,24.959999084472656,24.799999237060547,24.959999084472656,153893.0 +2011-02-10,,,,, +2011-02-13,24.959999084472656,25.040000915527344,24.959999084472656,24.959999084472656,98146.0 +2011-02-14,25.1200008392334,25.200000762939453,24.799999237060547,24.959999084472656,583416.0 +2011-02-15,24.959999084472656,25.040000915527344,24.8799991607666,24.959999084472656,237788.0 +2011-02-16,24.8799991607666,24.8799991607666,24.479999542236328,24.639999389648438,261096.0 +2011-02-17,24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0.0 +2011-02-20,25.1200008392334,25.280000686645508,24.799999237060547,24.959999084472656,721412.0 +2011-02-21,24.8799991607666,25.360000610351562,24.719999313354492,25.040000915527344,319185.0 +2011-02-22,24.799999237060547,25.040000915527344,24.719999313354492,24.959999084472656,265866.0 +2011-02-23,25.040000915527344,25.440000534057617,24.8799991607666,24.959999084472656,329503.0 +2011-02-24,24.959999084472656,24.959999084472656,24.959999084472656,24.959999084472656,0.0 +2011-02-27,25.040000915527344,25.040000915527344,24.0,24.079999923706055,313496.0 +2011-02-28,23.200000762939453,23.600000381469727,22.479999542236328,23.280000686645508,639266.0 +2011-03-01,23.600000381469727,23.600000381469727,20.959999084472656,21.040000915527344,455352.0 +2011-03-02,21.040000915527344,21.1200008392334,19.84000015258789,20.15999984741211,468698.0 +2011-03-03,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 +2011-03-06,21.68000030517578,21.760000228881836,21.200000762939453,21.68000030517578,263686.0 +2011-03-07,21.280000686645508,22.399999618530273,21.200000762939453,21.760000228881836,263750.0 +2011-03-08,21.920000076293945,22.959999084472656,21.920000076293945,22.8799991607666,289642.0 +2011-03-09,22.639999389648438,23.600000381469727,22.639999389648438,23.360000610351562,376683.0 +2011-03-10,,,,, +2011-03-13,24.639999389648438,25.200000762939453,23.68000030517578,24.0,1290172.0 +2011-03-14,23.760000228881836,24.15999984741211,23.520000457763672,23.920000076293945,270888.0 +2011-03-15,23.440000534057617,23.440000534057617,22.479999542236328,22.799999237060547,466617.0 +2011-03-16,22.719999313354492,23.040000915527344,22.639999389648438,22.799999237060547,427493.0 +2011-03-17,,,,, +2011-03-20,24.15999984741211,24.559999465942383,23.920000076293945,24.239999771118164,1192413.0 +2011-03-21,,,,, +2011-03-22,24.639999389648438,24.8799991607666,24.239999771118164,24.239999771118164,528333.0 +2011-03-23,24.399999618530273,24.399999618530273,23.920000076293945,24.31999969482422,356938.0 +2011-03-24,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0.0 +2011-03-27,24.639999389648438,25.200000762939453,24.639999389648438,25.040000915527344,615181.0 +2011-03-28,25.1200008392334,25.280000686645508,24.8799991607666,25.280000686645508,381562.0 +2011-03-29,25.200000762939453,25.200000762939453,24.799999237060547,25.200000762939453,238351.0 +2011-03-30,25.200000762939453,25.360000610351562,25.040000915527344,25.280000686645508,283896.0 +2011-03-31,,,,, +2011-04-03,25.360000610351562,25.360000610351562,25.040000915527344,25.200000762939453,258056.0 +2011-04-04,24.719999313354492,24.8799991607666,24.559999465942383,24.799999237060547,306887.0 +2011-04-05,24.799999237060547,25.1200008392334,24.639999389648438,25.040000915527344,461886.0 +2011-04-06,25.040000915527344,25.1200008392334,24.799999237060547,25.1200008392334,119961.0 +2011-04-07,,,,, +2011-04-10,25.1200008392334,25.1200008392334,25.1200008392334,25.1200008392334,0.0 +2011-04-11,25.84000015258789,26.559999465942383,25.84000015258789,26.399999618530273,381965.0 +2011-04-12,26.31999969482422,26.399999618530273,26.15999984741211,26.239999771118164,179491.0 +2011-04-13,26.399999618530273,26.8799991607666,26.239999771118164,26.719999313354492,828466.0 +2011-04-14,26.719999313354492,26.719999313354492,26.719999313354492,26.719999313354492,0.0 +2011-04-17,26.399999618530273,26.399999618530273,25.760000228881836,26.079999923706055,254315.0 +2011-04-18,28.639999389648438,28.639999389648438,28.639999389648438,28.639999389648438,1511916.0 +2011-04-19,30.799999237060547,30.799999237060547,29.920000076293945,30.479999542236328,3453990.0 +2011-04-20,30.239999771118164,31.360000610351562,30.239999771118164,31.200000762939453,1206137.0 +2011-04-21,,,,, +2011-04-24,31.440000534057617,32.08000183105469,31.360000610351562,31.760000228881836,612527.0 +2011-04-25,31.84000015258789,33.279998779296875,31.760000228881836,33.20000076293945,1227661.0 +2011-04-26,33.040000915527344,33.7599983215332,32.720001220703125,33.68000030517578,761703.0 +2011-04-27,34.0,34.400001525878906,33.439998626708984,33.52000045776367,673841.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,32.959999084472656,33.119998931884766,32.720001220703125,32.79999923706055,458477.0 +2011-05-03,32.560001373291016,32.720001220703125,32.47999954223633,32.63999938964844,267961.0 +2011-05-04,32.79999923706055,33.119998931884766,32.560001373291016,32.959999084472656,419462.0 +2011-05-05,32.959999084472656,32.959999084472656,32.959999084472656,32.959999084472656,0.0 +2011-05-08,32.79999923706055,33.20000076293945,32.47999954223633,33.040000915527344,463806.0 +2011-05-09,33.119998931884766,34.959999084472656,32.959999084472656,34.720001220703125,1565596.0 +2011-05-10,34.880001068115234,36.08000183105469,34.720001220703125,35.84000015258789,1691467.0 +2011-05-11,35.84000015258789,36.0,35.439998626708984,35.84000015258789,640780.0 +2011-05-12,,,,, +2011-05-15,35.7599983215332,36.08000183105469,35.36000061035156,35.439998626708984,934903.0 +2011-05-16,35.439998626708984,35.439998626708984,34.880001068115234,35.279998779296875,373742.0 +2011-05-17,35.279998779296875,36.560001373291016,35.040000915527344,35.84000015258789,808470.0 +2011-05-18,36.0,36.0,35.599998474121094,35.599998474121094,315991.0 +2011-05-19,,,,, +2011-05-22,35.84000015258789,37.040000915527344,35.84000015258789,36.47999954223633,1019385.0 +2011-05-23,36.08000183105469,36.08000183105469,35.52000045776367,35.52000045776367,907600.0 +2011-05-24,35.599998474121094,35.7599983215332,35.279998779296875,35.599998474121094,540667.0 +2011-05-25,35.52000045776367,36.15999984741211,35.119998931884766,35.7599983215332,1780865.0 +2011-05-26,,,,, +2011-05-29,35.84000015258789,35.84000015258789,35.36000061035156,35.439998626708984,520032.0 +2011-05-30,35.52000045776367,35.52000045776367,35.119998931884766,35.20000076293945,289127.0 +2011-05-31,35.20000076293945,35.279998779296875,34.880001068115234,35.040000915527344,402482.0 +2011-06-01,35.20000076293945,35.20000076293945,34.720001220703125,34.79999923706055,672897.0 +2011-06-02,,,,, +2011-06-05,34.31999969482422,34.560001373291016,34.0,34.560001373291016,477898.0 +2011-06-06,34.2400016784668,35.20000076293945,34.15999984741211,34.79999923706055,1153326.0 +2011-06-07,34.79999923706055,35.84000015258789,34.400001525878906,35.20000076293945,1024581.0 +2011-06-08,35.040000915527344,35.84000015258789,35.040000915527344,35.52000045776367,979410.0 +2011-06-09,,,,, +2011-06-12,35.68000030517578,36.2400016784668,35.52000045776367,36.0,756086.0 +2011-06-13,36.08000183105469,37.52000045776367,36.08000183105469,37.279998779296875,1776210.0 +2011-06-14,37.36000061035156,38.0,37.119998931884766,37.439998626708984,970515.0 +2011-06-15,37.68000030517578,37.68000030517578,37.040000915527344,37.20000076293945,634137.0 +2011-06-16,,,,, +2011-06-19,36.560001373291016,36.79999923706055,36.08000183105469,36.15999984741211,407342.0 +2011-06-20,36.400001525878906,36.400001525878906,35.36000061035156,35.84000015258789,888293.0 +2011-06-21,36.0,36.15999984741211,36.0,36.08000183105469,454237.0 +2011-06-22,36.15999984741211,36.31999969482422,36.08000183105469,36.2400016784668,337827.0 +2011-06-23,,,,, +2011-06-26,36.15999984741211,36.31999969482422,36.08000183105469,36.2400016784668,252237.0 +2011-06-27,36.15999984741211,36.2400016784668,35.91999816894531,35.91999816894531,338771.0 +2011-06-28,36.0,36.15999984741211,35.7599983215332,35.84000015258789,515830.0 +2011-06-29,36.15999984741211,36.400001525878906,35.84000015258789,36.15999984741211,713950.0 +2011-06-30,,,,, +2011-07-03,36.0,36.0,35.439998626708984,35.599998474121094,453991.0 +2011-07-04,35.52000045776367,36.0,35.36000061035156,35.52000045776367,343156.0 +2011-07-05,35.52000045776367,35.599998474121094,35.36000061035156,35.36000061035156,178547.0 +2011-07-06,35.439998626708984,35.439998626708984,34.959999084472656,35.279998779296875,432100.0 +2011-07-07,,,,, +2011-07-10,35.84000015258789,36.560001373291016,35.68000030517578,36.560001373291016,818028.0 +2011-07-11,36.47999954223633,37.119998931884766,36.400001525878906,37.040000915527344,1003512.0 +2011-07-12,36.47999954223633,36.63999938964844,36.0,36.31999969482422,595537.0 +2011-07-13,36.2400016784668,36.880001068115234,36.08000183105469,36.79999923706055,364261.0 +2011-07-14,,,,, +2011-07-17,37.52000045776367,37.52000045776367,36.720001220703125,37.20000076293945,415628.0 +2011-07-18,36.63999938964844,36.63999938964844,35.040000915527344,35.91999816894531,1007813.0 +2011-07-19,35.599998474121094,35.7599983215332,35.36000061035156,35.68000030517578,191895.0 +2011-07-20,35.68000030517578,35.7599983215332,35.439998626708984,35.599998474121094,146440.0 +2011-07-21,35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0.0 +2011-07-24,35.36000061035156,35.439998626708984,35.040000915527344,35.20000076293945,388256.0 +2011-07-25,35.040000915527344,35.040000915527344,34.400001525878906,34.47999954223633,375305.0 +2011-07-26,34.400001525878906,34.560001373291016,33.84000015258789,34.08000183105469,805050.0 +2011-07-27,34.08000183105469,34.2400016784668,33.599998474121094,34.2400016784668,546482.0 +2011-07-28,,,,, +2011-07-31,33.7599983215332,34.0,33.52000045776367,33.599998474121094,374600.0 +2011-08-01,33.7599983215332,34.15999984741211,33.52000045776367,34.08000183105469,369722.0 +2011-08-02,33.91999816894531,33.91999816894531,33.52000045776367,33.599998474121094,210103.0 +2011-08-03,33.20000076293945,33.439998626708984,33.040000915527344,33.439998626708984,142902.0 +2011-08-04,,,,, +2011-08-07,31.280000686645508,31.520000457763672,30.719999313354492,31.200000762939453,187276.0 +2011-08-08,31.280000686645508,31.280000686645508,30.799999237060547,31.040000915527344,319296.0 +2011-08-09,30.15999984741211,30.959999084472656,29.200000762939453,30.799999237060547,1129891.0 +2011-08-10,31.84000015258789,31.84000015258789,30.399999618530273,30.399999618530273,823063.0 +2011-08-11,,,,, +2011-08-14,31.1200008392334,31.200000762939453,30.799999237060547,30.8799991607666,393967.0 +2011-08-15,31.040000915527344,31.280000686645508,30.959999084472656,31.1200008392334,199536.0 +2011-08-16,31.200000762939453,31.280000686645508,30.8799991607666,31.040000915527344,200057.0 +2011-08-17,31.040000915527344,31.360000610351562,30.799999237060547,31.360000610351562,101587.0 +2011-08-18,,,,, +2011-08-21,30.399999618530273,30.479999542236328,30.399999618530273,30.479999542236328,123416.0 +2011-08-22,30.559999465942383,30.719999313354492,30.31999969482422,30.639999389648438,186272.0 +2011-08-23,30.559999465942383,31.360000610351562,30.479999542236328,31.1200008392334,306997.0 +2011-08-24,31.280000686645508,32.79999923706055,31.280000686645508,32.63999938964844,531003.0 +2011-08-25,,,,, +2011-08-28,32.63999938964844,32.63999938964844,32.63999938964844,32.63999938964844,0.0 +2011-09-01,32.63999938964844,32.63999938964844,32.63999938964844,32.63999938964844,0.0 +2011-09-04,32.63999938964844,33.36000061035156,32.63999938964844,33.20000076293945,341247.0 +2011-09-05,32.959999084472656,33.20000076293945,32.79999923706055,32.880001068115234,106143.0 +2011-09-06,32.79999923706055,33.119998931884766,32.720001220703125,32.79999923706055,161595.0 +2011-09-07,32.79999923706055,33.119998931884766,32.63999938964844,32.79999923706055,280920.0 +2011-09-08,,,,, +2011-09-11,32.959999084472656,32.959999084472656,32.720001220703125,32.79999923706055,118352.0 +2011-09-12,32.79999923706055,33.7599983215332,32.79999923706055,33.20000076293945,699447.0 +2011-09-13,33.68000030517578,34.0,33.599998474121094,33.599998474121094,195056.0 +2011-09-14,33.36000061035156,33.36000061035156,33.119998931884766,33.279998779296875,177047.0 +2011-09-15,,,,, +2011-09-18,33.599998474121094,33.599998474121094,33.279998779296875,33.36000061035156,108431.0 +2011-09-19,33.439998626708984,33.52000045776367,33.279998779296875,33.36000061035156,124431.0 +2011-09-20,33.36000061035156,33.7599983215332,33.36000061035156,33.68000030517578,130343.0 +2011-09-21,33.599998474121094,33.68000030517578,33.36000061035156,33.68000030517578,64216.0 +2011-09-22,33.68000030517578,33.68000030517578,33.68000030517578,33.68000030517578,0.0 +2011-09-25,33.439998626708984,33.599998474121094,32.959999084472656,33.119998931884766,195820.0 +2011-09-26,33.36000061035156,33.599998474121094,33.040000915527344,33.20000076293945,139706.0 +2011-09-27,33.36000061035156,33.599998474121094,33.20000076293945,33.439998626708984,88841.0 +2011-09-28,33.36000061035156,33.599998474121094,33.119998931884766,33.439998626708984,145085.0 +2011-09-29,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0 +2011-10-02,33.36000061035156,33.36000061035156,33.119998931884766,33.36000061035156,206016.0 +2011-10-03,33.279998779296875,33.279998779296875,32.720001220703125,32.79999923706055,291173.0 +2011-10-04,32.720001220703125,32.720001220703125,32.0,32.31999969482422,193212.0 +2011-10-05,32.2400016784668,32.400001525878906,32.08000183105469,32.2400016784668,81682.0 +2011-10-06,,,,, +2011-10-09,32.400001525878906,32.400001525878906,31.920000076293945,32.08000183105469,224912.0 +2011-10-10,32.15999984741211,32.31999969482422,32.15999984741211,32.2400016784668,107038.0 +2011-10-11,32.400001525878906,32.63999938964844,32.400001525878906,32.47999954223633,156427.0 +2011-10-12,32.47999954223633,32.880001068115234,32.400001525878906,32.880001068115234,188092.0 +2011-10-13,,,,, +2011-10-16,33.119998931884766,33.279998779296875,33.040000915527344,33.279998779296875,90477.0 +2011-10-17,33.91999816894531,33.91999816894531,33.439998626708984,33.439998626708984,857431.0 +2011-10-18,33.36000061035156,33.439998626708984,33.040000915527344,33.36000061035156,382612.0 +2011-10-19,33.439998626708984,34.0,33.36000061035156,33.84000015258789,471085.0 +2011-10-20,,,,, +2011-10-23,34.08000183105469,34.47999954223633,34.0,34.47999954223633,308621.0 +2011-10-24,34.400001525878906,34.47999954223633,34.2400016784668,34.31999969482422,150241.0 +2011-10-25,34.400001525878906,34.959999084472656,34.400001525878906,34.959999084472656,241783.0 +2011-10-26,34.880001068115234,34.959999084472656,34.560001373291016,34.720001220703125,313568.0 +2011-10-27,,,,, +2011-10-30,34.880001068115234,34.880001068115234,34.63999938964844,34.720001220703125,144985.0 +2011-10-31,34.63999938964844,34.79999923706055,34.560001373291016,34.560001373291016,113068.0 +2011-11-01,34.400001525878906,34.720001220703125,34.400001525878906,34.560001373291016,529611.0 +2011-11-02,34.560001373291016,34.79999923706055,34.47999954223633,34.720001220703125,364735.0 +2011-11-03,,,,, +2011-11-06,34.720001220703125,34.720001220703125,34.720001220703125,34.720001220703125,0.0 +2011-11-10,34.720001220703125,34.720001220703125,34.720001220703125,34.720001220703125,0.0 +2011-11-13,34.63999938964844,34.63999938964844,34.560001373291016,34.560001373291016,230018.0 +2011-11-14,34.560001373291016,34.63999938964844,34.400001525878906,34.47999954223633,156680.0 +2011-11-15,34.400001525878906,34.400001525878906,33.84000015258789,33.91999816894531,341553.0 +2011-11-16,33.7599983215332,33.7599983215332,33.439998626708984,33.7599983215332,239257.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,33.68000030517578,33.7599983215332,33.439998626708984,33.7599983215332,256332.0 +2011-11-22,33.7599983215332,34.0,33.439998626708984,33.439998626708984,135356.0 +2011-11-23,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0 +2011-11-24,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0 +2011-11-27,32.79999923706055,32.880001068115234,32.560001373291016,32.63999938964844,478815.0 +2011-11-28,32.720001220703125,32.880001068115234,32.63999938964844,32.79999923706055,197558.0 +2011-11-29,32.79999923706055,33.040000915527344,32.79999923706055,32.79999923706055,142975.0 +2011-11-30,32.79999923706055,33.68000030517578,32.63999938964844,33.52000045776367,205981.0 +2011-12-01,,,,, +2011-12-04,33.52000045776367,33.52000045776367,33.20000076293945,33.439998626708984,63672.0 +2011-12-05,33.52000045776367,33.599998474121094,33.439998626708984,33.599998474121094,463167.0 +2011-12-06,33.439998626708984,33.52000045776367,33.36000061035156,33.36000061035156,88845.0 +2011-12-07,33.36000061035156,33.599998474121094,33.36000061035156,33.52000045776367,303185.0 +2011-12-08,,,,, +2011-12-11,33.20000076293945,33.279998779296875,33.040000915527344,33.119998931884766,229125.0 +2011-12-12,33.040000915527344,33.119998931884766,32.880001068115234,33.119998931884766,93282.0 +2011-12-13,32.959999084472656,33.20000076293945,32.79999923706055,32.79999923706055,252710.0 +2011-12-14,32.959999084472656,33.279998779296875,32.880001068115234,33.279998779296875,169436.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,33.439998626708984,34.15999984741211,33.439998626708984,34.0,841320.0 +2011-12-20,34.0,34.63999938964844,33.7599983215332,34.63999938964844,568595.0 +2011-12-21,34.720001220703125,36.2400016784668,34.560001373291016,35.84000015258789,708788.0 +2011-12-22,35.84000015258789,35.84000015258789,35.84000015258789,35.84000015258789,0.0 +2011-12-25,36.0,36.0,35.36000061035156,35.439998626708984,289602.0 +2011-12-26,35.36000061035156,35.599998474121094,35.040000915527344,35.599998474121094,353430.0 +2011-12-27,35.52000045776367,35.68000030517578,35.20000076293945,35.439998626708984,375041.0 +2011-12-28,35.36000061035156,36.15999984741211,35.040000915527344,36.15999984741211,265388.0 +2011-12-29,,,,, +2012-01-01,35.91999816894531,36.0,35.599998474121094,35.599998474121094,111491.0 +2012-01-02,35.68000030517578,35.91999816894531,35.439998626708984,35.599998474121094,102206.0 +2012-01-03,35.7599983215332,35.91999816894531,35.439998626708984,35.68000030517578,145672.0 +2012-01-04,35.599998474121094,35.7599983215332,35.599998474121094,35.7599983215332,64952.0 +2012-01-05,,,,, +2012-01-08,37.36000061035156,37.84000015258789,37.20000076293945,37.36000061035156,453158.0 +2012-01-09,37.279998779296875,37.279998779296875,36.08000183105469,36.400001525878906,587076.0 +2012-01-10,36.2400016784668,36.400001525878906,36.08000183105469,36.2400016784668,272513.0 +2012-01-11,36.0,36.0,35.439998626708984,35.599998474121094,326107.0 +2012-01-12,,,,, +2012-01-15,35.599998474121094,35.84000015258789,35.119998931884766,35.52000045776367,315975.0 +2012-01-16,35.599998474121094,36.08000183105469,35.36000061035156,35.84000015258789,332713.0 +2012-01-17,35.84000015258789,35.84000015258789,35.36000061035156,35.599998474121094,172377.0 +2012-01-18,35.36000061035156,35.599998474121094,35.20000076293945,35.52000045776367,98467.0 +2012-01-19,,,,, +2012-01-22,36.2400016784668,36.959999084472656,36.2400016784668,36.560001373291016,624371.0 +2012-01-23,36.560001373291016,37.040000915527344,36.560001373291016,36.79999923706055,422213.0 +2012-01-24,36.79999923706055,36.959999084472656,36.560001373291016,36.720001220703125,498255.0 +2012-01-25,36.560001373291016,36.720001220703125,36.31999969482422,36.31999969482422,166037.0 +2012-01-26,,,,, +2012-01-29,36.31999969482422,36.31999969482422,36.31999969482422,36.31999969482422,0.0 +2012-01-30,36.880001068115234,37.36000061035156,36.63999938964844,36.79999923706055,418068.0 +2012-01-31,36.79999923706055,36.880001068115234,36.63999938964844,36.79999923706055,494170.0 +2012-02-01,36.880001068115234,36.880001068115234,36.31999969482422,36.720001220703125,692512.0 +2012-02-02,36.720001220703125,36.720001220703125,36.720001220703125,36.720001220703125,0.0 +2012-02-05,36.880001068115234,37.040000915527344,36.47999954223633,36.880001068115234,605845.0 +2012-02-06,36.880001068115234,36.880001068115234,36.400001525878906,36.560001373291016,800021.0 +2012-02-07,36.560001373291016,37.119998931884766,36.560001373291016,36.959999084472656,881162.0 +2012-02-08,36.79999923706055,38.15999984741211,36.720001220703125,37.84000015258789,769442.0 +2012-02-09,,,,, +2012-02-12,37.439998626708984,38.08000183105469,37.36000061035156,37.7599983215332,497873.0 +2012-02-13,37.84000015258789,38.400001525878906,37.84000015258789,37.91999816894531,771410.0 +2012-02-14,37.91999816894531,38.2400016784668,37.7599983215332,38.15999984741211,532410.0 +2012-02-15,38.15999984741211,38.2400016784668,38.0,38.08000183105469,343817.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,38.560001373291016,39.279998779296875,38.560001373291016,39.279998779296875,866121.0 +2012-02-21,39.279998779296875,42.0,39.279998779296875,40.400001525878906,1582660.0 +2012-02-22,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0 +2012-02-23,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0 +2012-02-26,41.0,41.20000076293945,40.20000076293945,40.79999923706055,1171906.0 +2012-02-27,40.79999923706055,43.20000076293945,40.79999923706055,42.79999923706055,1624251.0 +2012-02-28,42.79999923706055,43.20000076293945,41.400001525878906,42.599998474121094,1182463.0 +2012-02-29,42.79999923706055,43.20000076293945,42.0,43.20000076293945,312977.0 +2012-03-01,,,,, +2012-03-04,42.79999923706055,42.79999923706055,41.599998474121094,42.400001525878906,833907.0 +2012-03-05,42.20000076293945,43.20000076293945,41.79999923706055,43.0,436748.0 +2012-03-06,43.0,44.400001525878906,42.79999923706055,43.20000076293945,931277.0 +2012-03-07,42.400001525878906,45.400001525878906,42.400001525878906,45.20000076293945,600822.0 +2012-03-08,,,,, +2012-03-11,45.599998474121094,46.400001525878906,45.20000076293945,46.0,424597.0 +2012-03-12,46.20000076293945,46.599998474121094,45.599998474121094,46.0,325123.0 +2012-03-13,45.79999923706055,46.400001525878906,44.599998474121094,44.79999923706055,409365.0 +2012-03-14,45.20000076293945,45.599998474121094,45.0,45.20000076293945,236723.0 +2012-03-15,,,,, +2012-03-18,44.79999923706055,45.20000076293945,44.0,44.20000076293945,235546.0 +2012-03-19,44.20000076293945,44.599998474121094,43.0,44.0,629436.0 +2012-03-20,43.20000076293945,44.0,42.400001525878906,43.400001525878906,408263.0 +2012-03-21,43.20000076293945,44.0,43.0,43.20000076293945,217016.0 +2012-03-22,,,,, +2012-03-25,45.400001525878906,46.79999923706055,45.400001525878906,46.599998474121094,739561.0 +2012-03-26,46.79999923706055,47.0,45.599998474121094,46.0,431627.0 +2012-03-27,46.0,46.400001525878906,45.400001525878906,45.599998474121094,368166.0 +2012-03-28,45.599998474121094,46.0,45.400001525878906,46.0,121606.0 +2012-03-29,,,,, +2012-04-01,46.400001525878906,46.400001525878906,45.79999923706055,45.79999923706055,296291.0 +2012-04-02,44.599998474121094,45.20000076293945,44.20000076293945,45.0,304565.0 +2012-04-03,45.79999923706055,45.79999923706055,45.20000076293945,45.599998474121094,337628.0 +2012-04-04,45.400001525878906,45.599998474121094,45.0,45.0,138666.0 +2012-04-05,,,,, +2012-04-08,45.20000076293945,45.599998474121094,44.0,45.20000076293945,383278.0 +2012-04-09,44.20000076293945,44.79999923706055,44.0,44.79999923706055,183665.0 +2012-04-10,44.400001525878906,44.79999923706055,43.79999923706055,44.20000076293945,231098.0 +2012-04-11,44.0,44.0,43.0,44.0,345646.0 +2012-04-12,,,,, +2012-04-15,44.0,44.20000076293945,43.20000076293945,43.79999923706055,405230.0 +2012-04-16,43.400001525878906,43.79999923706055,42.400001525878906,43.599998474121094,261062.0 +2012-04-17,47.20000076293945,47.79999923706055,46.79999923706055,47.79999923706055,1059695.0 +2012-04-18,48.79999923706055,49.0,46.599998474121094,47.599998474121094,1775122.0 +2012-04-19,,,,, +2012-04-22,48.400001525878906,49.20000076293945,48.0,48.79999923706055,593628.0 +2012-04-23,49.0,49.0,47.79999923706055,48.0,578985.0 +2012-04-24,47.79999923706055,48.20000076293945,47.20000076293945,47.20000076293945,565162.0 +2012-04-25,47.20000076293945,48.0,47.0,47.599998474121094,434768.0 +2012-04-26,,,,, +2012-04-29,48.0,48.0,47.400001525878906,48.0,140153.0 +2012-04-30,48.20000076293945,48.20000076293945,47.20000076293945,47.79999923706055,204417.0 +2012-05-01,47.599998474121094,47.79999923706055,47.20000076293945,47.599998474121094,128036.0 +2012-05-02,47.599998474121094,48.0,47.20000076293945,47.400001525878906,152191.0 +2012-05-03,,,,, +2012-05-06,46.400001525878906,46.400001525878906,45.400001525878906,45.79999923706055,267826.0 +2012-05-07,45.400001525878906,45.79999923706055,44.599998474121094,45.79999923706055,378213.0 +2012-05-08,45.79999923706055,47.599998474121094,45.0,46.599998474121094,350517.0 +2012-05-09,46.400001525878906,46.599998474121094,45.400001525878906,46.0,165520.0 +2012-05-10,46.0,46.0,46.0,46.0,0.0 +2012-05-13,46.0,46.0,44.79999923706055,45.0,246386.0 +2012-05-14,44.79999923706055,45.0,44.400001525878906,44.79999923706055,219306.0 +2012-05-15,44.400001525878906,45.0,43.79999923706055,44.20000076293945,800613.0 +2012-05-16,43.79999923706055,45.400001525878906,43.20000076293945,45.20000076293945,651916.0 +2012-05-17,,,,, +2012-05-20,45.20000076293945,45.599998474121094,44.79999923706055,44.79999923706055,124948.0 +2012-05-21,45.0,45.599998474121094,44.400001525878906,45.20000076293945,311896.0 +2012-05-22,45.599998474121094,47.599998474121094,45.20000076293945,46.79999923706055,859110.0 +2012-05-23,46.400001525878906,47.20000076293945,45.79999923706055,46.400001525878906,181890.0 +2012-05-24,,,,, +2012-05-27,46.20000076293945,46.599998474121094,46.0,46.20000076293945,300548.0 +2012-05-28,46.400001525878906,49.599998474121094,46.400001525878906,49.400001525878906,912716.0 +2012-05-29,49.0,49.599998474121094,48.20000076293945,48.20000076293945,514927.0 +2012-05-30,48.400001525878906,48.400001525878906,46.599998474121094,47.599998474121094,757683.0 +2012-05-31,,,,, +2012-06-03,44.599998474121094,45.0,43.79999923706055,44.79999923706055,827548.0 +2012-06-04,43.599998474121094,44.599998474121094,43.20000076293945,44.599998474121094,831275.0 +2012-06-05,44.400001525878906,44.599998474121094,43.79999923706055,44.0,380693.0 +2012-06-06,44.20000076293945,45.20000076293945,42.79999923706055,43.79999923706055,686078.0 +2012-06-07,,,,, +2012-06-10,43.400001525878906,44.20000076293945,43.400001525878906,44.0,426426.0 +2012-06-11,44.400001525878906,44.79999923706055,44.20000076293945,44.400001525878906,657020.0 +2012-06-12,44.0,44.20000076293945,43.79999923706055,44.20000076293945,460742.0 +2012-06-13,44.20000076293945,44.79999923706055,44.0,44.20000076293945,378927.0 +2012-06-14,,,,, +2012-06-17,44.0,44.0,43.599998474121094,43.79999923706055,214450.0 +2012-06-18,44.20000076293945,44.400001525878906,43.79999923706055,44.0,459442.0 +2012-06-19,44.0,44.400001525878906,43.79999923706055,44.400001525878906,346588.0 +2012-06-20,44.599998474121094,44.79999923706055,44.0,44.0,287956.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,44.0,44.0,44.0,44.0,0.0 +2012-06-26,44.0,44.0,44.0,44.0,0.0 +2012-06-27,44.0,44.0,44.0,44.0,0.0 +2012-06-28,44.0,44.0,44.0,44.0,0.0 +2012-07-01,44.0,44.0,44.0,44.0,0.0 +2012-07-02,44.0,47.599998474121094,44.0,47.20000076293945,449261.0 +2012-07-03,47.20000076293945,48.79999923706055,47.0,48.0,715071.0 +2012-07-04,48.0,51.20000076293945,48.0,49.599998474121094,716508.0 +2012-07-05,,,,, +2012-07-08,50.400001525878906,51.20000076293945,49.400001525878906,49.400001525878906,209960.0 +2012-07-09,50.0,50.0,48.0,48.20000076293945,263237.0 +2012-07-10,48.20000076293945,49.0,48.0,48.79999923706055,359085.0 +2012-07-11,48.20000076293945,48.79999923706055,48.0,48.400001525878906,217277.0 +2012-07-12,,,,, +2012-07-15,49.0,49.0,48.0,48.599998474121094,160932.0 +2012-07-16,48.79999923706055,48.79999923706055,47.599998474121094,48.400001525878906,175441.0 +2012-07-17,48.0,48.400001525878906,46.400001525878906,48.400001525878906,354363.0 +2012-07-18,44.599998474121094,45.79999923706055,44.0,44.79999923706055,1726545.0 +2012-07-19,,,,, +2012-07-22,43.599998474121094,43.79999923706055,43.400001525878906,43.400001525878906,294840.0 +2012-07-23,43.599998474121094,43.599998474121094,43.0,43.0,166572.0 +2012-07-24,42.79999923706055,43.0,41.599998474121094,41.599998474121094,411808.0 +2012-07-25,42.20000076293945,42.20000076293945,41.599998474121094,41.599998474121094,410065.0 +2012-07-26,,,,, +2012-07-29,42.0,42.20000076293945,41.79999923706055,42.0,113007.0 +2012-07-30,42.20000076293945,43.400001525878906,41.79999923706055,43.0,206668.0 +2012-07-31,43.0,43.20000076293945,42.400001525878906,42.79999923706055,218176.0 +2012-08-01,42.79999923706055,43.0,42.400001525878906,42.599998474121094,229511.0 +2012-08-02,,,,, +2012-08-05,43.0,43.0,42.599998474121094,42.599998474121094,74797.0 +2012-08-06,42.79999923706055,43.20000076293945,42.599998474121094,42.79999923706055,123432.0 +2012-08-07,42.79999923706055,43.0,42.400001525878906,42.599998474121094,141121.0 +2012-08-08,42.599998474121094,42.599998474121094,42.0,42.20000076293945,137058.0 +2012-08-09,,,,, +2012-08-12,42.0,42.400001525878906,42.0,42.20000076293945,124995.0 +2012-08-13,42.0,42.400001525878906,42.0,42.20000076293945,118425.0 +2012-08-14,42.20000076293945,42.79999923706055,42.0,42.79999923706055,158367.0 +2012-08-15,42.79999923706055,43.400001525878906,41.20000076293945,41.79999923706055,672723.0 +2012-08-16,,,,, +2012-08-19,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0 +2012-08-23,41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0.0 +2012-08-26,42.20000076293945,42.20000076293945,41.79999923706055,42.0,190672.0 +2012-08-27,41.79999923706055,42.599998474121094,41.599998474121094,42.20000076293945,362445.0 +2012-08-28,42.0,43.599998474121094,42.0,42.79999923706055,640762.0 +2012-08-29,42.79999923706055,44.0,42.79999923706055,43.79999923706055,365982.0 +2012-08-30,,,,, +2012-09-02,43.79999923706055,43.79999923706055,43.0,43.20000076293945,133237.0 +2012-09-03,43.20000076293945,43.20000076293945,42.599998474121094,42.79999923706055,319152.0 +2012-09-04,42.79999923706055,42.79999923706055,42.20000076293945,42.599998474121094,186015.0 +2012-09-05,,,,, +2012-09-06,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0 +2012-09-09,42.599998474121094,42.599998474121094,42.20000076293945,42.20000076293945,144428.0 +2012-09-10,42.20000076293945,42.400001525878906,41.79999923706055,42.0,282261.0 +2012-09-11,42.0,42.400001525878906,42.0,42.20000076293945,118813.0 +2012-09-12,42.400001525878906,42.400001525878906,42.0,42.20000076293945,173096.0 +2012-09-13,,,,, +2012-09-16,42.20000076293945,42.400001525878906,42.0,42.20000076293945,107393.0 +2012-09-17,42.20000076293945,42.20000076293945,42.0,42.20000076293945,136152.0 +2012-09-18,42.0,42.20000076293945,41.79999923706055,42.0,133433.0 +2012-09-19,42.0,42.20000076293945,41.79999923706055,42.0,131065.0 +2012-09-20,,,,, +2012-09-24,41.400001525878906,41.400001525878906,40.79999923706055,41.20000076293945,212926.0 +2012-09-25,41.20000076293945,41.20000076293945,40.79999923706055,41.20000076293945,163200.0 +2012-09-26,41.20000076293945,41.20000076293945,40.400001525878906,40.79999923706055,101122.0 +2012-09-27,,,,, +2012-09-30,40.79999923706055,41.599998474121094,40.79999923706055,41.400001525878906,76032.0 +2012-10-01,41.400001525878906,41.400001525878906,41.0,41.20000076293945,88661.0 +2012-10-02,41.400001525878906,41.599998474121094,41.0,41.20000076293945,245520.0 +2012-10-03,41.20000076293945,41.20000076293945,41.0,41.20000076293945,69818.0 +2012-10-04,,,,, +2012-10-07,41.20000076293945,41.20000076293945,40.599998474121094,41.0,137823.0 +2012-10-08,40.599998474121094,40.599998474121094,40.20000076293945,40.599998474121094,245441.0 +2012-10-09,40.400001525878906,40.79999923706055,40.20000076293945,40.599998474121094,135886.0 +2012-10-10,40.599998474121094,40.599998474121094,40.0,40.0,213387.0 +2012-10-11,,,,, +2012-10-14,38.880001068115234,39.439998626708984,38.880001068115234,38.880001068115234,86225.0 +2012-10-15,39.040000915527344,39.439998626708984,38.959999084472656,39.36000061035156,111817.0 +2012-10-16,39.20000076293945,39.36000061035156,39.040000915527344,39.36000061035156,39740.0 +2012-10-17,39.20000076293945,39.84000015258789,39.20000076293945,39.7599983215332,48758.0 +2012-10-18,,,,, +2012-10-21,39.040000915527344,39.279998779296875,38.880001068115234,39.119998931884766,56323.0 +2012-10-22,38.959999084472656,39.119998931884766,38.959999084472656,39.119998931884766,8682.0 +2012-10-23,39.040000915527344,39.119998931884766,38.47999954223633,38.560001373291016,155312.0 +2012-10-24,38.47999954223633,38.720001220703125,38.31999969482422,38.400001525878906,203335.0 +2012-10-25,,,,, +2012-10-28,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0 +2012-11-01,38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0.0 +2012-11-04,38.15999984741211,38.31999969482422,38.15999984741211,38.2400016784668,73843.0 +2012-11-05,38.15999984741211,38.560001373291016,38.15999984741211,38.560001373291016,110062.0 +2012-11-06,38.560001373291016,39.040000915527344,38.560001373291016,39.040000915527344,140408.0 +2012-11-07,39.040000915527344,39.279998779296875,38.880001068115234,38.959999084472656,288697.0 +2012-11-08,,,,, +2012-11-11,38.560001373291016,38.560001373291016,38.0,38.08000183105469,190062.0 +2012-11-12,38.0,38.08000183105469,37.439998626708984,37.52000045776367,141137.0 +2012-11-13,37.68000030517578,37.68000030517578,36.79999923706055,36.79999923706055,140002.0 +2012-11-14,36.880001068115234,37.119998931884766,36.15999984741211,36.2400016784668,261352.0 +2012-11-15,,,,, +2012-11-18,36.2400016784668,36.31999969482422,36.0,36.08000183105469,84596.0 +2012-11-19,36.2400016784668,36.880001068115234,35.84000015258789,36.15999984741211,263928.0 +2012-11-20,36.15999984741211,36.400001525878906,35.84000015258789,36.2400016784668,144155.0 +2012-11-21,36.2400016784668,36.2400016784668,35.68000030517578,35.7599983215332,65770.0 +2012-11-22,,,,, +2012-11-25,36.0,36.0,35.20000076293945,35.20000076293945,84710.0 +2012-11-26,35.20000076293945,35.52000045776367,34.959999084472656,35.279998779296875,163280.0 +2012-11-27,35.279998779296875,35.439998626708984,34.959999084472656,35.119998931884766,158365.0 +2012-11-28,35.040000915527344,35.439998626708984,35.040000915527344,35.439998626708984,90400.0 +2012-11-29,,,,, +2012-12-02,35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0.0 +2012-12-03,37.36000061035156,37.91999816894531,37.20000076293945,37.84000015258789,129801.0 +2012-12-04,37.52000045776367,38.400001525878906,37.20000076293945,37.91999816894531,77797.0 +2012-12-05,38.31999969482422,38.400001525878906,37.84000015258789,38.08000183105469,106172.0 +2012-12-06,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0.0 +2012-12-09,38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0.0 +2012-12-10,39.20000076293945,40.400001525878906,39.20000076293945,39.52000045776367,142120.0 +2012-12-11,39.439998626708984,40.20000076293945,39.439998626708984,40.20000076293945,166826.0 +2012-12-12,40.20000076293945,40.79999923706055,39.599998474121094,40.20000076293945,98448.0 +2012-12-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0 +2012-12-16,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0 +2012-12-17,40.0,40.400001525878906,39.84000015258789,40.0,220891.0 +2012-12-18,40.0,40.0,39.599998474121094,39.91999816894531,193623.0 +2012-12-19,39.91999816894531,39.91999816894531,39.599998474121094,39.7599983215332,62203.0 +2012-12-20,39.7599983215332,39.7599983215332,39.7599983215332,39.7599983215332,0.0 +2012-12-23,39.7599983215332,39.7599983215332,39.7599983215332,39.7599983215332,0.0 +2012-12-24,39.84000015258789,40.400001525878906,39.439998626708984,40.20000076293945,418426.0 +2012-12-25,40.20000076293945,41.0,40.20000076293945,40.79999923706055,114975.0 +2012-12-26,40.79999923706055,40.79999923706055,40.20000076293945,40.599998474121094,20443.0 +2012-12-27,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0 +2012-12-30,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0 +2012-12-31,40.0,40.599998474121094,39.439998626708984,40.0,191225.0 +2013-01-01,40.0,40.599998474121094,40.0,40.400001525878906,251208.0 +2013-01-02,40.400001525878906,40.79999923706055,40.20000076293945,40.599998474121094,193463.0 +2013-01-03,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0 +2013-01-06,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0 +2013-01-07,41.0,41.400001525878906,40.79999923706055,41.0,86273.0 +2013-01-08,41.0,41.0,39.599998474121094,40.0,286288.0 +2013-01-09,40.0,40.400001525878906,39.84000015258789,40.20000076293945,281135.0 +2013-01-10,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0 +2013-01-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0 +2013-01-14,40.20000076293945,40.400001525878906,39.91999816894531,40.0,186627.0 +2013-01-15,40.0,40.0,39.68000030517578,39.7599983215332,40838.0 +2013-01-16,39.7599983215332,39.91999816894531,39.599998474121094,39.68000030517578,48807.0 +2013-01-17,39.68000030517578,39.68000030517578,39.68000030517578,39.68000030517578,0.0 +2013-01-20,39.68000030517578,39.68000030517578,39.68000030517578,39.68000030517578,0.0 +2013-01-21,39.040000915527344,39.040000915527344,38.08000183105469,38.560001373291016,212437.0 +2013-01-22,38.560001373291016,39.040000915527344,38.560001373291016,39.040000915527344,30588.0 +2013-01-23,38.720001220703125,38.79999923706055,38.15999984741211,38.63999938964844,239711.0 +2013-01-24,38.63999938964844,38.63999938964844,38.63999938964844,38.63999938964844,0.0 +2013-01-27,38.63999938964844,38.63999938964844,38.63999938964844,38.63999938964844,0.0 +2013-01-28,38.31999969482422,38.79999923706055,38.31999969482422,38.400001525878906,267895.0 +2013-01-29,38.47999954223633,38.47999954223633,38.2400016784668,38.400001525878906,133013.0 +2013-01-30,38.400001525878906,38.47999954223633,38.0,38.15999984741211,184991.0 +2013-01-31,38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0.0 +2013-02-03,38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0.0 +2013-02-04,38.08000183105469,38.400001525878906,38.0,38.08000183105469,168932.0 +2013-02-05,38.08000183105469,38.31999969482422,37.52000045776367,38.08000183105469,211185.0 +2013-02-06,38.08000183105469,38.15999984741211,37.52000045776367,37.7599983215332,237146.0 +2013-02-07,37.7599983215332,37.7599983215332,37.7599983215332,37.7599983215332,0.0 +2013-02-10,37.7599983215332,37.7599983215332,37.7599983215332,37.7599983215332,0.0 +2013-02-11,37.84000015258789,38.400001525878906,37.84000015258789,38.400001525878906,313481.0 +2013-02-12,38.63999938964844,39.040000915527344,38.63999938964844,38.959999084472656,343936.0 +2013-02-13,39.040000915527344,39.20000076293945,38.880001068115234,39.20000076293945,335956.0 +2013-02-14,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2013-02-17,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0.0 +2013-02-18,40.79999923706055,42.0,40.599998474121094,41.20000076293945,1094143.0 +2013-02-19,41.20000076293945,41.20000076293945,40.400001525878906,41.0,202167.0 +2013-02-20,41.20000076293945,41.599998474121094,40.79999923706055,41.400001525878906,580662.0 +2013-02-21,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2013-02-24,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2013-02-25,41.599998474121094,43.79999923706055,41.599998474121094,43.599998474121094,838471.0 +2013-02-26,43.0,43.599998474121094,42.79999923706055,43.400001525878906,262480.0 +2013-02-27,43.599998474121094,43.79999923706055,42.599998474121094,42.79999923706055,198342.0 +2013-02-28,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2013-03-03,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2013-03-04,43.400001525878906,44.0,42.79999923706055,43.0,347955.0 +2013-03-05,43.20000076293945,43.599998474121094,43.0,43.0,85392.0 +2013-03-06,43.400001525878906,43.400001525878906,43.0,43.400001525878906,181991.0 +2013-03-07,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2013-03-10,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2013-03-11,43.20000076293945,43.400001525878906,42.599998474121094,43.0,245575.0 +2013-03-12,42.599998474121094,42.79999923706055,41.79999923706055,42.0,310992.0 +2013-03-13,42.20000076293945,43.20000076293945,41.599998474121094,42.20000076293945,379133.0 +2013-03-14,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2013-03-17,43.0,44.599998474121094,43.0,44.599998474121094,431635.0 +2013-03-18,44.400001525878906,44.400001525878906,43.400001525878906,43.79999923706055,194531.0 +2013-03-19,43.79999923706055,44.20000076293945,43.400001525878906,44.20000076293945,130563.0 +2013-03-20,44.20000076293945,46.400001525878906,44.0,46.20000076293945,725037.0 +2013-03-21,,,,, +2013-03-24,46.79999923706055,46.79999923706055,46.20000076293945,46.599998474121094,303995.0 +2013-03-25,46.400001525878906,46.400001525878906,46.0,46.400001525878906,115165.0 +2013-03-26,46.20000076293945,46.400001525878906,45.599998474121094,46.20000076293945,120272.0 +2013-03-27,46.0,46.20000076293945,45.599998474121094,46.0,110398.0 +2013-03-28,,,,, +2013-03-31,45.400001525878906,45.599998474121094,44.599998474121094,45.20000076293945,224016.0 +2013-04-01,44.79999923706055,45.400001525878906,44.400001525878906,45.400001525878906,258271.0 +2013-04-02,43.400001525878906,43.79999923706055,43.20000076293945,43.79999923706055,185132.0 +2013-04-03,43.400001525878906,44.79999923706055,43.400001525878906,44.79999923706055,150948.0 +2013-04-04,,,,, +2013-04-07,43.599998474121094,44.0,43.20000076293945,43.79999923706055,93453.0 +2013-04-08,44.0,44.20000076293945,43.20000076293945,44.20000076293945,188658.0 +2013-04-09,44.400001525878906,44.79999923706055,44.0,44.400001525878906,99517.0 +2013-04-10,44.400001525878906,45.79999923706055,44.20000076293945,45.79999923706055,260463.0 +2013-04-11,,,,, +2013-04-14,45.599998474121094,45.599998474121094,44.79999923706055,45.0,201598.0 +2013-04-15,44.79999923706055,44.79999923706055,44.20000076293945,44.599998474121094,79425.0 +2013-04-16,45.400001525878906,47.599998474121094,45.400001525878906,47.0,1006896.0 +2013-04-17,46.79999923706055,49.400001525878906,46.20000076293945,48.79999923706055,755818.0 +2013-04-18,,,,, +2013-04-21,49.20000076293945,49.599998474121094,48.599998474121094,48.79999923706055,265240.0 +2013-04-22,48.79999923706055,49.599998474121094,48.400001525878906,49.400001525878906,229942.0 +2013-04-23,49.400001525878906,49.599998474121094,48.79999923706055,49.400001525878906,143403.0 +2013-04-24,49.599998474121094,51.400001525878906,49.400001525878906,51.20000076293945,600946.0 +2013-04-25,,,,, +2013-04-28,52.599998474121094,52.79999923706055,51.599998474121094,51.79999923706055,245217.0 +2013-04-29,51.599998474121094,52.20000076293945,51.0,51.79999923706055,290140.0 +2013-04-30,51.79999923706055,54.0,51.599998474121094,53.400001525878906,414098.0 +2013-05-01,53.20000076293945,53.79999923706055,52.79999923706055,52.79999923706055,457018.0 +2013-05-02,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2013-05-05,53.400001525878906,54.0,53.20000076293945,53.599998474121094,239863.0 +2013-05-06,53.599998474121094,53.79999923706055,53.0,53.400001525878906,256051.0 +2013-05-07,53.20000076293945,53.20000076293945,52.0,53.0,487332.0 +2013-05-08,53.0,54.0,52.79999923706055,53.79999923706055,179140.0 +2013-05-09,,,,, +2013-05-12,54.400001525878906,54.599998474121094,54.0,54.20000076293945,236490.0 +2013-05-13,54.0,54.0,53.0,53.599998474121094,167831.0 +2013-05-14,53.400001525878906,54.0,53.0,54.0,332775.0 +2013-05-15,53.79999923706055,54.0,53.20000076293945,54.0,256726.0 +2013-05-16,,,,, +2013-05-19,55.79999923706055,58.0,55.400001525878906,57.0,505438.0 +2013-05-20,57.0,58.0,56.79999923706055,57.20000076293945,147350.0 +2013-05-21,57.20000076293945,57.20000076293945,56.400001525878906,56.79999923706055,89517.0 +2013-05-22,56.79999923706055,56.79999923706055,56.0,56.400001525878906,78418.0 +2013-05-23,,,,, +2013-05-26,55.400001525878906,55.79999923706055,55.0,55.400001525878906,176601.0 +2013-05-27,55.400001525878906,55.79999923706055,55.20000076293945,55.20000076293945,122992.0 +2013-05-28,55.400001525878906,55.599998474121094,54.400001525878906,54.79999923706055,416610.0 +2013-05-29,54.79999923706055,55.20000076293945,54.400001525878906,54.400001525878906,262961.0 +2013-05-30,,,,, +2013-06-02,56.20000076293945,56.79999923706055,56.0,56.400001525878906,157231.0 +2013-06-03,56.0,56.79999923706055,55.599998474121094,56.400001525878906,224013.0 +2013-06-04,56.20000076293945,56.400001525878906,55.599998474121094,56.400001525878906,353187.0 +2013-06-05,55.79999923706055,57.400001525878906,55.599998474121094,56.79999923706055,264036.0 +2013-06-06,,,,, +2013-06-09,56.400001525878906,56.599998474121094,55.400001525878906,56.599998474121094,166153.0 +2013-06-10,56.400001525878906,56.400001525878906,55.599998474121094,56.0,197876.0 +2013-06-11,55.599998474121094,55.599998474121094,54.79999923706055,55.20000076293945,173946.0 +2013-06-12,54.79999923706055,55.0,54.400001525878906,54.79999923706055,78211.0 +2013-06-13,,,,, +2013-06-16,52.0,53.0,51.20000076293945,51.400001525878906,740635.0 +2013-06-17,51.599998474121094,53.599998474121094,51.599998474121094,53.599998474121094,263553.0 +2013-06-18,53.79999923706055,54.599998474121094,53.599998474121094,54.400001525878906,154282.0 +2013-06-19,54.0,54.79999923706055,53.79999923706055,54.79999923706055,159340.0 +2013-06-20,,,,, +2013-06-23,54.599998474121094,55.20000076293945,54.400001525878906,55.20000076293945,165295.0 +2013-06-24,55.400001525878906,55.400001525878906,54.599998474121094,55.0,181992.0 +2013-06-25,55.0,55.599998474121094,54.599998474121094,55.400001525878906,312277.0 +2013-06-26,55.0,55.599998474121094,54.79999923706055,55.20000076293945,93646.0 +2013-06-27,69.0,69.0,69.0,69.0,0.0 +2013-06-30,55.0,55.0,54.20000076293945,54.20000076293945,152610.0 +2013-07-01,54.0,54.599998474121094,53.79999923706055,54.599998474121094,205898.0 +2013-07-02,54.400001525878906,55.0,53.599998474121094,54.400001525878906,374663.0 +2013-07-03,54.400001525878906,54.400001525878906,54.0,54.400001525878906,76555.0 +2013-07-04,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0 +2013-07-07,55.20000076293945,57.79999923706055,55.20000076293945,57.20000076293945,539338.0 +2013-07-08,56.79999923706055,57.79999923706055,56.79999923706055,57.599998474121094,226367.0 +2013-07-09,57.599998474121094,57.79999923706055,56.400001525878906,56.400001525878906,126576.0 +2013-07-10,56.400001525878906,56.400001525878906,55.400001525878906,55.400001525878906,123452.0 +2013-07-11,,,,, +2013-07-14,55.20000076293945,56.0,55.0,55.20000076293945,256308.0 +2013-07-15,55.20000076293945,55.599998474121094,55.0,55.20000076293945,85753.0 +2013-07-16,55.20000076293945,55.79999923706055,55.0,55.20000076293945,185872.0 +2013-07-17,54.79999923706055,54.79999923706055,53.400001525878906,53.599998474121094,872793.0 +2013-07-18,,,,, +2013-07-21,52.79999923706055,53.79999923706055,52.599998474121094,53.599998474121094,331492.0 +2013-07-22,52.79999923706055,53.400001525878906,52.79999923706055,53.400001525878906,154767.0 +2013-07-23,53.20000076293945,53.599998474121094,53.20000076293945,53.20000076293945,136888.0 +2013-07-24,53.400001525878906,53.599998474121094,53.0,53.20000076293945,92525.0 +2013-07-25,53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0.0 +2013-07-28,55.400001525878906,57.0,55.0,56.400001525878906,1905926.0 +2013-07-29,56.400001525878906,57.0,55.599998474121094,56.0,1037566.0 +2013-07-30,56.0,56.400001525878906,55.20000076293945,56.400001525878906,782527.0 +2013-07-31,56.400001525878906,59.0,56.0,57.599998474121094,2064823.0 +2013-08-01,58.0,59.20000076293945,57.79999923706055,58.400001525878906,927783.0 +2013-08-04,58.599998474121094,58.79999923706055,58.0,58.400001525878906,546588.0 +2013-08-05,58.400001525878906,58.599998474121094,56.79999923706055,57.400001525878906,815932.0 +2013-08-11,57.400001525878906,57.400001525878906,57.400001525878906,57.400001525878906,0.0 +2013-08-13,57.400001525878906,58.79999923706055,57.20000076293945,58.20000076293945,614400.0 +2013-08-14,58.400001525878906,58.599998474121094,57.79999923706055,58.0,584636.0 +2013-08-15,58.0,58.400001525878906,57.79999923706055,58.20000076293945,299038.0 +2013-08-18,,,,, +2013-08-19,57.79999923706055,58.599998474121094,57.400001525878906,58.20000076293945,1435005.0 +2013-08-20,57.79999923706055,58.400001525878906,57.79999923706055,58.0,532896.0 +2013-08-21,58.0,59.400001525878906,58.0,58.79999923706055,748548.0 +2013-08-22,59.0,61.0,59.0,59.79999923706055,856962.0 +2013-08-25,59.79999923706055,59.79999923706055,58.0,58.400001525878906,721576.0 +2013-08-26,58.400001525878906,59.400001525878906,57.599998474121094,58.79999923706055,924012.0 +2013-08-27,58.20000076293945,58.20000076293945,55.400001525878906,56.400001525878906,1079770.0 +2013-08-28,54.79999923706055,56.79999923706055,53.79999923706055,56.20000076293945,972516.0 +2013-08-29,56.599998474121094,57.20000076293945,55.79999923706055,57.0,612927.0 +2013-09-01,57.599998474121094,58.0,57.20000076293945,57.599998474121094,493133.0 +2013-09-02,57.599998474121094,58.400001525878906,57.599998474121094,58.20000076293945,509415.0 +2013-09-03,58.400001525878906,59.400001525878906,58.0,58.20000076293945,908723.0 +2013-09-04,58.0,58.20000076293945,57.0,57.0,467655.0 +2013-09-05,56.79999923706055,57.400001525878906,55.20000076293945,56.0,559967.0 +2013-09-08,56.79999923706055,56.79999923706055,55.79999923706055,55.79999923706055,666503.0 +2013-09-09,55.79999923706055,56.400001525878906,55.400001525878906,56.400001525878906,275233.0 +2013-09-10,57.400001525878906,58.599998474121094,57.400001525878906,58.400001525878906,484115.0 +2013-09-11,58.400001525878906,59.20000076293945,58.20000076293945,59.0,335731.0 +2013-09-12,58.79999923706055,59.79999923706055,58.599998474121094,59.400001525878906,262490.0 +2013-09-15,59.79999923706055,60.400001525878906,59.400001525878906,59.599998474121094,275991.0 +2013-09-16,59.599998474121094,59.599998474121094,59.0,59.20000076293945,414020.0 +2013-09-17,59.20000076293945,59.20000076293945,58.0,58.20000076293945,282441.0 +2013-09-18,58.400001525878906,58.599998474121094,58.0,58.20000076293945,185100.0 +2013-09-19,58.599998474121094,58.79999923706055,57.79999923706055,58.0,316415.0 +2013-09-24,58.20000076293945,58.400001525878906,57.20000076293945,57.20000076293945,511358.0 +2013-09-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0 +2013-09-26,57.599998474121094,58.0,57.0,57.0,395305.0 +2013-09-29,56.79999923706055,56.79999923706055,56.0,56.400001525878906,413267.0 +2013-09-30,56.400001525878906,56.599998474121094,55.599998474121094,55.79999923706055,370707.0 +2013-10-01,55.79999923706055,57.0,55.599998474121094,56.79999923706055,813965.0 +2013-10-02,56.79999923706055,57.0,56.400001525878906,57.0,331727.0 +2013-10-03,56.79999923706055,58.0,56.599998474121094,57.79999923706055,774152.0 +2013-10-06,58.0,58.599998474121094,56.400001525878906,58.400001525878906,709341.0 +2013-10-07,57.79999923706055,57.79999923706055,56.599998474121094,56.79999923706055,507400.0 +2013-10-08,56.79999923706055,57.0,55.79999923706055,56.79999923706055,493570.0 +2013-10-09,56.79999923706055,57.79999923706055,56.400001525878906,57.0,367773.0 +2013-10-10,57.20000076293945,57.400001525878906,56.20000076293945,56.599998474121094,301097.0 +2013-10-13,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0 +2013-10-20,57.599998474121094,57.79999923706055,57.0,57.599998474121094,350635.0 +2013-10-21,57.79999923706055,57.79999923706055,57.0,57.0,207276.0 +2013-10-22,57.20000076293945,57.79999923706055,56.79999923706055,56.79999923706055,844796.0 +2013-10-23,57.0,57.599998474121094,56.79999923706055,57.0,460406.0 +2013-10-24,57.0,57.20000076293945,56.79999923706055,57.20000076293945,322248.0 +2013-10-27,57.0,57.20000076293945,56.79999923706055,57.20000076293945,299233.0 +2013-10-28,54.20000076293945,55.400001525878906,53.400001525878906,55.0,2176511.0 +2013-10-29,55.0,55.20000076293945,53.79999923706055,54.20000076293945,863243.0 +2013-10-30,54.400001525878906,55.0,53.79999923706055,54.20000076293945,652505.0 +2013-10-31,54.20000076293945,54.79999923706055,53.79999923706055,54.79999923706055,584867.0 +2013-11-03,55.0,55.0,53.79999923706055,53.79999923706055,384561.0 +2013-11-04,54.0,54.0,53.400001525878906,53.79999923706055,408820.0 +2013-11-05,53.79999923706055,54.0,53.400001525878906,53.79999923706055,513130.0 +2013-11-06,53.599998474121094,54.0,53.0,53.400001525878906,971610.0 +2013-11-07,53.400001525878906,54.400001525878906,53.400001525878906,54.20000076293945,785173.0 +2013-11-10,54.400001525878906,54.599998474121094,54.0,54.400001525878906,711193.0 +2013-11-11,54.400001525878906,54.400001525878906,54.0,54.20000076293945,393347.0 +2013-11-12,54.20000076293945,54.79999923706055,53.79999923706055,54.20000076293945,1217775.0 +2013-11-13,54.20000076293945,54.400001525878906,53.400001525878906,54.0,882720.0 +2013-11-14,53.79999923706055,54.0,53.400001525878906,53.79999923706055,295243.0 +2013-11-17,53.79999923706055,54.79999923706055,53.599998474121094,54.400001525878906,852998.0 +2013-11-18,54.599998474121094,56.400001525878906,54.599998474121094,55.599998474121094,2109816.0 +2013-11-19,55.400001525878906,55.599998474121094,54.0,54.400001525878906,1164695.0 +2013-11-20,54.400001525878906,54.79999923706055,54.0,54.20000076293945,524765.0 +2013-11-21,54.0,54.0,53.400001525878906,53.599998474121094,790291.0 +2013-11-24,53.79999923706055,54.0,53.400001525878906,53.599998474121094,850696.0 +2013-11-25,53.599998474121094,53.599998474121094,52.79999923706055,53.0,585857.0 +2013-11-26,52.79999923706055,53.20000076293945,51.79999923706055,51.79999923706055,656941.0 +2013-11-27,51.79999923706055,51.79999923706055,51.20000076293945,51.599998474121094,743790.0 +2013-11-28,51.79999923706055,51.79999923706055,51.400001525878906,51.400001525878906,243808.0 +2013-12-01,51.400001525878906,52.0,51.20000076293945,51.400001525878906,447498.0 +2013-12-02,51.400001525878906,51.400001525878906,50.400001525878906,50.79999923706055,550510.0 +2013-12-03,50.79999923706055,51.0,49.0,49.400001525878906,846181.0 +2013-12-04,49.400001525878906,50.0,49.20000076293945,49.79999923706055,362782.0 +2013-12-05,50.20000076293945,50.599998474121094,49.79999923706055,50.599998474121094,344543.0 +2013-12-08,50.599998474121094,50.79999923706055,50.400001525878906,50.599998474121094,169321.0 +2013-12-09,50.599998474121094,52.20000076293945,50.400001525878906,51.79999923706055,915522.0 +2013-12-10,52.0,52.79999923706055,51.79999923706055,51.79999923706055,578482.0 +2013-12-11,51.79999923706055,52.400001525878906,51.599998474121094,51.79999923706055,404958.0 +2013-12-12,51.599998474121094,52.0,51.599998474121094,51.79999923706055,167943.0 +2013-12-15,52.0,52.0,51.0,51.20000076293945,492611.0 +2013-12-16,51.20000076293945,51.20000076293945,50.400001525878906,50.79999923706055,221372.0 +2013-12-17,50.599998474121094,51.0,49.79999923706055,50.20000076293945,379143.0 +2013-12-18,50.400001525878906,51.0,50.20000076293945,50.400001525878906,239848.0 +2013-12-19,50.79999923706055,51.0,50.20000076293945,50.400001525878906,273497.0 +2013-12-22,50.400001525878906,51.0,50.20000076293945,50.400001525878906,234147.0 +2013-12-23,50.400001525878906,51.0,50.400001525878906,50.79999923706055,278257.0 +2013-12-24,50.79999923706055,51.0,50.400001525878906,50.599998474121094,129800.0 +2013-12-25,50.400001525878906,50.599998474121094,49.79999923706055,50.20000076293945,255185.0 +2013-12-26,50.0,50.20000076293945,49.79999923706055,50.0,174233.0 +2013-12-29,50.0,50.0,49.400001525878906,49.79999923706055,265613.0 +2013-12-30,49.599998474121094,51.0,49.599998474121094,50.79999923706055,403306.0 +2013-12-31,51.0,51.599998474121094,50.79999923706055,51.400001525878906,235776.0 +2014-01-01,51.400001525878906,52.20000076293945,51.400001525878906,51.79999923706055,436781.0 +2014-01-02,51.599998474121094,52.20000076293945,51.400001525878906,52.20000076293945,233007.0 +2014-01-05,52.20000076293945,52.400001525878906,51.599998474121094,51.79999923706055,252546.0 +2014-01-06,51.79999923706055,52.599998474121094,51.400001525878906,52.400001525878906,482446.0 +2014-01-07,52.20000076293945,52.599998474121094,52.20000076293945,52.599998474121094,122035.0 +2014-01-08,52.400001525878906,52.400001525878906,51.79999923706055,52.400001525878906,273036.0 +2014-01-09,52.0,52.599998474121094,52.0,52.599998474121094,185555.0 +2014-01-12,53.400001525878906,54.79999923706055,53.20000076293945,54.400001525878906,1154367.0 +2014-01-13,52.599998474121094,52.79999923706055,51.79999923706055,52.0,1301547.0 +2014-01-14,52.0,52.0,52.0,52.0,0.0 +2014-01-15,53.20000076293945,54.0,53.0,53.400001525878906,487462.0 +2014-01-16,53.20000076293945,53.599998474121094,53.0,53.20000076293945,176605.0 +2014-01-19,53.20000076293945,53.20000076293945,52.400001525878906,52.79999923706055,308110.0 +2014-01-20,52.599998474121094,52.79999923706055,52.400001525878906,52.79999923706055,93755.0 +2014-01-21,52.20000076293945,53.79999923706055,52.20000076293945,53.599998474121094,473750.0 +2014-01-22,53.599998474121094,55.20000076293945,53.400001525878906,55.20000076293945,749487.0 +2014-01-23,55.0,55.400001525878906,54.79999923706055,55.20000076293945,599336.0 +2014-01-26,54.599998474121094,55.20000076293945,54.20000076293945,55.20000076293945,492008.0 +2014-01-27,55.20000076293945,55.20000076293945,54.79999923706055,55.0,291151.0 +2014-01-28,54.79999923706055,55.20000076293945,54.599998474121094,54.79999923706055,172157.0 +2014-01-29,54.599998474121094,55.20000076293945,54.599998474121094,55.0,239500.0 +2014-01-30,54.79999923706055,55.0,54.400001525878906,54.79999923706055,187607.0 +2014-02-02,54.599998474121094,55.0,54.20000076293945,54.400001525878906,626206.0 +2014-02-03,54.20000076293945,54.79999923706055,54.0,54.20000076293945,612553.0 +2014-02-04,54.20000076293945,54.79999923706055,53.20000076293945,54.400001525878906,698830.0 +2014-02-05,54.400001525878906,54.599998474121094,54.20000076293945,54.599998474121094,239292.0 +2014-02-06,54.400001525878906,55.599998474121094,54.400001525878906,55.599998474121094,409187.0 +2014-02-09,55.79999923706055,56.0,55.400001525878906,55.599998474121094,335327.0 +2014-02-10,55.79999923706055,56.599998474121094,55.599998474121094,56.0,371690.0 +2014-02-11,56.0,56.599998474121094,56.0,56.599998474121094,471058.0 +2014-02-12,56.599998474121094,58.20000076293945,56.400001525878906,58.20000076293945,628236.0 +2014-02-13,58.20000076293945,58.20000076293945,57.400001525878906,57.400001525878906,199257.0 +2014-02-16,57.599998474121094,57.599998474121094,57.20000076293945,57.400001525878906,101828.0 +2014-02-17,57.0,57.20000076293945,56.599998474121094,57.0,190012.0 +2014-02-18,57.0,57.400001525878906,56.79999923706055,57.0,143911.0 +2014-02-19,57.0,57.20000076293945,56.400001525878906,56.599998474121094,220646.0 +2014-02-20,56.400001525878906,56.79999923706055,56.0,56.20000076293945,330538.0 +2014-02-23,56.20000076293945,56.79999923706055,55.599998474121094,56.0,286603.0 +2014-02-24,56.20000076293945,56.20000076293945,55.400001525878906,55.79999923706055,262687.0 +2014-02-25,55.79999923706055,56.400001525878906,55.599998474121094,56.400001525878906,206647.0 +2014-02-26,56.400001525878906,56.79999923706055,56.0,56.79999923706055,205223.0 +2014-02-27,56.599998474121094,57.0,56.20000076293945,57.0,162125.0 +2014-03-02,56.79999923706055,57.20000076293945,56.0,56.599998474121094,203095.0 +2014-03-03,56.79999923706055,56.79999923706055,56.0,56.0,192822.0 +2014-03-04,56.20000076293945,57.79999923706055,56.0,56.79999923706055,379780.0 +2014-03-05,56.79999923706055,57.400001525878906,56.400001525878906,56.599998474121094,248067.0 +2014-03-06,56.79999923706055,57.0,56.400001525878906,56.79999923706055,317802.0 +2014-03-09,56.599998474121094,57.20000076293945,56.599998474121094,56.79999923706055,418898.0 +2014-03-10,57.0,58.20000076293945,56.599998474121094,57.599998474121094,1743003.0 +2014-03-11,58.0,58.599998474121094,57.79999923706055,58.20000076293945,558253.0 +2014-03-12,58.20000076293945,58.400001525878906,57.400001525878906,58.20000076293945,434975.0 +2014-03-13,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2014-03-16,58.79999923706055,59.599998474121094,58.79999923706055,59.599998474121094,399687.0 +2014-03-17,59.400001525878906,60.0,59.20000076293945,59.79999923706055,444297.0 +2014-03-18,60.0,60.20000076293945,59.400001525878906,59.79999923706055,686340.0 +2014-03-19,59.599998474121094,62.0,59.20000076293945,62.0,1321722.0 +2014-03-20,62.0,65.0,61.599998474121094,63.599998474121094,2177086.0 +2014-03-23,63.79999923706055,64.80000305175781,63.599998474121094,63.79999923706055,678706.0 +2014-03-24,63.79999923706055,66.0,63.599998474121094,64.4000015258789,632000.0 +2014-03-25,64.5999984741211,65.19999694824219,64.19999694824219,64.80000305175781,236268.0 +2014-03-26,64.4000015258789,65.5999984741211,64.4000015258789,65.5999984741211,484785.0 +2014-03-27,65.19999694824219,66.0,64.80000305175781,65.4000015258789,486318.0 +2014-03-30,65.4000015258789,66.4000015258789,65.4000015258789,66.0,589928.0 +2014-03-31,66.0,66.0,65.4000015258789,65.80000305175781,423115.0 +2014-04-01,65.80000305175781,67.19999694824219,64.0,64.0,1262886.0 +2014-04-02,63.0,65.5,63.0,63.5,512980.0 +2014-04-03,63.75,64.75,63.5,64.75,418437.0 +2014-04-06,65.0,68.0,65.0,67.25,764091.0 +2014-04-07,67.25,71.5,66.25,68.25,1218146.0 +2014-04-08,69.0,69.75,67.75,68.5,439767.0 +2014-04-09,68.25,69.75,68.0,69.25,339413.0 +2014-04-10,68.5,70.5,68.5,69.25,772073.0 +2014-04-13,68.5,70.0,68.5,69.0,554390.0 +2014-04-14,68.5,69.0,66.25,68.5,989239.0 +2014-04-15,68.5,69.5,66.5,68.0,288369.0 +2014-04-16,67.5,68.0,66.5,66.5,388582.0 +2014-04-17,66.75,67.0,66.25,66.75,442603.0 +2014-04-20,68.5,68.5,67.25,67.5,691616.0 +2014-04-21,67.75,67.75,66.25,66.5,761313.0 +2014-04-22,66.5,67.0,65.75,67.0,534842.0 +2014-04-23,67.0,67.75,66.75,67.5,883130.0 +2014-04-24,67.5,68.0,67.25,67.75,284333.0 +2014-04-27,67.5,67.75,66.5,66.75,547992.0 +2014-04-28,66.75,67.0,66.0,66.25,712767.0 +2014-04-29,66.25,66.25,65.0,65.5,617958.0 +2014-04-30,65.5,66.25,64.5,64.75,1125816.0 +2014-05-01,66.0,69.0,65.5,68.5,2062306.0 +2014-05-04,68.0,68.5,67.5,67.75,1204768.0 +2014-05-05,67.75,68.0,67.0,67.25,414379.0 +2014-05-06,67.0,68.25,66.5,67.75,621953.0 +2014-05-07,67.75,68.25,67.5,67.5,258492.0 +2014-05-08,67.75,68.0,67.5,67.75,410546.0 +2014-05-11,68.0,68.0,67.25,67.75,344198.0 +2014-05-12,67.5,68.5,67.5,68.5,589208.0 +2014-05-13,68.5,69.0,68.25,69.0,420168.0 +2014-05-14,69.0,69.5,68.5,68.5,195987.0 +2014-05-15,68.5,68.75,68.0,68.25,123064.0 +2014-05-18,68.5,71.5,68.0,69.5,785000.0 +2014-05-19,69.75,70.0,69.25,69.75,170213.0 +2014-05-20,70.0,70.25,69.25,69.25,200613.0 +2014-05-21,69.25,70.25,69.25,70.0,384751.0 +2014-05-22,69.75,69.75,69.25,69.5,316215.0 +2014-05-25,69.0,71.5,69.0,70.75,585901.0 +2014-05-26,71.0,71.5,70.25,71.25,357137.0 +2014-05-27,71.25,72.75,71.25,71.5,661997.0 +2014-05-28,71.25,72.0,71.25,71.5,300507.0 +2014-05-29,71.25,72.25,71.0,71.75,236105.0 +2014-06-01,71.75,71.75,71.0,71.25,227250.0 +2014-06-02,71.25,71.75,70.75,71.5,134557.0 +2014-06-03,71.5,72.0,71.25,71.75,216393.0 +2014-06-04,71.75,72.0,71.0,71.5,240873.0 +2014-06-05,71.5,72.0,71.0,71.0,354156.0 +2014-06-08,71.0,71.5,70.5,71.5,277884.0 +2014-06-09,71.75,71.75,70.75,71.25,183680.0 +2014-06-10,71.0,72.0,70.75,71.25,471041.0 +2014-06-11,71.5,72.5,71.5,72.0,416854.0 +2014-06-12,72.0,72.25,71.5,71.5,207100.0 +2014-06-15,71.25,71.5,70.5,71.0,188814.0 +2014-06-16,71.0,71.5,69.25,69.5,168268.0 +2014-06-17,69.25,70.0,68.25,69.75,392112.0 +2014-06-18,69.75,70.0,69.0,69.5,210510.0 +2014-06-19,69.5,69.5,68.5,69.25,166650.0 +2014-06-22,69.0,69.5,68.75,69.0,99520.0 +2014-06-23,68.75,69.25,68.5,69.0,191894.0 +2014-06-24,69.0,69.0,68.5,69.0,251666.0 +2014-06-25,69.0,69.75,69.0,69.25,106142.0 +2014-06-26,69.5,69.5,68.75,69.0,216572.0 +2014-06-29,69.0,70.0,68.5,70.0,105567.0 +2014-06-30,70.0,71.5,69.75,70.5,468636.0 +2014-07-01,70.5,71.25,70.0,71.0,224634.0 +2014-07-02,71.25,72.5,71.0,72.25,1141977.0 +2014-07-03,72.25,72.25,71.5,72.25,371304.0 +2014-07-06,72.0,73.0,71.75,72.5,307066.0 +2014-07-07,72.5,73.25,72.25,73.0,277290.0 +2014-07-08,72.5,72.75,71.75,71.75,355569.0 +2014-07-09,72.0,72.0,71.25,71.75,122690.0 +2014-07-10,72.25,72.5,72.0,72.25,115212.0 +2014-07-13,72.5,72.5,72.0,72.25,124434.0 +2014-07-14,72.0,73.25,72.0,73.0,252685.0 +2014-07-15,73.0,73.5,72.75,73.0,321936.0 +2014-07-16,73.0,74.75,73.0,74.75,601836.0 +2014-07-17,77.75,78.5,76.25,77.25,1292699.0 +2014-07-20,77.5,78.5,77.0,78.0,413702.0 +2014-07-21,78.5,79.25,77.5,77.75,414601.0 +2014-07-22,77.0,77.75,75.5,76.25,590132.0 +2014-07-23,76.75,77.25,76.25,76.75,354764.0 +2014-07-24,76.75,77.5,76.0,77.5,228541.0 +2014-08-03,77.25,79.0,77.0,77.75,196388.0 +2014-08-04,77.75,78.5,77.5,78.25,86493.0 +2014-08-05,78.0,78.75,78.0,78.25,220648.0 +2014-08-06,78.25,78.25,77.5,77.75,244413.0 +2014-08-07,78.0,80.0,78.0,78.25,1005408.0 +2014-08-10,79.25,80.5,78.5,80.25,559336.0 +2014-08-11,80.25,81.5,80.0,80.75,417940.0 +2014-08-12,80.5,80.5,79.5,79.75,244320.0 +2014-08-13,79.75,80.75,79.5,80.5,344272.0 +2014-08-14,80.5,81.75,80.0,80.75,321837.0 +2014-08-17,81.0,81.0,80.25,80.5,351477.0 +2014-08-18,81.0,81.0,80.0,80.75,167771.0 +2014-08-19,80.5,81.0,80.0,80.75,184984.0 +2014-08-20,80.5,81.0,80.25,80.75,205100.0 +2014-08-21,80.5,80.5,79.75,80.25,203932.0 +2014-08-24,80.5,81.0,80.0,80.75,274448.0 +2014-08-25,80.75,81.0,79.5,81.0,352251.0 +2014-08-26,80.5,80.5,79.5,80.25,296667.0 +2014-08-27,80.0,80.75,80.0,80.0,264179.0 +2014-08-28,80.5,80.75,80.25,80.75,104499.0 +2014-08-31,80.75,81.75,80.75,81.5,149741.0 +2014-09-01,81.25,83.0,81.25,83.0,318895.0 +2014-09-02,82.5,83.5,82.5,82.75,262143.0 +2014-09-03,82.75,83.5,82.5,83.0,213907.0 +2014-09-04,83.5,85.0,83.0,84.25,231689.0 +2014-09-07,85.0,85.0,83.0,84.0,483083.0 +2014-09-08,84.25,85.5,84.25,85.0,324429.0 +2014-09-09,85.0,86.0,84.25,86.0,297984.0 +2014-09-10,85.5,87.5,85.0,87.25,451247.0 +2014-09-11,87.5,88.0,86.0,88.0,804692.0 +2014-09-14,87.25,89.25,87.0,88.0,323345.0 +2014-09-15,88.0,88.0,86.5,87.25,238550.0 +2014-09-16,87.25,87.5,86.5,87.0,107473.0 +2014-09-17,87.25,88.25,86.5,88.25,147294.0 +2014-09-18,88.0,88.25,87.25,88.25,70561.0 +2014-09-21,88.0,88.25,87.0,87.75,105661.0 +2014-09-22,87.0,87.0,84.5,85.25,473788.0 +2014-09-24,84.0,84.5,81.25,82.75,368340.0 +2014-09-25,82.75,83.75,81.0,83.0,351980.0 +2014-09-28,83.0,83.0,81.5,82.75,104204.0 +2014-09-29,83.0,83.75,82.25,83.5,124791.0 +2014-09-30,83.75,85.0,83.25,85.0,119325.0 +2014-10-01,85.25,85.75,84.0,85.5,217189.0 +2014-10-02,85.25,85.75,84.5,85.75,252443.0 +2014-10-12,82.0,83.75,79.0,79.25,346887.0 +2014-10-13,78.75,81.0,77.0,79.5,794709.0 +2014-10-14,78.25,78.25,76.25,77.25,275604.0 +2014-10-15,78.0,78.5,76.75,78.0,298366.0 +2014-10-16,76.25,77.25,72.5,77.25,723963.0 +2014-10-19,81.0,82.0,78.75,79.25,969170.0 +2014-10-20,79.5,80.5,78.25,79.0,318050.0 +2014-10-21,78.75,81.5,78.75,81.0,243982.0 +2014-10-22,81.5,82.75,80.0,81.75,396009.0 +2014-10-23,80.25,81.5,79.75,81.5,212246.0 +2014-10-26,81.0,82.0,80.75,81.75,256921.0 +2014-10-27,82.75,82.75,80.75,80.75,429969.0 +2014-10-28,80.5,81.5,80.0,80.5,261169.0 +2014-10-29,80.75,81.0,78.5,78.75,240506.0 +2014-10-30,79.0,80.5,78.5,80.5,293668.0 +2014-11-02,80.75,81.25,80.25,81.0,116546.0 +2014-11-03,81.0,84.0,80.5,83.5,255285.0 +2014-11-04,82.25,84.25,80.5,80.5,432782.0 +2014-11-05,80.5,82.75,79.0,82.75,180511.0 +2014-11-06,82.0,82.5,81.0,82.5,161297.0 +2014-11-09,81.75,83.5,81.25,83.25,67129.0 +2014-11-10,83.5,84.75,83.0,84.75,141092.0 +2014-11-11,84.5,85.0,83.5,84.25,220419.0 +2014-11-12,84.25,85.75,84.0,85.75,123234.0 +2014-11-13,84.5,85.25,83.75,85.0,141755.0 +2014-11-16,84.75,84.75,83.0,83.75,232289.0 +2014-11-17,83.0,84.0,80.0,80.75,196561.0 +2014-11-18,80.75,81.25,80.0,81.0,86380.0 +2014-11-19,81.0,81.0,80.25,80.75,148760.0 +2014-11-20,80.75,81.5,80.5,81.25,106138.0 +2014-11-23,81.5,81.75,80.75,81.5,169869.0 +2014-11-24,81.25,81.5,80.5,80.75,196365.0 +2014-11-25,81.0,81.0,79.0,80.0,131155.0 +2014-11-26,79.25,79.25,77.25,77.75,250207.0 +2014-11-27,77.75,78.5,77.0,78.5,122922.0 +2014-11-30,75.0,76.75,74.0,75.5,401000.0 +2014-12-01,76.25,79.5,76.25,78.5,191836.0 +2014-12-02,78.5,79.25,78.0,78.0,219067.0 +2014-12-03,77.75,79.25,77.75,79.25,146113.0 +2014-12-04,79.25,80.0,78.75,79.0,312059.0 +2014-12-07,78.25,79.75,78.0,79.75,103225.0 +2014-12-08,79.0,79.5,79.0,79.25,131162.0 +2014-12-09,77.5,78.0,76.75,77.25,143676.0 +2014-12-10,77.25,78.0,76.5,77.75,342785.0 +2014-12-11,75.75,78.0,75.0,78.0,527362.0 +2014-12-14,78.0,78.75,77.0,77.5,918844.0 +2014-12-15,79.0,79.5,75.25,75.5,310904.0 +2014-12-16,68.5,72.5,68.25,72.0,602224.0 +2014-12-17,71.0,78.75,70.5,76.25,280674.0 +2014-12-18,78.0,83.0,78.0,81.25,617055.0 +2014-12-21,83.0,83.0,79.5,81.0,285048.0 +2014-12-22,81.5,81.5,77.5,79.5,619919.0 +2014-12-23,78.5,79.75,78.25,78.25,282453.0 +2014-12-24,78.5,80.25,78.5,79.0,469061.0 +2014-12-25,78.75,81.0,78.25,80.75,157633.0 +2014-12-28,80.0,82.25,80.0,82.25,271791.0 +2014-12-29,82.0,83.0,81.25,81.25,295622.0 +2014-12-30,80.0,80.0,78.5,78.5,207119.0 +2014-12-31,79.5,79.5,74.5,77.75,206628.0 +2015-01-01,74.5,79.5,74.5,79.0,109970.0 +2015-01-04,81.0,82.25,80.25,80.5,281053.0 +2015-01-05,80.5,80.5,79.0,79.5,100137.0 +2015-01-06,75.75,79.0,75.75,79.0,241773.0 +2015-01-07,78.75,79.75,78.75,79.75,80444.0 +2015-01-08,80.25,81.0,79.75,80.25,504758.0 +2015-01-11,80.25,81.5,80.25,81.25,140783.0 +2015-01-12,81.0,81.75,80.75,81.0,882349.0 +2015-01-13,80.5,81.25,80.25,81.0,321378.0 +2015-01-14,81.0,81.0,79.5,79.75,412644.0 +2015-01-15,80.0,80.25,79.5,80.0,195474.0 +2015-01-18,79.75,80.25,79.5,79.5,286977.0 +2015-01-19,79.75,80.25,77.25,77.75,482161.0 +2015-01-20,78.75,80.0,78.0,78.25,404040.0 +2015-01-21,78.0,78.75,77.75,78.25,344135.0 +2015-01-22,77.75,78.0,77.0,77.5,301920.0 +2015-01-26,78.25,78.25,76.5,76.75,558288.0 +2015-01-27,77.25,78.0,76.25,78.0,659428.0 +2015-01-28,78.0,79.0,78.0,78.75,475130.0 +2015-01-29,79.0,80.0,78.5,79.25,433041.0 +2015-02-01,81.0,81.75,80.0,80.25,1151729.0 +2015-02-02,80.0,80.5,79.5,80.0,284942.0 +2015-02-03,80.5,81.75,79.75,80.0,1187944.0 +2015-02-04,80.25,80.25,78.0,78.0,479255.0 +2015-02-05,77.25,78.75,77.25,78.0,509441.0 +2015-02-08,79.0,80.25,78.75,79.5,494421.0 +2015-02-09,79.75,80.0,78.5,79.0,571834.0 +2015-02-10,78.5,79.25,78.0,78.0,474339.0 +2015-02-11,77.75,78.0,77.25,77.25,401617.0 +2015-02-12,77.5,79.25,77.5,79.25,452591.0 +2015-02-15,79.75,80.25,79.0,80.0,513713.0 +2015-02-16,79.75,80.0,79.25,79.5,215581.0 +2015-02-17,79.5,79.5,78.0,79.0,282470.0 +2015-02-18,79.0,79.0,77.25,77.5,793883.0 +2015-02-19,77.5,78.0,76.5,77.5,644696.0 +2015-02-22,77.5,79.0,77.5,77.75,299136.0 +2015-02-23,77.75,78.25,77.5,77.75,245063.0 +2015-02-24,77.75,77.75,77.0,77.30000305175781,351430.0 +2015-02-25,77.5,78.5,77.0,78.26000213623047,414626.0 +2015-02-26,78.25,78.5,77.0,78.37999725341797,452257.0 +2015-03-01,78.25,79.0,77.75,77.79000091552734,345919.0 +2015-03-02,77.75,78.0,77.0,77.5,556268.0 +2015-03-03,77.5,78.5,77.5,78.47000122070312,269203.0 +2015-03-04,78.5,79.0,77.75,78.0,222341.0 +2015-03-05,77.75,78.25,77.75,78.08000183105469,201250.0 +2015-03-08,78.5,79.25,78.25,79.0,413618.0 +2015-03-09,78.5,79.25,78.25,79.0,413618.0 +2015-03-10,79.25,80.5,78.75,80.0,600123.0 +2015-03-11,79.25,80.0,79.25,80.0,239091.0 +2015-03-12,79.75,80.5,79.5,80.0,217925.0 +2015-03-15,79.25,79.25,78.25,78.75,319058.0 +2015-03-16,78.75,79.0,77.25,77.75,622616.0 +2015-03-17,78.0,78.0,76.5,76.75,457563.0 +2015-03-18,76.75,77.5,75.0,76.5,531723.0 +2015-03-19,77.0,77.25,76.0,76.25,340148.0 +2015-03-22,77.0,77.25,76.25,76.75,747416.0 +2015-03-23,76.5,77.25,76.25,76.75,303455.0 +2015-03-24,77.25,79.0,77.25,78.25,861855.0 +2015-03-25,78.0,78.25,75.0,75.0,837570.0 +2015-03-26,73.75,75.0,73.75,74.75,606581.0 +2015-03-29,75.5,76.25,74.75,75.25,651720.0 +2015-03-30,75.5,77.25,75.5,76.25,1082741.0 +2015-03-31,76.5,76.75,75.25,75.5,310647.0 +2015-04-01,75.5,76.75,75.5,76.5,253118.0 +2015-04-02,76.75,78.25,75.75,76.25,742124.0 +2015-04-05,76.5,76.75,74.5,76.0,660099.0 +2015-04-06,72.5,73.0,71.75,72.25,376008.0 +2015-04-07,73.0,73.25,72.5,73.0,214629.0 +2015-04-08,73.0,73.25,71.25,71.5,896720.0 +2015-04-09,71.5,71.75,70.75,71.25,529511.0 +2015-04-12,71.0,71.25,70.5,71.0,509173.0 +2015-04-13,70.75,71.25,70.5,71.0,482260.0 +2015-04-14,71.0,71.0,70.25,70.5,248684.0 +2015-04-15,70.75,72.25,70.75,72.0,858725.0 +2015-04-16,72.5,73.25,72.25,72.75,586223.0 +2015-04-19,73.75,79.0,73.75,78.25,3448845.0 +2015-04-20,78.25,78.5,77.0,77.0,873114.0 +2015-04-21,79.5,80.25,78.5,79.25,1139175.0 +2015-04-22,80.0,80.0,78.75,79.75,846796.0 +2015-04-23,79.75,81.75,79.5,81.0,739570.0 +2015-04-26,81.0,82.5,81.0,81.80000305175781,749838.0 +2015-04-27,82.0,82.0,80.5,80.7699966430664,515178.0 +2015-04-28,81.0,81.5,80.25,80.3499984741211,398902.0 +2015-04-29,81.0,81.0,79.25,79.91999816894531,440253.0 +2015-04-30,80.25,80.25,79.5,79.54000091552734,354793.0 +2015-05-03,79.5,81.25,79.5,79.75,753232.0 +2015-05-04,80.0,80.25,79.5,80.23999786376953,518328.0 +2015-05-05,81.0,82.25,80.5,81.23999786376953,1072757.0 +2015-05-06,81.25,81.75,81.0,81.48999786376953,380762.0 +2015-05-07,81.25,81.5,80.75,81.23999786376953,324316.0 +2015-05-10,81.25,81.5,80.5,80.95999908447266,423358.0 +2015-05-11,80.5,80.75,79.25,79.55000305175781,599831.0 +2015-05-12,79.25,80.25,79.0,79.98999786376953,289305.0 +2015-05-13,80.25,80.5,79.5,80.44999694824219,223623.0 +2015-05-14,80.5,81.5,80.0,80.0,805180.0 +2015-05-17,80.25,81.5,80.0,81.13999938964844,487549.0 +2015-05-18,81.0,81.0,80.5,80.51000213623047,309520.0 +2015-05-19,80.5,81.0,80.25,80.66999816894531,222387.0 +2015-05-20,80.75,80.75,80.0,80.11000061035156,270952.0 +2015-05-21,80.0,80.5,79.75,80.37000274658203,230672.0 +2015-05-24,80.25,80.25,79.25,79.70999908447266,371478.0 +2015-05-25,79.5,79.75,79.25,79.29000091552734,327991.0 +2015-05-26,79.5,80.0,79.5,79.9000015258789,149436.0 +2015-05-27,79.75,79.75,79.25,79.75,155273.0 +2015-05-28,79.5,79.75,79.0,79.45999908447266,156518.0 +2015-05-31,79.5,80.0,79.25,79.4800033569336,246114.0 +2015-06-01,79.5,79.75,78.75,79.5,491722.0 +2015-06-02,79.5,79.75,79.25,79.5,213440.0 +2015-06-03,79.0,79.5,79.0,79.25,207163.0 +2015-06-04,79.25,79.5,78.5,79.47000122070312,224587.0 +2015-06-07,79.0,79.0,78.25,78.73999786376953,138309.0 +2015-06-08,78.75,78.75,77.75,77.95999908447266,201243.0 +2015-06-09,77.5,77.75,77.0,77.48999786376953,218308.0 +2015-06-10,77.25,78.0,77.25,77.26000213623047,279283.0 +2015-06-11,77.25,77.5,77.25,77.43000030517578,59547.0 +2015-06-14,77.25,79.0,77.25,78.55999755859375,279898.0 +2015-06-15,79.0,79.25,77.5,77.69999694824219,387090.0 +2015-06-16,77.5,77.5,77.0,77.5,284117.0 +2015-06-17,77.5,77.75,77.25,77.75,128410.0 +2015-06-18,77.5,77.75,77.0,77.20999908447266,229820.0 +2015-06-21,77.0,77.0,75.5,76.22000122070312,305198.0 +2015-06-22,75.5,76.0,75.0,75.52999877929688,409541.0 +2015-06-23,75.75,76.0,75.25,75.56999969482422,370456.0 +2015-06-24,76.0,76.0,75.5,75.75,141543.0 +2015-06-25,75.75,76.25,75.25,76.02999877929688,215140.0 +2015-06-28,76.25,76.25,75.5,75.83000183105469,146430.0 +2015-06-29,75.5,75.75,74.75,75.41999816894531,265631.0 +2015-06-30,75.0,76.25,74.25,75.7300033569336,200009.0 +2015-07-01,75.75,76.75,75.25,76.23999786376953,175783.0 +2015-07-02,76.25,77.25,75.0,75.25,301058.0 +2015-07-05,75.0,76.0,74.75,75.41000366210938,255270.0 +2015-07-06,75.0,75.75,75.0,75.25,490756.0 +2015-07-07,75.25,75.25,74.25,74.75,224059.0 +2015-07-08,75.0,75.25,74.5,75.0,143204.0 +2015-07-09,75.25,76.25,74.75,75.75,289490.0 +2015-07-12,76.0,76.25,74.5,74.83999633789062,743372.0 +2015-07-13,75.25,75.25,74.5,75.25,517126.0 +2015-07-14,75.25,75.75,75.0,75.41000366210938,332709.0 +2015-07-15,75.75,76.25,75.5,75.88999938964844,684676.0 +2015-07-19,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0 +2015-07-20,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0 +2015-07-21,75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0.0 +2015-07-22,74.0,74.0,73.5,73.76000213623047,271774.0 +2015-07-23,73.75,73.75,73.0,73.33999633789062,238943.0 +2015-07-26,73.25,73.5,72.75,72.77999877929688,144657.0 +2015-07-27,72.75,72.75,71.75,71.94999694824219,238368.0 +2015-07-28,72.0,72.0,71.0,71.70999908447266,222689.0 +2015-07-29,71.75,72.0,71.0,71.16999816894531,248389.0 +2015-07-30,71.0,71.0,68.0,70.5,543205.0 +2015-08-02,70.0,70.0,68.75,69.25,249015.0 +2015-08-03,69.0,69.5,68.5,69.05999755859375,161005.0 +2015-08-04,68.75,69.75,68.25,68.94000244140625,226484.0 +2015-08-05,69.0,70.5,68.75,69.43000030517578,298327.0 +2015-08-06,69.25,69.25,68.0,68.19999694824219,369008.0 +2015-08-09,68.0,68.5,67.25,68.2699966430664,149349.0 +2015-08-10,69.0,70.0,68.75,69.4000015258789,287093.0 +2015-08-11,69.75,69.75,68.5,68.51000213623047,169055.0 +2015-08-12,68.25,68.25,67.75,68.11000061035156,251749.0 +2015-08-13,68.0,68.25,67.5,67.4800033569336,111380.0 +2015-08-16,67.5,67.5,65.5,66.23999786376953,267964.0 +2015-08-17,65.5,66.25,65.5,66.0,192828.0 +2015-08-18,66.0,66.0,63.75,64.5,504684.0 +2015-08-19,64.25,65.5,63.5,63.68000030517578,300497.0 +2015-08-20,63.5,64.25,62.5,63.25,420894.0 +2015-08-23,61.0,61.5,58.0,59.150001525878906,574470.0 +2015-08-24,59.0,59.75,54.5,55.650001525878906,725248.0 +2015-08-25,56.5,59.75,54.0,59.16999816894531,928996.0 +2015-08-26,58.75,58.75,56.5,57.369998931884766,330900.0 +2015-08-27,59.25,60.0,58.5,58.7599983215332,303986.0 +2015-08-30,60.0,60.25,57.5,57.7400016784668,547201.0 +2015-08-31,58.0,58.0,57.25,57.66999816894531,328982.0 +2015-09-01,58.25,58.25,56.5,56.970001220703125,301375.0 +2015-09-02,56.25,56.25,55.25,56.0099983215332,322225.0 +2015-09-03,56.5,56.75,55.75,56.5099983215332,328047.0 +2015-09-06,56.5,57.75,56.5,57.09000015258789,332162.0 +2015-09-07,57.0,57.75,56.75,57.06999969482422,343035.0 +2015-09-08,57.0,58.25,56.75,58.25,248255.0 +2015-09-09,59.0,59.75,58.75,59.34000015258789,188339.0 +2015-09-10,58.5,58.5,58.0,58.40999984741211,316284.0 +2015-09-13,58.75,59.0,58.0,58.13999938964844,253531.0 +2015-09-14,58.0,58.0,57.25,57.5,406945.0 +2015-09-15,57.75,57.75,56.5,56.81999969482422,217668.0 +2015-09-16,57.0,57.25,56.5,56.5099983215332,312011.0 +2015-09-17,56.75,57.0,56.25,56.349998474121094,255229.0 +2015-09-20,56.5,56.5,55.5,56.0,163796.0 +2015-09-21,56.25,57.5,56.0,56.93000030517578,233653.0 +2015-09-27,56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0.0 +2015-09-28,56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0.0 +2015-09-29,56.5,56.5,55.5,55.7400016784668,179708.0 +2015-09-30,56.0,56.25,55.5,56.119998931884766,126555.0 +2015-10-01,56.25,56.75,55.75,56.2599983215332,202238.0 +2015-10-04,56.0,56.5,55.75,56.0099983215332,79451.0 +2015-10-05,56.25,56.75,56.0,56.529998779296875,147691.0 +2015-10-06,56.75,57.0,56.25,56.27000045776367,119572.0 +2015-10-07,57.0,57.25,56.75,57.0099983215332,275516.0 +2015-10-08,56.75,57.5,56.25,57.189998626708984,406565.0 +2015-10-11,57.0,57.25,56.5,56.650001525878906,434561.0 +2015-10-12,56.75,57.25,56.25,56.4900016784668,233380.0 +2015-10-13,56.75,56.75,55.75,56.0,288182.0 +2015-10-14,55.75,56.0,55.0,55.689998626708984,314101.0 +2015-10-15,55.5,55.5,55.0,55.2599983215332,95848.0 +2015-10-18,55.75,55.75,55.0,55.65999984741211,266686.0 +2015-10-19,55.5,55.5,55.0,55.209999084472656,190283.0 +2015-10-20,54.5,55.5,54.25,54.7599983215332,252802.0 +2015-10-21,54.5,54.75,53.75,53.75,262926.0 +2015-10-22,53.75,53.75,52.25,52.95000076293945,219288.0 +2015-10-25,53.5,53.5,52.5,52.52000045776367,313601.0 +2015-10-26,52.5,53.0,52.25,53.0,130482.0 +2015-10-27,53.0,53.0,49.5,50.08000183105469,257926.0 +2015-10-28,50.25,50.25,49.29999923706055,49.66999816894531,536049.0 +2015-10-29,50.0,50.25,49.70000076293945,49.720001220703125,326811.0 +2015-11-01,49.70000076293945,49.70000076293945,48.599998474121094,49.0,223207.0 +2015-11-02,49.0,49.400001525878906,48.79999923706055,49.20000076293945,172810.0 +2015-11-03,49.400001525878906,49.599998474121094,48.20000076293945,48.25,282322.0 +2015-11-04,48.5,48.5,47.0,47.77000045776367,500110.0 +2015-11-05,48.0,48.29999923706055,47.70000076293945,47.779998779296875,226687.0 +2015-11-08,47.79999923706055,47.79999923706055,47.20000076293945,47.560001373291016,102310.0 +2015-11-09,47.599998474121094,47.900001525878906,47.29999923706055,47.630001068115234,202715.0 +2015-11-10,47.79999923706055,47.900001525878906,47.400001525878906,47.54999923706055,190317.0 +2015-11-11,47.599998474121094,49.599998474121094,47.599998474121094,49.36000061035156,409515.0 +2015-11-12,49.400001525878906,49.599998474121094,48.79999923706055,49.369998931884766,261175.0 +2015-11-15,48.400001525878906,48.599998474121094,48.0,48.130001068115234,297299.0 +2015-11-16,48.599998474121094,48.599998474121094,48.0,48.34000015258789,132108.0 +2015-11-17,48.900001525878906,48.900001525878906,48.400001525878906,48.41999816894531,118521.0 +2015-11-18,48.400001525878906,48.5,47.900001525878906,47.959999084472656,174639.0 +2015-11-19,48.20000076293945,48.599998474121094,48.099998474121094,48.290000915527344,230630.0 +2015-11-22,48.5,48.900001525878906,48.400001525878906,48.70000076293945,166720.0 +2015-11-23,48.70000076293945,49.5,48.5,49.40999984741211,220427.0 +2015-11-24,50.0,51.0,49.70000076293945,50.560001373291016,454753.0 +2015-11-25,50.5,51.5,50.5,51.25,421106.0 +2015-11-26,51.25,52.25,51.25,51.880001068115234,587891.0 +2015-11-29,51.5,53.5,51.5,52.83000183105469,406844.0 +2015-11-30,52.75,53.0,51.25,51.54999923706055,401068.0 +2015-12-01,51.5,51.5,50.75,51.119998931884766,171039.0 +2015-12-02,51.25,51.75,50.75,51.27000045776367,212786.0 +2015-12-03,51.0,53.0,50.75,52.720001220703125,428625.0 +2015-12-06,52.5,54.0,52.25,53.5,455250.0 +2015-12-07,53.0,53.0,51.75,52.5,355450.0 +2015-12-08,51.5,52.0,50.75,51.2599983215332,166168.0 +2015-12-09,51.25,51.75,50.75,51.5,126015.0 +2015-12-10,51.25,51.5,50.5,50.65999984741211,46123.0 +2015-12-13,50.0,50.0,49.0,49.369998931884766,143204.0 +2015-12-14,49.79999923706055,50.0,49.20000076293945,49.29999923706055,107132.0 +2015-12-15,49.29999923706055,49.900001525878906,49.20000076293945,49.599998474121094,125574.0 +2015-12-16,49.79999923706055,49.900001525878906,49.599998474121094,49.63999938964844,60359.0 +2015-12-17,49.79999923706055,51.75,49.70000076293945,50.880001068115234,110725.0 +2015-12-20,50.0,52.25,49.70000076293945,52.099998474121094,209678.0 +2015-12-21,52.0,52.5,52.0,52.380001068115234,91670.0 +2015-12-22,52.25,52.75,52.0,52.38999938964844,82579.0 +2015-12-23,52.75,53.5,51.25,51.54999923706055,149818.0 +2015-12-24,52.0,52.0,51.5,51.5,27652.0 +2015-12-27,51.75,52.0,51.0,52.0,53617.0 +2015-12-28,52.0,52.5,51.5,52.33000183105469,124205.0 +2015-12-29,51.25,51.25,48.5,49.2400016784668,659882.0 +2015-12-30,49.20000076293945,49.29999923706055,48.400001525878906,48.599998474121094,204064.0 +2015-12-31,48.599998474121094,48.599998474121094,47.5,47.56999969482422,303774.0 +2016-01-03,47.599998474121094,47.599998474121094,47.099998474121094,47.5099983215332,152867.0 +2016-01-04,47.5,48.099998474121094,45.0,45.310001373291016,326495.0 +2016-01-05,45.5,46.20000076293945,45.20000076293945,45.68000030517578,168446.0 +2016-01-06,45.5,46.0,44.5,44.70000076293945,130920.0 +2016-01-07,44.0,44.400001525878906,42.5,42.970001220703125,236761.0 +2016-01-10,42.970001220703125,42.970001220703125,42.970001220703125,42.970001220703125,0.0 +2016-01-11,42.970001220703125,42.970001220703125,42.970001220703125,42.970001220703125,0.0 +2016-01-12,42.400001525878906,44.0,41.5,43.86000061035156,263292.0 +2016-01-13,44.0,44.0,42.79999923706055,43.290000915527344,321705.0 +2016-01-14,42.79999923706055,45.0,41.900001525878906,44.06999969482422,451365.0 +2016-01-17,41.599998474121094,41.599998474121094,39.70000076293945,39.7599983215332,592940.0 +2016-01-18,39.599998474121094,40.20000076293945,38.0,38.29999923706055,582575.0 +2016-01-19,40.5,41.5,39.900001525878906,40.4900016784668,1156032.0 +2016-01-20,39.5,39.5,38.0,38.099998474121094,1182891.0 +2016-01-21,37.70000076293945,37.900001525878906,37.400001525878906,37.689998626708984,1077002.0 +2016-01-24,41.0,41.0,39.20000076293945,39.5,1060650.0 +2016-01-25,39.599998474121094,40.0,39.29999923706055,39.599998474121094,513041.0 +2016-01-26,39.0,42.20000076293945,38.79999923706055,41.88999938964844,632485.0 +2016-01-27,42.0,43.0,42.0,42.47999954223633,462055.0 +2016-01-28,42.70000076293945,43.20000076293945,42.599998474121094,43.060001373291016,1110771.0 +2016-01-31,44.099998474121094,45.70000076293945,44.099998474121094,45.4900016784668,742385.0 +2016-02-01,45.0,48.400001525878906,44.099998474121094,48.0099983215332,702580.0 +2016-02-02,47.400001525878906,49.099998474121094,47.099998474121094,48.279998779296875,552618.0 +2016-02-03,47.29999923706055,48.099998474121094,47.0,47.83000183105469,195409.0 +2016-02-04,48.20000076293945,49.20000076293945,48.099998474121094,48.20000076293945,195595.0 +2016-02-07,48.0,48.29999923706055,46.5,47.560001373291016,129487.0 +2016-02-08,47.900001525878906,48.20000076293945,47.79999923706055,47.97999954223633,119228.0 +2016-02-09,47.400001525878906,47.70000076293945,47.20000076293945,47.52000045776367,169598.0 +2016-02-10,47.099998474121094,47.20000076293945,46.599998474121094,47.099998474121094,73823.0 +2016-02-11,47.20000076293945,47.20000076293945,45.400001525878906,45.790000915527344,202925.0 +2016-02-14,46.0,46.70000076293945,45.5,45.5,142549.0 +2016-02-15,45.400001525878906,45.400001525878906,44.70000076293945,44.7400016784668,565446.0 +2016-02-16,46.0,46.0,44.70000076293945,44.720001220703125,447266.0 +2016-02-17,44.79999923706055,45.29999923706055,44.5,44.83000183105469,520075.0 +2016-02-18,45.0,45.29999923706055,44.79999923706055,44.97999954223633,516265.0 +2016-02-21,45.20000076293945,45.20000076293945,44.900001525878906,45.029998779296875,167740.0 +2016-02-22,45.099998474121094,45.099998474121094,44.79999923706055,45.06999969482422,266667.0 +2016-02-23,45.099998474121094,45.29999923706055,44.79999923706055,45.0,271452.0 +2016-02-24,44.900001525878906,44.900001525878906,44.099998474121094,44.59000015258789,287366.0 +2016-02-25,44.79999923706055,44.79999923706055,44.20000076293945,44.59000015258789,155104.0 +2016-02-28,44.599998474121094,45.5,44.599998474121094,45.5,401273.0 +2016-02-29,45.5,46.099998474121094,45.20000076293945,45.810001373291016,479441.0 +2016-03-01,45.900001525878906,46.400001525878906,45.79999923706055,46.0099983215332,298972.0 +2016-03-02,46.20000076293945,46.400001525878906,45.79999923706055,45.88999938964844,235068.0 +2016-03-03,46.0,46.79999923706055,45.900001525878906,46.59000015258789,299148.0 +2016-03-06,46.79999923706055,48.0,46.79999923706055,47.529998779296875,370467.0 +2016-03-07,48.0,48.0,47.20000076293945,47.470001220703125,316709.0 +2016-03-08,47.79999923706055,47.79999923706055,47.20000076293945,47.5,298953.0 +2016-03-09,47.29999923706055,47.29999923706055,46.79999923706055,47.060001373291016,306711.0 +2016-03-10,47.099998474121094,47.099998474121094,46.20000076293945,46.290000915527344,389973.0 +2016-03-13,46.29999923706055,46.5,46.0,46.0,438778.0 +2016-03-14,45.79999923706055,46.0,44.79999923706055,44.939998626708984,545604.0 +2016-03-15,45.29999923706055,45.29999923706055,44.400001525878906,44.40999984741211,498073.0 +2016-03-16,44.5,45.20000076293945,44.5,45.11000061035156,146074.0 +2016-03-17,45.5,45.79999923706055,45.400001525878906,45.7599983215332,211543.0 +2016-03-20,46.0,46.5,46.0,46.439998626708984,285438.0 +2016-03-21,46.5,47.0,46.400001525878906,46.900001525878906,358745.0 +2016-03-22,46.900001525878906,47.599998474121094,46.79999923706055,47.470001220703125,356690.0 +2016-03-23,47.5,48.0,47.5,47.90999984741211,329843.0 +2016-03-24,47.70000076293945,47.70000076293945,47.20000076293945,47.5,286076.0 +2016-03-27,47.5,47.599998474121094,46.400001525878906,46.400001525878906,288652.0 +2016-03-28,47.099998474121094,47.5,46.099998474121094,46.310001373291016,579762.0 +2016-03-29,46.5,46.5,45.099998474121094,45.47999954223633,374632.0 +2016-03-30,45.599998474121094,45.599998474121094,44.900001525878906,45.099998474121094,336208.0 +2016-03-31,45.099998474121094,45.79999923706055,44.900001525878906,45.650001525878906,340100.0 +2016-04-03,45.5,45.79999923706055,45.0,45.619998931884766,488724.0 +2016-04-04,45.099998474121094,46.400001525878906,45.0,45.9900016784668,427388.0 +2016-04-05,46.099998474121094,46.5,45.599998474121094,45.93000030517578,365050.0 +2016-04-06,46.0,46.400001525878906,45.900001525878906,46.119998931884766,368670.0 +2016-04-07,46.400001525878906,46.599998474121094,46.29999923706055,46.380001068115234,290444.0 +2016-04-10,46.599998474121094,46.70000076293945,46.400001525878906,46.5099983215332,226911.0 +2016-04-11,46.400001525878906,46.5,46.0,46.02000045776367,135241.0 +2016-04-12,46.099998474121094,49.29999923706055,46.099998474121094,48.310001373291016,1677853.0 +2016-04-13,48.400001525878906,48.79999923706055,48.20000076293945,48.4900016784668,480262.0 +2016-04-14,48.400001525878906,48.79999923706055,48.400001525878906,48.720001220703125,96215.0 +2016-04-17,48.599998474121094,48.599998474121094,48.099998474121094,48.38999938964844,309135.0 +2016-04-18,48.099998474121094,48.400001525878906,47.900001525878906,48.29999923706055,423907.0 +2016-04-19,53.0,53.0,51.75,53.0,2327369.0 +2016-04-20,53.25,53.5,52.0,52.31999969482422,556479.0 +2016-04-21,52.25,54.5,52.25,54.099998474121094,661464.0 +2016-04-24,54.25,56.25,54.25,55.41999816894531,915128.0 +2016-04-25,55.25,57.0,55.25,55.59000015258789,618464.0 +2016-04-26,56.0,56.0,55.25,55.25,707565.0 +2016-04-27,55.75,56.25,55.25,56.0,509348.0 +2016-04-28,56.0,56.25,55.75,56.189998626708984,501586.0 +2016-05-01,54.0,54.0,52.5,52.900001525878906,565714.0 +2016-05-02,53.0,53.0,51.25,52.220001220703125,455869.0 +2016-05-03,52.0,52.25,50.75,50.939998626708984,204773.0 +2016-05-04,50.5,50.5,49.5,50.45000076293945,433736.0 +2016-05-05,50.5,51.0,50.0,50.47999954223633,293607.0 +2016-05-08,50.5,51.5,50.0,50.5,225461.0 +2016-05-09,50.5,50.5,50.0,50.52000045776367,176636.0 +2016-05-10,50.5,50.5,49.900001525878906,50.0,116647.0 +2016-05-11,50.25,50.25,49.5,49.68000030517578,354215.0 +2016-05-12,49.79999923706055,50.25,49.70000076293945,50.0,239090.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,48.599998474121094,49.099998474121094,48.5,49.0,90600.0 +2016-05-25,49.20000076293945,49.79999923706055,49.099998474121094,49.58000183105469,250025.0 +2016-05-26,49.5,49.900001525878906,49.0,49.09000015258789,140526.0 +2016-05-29,49.0,49.0,48.5,48.70000076293945,174024.0 +2016-05-30,48.79999923706055,48.79999923706055,47.70000076293945,47.86000061035156,309632.0 +2016-05-31,47.900001525878906,48.20000076293945,47.599998474121094,48.060001373291016,150920.0 +2016-06-01,48.0,48.099998474121094,47.5,47.83000183105469,186550.0 +2016-06-02,47.79999923706055,47.900001525878906,47.70000076293945,47.880001068115234,118174.0 +2016-06-05,47.900001525878906,47.900001525878906,47.099998474121094,47.13999938964844,282190.0 +2016-06-06,47.0,47.20000076293945,46.900001525878906,47.20000076293945,107677.0 +2016-06-07,47.20000076293945,47.79999923706055,47.20000076293945,47.540000915527344,169232.0 +2016-06-08,47.599998474121094,49.900001525878906,47.599998474121094,49.650001525878906,576209.0 +2016-06-09,49.79999923706055,51.5,49.20000076293945,50.779998779296875,441842.0 +2016-06-12,50.5,50.5,49.70000076293945,49.790000915527344,292230.0 +2016-06-13,49.5,49.79999923706055,49.5,49.599998474121094,82782.0 +2016-06-14,,,,, +2016-06-15,51.0,51.75,50.0,51.099998474121094,1289006.0 +2016-06-16,51.0,51.0,50.0,50.150001525878906,169475.0 +2016-06-19,50.5,50.5,49.29999923706055,49.470001220703125,499369.0 +2016-06-20,49.79999923706055,49.79999923706055,48.70000076293945,48.84000015258789,450871.0 +2016-06-21,48.79999923706055,49.20000076293945,48.79999923706055,49.099998474121094,242718.0 +2016-06-22,49.20000076293945,49.5,48.900001525878906,48.90999984741211,306609.0 +2016-06-23,49.0,49.20000076293945,48.79999923706055,49.099998474121094,134809.0 +2016-06-26,48.0,49.0,47.599998474121094,48.900001525878906,209686.0 +2016-06-27,49.0,49.5,48.900001525878906,49.099998474121094,149037.0 +2016-06-28,49.099998474121094,49.900001525878906,49.099998474121094,49.900001525878906,123005.0 +2016-06-29,50.0,50.5,49.79999923706055,50.5,261758.0 +2016-06-30,50.75,51.25,50.5,51.25,220507.0 +2016-07-03,50.75,51.25,50.5,51.25,220507.0 +2016-07-04,51.25,51.25,51.25,51.25,0.0 +2016-07-05,51.25,51.25,51.25,51.25,0.0 +2016-07-06,51.25,51.25,51.25,51.25,0.0 +2016-07-10,51.5,51.5,49.79999923706055,50.5,385157.0 +2016-07-11,50.25,51.0,50.0,50.5,468289.0 +2016-07-12,50.5,50.5,50.25,50.25,218641.0 +2016-07-14,51.0,51.25,50.75,51.0,225398.0 +2016-07-17,51.0,51.0,50.0,50.25,401831.0 +2016-07-18,50.25,50.5,50.0,50.0,179828.0 +2016-07-19,50.75,51.0,50.0,50.5,927464.0 +2016-07-20,50.5,51.0,50.25,50.5,811255.0 +2016-07-21,50.5,50.75,49.900001525878906,50.75,707754.0 +2016-07-24,48.79999923706055,48.79999923706055,48.0,48.0,405068.0 +2016-07-25,48.0,48.400001525878906,47.900001525878906,48.400001525878906,219611.0 +2016-07-26,48.20000076293945,48.5,47.29999923706055,47.5,220096.0 +2016-07-27,47.400001525878906,47.400001525878906,47.0,47.0,204228.0 +2016-07-28,47.099998474121094,47.099998474121094,46.0,46.70000076293945,352909.0 +2016-07-31,46.70000076293945,46.70000076293945,46.0,46.20000076293945,145624.0 +2016-08-01,46.29999923706055,46.599998474121094,46.29999923706055,46.599998474121094,85418.0 +2016-08-02,46.599998474121094,46.599998474121094,45.70000076293945,46.0,184564.0 +2016-08-03,46.0,46.099998474121094,45.900001525878906,46.099998474121094,74604.0 +2016-08-04,46.29999923706055,46.400001525878906,45.79999923706055,46.099998474121094,140152.0 +2016-08-07,46.099998474121094,46.599998474121094,46.0,46.599998474121094,170612.0 +2016-08-08,46.599998474121094,46.70000076293945,46.20000076293945,46.70000076293945,145968.0 +2016-08-09,46.5,46.79999923706055,46.29999923706055,46.70000076293945,195503.0 +2016-08-10,46.79999923706055,46.79999923706055,46.29999923706055,46.400001525878906,153168.0 +2016-08-11,46.400001525878906,46.400001525878906,45.70000076293945,45.79999923706055,270690.0 +2016-08-14,46.099998474121094,46.20000076293945,45.900001525878906,46.0,271211.0 +2016-08-15,46.099998474121094,46.099998474121094,45.5,45.5,164987.0 +2016-08-16,45.599998474121094,45.599998474121094,44.79999923706055,44.900001525878906,195354.0 +2016-08-17,44.900001525878906,45.0,43.29999923706055,43.29999923706055,273856.0 +2016-08-18,43.400001525878906,43.70000076293945,42.70000076293945,43.0,198682.0 +2016-08-21,43.5,44.400001525878906,43.29999923706055,44.0,233644.0 +2016-08-22,44.0,44.0,43.20000076293945,43.5,122085.0 +2016-08-23,43.400001525878906,43.400001525878906,43.20000076293945,43.29999923706055,107704.0 +2016-08-24,43.29999923706055,43.400001525878906,42.79999923706055,42.79999923706055,170650.0 +2016-08-25,42.79999923706055,42.79999923706055,41.900001525878906,42.400001525878906,105895.0 +2016-08-28,42.29999923706055,43.099998474121094,42.099998474121094,43.099998474121094,167056.0 +2016-08-29,43.099998474121094,43.099998474121094,42.70000076293945,42.900001525878906,81717.0 +2016-08-30,43.0,44.0,43.0,44.0,235005.0 +2016-08-31,43.900001525878906,43.900001525878906,43.5,43.70000076293945,66029.0 +2016-09-01,43.5,43.5,42.5,43.0,104603.0 +2016-09-04,43.0,43.400001525878906,43.0,43.400001525878906,53341.0 +2016-09-05,43.400001525878906,43.5,43.29999923706055,43.400001525878906,164826.0 +2016-09-06,43.400001525878906,43.400001525878906,43.099998474121094,43.099998474121094,90501.0 +2016-09-07,43.0,43.0,42.79999923706055,42.900001525878906,80609.0 +2016-09-08,42.599998474121094,43.70000076293945,42.599998474121094,43.599998474121094,92072.0 +2016-09-11,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0 +2016-09-12,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0 +2016-09-18,43.79999923706055,43.79999923706055,42.599998474121094,42.70000076293945,58547.0 +2016-09-19,42.79999923706055,42.79999923706055,41.29999923706055,41.400001525878906,229335.0 +2016-09-20,41.400001525878906,41.400001525878906,40.29999923706055,40.5,420588.0 +2016-09-21,40.70000076293945,40.900001525878906,40.29999923706055,40.70000076293945,128457.0 +2016-09-22,40.70000076293945,40.900001525878906,40.29999923706055,40.70000076293945,128457.0 +2016-09-25,40.70000076293945,40.900001525878906,40.29999923706055,40.5,140489.0 +2016-09-26,40.599998474121094,40.79999923706055,40.099998474121094,40.099998474121094,125097.0 +2016-09-27,40.0,40.0,38.400001525878906,38.79999923706055,278601.0 +2016-09-28,38.79999923706055,38.900001525878906,37.0,38.0,215496.0 +2016-09-29,38.0,38.599998474121094,36.900001525878906,38.400001525878906,355560.0 +2016-10-02,38.29999923706055,38.70000076293945,35.5,35.70000076293945,122747.0 +2016-10-03,35.400001525878906,36.20000076293945,34.79999923706055,35.599998474121094,301811.0 +2016-10-04,35.900001525878906,36.20000076293945,35.0,36.20000076293945,125169.0 +2016-10-05,35.599998474121094,36.20000076293945,35.400001525878906,36.0,98402.0 +2016-10-06,36.29999923706055,37.79999923706055,36.29999923706055,37.79999923706055,131491.0 +2016-10-09,36.79999923706055,37.400001525878906,36.400001525878906,36.400001525878906,71822.0 +2016-10-10,36.400001525878906,36.400001525878906,35.20000076293945,35.70000076293945,290569.0 +2016-10-11,35.900001525878906,35.900001525878906,35.5,35.599998474121094,223856.0 +2016-10-12,35.5,36.5,35.5,36.29999923706055,93888.0 +2016-10-13,36.29999923706055,36.599998474121094,36.0,36.20000076293945,210797.0 +2016-10-16,36.20000076293945,36.20000076293945,35.099998474121094,35.29999923706055,117365.0 +2016-10-17,35.099998474121094,35.20000076293945,34.599998474121094,34.70000076293945,73866.0 +2016-10-18,35.5,35.70000076293945,34.0,34.5,342021.0 +2016-10-19,35.0,35.0,34.20000076293945,34.900001525878906,316956.0 +2016-10-20,34.79999923706055,36.0,34.79999923706055,36.0,522984.0 +2016-10-23,36.0,37.20000076293945,36.0,37.20000076293945,161612.0 +2016-10-24,,,,, +2016-10-25,37.5,38.599998474121094,37.5,38.29999923706055,170322.0 +2016-10-26,37.900001525878906,38.5,37.900001525878906,38.20000076293945,68259.0 +2016-10-27,38.099998474121094,38.400001525878906,38.0,38.400001525878906,199202.0 +2016-10-30,38.400001525878906,38.5,38.0,38.099998474121094,221155.0 +2016-10-31,38.0,38.400001525878906,37.70000076293945,38.099998474121094,76831.0 +2016-11-01,38.099998474121094,38.20000076293945,37.900001525878906,38.20000076293945,269822.0 +2016-11-02,38.29999923706055,38.400001525878906,38.20000076293945,38.29999923706055,214955.0 +2016-11-03,38.400001525878906,38.79999923706055,38.29999923706055,38.70000076293945,388330.0 +2016-11-06,38.5,39.400001525878906,38.5,39.20000076293945,753080.0 +2016-11-07,38.900001525878906,40.099998474121094,38.900001525878906,40.0,203453.0 +2016-11-08,40.5,41.29999923706055,40.0,41.099998474121094,846591.0 +2016-11-09,40.0,41.79999923706055,39.0,41.29999923706055,375440.0 +2016-11-10,41.400001525878906,43.20000076293945,41.400001525878906,43.099998474121094,817222.0 +2016-11-13,43.099998474121094,45.0,43.099998474121094,44.599998474121094,191665.0 +2016-11-14,45.099998474121094,45.29999923706055,43.400001525878906,45.29999923706055,1060488.0 +2016-11-15,44.79999923706055,45.29999923706055,43.20000076293945,44.5,366226.0 +2016-11-16,44.5,46.099998474121094,44.5,46.099998474121094,300123.0 +2016-11-17,45.70000076293945,46.099998474121094,45.0,46.0,168919.0 +2016-11-20,46.5,46.5,44.79999923706055,44.79999923706055,143416.0 +2016-11-21,44.70000076293945,44.900001525878906,43.0,43.099998474121094,231952.0 +2016-11-22,43.0,44.20000076293945,43.0,44.20000076293945,193612.0 +2016-11-23,44.20000076293945,45.599998474121094,44.20000076293945,45.5,346265.0 +2016-11-24,45.5,46.099998474121094,45.099998474121094,45.79999923706055,259696.0 +2016-11-27,45.29999923706055,46.599998474121094,45.0,46.599998474121094,550529.0 +2016-11-28,46.79999923706055,47.599998474121094,46.79999923706055,47.599998474121094,281266.0 +2016-11-29,45.900001525878906,48.20000076293945,45.900001525878906,48.0,535626.0 +2016-11-30,47.79999923706055,49.70000076293945,47.79999923706055,49.599998474121094,279061.0 +2016-12-01,49.70000076293945,50.25,49.29999923706055,49.599998474121094,177670.0 +2016-12-04,49.900001525878906,50.5,49.70000076293945,50.25,416463.0 +2016-12-05,50.5,50.75,49.5,50.75,293872.0 +2016-12-06,50.0,51.5,50.0,50.75,464453.0 +2016-12-07,51.0,51.75,50.75,50.75,159269.0 +2016-12-08,51.0,51.5,50.0,50.0,167507.0 +2016-12-11,50.25,50.5,49.70000076293945,49.900001525878906,201547.0 +2016-12-12,50.0,50.25,48.79999923706055,48.900001525878906,100203.0 +2016-12-13,48.5,48.79999923706055,47.5,47.5,157739.0 +2016-12-14,47.5,47.70000076293945,47.0,47.20000076293945,229191.0 +2016-12-15,46.900001525878906,47.099998474121094,46.0,46.0,385710.0 +2016-12-18,46.29999923706055,46.5,45.29999923706055,45.599998474121094,659540.0 +2016-12-19,45.70000076293945,45.70000076293945,44.900001525878906,45.099998474121094,799473.0 +2016-12-20,44.5,44.70000076293945,43.5,43.79999923706055,528912.0 +2016-12-21,43.900001525878906,44.70000076293945,43.79999923706055,44.70000076293945,283748.0 +2016-12-22,44.5,45.29999923706055,44.5,44.900001525878906,299600.0 +2016-12-25,45.5,46.5,45.29999923706055,46.0,356295.0 +2016-12-26,,,,, +2016-12-27,45.5,45.599998474121094,44.900001525878906,45.5,797126.0 +2016-12-28,45.599998474121094,45.70000076293945,45.099998474121094,45.20000076293945,217735.0 +2016-12-29,45.29999923706055,45.29999923706055,44.5,44.70000076293945,270579.0 +2017-01-01,44.599998474121094,45.29999923706055,44.599998474121094,45.20000076293945,108788.0 +2017-01-02,45.400001525878906,46.20000076293945,45.400001525878906,46.0,328298.0 +2017-01-03,46.0,46.29999923706055,45.5,46.0,161011.0 +2017-01-04,46.0,46.0,45.5,45.5,207315.0 +2017-01-05,45.400001525878906,45.900001525878906,45.400001525878906,45.5,136044.0 +2017-01-08,45.400001525878906,45.599998474121094,44.900001525878906,44.900001525878906,168316.0 +2017-01-09,45.099998474121094,45.099998474121094,43.5,43.70000076293945,308894.0 +2017-01-10,43.5,43.70000076293945,43.099998474121094,43.29999923706055,187962.0 +2017-01-11,43.20000076293945,43.20000076293945,42.5,42.599998474121094,88095.0 +2017-01-12,42.900001525878906,42.900001525878906,42.5,42.70000076293945,111891.0 +2017-01-15,42.79999923706055,43.29999923706055,42.70000076293945,42.79999923706055,118589.0 +2017-01-16,42.79999923706055,42.79999923706055,41.5,41.599998474121094,231386.0 +2017-01-17,38.20000076293945,39.099998474121094,38.20000076293945,38.29999923706055,1370146.0 +2017-01-18,38.20000076293945,38.400001525878906,37.79999923706055,38.0,439461.0 +2017-01-19,38.0,38.0,37.29999923706055,37.599998474121094,346172.0 +2017-01-22,37.5,38.29999923706055,37.5,38.29999923706055,220953.0 +2017-01-23,38.400001525878906,38.400001525878906,38.0,38.20000076293945,664705.0 +2017-01-24,38.20000076293945,39.20000076293945,38.20000076293945,39.20000076293945,1225628.0 +2017-01-25,39.29999923706055,39.5,38.5,38.5,552225.0 +2017-01-26,38.599998474121094,38.79999923706055,38.099998474121094,38.099998474121094,340830.0 +2017-01-29,38.20000076293945,38.29999923706055,37.900001525878906,38.099998474121094,500999.0 +2017-01-30,38.099998474121094,38.099998474121094,37.29999923706055,37.400001525878906,453208.0 +2017-01-31,37.29999923706055,37.29999923706055,36.79999923706055,37.20000076293945,429774.0 +2017-02-01,37.29999923706055,37.29999923706055,36.599998474121094,36.599998474121094,465179.0 +2017-02-02,36.599998474121094,37.20000076293945,36.400001525878906,37.099998474121094,516712.0 +2017-02-05,37.20000076293945,38.29999923706055,37.20000076293945,37.29999923706055,912861.0 +2017-02-06,37.400001525878906,37.900001525878906,37.20000076293945,37.900001525878906,1101037.0 +2017-02-07,37.900001525878906,38.5,37.79999923706055,38.5,879977.0 +2017-02-08,38.5,38.5,37.79999923706055,38.20000076293945,617866.0 +2017-02-09,38.0,38.400001525878906,37.70000076293945,38.400001525878906,370785.0 +2017-02-12,38.400001525878906,39.0,38.099998474121094,38.5,680300.0 +2017-02-13,38.599998474121094,38.79999923706055,38.400001525878906,38.599998474121094,455160.0 +2017-02-14,38.70000076293945,38.70000076293945,38.20000076293945,38.5,231496.0 +2017-02-15,38.29999923706055,38.5,38.20000076293945,38.400001525878906,362010.0 +2017-02-16,38.20000076293945,38.5,38.20000076293945,38.400001525878906,270501.0 +2017-02-19,38.400001525878906,38.5,38.0,38.099998474121094,287182.0 +2017-02-20,39.0,39.29999923706055,38.5,38.79999923706055,924668.0 +2017-02-21,38.900001525878906,39.20000076293945,38.599998474121094,39.099998474121094,594724.0 +2017-02-22,39.099998474121094,39.5,39.0,39.099998474121094,196806.0 +2017-02-23,39.20000076293945,39.20000076293945,38.79999923706055,39.0,266242.0 +2017-02-26,39.20000076293945,39.20000076293945,38.900001525878906,39.0,271412.0 +2017-02-27,39.20000076293945,39.20000076293945,38.5,38.599998474121094,388663.0 +2017-02-28,38.5,38.70000076293945,38.29999923706055,38.599998474121094,163435.0 +2017-03-01,38.70000076293945,38.900001525878906,38.5,38.79999923706055,236338.0 +2017-03-02,38.70000076293945,39.0,38.70000076293945,39.0,307179.0 +2017-03-05,39.099998474121094,39.099998474121094,38.599998474121094,38.599998474121094,265993.0 +2017-03-06,38.599998474121094,38.599998474121094,38.400001525878906,38.5,140697.0 +2017-03-07,38.599998474121094,38.70000076293945,38.5,38.70000076293945,129263.0 +2017-03-08,38.70000076293945,38.79999923706055,38.5,38.5,129113.0 +2017-03-09,38.400001525878906,38.5,38.29999923706055,38.29999923706055,179119.0 +2017-03-12,38.29999923706055,38.29999923706055,37.0,37.20000076293945,250517.0 +2017-03-13,37.20000076293945,37.29999923706055,37.0,37.0,174909.0 +2017-03-14,37.0,37.5,36.5,37.0,281191.0 +2017-03-15,37.0,37.099998474121094,36.79999923706055,37.0,270478.0 +2017-03-16,37.20000076293945,37.70000076293945,37.099998474121094,37.70000076293945,241534.0 +2017-03-19,38.0,38.29999923706055,37.70000076293945,38.0,256255.0 +2017-03-20,37.900001525878906,38.0,37.70000076293945,37.79999923706055,166576.0 +2017-03-21,37.900001525878906,37.900001525878906,37.400001525878906,37.70000076293945,369960.0 +2017-03-22,37.599998474121094,37.900001525878906,37.5,37.79999923706055,191323.0 +2017-03-23,37.79999923706055,38.29999923706055,37.79999923706055,38.20000076293945,152110.0 +2017-03-26,38.29999923706055,38.5,38.20000076293945,38.400001525878906,87320.0 +2017-03-27,38.29999923706055,38.400001525878906,38.0,38.099998474121094,129606.0 +2017-03-28,38.099998474121094,38.20000076293945,38.0,38.0,65873.0 +2017-03-29,38.0,38.0,38.0,38.0,0.0 +2017-03-30,38.099998474121094,38.29999923706055,38.0,38.099998474121094,188106.0 +2017-04-02,,,,, +2017-04-03,38.099998474121094,38.20000076293945,38.0,38.0,102046.0 +2017-04-04,,,,, +2017-04-05,38.0,38.099998474121094,37.900001525878906,38.0,181584.0 +2017-04-06,38.099998474121094,38.099998474121094,37.79999923706055,38.0,138883.0 +2017-04-09,37.900001525878906,38.099998474121094,37.900001525878906,37.900001525878906,132142.0 +2017-04-10,38.0,38.0,37.400001525878906,37.400001525878906,260807.0 +2017-04-11,37.900001525878906,37.900001525878906,37.20000076293945,37.20000076293945,302592.0 +2017-04-12,37.5,37.70000076293945,37.29999923706055,37.599998474121094,224411.0 +2017-04-13,37.79999923706055,38.0,37.599998474121094,38.0,118341.0 +2017-04-16,38.0,38.0,37.599998474121094,37.900001525878906,432065.0 +2017-04-17,38.0,38.099998474121094,37.79999923706055,38.0,463706.0 +2017-04-18,38.0,38.099998474121094,37.70000076293945,37.79999923706055,445041.0 +2017-04-19,36.0,36.0,35.5,35.900001525878906,479315.0 +2017-04-20,35.70000076293945,36.099998474121094,35.70000076293945,35.900001525878906,131941.0 +2017-04-23,36.099998474121094,36.29999923706055,35.900001525878906,36.099998474121094,291261.0 +2017-04-24,36.099998474121094,36.099998474121094,35.900001525878906,36.0,78690.0 +2017-04-25,36.0,36.0,35.79999923706055,35.900001525878906,94122.0 +2017-04-26,35.79999923706055,36.0,35.79999923706055,35.79999923706055,67830.0 +2017-04-27,35.79999923706055,35.900001525878906,35.599998474121094,35.79999923706055,74239.0 +2017-04-30,35.70000076293945,35.79999923706055,35.70000076293945,35.79999923706055,116490.0 +2017-05-01,35.79999923706055,35.900001525878906,35.5,35.5,151887.0 +2017-05-02,,,,, +2017-05-03,35.599998474121094,35.70000076293945,35.400001525878906,35.5,109247.0 +2017-05-04,35.29999923706055,35.70000076293945,35.29999923706055,35.70000076293945,112134.0 +2017-05-07,35.70000076293945,35.70000076293945,35.400001525878906,35.5,86438.0 +2017-05-08,35.400001525878906,35.599998474121094,35.400001525878906,35.5,72448.0 +2017-05-09,,,,, +2017-05-10,35.5,35.599998474121094,35.400001525878906,35.400001525878906,109381.0 +2017-05-11,35.599998474121094,35.599998474121094,35.5,35.5,79379.0 +2017-05-14,35.599998474121094,35.599998474121094,35.20000076293945,35.400001525878906,77871.0 +2017-05-15,35.400001525878906,35.79999923706055,35.400001525878906,35.79999923706055,79130.0 +2017-05-16,35.79999923706055,36.20000076293945,35.599998474121094,36.20000076293945,111213.0 +2017-05-17,36.0,36.20000076293945,35.900001525878906,36.20000076293945,88732.0 +2017-05-18,36.20000076293945,36.29999923706055,36.099998474121094,36.20000076293945,106583.0 +2017-05-21,36.29999923706055,36.29999923706055,36.20000076293945,36.20000076293945,59177.0 +2017-05-22,36.20000076293945,36.29999923706055,36.099998474121094,36.20000076293945,18898.0 +2017-05-23,36.20000076293945,36.20000076293945,35.79999923706055,36.099998474121094,82278.0 +2017-05-24,36.0,36.29999923706055,35.900001525878906,36.099998474121094,122756.0 +2017-05-25,36.099998474121094,36.20000076293945,35.900001525878906,36.099998474121094,27649.0 +2017-05-28,36.0,36.0,35.599998474121094,35.79999923706055,61032.0 +2017-05-29,35.900001525878906,36.099998474121094,35.599998474121094,35.900001525878906,80253.0 +2017-05-30,36.0,36.099998474121094,35.900001525878906,36.0,120230.0 +2017-05-31,36.0,36.099998474121094,35.900001525878906,36.0,117841.0 +2017-06-01,35.900001525878906,36.20000076293945,35.900001525878906,36.20000076293945,44514.0 +2017-06-04,36.20000076293945,36.20000076293945,36.0,36.099998474121094,60785.0 +2017-06-05,36.150001525878906,36.150001525878906,35.900001525878906,36.0,111156.0 +2017-06-06,36.0,36.0,35.79999923706055,35.95000076293945,58660.0 +2017-06-07,35.95000076293945,36.0,35.79999923706055,36.0,44783.0 +2017-06-08,36.0,36.0,35.5,35.5,102960.0 +2017-06-11,35.5,35.75,35.20000076293945,35.25,107051.0 +2017-06-12,35.20000076293945,35.95000076293945,35.20000076293945,35.54999923706055,103646.0 +2017-06-13,35.599998474121094,35.70000076293945,35.599998474121094,35.650001525878906,56838.0 +2017-06-14,35.75,35.75,35.5,35.650001525878906,35041.0 +2017-06-15,35.54999923706055,35.79999923706055,35.5,35.650001525878906,72443.0 +2017-06-18,35.650001525878906,35.79999923706055,35.650001525878906,35.70000076293945,98703.0 +2017-06-19,35.650001525878906,35.95000076293945,35.54999923706055,35.70000076293945,179552.0 +2017-06-20,35.75,35.75,35.54999923706055,35.599998474121094,122906.0 +2017-06-21,35.75,35.900001525878906,35.5,35.599998474121094,409199.0 +2017-06-22,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0 +2017-06-25,36.0,36.0,36.0,36.0,0.0 +2017-06-26,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0 +2017-06-27,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0 +2017-06-28,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0 +2017-06-29,35.599998474121094,36.099998474121094,35.54999923706055,36.0,243924.0 +2017-07-02,36.0,36.400001525878906,36.0,36.20000076293945,220615.0 +2017-07-03,36.29999923706055,36.400001525878906,36.150001525878906,36.29999923706055,118736.0 +2017-07-04,36.400001525878906,36.400001525878906,35.95000076293945,36.0,289432.0 +2017-07-05,36.0,36.20000076293945,35.900001525878906,36.0,162141.0 +2017-07-06,36.400001525878906,36.79999923706055,35.95000076293945,35.95000076293945,892907.0 +2017-07-09,36.0,36.0,35.5,35.54999923706055,259696.0 +2017-07-10,35.54999923706055,35.54999923706055,35.349998474121094,35.400001525878906,197886.0 +2017-07-11,35.400001525878906,35.400001525878906,34.900001525878906,35.0,252542.0 +2017-07-12,35.0,35.099998474121094,34.900001525878906,35.0,89283.0 +2017-07-13,35.099998474121094,35.29999923706055,34.95000076293945,35.04999923706055,160757.0 +2017-07-16,35.04999923706055,35.04999923706055,34.95000076293945,35.0,168630.0 +2017-07-17,34.900001525878906,34.95000076293945,34.5,34.5,180059.0 +2017-07-18,34.5,34.70000076293945,34.0,34.29999923706055,98465.0 +2017-07-19,34.25,34.5,34.04999923706055,34.25,70648.0 +2017-07-20,34.25,34.29999923706055,34.25,34.29999923706055,36593.0 +2017-07-23,34.29999923706055,34.29999923706055,34.0,34.25,46954.0 +2017-07-24,34.20000076293945,34.20000076293945,33.79999923706055,33.900001525878906,107260.0 +2017-07-25,33.900001525878906,34.0,33.849998474121094,33.900001525878906,50532.0 +2017-07-26,33.900001525878906,33.95000076293945,33.79999923706055,33.849998474121094,48836.0 +2017-07-27,33.70000076293945,33.900001525878906,33.70000076293945,33.900001525878906,64098.0 +2017-07-30,33.900001525878906,33.900001525878906,33.70000076293945,33.79999923706055,77721.0 +2017-07-31,33.70000076293945,33.79999923706055,33.5,33.5,60584.0 +2017-08-01,33.599998474121094,33.650001525878906,33.400001525878906,33.400001525878906,78881.0 +2017-08-02,33.400001525878906,33.45000076293945,33.20000076293945,33.29999923706055,60867.0 +2017-08-03,33.400001525878906,33.400001525878906,33.0,33.04999923706055,54896.0 +2017-08-06,33.04999923706055,33.400001525878906,33.0,33.20000076293945,29328.0 +2017-08-07,33.20000076293945,33.349998474121094,33.04999923706055,33.099998474121094,24178.0 +2017-08-08,32.599998474121094,33.099998474121094,32.599998474121094,33.0,21882.0 +2017-08-09,33.5,33.75,33.29999923706055,33.54999923706055,130591.0 +2017-08-10,33.29999923706055,33.5,33.0,33.5,314571.0 +2017-08-13,32.79999923706055,32.79999923706055,32.150001525878906,32.20000076293945,184533.0 +2017-08-14,32.20000076293945,32.29999923706055,32.150001525878906,32.20000076293945,43895.0 +2017-08-15,32.20000076293945,32.45000076293945,32.150001525878906,32.25,50408.0 +2017-08-16,32.099998474121094,32.400001525878906,31.600000381469727,31.75,123514.0 +2017-08-17,31.700000762939453,31.850000381469727,31.600000381469727,31.600000381469727,167237.0 +2017-08-20,31.850000381469727,32.04999923706055,31.850000381469727,31.950000762939453,116492.0 +2017-08-21,32.0,32.0,31.799999237060547,31.899999618530273,50448.0 +2017-08-22,31.799999237060547,31.899999618530273,31.549999237060547,31.649999618530273,90461.0 +2017-08-23,31.799999237060547,31.899999618530273,31.600000381469727,31.649999618530273,77354.0 +2017-08-24,31.600000381469727,31.75,31.600000381469727,31.600000381469727,34482.0 +2017-08-27,31.700000762939453,31.899999618530273,31.600000381469727,31.850000381469727,87531.0 +2017-08-28,31.799999237060547,31.799999237060547,31.649999618530273,31.75,40946.0 +2017-08-29,31.700000762939453,32.04999923706055,31.649999618530273,31.950000762939453,78638.0 +2017-08-30,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-08-31,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-09-03,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-09-04,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-09-05,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-09-06,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2017-09-07,32.099998474121094,32.400001525878906,32.04999923706055,32.400001525878906,53901.0 +2017-09-10,32.349998474121094,32.75,32.29999923706055,32.5,173142.0 +2017-09-11,32.5,32.5,32.349998474121094,32.349998474121094,87269.0 +2017-09-12,32.25,32.29999923706055,31.950000762939453,31.950000762939453,75418.0 +2017-09-13,31.899999618530273,32.099998474121094,31.899999618530273,31.899999618530273,65465.0 +2017-09-14,31.950000762939453,31.950000762939453,31.799999237060547,31.799999237060547,60124.0 +2017-09-17,31.75,32.0,31.75,31.950000762939453,46689.0 +2017-09-18,31.799999237060547,32.0,31.75,31.799999237060547,640130.0 +2017-09-19,31.850000381469727,31.899999618530273,31.600000381469727,31.600000381469727,121287.0 +2017-09-20,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2017-09-21,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2017-09-24,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2017-09-25,32.150001525878906,32.400001525878906,32.0,32.29999923706055,229995.0 +2017-09-26,33.599998474121094,34.54999923706055,33.5,33.900001525878906,1412876.0 +2017-09-27,33.900001525878906,33.900001525878906,33.400001525878906,33.5,120827.0 +2017-09-28,33.54999923706055,33.900001525878906,33.5,33.79999923706055,211898.0 +2017-10-01,33.79999923706055,33.79999923706055,33.5,33.599998474121094,385826.0 +2017-10-02,33.5,33.75,33.5,33.5,88555.0 +2017-10-03,33.5,33.5,33.5,33.5,0.0 +2017-10-04,33.54999923706055,33.599998474121094,33.400001525878906,33.5,80203.0 +2017-10-05,33.79999923706055,33.79999923706055,33.45000076293945,33.45000076293945,201205.0 +2017-10-08,33.54999923706055,33.650001525878906,33.29999923706055,33.349998474121094,120514.0 +2017-10-09,33.29999923706055,33.5,33.29999923706055,33.349998474121094,84902.0 +2017-10-10,33.400001525878906,33.400001525878906,33.20000076293945,33.20000076293945,102706.0 +2017-10-11,33.20000076293945,33.29999923706055,33.0,33.099998474121094,117016.0 +2017-10-12,33.20000076293945,33.5,33.0,33.5,79554.0 +2017-10-15,33.5,33.5,33.20000076293945,33.20000076293945,42710.0 +2017-10-16,33.29999923706055,33.29999923706055,32.75,32.79999923706055,76797.0 +2017-10-17,33.0,33.150001525878906,33.0,33.099998474121094,33785.0 +2017-10-18,32.900001525878906,33.099998474121094,32.79999923706055,33.0,96320.0 +2017-10-19,33.099998474121094,33.099998474121094,33.0,33.099998474121094,26189.0 +2017-10-22,33.0,33.0,32.900001525878906,32.900001525878906,129506.0 +2017-10-23,32.900001525878906,33.0,32.54999923706055,33.0,110750.0 +2017-10-24,32.900001525878906,33.599998474121094,32.900001525878906,33.20000076293945,203775.0 +2017-10-25,33.45000076293945,33.70000076293945,33.20000076293945,33.5,150310.0 +2017-10-26,33.5,35.099998474121094,33.5,34.29999923706055,540114.0 +2017-10-29,34.5,34.5,34.150001525878906,34.150001525878906,88021.0 +2017-10-30,34.04999923706055,34.04999923706055,33.79999923706055,33.79999923706055,124298.0 +2017-10-31,33.79999923706055,33.79999923706055,33.0,33.400001525878906,80454.0 +2017-11-01,33.45000076293945,33.599998474121094,33.45000076293945,33.599998474121094,38998.0 +2017-11-02,33.599998474121094,34.599998474121094,33.599998474121094,34.5,152373.0 +2017-11-05,34.0,34.349998474121094,33.79999923706055,34.29999923706055,162342.0 +2017-11-06,34.150001525878906,34.20000076293945,33.70000076293945,34.20000076293945,125048.0 +2017-11-07,33.79999923706055,34.099998474121094,33.0,33.79999923706055,385950.0 +2017-11-08,33.5,33.79999923706055,33.5,33.5,170162.0 +2017-11-09,33.45000076293945,33.650001525878906,33.45000076293945,33.599998474121094,61234.0 +2017-11-12,33.599998474121094,33.599998474121094,33.20000076293945,33.20000076293945,114327.0 +2017-11-13,33.25,33.5,33.25,33.45000076293945,41157.0 +2017-11-14,33.599998474121094,33.75,33.599998474121094,33.75,47769.0 +2017-11-15,33.900001525878906,33.900001525878906,33.650001525878906,33.79999923706055,29652.0 +2017-11-16,33.79999923706055,33.79999923706055,33.54999923706055,33.75,72185.0 +2017-11-19,33.900001525878906,33.900001525878906,33.54999923706055,33.70000076293945,29121.0 +2017-11-20,33.599998474121094,33.70000076293945,33.400001525878906,33.599998474121094,71728.0 +2017-11-21,33.400001525878906,33.5,33.20000076293945,33.400001525878906,43898.0 +2017-11-22,33.45000076293945,33.599998474121094,33.45000076293945,33.5,40997.0 +2017-11-23,33.5,33.849998474121094,33.5,33.70000076293945,77182.0 +2017-11-26,33.900001525878906,34.29999923706055,33.849998474121094,34.29999923706055,127042.0 +2017-11-27,34.5,34.5,34.25,34.25,149846.0 +2017-11-28,34.45000076293945,34.5,34.29999923706055,34.5,145631.0 +2017-11-29,34.45000076293945,34.650001525878906,34.400001525878906,34.5,163204.0 +2017-11-30,34.650001525878906,34.70000076293945,34.54999923706055,34.599998474121094,165659.0 +2017-12-03,34.900001525878906,35.5,34.79999923706055,35.04999923706055,640210.0 +2017-12-04,33.0,34.0,33.0,33.5,478966.0 +2017-12-05,33.599998474121094,33.599998474121094,33.099998474121094,33.20000076293945,131838.0 +2017-12-06,33.0,33.099998474121094,32.849998474121094,32.900001525878906,102732.0 +2017-12-07,33.04999923706055,33.04999923706055,32.849998474121094,33.04999923706055,101438.0 +2017-12-10,33.099998474121094,33.70000076293945,33.099998474121094,33.29999923706055,221061.0 +2017-12-11,33.29999923706055,33.45000076293945,33.0,33.150001525878906,179518.0 +2017-12-12,33.04999923706055,33.29999923706055,32.400001525878906,32.5,342308.0 +2017-12-13,32.5,32.650001525878906,32.400001525878906,32.45000076293945,78063.0 +2017-12-14,32.599998474121094,32.599998474121094,32.400001525878906,32.599998474121094,70987.0 +2017-12-17,32.599998474121094,33.349998474121094,32.400001525878906,33.29999923706055,309622.0 +2017-12-18,33.5,34.849998474121094,33.400001525878906,34.5,1299060.0 +2017-12-19,34.650001525878906,34.79999923706055,34.0,34.25,651780.0 +2017-12-20,34.5,34.5,34.0,34.150001525878906,241858.0 +2017-12-21,34.04999923706055,35.70000076293945,34.04999923706055,34.70000076293945,752666.0 +2017-12-24,34.79999923706055,34.849998474121094,34.25,34.349998474121094,263677.0 +2017-12-25,34.349998474121094,34.5,34.0,34.099998474121094,121598.0 +2017-12-26,34.099998474121094,34.29999923706055,34.0,34.29999923706055,170064.0 +2017-12-27,34.20000076293945,34.400001525878906,34.150001525878906,34.400001525878906,122552.0 +2017-12-28,34.29999923706055,34.95000076293945,34.29999923706055,34.29999923706055,296949.0 +2017-12-31,34.349998474121094,34.70000076293945,34.29999923706055,34.29999923706055,147882.0 +2018-01-01,34.400001525878906,34.400001525878906,33.04999923706055,34.25,252475.0 +2018-01-02,34.400001525878906,34.599998474121094,34.349998474121094,34.5,155930.0 +2018-01-03,34.599998474121094,34.849998474121094,34.599998474121094,34.70000076293945,187676.0 +2018-01-04,34.79999923706055,35.25,34.599998474121094,35.0,331551.0 +2018-01-07,35.25,35.25,35.04999923706055,35.099998474121094,156302.0 +2018-01-08,35.29999923706055,35.599998474121094,35.150001525878906,35.25,166500.0 +2018-01-09,35.150001525878906,35.150001525878906,34.79999923706055,34.849998474121094,275731.0 +2018-01-10,35.0,35.20000076293945,34.95000076293945,35.20000076293945,60867.0 +2018-01-11,35.0,35.25,34.599998474121094,35.25,290400.0 +2018-01-14,35.20000076293945,35.599998474121094,35.0,35.5,184320.0 +2018-01-15,35.54999923706055,35.95000076293945,35.5,35.650001525878906,433638.0 +2018-01-16,35.79999923706055,35.79999923706055,35.54999923706055,35.54999923706055,86051.0 +2018-01-17,35.70000076293945,35.70000076293945,35.0,35.54999923706055,158385.0 +2018-01-18,35.099998474121094,35.29999923706055,34.900001525878906,35.04999923706055,113810.0 +2018-01-21,35.0,35.0,34.900001525878906,34.95000076293945,62144.0 +2018-01-22,34.95000076293945,35.20000076293945,34.95000076293945,34.95000076293945,67917.0 +2018-01-23,35.0,35.04999923706055,34.79999923706055,34.849998474121094,41563.0 +2018-01-24,34.900001525878906,34.900001525878906,34.599998474121094,34.599998474121094,28363.0 +2018-01-25,34.650001525878906,34.900001525878906,34.5,34.599998474121094,86925.0 +2018-01-28,34.849998474121094,35.04999923706055,34.70000076293945,34.95000076293945,88057.0 +2018-01-29,34.849998474121094,35.099998474121094,34.75,34.849998474121094,92018.0 +2018-01-30,34.849998474121094,34.849998474121094,34.54999923706055,34.650001525878906,53268.0 +2018-01-31,34.849998474121094,35.650001525878906,34.5,35.20000076293945,721469.0 +2018-02-01,35.25,35.849998474121094,34.95000076293945,35.75,343409.0 +2018-02-04,36.0,36.400001525878906,35.54999923706055,36.099998474121094,614873.0 +2018-02-05,36.0,36.099998474121094,35.54999923706055,36.0,129197.0 +2018-02-06,35.54999923706055,35.79999923706055,35.0,35.54999923706055,212389.0 +2018-02-07,35.900001525878906,36.0,35.0,35.20000076293945,150464.0 +2018-02-08,35.04999923706055,35.400001525878906,35.0,35.349998474121094,105606.0 +2018-02-11,35.0,35.25,34.900001525878906,34.900001525878906,186970.0 +2018-02-12,35.099998474121094,35.150001525878906,34.95000076293945,35.099998474121094,73095.0 +2018-02-13,35.099998474121094,35.20000076293945,34.900001525878906,34.95000076293945,137163.0 +2018-02-14,35.0,35.0,34.79999923706055,34.900001525878906,117575.0 +2018-02-15,34.79999923706055,35.0,34.79999923706055,35.0,74453.0 +2018-02-18,34.900001525878906,35.0,34.79999923706055,34.79999923706055,41250.0 +2018-02-19,34.849998474121094,35.0,34.650001525878906,34.70000076293945,172349.0 +2018-02-20,35.099998474121094,35.900001525878906,35.099998474121094,35.099998474121094,500370.0 +2018-02-21,35.20000076293945,35.25,35.0,35.099998474121094,118618.0 +2018-02-22,34.900001525878906,35.04999923706055,34.79999923706055,35.0,116476.0 +2018-02-25,35.0,35.0,34.400001525878906,34.400001525878906,242171.0 +2018-02-26,34.54999923706055,35.400001525878906,34.29999923706055,34.349998474121094,260764.0 +2018-02-27,34.400001525878906,34.599998474121094,34.04999923706055,34.45000076293945,84091.0 +2018-02-28,34.349998474121094,34.5,34.150001525878906,34.349998474121094,51602.0 +2018-03-01,34.400001525878906,34.5,34.349998474121094,34.5,84706.0 +2018-03-04,34.20000076293945,34.45000076293945,34.0,34.25,69582.0 +2018-03-05,34.20000076293945,34.45000076293945,34.04999923706055,34.20000076293945,58309.0 +2018-03-06,34.75,34.75,34.20000076293945,34.5,70302.0 +2018-03-07,34.54999923706055,34.599998474121094,34.5,34.54999923706055,44757.0 +2018-03-08,34.75,34.75,34.54999923706055,34.54999923706055,65568.0 +2018-03-11,34.70000076293945,34.79999923706055,34.5,34.599998474121094,112407.0 +2018-03-12,34.54999923706055,34.75,34.25,34.349998474121094,547310.0 +2018-03-13,34.5,34.54999923706055,34.29999923706055,34.5,80840.0 +2018-03-14,34.5,34.75,34.400001525878906,34.75,103989.0 +2018-03-15,34.599998474121094,34.75,34.5,34.75,120552.0 +2018-03-18,34.79999923706055,35.04999923706055,34.54999923706055,34.900001525878906,151793.0 +2018-03-19,34.95000076293945,35.150001525878906,34.900001525878906,34.95000076293945,160875.0 +2018-03-20,34.900001525878906,35.5,34.900001525878906,35.29999923706055,175397.0 +2018-03-21,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2018-03-22,35.5,35.900001525878906,35.5,35.79999923706055,176460.0 +2018-03-25,35.900001525878906,35.95000076293945,35.70000076293945,35.79999923706055,89099.0 +2018-03-26,35.95000076293945,36.0,35.70000076293945,35.79999923706055,169444.0 +2018-03-27,35.95000076293945,36.099998474121094,35.650001525878906,35.70000076293945,195503.0 +2018-03-28,35.79999923706055,35.79999923706055,35.400001525878906,35.650001525878906,144236.0 +2018-03-29,35.79999923706055,35.79999923706055,35.29999923706055,35.400001525878906,56338.0 +2018-04-01,35.400001525878906,35.54999923706055,34.95000076293945,35.04999923706055,375046.0 +2018-04-02,35.0,35.29999923706055,34.79999923706055,35.150001525878906,117501.0 +2018-04-03,35.25,35.25,34.75,34.95000076293945,326767.0 +2018-04-04,35.099998474121094,35.099998474121094,34.849998474121094,35.0,107747.0 +2018-04-05,35.04999923706055,35.20000076293945,34.400001525878906,34.400001525878906,830223.0 +2018-04-08,34.599998474121094,34.75,33.45000076293945,33.900001525878906,1797102.0 +2018-04-09,33.0,33.0,31.799999237060547,31.899999618530273,1283219.0 +2018-04-10,32.099998474121094,32.400001525878906,31.950000762939453,32.150001525878906,319792.0 +2018-04-11,32.29999923706055,32.5,31.799999237060547,31.899999618530273,387009.0 +2018-04-12,31.850000381469727,32.20000076293945,31.850000381469727,32.099998474121094,170187.0 +2018-04-15,32.150001525878906,32.349998474121094,32.150001525878906,32.20000076293945,254133.0 +2018-04-16,32.29999923706055,32.54999923706055,32.29999923706055,32.54999923706055,307450.0 +2018-04-17,32.54999923706055,32.75,32.5,32.599998474121094,184392.0 +2018-04-18,32.599998474121094,32.95000076293945,32.400001525878906,32.900001525878906,261918.0 +2018-04-19,32.95000076293945,33.349998474121094,32.900001525878906,33.099998474121094,298015.0 +2018-04-22,33.25,33.25,32.900001525878906,33.0,163886.0 +2018-04-23,33.0,33.0,32.79999923706055,33.0,229220.0 +2018-04-24,29.700000762939453,30.850000381469727,29.700000762939453,30.25,2050243.0 +2018-04-25,30.149999618530273,30.600000381469727,30.0,30.350000381469727,464702.0 +2018-04-26,30.299999237060547,30.600000381469727,30.149999618530273,30.25,188163.0 +2018-04-29,30.299999237060547,30.399999618530273,30.100000381469727,30.200000762939453,227922.0 +2018-04-30,30.200000762939453,30.25,29.950000762939453,30.100000381469727,218437.0 +2018-05-01,29.950000762939453,30.049999237060547,29.799999237060547,30.0,72519.0 +2018-05-02,29.950000762939453,30.049999237060547,29.899999618530273,29.899999618530273,62687.0 +2018-05-03,29.950000762939453,29.950000762939453,29.450000762939453,29.5,183967.0 +2018-05-06,29.399999618530273,29.700000762939453,29.399999618530273,29.549999237060547,116294.0 +2018-05-07,29.549999237060547,29.549999237060547,29.200000762939453,29.200000762939453,98580.0 +2018-05-08,29.25,29.25,28.600000381469727,28.799999237060547,193192.0 +2018-05-09,29.0,29.0,28.399999618530273,28.399999618530273,139291.0 +2018-05-10,28.799999237060547,28.799999237060547,28.600000381469727,28.649999618530273,63553.0 +2018-05-13,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,100313.0 +2018-05-14,28.799999237060547,29.5,28.799999237060547,29.350000381469727,115152.0 +2018-05-15,29.350000381469727,29.399999618530273,29.0,29.049999237060547,67501.0 +2018-05-16,29.0,29.0,28.600000381469727,28.649999618530273,82229.0 +2018-05-17,28.549999237060547,28.600000381469727,28.149999618530273,28.549999237060547,106259.0 +2018-05-20,28.549999237060547,28.600000381469727,28.149999618530273,28.350000381469727,124857.0 +2018-05-21,28.350000381469727,28.399999618530273,28.200000762939453,28.299999237060547,37286.0 +2018-05-22,28.25,28.299999237060547,28.200000762939453,28.25,33566.0 +2018-05-23,28.25,28.450000762939453,28.200000762939453,28.450000762939453,53948.0 +2018-05-24,28.450000762939453,28.450000762939453,28.200000762939453,28.350000381469727,65859.0 +2018-05-27,28.5,28.5,28.149999618530273,28.350000381469727,57384.0 +2018-05-28,28.350000381469727,28.399999618530273,28.149999618530273,28.350000381469727,48017.0 +2018-05-29,28.5,28.5,28.25,28.25,106550.0 +2018-05-30,28.25,28.399999618530273,28.200000762939453,28.200000762939453,85233.0 +2018-05-31,28.25,28.549999237060547,28.149999618530273,28.450000762939453,100244.0 +2018-06-03,28.549999237060547,28.75,28.450000762939453,28.549999237060547,76774.0 +2018-06-04,28.549999237060547,28.649999618530273,28.5,28.649999618530273,119017.0 +2018-06-05,28.75,29.299999237060547,28.75,29.299999237060547,98478.0 +2018-06-06,29.399999618530273,29.450000762939453,28.899999618530273,29.299999237060547,125057.0 +2018-06-07,29.200000762939453,29.299999237060547,29.200000762939453,29.299999237060547,35202.0 +2018-06-10,29.299999237060547,29.299999237060547,28.950000762939453,29.0,20232.0 +2018-06-11,29.0,29.100000381469727,28.850000381469727,29.100000381469727,23059.0 +2018-06-12,29.0,29.350000381469727,29.0,29.350000381469727,58517.0 +2018-06-13,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2018-06-14,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2018-06-17,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2018-06-18,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2018-06-19,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0 +2018-06-20,29.149999618530273,29.299999237060547,29.149999618530273,29.149999618530273,19103.0 +2018-06-21,29.200000762939453,29.299999237060547,29.149999618530273,29.299999237060547,27344.0 +2018-06-24,29.399999618530273,29.5,29.200000762939453,29.399999618530273,75465.0 +2018-06-25,29.399999618530273,29.600000381469727,29.350000381469727,29.350000381469727,54982.0 +2018-06-26,29.450000762939453,29.5,29.350000381469727,29.5,71091.0 +2018-06-27,29.5,29.549999237060547,29.399999618530273,29.549999237060547,39534.0 +2018-06-28,29.600000381469727,30.100000381469727,29.5,29.5,180251.0 +2018-07-01,29.549999237060547,29.850000381469727,29.399999618530273,29.399999618530273,34901.0 +2018-07-02,29.399999618530273,29.5,29.149999618530273,29.350000381469727,137327.0 +2018-07-03,29.25,29.5,29.200000762939453,29.25,69400.0 +2018-07-04,29.100000381469727,29.200000762939453,29.0,29.0,65518.0 +2018-07-05,29.0,29.0,28.899999618530273,28.899999618530273,37923.0 +2018-07-08,28.899999618530273,29.399999618530273,28.100000381469727,28.200000762939453,126379.0 +2018-07-09,28.200000762939453,28.200000762939453,27.5,27.549999237060547,259488.0 +2018-07-10,27.399999618530273,27.600000381469727,27.299999237060547,27.600000381469727,187810.0 +2018-07-11,27.600000381469727,27.799999237060547,27.350000381469727,27.549999237060547,123522.0 +2018-07-12,27.600000381469727,27.700000762939453,27.399999618530273,27.600000381469727,149631.0 +2018-07-15,27.600000381469727,27.600000381469727,27.299999237060547,27.450000762939453,69866.0 +2018-07-16,27.350000381469727,27.5,27.350000381469727,27.450000762939453,36716.0 +2018-07-17,27.450000762939453,27.450000762939453,27.299999237060547,27.399999618530273,48433.0 +2018-07-18,27.399999618530273,27.399999618530273,27.25,27.299999237060547,93253.0 +2018-07-19,27.299999237060547,27.299999237060547,26.649999618530273,26.950000762939453,372633.0 +2018-07-22,27.0,27.0,26.649999618530273,26.700000762939453,123954.0 +2018-07-23,26.600000381469727,26.600000381469727,25.899999618530273,25.950000762939453,178889.0 +2018-07-24,25.950000762939453,25.950000762939453,25.5,25.700000762939453,147581.0 +2018-07-25,25.799999237060547,26.0,25.600000381469727,25.799999237060547,103358.0 +2018-07-26,25.799999237060547,25.799999237060547,25.200000762939453,25.200000762939453,137341.0 +2018-07-29,25.25,25.25,24.219999313354492,24.280000686645508,210011.0 +2018-07-30,24.280000686645508,24.280000686645508,23.84000015258789,24.079999923706055,193753.0 +2018-07-31,24.020000457763672,24.020000457763672,23.920000076293945,24.0,140231.0 +2018-08-01,23.899999618530273,23.899999618530273,23.299999237060547,23.420000076293945,411567.0 +2018-08-02,23.3799991607666,23.3799991607666,23.139999389648438,23.260000228881836,246491.0 +2018-08-05,23.260000228881836,23.399999618530273,23.219999313354492,23.399999618530273,59689.0 +2018-08-06,23.399999618530273,23.600000381469727,23.399999618530273,23.579999923706055,95137.0 +2018-08-07,23.600000381469727,23.65999984741211,23.3799991607666,23.5,101878.0 +2018-08-08,23.440000534057617,23.5,23.420000076293945,23.5,24605.0 +2018-08-09,23.520000457763672,23.700000762939453,23.200000762939453,23.360000610351562,97543.0 +2018-08-12,23.299999237060547,23.299999237060547,22.65999984741211,22.65999984741211,137908.0 +2018-08-13,22.5,22.5,22.0,22.200000762939453,145102.0 +2018-08-14,22.200000762939453,22.399999618530273,22.020000457763672,22.280000686645508,67137.0 +2018-08-15,22.280000686645508,22.299999237060547,22.020000457763672,22.079999923706055,51230.0 +2018-08-16,22.0,22.0,21.799999237060547,22.0,99405.0 +2018-08-19,22.0,22.0,21.799999237060547,22.0,99405.0 +2018-08-20,22.0,22.0,22.0,22.0,0.0 +2018-08-21,22.0,22.0,22.0,22.0,0.0 +2018-08-22,22.0,22.0,22.0,22.0,0.0 +2018-08-23,22.0,22.0,22.0,22.0,0.0 +2018-08-26,22.079999923706055,22.200000762939453,21.979999542236328,22.0,60057.0 +2018-08-27,22.100000381469727,22.1200008392334,22.0,22.0,76438.0 +2018-08-28,22.0,22.0,21.959999084472656,22.0,64098.0 +2018-08-29,22.020000457763672,22.1200008392334,21.899999618530273,22.0,48185.0 +2018-08-30,22.0,22.0,21.860000610351562,21.899999618530273,62530.0 +2018-09-02,21.8799991607666,21.899999618530273,21.68000030517578,21.799999237060547,28055.0 +2018-09-03,21.799999237060547,21.799999237060547,21.700000762939453,21.780000686645508,26104.0 +2018-09-04,21.780000686645508,21.780000686645508,21.68000030517578,21.700000762939453,76895.0 +2018-09-05,21.700000762939453,21.700000762939453,20.5,21.200000762939453,154550.0 +2018-09-06,21.200000762939453,21.200000762939453,20.440000534057617,20.899999618530273,194458.0 +2018-09-09,20.739999771118164,20.959999084472656,20.68000030517578,20.700000762939453,134025.0 +2018-09-10,20.700000762939453,20.760000228881836,20.459999084472656,20.459999084472656,109855.0 +2018-09-11,20.5,20.5,19.920000076293945,19.940000534057617,357538.0 +2018-09-12,19.940000534057617,19.940000534057617,19.459999084472656,19.459999084472656,219049.0 +2018-09-13,19.399999618530273,19.399999618530273,19.079999923706055,19.299999237060547,241559.0 +2018-09-16,19.200000762939453,19.600000381469727,19.139999389648438,19.260000228881836,281902.0 +2018-09-17,19.200000762939453,19.440000534057617,19.139999389648438,19.440000534057617,176744.0 +2018-09-18,19.360000610351562,19.360000610351562,19.0,19.100000381469727,289978.0 +2018-09-19,19.079999923706055,19.079999923706055,18.920000076293945,19.0,261618.0 +2018-09-20,18.940000534057617,19.15999984741211,18.81999969482422,19.0,265477.0 +2018-09-23,19.0,19.0,19.0,19.0,0.0 +2018-09-24,18.940000534057617,19.15999984741211,18.81999969482422,19.0,265477.0 +2018-09-25,19.040000915527344,19.040000915527344,18.860000610351562,18.899999618530273,165185.0 +2018-09-26,18.920000076293945,18.920000076293945,18.739999771118164,18.799999237060547,143495.0 +2018-09-27,18.84000015258789,19.34000015258789,18.84000015258789,19.31999969482422,492492.0 +2018-09-30,19.479999542236328,19.799999237060547,19.459999084472656,19.600000381469727,349931.0 +2018-10-01,19.68000030517578,19.700000762939453,19.5,19.520000457763672,100963.0 +2018-10-02,19.600000381469727,19.600000381469727,19.15999984741211,19.200000762939453,111132.0 +2018-10-03,19.059999465942383,19.34000015258789,19.059999465942383,19.34000015258789,76825.0 +2018-10-04,19.399999618530273,19.479999542236328,19.260000228881836,19.479999542236328,46555.0 +2018-10-07,19.540000915527344,19.579999923706055,19.239999771118164,19.479999542236328,107620.0 +2018-10-08,19.260000228881836,19.479999542236328,19.260000228881836,19.479999542236328,64721.0 +2018-10-09,19.459999084472656,19.479999542236328,19.360000610351562,19.479999542236328,32643.0 +2018-10-10,19.479999542236328,19.479999542236328,19.299999237060547,19.360000610351562,39580.0 +2018-10-11,19.260000228881836,19.299999237060547,18.760000228881836,19.059999465942383,208936.0 +2018-10-14,,,,, +2018-10-15,17.959999084472656,18.959999084472656,17.899999618530273,18.5,303712.0 +2018-10-16,18.299999237060547,18.299999237060547,17.600000381469727,18.299999237060547,235757.0 +2018-10-17,18.100000381469727,18.280000686645508,18.0,18.219999313354492,139918.0 +2018-10-18,18.18000030517578,18.239999771118164,18.020000457763672,18.18000030517578,105757.0 +2018-10-21,17.799999237060547,18.0,17.600000381469727,17.920000076293945,113017.0 +2018-10-22,17.920000076293945,17.920000076293945,17.600000381469727,17.68000030517578,99209.0 +2018-10-23,17.65999984741211,18.200000762939453,17.6200008392334,18.200000762939453,107335.0 +2018-10-24,18.15999984741211,18.260000228881836,17.899999618530273,18.0,141643.0 +2018-10-25,17.899999618530273,18.200000762939453,17.899999618530273,18.18000030517578,97479.0 +2018-10-28,18.239999771118164,18.459999084472656,18.18000030517578,18.34000015258789,129071.0 +2018-10-29,18.200000762939453,18.81999969482422,18.200000762939453,18.459999084472656,106296.0 +2018-10-30,18.579999923706055,19.3799991607666,18.559999465942383,19.200000762939453,303414.0 +2018-10-31,19.200000762939453,20.399999618530273,19.200000762939453,20.100000381469727,383136.0 +2018-11-01,20.200000762939453,20.239999771118164,19.760000228881836,19.81999969482422,146596.0 +2018-11-04,19.979999542236328,20.1200008392334,19.899999618530273,20.0,288222.0 +2018-11-05,20.0,20.100000381469727,19.799999237060547,20.0,209870.0 +2018-11-06,20.81999969482422,21.3799991607666,20.780000686645508,21.299999237060547,482746.0 +2018-11-07,21.399999618530273,22.420000076293945,21.299999237060547,22.3799991607666,636551.0 +2018-11-08,22.34000015258789,23.3799991607666,22.34000015258789,23.0,689778.0 +2018-11-11,23.200000762939453,24.5,22.020000457763672,23.5,501430.0 +2018-11-12,23.399999618530273,24.399999618530273,23.399999618530273,24.020000457763672,410988.0 +2018-11-13,23.540000915527344,24.600000381469727,23.540000915527344,24.18000030517578,336768.0 +2018-11-14,24.200000762939453,24.559999465942383,23.940000534057617,24.5,218773.0 +2018-11-15,24.200000762939453,25.200000762939453,24.0,25.0,269616.0 +2018-11-18,25.0,25.0,23.600000381469727,23.600000381469727,285754.0 +2018-11-19,23.34000015258789,23.600000381469727,22.5,22.5,719864.0 +2018-11-20,22.360000610351562,22.600000381469727,22.100000381469727,22.600000381469727,337454.0 +2018-11-21,22.139999389648438,23.0,22.139999389648438,22.979999542236328,151602.0 +2018-11-22,23.0,23.280000686645508,23.0,23.15999984741211,76456.0 +2018-11-25,22.81999969482422,23.200000762939453,22.5,23.200000762939453,80739.0 +2018-11-26,22.6200008392334,23.0,22.6200008392334,23.0,39650.0 +2018-11-27,22.700000762939453,22.940000534057617,22.700000762939453,22.940000534057617,48576.0 +2018-11-28,22.700000762939453,23.0,22.299999237060547,22.860000610351562,143400.0 +2018-11-29,22.81999969482422,23.0,22.739999771118164,22.979999542236328,55623.0 +2018-12-02,22.959999084472656,23.600000381469727,22.959999084472656,23.360000610351562,159133.0 +2018-12-03,23.360000610351562,23.600000381469727,23.299999237060547,23.399999618530273,149748.0 +2018-12-04,23.420000076293945,23.5,23.0,23.200000762939453,69262.0 +2018-12-05,23.0,23.219999313354492,22.799999237060547,23.200000762939453,89721.0 +2018-12-06,23.219999313354492,23.899999618530273,23.219999313354492,23.559999465942383,237128.0 +2018-12-09,23.700000762939453,24.0,23.540000915527344,23.940000534057617,114571.0 +2018-12-10,23.899999618530273,24.360000610351562,23.8799991607666,24.239999771118164,208072.0 +2018-12-11,24.299999237060547,24.31999969482422,24.100000381469727,24.239999771118164,66179.0 +2018-12-12,24.200000762939453,24.200000762939453,24.100000381469727,24.200000762939453,28765.0 +2018-12-13,24.31999969482422,24.34000015258789,24.200000762939453,24.219999313354492,59009.0 +2018-12-16,24.100000381469727,24.18000030517578,23.600000381469727,24.100000381469727,120553.0 +2018-12-17,24.100000381469727,24.100000381469727,23.799999237060547,23.84000015258789,157214.0 +2018-12-18,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,65168.0 +2018-12-19,23.600000381469727,23.600000381469727,22.959999084472656,23.0,232393.0 +2018-12-20,23.0,23.0,22.600000381469727,22.739999771118164,51990.0 +2018-12-23,22.600000381469727,23.600000381469727,22.239999771118164,23.600000381469727,124363.0 +2018-12-24,23.5,23.5,23.100000381469727,23.18000030517578,58345.0 +2018-12-25,23.15999984741211,23.18000030517578,22.81999969482422,22.899999618530273,34190.0 +2018-12-26,22.899999618530273,22.899999618530273,22.68000030517578,22.700000762939453,35607.0 +2018-12-27,22.899999618530273,22.899999618530273,22.399999618530273,22.579999923706055,82723.0 +2018-12-30,22.34000015258789,22.420000076293945,22.34000015258789,22.420000076293945,26240.0 +2018-12-31,22.5,22.5,22.200000762939453,22.399999618530273,61678.0 +2019-01-01,22.420000076293945,23.0,22.420000076293945,22.799999237060547,88900.0 +2019-01-02,22.520000457763672,22.84000015258789,22.420000076293945,22.5,56932.0 +2019-01-03,22.200000762939453,22.34000015258789,22.0,22.100000381469727,72174.0 +2019-01-06,22.18000030517578,22.31999969482422,22.18000030517578,22.18000030517578,118264.0 +2019-01-07,22.200000762939453,22.200000762939453,22.1200008392334,22.18000030517578,58269.0 +2019-01-08,22.18000030517578,22.18000030517578,22.1200008392334,22.139999389648438,59562.0 +2019-01-09,22.1200008392334,22.15999984741211,22.100000381469727,22.15999984741211,62173.0 +2019-01-10,22.299999237060547,22.299999237060547,21.799999237060547,21.799999237060547,273093.0 +2019-01-13,21.860000610351562,21.940000534057617,21.68000030517578,21.700000762939453,76230.0 +2019-01-14,21.700000762939453,21.700000762939453,21.15999984741211,21.219999313354492,295804.0 +2019-01-15,21.219999313354492,21.5,21.100000381469727,21.34000015258789,449442.0 +2019-01-16,21.34000015258789,21.8799991607666,21.200000762939453,21.299999237060547,617780.0 +2019-01-17,21.5,22.1200008392334,21.5,21.760000228881836,863772.0 +2019-01-20,21.959999084472656,22.239999771118164,21.899999618530273,22.1200008392334,334398.0 +2019-01-21,22.15999984741211,22.299999237060547,22.0,22.15999984741211,195653.0 +2019-01-22,22.239999771118164,22.540000915527344,21.799999237060547,22.31999969482422,567433.0 +2019-01-23,22.5,22.719999313354492,22.440000534057617,22.459999084472656,366851.0 +2019-01-24,22.5,22.719999313354492,22.459999084472656,22.719999313354492,264985.0 +2019-01-27,22.799999237060547,23.700000762939453,22.799999237060547,23.600000381469727,460573.0 +2019-01-28,23.899999618530273,25.549999237060547,23.899999618530273,25.299999237060547,1327336.0 +2019-01-29,25.100000381469727,25.200000762939453,24.5,25.100000381469727,506246.0 +2019-01-30,25.100000381469727,25.100000381469727,24.799999237060547,25.0,127909.0 +2019-01-31,24.959999084472656,25.0,24.579999923706055,24.600000381469727,115921.0 +2019-02-03,24.5,24.799999237060547,24.239999771118164,24.239999771118164,172805.0 +2019-02-04,24.200000762939453,24.299999237060547,23.899999618530273,24.0,198563.0 +2019-02-05,24.059999465942383,26.149999618530273,24.040000915527344,25.700000762939453,866010.0 +2019-02-06,26.0,26.399999618530273,25.399999618530273,25.450000762939453,421913.0 +2019-02-07,25.25,26.149999618530273,25.25,26.0,283411.0 +2019-02-10,26.100000381469727,27.0,26.100000381469727,26.5,709945.0 +2019-02-11,26.5,26.5,26.0,26.049999237060547,270298.0 +2019-02-12,26.049999237060547,26.399999618530273,25.950000762939453,26.149999618530273,293359.0 +2019-02-13,26.049999237060547,26.100000381469727,25.350000381469727,25.649999618530273,256058.0 +2019-02-14,25.700000762939453,26.5,25.700000762939453,25.950000762939453,380658.0 +2019-02-17,25.850000381469727,25.950000762939453,25.399999618530273,25.649999618530273,163328.0 +2019-02-18,25.549999237060547,25.649999618530273,25.350000381469727,25.450000762939453,113258.0 +2019-02-19,25.299999237060547,25.399999618530273,24.959999084472656,25.25,110483.0 +2019-02-20,24.979999542236328,25.200000762939453,24.899999618530273,25.049999237060547,121158.0 +2019-02-21,25.100000381469727,25.399999618530273,24.899999618530273,25.100000381469727,131697.0 +2019-02-24,24.979999542236328,25.049999237060547,24.799999237060547,24.899999618530273,101130.0 +2019-02-25,24.8799991607666,24.8799991607666,24.5,24.540000915527344,155911.0 +2019-02-26,24.420000076293945,24.420000076293945,24.31999969482422,24.34000015258789,106617.0 +2019-02-27,24.479999542236328,24.479999542236328,24.0,24.299999237060547,132079.0 +2019-02-28,24.299999237060547,24.299999237060547,24.15999984741211,24.219999313354492,66102.0 +2019-03-03,24.639999389648438,25.0,24.34000015258789,24.799999237060547,377763.0 +2019-03-04,24.799999237060547,25.149999618530273,24.600000381469727,25.149999618530273,230428.0 +2019-03-05,25.200000762939453,25.25,25.0,25.149999618530273,84972.0 +2019-03-06,25.25,25.25,24.899999618530273,25.149999618530273,58998.0 +2019-03-07,25.0,25.0,24.719999313354492,24.860000610351562,81387.0 +2019-03-10,24.959999084472656,25.0,24.700000762939453,24.799999237060547,52459.0 +2019-03-11,24.780000686645508,24.780000686645508,24.5,24.5,71229.0 +2019-03-12,24.700000762939453,24.799999237060547,24.5,24.68000030517578,115624.0 +2019-03-13,24.540000915527344,24.65999984741211,24.5,24.600000381469727,70768.0 +2019-03-14,24.81999969482422,25.299999237060547,24.639999389648438,25.299999237060547,245515.0 +2019-03-17,25.799999237060547,25.799999237060547,25.0,25.100000381469727,175445.0 +2019-03-18,25.0,25.399999618530273,25.0,25.399999618530273,170344.0 +2019-03-19,25.299999237060547,25.600000381469727,24.959999084472656,25.0,219348.0 +2019-03-20,25.049999237060547,25.149999618530273,24.920000076293945,25.0,100201.0 +2019-03-21,25.149999618530273,25.149999618530273,25.0,25.0,83814.0 +2019-03-24,25.0,25.149999618530273,24.899999618530273,24.979999542236328,67289.0 +2019-03-25,24.899999618530273,25.149999618530273,24.780000686645508,25.149999618530273,172971.0 +2019-03-26,25.200000762939453,25.200000762939453,24.920000076293945,25.149999618530273,168453.0 +2019-03-27,25.200000762939453,25.200000762939453,25.0,25.049999237060547,121549.0 +2019-03-28,25.100000381469727,25.200000762939453,25.0,25.200000762939453,76689.0 +2019-03-31,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2019-04-01,25.200000762939453,25.299999237060547,25.149999618530273,25.299999237060547,81588.0 +2019-04-02,25.25,25.350000381469727,24.899999618530273,25.350000381469727,102044.0 +2019-04-03,25.350000381469727,26.200000762939453,25.25,26.100000381469727,289209.0 +2019-04-04,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,218193.0 +2019-04-07,26.0,26.100000381469727,25.799999237060547,26.0,319910.0 +2019-04-08,25.0,25.100000381469727,24.920000076293945,24.940000534057617,365322.0 +2019-04-09,24.15999984741211,24.760000228881836,24.15999984741211,24.760000228881836,296444.0 +2019-04-10,24.739999771118164,24.739999771118164,24.280000686645508,24.299999237060547,180295.0 +2019-04-11,24.200000762939453,24.479999542236328,24.200000762939453,24.479999542236328,100192.0 +2019-04-14,24.299999237060547,24.600000381469727,24.200000762939453,24.600000381469727,208371.0 +2019-04-15,24.600000381469727,25.149999618530273,24.579999923706055,25.149999618530273,426426.0 +2019-04-16,25.149999618530273,25.149999618530273,24.799999237060547,24.84000015258789,143004.0 +2019-04-17,24.739999771118164,24.84000015258789,24.5,24.799999237060547,173062.0 +2019-04-18,24.600000381469727,24.920000076293945,24.600000381469727,24.8799991607666,215641.0 +2019-04-21,24.899999618530273,24.940000534057617,24.6200008392334,24.84000015258789,51538.0 +2019-04-22,24.81999969482422,24.84000015258789,24.540000915527344,24.540000915527344,119702.0 +2019-04-23,24.639999389648438,25.149999618530273,24.639999389648438,25.149999618530273,290396.0 +2019-04-24,25.200000762939453,25.899999618530273,25.200000762939453,25.600000381469727,572356.0 +2019-04-25,26.200000762939453,26.75,26.0,26.200000762939453,484646.0 +2019-04-28,26.0,26.5,26.0,26.399999618530273,196244.0 +2019-04-29,26.299999237060547,26.5,26.0,26.450000762939453,204786.0 +2019-04-30,26.450000762939453,27.649999618530273,26.450000762939453,26.950000762939453,906689.0 +2019-05-01,27.0,27.850000381469727,27.0,27.600000381469727,780820.0 +2019-05-02,27.899999618530273,27.950000762939453,27.049999237060547,27.399999618530273,599743.0 +2019-05-05,27.299999237060547,27.299999237060547,26.299999237060547,26.700000762939453,262807.0 +2019-05-06,26.149999618530273,26.5,25.5,26.450000762939453,458090.0 +2019-05-07,25.799999237060547,26.899999618530273,25.799999237060547,26.450000762939453,271830.0 +2019-05-08,26.5,26.850000381469727,25.799999237060547,26.049999237060547,239276.0 +2019-05-09,26.049999237060547,26.149999618530273,25.600000381469727,25.799999237060547,99289.0 +2019-05-12,25.649999618530273,25.649999618530273,24.81999969482422,24.81999969482422,398918.0 +2019-05-13,24.399999618530273,24.5,24.200000762939453,24.3799991607666,320861.0 +2019-05-14,24.0,24.5,23.219999313354492,23.799999237060547,229877.0 +2019-05-15,23.979999542236328,24.420000076293945,23.899999618530273,23.899999618530273,250006.0 +2019-05-16,24.0,24.299999237060547,23.899999618530273,24.219999313354492,191901.0 +2019-05-19,24.299999237060547,24.360000610351562,23.799999237060547,24.0,158378.0 +2019-05-20,24.0,24.079999923706055,23.799999237060547,24.0,141831.0 +2019-05-21,24.200000762939453,24.299999237060547,24.100000381469727,24.100000381469727,86511.0 +2019-05-22,24.219999313354492,24.799999237060547,24.1200008392334,24.799999237060547,121293.0 +2019-05-23,24.860000610351562,24.860000610351562,24.1200008392334,24.3799991607666,144261.0 +2019-05-26,24.299999237060547,24.299999237060547,23.899999618530273,24.040000915527344,69179.0 +2019-05-27,24.0,24.040000915527344,23.200000762939453,23.68000030517578,277424.0 +2019-05-28,23.700000762939453,25.600000381469727,23.65999984741211,25.600000381469727,829082.0 +2019-05-29,25.450000762939453,25.5,24.520000457763672,25.0,96182.0 +2019-05-30,25.0,25.649999618530273,25.0,25.649999618530273,258898.0 +2019-06-02,25.0,25.649999618530273,25.0,25.649999618530273,258898.0 +2019-06-03,25.0,25.649999618530273,25.0,25.649999618530273,258898.0 +2019-06-04,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2019-06-05,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2019-06-06,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2019-06-09,25.149999618530273,26.100000381469727,25.149999618530273,26.100000381469727,105950.0 +2019-06-10,26.100000381469727,26.649999618530273,26.100000381469727,26.649999618530273,120492.0 +2019-06-11,26.600000381469727,26.700000762939453,26.450000762939453,26.600000381469727,104460.0 +2019-06-12,26.450000762939453,26.450000762939453,25.950000762939453,26.049999237060547,703083.0 +2019-06-13,26.0,26.0,25.5,26.0,189104.0 +2019-06-16,25.700000762939453,26.149999618530273,25.700000762939453,26.100000381469727,157684.0 +2019-06-17,26.100000381469727,26.5,26.100000381469727,26.450000762939453,311570.0 +2019-06-18,26.299999237060547,26.5,26.0,26.399999618530273,272422.0 +2019-06-19,26.399999618530273,26.75,26.299999237060547,26.450000762939453,606472.0 +2019-06-20,26.25,26.850000381469727,26.149999618530273,26.450000762939453,717484.0 +2019-06-23,26.5,26.700000762939453,26.100000381469727,26.5,270023.0 +2019-06-24,26.350000381469727,26.5,25.799999237060547,26.049999237060547,277605.0 +2019-06-25,26.049999237060547,26.100000381469727,25.799999237060547,26.100000381469727,55839.0 +2019-06-26,26.0,26.100000381469727,25.700000762939453,25.799999237060547,304682.0 +2019-06-27,25.799999237060547,25.799999237060547,25.649999618530273,25.799999237060547,283745.0 +2019-06-30,25.799999237060547,26.049999237060547,25.75,26.0,185926.0 +2019-07-01,25.950000762939453,26.399999618530273,25.899999618530273,26.25,201525.0 +2019-07-02,26.25,26.350000381469727,26.100000381469727,26.299999237060547,76429.0 +2019-07-03,26.100000381469727,26.600000381469727,25.850000381469727,26.450000762939453,336900.0 +2019-07-04,26.350000381469727,26.700000762939453,26.25,26.5,175466.0 +2019-07-07,26.5,27.799999237060547,26.5,27.299999237060547,613613.0 +2019-07-08,27.350000381469727,28.200000762939453,27.25,28.149999618530273,736765.0 +2019-07-09,28.200000762939453,28.5,28.0,28.100000381469727,302947.0 +2019-07-10,28.299999237060547,28.600000381469727,28.200000762939453,28.5,440882.0 +2019-07-11,28.299999237060547,28.549999237060547,28.25,28.25,265637.0 +2019-07-14,28.399999618530273,28.649999618530273,28.299999237060547,28.5,289160.0 +2019-07-15,28.549999237060547,28.600000381469727,28.200000762939453,28.299999237060547,155411.0 +2019-07-16,28.350000381469727,28.450000762939453,28.149999618530273,28.450000762939453,120403.0 +2019-07-17,28.450000762939453,28.450000762939453,28.200000762939453,28.350000381469727,127521.0 +2019-07-18,28.350000381469727,28.450000762939453,28.149999618530273,28.399999618530273,245458.0 +2019-07-21,28.25,28.399999618530273,28.149999618530273,28.350000381469727,248274.0 +2019-07-22,28.350000381469727,29.200000762939453,28.200000762939453,29.149999618530273,447063.0 +2019-07-23,29.100000381469727,29.799999237060547,29.100000381469727,29.25,464160.0 +2019-07-24,29.399999618530273,29.899999618530273,29.25,29.450000762939453,269414.0 +2019-07-25,29.5,29.600000381469727,29.200000762939453,29.25,174229.0 +2019-07-28,29.299999237060547,29.649999618530273,29.25,29.600000381469727,153695.0 +2019-07-29,29.600000381469727,29.899999618530273,29.200000762939453,29.200000762939453,180912.0 +2019-07-30,29.399999618530273,29.850000381469727,29.350000381469727,29.700000762939453,206659.0 +2019-07-31,29.700000762939453,29.700000762939453,29.399999618530273,29.600000381469727,297994.0 +2019-08-01,29.200000762939453,29.399999618530273,29.149999618530273,29.299999237060547,171135.0 +2019-08-04,29.299999237060547,30.049999237060547,29.299999237060547,29.649999618530273,461363.0 +2019-08-05,29.850000381469727,29.899999618530273,29.600000381469727,29.75,339912.0 +2019-08-06,28.549999237060547,29.0,28.5,28.850000381469727,803492.0 +2019-08-07,28.700000762939453,28.700000762939453,28.450000762939453,28.5,732240.0 +2019-08-08,28.25,28.399999618530273,28.200000762939453,28.200000762939453,318959.0 +2019-08-11,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2019-08-12,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2019-08-13,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2019-08-14,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2019-08-15,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2019-08-18,28.149999618530273,28.649999618530273,27.799999237060547,28.0,248650.0 +2019-08-19,28.200000762939453,28.899999618530273,28.200000762939453,28.799999237060547,308772.0 +2019-08-20,28.799999237060547,29.649999618530273,28.799999237060547,29.600000381469727,403498.0 +2019-08-21,29.649999618530273,29.950000762939453,29.350000381469727,29.649999618530273,167164.0 +2019-08-22,29.299999237060547,29.5,29.100000381469727,29.450000762939453,174155.0 +2019-08-25,29.399999618530273,29.399999618530273,29.200000762939453,29.25,297724.0 +2019-08-26,29.149999618530273,29.850000381469727,28.799999237060547,29.850000381469727,105837.0 +2019-08-27,29.850000381469727,29.899999618530273,29.0,29.899999618530273,670483.0 +2019-08-28,29.850000381469727,29.950000762939453,29.399999618530273,29.5,303032.0 +2019-08-29,29.649999618530273,30.399999618530273,29.399999618530273,29.399999618530273,555688.0 +2019-09-01,29.200000762939453,29.600000381469727,29.100000381469727,29.399999618530273,105733.0 +2019-09-02,29.399999618530273,29.950000762939453,29.299999237060547,29.850000381469727,417688.0 +2019-09-03,29.799999237060547,30.0,29.25,29.25,326712.0 +2019-09-04,29.299999237060547,29.950000762939453,29.25,29.75,468441.0 +2019-09-05,29.799999237060547,29.899999618530273,29.350000381469727,29.450000762939453,215758.0 +2019-09-08,29.450000762939453,29.600000381469727,29.100000381469727,29.100000381469727,153181.0 +2019-09-09,29.25,29.899999618530273,29.049999237060547,29.600000381469727,160707.0 +2019-09-10,29.5,29.5,29.350000381469727,29.450000762939453,129610.0 +2019-09-11,29.299999237060547,29.299999237060547,29.049999237060547,29.149999618530273,103821.0 +2019-09-12,29.25,29.5,29.100000381469727,29.299999237060547,156737.0 +2019-09-15,29.0,29.25,28.899999618530273,29.049999237060547,303085.0 +2019-09-16,29.200000762939453,29.600000381469727,29.049999237060547,29.450000762939453,180166.0 +2019-09-17,29.149999618530273,29.450000762939453,29.0,29.200000762939453,189460.0 +2019-09-18,29.299999237060547,29.549999237060547,29.299999237060547,29.450000762939453,96193.0 +2019-09-19,29.350000381469727,29.700000762939453,29.25,29.700000762939453,511556.0 +2019-09-22,29.700000762939453,29.950000762939453,29.700000762939453,29.950000762939453,83513.0 +2019-09-24,30.0,32.20000076293945,30.0,32.099998474121094,865004.0 +2019-09-25,32.150001525878906,32.79999923706055,32.0,32.150001525878906,336325.0 +2019-09-26,32.150001525878906,32.150001525878906,31.600000381469727,31.649999618530273,234240.0 +2019-09-29,32.0,33.099998474121094,31.700000762939453,33.099998474121094,312197.0 +2019-09-30,33.099998474121094,34.0,33.04999923706055,34.0,776515.0 +2019-10-01,34.04999923706055,34.349998474121094,33.95000076293945,34.29999923706055,486441.0 +2019-10-02,34.29999923706055,34.599998474121094,33.849998474121094,34.45000076293945,668175.0 +2019-10-03,33.900001525878906,34.099998474121094,33.650001525878906,33.75,140082.0 +2019-10-06,33.54999923706055,34.349998474121094,33.54999923706055,34.349998474121094,113849.0 +2019-10-07,34.29999923706055,34.349998474121094,34.04999923706055,34.349998474121094,57862.0 +2019-10-08,34.0,34.29999923706055,32.5,32.599998474121094,297107.0 +2019-10-09,33.0,33.0,32.349998474121094,32.599998474121094,163047.0 +2019-10-10,32.79999923706055,32.900001525878906,32.5,32.900001525878906,55284.0 +2019-10-13,32.900001525878906,32.95000076293945,32.5,32.70000076293945,76396.0 +2019-10-14,32.29999923706055,32.5,31.799999237060547,31.950000762939453,76997.0 +2019-10-15,31.75,31.75,30.549999237060547,30.899999618530273,184861.0 +2019-10-16,31.0,31.549999237060547,30.700000762939453,31.549999237060547,159436.0 +2019-10-17,31.5,32.0,31.100000381469727,31.850000381469727,131776.0 +2019-10-20,32.599998474121094,33.0,32.0,33.0,155519.0 +2019-10-21,32.70000076293945,33.0,32.349998474121094,33.0,61662.0 +2019-10-22,33.0,33.29999923706055,32.79999923706055,33.29999923706055,148701.0 +2019-10-23,33.29999923706055,33.5,32.79999923706055,33.5,182750.0 +2019-10-24,33.20000076293945,33.25,33.0,33.20000076293945,124694.0 +2019-10-27,33.099998474121094,33.70000076293945,33.0,33.5,76708.0 +2019-10-28,34.0,34.45000076293945,33.099998474121094,33.400001525878906,392038.0 +2019-10-29,33.0,33.099998474121094,31.799999237060547,32.099998474121094,354507.0 +2019-10-30,32.349998474121094,32.54999923706055,31.700000762939453,31.950000762939453,145909.0 +2019-10-31,31.799999237060547,32.29999923706055,31.75,32.29999923706055,76753.0 +2019-11-03,31.5,32.5,31.149999618530273,32.400001525878906,182583.0 +2019-11-04,32.0,32.650001525878906,31.950000762939453,32.04999923706055,111800.0 +2019-11-05,32.099998474121094,32.400001525878906,32.099998474121094,32.25,116892.0 +2019-11-06,32.650001525878906,32.650001525878906,32.099998474121094,32.099998474121094,75718.0 +2019-11-07,32.04999923706055,32.400001525878906,32.0,32.25,61735.0 +2019-11-10,32.29999923706055,32.400001525878906,32.0,32.099998474121094,101726.0 +2019-11-11,32.150001525878906,32.5,31.450000762939453,31.950000762939453,322528.0 +2019-11-12,31.649999618530273,32.29999923706055,31.649999618530273,32.25,91178.0 +2019-11-13,32.20000076293945,32.25,31.75,31.75,120584.0 +2019-11-14,31.700000762939453,32.04999923706055,31.649999618530273,32.04999923706055,294948.0 +2019-11-17,32.0,32.25,31.799999237060547,31.899999618530273,106383.0 +2019-11-18,31.899999618530273,32.45000076293945,31.899999618530273,32.45000076293945,176148.0 +2019-11-19,32.5,33.400001525878906,32.5,33.04999923706055,330919.0 +2019-11-20,33.29999923706055,33.849998474121094,33.099998474121094,33.650001525878906,168561.0 +2019-11-21,33.900001525878906,34.04999923706055,33.54999923706055,33.599998474121094,127512.0 +2019-11-24,33.45000076293945,33.79999923706055,32.650001525878906,32.79999923706055,99513.0 +2019-11-25,32.79999923706055,33.599998474121094,32.70000076293945,33.599998474121094,128354.0 +2019-11-26,33.849998474121094,33.849998474121094,32.79999923706055,32.79999923706055,115858.0 +2019-11-27,32.79999923706055,33.400001525878906,32.79999923706055,33.349998474121094,77819.0 +2019-11-28,33.400001525878906,33.400001525878906,32.5,33.0,102398.0 +2019-12-01,33.29999923706055,33.54999923706055,33.0,33.349998474121094,68116.0 +2019-12-02,33.099998474121094,33.95000076293945,33.099998474121094,33.900001525878906,237116.0 +2019-12-03,33.900001525878906,34.29999923706055,33.900001525878906,34.20000076293945,305032.0 +2019-12-04,34.400001525878906,35.20000076293945,34.29999923706055,35.150001525878906,350225.0 +2019-12-05,35.150001525878906,36.25,35.099998474121094,36.20000076293945,607443.0 +2019-12-08,36.29999923706055,38.349998474121094,36.29999923706055,38.04999923706055,551091.0 +2019-12-09,37.79999923706055,39.29999923706055,37.79999923706055,38.0,883410.0 +2019-12-10,37.400001525878906,37.400001525878906,36.95000076293945,37.0,250577.0 +2019-12-11,37.349998474121094,37.400001525878906,37.0,37.349998474121094,82093.0 +2019-12-12,37.20000076293945,37.20000076293945,37.0,37.0,109115.0 +2019-12-15,37.0,37.099998474121094,37.0,37.099998474121094,127697.0 +2019-12-16,36.20000076293945,37.5,36.20000076293945,37.25,247035.0 +2019-12-17,37.25,37.25,36.599998474121094,36.599998474121094,70583.0 +2019-12-18,36.70000076293945,37.099998474121094,36.70000076293945,37.0,108558.0 +2019-12-19,37.0,37.150001525878906,36.95000076293945,37.150001525878906,44061.0 +2019-12-22,37.0,37.20000076293945,36.599998474121094,36.95000076293945,72878.0 +2019-12-23,36.79999923706055,36.95000076293945,36.5,36.599998474121094,220490.0 +2019-12-24,36.650001525878906,36.650001525878906,35.95000076293945,36.04999923706055,181933.0 +2019-12-25,36.04999923706055,36.04999923706055,35.75,36.04999923706055,81004.0 +2019-12-26,36.0,36.79999923706055,35.79999923706055,36.79999923706055,91877.0 +2019-12-29,36.79999923706055,37.349998474121094,36.79999923706055,37.29999923706055,242460.0 +2019-12-30,37.349998474121094,37.400001525878906,36.79999923706055,36.95000076293945,118531.0 +2019-12-31,36.849998474121094,37.0,36.5,36.79999923706055,103624.0 +2020-01-01,36.849998474121094,37.099998474121094,36.5,36.70000076293945,172978.0 +2020-01-02,36.849998474121094,37.099998474121094,36.650001525878906,36.70000076293945,136822.0 +2020-01-05,36.5,36.5,35.5,35.849998474121094,170958.0 +2020-01-06,35.599998474121094,35.70000076293945,34.79999923706055,35.150001525878906,108272.0 +2020-01-07,35.54999923706055,35.75,35.0,35.400001525878906,139803.0 +2020-01-08,34.29999923706055,35.400001525878906,34.29999923706055,35.099998474121094,142763.0 +2020-01-09,35.5,36.849998474121094,35.5,36.79999923706055,331335.0 +2020-01-12,37.0,37.95000076293945,37.0,37.79999923706055,338976.0 +2020-01-13,37.79999923706055,38.95000076293945,37.79999923706055,38.70000076293945,336417.0 +2020-01-14,38.79999923706055,39.75,38.70000076293945,39.400001525878906,324648.0 +2020-01-15,39.400001525878906,39.400001525878906,39.0,39.0,138585.0 +2020-01-16,39.0,39.04999923706055,38.04999923706055,38.45000076293945,210767.0 +2020-01-19,38.849998474121094,38.849998474121094,38.099998474121094,38.5,97635.0 +2020-01-20,38.5,38.650001525878906,38.45000076293945,38.45000076293945,60333.0 +2020-01-21,38.400001525878906,38.5,38.0,38.0,124239.0 +2020-01-22,38.04999923706055,38.79999923706055,38.0,38.0,182421.0 +2020-01-23,38.0,39.29999923706055,37.599998474121094,39.150001525878906,282855.0 +2020-01-26,39.099998474121094,39.95000076293945,38.349998474121094,39.95000076293945,400157.0 +2020-01-27,39.70000076293945,39.900001525878906,39.0,39.04999923706055,144055.0 +2020-01-28,39.04999923706055,39.70000076293945,38.79999923706055,39.70000076293945,207626.0 +2020-01-29,39.5,39.900001525878906,39.29999923706055,39.29999923706055,103514.0 +2020-01-30,39.599998474121094,39.599998474121094,39.29999923706055,39.349998474121094,119296.0 +2020-02-02,39.20000076293945,40.29999923706055,39.0,39.70000076293945,1011052.0 +2020-02-03,39.04999923706055,40.150001525878906,39.04999923706055,39.599998474121094,478599.0 +2020-02-04,39.849998474121094,40.099998474121094,39.400001525878906,39.400001525878906,482568.0 +2020-02-05,39.599998474121094,39.79999923706055,38.45000076293945,38.599998474121094,275591.0 +2020-02-06,38.95000076293945,38.95000076293945,38.400001525878906,38.5,218466.0 +2020-02-09,38.04999923706055,38.04999923706055,37.0,37.70000076293945,362146.0 +2020-02-10,37.70000076293945,38.29999923706055,37.5,37.5,206237.0 +2020-02-11,37.5,37.5,36.599998474121094,36.95000076293945,280506.0 +2020-02-12,37.099998474121094,37.150001525878906,36.79999923706055,36.79999923706055,92457.0 +2020-02-13,37.04999923706055,37.099998474121094,36.20000076293945,36.349998474121094,126615.0 +2020-02-16,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0 +2020-02-17,36.20000076293945,36.599998474121094,36.0,36.400001525878906,369435.0 +2020-02-18,36.400001525878906,36.70000076293945,36.20000076293945,36.29999923706055,83285.0 +2020-02-19,36.5,37.20000076293945,36.5,36.650001525878906,188214.0 +2020-02-20,36.849998474121094,37.20000076293945,36.70000076293945,36.79999923706055,122984.0 +2020-02-23,36.70000076293945,36.79999923706055,36.0,36.0,177918.0 +2020-02-24,35.849998474121094,35.849998474121094,35.0,35.0,230582.0 +2020-02-25,34.5,35.0,34.400001525878906,35.0,132864.0 +2020-02-26,34.150001525878906,34.75,34.0,34.75,208834.0 +2020-02-27,34.75,34.75,34.75,34.75,0.0 +2020-03-01,32.400001525878906,33.0,31.5,32.0,500469.0 +2020-03-02,33.04999923706055,33.70000076293945,32.20000076293945,32.20000076293945,544893.0 +2020-03-03,32.900001525878906,33.45000076293945,32.5,32.900001525878906,454632.0 +2020-03-04,33.0,33.54999923706055,32.599998474121094,33.20000076293945,440142.0 +2020-03-05,33.5,33.70000076293945,33.099998474121094,33.20000076293945,392529.0 +2020-03-08,31.0,31.350000381469727,29.899999618530273,29.899999618530273,462780.0 +2020-03-09,26.950000762939453,27.850000381469727,26.950000762939453,26.950000762939453,577985.0 +2020-03-10,29.0,29.0,27.25,28.5,612000.0 +2020-03-11,29.0,29.799999237060547,26.899999618530273,27.899999618530273,704039.0 +2020-03-12,25.899999618530273,26.5,25.549999237060547,25.950000762939453,645332.0 +2020-03-15,27.200000762939453,27.200000762939453,23.700000762939453,23.700000762939453,791069.0 +2020-03-16,23.360000610351562,23.799999237060547,22.299999237060547,23.799999237060547,693083.0 +2020-03-17,23.479999542236328,23.860000610351562,22.600000381469727,23.799999237060547,461109.0 +2020-03-18,23.34000015258789,24.299999237060547,23.34000015258789,23.979999542236328,383976.0 +2020-03-19,23.700000762939453,24.81999969482422,23.600000381469727,24.0,579229.0 +2020-03-22,24.0,24.239999771118164,22.639999389648438,23.0,829305.0 +2020-03-23,22.799999237060547,22.799999237060547,21.219999313354492,21.6200008392334,853560.0 +2020-03-24,22.040000915527344,22.299999237060547,21.81999969482422,22.200000762939453,606770.0 +2020-03-25,22.700000762939453,23.479999542236328,22.239999771118164,22.399999618530273,844569.0 +2020-03-26,22.5,24.0,22.5,24.0,449337.0 +2020-03-29,23.600000381469727,25.049999237060547,23.600000381469727,25.049999237060547,954551.0 +2020-03-30,25.700000762939453,26.100000381469727,24.639999389648438,24.639999389648438,1084131.0 +2020-03-31,24.940000534057617,25.350000381469727,24.899999618530273,25.0,1035415.0 +2020-04-01,24.799999237060547,25.25,24.700000762939453,24.979999542236328,502501.0 +2020-04-02,25.200000762939453,25.899999618530273,25.200000762939453,25.700000762939453,832217.0 +2020-04-05,26.100000381469727,26.399999618530273,25.700000762939453,25.799999237060547,1053351.0 +2020-04-06,25.899999618530273,26.100000381469727,25.75,25.799999237060547,995570.0 +2020-04-07,25.899999618530273,26.700000762939453,25.700000762939453,26.549999237060547,1158995.0 +2020-04-08,26.649999618530273,26.799999237060547,26.149999618530273,26.600000381469727,801255.0 +2020-04-09,26.75,27.5,26.75,26.799999237060547,1629761.0 +2020-04-12,27.049999237060547,27.200000762939453,25.950000762939453,26.149999618530273,1364785.0 +2020-04-13,26.299999237060547,26.600000381469727,26.0,26.049999237060547,950136.0 +2020-04-14,26.149999618530273,26.350000381469727,25.899999618530273,26.25,695165.0 +2020-04-15,26.25,26.399999618530273,25.799999237060547,25.899999618530273,589125.0 +2020-04-16,25.950000762939453,25.950000762939453,25.399999618530273,25.5,682477.0 +2020-04-19,25.700000762939453,26.0,25.5,25.799999237060547,692452.0 +2020-04-20,24.520000457763672,24.760000228881836,24.200000762939453,24.639999389648438,605352.0 +2020-04-21,24.0,24.34000015258789,23.8799991607666,23.8799991607666,495731.0 +2020-04-22,23.81999969482422,24.020000457763672,23.5,23.959999084472656,372041.0 +2020-04-23,24.260000228881836,24.68000030517578,24.219999313354492,24.65999984741211,584342.0 +2020-04-26,25.299999237060547,26.200000762939453,25.0,26.100000381469727,994502.0 +2020-04-27,26.200000762939453,26.799999237060547,25.950000762939453,26.25,1003553.0 +2020-04-28,26.25,26.5,25.899999618530273,26.200000762939453,560953.0 +2020-04-29,26.200000762939453,26.600000381469727,26.200000762939453,26.450000762939453,1911557.0 +2020-04-30,26.5,27.149999618530273,26.5,27.0,2002318.0 +2020-05-03,25.0,25.600000381469727,24.299999237060547,24.299999237060547,1955061.0 +2020-05-04,23.100000381469727,24.299999237060547,23.100000381469727,24.1200008392334,798073.0 +2020-05-05,24.5,24.799999237060547,24.31999969482422,24.600000381469727,767171.0 +2020-05-06,24.780000686645508,25.0,24.18000030517578,24.239999771118164,863279.0 +2020-05-07,24.0,24.260000228881836,23.860000610351562,23.940000534057617,592977.0 +2020-05-10,23.899999618530273,24.020000457763672,23.420000076293945,23.5,1188492.0 +2020-05-11,22.34000015258789,22.799999237060547,22.020000457763672,22.6200008392334,651928.0 +2020-05-12,22.920000076293945,23.0,22.799999237060547,22.799999237060547,740839.0 +2020-05-13,22.84000015258789,23.079999923706055,22.84000015258789,22.8799991607666,390128.0 +2020-05-14,22.81999969482422,22.81999969482422,22.5,22.579999923706055,582374.0 +2020-05-17,22.899999618530273,23.040000915527344,22.479999542236328,22.559999465942383,735433.0 +2020-05-18,22.600000381469727,22.940000534057617,22.600000381469727,22.899999618530273,522089.0 +2020-05-19,23.299999237060547,23.579999923706055,23.239999771118164,23.5,589308.0 +2020-05-20,23.559999465942383,23.899999618530273,23.440000534057617,23.5,424940.0 +2020-05-21,23.600000381469727,23.739999771118164,23.34000015258789,23.700000762939453,436160.0 +2020-05-31,24.8799991607666,24.8799991607666,24.139999389648438,24.280000686645508,885523.0 +2020-06-01,24.299999237060547,24.84000015258789,24.100000381469727,24.6200008392334,1102753.0 +2020-06-02,24.600000381469727,24.8799991607666,24.600000381469727,24.68000030517578,674198.0 +2020-06-03,24.799999237060547,24.799999237060547,24.280000686645508,24.299999237060547,375623.0 +2020-06-04,24.299999237060547,24.31999969482422,24.100000381469727,24.299999237060547,406782.0 +2020-06-07,24.5,24.68000030517578,24.34000015258789,24.639999389648438,538947.0 +2020-06-08,24.780000686645508,25.100000381469727,24.600000381469727,24.739999771118164,978961.0 +2020-06-09,24.780000686645508,24.979999542236328,24.719999313354492,24.760000228881836,434142.0 +2020-06-10,24.780000686645508,25.100000381469727,24.700000762939453,25.049999237060547,655311.0 +2020-06-11,25.049999237060547,25.399999618530273,25.0,25.049999237060547,1035774.0 +2020-06-14,25.0,25.25,24.959999084472656,25.0,565003.0 +2020-06-15,24.979999542236328,25.100000381469727,24.799999237060547,25.049999237060547,484358.0 +2020-06-16,25.149999618530273,25.450000762939453,25.100000381469727,25.450000762939453,692780.0 +2020-06-17,25.5,25.649999618530273,25.100000381469727,25.200000762939453,565324.0 +2020-06-18,25.200000762939453,25.350000381469727,25.0,25.350000381469727,550155.0 +2020-06-21,25.5,25.700000762939453,25.299999237060547,25.450000762939453,831064.0 +2020-06-22,25.450000762939453,25.700000762939453,25.100000381469727,25.100000381469727,843918.0 +2020-06-23,25.25,25.399999618530273,25.100000381469727,25.350000381469727,300517.0 +2020-06-24,25.399999618530273,25.399999618530273,25.100000381469727,25.100000381469727,590391.0 +2020-06-25,24.899999618530273,25.200000762939453,24.860000610351562,25.100000381469727,417086.0 +2020-06-28,25.200000762939453,26.0,25.049999237060547,25.950000762939453,1133709.0 +2020-06-29,26.0,27.149999618530273,25.850000381469727,26.799999237060547,2183012.0 +2020-06-30,27.100000381469727,27.399999618530273,26.299999237060547,26.350000381469727,1318319.0 +2020-07-01,26.350000381469727,26.549999237060547,25.799999237060547,26.25,478194.0 +2020-07-02,26.299999237060547,26.799999237060547,26.299999237060547,26.549999237060547,440240.0 +2020-07-05,26.799999237060547,27.5,26.799999237060547,27.5,854918.0 +2020-07-06,28.25,28.700000762939453,27.649999618530273,27.850000381469727,2391564.0 +2020-07-07,27.850000381469727,27.899999618530273,27.549999237060547,27.75,903297.0 +2020-07-08,27.850000381469727,27.899999618530273,27.100000381469727,27.850000381469727,945108.0 +2020-07-09,28.049999237060547,28.299999237060547,27.799999237060547,28.0,990304.0 +2020-07-12,28.049999237060547,28.100000381469727,27.75,27.75,496534.0 +2020-07-13,27.799999237060547,27.850000381469727,27.600000381469727,27.700000762939453,446787.0 +2020-07-14,27.700000762939453,27.700000762939453,27.149999618530273,27.350000381469727,482171.0 +2020-07-15,27.350000381469727,27.600000381469727,27.350000381469727,27.600000381469727,515545.0 +2020-07-16,27.700000762939453,27.850000381469727,27.549999237060547,27.799999237060547,409359.0 +2020-07-19,27.899999618530273,28.100000381469727,27.850000381469727,27.899999618530273,564385.0 +2020-07-20,27.799999237060547,27.799999237060547,26.299999237060547,26.950000762939453,841013.0 +2020-07-21,26.950000762939453,27.399999618530273,26.799999237060547,27.299999237060547,356639.0 +2020-07-22,27.450000762939453,27.5,27.350000381469727,27.5,461704.0 +2020-07-23,27.600000381469727,27.700000762939453,27.350000381469727,27.700000762939453,259553.0 +2020-07-26,27.700000762939453,28.399999618530273,27.350000381469727,28.350000381469727,1272080.0 +2020-07-27,28.399999618530273,28.700000762939453,28.049999237060547,28.450000762939453,1391500.0 +2020-07-28,28.5,29.700000762939453,28.25,29.299999237060547,2122061.0 +2020-08-05,29.299999237060547,30.399999618530273,29.299999237060547,30.200000762939453,1461916.0 +2020-08-06,30.399999618530273,30.899999618530273,30.350000381469727,30.649999618530273,1035045.0 +2020-08-09,30.899999618530273,30.950000762939453,30.549999237060547,30.600000381469727,757886.0 +2020-08-10,30.549999237060547,30.600000381469727,30.350000381469727,30.549999237060547,1025612.0 +2020-08-11,29.0,29.350000381469727,29.0,29.299999237060547,1264447.0 +2020-08-12,29.299999237060547,29.549999237060547,29.149999618530273,29.399999618530273,794836.0 +2020-08-13,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0 +2020-08-16,29.450000762939453,29.5,29.25,29.350000381469727,361624.0 +2020-08-17,29.350000381469727,29.399999618530273,28.799999237060547,29.049999237060547,461028.0 +2020-08-18,28.950000762939453,29.299999237060547,28.850000381469727,29.149999618530273,344711.0 +2020-08-19,29.0,29.450000762939453,29.0,29.25,630022.0 +2020-08-20,29.25,29.549999237060547,29.149999618530273,29.450000762939453,499126.0 +2020-08-23,29.600000381469727,29.850000381469727,29.549999237060547,29.649999618530273,442282.0 +2020-08-24,29.649999618530273,29.850000381469727,29.549999237060547,29.649999618530273,552548.0 +2020-08-25,29.75,30.0,29.600000381469727,29.75,478907.0 +2020-08-26,29.75,29.799999237060547,29.299999237060547,29.5,389899.0 +2020-08-27,29.5,30.25,29.350000381469727,29.899999618530273,807503.0 +2020-08-30,30.0,30.399999618530273,29.899999618530273,30.399999618530273,413945.0 +2020-08-31,30.399999618530273,30.549999237060547,30.200000762939453,30.399999618530273,311843.0 +2020-09-01,30.299999237060547,30.5,29.799999237060547,29.899999618530273,424370.0 +2020-09-02,29.850000381469727,30.149999618530273,29.350000381469727,30.149999618530273,337494.0 +2020-09-03,30.200000762939453,30.200000762939453,29.850000381469727,29.950000762939453,339389.0 +2020-09-06,29.75,30.0,29.649999618530273,29.899999618530273,360101.0 +2020-09-07,29.850000381469727,30.0,29.799999237060547,29.950000762939453,205347.0 +2020-09-08,30.100000381469727,30.549999237060547,30.049999237060547,30.049999237060547,1123039.0 +2020-09-09,30.0,30.200000762939453,29.899999618530273,30.0,494859.0 +2020-09-10,30.100000381469727,30.399999618530273,30.049999237060547,30.100000381469727,402310.0 +2020-09-13,30.299999237060547,30.399999618530273,30.049999237060547,30.100000381469727,400037.0 +2020-09-14,30.100000381469727,30.100000381469727,29.600000381469727,29.899999618530273,1440391.0 +2020-09-15,30.0,30.200000762939453,29.899999618530273,30.149999618530273,700692.0 +2020-09-16,30.200000762939453,31.25,30.200000762939453,31.0,2960914.0 +2020-09-17,31.149999618530273,31.75,31.100000381469727,31.299999237060547,974541.0 +2020-09-20,31.5,32.349998474121094,31.399999618530273,32.0,1235226.0 +2020-09-21,32.25,32.349998474121094,31.299999237060547,31.299999237060547,1336990.0 +2020-09-22,31.0,31.549999237060547,30.799999237060547,31.100000381469727,628069.0 +2020-09-24,31.149999618530273,31.649999618530273,31.0,31.149999618530273,710124.0 +2020-09-27,31.350000381469727,32.349998474121094,31.25,32.25,1252268.0 +2020-09-28,32.650001525878906,33.20000076293945,32.349998474121094,33.0,1269498.0 +2020-09-29,32.95000076293945,33.099998474121094,32.099998474121094,32.25,733157.0 +2020-09-30,32.20000076293945,32.5,32.099998474121094,32.5,234239.0 +2020-10-01,32.54999923706055,32.650001525878906,32.099998474121094,32.099998474121094,520765.0 +2020-10-04,32.099998474121094,32.45000076293945,31.899999618530273,31.899999618530273,350506.0 +2020-10-05,31.649999618530273,32.099998474121094,31.149999618530273,32.0,358554.0 +2020-10-06,32.099998474121094,32.75,32.0,32.599998474121094,717759.0 +2020-10-07,32.75,33.04999923706055,32.599998474121094,32.650001525878906,563491.0 +2020-10-08,32.70000076293945,32.95000076293945,32.54999923706055,32.54999923706055,297571.0 +2020-10-11,32.95000076293945,33.0,32.70000076293945,32.900001525878906,471226.0 +2020-10-12,32.900001525878906,33.0,32.70000076293945,32.849998474121094,228169.0 +2020-10-13,32.849998474121094,33.20000076293945,32.75,32.95000076293945,505374.0 +2020-10-14,32.95000076293945,33.599998474121094,32.849998474121094,33.599998474121094,698553.0 +2020-10-15,33.650001525878906,34.099998474121094,33.04999923706055,33.5,1295323.0 +2020-10-18,33.54999923706055,34.0,33.54999923706055,33.650001525878906,555471.0 +2020-10-19,33.79999923706055,33.79999923706055,33.29999923706055,33.5,234168.0 +2020-10-20,33.400001525878906,33.400001525878906,32.75,33.0,463807.0 +2020-10-21,33.0,33.400001525878906,32.900001525878906,33.150001525878906,379427.0 +2020-10-22,32.900001525878906,33.099998474121094,32.75,32.95000076293945,435283.0 +2020-10-25,33.0,33.099998474121094,32.0,32.400001525878906,774199.0 +2020-10-26,32.0,32.650001525878906,31.25,32.0,845138.0 +2020-10-27,31.950000762939453,32.29999923706055,31.700000762939453,32.20000076293945,253034.0 +2020-10-28,32.54999923706055,32.75,31.5,31.700000762939453,516699.0 +2020-10-29,31.25,31.25,30.0,30.75,469126.0 +2020-11-01,30.600000381469727,30.600000381469727,30.049999237060547,30.049999237060547,355417.0 +2020-11-02,30.200000762939453,31.0,30.200000762939453,30.850000381469727,669255.0 +2020-11-03,30.899999618530273,31.149999618530273,30.549999237060547,30.700000762939453,716782.0 +2020-11-04,31.149999618530273,31.299999237060547,30.899999618530273,31.25,520352.0 +2020-11-05,31.049999237060547,31.25,30.700000762939453,30.850000381469727,359713.0 +2020-11-08,30.850000381469727,31.299999237060547,30.700000762939453,31.149999618530273,774874.0 +2020-11-09,31.200000762939453,31.649999618530273,31.200000762939453,31.549999237060547,889938.0 +2020-11-10,32.04999923706055,32.04999923706055,31.450000762939453,31.75,1465953.0 +2020-11-11,31.850000381469727,31.850000381469727,31.5,31.75,467704.0 +2020-11-12,31.799999237060547,31.799999237060547,31.350000381469727,31.600000381469727,517809.0 +2020-11-15,31.799999237060547,31.799999237060547,31.5,31.600000381469727,491576.0 +2020-11-16,31.700000762939453,31.700000762939453,31.5,31.600000381469727,398119.0 +2020-11-17,31.600000381469727,32.150001525878906,31.549999237060547,32.04999923706055,1030129.0 +2020-11-18,32.150001525878906,32.25,31.950000762939453,32.150001525878906,780365.0 +2020-11-19,32.099998474121094,32.400001525878906,32.0,32.150001525878906,415215.0 +2020-11-22,32.349998474121094,32.349998474121094,32.0,32.0,339548.0 +2020-11-23,32.099998474121094,32.099998474121094,31.649999618530273,31.700000762939453,756668.0 +2020-11-24,31.799999237060547,31.950000762939453,31.75,31.899999618530273,364865.0 +2020-11-25,31.950000762939453,31.950000762939453,31.649999618530273,31.649999618530273,683578.0 +2020-11-26,31.5,31.899999618530273,31.450000762939453,31.850000381469727,497386.0 +2020-11-29,31.899999618530273,32.20000076293945,31.899999618530273,32.0,419459.0 +2020-11-30,32.0,32.150001525878906,31.850000381469727,32.150001525878906,387527.0 +2020-12-01,32.150001525878906,32.5,32.0,32.400001525878906,716983.0 +2020-12-02,32.29999923706055,33.0,32.25,32.70000076293945,982709.0 +2020-12-03,32.70000076293945,34.150001525878906,32.54999923706055,33.900001525878906,1952025.0 +2020-12-06,34.0,34.70000076293945,34.0,34.0,1395313.0 +2020-12-07,33.79999923706055,34.349998474121094,33.70000076293945,34.349998474121094,720988.0 +2020-12-08,34.45000076293945,34.45000076293945,33.900001525878906,34.20000076293945,509619.0 +2020-12-09,33.75,34.400001525878906,33.75,34.29999923706055,468532.0 +2020-12-10,34.29999923706055,35.70000076293945,34.20000076293945,35.349998474121094,1433287.0 +2020-12-13,35.650001525878906,36.400001525878906,35.650001525878906,36.400001525878906,648256.0 +2020-12-14,36.54999923706055,36.79999923706055,35.95000076293945,36.349998474121094,634984.0 +2020-12-15,36.0,36.25,35.849998474121094,36.150001525878906,274570.0 +2020-12-16,36.150001525878906,36.5,35.95000076293945,36.25,256344.0 +2020-12-17,36.25,36.599998474121094,36.25,36.400001525878906,232488.0 +2020-12-20,36.54999923706055,36.54999923706055,35.599998474121094,35.70000076293945,499673.0 +2020-12-21,34.25,35.20000076293945,33.95000076293945,34.29999923706055,902075.0 +2020-12-22,34.349998474121094,35.29999923706055,34.349998474121094,35.29999923706055,530345.0 +2020-12-23,35.5,35.79999923706055,35.0,35.79999923706055,297865.0 +2020-12-24,35.70000076293945,36.29999923706055,35.54999923706055,36.099998474121094,395832.0 +2020-12-27,36.099998474121094,36.349998474121094,35.599998474121094,35.599998474121094,747014.0 +2020-12-28,35.650001525878906,36.0,35.650001525878906,35.900001525878906,319653.0 +2020-12-29,36.0,36.349998474121094,35.95000076293945,36.349998474121094,488036.0 +2020-12-30,36.400001525878906,36.650001525878906,36.29999923706055,36.45000076293945,356531.0 +2020-12-31,36.45000076293945,37.150001525878906,36.29999923706055,36.849998474121094,513915.0 +2021-01-03,36.79999923706055,36.79999923706055,35.900001525878906,36.099998474121094,614408.0 +2021-01-04,36.20000076293945,36.79999923706055,36.150001525878906,36.79999923706055,354961.0 +2021-01-05,36.849998474121094,36.849998474121094,36.400001525878906,36.599998474121094,308003.0 +2021-01-06,36.70000076293945,36.900001525878906,36.54999923706055,36.650001525878906,171757.0 +2021-01-07,36.54999923706055,37.20000076293945,36.54999923706055,37.150001525878906,617731.0 +2021-01-10,37.29999923706055,38.650001525878906,37.20000076293945,38.650001525878906,689810.0 +2021-01-11,38.650001525878906,39.29999923706055,38.650001525878906,38.79999923706055,1104774.0 +2021-01-12,39.0,40.20000076293945,39.0,40.0,1739868.0 +2021-01-13,39.849998474121094,41.900001525878906,39.849998474121094,41.54999923706055,1503899.0 +2021-01-14,41.54999923706055,42.0,40.95000076293945,41.75,460792.0 +2021-01-17,41.650001525878906,43.900001525878906,41.29999923706055,43.849998474121094,1258695.0 +2021-01-18,44.0,44.29999923706055,43.099998474121094,43.79999923706055,998507.0 +2021-01-19,43.400001525878906,43.95000076293945,43.400001525878906,43.70000076293945,208219.0 +2021-01-20,43.70000076293945,43.79999923706055,42.20000076293945,42.20000076293945,338972.0 +2021-01-21,42.20000076293945,43.150001525878906,42.20000076293945,42.75,316428.0 +2021-01-24,42.70000076293945,42.70000076293945,41.79999923706055,42.0,513004.0 +2021-01-25,42.45000076293945,42.70000076293945,42.20000076293945,42.70000076293945,518327.0 +2021-01-26,42.70000076293945,43.25,42.0,42.900001525878906,434080.0 +2021-01-27,42.79999923706055,46.29999923706055,42.79999923706055,46.0,1406805.0 +2021-01-28,45.95000076293945,45.95000076293945,44.849998474121094,45.349998474121094,399455.0 +2021-01-31,45.0,45.5,44.0,45.0,715513.0 +2021-02-01,44.95000076293945,45.099998474121094,44.25,44.54999923706055,371063.0 +2021-02-02,44.54999923706055,44.599998474121094,42.900001525878906,43.0,713986.0 +2021-02-03,42.95000076293945,42.95000076293945,40.95000076293945,41.0,1926589.0 +2021-02-04,39.5,41.20000076293945,39.20000076293945,41.20000076293945,628244.0 +2021-02-07,41.400001525878906,42.54999923706055,40.75,42.349998474121094,598541.0 +2021-02-08,42.349998474121094,43.5,42.349998474121094,43.25,381324.0 +2021-02-09,43.900001525878906,45.04999923706055,43.599998474121094,44.650001525878906,695502.0 +2021-02-10,44.95000076293945,44.95000076293945,43.900001525878906,44.349998474121094,180324.0 +2021-02-11,44.0,44.20000076293945,43.599998474121094,44.099998474121094,248860.0 +2021-02-14,43.54999923706055,44.150001525878906,43.400001525878906,43.75,314639.0 +2021-02-15,43.900001525878906,43.900001525878906,42.900001525878906,43.0,421390.0 +2021-02-16,43.0,43.099998474121094,42.70000076293945,42.900001525878906,127189.0 +2021-02-17,42.849998474121094,43.04999923706055,42.400001525878906,42.400001525878906,215879.0 +2021-02-18,42.95000076293945,43.54999923706055,42.599998474121094,43.099998474121094,445595.0 +2021-02-21,43.099998474121094,43.54999923706055,43.099998474121094,43.29999923706055,202029.0 +2021-02-22,43.099998474121094,43.25,42.849998474121094,43.0,177991.0 +2021-02-23,43.29999923706055,43.400001525878906,42.70000076293945,42.70000076293945,127103.0 +2021-02-24,43.20000076293945,43.400001525878906,42.5,42.5,422141.0 +2021-02-25,42.29999923706055,43.0,42.150001525878906,42.20000076293945,258087.0 +2021-02-28,42.150001525878906,42.79999923706055,41.79999923706055,42.45000076293945,240888.0 +2021-03-01,42.150001525878906,42.150001525878906,39.650001525878906,40.79999923706055,3189675.0 +2021-03-02,41.0,41.150001525878906,40.349998474121094,41.0,817935.0 +2021-03-03,41.099998474121094,41.099998474121094,40.5,40.70000076293945,431396.0 +2021-03-04,40.70000076293945,40.900001525878906,40.599998474121094,40.900001525878906,432636.0 +2021-03-07,41.0,41.0,40.650001525878906,40.849998474121094,572856.0 +2021-03-08,40.20000076293945,40.79999923706055,40.20000076293945,40.45000076293945,551170.0 +2021-03-09,40.79999923706055,41.29999923706055,40.54999923706055,41.0,787139.0 +2021-03-10,40.75,40.95000076293945,40.04999923706055,40.79999923706055,585539.0 +2021-03-11,40.54999923706055,40.75,40.349998474121094,40.45000076293945,267047.0 +2021-03-14,40.599998474121094,40.95000076293945,40.54999923706055,40.75,301790.0 +2021-03-15,41.0,41.400001525878906,40.849998474121094,41.29999923706055,467587.0 +2021-03-16,41.29999923706055,41.400001525878906,40.900001525878906,41.04999923706055,438835.0 +2021-03-17,41.099998474121094,41.70000076293945,41.099998474121094,41.400001525878906,535955.0 +2021-03-18,41.5,41.900001525878906,41.099998474121094,41.599998474121094,576164.0 +2021-03-21,41.70000076293945,42.45000076293945,41.5,42.25,497353.0 +2021-03-22,42.54999923706055,43.04999923706055,42.25,42.95000076293945,546393.0 +2021-03-23,43.0,43.25,42.650001525878906,42.849998474121094,462967.0 +2021-03-24,42.650001525878906,42.900001525878906,42.45000076293945,42.900001525878906,237341.0 +2021-03-25,42.95000076293945,42.95000076293945,42.400001525878906,42.400001525878906,211422.0 +2021-03-28,42.5,42.599998474121094,42.29999923706055,42.45000076293945,95728.0 +2021-03-29,42.400001525878906,42.5,42.29999923706055,42.5,98068.0 +2021-03-30,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,118999.0 +2021-03-31,42.650001525878906,43.5,42.650001525878906,43.5,406238.0 +2021-04-01,43.70000076293945,44.25,43.70000076293945,43.95000076293945,553363.0 +2021-04-04,44.04999923706055,44.650001525878906,44.0,44.599998474121094,370355.0 +2021-04-05,44.650001525878906,44.95000076293945,44.29999923706055,44.599998474121094,360870.0 +2021-04-06,44.599998474121094,44.599998474121094,44.04999923706055,44.349998474121094,409792.0 +2021-04-07,44.349998474121094,44.349998474121094,44.349998474121094,44.349998474121094,0.0 +2021-04-08,43.95000076293945,44.349998474121094,43.70000076293945,44.150001525878906,435169.0 +2021-04-11,44.150001525878906,44.150001525878906,44.150001525878906,44.150001525878906,0.0 +2021-04-12,42.5,43.0,42.5,43.0,194596.0 +2021-04-13,42.79999923706055,43.0,42.349998474121094,42.349998474121094,129351.0 +2021-04-14,42.20000076293945,42.20000076293945,41.79999923706055,42.099998474121094,148510.0 +2021-04-15,42.150001525878906,42.29999923706055,42.150001525878906,42.20000076293945,174921.0 +2021-04-18,42.29999923706055,42.95000076293945,42.20000076293945,42.5,351123.0 +2021-04-19,42.5,43.45000076293945,42.25,43.20000076293945,606673.0 +2021-04-20,43.29999923706055,43.349998474121094,43.0,43.0,275000.0 +2021-04-21,43.0,43.099998474121094,42.5,42.849998474121094,201690.0 +2021-04-22,43.0,43.099998474121094,42.599998474121094,42.79999923706055,124863.0 +2021-04-25,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,111478.0 +2021-04-26,42.650001525878906,43.150001525878906,42.5,42.5,417261.0 +2021-04-27,42.79999923706055,42.79999923706055,42.5,42.79999923706055,189504.0 +2021-04-28,43.0,43.0,42.599998474121094,42.70000076293945,145871.0 +2021-04-29,42.650001525878906,42.900001525878906,42.0,42.150001525878906,353236.0 +2021-05-02,42.599998474121094,42.75,42.04999923706055,42.45000076293945,263668.0 +2021-05-03,42.5,42.70000076293945,42.20000076293945,42.650001525878906,126200.0 +2021-05-04,42.70000076293945,42.79999923706055,42.400001525878906,42.75,230979.0 +2021-05-05,42.79999923706055,42.849998474121094,42.54999923706055,42.75,84603.0 +2021-05-06,42.900001525878906,43.349998474121094,42.75,43.0,489211.0 +2021-05-09,43.349998474121094,43.45000076293945,42.79999923706055,43.0,263143.0 +2021-05-10,43.099998474121094,43.099998474121094,42.5,42.70000076293945,677549.0 +2021-05-17,42.900001525878906,43.45000076293945,42.599998474121094,43.349998474121094,434660.0 +2021-05-18,43.400001525878906,44.54999923706055,43.400001525878906,44.54999923706055,781781.0 +2021-05-19,44.70000076293945,45.5,44.599998474121094,44.70000076293945,822825.0 +2021-05-20,44.70000076293945,45.95000076293945,44.70000076293945,45.70000076293945,573056.0 +2021-05-23,45.79999923706055,46.150001525878906,45.70000076293945,46.0,336268.0 +2021-05-24,46.29999923706055,47.29999923706055,45.70000076293945,46.95000076293945,885536.0 +2021-05-25,47.0,47.400001525878906,46.29999923706055,47.349998474121094,377514.0 +2021-05-26,47.349998474121094,47.400001525878906,46.79999923706055,46.95000076293945,139153.0 +2021-05-27,46.95000076293945,46.95000076293945,46.349998474121094,46.400001525878906,328339.0 +2021-05-30,46.79999923706055,46.79999923706055,45.900001525878906,46.0,351754.0 +2021-05-31,46.0,46.150001525878906,46.0,46.0,132751.0 +2021-06-01,46.0,46.0,44.95000076293945,45.0,588950.0 +2021-06-02,45.29999923706055,45.5,45.25,45.5,157600.0 +2021-06-03,45.5,45.70000076293945,45.25,45.29999923706055,356176.0 +2021-06-06,45.5,45.5,45.0,45.150001525878906,189486.0 +2021-06-07,45.150001525878906,45.150001525878906,44.79999923706055,45.04999923706055,254995.0 +2021-06-08,45.04999923706055,45.45000076293945,44.79999923706055,45.400001525878906,294777.0 +2021-06-09,45.5,46.04999923706055,45.400001525878906,45.79999923706055,736246.0 +2021-06-10,45.900001525878906,46.400001525878906,45.0,45.599998474121094,498243.0 +2021-06-13,45.70000076293945,46.0,45.599998474121094,46.0,336028.0 +2021-06-14,46.0,46.04999923706055,45.20000076293945,45.349998474121094,528378.0 +2021-06-15,45.349998474121094,45.400001525878906,44.79999923706055,45.150001525878906,369003.0 +2021-06-16,45.099998474121094,45.5,45.0,45.5,71421.0 +2021-06-17,45.5,45.599998474121094,45.0,45.400001525878906,281697.0 +2021-06-20,45.400001525878906,45.599998474121094,44.900001525878906,45.20000076293945,182257.0 +2021-06-21,45.0,45.599998474121094,44.79999923706055,45.349998474121094,198715.0 +2021-06-22,45.349998474121094,45.45000076293945,44.75,45.25,465689.0 +2021-06-23,45.099998474121094,45.099998474121094,44.75,44.95000076293945,368918.0 +2021-06-24,44.95000076293945,45.20000076293945,44.79999923706055,45.099998474121094,263735.0 +2021-06-27,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0 +2021-06-28,45.900001525878906,46.0,45.54999923706055,45.75,310743.0 +2021-06-29,45.70000076293945,45.70000076293945,45.400001525878906,45.400001525878906,196727.0 +2021-06-30,45.400001525878906,45.599998474121094,45.25,45.400001525878906,173038.0 +2021-07-01,45.400001525878906,45.95000076293945,45.400001525878906,45.849998474121094,263253.0 +2021-07-04,45.95000076293945,46.25,45.599998474121094,46.20000076293945,440085.0 +2021-07-05,46.400001525878906,46.599998474121094,45.900001525878906,46.349998474121094,587374.0 +2021-07-06,46.349998474121094,46.5,46.0,46.25,344763.0 +2021-07-07,46.0,46.0,45.54999923706055,45.849998474121094,205681.0 +2021-07-08,45.79999923706055,46.0,45.04999923706055,45.849998474121094,257416.0 +2021-07-11,45.79999923706055,45.79999923706055,44.900001525878906,45.25,294051.0 +2021-07-12,45.25,45.29999923706055,44.849998474121094,45.20000076293945,162783.0 +2021-07-13,45.04999923706055,45.599998474121094,45.0,45.20000076293945,140784.0 +2021-07-14,45.349998474121094,45.599998474121094,45.25,45.54999923706055,166707.0 +2021-07-15,45.54999923706055,45.75,45.400001525878906,45.599998474121094,350393.0 +2021-07-25,45.900001525878906,46.29999923706055,45.70000076293945,46.20000076293945,324196.0 +2021-07-26,46.29999923706055,46.400001525878906,45.70000076293945,45.75,222940.0 +2021-07-27,45.79999923706055,46.400001525878906,45.79999923706055,46.349998474121094,267794.0 +2021-07-28,46.400001525878906,46.5,46.20000076293945,46.5,190946.0 +2021-07-29,46.5,46.54999923706055,46.150001525878906,46.54999923706055,152591.0 +2021-08-01,46.54999923706055,47.099998474121094,46.5,47.0,392106.0 +2021-08-02,47.099998474121094,47.099998474121094,46.70000076293945,46.79999923706055,305114.0 +2021-08-03,46.79999923706055,47.5,46.75,47.45000076293945,538027.0 +2021-08-04,47.54999923706055,48.04999923706055,47.400001525878906,47.70000076293945,558234.0 +2021-08-05,47.599998474121094,47.599998474121094,46.95000076293945,47.29999923706055,268452.0 +2021-08-08,47.45000076293945,47.5,47.04999923706055,47.45000076293945,232546.0 +2021-08-09,47.400001525878906,47.400001525878906,46.5,46.900001525878906,386341.0 +2021-08-10,46.849998474121094,46.849998474121094,46.349998474121094,46.650001525878906,207271.0 +2021-08-11,46.599998474121094,47.25,46.54999923706055,46.79999923706055,256013.0 +2021-08-12,46.79999923706055,47.099998474121094,46.54999923706055,46.900001525878906,236529.0 +2021-08-15,46.79999923706055,47.0,46.599998474121094,47.0,86172.0 +2021-08-16,47.5,48.0,47.400001525878906,47.79999923706055,1491209.0 +2021-08-17,47.79999923706055,47.95000076293945,47.5,47.70000076293945,664094.0 +2021-08-18,47.70000076293945,47.70000076293945,46.79999923706055,47.099998474121094,853592.0 +2021-08-19,45.29999923706055,45.70000076293945,44.79999923706055,44.900001525878906,671899.0 +2021-08-22,44.900001525878906,45.0,43.5,43.79999923706055,276981.0 +2021-08-23,44.79999923706055,44.79999923706055,43.79999923706055,43.79999923706055,201368.0 +2021-08-24,43.900001525878906,44.20000076293945,43.79999923706055,44.20000076293945,108661.0 +2021-08-25,44.099998474121094,44.20000076293945,43.650001525878906,44.0,261339.0 +2021-08-26,44.25,44.25,43.25,43.54999923706055,282565.0 +2021-08-29,43.54999923706055,43.79999923706055,43.400001525878906,43.650001525878906,133253.0 +2021-08-30,43.54999923706055,43.650001525878906,43.400001525878906,43.650001525878906,125295.0 +2021-08-31,43.75,43.79999923706055,43.5,43.75,249407.0 +2021-09-01,43.79999923706055,43.900001525878906,43.650001525878906,43.79999923706055,314177.0 +2021-09-02,43.79999923706055,44.29999923706055,43.79999923706055,44.099998474121094,230703.0 +2021-09-05,44.04999923706055,44.20000076293945,43.75,43.900001525878906,185397.0 +2021-09-06,44.099998474121094,44.099998474121094,43.849998474121094,43.900001525878906,145288.0 +2021-09-07,43.95000076293945,44.0,43.75,44.0,181434.0 +2021-09-08,44.099998474121094,44.099998474121094,43.650001525878906,43.79999923706055,173498.0 +2021-09-09,43.79999923706055,43.79999923706055,43.54999923706055,43.599998474121094,136376.0 +2021-09-12,43.54999923706055,43.54999923706055,43.04999923706055,43.099998474121094,217689.0 +2021-09-13,43.099998474121094,43.25,43.0,43.04999923706055,257639.0 +2021-09-14,43.150001525878906,43.150001525878906,42.75,43.0,221294.0 +2021-09-15,43.04999923706055,43.04999923706055,42.75,42.849998474121094,246819.0 +2021-09-16,42.95000076293945,42.95000076293945,42.599998474121094,42.95000076293945,211693.0 +2021-09-19,43.0,43.099998474121094,42.75,42.79999923706055,116925.0 +2021-09-20,42.79999923706055,42.849998474121094,41.650001525878906,41.79999923706055,505884.0 +2021-09-21,41.79999923706055,42.599998474121094,41.5,42.599998474121094,301522.0 +2021-09-22,42.5,42.849998474121094,42.20000076293945,42.20000076293945,204042.0 +2021-09-26,42.349998474121094,42.5,42.04999923706055,42.25,215123.0 +2021-09-27,42.25,42.45000076293945,41.900001525878906,41.900001525878906,302698.0 +2021-09-28,41.70000076293945,41.75,40.849998474121094,40.95000076293945,762644.0 +2021-09-29,41.650001525878906,41.650001525878906,40.79999923706055,41.0,257320.0 +2021-09-30,41.25,41.599998474121094,41.0,41.25,135457.0 +2021-10-03,41.45000076293945,41.45000076293945,41.0,41.150001525878906,111547.0 +2021-10-04,41.150001525878906,41.29999923706055,40.25,40.45000076293945,367177.0 +2021-10-05,40.45000076293945,40.45000076293945,39.849998474121094,40.0,338044.0 +2021-10-06,40.0,40.04999923706055,39.45000076293945,39.599998474121094,341105.0 +2021-10-07,39.599998474121094,39.79999923706055,38.45000076293945,38.599998474121094,495760.0 +2021-10-10,39.04999923706055,39.04999923706055,38.099998474121094,38.349998474121094,285237.0 +2021-10-11,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0 +2021-10-12,39.04999923706055,39.04999923706055,38.5,38.79999923706055,201759.0 +2021-10-13,38.70000076293945,38.79999923706055,38.349998474121094,38.79999923706055,203099.0 +2021-10-14,38.75,38.95000076293945,38.75,38.900001525878906,114620.0 +2021-10-17,39.0,39.45000076293945,38.95000076293945,39.20000076293945,190227.0 +2021-10-18,39.29999923706055,39.79999923706055,39.20000076293945,39.54999923706055,258003.0 +2021-10-19,39.79999923706055,39.79999923706055,38.849998474121094,39.0,204680.0 +2021-10-20,39.099998474121094,39.099998474121094,38.650001525878906,38.650001525878906,192280.0 +2021-10-21,39.0,39.400001525878906,38.349998474121094,39.29999923706055,252074.0 +2021-10-24,39.20000076293945,39.20000076293945,38.849998474121094,38.900001525878906,353961.0 +2021-10-25,39.20000076293945,39.20000076293945,38.75,38.900001525878906,62028.0 +2021-10-26,39.0,39.099998474121094,38.75,39.099998474121094,57447.0 +2021-10-27,38.95000076293945,38.95000076293945,38.29999923706055,38.349998474121094,416406.0 +2021-10-28,38.400001525878906,39.0,38.349998474121094,39.0,407913.0 +2021-10-31,39.04999923706055,39.349998474121094,39.0,39.150001525878906,78763.0 +2021-11-01,39.04999923706055,39.04999923706055,38.650001525878906,38.75,128628.0 +2021-11-02,38.650001525878906,40.0,38.45000076293945,40.0,352159.0 +2021-11-03,40.0,40.0,39.0,39.29999923706055,180161.0 +2021-11-04,39.45000076293945,39.5,39.099998474121094,39.45000076293945,173362.0 +2021-11-07,39.29999923706055,39.599998474121094,39.099998474121094,39.599998474121094,168500.0 +2021-11-08,39.45000076293945,39.5,38.95000076293945,39.099998474121094,216452.0 +2021-11-09,39.0,39.0,38.5,38.75,375551.0 +2021-11-10,38.599998474121094,38.650001525878906,37.95000076293945,38.150001525878906,393816.0 +2021-11-11,38.349998474121094,38.349998474121094,37.900001525878906,38.25,92947.0 +2021-11-14,38.25,39.0,38.20000076293945,38.95000076293945,231381.0 +2021-11-15,39.25,39.54999923706055,39.0,39.20000076293945,284448.0 +2021-11-16,39.29999923706055,39.29999923706055,38.849998474121094,39.04999923706055,148376.0 +2021-11-17,38.900001525878906,38.900001525878906,38.5,38.599998474121094,268622.0 +2021-11-18,38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0.0 +2021-11-21,38.400001525878906,38.5,38.25,38.400001525878906,129011.0 +2021-11-22,38.45000076293945,38.5,38.0,38.099998474121094,151394.0 +2021-11-23,38.0,38.29999923706055,37.75,38.04999923706055,174578.0 +2021-11-24,38.29999923706055,38.400001525878906,38.099998474121094,38.099998474121094,85106.0 +2021-11-25,38.29999923706055,38.5,38.0,38.20000076293945,170590.0 +2021-11-28,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0 +2021-11-29,37.900001525878906,37.900001525878906,37.400001525878906,37.650001525878906,92906.0 +2021-11-30,37.400001525878906,37.5,37.0,37.0,196335.0 +2021-12-01,37.25,37.400001525878906,36.5,36.650001525878906,160327.0 +2021-12-02,36.79999923706055,36.849998474121094,36.45000076293945,36.599998474121094,101601.0 +2021-12-05,36.650001525878906,38.099998474121094,36.650001525878906,37.70000076293945,361421.0 +2021-12-06,37.79999923706055,37.900001525878906,37.5,37.650001525878906,96955.0 +2021-12-07,37.849998474121094,37.95000076293945,37.599998474121094,37.79999923706055,147035.0 +2021-12-08,37.95000076293945,38.0,37.599998474121094,38.0,79152.0 +2021-12-09,38.0,38.20000076293945,37.900001525878906,37.900001525878906,119793.0 +2021-12-12,37.79999923706055,38.150001525878906,37.70000076293945,38.0,95342.0 +2021-12-13,39.54999923706055,39.54999923706055,38.20000076293945,38.20000076293945,287151.0 +2021-12-14,38.20000076293945,38.849998474121094,38.150001525878906,38.599998474121094,81327.0 +2021-12-15,38.54999923706055,38.650001525878906,38.29999923706055,38.400001525878906,71951.0 +2021-12-16,38.29999923706055,38.70000076293945,38.25,38.400001525878906,97718.0 +2021-12-19,38.400001525878906,38.650001525878906,38.20000076293945,38.20000076293945,68516.0 +2021-12-20,38.150001525878906,38.29999923706055,37.54999923706055,37.95000076293945,77449.0 +2021-12-21,37.95000076293945,38.04999923706055,37.849998474121094,37.900001525878906,89380.0 +2021-12-22,37.900001525878906,38.20000076293945,37.79999923706055,37.79999923706055,76519.0 +2021-12-23,37.75,38.0,37.75,38.0,36857.0 +2021-12-26,38.099998474121094,38.099998474121094,37.75,37.75,31353.0 +2021-12-27,37.70000076293945,37.75,37.54999923706055,37.70000076293945,79084.0 +2021-12-28,37.70000076293945,37.849998474121094,37.54999923706055,37.54999923706055,116332.0 +2021-12-29,37.70000076293945,38.0,37.5,37.5,119270.0 +2021-12-30,37.75,37.849998474121094,37.70000076293945,37.79999923706055,108380.0 +2022-01-02,37.70000076293945,38.04999923706055,37.650001525878906,37.75,79782.0 +2022-01-03,38.0,38.0,37.599998474121094,37.599998474121094,29354.0 +2022-01-04,37.79999923706055,37.79999923706055,37.70000076293945,37.79999923706055,20249.0 +2022-01-05,37.849998474121094,37.95000076293945,37.79999923706055,37.900001525878906,50462.0 +2022-01-06,37.900001525878906,38.29999923706055,37.79999923706055,38.29999923706055,83612.0 +2022-01-09,38.5,39.20000076293945,38.29999923706055,39.04999923706055,182933.0 +2022-01-10,39.20000076293945,40.099998474121094,39.20000076293945,40.0,317981.0 +2022-01-11,39.75,40.0,39.70000076293945,40.0,140500.0 +2022-01-12,39.79999923706055,40.0,39.79999923706055,40.0,71804.0 +2022-01-13,40.0,41.0,40.0,40.79999923706055,344728.0 +2022-01-16,40.650001525878906,42.0,40.400001525878906,40.650001525878906,347810.0 +2022-01-17,40.5,40.95000076293945,40.5,40.849998474121094,56584.0 +2022-01-18,40.849998474121094,41.29999923706055,40.70000076293945,41.25,136685.0 +2022-01-19,41.20000076293945,41.20000076293945,41.0,41.099998474121094,52840.0 +2022-01-20,41.099998474121094,41.25,41.0,41.25,97723.0 +2022-01-23,41.0,41.099998474121094,40.79999923706055,40.95000076293945,103566.0 +2022-01-24,40.849998474121094,41.0,40.04999923706055,41.0,73331.0 +2022-01-25,40.650001525878906,40.900001525878906,40.0,40.0,125271.0 +2022-01-26,40.04999923706055,40.400001525878906,40.04999923706055,40.400001525878906,49341.0 +2022-01-27,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0 +2022-01-30,40.5,40.849998474121094,40.5,40.70000076293945,39492.0 +2022-01-31,40.650001525878906,40.70000076293945,40.400001525878906,40.599998474121094,42973.0 +2022-02-01,40.349998474121094,40.650001525878906,40.29999923706055,40.400001525878906,51567.0 +2022-02-02,40.54999923706055,40.79999923706055,40.20000076293945,40.20000076293945,108611.0 +2022-02-03,40.20000076293945,40.79999923706055,40.20000076293945,40.5,28784.0 +2022-02-06,39.650001525878906,40.849998474121094,39.599998474121094,40.45000076293945,358396.0 +2022-02-07,40.45000076293945,41.04999923706055,40.349998474121094,40.95000076293945,174501.0 +2022-02-08,41.0,41.5,41.0,41.400001525878906,174141.0 +2022-02-09,41.45000076293945,41.45000076293945,40.95000076293945,40.95000076293945,90810.0 +2022-02-10,40.849998474121094,40.849998474121094,40.0,40.150001525878906,188268.0 +2022-02-13,39.70000076293945,40.0,39.349998474121094,39.599998474121094,187005.0 +2022-02-14,39.400001525878906,39.849998474121094,39.25,39.849998474121094,63527.0 +2022-02-15,39.650001525878906,40.25,39.599998474121094,40.099998474121094,129323.0 +2022-02-16,40.150001525878906,40.25,39.900001525878906,40.0,99942.0 +2022-02-17,40.0,40.099998474121094,39.599998474121094,39.900001525878906,131302.0 +2022-02-20,39.79999923706055,39.900001525878906,39.400001525878906,39.400001525878906,192821.0 +2022-02-21,39.349998474121094,39.599998474121094,39.0,39.54999923706055,251937.0 +2022-02-23,39.54999923706055,39.54999923706055,39.0,39.25,75347.0 +2022-02-24,39.0,39.0,38.20000076293945,38.75,176748.0 +2022-02-27,39.849998474121094,39.849998474121094,38.650001525878906,38.70000076293945,154067.0 +2022-02-28,39.400001525878906,40.099998474121094,39.20000076293945,40.04999923706055,339104.0 +2022-03-01,40.04999923706055,40.099998474121094,39.79999923706055,39.95000076293945,194179.0 +2022-03-02,40.0,40.0,39.650001525878906,39.650001525878906,259339.0 +2022-03-03,39.650001525878906,40.349998474121094,39.5,40.349998474121094,392647.0 +2022-03-06,40.5,41.400001525878906,40.5,41.349998474121094,478543.0 +2022-03-07,41.400001525878906,41.54999923706055,40.79999923706055,41.0,257798.0 +2022-03-08,40.95000076293945,41.099998474121094,40.5,40.900001525878906,101268.0 +2022-03-09,40.95000076293945,41.20000076293945,40.79999923706055,40.95000076293945,102715.0 +2022-03-10,41.0,41.0,40.79999923706055,40.900001525878906,120985.0 +2022-03-13,41.0,41.0,40.900001525878906,40.900001525878906,144875.0 +2022-03-14,41.04999923706055,41.25,40.95000076293945,40.95000076293945,113722.0 +2022-03-15,40.95000076293945,41.099998474121094,40.70000076293945,41.0,102914.0 +2022-03-16,41.0,41.150001525878906,40.70000076293945,40.95000076293945,58368.0 +2022-03-17,41.0,41.150001525878906,40.95000076293945,41.0,254455.0 +2022-03-20,40.95000076293945,41.400001525878906,40.79999923706055,40.79999923706055,447253.0 +2022-03-21,40.900001525878906,41.04999923706055,40.599998474121094,40.70000076293945,368158.0 +2022-03-22,40.599998474121094,40.79999923706055,40.45000076293945,40.70000076293945,148438.0 +2022-03-23,40.70000076293945,40.70000076293945,40.5,40.599998474121094,224694.0 +2022-03-24,40.849998474121094,41.0,40.79999923706055,41.0,136902.0 +2022-03-27,41.0,41.79999923706055,40.79999923706055,41.400001525878906,1176330.0 +2022-03-28,41.70000076293945,42.04999923706055,41.5,42.0,1695183.0 +2022-03-29,42.04999923706055,42.849998474121094,42.0,42.79999923706055,895175.0 +2022-03-30,42.70000076293945,43.29999923706055,42.599998474121094,43.0,580123.0 +2022-03-31,42.79999923706055,43.5,42.79999923706055,42.79999923706055,785051.0 +2022-04-03,43.400001525878906,44.0,43.099998474121094,43.900001525878906,548641.0 +2022-04-04,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0.0 +2022-04-05,44.04999923706055,44.04999923706055,43.20000076293945,43.5,292068.0 +2022-04-06,43.400001525878906,43.54999923706055,42.5,43.0,249606.0 +2022-04-07,42.79999923706055,43.0,42.0,42.95000076293945,245049.0 +2022-04-10,42.599998474121094,42.599998474121094,42.29999923706055,42.5,238211.0 +2022-04-11,42.54999923706055,42.75,42.5,42.75,207383.0 +2022-04-12,42.900001525878906,42.900001525878906,42.45000076293945,42.79999923706055,277149.0 +2022-04-13,42.849998474121094,42.95000076293945,42.650001525878906,42.95000076293945,274057.0 +2022-04-14,43.0,43.29999923706055,42.900001525878906,43.20000076293945,378678.0 +2022-04-17,43.400001525878906,43.45000076293945,43.0,43.400001525878906,626273.0 +2022-04-18,41.25,41.95000076293945,41.25,41.79999923706055,484243.0 +2022-04-19,41.79999923706055,41.95000076293945,41.150001525878906,41.45000076293945,169598.0 +2022-04-20,41.349998474121094,41.599998474121094,41.29999923706055,41.349998474121094,146886.0 +2022-04-21,41.400001525878906,41.75,41.099998474121094,41.400001525878906,205662.0 +2022-04-24,41.04999923706055,41.79999923706055,41.0,41.79999923706055,174000.0 +2022-04-25,41.79999923706055,42.45000076293945,41.650001525878906,42.29999923706055,273334.0 +2022-04-26,42.0,42.5,41.900001525878906,42.150001525878906,98836.0 +2022-04-27,42.150001525878906,42.150001525878906,41.5,41.75,133794.0 +2022-04-28,41.79999923706055,42.0,41.5,41.95000076293945,162822.0 +2022-05-08,41.099998474121094,41.5,40.900001525878906,41.20000076293945,162280.0 +2022-05-09,41.0,41.29999923706055,40.95000076293945,41.25,131074.0 +2022-05-10,41.0,41.150001525878906,40.95000076293945,41.150001525878906,271472.0 +2022-05-11,41.0,41.650001525878906,41.0,41.5,261636.0 +2022-05-12,41.20000076293945,41.29999923706055,40.79999923706055,41.20000076293945,725548.0 +2022-05-15,41.04999923706055,41.400001525878906,41.0,41.0,143578.0 +2022-05-16,41.0,41.0,39.400001525878906,39.79999923706055,505581.0 +2022-05-17,39.79999923706055,39.900001525878906,39.349998474121094,39.900001525878906,371725.0 +2022-05-18,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0 +2022-05-19,38.400001525878906,38.599998474121094,37.599998474121094,38.5,330080.0 +2022-05-22,38.95000076293945,38.95000076293945,37.5,38.400001525878906,167614.0 +2022-05-23,38.400001525878906,38.75,38.0,38.0,161042.0 +2022-05-24,38.0,38.20000076293945,37.79999923706055,38.20000076293945,202703.0 +2022-05-25,38.099998474121094,38.5,37.79999923706055,38.20000076293945,225041.0 +2022-05-26,38.25,39.04999923706055,38.0,39.04999923706055,349148.0 +2022-05-29,39.150001525878906,39.150001525878906,38.29999923706055,38.29999923706055,173230.0 +2022-05-30,38.400001525878906,38.54999923706055,38.0,38.099998474121094,162676.0 +2022-05-31,38.099998474121094,38.150001525878906,37.599998474121094,37.75,339819.0 +2022-06-01,37.70000076293945,38.0,37.54999923706055,37.95000076293945,264697.0 +2022-06-02,38.0,38.25,37.79999923706055,37.79999923706055,215343.0 +2022-06-05,37.95000076293945,38.0,37.599998474121094,37.75,229243.0 +2022-06-06,37.75,37.900001525878906,37.599998474121094,37.75,317989.0 +2022-06-07,37.79999923706055,37.79999923706055,37.5,37.599998474121094,362104.0 +2022-06-08,37.650001525878906,37.650001525878906,37.099998474121094,37.20000076293945,202311.0 +2022-06-09,37.25,37.75,37.150001525878906,37.25,163914.0 +2022-06-12,37.25,37.25,36.45000076293945,36.599998474121094,231157.0 +2022-06-13,36.79999923706055,36.79999923706055,34.650001525878906,35.349998474121094,449266.0 +2022-06-14,35.349998474121094,35.349998474121094,34.04999923706055,34.29999923706055,376939.0 +2022-06-15,34.70000076293945,34.75,34.349998474121094,34.75,274549.0 +2022-06-16,34.79999923706055,34.79999923706055,33.95000076293945,33.95000076293945,292254.0 +2022-06-19,33.95000076293945,33.95000076293945,33.0,33.099998474121094,313723.0 +2022-06-20,33.04999923706055,33.650001525878906,33.0,33.599998474121094,236146.0 +2022-06-21,33.79999923706055,33.79999923706055,33.150001525878906,33.20000076293945,358384.0 +2022-06-22,33.349998474121094,33.349998474121094,31.950000762939453,32.0,355732.0 +2022-06-23,32.04999923706055,33.25,31.850000381469727,32.75,308297.0 +2022-06-26,33.95000076293945,33.95000076293945,33.29999923706055,33.45000076293945,132590.0 +2022-06-27,33.29999923706055,33.95000076293945,33.29999923706055,33.29999923706055,118238.0 +2022-06-28,33.29999923706055,33.400001525878906,32.79999923706055,33.0,204704.0 +2022-06-29,33.150001525878906,33.400001525878906,32.95000076293945,32.95000076293945,229290.0 +2022-06-30,33.04999923706055,34.0,32.79999923706055,33.70000076293945,344193.0 +2022-07-03,33.900001525878906,35.20000076293945,33.849998474121094,35.0,320386.0 +2022-07-04,35.0,35.29999923706055,33.599998474121094,33.599998474121094,221153.0 +2022-07-05,33.95000076293945,35.0,33.75,34.349998474121094,126712.0 +2022-07-06,34.5,35.099998474121094,34.0,35.099998474121094,288903.0 +2022-07-13,34.900001525878906,35.099998474121094,34.75,34.75,105606.0 +2022-07-14,34.599998474121094,34.599998474121094,34.20000076293945,34.349998474121094,90965.0 +2022-07-17,34.45000076293945,34.95000076293945,34.29999923706055,34.75,63839.0 +2022-07-18,34.95000076293945,35.45000076293945,34.900001525878906,35.20000076293945,151679.0 +2022-07-19,35.150001525878906,35.45000076293945,34.95000076293945,35.29999923706055,145281.0 +2022-07-20,35.5,35.849998474121094,35.5,35.70000076293945,158572.0 +2022-07-21,35.900001525878906,36.099998474121094,35.70000076293945,35.75,221200.0 +2022-07-24,35.75,36.0,35.599998474121094,35.900001525878906,108963.0 +2022-07-25,35.900001525878906,36.70000076293945,35.70000076293945,36.5,187842.0 +2022-07-26,36.599998474121094,36.849998474121094,36.45000076293945,36.849998474121094,164650.0 +2022-07-27,36.900001525878906,37.20000076293945,36.54999923706055,37.04999923706055,267117.0 +2022-07-28,37.349998474121094,38.0,37.04999923706055,38.0,232485.0 +2022-07-31,38.0,38.0,37.79999923706055,37.900001525878906,102656.0 +2022-08-01,37.95000076293945,38.099998474121094,37.79999923706055,37.900001525878906,82332.0 +2022-08-02,37.900001525878906,38.0,37.45000076293945,37.95000076293945,126471.0 +2022-08-03,37.5,37.599998474121094,37.349998474121094,37.349998474121094,74930.0 +2022-08-04,37.29999923706055,38.150001525878906,37.29999923706055,37.95000076293945,115201.0 +2022-08-07,37.70000076293945,38.0,37.54999923706055,37.849998474121094,78575.0 +2022-08-08,37.79999923706055,37.79999923706055,37.349998474121094,37.75,67517.0 +2022-08-09,37.95000076293945,38.20000076293945,37.95000076293945,38.150001525878906,181368.0 +2022-08-10,38.099998474121094,38.20000076293945,37.849998474121094,38.150001525878906,157011.0 +2022-08-11,38.25,38.349998474121094,38.099998474121094,38.29999923706055,106980.0 +2022-08-14,38.400001525878906,39.099998474121094,38.349998474121094,39.099998474121094,162367.0 +2022-08-15,39.20000076293945,39.70000076293945,39.099998474121094,39.400001525878906,242914.0 +2022-08-16,39.29999923706055,40.0,39.29999923706055,40.0,161947.0 +2022-08-17,40.25,40.25,39.5,39.75,170395.0 +2022-08-18,39.75,39.900001525878906,38.95000076293945,39.900001525878906,486314.0 +2022-08-21,39.75,39.75,39.29999923706055,39.400001525878906,113678.0 +2022-08-22,39.400001525878906,39.599998474121094,39.29999923706055,39.45000076293945,90663.0 +2022-08-23,39.400001525878906,39.45000076293945,38.95000076293945,39.29999923706055,190871.0 +2022-08-24,39.29999923706055,39.5,38.95000076293945,39.0,143237.0 +2022-08-25,39.099998474121094,39.5,39.099998474121094,39.5,194503.0 +2022-08-28,39.5,39.849998474121094,39.29999923706055,39.650001525878906,167849.0 +2022-08-29,39.79999923706055,39.95000076293945,39.70000076293945,39.900001525878906,254774.0 +2022-08-30,39.900001525878906,40.04999923706055,39.70000076293945,39.900001525878906,599845.0 +2022-08-31,39.900001525878906,40.0,39.5,39.599998474121094,329301.0 +2022-09-01,38.95000076293945,38.95000076293945,37.650001525878906,37.650001525878906,318828.0 +2022-09-04,37.650001525878906,37.650001525878906,37.20000076293945,37.349998474121094,143989.0 +2022-09-05,37.400001525878906,37.5,37.0,37.349998474121094,121242.0 +2022-09-06,37.5,37.5,37.20000076293945,37.20000076293945,61693.0 +2022-09-07,37.099998474121094,37.150001525878906,36.70000076293945,36.70000076293945,102138.0 +2022-09-08,36.849998474121094,37.5,36.650001525878906,37.400001525878906,108249.0 +2022-09-11,37.5,38.0,37.5,37.79999923706055,71828.0 +2022-09-12,37.79999923706055,38.0,37.5,37.599998474121094,40366.0 +2022-09-13,37.79999923706055,37.79999923706055,37.45000076293945,37.45000076293945,63599.0 +2022-09-14,37.150001525878906,37.70000076293945,37.0,37.70000076293945,78693.0 +2022-09-15,37.54999923706055,37.900001525878906,37.29999923706055,37.400001525878906,104625.0 +2022-09-18,37.400001525878906,37.400001525878906,36.150001525878906,36.25,159732.0 +2022-09-19,36.099998474121094,36.900001525878906,35.20000076293945,35.599998474121094,177806.0 +2022-09-20,35.900001525878906,35.95000076293945,35.70000076293945,35.79999923706055,143326.0 +2022-09-21,35.95000076293945,36.20000076293945,35.29999923706055,35.70000076293945,212689.0 +2022-09-25,35.0,35.20000076293945,34.400001525878906,34.849998474121094,411580.0 +2022-09-26,34.849998474121094,35.04999923706055,34.20000076293945,34.20000076293945,385100.0 +2022-09-27,34.20000076293945,34.599998474121094,33.900001525878906,33.900001525878906,327542.0 +2022-09-28,34.20000076293945,34.349998474121094,33.900001525878906,34.349998474121094,373410.0 +2022-09-29,34.45000076293945,36.0,34.45000076293945,35.599998474121094,370885.0 +2022-10-02,36.0,36.599998474121094,35.45000076293945,35.95000076293945,211512.0 +2022-10-03,36.04999923706055,36.599998474121094,35.900001525878906,36.5,184639.0 +2022-10-04,36.5,36.5,36.5,36.5,0.0 +2022-10-05,36.54999923706055,36.75,35.900001525878906,36.0,192756.0 +2022-10-06,36.0,36.150001525878906,35.79999923706055,36.0,133557.0 +2022-10-09,39.0,39.0,36.5,36.5,478299.0 +2022-10-10,36.5,36.849998474121094,35.599998474121094,36.5,387246.0 +2022-10-11,36.25,37.04999923706055,36.25,36.79999923706055,184741.0 +2022-10-12,37.400001525878906,37.400001525878906,36.599998474121094,36.599998474121094,236592.0 +2022-10-13,36.650001525878906,36.95000076293945,36.45000076293945,36.900001525878906,95984.0 +2022-10-16,36.95000076293945,36.95000076293945,36.349998474121094,36.79999923706055,125077.0 +2022-10-17,36.79999923706055,37.0,36.75,36.849998474121094,193997.0 +2022-10-18,37.150001525878906,37.20000076293945,36.75,37.0,197548.0 +2022-10-19,36.900001525878906,37.0,36.75,36.900001525878906,111697.0 +2022-10-20,36.849998474121094,38.04999923706055,36.79999923706055,38.0,489769.0 +2022-10-23,38.29999923706055,38.29999923706055,37.79999923706055,37.79999923706055,205501.0 +2022-10-24,37.599998474121094,38.150001525878906,37.599998474121094,38.150001525878906,119801.0 +2022-10-25,38.0,38.099998474121094,37.849998474121094,37.900001525878906,60780.0 +2022-10-26,37.900001525878906,38.29999923706055,37.400001525878906,37.650001525878906,228175.0 +2022-10-27,37.599998474121094,37.79999923706055,36.95000076293945,37.04999923706055,251587.0 +2022-10-30,37.5,37.849998474121094,37.45000076293945,37.45000076293945,85508.0 +2022-10-31,37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0.0 +2022-11-01,37.599998474121094,37.650001525878906,37.0,37.04999923706055,149565.0 +2022-11-02,37.0,37.0,36.70000076293945,37.0,131673.0 +2022-11-03,36.79999923706055,37.04999923706055,36.70000076293945,37.04999923706055,81866.0 +2022-11-06,37.04999923706055,37.04999923706055,36.79999923706055,36.849998474121094,119811.0 +2022-11-07,36.849998474121094,37.0,36.79999923706055,36.900001525878906,61745.0 +2022-11-08,37.0,37.04999923706055,36.79999923706055,37.04999923706055,71919.0 +2022-11-09,37.04999923706055,37.04999923706055,36.70000076293945,36.79999923706055,29715.0 +2022-11-10,36.79999923706055,36.900001525878906,36.099998474121094,36.70000076293945,105670.0 +2022-11-13,36.79999923706055,36.79999923706055,36.400001525878906,36.400001525878906,77554.0 +2022-11-14,36.20000076293945,36.20000076293945,35.849998474121094,35.900001525878906,167275.0 +2022-11-15,35.79999923706055,36.400001525878906,35.75,36.0,120080.0 +2022-11-16,36.0,36.0,35.599998474121094,35.70000076293945,118898.0 +2022-11-17,36.0,36.04999923706055,35.900001525878906,36.0,33362.0 +2022-11-20,36.0,36.0,35.70000076293945,35.79999923706055,38911.0 +2022-11-21,35.54999923706055,35.75,35.20000076293945,35.75,79833.0 +2022-11-22,35.400001525878906,35.599998474121094,35.400001525878906,35.5,27206.0 +2022-11-24,35.5,35.70000076293945,35.099998474121094,35.20000076293945,87978.0 +2022-11-27,35.0,35.0,34.45000076293945,34.5,107640.0 +2022-11-28,34.5,34.79999923706055,34.04999923706055,34.29999923706055,301714.0 +2022-11-29,34.70000076293945,34.70000076293945,34.150001525878906,34.20000076293945,81271.0 +2022-11-30,34.29999923706055,34.599998474121094,34.099998474121094,34.29999923706055,151339.0 +2022-12-01,34.54999923706055,34.75,34.349998474121094,34.650001525878906,158138.0 +2022-12-04,34.599998474121094,34.650001525878906,34.0,34.0,180101.0 +2022-12-05,33.95000076293945,33.95000076293945,33.54999923706055,33.70000076293945,137782.0 +2022-12-06,33.5,33.75,33.20000076293945,33.650001525878906,171940.0 +2022-12-07,33.650001525878906,33.79999923706055,33.0,33.099998474121094,182386.0 +2022-12-08,33.099998474121094,33.400001525878906,32.75,33.150001525878906,195318.0 +2022-12-11,33.150001525878906,33.45000076293945,32.0,32.0,222467.0 +2022-12-12,32.0,32.0,31.0,31.649999618530273,331241.0 +2022-12-13,31.350000381469727,32.20000076293945,31.350000381469727,32.150001525878906,297181.0 +2022-12-14,32.25,32.650001525878906,31.950000762939453,32.0,231880.0 +2022-12-15,32.099998474121094,32.20000076293945,31.850000381469727,32.099998474121094,191778.0 +2022-12-18,32.099998474121094,32.099998474121094,31.5,31.649999618530273,273609.0 +2022-12-19,31.799999237060547,31.899999618530273,31.350000381469727,31.700000762939453,251711.0 +2022-12-20,31.299999237060547,31.75,31.100000381469727,31.75,157474.0 +2022-12-21,31.75,32.0,31.5,31.899999618530273,186013.0 +2022-12-22,31.950000762939453,31.950000762939453,31.700000762939453,31.75,154517.0 +2022-12-25,31.700000762939453,32.099998474121094,31.700000762939453,32.099998474121094,105045.0 +2022-12-26,32.0,32.25,31.899999618530273,31.899999618530273,132099.0 +2022-12-27,31.899999618530273,32.099998474121094,31.850000381469727,32.099998474121094,150078.0 +2022-12-28,32.0,33.04999923706055,32.0,32.900001525878906,176053.0 +2022-12-29,32.79999923706055,33.599998474121094,32.79999923706055,33.54999923706055,148516.0 +2023-01-01,33.599998474121094,34.0,33.5,33.900001525878906,83783.0 +2023-01-02,34.0,34.349998474121094,33.900001525878906,34.349998474121094,103061.0 +2023-01-03,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0 +2023-01-04,35.04999923706055,35.400001525878906,34.79999923706055,35.150001525878906,204547.0 +2023-01-05,35.349998474121094,35.79999923706055,34.95000076293945,35.79999923706055,198815.0 +2023-01-08,35.75,36.0,35.599998474121094,35.900001525878906,77525.0 +2023-01-09,35.849998474121094,36.349998474121094,35.849998474121094,36.25,182938.0 +2023-01-10,36.25,36.75,36.25,36.599998474121094,197721.0 +2023-01-11,36.70000076293945,36.849998474121094,36.20000076293945,36.400001525878906,145189.0 +2023-01-12,36.5,36.5,35.900001525878906,36.29999923706055,125756.0 +2023-01-15,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0 +2023-01-16,36.0,36.20000076293945,35.75,36.099998474121094,95438.0 +2023-01-17,36.29999923706055,36.45000076293945,35.70000076293945,36.099998474121094,93637.0 +2023-01-18,36.29999923706055,36.45000076293945,35.70000076293945,36.099998474121094,93637.0 +2023-01-19,36.0,36.25,36.0,36.20000076293945,194569.0 +2023-01-22,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0 +2023-01-23,35.349998474121094,35.45000076293945,35.150001525878906,35.400001525878906,81561.0 +2023-01-24,35.400001525878906,35.650001525878906,35.400001525878906,35.54999923706055,77588.0 +2023-01-25,35.5,35.70000076293945,35.400001525878906,35.650001525878906,76787.0 +2023-01-26,35.70000076293945,35.75,35.45000076293945,35.650001525878906,67068.0 +2023-01-29,35.79999923706055,35.900001525878906,35.650001525878906,35.849998474121094,65601.0 +2023-01-30,35.70000076293945,35.79999923706055,35.400001525878906,35.70000076293945,104290.0 +2023-01-31,35.29999923706055,35.599998474121094,35.20000076293945,35.54999923706055,128757.0 +2023-02-01,35.5,35.650001525878906,35.0,35.0,221625.0 +2023-02-02,35.0,35.5,34.79999923706055,34.79999923706055,192336.0 +2023-02-05,34.75,35.45000076293945,34.5,35.45000076293945,213121.0 +2023-02-06,35.099998474121094,35.25,34.849998474121094,35.25,125485.0 +2023-02-07,35.099998474121094,35.45000076293945,35.0,35.25,91963.0 +2023-02-08,35.45000076293945,35.45000076293945,34.70000076293945,35.099998474121094,142004.0 +2023-02-09,34.79999923706055,35.20000076293945,34.70000076293945,35.20000076293945,57352.0 +2023-02-12,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0 +2023-02-13,34.849998474121094,35.400001525878906,34.849998474121094,35.400001525878906,83755.0 +2023-02-14,35.400001525878906,35.70000076293945,35.20000076293945,35.54999923706055,192397.0 +2023-02-15,35.54999923706055,36.349998474121094,34.70000076293945,35.650001525878906,402454.0 +2023-02-16,35.54999923706055,35.650001525878906,35.400001525878906,35.5,65086.0 +2023-02-19,35.54999923706055,35.54999923706055,34.900001525878906,35.349998474121094,140615.0 +2023-02-20,35.25,35.25,34.95000076293945,35.20000076293945,83505.0 +2023-02-21,35.0,35.400001525878906,34.900001525878906,35.20000076293945,87591.0 +2023-02-23,35.0,35.150001525878906,34.75,35.099998474121094,157015.0 +2023-02-26,35.20000076293945,35.20000076293945,33.650001525878906,33.650001525878906,380144.0 +2023-02-27,34.45000076293945,34.45000076293945,33.650001525878906,34.150001525878906,126320.0 +2023-02-28,34.20000076293945,34.45000076293945,34.0,34.349998474121094,115408.0 +2023-03-01,34.29999923706055,34.70000076293945,34.0,34.5,800.0 +2023-03-02,34.650001525878906,34.650001525878906,34.150001525878906,34.5,654.0 +2023-03-05,34.20000076293945,34.54999923706055,34.20000076293945,34.54999923706055,1000.0 +2023-03-06,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0 +2023-03-07,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0 +2023-03-08,34.400001525878906,34.599998474121094,34.25,34.349998474121094,641.0 +2023-03-09,34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0.0 +2023-03-12,34.5,34.70000076293945,34.349998474121094,34.45000076293945,500.0 +2023-03-13,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0.0 +2023-03-14,34.400001525878906,34.599998474121094,34.20000076293945,34.5,604.0 +2023-03-15,34.400001525878906,34.400001525878906,33.849998474121094,34.0,1786.0 +2023-03-16,34.349998474121094,34.349998474121094,33.75,33.849998474121094,1400.0 +2023-03-19,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0 +2023-03-20,34.45000076293945,34.900001525878906,34.20000076293945,34.75,500.0 +2023-03-21,34.650001525878906,34.900001525878906,34.20000076293945,34.849998474121094,3000.0 +2023-03-22,34.900001525878906,35.04999923706055,34.900001525878906,35.0,1636.0 +2023-03-23,34.95000076293945,35.04999923706055,34.70000076293945,34.70000076293945,500.0 +2023-03-26,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0 +2023-03-27,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0 +2023-03-28,34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0.0 +2023-03-29,35.849998474121094,36.04999923706055,35.70000076293945,35.849998474121094,539.0 +2023-03-30,36.0,36.29999923706055,35.849998474121094,36.29999923706055,500.0 +2023-04-02,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0 +2023-04-03,36.79999923706055,37.099998474121094,36.75,36.95000076293945,498.0 +2023-04-04,36.95000076293945,37.04999923706055,36.79999923706055,37.0,808.0 +2023-04-05,36.95000076293945,37.0,36.75,37.0,1080.0 +2023-04-06,36.900001525878906,37.0,36.5,36.900001525878906,1071.0 +2023-04-09,36.95000076293945,37.45000076293945,36.95000076293945,37.150001525878906,1000.0 +2023-04-10,36.849998474121094,36.849998474121094,35.650001525878906,35.79999923706055,4437.0 +2023-04-11,35.599998474121094,35.650001525878906,35.0,35.099998474121094,615.0 +2023-04-12,35.20000076293945,35.20000076293945,34.79999923706055,34.900001525878906,752.0 +2023-04-13,35.04999923706055,35.25,34.95000076293945,35.0,500.0 +2023-04-16,35.20000076293945,35.25,35.04999923706055,35.25,600.0 +2023-04-17,35.25,35.400001525878906,35.20000076293945,35.349998474121094,1266.0 +2023-04-25,35.349998474121094,35.400001525878906,35.099998474121094,35.25,3100.0 +2023-04-26,35.099998474121094,35.400001525878906,35.099998474121094,35.25,720.0 +2023-04-27,35.29999923706055,35.5,35.25,35.400001525878906,1000.0 +2023-04-30,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0 +2023-05-01,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0.0 +2023-05-02,35.70000076293945,36.0,35.650001525878906,36.0,1000.0 +2023-05-03,36.0,36.0,35.400001525878906,35.5,726.0 +2023-05-04,35.400001525878906,35.599998474121094,35.400001525878906,35.400001525878906,1000.0 +2023-05-07,35.599998474121094,35.75,35.45000076293945,35.75,559.0 +2023-05-08,35.849998474121094,35.900001525878906,35.650001525878906,35.650001525878906,485.0 +2023-05-09,35.900001525878906,35.900001525878906,35.5,35.79999923706055,500.0 +2023-05-10,35.95000076293945,35.95000076293945,35.75,35.900001525878906,604.0 +2023-05-11,35.900001525878906,36.099998474121094,35.849998474121094,35.95000076293945,672.0 +2023-05-14,35.95000076293945,36.0,35.79999923706055,36.0,1228.0 +2023-05-15,35.79999923706055,35.849998474121094,35.599998474121094,35.650001525878906,900.0 +2023-05-16,35.45000076293945,35.650001525878906,35.349998474121094,35.5,2000.0 +2023-05-17,35.400001525878906,35.5,35.349998474121094,35.5,799.0 +2023-05-18,35.45000076293945,35.849998474121094,35.349998474121094,35.849998474121094,504.0 +2023-05-21,35.900001525878906,35.900001525878906,35.599998474121094,35.849998474121094,856.0 +2023-05-22,35.900001525878906,36.29999923706055,35.849998474121094,36.25,1957.0 +2023-05-23,36.29999923706055,36.400001525878906,36.099998474121094,36.400001525878906,432.0 +2023-05-24,36.29999923706055,36.5,35.79999923706055,36.0,500.0 +2023-05-25,36.20000076293945,37.150001525878906,35.900001525878906,36.900001525878906,414.0 +2023-05-28,36.900001525878906,37.650001525878906,36.70000076293945,36.849998474121094,500.0 +2023-05-29,36.849998474121094,37.599998474121094,36.849998474121094,37.45000076293945,674.0 +2023-05-30,37.45000076293945,38.0,37.45000076293945,37.900001525878906,590.0 +2023-05-31,37.900001525878906,38.29999923706055,37.5,37.599998474121094,4200.0 +2023-06-01,37.900001525878906,38.099998474121094,37.75,38.099998474121094,1000.0 +2023-06-04,38.099998474121094,38.29999923706055,37.79999923706055,38.0,2100.0 +2023-06-05,38.099998474121094,38.099998474121094,37.5,38.0,486.0 +2023-06-06,37.849998474121094,37.900001525878906,37.54999923706055,37.900001525878906,593.0 +2023-06-07,37.70000076293945,37.900001525878906,37.599998474121094,37.70000076293945,595.0 +2023-06-08,37.900001525878906,38.099998474121094,37.75,38.099998474121094,847.0 +2023-06-11,37.900001525878906,37.900001525878906,37.75,37.79999923706055,1415.0 +2023-06-12,37.79999923706055,38.099998474121094,37.70000076293945,38.0,2561.0 +2023-06-13,38.099998474121094,38.20000076293945,38.0,38.150001525878906,500.0 +2023-06-14,38.25,38.75,38.099998474121094,38.54999923706055,36501.0 +2023-06-15,38.650001525878906,39.0,38.29999923706055,38.29999923706055,533.0 +2023-06-18,38.5,39.20000076293945,38.400001525878906,39.150001525878906,1000.0 +2023-06-19,39.150001525878906,39.20000076293945,38.75,38.900001525878906,164504.0 +2023-06-20,38.849998474121094,39.150001525878906,38.5,39.0,179158.0 +2023-06-21,39.150001525878906,39.900001525878906,39.099998474121094,39.400001525878906,256137.0 +2023-06-22,39.25,39.79999923706055,39.20000076293945,39.599998474121094,111291.0 +2023-07-02,39.599998474121094,39.79999923706055,39.400001525878906,39.599998474121094,148807.0 +2023-07-03,39.650001525878906,39.70000076293945,39.29999923706055,39.5,100135.0 +2023-07-04,39.5,39.900001525878906,39.5,39.849998474121094,97361.0 +2023-07-05,39.75,39.849998474121094,39.45000076293945,39.849998474121094,134521.0 +2023-07-06,39.79999923706055,39.79999923706055,39.0,39.25,243313.0 +2023-07-09,39.04999923706055,39.20000076293945,38.400001525878906,39.20000076293945,326444.0 +2023-07-10,39.20000076293945,39.45000076293945,39.0,39.150001525878906,163111.0 +2023-07-11,39.099998474121094,39.599998474121094,39.0,39.5,179007.0 +2023-07-12,39.45000076293945,39.45000076293945,38.95000076293945,39.29999923706055,131502.0 +2023-07-13,39.25,39.400001525878906,38.849998474121094,39.150001525878906,63121.0 +2023-07-16,39.20000076293945,39.20000076293945,38.849998474121094,39.099998474121094,78975.0 +2023-07-17,39.20000076293945,39.20000076293945,38.75,39.099998474121094,99141.0 +2023-07-18,38.849998474121094,39.04999923706055,38.099998474121094,38.5,140978.0 +2023-07-19,38.5,38.54999923706055,38.099998474121094,38.349998474121094,66922.0 +2023-07-20,38.349998474121094,38.400001525878906,38.04999923706055,38.349998474121094,47230.0 +2023-07-23,38.04999923706055,38.5,38.0,38.5,38306.0 +2023-07-24,38.400001525878906,38.70000076293945,38.099998474121094,38.25,65524.0 +2023-07-25,38.70000076293945,38.70000076293945,38.150001525878906,38.45000076293945,73984.0 +2023-07-26,38.5,38.5,38.0,38.20000076293945,131007.0 +2023-07-27,38.5,39.25,38.20000076293945,38.95000076293945,148740.0 +2023-07-30,38.900001525878906,39.20000076293945,38.75,39.04999923706055,129239.0 +2023-07-31,39.04999923706055,39.20000076293945,38.70000076293945,39.099998474121094,100549.0 +2023-08-01,39.04999923706055,39.5,38.79999923706055,39.099998474121094,212044.0 +2023-08-02,39.0,39.0,38.20000076293945,38.900001525878906,104443.0 +2023-08-03,38.79999923706055,38.79999923706055,38.0,38.20000076293945,84379.0 +2023-08-06,38.900001525878906,38.900001525878906,37.95000076293945,38.20000076293945,64719.0 +2023-08-07,37.75,38.099998474121094,36.099998474121094,37.0,550976.0 +2023-08-08,37.0,37.45000076293945,36.849998474121094,37.45000076293945,206970.0 +2023-08-09,37.45000076293945,37.45000076293945,36.849998474121094,37.0,268650.0 +2023-08-10,37.099998474121094,37.20000076293945,36.900001525878906,37.20000076293945,355037.0 +2023-08-13,36.70000076293945,36.79999923706055,36.25,36.45000076293945,169790.0 +2023-08-14,36.349998474121094,36.599998474121094,36.04999923706055,36.150001525878906,165322.0 +2023-08-15,36.20000076293945,36.25,35.400001525878906,35.400001525878906,177533.0 +2023-08-16,35.400001525878906,35.849998474121094,35.20000076293945,35.79999923706055,111505.0 +2023-08-17,35.5,35.70000076293945,35.349998474121094,35.45000076293945,66939.0 +2023-08-20,35.650001525878906,35.75,35.04999923706055,35.29999923706055,54883.0 +2023-08-21,35.29999923706055,35.400001525878906,34.849998474121094,34.95000076293945,164297.0 +2023-08-22,34.95000076293945,35.0,34.29999923706055,34.29999923706055,136252.0 +2023-08-23,34.349998474121094,34.70000076293945,34.150001525878906,34.400001525878906,102373.0 +2023-08-24,34.400001525878906,34.599998474121094,34.04999923706055,34.29999923706055,121773.0 +2023-08-27,35.0,35.0,34.400001525878906,34.70000076293945,72228.0 +2023-08-28,34.900001525878906,35.04999923706055,34.25,34.25,129887.0 +2023-08-29,34.25,34.45000076293945,34.04999923706055,34.04999923706055,100986.0 +2023-08-30,34.20000076293945,34.25,33.95000076293945,34.099998474121094,102416.0 +2023-08-31,34.099998474121094,34.5,34.04999923706055,34.5,119940.0 +2023-09-03,34.5,34.5,34.20000076293945,34.400001525878906,40960.0 +2023-09-04,34.400001525878906,34.45000076293945,34.0,34.04999923706055,105033.0 +2023-09-05,34.04999923706055,34.25,33.70000076293945,34.0,110214.0 +2023-09-06,34.0,34.0,33.150001525878906,33.150001525878906,309861.0 +2023-09-07,33.150001525878906,33.20000076293945,32.75,32.900001525878906,312015.0 +2023-09-10,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 +2023-09-11,33.54999923706055,33.75,33.099998474121094,33.599998474121094,75139.0 +2023-09-12,33.95000076293945,33.95000076293945,33.29999923706055,33.70000076293945,54586.0 +2023-09-13,33.599998474121094,33.75,33.349998474121094,33.75,95793.0 +2023-09-14,33.900001525878906,33.900001525878906,33.5,33.5,104813.0 +2023-09-17,33.5,33.5,33.5,33.5,0.0 +2023-09-18,33.70000076293945,33.75,33.099998474121094,33.25,142732.0 +2023-09-19,33.599998474121094,33.650001525878906,33.25,33.650001525878906,38749.0 +2023-09-20,33.650001525878906,33.70000076293945,33.349998474121094,33.5,71985.0 +2023-09-21,33.70000076293945,33.70000076293945,33.349998474121094,33.45000076293945,51554.0 +2023-09-25,33.650001525878906,33.650001525878906,33.0,33.0,86889.0 +2023-09-26,33.0,33.349998474121094,33.0,33.20000076293945,45110.0 +2023-09-27,33.20000076293945,33.20000076293945,32.849998474121094,33.04999923706055,156181.0 +2023-09-28,33.099998474121094,33.20000076293945,32.95000076293945,33.150001525878906,66706.0 +2023-10-01,33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0.0 +2023-10-02,33.150001525878906,33.20000076293945,32.95000076293945,32.95000076293945,80225.0 +2023-10-03,32.95000076293945,33.099998474121094,32.75,33.04999923706055,153932.0 +2023-10-04,33.099998474121094,33.099998474121094,32.599998474121094,32.900001525878906,77645.0 +2023-10-05,32.849998474121094,32.849998474121094,32.349998474121094,32.599998474121094,112648.0 +2023-10-08,32.849998474121094,32.849998474121094,32.04999923706055,32.20000076293945,54547.0 +2023-10-09,32.70000076293945,33.099998474121094,32.099998474121094,32.900001525878906,97455.0 +2023-10-10,32.849998474121094,32.849998474121094,32.25,32.45000076293945,67007.0 +2023-10-11,32.5,32.5,31.700000762939453,31.700000762939453,154167.0 +2023-10-12,31.899999618530273,32.0,31.399999618530273,31.899999618530273,86633.0 +2023-10-15,31.899999618530273,32.099998474121094,31.450000762939453,32.04999923706055,76831.0 +2023-10-16,32.099998474121094,32.20000076293945,31.799999237060547,32.0,72997.0 +2023-10-17,32.150001525878906,32.20000076293945,32.0,32.04999923706055,84797.0 +2023-10-18,32.099998474121094,32.150001525878906,31.799999237060547,32.099998474121094,99494.0 +2023-10-19,32.099998474121094,32.150001525878906,31.75,31.899999618530273,114692.0 +2023-10-22,32.0,32.0,31.450000762939453,31.600000381469727,71310.0 +2023-10-23,31.5,31.649999618530273,31.049999237060547,31.049999237060547,100692.0 +2023-10-24,31.899999618530273,31.899999618530273,31.049999237060547,31.100000381469727,85962.0 +2023-10-25,31.200000762939453,31.549999237060547,31.100000381469727,31.450000762939453,59370.0 +2023-10-26,31.450000762939453,31.450000762939453,31.149999618530273,31.200000762939453,83397.0 +2023-10-29,31.200000762939453,31.350000381469727,31.049999237060547,31.299999237060547,21638.0 +2023-10-30,31.299999237060547,31.299999237060547,30.649999618530273,31.0,216748.0 +2023-10-31,31.25,31.25,30.899999618530273,31.149999618530273,69716.0 +2023-11-01,31.25,31.549999237060547,30.950000762939453,31.5,179918.0 +2023-11-02,31.600000381469727,31.75,31.25,31.75,126035.0 +2023-11-05,31.75,31.899999618530273,31.299999237060547,31.600000381469727,75480.0 +2023-11-06,31.700000762939453,31.899999618530273,31.649999618530273,31.899999618530273,94232.0 +2023-11-07,31.950000762939453,32.400001525878906,31.75,32.04999923706055,189433.0 +2023-11-08,32.0,32.20000076293945,31.899999618530273,32.150001525878906,86854.0 +2023-11-09,32.20000076293945,32.20000076293945,31.899999618530273,32.0,106757.0 +2023-11-12,32.0,32.150001525878906,31.950000762939453,32.099998474121094,51786.0 +2023-11-13,32.20000076293945,32.20000076293945,31.850000381469727,32.04999923706055,129447.0 +2023-11-14,32.04999923706055,32.25,31.899999618530273,32.25,78694.0 +2023-11-15,32.25,32.349998474121094,32.099998474121094,32.349998474121094,34117.0 +2023-11-16,32.400001525878906,32.95000076293945,32.400001525878906,32.95000076293945,62380.0 +2023-11-19,33.0,33.900001525878906,33.0,33.849998474121094,169482.0 +2023-11-20,33.849998474121094,34.150001525878906,33.75,34.099998474121094,196095.0 +2023-11-21,34.099998474121094,34.150001525878906,33.849998474121094,34.04999923706055,88194.0 +2023-11-22,34.04999923706055,34.29999923706055,33.849998474121094,34.25,145102.0 +2023-11-23,34.04999923706055,34.29999923706055,33.849998474121094,34.25,145102.0 +2023-11-26,35.0,35.150001525878906,35.0,35.150001525878906,263504.0 +2023-11-27,35.099998474121094,35.25,35.0,35.099998474121094,164698.0 +2023-11-28,35.04999923706055,35.29999923706055,35.0,35.150001525878906,91214.0 +2023-11-29,35.25,35.650001525878906,35.0,35.650001525878906,104527.0 +2023-11-30,35.70000076293945,35.900001525878906,35.20000076293945,35.900001525878906,90791.0 +2023-12-03,35.79999923706055,35.79999923706055,35.0,35.150001525878906,67384.0 +2023-12-04,35.150001525878906,35.400001525878906,34.95000076293945,35.349998474121094,87972.0 +2023-12-05,35.5,35.5,34.70000076293945,34.75,112733.0 +2023-12-06,35.20000076293945,35.20000076293945,34.650001525878906,34.75,47298.0 +2023-12-07,34.95000076293945,35.20000076293945,34.79999923706055,35.099998474121094,86137.0 +2023-12-10,35.099998474121094,35.20000076293945,34.900001525878906,35.20000076293945,72987.0 +2023-12-11,35.20000076293945,35.400001525878906,35.20000076293945,35.20000076293945,96008.0 +2023-12-12,35.45000076293945,35.45000076293945,34.900001525878906,34.95000076293945,67884.0 +2023-12-13,34.900001525878906,35.150001525878906,34.75,34.95000076293945,40435.0 +2023-12-14,35.0,35.45000076293945,34.849998474121094,35.29999923706055,61958.0 +2023-12-17,35.25,35.25,35.0,35.20000076293945,19932.0 +2023-12-18,35.20000076293945,35.25,35.0,35.099998474121094,38336.0 +2023-12-19,35.29999923706055,35.29999923706055,35.04999923706055,35.099998474121094,48901.0 +2023-12-20,35.099998474121094,35.5,35.04999923706055,35.150001525878906,51989.0 +2023-12-21,35.099998474121094,35.099998474121094,34.650001525878906,34.75,178006.0 +2023-12-24,34.95000076293945,34.95000076293945,34.5,34.5,74588.0 +2023-12-25,34.54999923706055,34.70000076293945,34.29999923706055,34.349998474121094,60585.0 +2023-12-26,34.349998474121094,34.650001525878906,34.349998474121094,34.54999923706055,31196.0 +2023-12-27,34.400001525878906,34.75,34.25,34.599998474121094,88102.0 +2023-12-28,34.70000076293945,34.70000076293945,34.400001525878906,34.5,45064.0 +2023-12-31,34.45000076293945,34.54999923706055,34.25,34.45000076293945,80860.0 +2024-01-01,34.45000076293945,34.54999923706055,34.25,34.400001525878906,48860.0 +2024-01-02,34.5,34.5,34.20000076293945,34.400001525878906,98480.0 +2024-01-03,34.349998474121094,34.349998474121094,33.099998474121094,33.099998474121094,556943.0 +2024-01-04,33.0,33.0,32.400001525878906,32.79999923706055,293924.0 +2024-01-07,32.900001525878906,33.400001525878906,32.849998474121094,33.400001525878906,165534.0 +2024-01-08,33.5,33.5,33.20000076293945,33.29999923706055,246575.0 +2024-01-09,33.45000076293945,33.45000076293945,32.79999923706055,32.849998474121094,241871.0 +2024-01-10,32.849998474121094,32.900001525878906,32.150001525878906,32.400001525878906,523637.0 +2024-01-11,32.400001525878906,32.5,32.20000076293945,32.29999923706055,102011.0 +2024-01-14,32.29999923706055,32.29999923706055,31.799999237060547,31.850000381469727,161338.0 +2024-01-15,31.799999237060547,32.0,31.549999237060547,31.850000381469727,222036.0 +2024-01-16,31.850000381469727,32.0,31.600000381469727,31.700000762939453,366522.0 +2024-01-17,31.549999237060547,31.75,31.399999618530273,31.5,98797.0 +2024-01-18,31.450000762939453,31.600000381469727,30.850000381469727,31.5,137668.0 +2024-01-21,31.75,31.75,31.0,31.299999237060547,79593.0 +2024-01-22,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2024-01-23,31.799999237060547,32.099998474121094,31.649999618530273,32.0,345488.0 +2024-01-24,32.099998474121094,32.25,31.75,32.04999923706055,161800.0 +2024-01-25,32.04999923706055,32.20000076293945,31.899999618530273,32.099998474121094,93787.0 +2024-01-28,32.20000076293945,32.25,31.899999618530273,32.04999923706055,59471.0 +2024-01-29,32.04999923706055,32.099998474121094,31.649999618530273,31.950000762939453,156994.0 +2024-01-30,31.850000381469727,32.0,31.299999237060547,31.450000762939453,86079.0 +2024-01-31,31.600000381469727,31.600000381469727,31.100000381469727,31.100000381469727,125855.0 +2024-02-01,31.149999618530273,31.350000381469727,31.0,31.25,58524.0 +2024-02-04,31.25,31.299999237060547,31.100000381469727,31.25,29283.0 +2024-02-05,31.299999237060547,31.75,31.25,31.549999237060547,102817.0 +2024-02-06,31.549999237060547,32.0,31.5,32.0,116954.0 +2024-02-07,31.799999237060547,32.29999923706055,31.799999237060547,32.25,201178.0 +2024-02-08,31.799999237060547,32.29999923706055,31.799999237060547,32.25,201178.0 +2024-02-11,31.850000381469727,32.0,31.25,31.450000762939453,177814.0 +2024-02-12,31.399999618530273,31.649999618530273,31.25,31.649999618530273,96759.0 +2024-02-13,31.649999618530273,31.899999618530273,31.450000762939453,31.799999237060547,77253.0 +2024-02-14,31.799999237060547,32.29999923706055,31.700000762939453,31.899999618530273,93424.0 +2024-02-15,31.899999618530273,32.29999923706055,31.850000381469727,32.25,88231.0 +2024-02-18,32.29999923706055,33.54999923706055,32.29999923706055,33.150001525878906,334441.0 +2024-02-19,33.150001525878906,33.54999923706055,33.04999923706055,33.54999923706055,119272.0 +2024-02-20,33.5,33.5,32.95000076293945,32.95000076293945,82551.0 +2024-02-21,32.900001525878906,33.54999923706055,32.900001525878906,33.25,288166.0 +2024-02-25,33.25,33.45000076293945,32.95000076293945,33.04999923706055,96551.0 +2024-02-26,33.099998474121094,33.150001525878906,32.650001525878906,32.900001525878906,123861.0 +2024-02-27,33.0,33.25,32.95000076293945,33.099998474121094,98730.0 +2024-02-28,33.04999923706055,33.400001525878906,33.0,33.29999923706055,59763.0 +2024-02-29,33.400001525878906,33.400001525878906,32.75,32.79999923706055,119530.0 +2024-03-03,32.79999923706055,33.0,32.70000076293945,33.0,33144.0 +2024-03-04,33.04999923706055,33.29999923706055,32.599998474121094,32.650001525878906,83714.0 +2024-03-05,32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0.0 +2024-03-06,32.900001525878906,33.099998474121094,32.650001525878906,32.79999923706055,57473.0 +2024-03-07,32.79999923706055,32.900001525878906,32.5,32.79999923706055,48797.0 +2024-03-10,32.79999923706055,33.0,32.599998474121094,32.75,75652.0 +2024-03-11,32.75,32.900001525878906,32.20000076293945,32.349998474121094,197997.0 +2024-03-12,32.349998474121094,32.5,32.20000076293945,32.20000076293945,39590.0 +2024-03-13,32.400001525878906,32.400001525878906,32.0,32.29999923706055,87589.0 +2024-03-14,32.29999923706055,32.400001525878906,32.04999923706055,32.25,55236.0 +2024-03-17,32.099998474121094,32.29999923706055,32.04999923706055,32.25,59137.0 +2024-03-18,32.20000076293945,32.900001525878906,32.099998474121094,32.79999923706055,171863.0 +2024-03-19,32.900001525878906,32.900001525878906,32.5,32.599998474121094,115310.0 +2024-03-20,32.5,32.79999923706055,32.5,32.54999923706055,38665.0 +2024-03-21,32.54999923706055,32.70000076293945,32.45000076293945,32.5,53481.0 +2024-03-24,32.45000076293945,32.45000076293945,32.150001525878906,32.400001525878906,50944.0 +2024-03-25,32.599998474121094,32.599998474121094,32.20000076293945,32.25,45355.0 +2024-03-26,32.20000076293945,32.45000076293945,32.099998474121094,32.29999923706055,83566.0 +2024-03-27,32.20000076293945,32.400001525878906,32.04999923706055,32.29999923706055,56705.0 +2024-03-28,32.20000076293945,32.400001525878906,31.799999237060547,32.150001525878906,93682.0 +2024-03-31,31.950000762939453,31.950000762939453,31.700000762939453,31.75,86512.0 +2024-04-01,31.75,32.349998474121094,31.549999237060547,32.25,74769.0 +2024-04-02,32.04999923706055,32.29999923706055,32.0,32.25,63813.0 +2024-04-03,32.25,32.849998474121094,32.0,32.75,133712.0 +2024-04-04,33.04999923706055,33.400001525878906,32.95000076293945,33.099998474121094,272263.0 +2024-04-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0 +2024-04-15,33.29999923706055,33.70000076293945,33.25,33.5,141091.0 +2024-04-16,33.5,33.5,32.599998474121094,32.70000076293945,115712.0 +2024-04-17,33.04999923706055,33.04999923706055,32.25,32.25,70322.0 +2024-04-18,32.099998474121094,32.75,32.099998474121094,32.400001525878906,111421.0 +2024-04-21,32.29999923706055,32.599998474121094,32.29999923706055,32.400001525878906,66930.0 +2024-04-22,32.349998474121094,32.5,31.850000381469727,31.850000381469727,141674.0 +2024-04-23,31.950000762939453,32.25,31.649999618530273,31.950000762939453,124312.0 +2024-04-24,31.899999618530273,31.950000762939453,30.700000762939453,31.0,256886.0 +2024-04-25,31.200000762939453,31.200000762939453,30.549999237060547,30.75,117428.0 +2024-04-28,30.75,30.75,30.75,30.75,0.0 +2024-04-29,30.049999237060547,30.649999618530273,30.049999237060547,30.549999237060547,238061.0 +2024-04-30,31.100000381469727,31.299999237060547,30.450000762939453,30.649999618530273,221074.0 +2024-05-01,30.649999618530273,30.799999237060547,30.5,30.600000381469727,76602.0 +2024-05-02,30.600000381469727,30.75,30.450000762939453,30.549999237060547,114915.0 +2024-05-05,30.700000762939453,30.75,30.350000381469727,30.600000381469727,63291.0 +2024-05-06,31.0,31.25,30.5,30.649999618530273,199117.0 +2024-05-07,30.600000381469727,30.75,30.25,30.450000762939453,101803.0 +2024-05-08,30.450000762939453,30.450000762939453,30.149999618530273,30.399999618530273,92897.0 +2024-05-09,30.399999618530273,30.549999237060547,30.200000762939453,30.25,118785.0 +2024-05-12,30.399999618530273,30.5,29.850000381469727,30.5,164905.0 +2024-05-13,30.5,31.399999618530273,30.350000381469727,31.149999618530273,367067.0 +2024-05-14,31.200000762939453,31.200000762939453,30.149999618530273,30.700000762939453,413184.0 +2024-05-15,30.75,30.799999237060547,30.25,30.399999618530273,139609.0 +2024-05-16,30.399999618530273,30.75,30.25,30.399999618530273,61459.0 +2024-05-19,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0.0 +2024-05-20,30.200000762939453,30.600000381469727,30.200000762939453,30.549999237060547,61763.0 +2024-05-21,30.5,30.549999237060547,30.299999237060547,30.299999237060547,52795.0 +2024-05-22,30.5,30.5,30.25,30.299999237060547,37310.0 +2024-05-23,30.350000381469727,30.450000762939453,30.049999237060547,30.299999237060547,75631.0 +2024-05-26,30.299999237060547,30.350000381469727,30.0,30.100000381469727,190547.0 +2024-05-27,30.100000381469727,30.100000381469727,29.850000381469727,30.0,58907.0 +2024-05-28,30.0,30.200000762939453,29.700000762939453,29.700000762939453,58829.0 +2024-05-29,30.0,30.049999237060547,29.700000762939453,29.700000762939453,58640.0 +2024-05-30,29.950000762939453,29.950000762939453,29.600000381469727,29.649999618530273,46805.0 +2024-06-02,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0 +2024-06-03,29.75,30.100000381469727,29.600000381469727,29.799999237060547,112186.0 +2024-06-04,29.799999237060547,29.950000762939453,29.0,29.200000762939453,297261.0 +2024-06-05,29.200000762939453,29.200000762939453,28.799999237060547,28.950000762939453,126565.0 +2024-06-06,29.0,29.299999237060547,28.899999618530273,28.950000762939453,83789.0 +2024-06-09,29.0,29.399999618530273,29.0,29.299999237060547,55461.0 +2024-06-10,29.700000762939453,29.700000762939453,29.399999618530273,29.700000762939453,83176.0 +2024-06-11,29.649999618530273,29.649999618530273,29.100000381469727,29.200000762939453,278495.0 +2024-06-12,29.299999237060547,29.299999237060547,28.799999237060547,28.799999237060547,83284.0 +2024-06-13,28.899999618530273,29.0,28.549999237060547,28.799999237060547,111045.0 +2024-06-23,28.950000762939453,28.950000762939453,28.700000762939453,28.850000381469727,34512.0 +2024-06-24,28.850000381469727,28.850000381469727,28.399999618530273,28.399999618530273,76914.0 +2024-06-25,28.399999618530273,28.649999618530273,28.350000381469727,28.350000381469727,38211.0 +2024-06-26,28.350000381469727,28.5,28.149999618530273,28.200000762939453,80726.0 +2024-06-27,28.200000762939453,28.649999618530273,28.200000762939453,28.600000381469727,74064.0 +2024-06-30,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2024-07-01,29.0,29.049999237060547,28.649999618530273,28.649999618530273,114921.0 +2024-07-02,28.700000762939453,29.100000381469727,28.700000762939453,28.899999618530273,134970.0 +2024-07-03,28.700000762939453,29.049999237060547,28.549999237060547,28.649999618530273,52680.0 +2024-07-04,28.549999237060547,28.75,28.350000381469727,28.399999618530273,52068.0 +2024-07-07,28.350000381469727,28.700000762939453,28.350000381469727,28.700000762939453,48539.0 +2024-07-08,28.600000381469727,28.700000762939453,28.299999237060547,28.450000762939453,102804.0 +2024-07-09,28.399999618530273,28.5,28.200000762939453,28.399999618530273,89228.0 +2024-07-10,28.25,28.399999618530273,28.100000381469727,28.149999618530273,82622.0 +2024-07-11,28.149999618530273,28.299999237060547,28.049999237060547,28.200000762939453,80681.0 +2024-07-14,28.100000381469727,28.5,28.100000381469727,28.399999618530273,90496.0 +2024-07-15,28.399999618530273,28.399999618530273,28.200000762939453,28.25,91786.0 +2024-07-16,28.350000381469727,28.399999618530273,28.200000762939453,28.25,92614.0 +2024-07-17,28.399999618530273,28.5,28.299999237060547,28.450000762939453,88815.0 +2024-07-18,28.549999237060547,28.649999618530273,28.399999618530273,28.5,111429.0 +2024-07-21,28.600000381469727,28.649999618530273,28.350000381469727,28.549999237060547,134886.0 +2024-07-22,28.549999237060547,28.549999237060547,28.299999237060547,28.450000762939453,90019.0 +2024-07-23,28.299999237060547,28.450000762939453,28.25,28.25,95485.0 +2024-07-24,28.25,28.25,28.0,28.200000762939453,157125.0 +2024-07-25,28.200000762939453,28.200000762939453,27.75,27.950000762939453,188038.0 +2024-07-28,27.950000762939453,28.049999237060547,27.799999237060547,28.0,109076.0 +2024-07-29,28.149999618530273,28.5,28.100000381469727,28.200000762939453,614850.0 +2024-07-30,28.399999618530273,28.5,28.200000762939453,28.350000381469727,472684.0 +2024-07-31,27.75,27.75,27.0,27.0,570985.0 +2024-08-01,27.100000381469727,27.149999618530273,26.649999618530273,26.899999618530273,408658.0 +2024-08-04,26.649999618530273,26.649999618530273,26.149999618530273,26.350000381469727,192683.0 +2024-08-05,26.450000762939453,26.450000762939453,25.25,25.600000381469727,222164.0 +2024-08-06,25.149999618530273,26.049999237060547,25.149999618530273,25.899999618530273,344364.0 +2024-08-07,26.0,26.049999237060547,25.700000762939453,25.700000762939453,416316.0 +2024-08-08,25.700000762939453,25.700000762939453,24.940000534057617,24.979999542236328,590695.0 +2024-08-11,24.920000076293945,25.100000381469727,24.780000686645508,24.979999542236328,483327.0 +2024-08-12,25.100000381469727,25.149999618530273,24.81999969482422,24.959999084472656,366527.0 +2024-08-13,25.0,25.049999237060547,24.920000076293945,25.0,236358.0 +2024-08-14,25.100000381469727,25.149999618530273,24.940000534057617,25.100000381469727,382283.0 +2024-08-15,25.149999618530273,25.299999237060547,25.0,25.100000381469727,305012.0 +2024-08-18,25.200000762939453,25.600000381469727,25.100000381469727,25.399999618530273,414020.0 +2024-08-19,25.5,25.5,25.149999618530273,25.200000762939453,317502.0 +2024-08-20,25.25,25.25,24.899999618530273,25.100000381469727,458789.0 +2024-08-21,25.049999237060547,25.350000381469727,24.940000534057617,25.299999237060547,186872.0 +2024-08-22,25.450000762939453,25.850000381469727,25.350000381469727,25.799999237060547,358336.0 +2024-08-25,25.899999618530273,26.25,25.899999618530273,26.0,230933.0 +2024-08-26,26.100000381469727,26.450000762939453,25.899999618530273,26.25,245838.0 +2024-08-27,26.350000381469727,26.600000381469727,26.25,26.5,208644.0 +2024-08-28,26.600000381469727,26.700000762939453,26.25,26.299999237060547,206214.0 +2024-08-29,26.299999237060547,26.399999618530273,25.850000381469727,25.950000762939453,238450.0 +2024-09-01,25.950000762939453,26.399999618530273,25.850000381469727,26.299999237060547,334138.0 +2024-09-02,26.399999618530273,26.399999618530273,26.200000762939453,26.299999237060547,80059.0 +2024-09-03,26.299999237060547,26.299999237060547,26.049999237060547,26.049999237060547,78009.0 +2024-09-04,25.950000762939453,25.950000762939453,25.700000762939453,25.850000381469727,185118.0 +2024-09-05,25.899999618530273,25.950000762939453,25.700000762939453,25.75,93400.0 +2024-09-08,25.649999618530273,25.75,25.5,25.600000381469727,83910.0 +2024-09-09,25.75,25.899999618530273,25.600000381469727,25.799999237060547,89928.0 +2024-09-10,25.799999237060547,25.899999618530273,25.649999618530273,25.75,65855.0 +2024-09-11,25.850000381469727,25.850000381469727,24.979999542236328,25.149999618530273,434178.0 +2024-09-12,25.149999618530273,25.299999237060547,24.959999084472656,25.25,317759.0 +2024-09-15,25.299999237060547,25.399999618530273,25.100000381469727,25.350000381469727,42507.0 +2024-09-16,25.25,25.350000381469727,25.200000762939453,25.25,161028.0 +2024-09-17,25.25,25.5,25.100000381469727,25.5,334258.0 +2024-09-18,25.450000762939453,26.049999237060547,25.25,25.850000381469727,160513.0 +2024-09-19,26.0,26.149999618530273,25.850000381469727,26.100000381469727,149229.0 +2024-09-22,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,47866.0 +2024-09-24,26.100000381469727,26.200000762939453,25.950000762939453,26.049999237060547,132747.0 +2024-09-25,26.049999237060547,26.350000381469727,25.899999618530273,26.299999237060547,210998.0 +2024-09-26,26.350000381469727,26.700000762939453,26.200000762939453,26.25,139345.0 +2024-09-29,26.299999237060547,26.450000762939453,25.899999618530273,26.100000381469727,366252.0 +2024-09-30,26.100000381469727,26.100000381469727,25.649999618530273,25.75,213504.0 +2024-10-01,25.75,25.899999618530273,25.649999618530273,25.799999237060547,163074.0 +2024-10-02,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2024-10-03,25.200000762939453,25.450000762939453,24.979999542236328,25.0,404552.0 +2024-10-06,24.899999618530273,24.899999618530273,24.139999389648438,24.18000030517578,616673.0 +2024-10-07,24.200000762939453,24.479999542236328,24.18000030517578,24.3799991607666,416778.0 +2024-10-08,24.3799991607666,24.399999618530273,24.040000915527344,24.139999389648438,496756.0 +2024-10-09,24.139999389648438,24.18000030517578,23.979999542236328,24.1200008392334,491645.0 +2024-10-10,24.1200008392334,24.239999771118164,24.040000915527344,24.239999771118164,203667.0 +2024-10-13,24.299999237060547,24.399999618530273,24.260000228881836,24.3799991607666,117463.0 +2024-10-14,24.399999618530273,24.440000534057617,24.239999771118164,24.34000015258789,187922.0 +2024-10-15,24.34000015258789,24.34000015258789,24.100000381469727,24.200000762939453,265006.0 +2024-10-16,24.18000030517578,25.100000381469727,24.18000030517578,24.6200008392334,773959.0 +2024-10-17,24.979999542236328,25.5,24.700000762939453,24.700000762939453,445805.0 +2024-10-20,24.700000762939453,24.700000762939453,24.3799991607666,24.5,126375.0 +2024-10-21,24.5,24.700000762939453,24.459999084472656,24.600000381469727,156722.0 +2024-10-22,24.600000381469727,24.780000686645508,24.479999542236328,24.479999542236328,192332.0 +2024-10-23,24.600000381469727,24.65999984741211,24.299999237060547,24.5,217394.0 +2024-10-24,24.5,24.5,24.1200008392334,24.139999389648438,353780.0 +2024-10-27,24.299999237060547,24.780000686645508,24.299999237060547,24.700000762939453,271949.0 +2024-10-28,24.799999237060547,24.860000610351562,24.579999923706055,24.799999237060547,182156.0 +2024-10-29,25.0,25.350000381469727,24.65999984741211,25.0,734707.0 +2024-10-30,25.0,25.0,24.579999923706055,24.600000381469727,550318.0 +2024-10-31,24.600000381469727,25.450000762939453,24.219999313354492,25.200000762939453,707477.0 +2024-11-03,25.200000762939453,25.299999237060547,24.799999237060547,24.8799991607666,125594.0 +2024-11-04,24.899999618530273,24.899999618530273,24.260000228881836,24.399999618530273,459415.0 +2024-11-05,24.299999237060547,25.600000381469727,24.299999237060547,25.5,1057706.0 +2024-11-06,25.549999237060547,26.049999237060547,25.299999237060547,25.850000381469727,461334.0 +2024-11-07,25.899999618530273,26.549999237060547,25.649999618530273,26.450000762939453,412434.0 +2024-11-10,26.5,26.950000762939453,26.299999237060547,26.450000762939453,508553.0 +2024-11-11,26.600000381469727,26.799999237060547,26.100000381469727,26.149999618530273,346417.0 +2024-11-12,26.200000762939453,26.799999237060547,26.149999618530273,26.5,346880.0 +2024-11-13,26.5,26.600000381469727,26.25,26.549999237060547,247030.0 +2024-11-14,26.350000381469727,26.450000762939453,25.799999237060547,25.799999237060547,253026.0 +2024-11-17,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0 +2024-11-18,26.399999618530273,26.899999618530273,26.25,26.399999618530273,256005.0 +2024-11-19,26.399999618530273,26.549999237060547,26.25,26.299999237060547,121365.0 +2024-11-20,26.299999237060547,26.700000762939453,26.100000381469727,26.149999618530273,399499.0 +2024-11-21,26.200000762939453,26.25,25.899999618530273,26.049999237060547,185806.0 +2024-11-24,26.049999237060547,26.299999237060547,25.950000762939453,26.0,116758.0 +2024-11-25,26.0,26.25,26.0,26.200000762939453,96220.0 +2024-11-26,26.100000381469727,26.200000762939453,25.799999237060547,25.899999618530273,177156.0 +2024-11-27,25.950000762939453,26.100000381469727,25.0,26.049999237060547,297872.0 +2024-11-28,26.0,26.100000381469727,25.799999237060547,26.100000381469727,199703.0 +2024-12-01,26.0,26.100000381469727,25.799999237060547,26.100000381469727,199703.0 +2024-12-02,26.299999237060547,26.5,26.25,26.5,283508.0 +2024-12-03,26.5,26.549999237060547,26.149999618530273,26.5,178333.0 +2024-12-04,26.5,26.75,26.450000762939453,26.649999618530273,178768.0 +2024-12-05,26.700000762939453,27.049999237060547,26.700000762939453,26.950000762939453,318980.0 +2024-12-08,27.0,27.149999618530273,26.850000381469727,27.0,120221.0 +2024-12-09,27.0,27.350000381469727,26.899999618530273,27.350000381469727,333856.0 +2024-12-10,27.399999618530273,27.600000381469727,27.149999618530273,27.5,429012.0 +2024-12-11,27.649999618530273,27.700000762939453,27.100000381469727,27.350000381469727,112397.0 +2024-12-12,27.25,27.600000381469727,27.149999618530273,27.600000381469727,120154.0 +2024-12-15,27.600000381469727,27.700000762939453,27.299999237060547,27.399999618530273,94399.0 +2024-12-16,27.399999618530273,27.5,27.149999618530273,27.200000762939453,154701.0 +2024-12-17,27.200000762939453,27.200000762939453,26.75,27.0,236771.0 +2024-12-18,27.0,27.100000381469727,26.649999618530273,27.100000381469727,110890.0 +2024-12-19,27.0,27.100000381469727,26.600000381469727,26.600000381469727,305562.0 +2024-12-22,26.600000381469727,26.950000762939453,26.5,26.5,138313.0 +2024-12-23,26.5,26.75,26.350000381469727,26.75,138900.0 +2024-12-24,26.75,26.75,26.149999618530273,26.149999618530273,122229.0 +2024-12-25,26.149999618530273,26.25,25.799999237060547,25.899999618530273,151883.0 +2024-12-26,26.0,26.200000762939453,25.899999618530273,25.899999618530273,70359.0 +2024-12-29,26.0,26.350000381469727,25.799999237060547,25.950000762939453,264774.0 +2024-12-30,26.100000381469727,26.350000381469727,25.899999618530273,26.100000381469727,130699.0 +2024-12-31,26.0,26.200000762939453,25.950000762939453,26.0,171149.0 +2025-01-01,25.950000762939453,25.950000762939453,25.75,25.799999237060547,188590.0 +2025-01-02,25.649999618530273,25.649999618530273,24.280000686645508,24.299999237060547,1541637.0 +2025-01-05,24.31999969482422,24.440000534057617,24.059999465942383,24.200000762939453,663387.0 +2025-01-06,24.200000762939453,24.459999084472656,24.15999984741211,24.399999618530273,340402.0 +2025-01-07,24.479999542236328,24.68000030517578,24.399999618530273,24.65999984741211,294155.0 +2025-01-08,24.68000030517578,24.780000686645508,24.479999542236328,24.739999771118164,216637.0 +2025-01-09,24.739999771118164,24.739999771118164,24.739999771118164,24.739999771118164,0.0 +2025-01-12,25.149999618530273,25.25,25.0,25.200000762939453,72362.0 +2025-01-13,25.149999618530273,25.399999618530273,25.100000381469727,25.299999237060547,125545.0 +2025-01-14,25.299999237060547,25.450000762939453,25.149999618530273,25.399999618530273,127326.0 +2025-01-15,25.350000381469727,25.75,25.25,25.600000381469727,179631.0 +2025-01-16,25.600000381469727,25.799999237060547,25.5,25.600000381469727,108676.0 +2025-01-19,25.799999237060547,26.0,25.600000381469727,25.899999618530273,116816.0 +2025-01-20,25.75,26.0,25.700000762939453,26.0,157769.0 +2025-01-21,25.950000762939453,26.25,25.75,25.899999618530273,367645.0 +2025-01-22,25.899999618530273,26.200000762939453,25.899999618530273,26.049999237060547,140352.0 +2025-01-23,26.049999237060547,26.850000381469727,26.0,26.799999237060547,520571.0 +2025-01-26,26.850000381469727,27.200000762939453,26.850000381469727,27.200000762939453,318046.0 +2025-01-27,27.25,27.850000381469727,27.100000381469727,27.799999237060547,515415.0 +2025-01-28,27.799999237060547,27.799999237060547,27.450000762939453,27.600000381469727,278043.0 +2025-01-29,27.600000381469727,27.600000381469727,27.049999237060547,27.25,276327.0 +2025-01-30,27.100000381469727,27.299999237060547,26.899999618530273,26.950000762939453,437490.0 +2025-02-02,26.899999618530273,27.100000381469727,26.5,26.600000381469727,206944.0 +2025-02-03,26.549999237060547,27.049999237060547,26.450000762939453,26.899999618530273,186641.0 +2025-02-04,26.899999618530273,27.5,26.899999618530273,27.450000762939453,290609.0 +2025-02-05,27.450000762939453,27.600000381469727,27.299999237060547,27.549999237060547,202231.0 +2025-02-06,27.600000381469727,27.700000762939453,27.450000762939453,27.549999237060547,114587.0 +2025-02-09,27.549999237060547,27.700000762939453,27.299999237060547,27.299999237060547,89774.0 +2025-02-10,27.25,27.350000381469727,26.899999618530273,27.0,224249.0 +2025-02-11,27.0,27.149999618530273,26.950000762939453,27.0,121161.0 +2025-02-12,27.0,27.0,26.649999618530273,26.950000762939453,81217.0 +2025-02-13,26.950000762939453,27.049999237060547,26.649999618530273,26.950000762939453,133664.0 +2025-02-16,27.0,27.25,26.950000762939453,27.200000762939453,140491.0 +2025-02-17,27.0,27.0,26.75,26.850000381469727,157605.0 +2025-02-18,26.850000381469727,26.850000381469727,26.549999237060547,26.799999237060547,108810.0 +2025-02-19,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0 +2025-02-20,26.299999237060547,26.299999237060547,25.600000381469727,26.0,827769.0 +2025-02-24,26.0,26.0,25.350000381469727,25.700000762939453,388811.0 +2025-02-25,25.700000762939453,25.799999237060547,25.350000381469727,25.5,223145.0 +2025-02-26,25.600000381469727,25.600000381469727,25.100000381469727,25.299999237060547,313488.0 +2025-02-27,25.399999618530273,25.399999618530273,25.100000381469727,25.149999618530273,161500.0 +2025-03-02,25.25,25.25,24.920000076293945,24.979999542236328,226620.0 +2025-03-03,24.979999542236328,25.299999237060547,24.920000076293945,25.299999237060547,187224.0 +2025-03-04,25.299999237060547,25.399999618530273,25.0,25.200000762939453,217841.0 +2025-03-05,25.399999618530273,25.600000381469727,25.149999618530273,25.450000762939453,136129.0 +2025-03-06,25.549999237060547,25.549999237060547,25.200000762939453,25.350000381469727,157566.0 +2025-03-09,25.450000762939453,25.549999237060547,25.200000762939453,25.450000762939453,101779.0 +2025-03-10,25.399999618530273,25.5,25.100000381469727,25.450000762939453,213512.0 +2025-03-11,25.25,25.450000762939453,24.899999618530273,25.100000381469727,300156.0 +2025-03-12,25.399999618530273,25.399999618530273,25.149999618530273,25.350000381469727,114677.0 +2025-03-13,25.350000381469727,25.399999618530273,25.100000381469727,25.399999618530273,265599.0 +2025-03-16,25.299999237060547,25.799999237060547,25.299999237060547,25.799999237060547,154923.0 +2025-03-17,25.899999618530273,26.0,25.700000762939453,25.950000762939453,152222.0 +2025-03-18,26.0,26.0,25.700000762939453,25.850000381469727,77750.0 +2025-03-19,25.799999237060547,25.850000381469727,25.299999237060547,25.5,335945.0 +2025-03-20,25.5,25.5,25.5,25.5,0.0 +2025-03-23,25.600000381469727,25.850000381469727,25.5,25.700000762939453,99555.0 +2025-03-24,25.75,26.200000762939453,25.5,26.0,149831.0 +2025-03-25,26.0,26.25,26.0,26.0,138526.0 +2025-03-26,26.0,26.799999237060547,26.0,26.75,261552.0 +2025-03-27,26.549999237060547,27.100000381469727,26.549999237060547,26.899999618530273,205186.0 +2025-04-03,26.850000381469727,27.25,26.649999618530273,27.25,196619.0 +2025-04-06,26.350000381469727,26.350000381469727,25.799999237060547,26.049999237060547,492120.0 +2025-04-07,25.899999618530273,26.399999618530273,24.899999618530273,26.0,447616.0 +2025-04-08,26.100000381469727,26.549999237060547,26.100000381469727,26.350000381469727,303805.0 +2025-04-09,26.399999618530273,26.399999618530273,25.399999618530273,25.5,251708.0 +2025-04-10,25.5,25.5,25.5,25.5,0.0 +2025-04-13,26.0,26.299999237060547,26.0,26.049999237060547,116549.0 +2025-04-14,26.100000381469727,26.600000381469727,26.100000381469727,26.549999237060547,219863.0 +2025-04-15,26.549999237060547,26.799999237060547,26.5,26.649999618530273,163861.0 +2025-04-16,26.399999618530273,26.75,26.200000762939453,26.399999618530273,224385.0 +2025-04-17,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2025-04-20,26.049999237060547,26.299999237060547,25.950000762939453,26.100000381469727,195597.0 +2025-04-21,26.100000381469727,26.149999618530273,25.850000381469727,25.899999618530273,133143.0 +2025-04-22,25.850000381469727,26.049999237060547,25.799999237060547,25.899999618530273,206499.0 +2025-04-23,26.0,26.200000762939453,25.899999618530273,25.950000762939453,279093.0 +2025-04-24,25.950000762939453,26.350000381469727,25.899999618530273,26.299999237060547,278951.0 +2025-04-27,26.299999237060547,26.450000762939453,26.25,26.299999237060547,584360.0 +2025-04-28,25.5,25.700000762939453,25.350000381469727,25.5,532731.0 +2025-04-29,25.850000381469727,25.850000381469727,25.5,25.549999237060547,279232.0 +2025-04-30,25.700000762939453,25.700000762939453,25.200000762939453,25.399999618530273,283736.0 +2025-05-01,25.399999618530273,25.399999618530273,24.860000610351562,25.049999237060547,301116.0 +2025-05-04,25.049999237060547,25.100000381469727,24.799999237060547,24.920000076293945,138276.0 +2025-05-05,24.979999542236328,24.979999542236328,24.6200008392334,24.639999389648438,302689.0 +2025-05-06,24.639999389648438,25.0,24.6200008392334,25.0,203077.0 +2025-05-07,24.020000457763672,24.299999237060547,23.959999084472656,24.020000457763672,432634.0 +2025-05-08,24.100000381469727,24.1200008392334,23.920000076293945,23.920000076293945,373452.0 +2025-05-11,23.979999542236328,24.100000381469727,23.899999618530273,24.0,136306.0 +2025-05-12,24.0,24.239999771118164,23.979999542236328,24.239999771118164,300461.0 +2025-05-13,24.3799991607666,24.3799991607666,24.0,24.34000015258789,235900.0 +2025-05-14,24.34000015258789,24.34000015258789,24.15999984741211,24.239999771118164,155680.0 +2025-05-15,24.31999969482422,24.34000015258789,24.18000030517578,24.299999237060547,211464.0 +2025-05-18,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2025-05-19,24.239999771118164,24.239999771118164,23.940000534057617,23.940000534057617,227444.0 +2025-05-20,23.940000534057617,24.059999465942383,23.68000030517578,23.799999237060547,330829.0 +2025-05-21,23.81999969482422,23.860000610351562,23.700000762939453,23.760000228881836,121437.0 +2025-05-22,23.68000030517578,23.760000228881836,23.639999389648438,23.639999389648438,179114.0 +2025-05-25,23.65999984741211,23.760000228881836,23.600000381469727,23.6200008392334,122943.0 +2025-05-26,23.600000381469727,23.65999984741211,23.260000228881836,23.399999618530273,225395.0 +2025-05-27,23.459999084472656,23.459999084472656,23.260000228881836,23.260000228881836,111698.0 +2025-05-28,23.260000228881836,23.459999084472656,23.260000228881836,23.399999618530273,131353.0 +2025-05-29,23.459999084472656,23.459999084472656,23.280000686645508,23.440000534057617,156027.0 +2025-06-01,23.440000534057617,23.5,23.260000228881836,23.34000015258789,98022.0 +2025-06-02,23.34000015258789,23.5,23.260000228881836,23.299999237060547,89892.0 +2025-06-03,23.280000686645508,23.440000534057617,23.280000686645508,23.3799991607666,207357.0 +2025-06-04,23.6200008392334,23.6200008392334,23.360000610351562,23.420000076293945,134008.0 +2025-06-11,23.5,23.600000381469727,23.420000076293945,23.440000534057617,75425.0 +2025-06-12,23.299999237060547,23.3799991607666,23.100000381469727,23.100000381469727,334538.0 +2025-06-15,22.959999084472656,22.959999084472656,22.600000381469727,22.780000686645508,138496.0 +2025-06-16,22.920000076293945,23.079999923706055,22.799999237060547,22.899999618530273,116427.0 +2025-06-17,23.040000915527344,23.040000915527344,22.780000686645508,22.860000610351562,62727.0 +2025-06-18,22.739999771118164,22.799999237060547,22.520000457763672,22.579999923706055,99622.0 +2025-06-19,22.579999923706055,22.579999923706055,22.31999969482422,22.31999969482422,112398.0 +2025-06-22,22.31999969482422,22.719999313354492,22.31999969482422,22.420000076293945,62708.0 +2025-06-23,22.5,22.760000228881836,22.440000534057617,22.760000228881836,72623.0 +2025-06-24,22.860000610351562,23.3799991607666,22.860000610351562,23.360000610351562,209602.0 +2025-06-25,23.420000076293945,23.559999465942383,23.360000610351562,23.479999542236328,188634.0 +2025-06-26,23.5,23.860000610351562,23.399999618530273,23.780000686645508,202668.0 +2025-06-29,23.829999923706055,23.93000030517578,23.790000915527344,23.850000381469727,70572.0 +2025-06-30,23.850000381469727,23.8700008392334,23.549999237060547,23.559999465942383,248073.0 +2025-07-01,23.559999465942383,23.649999618530273,23.3700008392334,23.479999542236328,170015.0 +2025-07-02,23.5,23.5,23.200000762939453,23.5,182504.0 +2025-07-03,23.459999084472656,23.459999084472656,23.270000457763672,23.31999969482422,171831.0 +2025-07-06,23.31999969482422,23.360000610351562,23.229999542236328,23.299999237060547,263271.0 +2025-07-07,23.34000015258789,23.34000015258789,23.229999542236328,23.25,136264.0 +2025-07-08,23.25,23.260000228881836,22.979999542236328,23.059999465942383,441962.0 +2025-07-09,23.049999237060547,23.059999465942383,22.899999618530273,22.979999542236328,672622.0 +2025-07-10,23.0,23.1200008392334,22.969999313354492,23.110000610351562,288471.0 +2025-07-13,23.1299991607666,23.239999771118164,23.030000686645508,23.139999389648438,255800.0 +2025-07-14,23.139999389648438,23.139999389648438,22.8799991607666,22.969999313354492,673987.0 +2025-07-15,23.020000457763672,23.059999465942383,22.860000610351562,22.8799991607666,316082.0 +2025-07-16,22.90999984741211,22.979999542236328,22.829999923706055,22.93000030517578,408027.0 +2025-07-17,22.93000030517578,22.93000030517578,22.93000030517578,22.93000030517578,0.0 +2025-07-20,23.079999923706055,23.110000610351562,22.790000915527344,22.809999465942383,84037.0 +2025-07-21,22.969999313354492,22.979999542236328,22.68000030517578,22.700000762939453,157025.0 +2025-07-22,22.649999618530273,22.670000076293945,22.389999389648438,22.479999542236328,181161.0 +2025-07-23,22.5,22.600000381469727,22.360000610351562,22.5,217032.0 +2025-07-24,22.579999923706055,22.770000457763672,22.479999542236328,22.739999771118164,166641.0 +2025-07-27,23.0,23.0,22.649999618530273,22.68000030517578,63296.0 +2025-07-28,22.579999923706055,22.579999923706055,21.8799991607666,21.979999542236328,501719.0 +2025-07-29,21.81999969482422,21.989999771118164,21.350000381469727,21.43000030517578,636598.0 +2025-07-30,20.649999618530273,21.0,20.649999618530273,20.920000076293945,757012.0 +2025-07-31,20.93000030517578,20.979999542236328,20.610000610351562,20.610000610351562,684282.0 +2025-08-03,20.75,20.75,20.43000030517578,20.600000381469727,299990.0 +2025-08-04,20.5,20.84000015258789,20.5,20.809999465942383,122369.0 +2025-08-05,20.829999923706055,21.299999237060547,20.770000457763672,21.200000762939453,219396.0 +2025-08-06,21.149999618530273,21.549999237060547,21.149999618530273,21.31999969482422,278844.0 +2025-08-07,21.479999542236328,21.950000762939453,21.350000381469727,21.700000762939453,294389.0 +2025-08-10,21.799999237060547,21.950000762939453,21.600000381469727,21.649999618530273,70411.0 +2025-08-11,21.75,21.75,21.399999618530273,21.579999923706055,91069.0 +2025-08-12,21.399999618530273,21.559999465942383,21.299999237060547,21.559999465942383,105452.0 +2025-08-13,21.6200008392334,21.639999389648438,21.440000534057617,21.639999389648438,75625.0 +2025-08-14,21.6299991607666,22.0,21.6299991607666,21.989999771118164,199686.0 +2025-08-17,22.0,22.100000381469727,21.75,21.75,54516.0 +2025-08-18,21.690000534057617,21.93000030517578,21.540000915527344,21.540000915527344,157351.0 +2025-08-19,21.65999984741211,21.739999771118164,21.559999465942383,21.68000030517578,28411.0 +2025-08-20,21.68000030517578,21.969999313354492,21.600000381469727,21.709999084472656,90583.0 +2025-08-21,21.709999084472656,21.75,21.549999237060547,21.639999389648438,64052.0 +2025-08-24,21.639999389648438,21.979999542236328,21.639999389648438,21.90999984741211,250501.0 +2025-08-25,21.84000015258789,21.969999313354492,21.799999237060547,21.969999313354492,146297.0 +2025-08-26,21.969999313354492,22.15999984741211,21.81999969482422,21.8799991607666,157243.0 +2025-08-27,21.920000076293945,21.979999542236328,21.709999084472656,21.709999084472656,49577.0 +2025-08-28,21.809999465942383,21.979999542236328,21.729999542236328,21.950000762939453,92087.0 +2025-08-31,21.920000076293945,21.920000076293945,21.649999618530273,21.700000762939453,50485.0 +2025-09-01,21.649999618530273,21.649999618530273,21.34000015258789,21.440000534057617,249719.0 +2025-09-02,21.440000534057617,21.84000015258789,21.360000610351562,21.700000762939453,196902.0 +2025-09-03,21.690000534057617,21.84000015258789,21.530000686645508,21.829999923706055,45774.0 +2025-09-04,21.860000610351562,21.860000610351562,21.459999084472656,21.579999923706055,69161.0 diff --git a/data/3020.csv b/data/3020.csv new file mode 100644 index 0000000000000000000000000000000000000000..fa752457c947b8857bb4fe149f3ef0666c047ca6 --- /dev/null +++ b/data/3020.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,33.06666564941406,34.0,33.0,33.83333206176758,399336.0 +2010-03-04,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0 +2010-03-07,34.33333206176758,34.5,34.166664123535156,34.33333206176758,284406.0 +2010-03-08,34.33333206176758,35.33333206176758,34.33333206176758,34.83333206176758,599926.0 +2010-03-09,35.0,35.166664123535156,34.0,34.83333206176758,315055.0 +2010-03-10,34.83333206176758,34.83333206176758,34.33333206176758,34.666664123535156,167658.0 +2010-03-11,34.5,34.666664123535156,34.5,34.666664123535156,77074.0 +2010-03-14,35.0,35.166664123535156,34.83333206176758,34.83333206176758,156522.0 +2010-03-15,35.0,35.166664123535156,34.0,34.5,835465.0 +2010-03-16,34.5,34.666664123535156,34.0,34.0,269518.0 +2010-03-17,34.0,34.0,34.0,34.0,0.0 +2010-03-18,33.666664123535156,34.33333206176758,33.666664123535156,34.0,325053.0 +2010-03-21,34.33333206176758,34.5,33.83333206176758,33.83333206176758,203563.0 +2010-03-22,34.0,34.5,33.83333206176758,34.5,384028.0 +2010-03-23,34.166664123535156,34.33333206176758,34.0,34.33333206176758,330877.0 +2010-03-24,34.33333206176758,34.5,33.83333206176758,34.5,308590.0 +2010-03-25,34.5,34.5,33.83333206176758,34.0,349176.0 +2010-03-28,34.166664123535156,34.33333206176758,34.0,34.33333206176758,283087.0 +2010-03-29,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2010-03-30,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2010-03-31,34.666664123535156,35.166664123535156,34.5,35.166664123535156,304695.0 +2010-04-01,35.0,35.0,34.0,34.166664123535156,254635.0 +2010-04-04,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0 +2010-04-05,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,0.0 +2010-04-06,35.5,35.666664123535156,34.83333206176758,35.33333206176758,202015.0 +2010-04-07,35.33333206176758,35.83333206176758,35.166664123535156,35.166664123535156,319068.0 +2010-04-08,35.0,35.166664123535156,34.33333206176758,34.83333206176758,332449.0 +2010-04-11,35.0,35.0,34.33333206176758,34.666664123535156,420283.0 +2010-04-12,34.5,34.666664123535156,33.666664123535156,34.33333206176758,965172.0 +2010-04-13,34.33333206176758,35.33333206176758,34.33333206176758,35.33333206176758,1069104.0 +2010-04-14,35.5,36.33333206176758,35.33333206176758,36.0,740437.0 +2010-04-15,36.0,36.0,35.166664123535156,35.33333206176758,231078.0 +2010-04-18,35.33333206176758,35.33333206176758,34.666664123535156,34.83333206176758,162931.0 +2010-04-19,34.83333206176758,34.83333206176758,34.33333206176758,34.5,205117.0 +2010-04-20,34.33333206176758,35.0,34.33333206176758,34.83333206176758,283335.0 +2010-04-21,34.666664123535156,34.666664123535156,34.0,34.166664123535156,266859.0 +2010-04-22,34.33333206176758,34.5,34.0,34.0,357502.0 +2010-04-25,34.0,34.0,34.0,34.0,0.0 +2010-04-26,34.0,34.0,34.0,34.0,0.0 +2010-04-27,35.33333206176758,35.666664123535156,34.83333206176758,35.166664123535156,400386.0 +2010-04-28,35.0,35.33333206176758,35.0,35.166664123535156,218725.0 +2010-04-29,35.0,35.33333206176758,34.666664123535156,35.166664123535156,283770.0 +2010-05-02,35.166664123535156,35.166664123535156,35.166664123535156,35.166664123535156,0.0 +2010-05-03,35.166664123535156,36.166664123535156,35.166664123535156,35.33333206176758,374157.0 +2010-05-04,35.33333206176758,35.5,35.0,35.0,142474.0 +2010-05-05,35.33333206176758,35.33333206176758,35.0,35.0,127839.0 +2010-05-06,34.83333206176758,35.166664123535156,34.33333206176758,34.5,359445.0 +2010-05-09,34.5,34.5,34.5,34.5,0.0 +2010-05-10,33.666664123535156,34.666664123535156,33.5,34.5,255684.0 +2010-05-11,34.83333206176758,34.83333206176758,33.33333206176758,34.0,488356.0 +2010-05-12,34.166664123535156,34.33333206176758,34.0,34.166664123535156,415693.0 +2010-05-13,34.166664123535156,34.666664123535156,34.0,34.0,240237.0 +2010-05-16,33.666664123535156,34.0,33.33333206176758,34.0,75361.0 +2010-05-17,33.666664123535156,34.0,33.5,33.666664123535156,115362.0 +2010-05-18,33.5,33.83333206176758,33.33333206176758,33.33333206176758,166213.0 +2010-05-19,33.5,33.83333206176758,33.5,33.666664123535156,215061.0 +2010-05-20,33.33333206176758,33.33333206176758,32.666664123535156,33.0,100669.0 +2010-05-23,33.133331298828125,33.133331298828125,32.20000076293945,32.46666717529297,160638.0 +2010-05-24,32.46666717529297,32.46666717529297,31.933332443237305,32.20000076293945,79486.0 +2010-05-25,32.20000076293945,32.266666412353516,31.333332061767578,31.66666603088379,144493.0 +2010-05-26,31.66666603088379,31.66666603088379,31.66666603088379,31.66666603088379,0.0 +2010-05-27,30.066665649414062,30.600000381469727,30.0,30.200000762939453,251281.0 +2010-05-30,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2010-05-31,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2010-06-01,31.133333206176758,31.133333206176758,30.866666793823242,31.133333206176758,80730.0 +2010-06-02,31.0,31.0,30.866666793823242,30.933332443237305,45642.0 +2010-06-03,30.866666793823242,31.133333206176758,30.866666793823242,31.0,64941.0 +2010-06-06,30.933332443237305,30.933332443237305,30.733333587646484,30.933332443237305,66715.0 +2010-06-07,31.066665649414062,31.53333282470703,30.799999237060547,31.53333282470703,33919.0 +2010-06-08,31.066665649414062,31.399999618530273,30.933332443237305,31.399999618530273,137472.0 +2010-06-09,31.333332061767578,32.0,31.333332061767578,31.866666793823242,116832.0 +2010-06-10,32.0,32.0,31.66666603088379,31.933332443237305,403812.0 +2010-06-13,32.0,32.53333282470703,32.0,32.400001525878906,44322.0 +2010-06-14,32.06666564941406,32.400001525878906,32.06666564941406,32.20000076293945,24591.0 +2010-06-15,32.46666717529297,34.666664123535156,32.46666717529297,34.0,347775.0 +2010-06-16,34.0,34.0,33.06666564941406,33.133331298828125,248962.0 +2010-06-17,33.33333206176758,34.0,33.266666412353516,33.666664123535156,120153.0 +2010-06-20,33.83333206176758,34.0,33.266666412353516,33.266666412353516,87346.0 +2010-06-21,33.266666412353516,33.666664123535156,33.266666412353516,33.666664123535156,55566.0 +2010-06-22,33.666664123535156,33.83333206176758,33.266666412353516,33.5,161005.0 +2010-06-23,33.33333206176758,33.33333206176758,33.20000076293945,33.266666412353516,41997.0 +2010-06-24,33.666664123535156,33.666664123535156,33.06666564941406,33.5,62220.0 +2010-06-27,33.5,33.5,33.5,33.5,0.0 +2010-06-28,33.5,33.5,33.5,33.5,0.0 +2010-06-29,33.5,33.5,33.5,33.5,0.0 +2010-06-30,33.666664123535156,33.83333206176758,32.733333587646484,32.79999923706055,150391.0 +2010-07-01,32.599998474121094,33.266666412353516,32.33333206176758,32.666664123535156,192396.0 +2010-07-04,32.666664123535156,32.666664123535156,32.33333206176758,32.53333282470703,29878.0 +2010-07-05,32.666664123535156,32.666664123535156,32.400001525878906,32.46666717529297,27202.0 +2010-07-06,32.20000076293945,32.79999923706055,32.20000076293945,32.733333587646484,59947.0 +2010-07-07,32.93333435058594,33.33333206176758,32.93333435058594,33.33333206176758,158181.0 +2010-07-08,32.733333587646484,33.0,32.666664123535156,32.666664123535156,193737.0 +2010-07-11,33.06666564941406,33.33333206176758,33.0,33.20000076293945,211476.0 +2010-07-12,33.266666412353516,33.5,33.133331298828125,33.133331298828125,240075.0 +2010-07-13,33.06666564941406,33.266666412353516,33.06666564941406,33.266666412353516,170070.0 +2010-07-14,33.266666412353516,33.266666412353516,33.266666412353516,33.266666412353516,0.0 +2010-07-15,33.83333206176758,34.166664123535156,33.666664123535156,33.666664123535156,512839.0 +2010-07-18,33.666664123535156,34.33333206176758,33.33333206176758,33.83333206176758,646797.0 +2010-07-19,34.166664123535156,34.33333206176758,33.83333206176758,34.33333206176758,370492.0 +2010-07-20,33.0,33.0,32.46666717529297,32.79999923706055,211518.0 +2010-07-21,33.0,33.0,32.266666412353516,32.266666412353516,96369.0 +2010-07-22,32.20000076293945,32.599998474121094,32.20000076293945,32.400001525878906,90907.0 +2010-07-25,32.400001525878906,33.06666564941406,32.400001525878906,32.666664123535156,38044.0 +2010-07-26,32.666664123535156,33.33333206176758,32.400001525878906,33.33333206176758,604071.0 +2010-07-27,33.33333206176758,35.166664123535156,33.33333206176758,34.33333206176758,1775830.0 +2010-07-28,34.666664123535156,35.0,34.5,35.0,284505.0 +2010-07-29,34.666664123535156,34.83333206176758,34.666664123535156,34.666664123535156,129720.0 +2010-08-01,34.666664123535156,34.83333206176758,34.5,34.83333206176758,58609.0 +2010-08-02,34.666664123535156,35.0,34.33333206176758,34.666664123535156,65985.0 +2010-08-03,34.83333206176758,35.33333206176758,34.83333206176758,35.33333206176758,67888.0 +2010-08-04,35.0,35.33333206176758,34.83333206176758,34.83333206176758,44454.0 +2010-08-05,34.83333206176758,34.83333206176758,34.33333206176758,34.33333206176758,98368.0 +2010-08-08,35.0,35.166664123535156,34.33333206176758,35.0,113113.0 +2010-08-09,35.0,35.0,34.666664123535156,34.666664123535156,7729.0 +2010-08-10,34.666664123535156,35.0,34.666664123535156,34.83333206176758,49675.0 +2010-08-11,34.666664123535156,34.666664123535156,34.33333206176758,34.666664123535156,56386.0 +2010-08-12,34.33333206176758,34.5,34.166664123535156,34.33333206176758,64594.0 +2010-08-15,34.166664123535156,34.33333206176758,33.83333206176758,34.166664123535156,45642.0 +2010-08-16,34.0,34.33333206176758,33.666664123535156,34.33333206176758,56737.0 +2010-08-17,34.33333206176758,34.5,34.166664123535156,34.166664123535156,38673.0 +2010-08-18,34.33333206176758,34.5,34.166664123535156,34.5,49027.0 +2010-08-19,34.666664123535156,34.83333206176758,34.166664123535156,34.5,86175.0 +2010-08-22,34.166664123535156,34.83333206176758,34.0,34.83333206176758,84469.0 +2010-08-23,34.83333206176758,34.83333206176758,34.33333206176758,34.666664123535156,54214.0 +2010-08-24,34.5,34.666664123535156,34.166664123535156,34.5,123322.0 +2010-08-25,34.33333206176758,34.33333206176758,33.83333206176758,34.33333206176758,56607.0 +2010-08-26,34.0,34.0,33.666664123535156,33.83333206176758,96639.0 +2010-08-29,34.33333206176758,34.33333206176758,34.166664123535156,34.166664123535156,20157.0 +2010-08-30,34.166664123535156,34.33333206176758,34.166664123535156,34.33333206176758,16287.0 +2010-08-31,34.33333206176758,34.33333206176758,33.666664123535156,33.83333206176758,119895.0 +2010-09-01,33.666664123535156,34.0,33.666664123535156,33.83333206176758,42540.0 +2010-09-02,34.0,34.0,33.83333206176758,34.0,22537.0 +2010-09-05,34.166664123535156,34.33333206176758,34.0,34.0,92313.0 +2010-09-06,34.33333206176758,34.33333206176758,34.0,34.33333206176758,86245.0 +2010-09-07,34.33333206176758,34.666664123535156,34.33333206176758,34.33333206176758,91174.0 +2010-09-09,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2010-09-12,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2010-09-14,34.33333206176758,34.33333206176758,34.33333206176758,34.33333206176758,0.0 +2010-09-15,34.5,34.83333206176758,34.5,34.666664123535156,56104.0 +2010-09-16,34.666664123535156,34.83333206176758,34.5,34.5,47506.0 +2010-09-19,34.5,34.5,34.33333206176758,34.33333206176758,49860.0 +2010-09-20,34.5,34.666664123535156,34.33333206176758,34.33333206176758,76552.0 +2010-09-21,34.5,34.666664123535156,34.166664123535156,34.33333206176758,61492.0 +2010-09-22,34.666664123535156,34.83333206176758,34.5,34.83333206176758,54061.0 +2010-09-26,34.83333206176758,35.166664123535156,34.33333206176758,35.0,258768.0 +2010-09-27,34.83333206176758,34.83333206176758,34.666664123535156,34.83333206176758,93001.0 +2010-09-28,34.666664123535156,34.666664123535156,34.5,34.666664123535156,65493.0 +2010-09-29,34.666664123535156,34.666664123535156,34.666664123535156,34.666664123535156,0.0 +2010-09-30,34.5,34.5,34.166664123535156,34.166664123535156,135417.0 +2010-10-03,34.33333206176758,34.666664123535156,34.166664123535156,34.166664123535156,150744.0 +2010-10-04,34.166664123535156,34.5,34.0,34.33333206176758,81892.0 +2010-10-05,34.33333206176758,34.5,34.166664123535156,34.5,140337.0 +2010-10-06,34.5,34.5,34.0,34.166664123535156,79611.0 +2010-10-07,34.166664123535156,34.166664123535156,33.666664123535156,33.83333206176758,433915.0 +2010-10-10,33.83333206176758,33.83333206176758,33.666664123535156,33.666664123535156,120748.0 +2010-10-11,33.83333206176758,33.83333206176758,33.5,33.5,121432.0 +2010-10-12,33.5,33.666664123535156,33.33333206176758,33.33333206176758,205413.0 +2010-10-13,33.33333206176758,33.5,33.133331298828125,33.20000076293945,53748.0 +2010-10-14,33.666664123535156,34.33333206176758,33.33333206176758,34.0,163434.0 +2010-10-17,34.0,34.33333206176758,33.5,33.666664123535156,93579.0 +2010-10-18,33.83333206176758,34.166664123535156,33.666664123535156,34.0,98365.0 +2010-10-19,34.33333206176758,34.33333206176758,33.666664123535156,33.666664123535156,89554.0 +2010-10-20,33.83333206176758,34.0,33.666664123535156,34.0,32215.0 +2010-10-21,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,19024.0 +2010-10-24,33.83333206176758,34.33333206176758,33.83333206176758,34.0,55648.0 +2010-10-25,34.166664123535156,34.33333206176758,33.666664123535156,33.83333206176758,169960.0 +2010-10-26,33.83333206176758,34.166664123535156,33.83333206176758,34.0,90601.0 +2010-10-27,34.0,34.666664123535156,34.0,34.666664123535156,239101.0 +2010-10-28,34.33333206176758,34.83333206176758,34.166664123535156,34.5,48415.0 +2010-10-31,34.5,34.666664123535156,34.33333206176758,34.666664123535156,380815.0 +2010-11-01,34.5,34.666664123535156,34.5,34.666664123535156,84174.0 +2010-11-02,34.666664123535156,34.666664123535156,34.166664123535156,34.33333206176758,241414.0 +2010-11-03,34.33333206176758,34.33333206176758,33.666664123535156,33.83333206176758,398167.0 +2010-11-04,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0 +2010-11-07,34.0,34.33333206176758,34.0,34.33333206176758,61672.0 +2010-11-08,34.166664123535156,34.166664123535156,34.166664123535156,34.166664123535156,16090.0 +2010-11-09,33.83333206176758,34.0,33.5,33.83333206176758,333586.0 +2010-11-10,34.0,34.0,33.83333206176758,33.83333206176758,47128.0 +2010-11-11,,,,, +2010-11-14,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0 +2010-11-18,33.83333206176758,33.83333206176758,33.83333206176758,33.83333206176758,0.0 +2010-11-21,33.666664123535156,33.83333206176758,33.5,33.666664123535156,33855.0 +2010-11-22,33.83333206176758,33.83333206176758,33.33333206176758,33.666664123535156,98599.0 +2010-11-23,33.666664123535156,33.83333206176758,33.5,33.666664123535156,87720.0 +2010-11-24,33.5,33.666664123535156,33.133331298828125,33.5,177879.0 +2010-11-25,,,,, +2010-11-28,33.33333206176758,33.5,33.266666412353516,33.266666412353516,156966.0 +2010-11-29,33.33333206176758,33.5,33.20000076293945,33.33333206176758,100821.0 +2010-11-30,33.33333206176758,33.33333206176758,33.133331298828125,33.20000076293945,87409.0 +2010-12-01,33.266666412353516,33.666664123535156,33.20000076293945,33.5,95034.0 +2010-12-02,,,,, +2010-12-05,34.166664123535156,34.166664123535156,33.666664123535156,34.0,57753.0 +2010-12-06,34.0,34.33333206176758,34.0,34.0,65811.0 +2010-12-07,,,,, +2010-12-08,34.166664123535156,36.5,34.166664123535156,35.666664123535156,1054314.0 +2010-12-09,35.666664123535156,35.666664123535156,35.666664123535156,35.666664123535156,0.0 +2010-12-12,35.83333206176758,36.0,35.166664123535156,35.666664123535156,850918.0 +2010-12-13,35.33333206176758,35.83333206176758,35.0,35.33333206176758,743031.0 +2010-12-14,35.166664123535156,35.166664123535156,34.666664123535156,34.83333206176758,372360.0 +2010-12-15,34.83333206176758,34.83333206176758,34.5,34.83333206176758,86247.0 +2010-12-16,,,,, +2010-12-19,34.83333206176758,35.0,34.666664123535156,34.83333206176758,60202.0 +2010-12-20,34.83333206176758,35.166664123535156,34.5,35.0,420442.0 +2010-12-21,35.33333206176758,35.33333206176758,35.0,35.0,312105.0 +2010-12-22,35.0,35.166664123535156,35.0,35.0,127978.0 +2010-12-23,35.0,35.0,35.0,35.0,0.0 +2010-12-26,35.33333206176758,35.33333206176758,35.0,35.33333206176758,141004.0 +2010-12-27,35.166664123535156,35.166664123535156,34.666664123535156,34.666664123535156,139819.0 +2010-12-28,34.83333206176758,34.83333206176758,34.666664123535156,34.666664123535156,78247.0 +2010-12-29,34.666664123535156,34.666664123535156,34.33333206176758,34.33333206176758,119523.0 +2010-12-30,,,,, +2011-01-02,34.666664123535156,34.666664123535156,34.33333206176758,34.666664123535156,252822.0 +2011-01-03,34.666664123535156,34.83333206176758,34.5,34.666664123535156,122736.0 +2011-01-04,34.83333206176758,35.0,34.666664123535156,34.83333206176758,122179.0 +2011-01-05,35.0,35.0,34.666664123535156,34.83333206176758,206745.0 +2011-01-06,34.83333206176758,34.83333206176758,34.83333206176758,34.83333206176758,0.0 +2011-01-09,35.33333206176758,35.33333206176758,35.166664123535156,35.166664123535156,113421.0 +2011-01-10,35.33333206176758,35.33333206176758,35.0,35.0,123540.0 +2011-01-11,35.166664123535156,35.5,35.166664123535156,35.5,150103.0 +2011-01-12,35.666664123535156,36.0,35.666664123535156,35.666664123535156,157176.0 +2011-01-13,,,,, +2011-01-16,36.0,36.5,35.83333206176758,36.0,304728.0 +2011-01-17,36.0,36.33333206176758,36.0,36.33333206176758,211479.0 +2011-01-18,36.166664123535156,36.33333206176758,36.0,36.166664123535156,86278.0 +2011-01-19,36.166664123535156,36.666664123535156,36.0,36.33333206176758,165906.0 +2011-01-20,,,,, +2011-01-23,37.33333206176758,38.166664123535156,37.33333206176758,37.666664123535156,273565.0 +2011-01-24,37.5,38.0,37.33333206176758,37.666664123535156,252438.0 +2011-01-25,37.5,37.666664123535156,37.33333206176758,37.666664123535156,76252.0 +2011-01-26,37.33333206176758,37.83333206176758,37.33333206176758,37.83333206176758,118171.0 +2011-01-27,,,,, +2011-01-30,35.0,36.33333206176758,35.0,35.5,662290.0 +2011-01-31,35.666664123535156,35.83333206176758,35.666664123535156,35.666664123535156,150870.0 +2011-02-01,35.33333206176758,35.666664123535156,35.33333206176758,35.5,125703.0 +2011-02-02,35.666664123535156,36.83333206176758,35.666664123535156,36.666664123535156,247143.0 +2011-02-03,,,,, +2011-02-06,36.166664123535156,36.166664123535156,35.83333206176758,36.166664123535156,252030.0 +2011-02-07,36.166664123535156,36.166664123535156,35.5,35.666664123535156,278346.0 +2011-02-08,35.83333206176758,36.0,35.5,35.83333206176758,447699.0 +2011-02-09,35.83333206176758,36.0,35.666664123535156,36.0,130678.0 +2011-02-10,,,,, +2011-02-13,35.83333206176758,36.0,35.33333206176758,36.0,237165.0 +2011-02-14,35.83333206176758,35.83333206176758,35.5,35.666664123535156,168438.0 +2011-02-15,35.666664123535156,36.0,35.5,36.0,149196.0 +2011-02-16,36.0,36.0,34.83333206176758,35.33333206176758,440862.0 +2011-02-17,35.33333206176758,35.33333206176758,35.33333206176758,35.33333206176758,0.0 +2011-02-20,35.0,35.33333206176758,34.83333206176758,35.166664123535156,154555.0 +2011-02-21,35.166664123535156,35.33333206176758,34.666664123535156,34.666664123535156,166902.0 +2011-02-22,34.666664123535156,34.83333206176758,34.5,34.83333206176758,127062.0 +2011-02-23,34.666664123535156,35.5,34.33333206176758,34.83333206176758,324289.0 +2011-02-24,34.83333206176758,34.83333206176758,34.83333206176758,34.83333206176758,0.0 +2011-02-27,34.666664123535156,34.666664123535156,33.266666412353516,33.666664123535156,490731.0 +2011-02-28,32.20000076293945,32.33333206176758,31.399999618530273,32.0,1014810.0 +2011-03-01,32.133331298828125,32.20000076293945,28.866666793823242,29.933332443237305,934123.0 +2011-03-02,28.466665267944336,30.466665267944336,28.0,29.399999618530273,550225.0 +2011-03-03,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0 +2011-03-06,31.466665267944336,32.400001525878906,31.0,31.866666793823242,808623.0 +2011-03-07,31.600000381469727,32.33333206176758,31.333332061767578,32.33333206176758,248455.0 +2011-03-08,32.0,33.0,32.0,32.599998474121094,370116.0 +2011-03-09,32.666664123535156,34.0,32.400001525878906,33.83333206176758,557638.0 +2011-03-10,,,,, +2011-03-13,33.666664123535156,34.83333206176758,33.666664123535156,33.83333206176758,332905.0 +2011-03-14,33.666664123535156,34.0,33.33333206176758,33.83333206176758,101175.0 +2011-03-15,33.5,34.0,32.666664123535156,33.33333206176758,400501.0 +2011-03-16,33.266666412353516,33.83333206176758,33.266666412353516,33.266666412353516,357894.0 +2011-03-17,,,,, +2011-03-20,36.5,36.5,34.83333206176758,35.33333206176758,1028982.0 +2011-03-21,,,,, +2011-03-22,35.33333206176758,35.5,35.166664123535156,35.166664123535156,167277.0 +2011-03-23,35.0,35.33333206176758,34.83333206176758,35.33333206176758,199830.0 +2011-03-24,35.33333206176758,35.33333206176758,35.33333206176758,35.33333206176758,0.0 +2011-03-27,36.33333206176758,37.33333206176758,36.33333206176758,36.33333206176758,1029396.0 +2011-03-28,36.33333206176758,36.666664123535156,35.666664123535156,36.0,69154.0 +2011-03-29,35.83333206176758,35.83333206176758,35.33333206176758,35.5,265666.0 +2011-03-30,35.5,35.83333206176758,35.33333206176758,35.666664123535156,281217.0 +2011-03-31,,,,, +2011-04-03,36.0,36.5,36.0,36.5,97305.0 +2011-04-04,36.33333206176758,36.33333206176758,35.83333206176758,36.0,125575.0 +2011-04-05,36.166664123535156,36.166664123535156,35.666664123535156,36.0,120223.0 +2011-04-06,35.83333206176758,36.0,35.83333206176758,35.83333206176758,70965.0 +2011-04-07,,,,, +2011-04-10,35.83333206176758,35.83333206176758,35.83333206176758,35.83333206176758,0.0 +2011-04-11,36.33333206176758,36.33333206176758,36.166664123535156,36.166664123535156,120499.0 +2011-04-12,36.166664123535156,36.33333206176758,36.166664123535156,36.166664123535156,151866.0 +2011-04-13,36.166664123535156,36.666664123535156,36.0,36.5,92778.0 +2011-04-14,36.5,36.5,36.5,36.5,0.0 +2011-04-17,36.666664123535156,36.83333206176758,36.166664123535156,36.166664123535156,243958.0 +2011-04-18,36.5,37.0,36.166664123535156,36.83333206176758,208503.0 +2011-04-19,36.83333206176758,36.83333206176758,36.5,36.666664123535156,322747.0 +2011-04-20,36.5,37.83333206176758,36.5,37.83333206176758,195888.0 +2011-04-21,,,,, +2011-04-24,38.33333206176758,39.666664123535156,38.33333206176758,39.666664123535156,294466.0 +2011-04-25,39.83333206176758,39.83333206176758,38.666664123535156,38.83333206176758,343183.0 +2011-04-26,39.0,39.0,38.5,38.666664123535156,179419.0 +2011-04-27,39.166664123535156,39.166664123535156,38.33333206176758,39.0,206350.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,38.166664123535156,38.5,38.0,38.33333206176758,174861.0 +2011-05-03,38.33333206176758,38.5,38.166664123535156,38.5,45502.0 +2011-05-04,38.5,38.5,37.83333206176758,38.166664123535156,164146.0 +2011-05-05,38.166664123535156,38.166664123535156,38.166664123535156,38.166664123535156,0.0 +2011-05-08,37.5,38.5,37.5,38.5,199528.0 +2011-05-09,38.5,39.5,38.5,39.33333206176758,435112.0 +2011-05-10,39.33333206176758,40.166664123535156,39.33333206176758,40.166664123535156,555876.0 +2011-05-11,40.33333206176758,40.83333206176758,40.0,40.166664123535156,195751.0 +2011-05-12,,,,, +2011-05-15,40.166664123535156,41.5,40.166664123535156,41.0,687135.0 +2011-05-16,41.0,41.5,40.33333206176758,40.5,363610.0 +2011-05-17,40.83333206176758,40.83333206176758,40.33333206176758,40.33333206176758,226827.0 +2011-05-18,40.33333206176758,40.83333206176758,40.33333206176758,40.666664123535156,133774.0 +2011-05-19,,,,, +2011-05-22,40.666664123535156,42.33333206176758,40.666664123535156,42.33333206176758,627279.0 +2011-05-23,42.0,42.166664123535156,41.83333206176758,42.0,197992.0 +2011-05-24,41.666664123535156,42.666664123535156,41.666664123535156,42.33333206176758,366031.0 +2011-05-25,42.166664123535156,43.33333206176758,42.166664123535156,42.666664123535156,307423.0 +2011-05-26,,,,, +2011-05-29,42.5,42.83333206176758,42.0,42.166664123535156,207711.0 +2011-05-30,42.33333206176758,42.33333206176758,41.83333206176758,42.0,118129.0 +2011-05-31,41.83333206176758,42.666664123535156,41.83333206176758,42.166664123535156,351453.0 +2011-06-01,42.666664123535156,42.666664123535156,42.166664123535156,42.33333206176758,114610.0 +2011-06-02,,,,, +2011-06-05,41.33333206176758,41.666664123535156,41.0,41.666664123535156,165400.0 +2011-06-06,41.83333206176758,42.33333206176758,41.5,41.83333206176758,187176.0 +2011-06-07,41.83333206176758,42.0,41.666664123535156,41.83333206176758,73420.0 +2011-06-08,41.83333206176758,42.5,41.33333206176758,41.5,246172.0 +2011-06-09,,,,, +2011-06-12,41.33333206176758,41.5,41.166664123535156,41.33333206176758,153445.0 +2011-06-13,41.33333206176758,42.166664123535156,41.33333206176758,41.83333206176758,138369.0 +2011-06-14,41.83333206176758,42.0,41.5,41.666664123535156,140718.0 +2011-06-15,41.666664123535156,41.83333206176758,41.33333206176758,41.33333206176758,85494.0 +2011-06-16,,,,, +2011-06-19,41.166664123535156,41.33333206176758,40.83333206176758,41.0,64458.0 +2011-06-20,41.166664123535156,41.666664123535156,40.83333206176758,41.33333206176758,210231.0 +2011-06-21,41.666664123535156,44.0,41.666664123535156,43.33333206176758,506772.0 +2011-06-22,43.5,44.33333206176758,43.0,43.33333206176758,374667.0 +2011-06-23,,,,, +2011-06-26,43.666664123535156,44.5,43.5,44.5,147786.0 +2011-06-27,44.5,44.5,44.0,44.0,76057.0 +2011-06-28,44.0,44.33333206176758,43.666664123535156,43.83333206176758,260347.0 +2011-06-29,44.0,44.166664123535156,43.33333206176758,43.83333206176758,339931.0 +2011-06-30,,,,, +2011-07-03,42.0,42.0,41.666664123535156,41.83333206176758,101001.0 +2011-07-04,41.666664123535156,42.0,41.33333206176758,41.5,274764.0 +2011-07-05,41.33333206176758,41.5,40.666664123535156,41.0,161994.0 +2011-07-06,41.0,41.33333206176758,40.83333206176758,41.33333206176758,199843.0 +2011-07-07,,,,, +2011-07-10,41.0,41.33333206176758,40.33333206176758,40.666664123535156,111165.0 +2011-07-11,41.0,41.0,40.83333206176758,40.83333206176758,87135.0 +2011-07-12,41.166664123535156,41.166664123535156,40.33333206176758,40.666664123535156,93138.0 +2011-07-13,41.0,41.0,40.33333206176758,40.5,87396.0 +2011-07-14,,,,, +2011-07-17,40.666664123535156,41.0,40.5,40.666664123535156,104085.0 +2011-07-18,40.5,40.83333206176758,40.0,40.166664123535156,50143.0 +2011-07-19,40.5,40.666664123535156,39.83333206176758,40.5,141946.0 +2011-07-20,40.666664123535156,41.166664123535156,40.5,41.0,105717.0 +2011-07-21,41.0,41.0,41.0,41.0,0.0 +2011-07-24,41.33333206176758,41.5,41.0,41.166664123535156,35490.0 +2011-07-25,41.33333206176758,41.5,41.166664123535156,41.5,80616.0 +2011-07-26,41.33333206176758,41.33333206176758,41.0,41.0,43498.0 +2011-07-27,41.0,41.33333206176758,40.83333206176758,40.83333206176758,70870.0 +2011-07-28,,,,, +2011-07-31,40.5,41.0,40.5,40.666664123535156,24169.0 +2011-08-01,40.83333206176758,40.83333206176758,40.5,40.666664123535156,92038.0 +2011-08-02,40.666664123535156,40.666664123535156,40.0,40.166664123535156,220963.0 +2011-08-03,40.0,40.33333206176758,39.83333206176758,40.0,135487.0 +2011-08-04,,,,, +2011-08-07,38.33333206176758,38.666664123535156,37.83333206176758,38.33333206176758,346182.0 +2011-08-08,38.5,38.666664123535156,37.83333206176758,38.666664123535156,158245.0 +2011-08-09,38.0,38.83333206176758,37.0,38.83333206176758,173241.0 +2011-08-10,39.33333206176758,39.33333206176758,38.5,38.666664123535156,226633.0 +2011-08-11,,,,, +2011-08-14,38.666664123535156,38.83333206176758,38.5,38.666664123535156,104953.0 +2011-08-15,38.666664123535156,38.83333206176758,38.5,38.5,136894.0 +2011-08-16,38.5,38.666664123535156,38.166664123535156,38.33333206176758,83742.0 +2011-08-17,38.33333206176758,38.666664123535156,38.33333206176758,38.666664123535156,144450.0 +2011-08-18,,,,, +2011-08-21,38.666664123535156,38.83333206176758,38.666664123535156,38.83333206176758,107544.0 +2011-08-22,38.83333206176758,39.33333206176758,38.83333206176758,39.166664123535156,57969.0 +2011-08-23,39.5,40.33333206176758,39.33333206176758,40.166664123535156,203497.0 +2011-08-24,40.33333206176758,41.666664123535156,40.33333206176758,40.83333206176758,303826.0 +2011-08-25,,,,, +2011-08-28,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0 +2011-09-01,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0 +2011-09-04,41.33333206176758,42.166664123535156,41.166664123535156,42.166664123535156,179571.0 +2011-09-05,42.0,42.0,41.33333206176758,41.5,114192.0 +2011-09-06,41.5,41.666664123535156,41.33333206176758,41.666664123535156,38068.0 +2011-09-07,41.666664123535156,41.83333206176758,41.666664123535156,41.666664123535156,66195.0 +2011-09-08,,,,, +2011-09-11,42.0,42.33333206176758,41.83333206176758,42.33333206176758,57292.0 +2011-09-12,42.166664123535156,42.33333206176758,41.33333206176758,42.166664123535156,85282.0 +2011-09-13,42.0,42.0,41.5,41.666664123535156,53389.0 +2011-09-14,41.83333206176758,41.83333206176758,41.33333206176758,41.33333206176758,224319.0 +2011-09-15,,,,, +2011-09-18,41.5,41.5,41.33333206176758,41.33333206176758,25405.0 +2011-09-19,41.166664123535156,41.5,41.166664123535156,41.33333206176758,53434.0 +2011-09-20,41.33333206176758,41.666664123535156,41.166664123535156,41.166664123535156,184266.0 +2011-09-21,41.33333206176758,41.666664123535156,41.166664123535156,41.5,94225.0 +2011-09-22,41.5,41.5,41.5,41.5,0.0 +2011-09-25,41.33333206176758,41.5,41.166664123535156,41.5,101286.0 +2011-09-26,41.33333206176758,41.5,41.33333206176758,41.5,142504.0 +2011-09-27,41.666664123535156,42.0,41.666664123535156,42.0,105309.0 +2011-09-28,41.666664123535156,42.0,41.5,42.0,86922.0 +2011-09-29,42.0,42.0,42.0,42.0,0.0 +2011-10-02,41.33333206176758,41.33333206176758,41.0,41.33333206176758,149529.0 +2011-10-03,41.166664123535156,41.33333206176758,41.166664123535156,41.33333206176758,188839.0 +2011-10-04,41.0,41.33333206176758,40.83333206176758,40.83333206176758,70434.0 +2011-10-05,41.166664123535156,41.33333206176758,41.166664123535156,41.33333206176758,37923.0 +2011-10-06,,,,, +2011-10-09,40.83333206176758,40.83333206176758,40.5,40.666664123535156,206449.0 +2011-10-10,40.666664123535156,40.666664123535156,40.33333206176758,40.666664123535156,67225.0 +2011-10-11,40.666664123535156,40.666664123535156,40.166664123535156,40.33333206176758,161167.0 +2011-10-12,40.166664123535156,40.166664123535156,40.0,40.0,245695.0 +2011-10-13,,,,, +2011-10-16,40.33333206176758,40.33333206176758,40.0,40.33333206176758,84160.0 +2011-10-17,40.33333206176758,40.666664123535156,40.33333206176758,40.5,59808.0 +2011-10-18,40.0,40.5,40.0,40.5,41725.0 +2011-10-19,40.166664123535156,40.5,40.166664123535156,40.166664123535156,12658.0 +2011-10-20,,,,, +2011-10-23,39.83333206176758,40.33333206176758,39.83333206176758,40.33333206176758,87837.0 +2011-10-24,40.5,41.0,40.33333206176758,40.666664123535156,69609.0 +2011-10-25,40.83333206176758,41.0,40.5,41.0,34198.0 +2011-10-26,40.666664123535156,40.666664123535156,40.0,40.33333206176758,214887.0 +2011-10-27,,,,, +2011-10-30,40.666664123535156,40.666664123535156,39.83333206176758,40.0,413958.0 +2011-10-31,40.0,40.5,39.33333206176758,39.83333206176758,325063.0 +2011-11-01,39.666664123535156,39.83333206176758,38.666664123535156,39.83333206176758,258364.0 +2011-11-02,39.666664123535156,40.83333206176758,39.666664123535156,40.5,284746.0 +2011-11-03,,,,, +2011-11-06,40.5,40.5,40.5,40.5,0.0 +2011-11-10,40.5,40.5,40.5,40.5,0.0 +2011-11-13,41.0,41.166664123535156,40.5,40.83333206176758,48526.0 +2011-11-14,40.83333206176758,41.0,40.666664123535156,40.83333206176758,77619.0 +2011-11-15,40.666664123535156,41.0,40.33333206176758,41.0,37263.0 +2011-11-16,40.83333206176758,40.83333206176758,40.33333206176758,40.666664123535156,190401.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,40.83333206176758,40.83333206176758,40.83333206176758,40.83333206176758,0.0 +2011-11-22,41.666664123535156,42.0,41.0,41.0,168580.0 +2011-11-23,41.0,41.0,41.0,41.0,0.0 +2011-11-24,41.0,41.0,41.0,41.0,0.0 +2011-11-27,40.5,40.5,40.33333206176758,40.33333206176758,294909.0 +2011-11-28,40.5,41.0,40.5,41.0,107782.0 +2011-11-29,41.166664123535156,41.166664123535156,40.666664123535156,40.666664123535156,40824.0 +2011-11-30,40.666664123535156,40.83333206176758,40.5,40.666664123535156,67648.0 +2011-12-01,,,,, +2011-12-04,40.666664123535156,41.666664123535156,40.5,41.5,233673.0 +2011-12-05,44.83333206176758,45.5,44.0,44.33333206176758,1051384.0 +2011-12-06,44.33333206176758,44.33333206176758,43.5,43.666664123535156,335208.0 +2011-12-07,44.0,44.5,43.5,44.0,123681.0 +2011-12-08,,,,, +2011-12-11,44.0,44.0,43.166664123535156,43.666664123535156,582451.0 +2011-12-12,43.33333206176758,43.83333206176758,43.166664123535156,43.5,130327.0 +2011-12-13,43.83333206176758,44.0,43.0,43.166664123535156,239883.0 +2011-12-14,43.166664123535156,46.666664123535156,43.166664123535156,45.33333206176758,732249.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,45.166664123535156,45.666664123535156,45.166664123535156,45.5,327996.0 +2011-12-20,45.5,46.33333206176758,45.33333206176758,45.666664123535156,215485.0 +2011-12-21,45.666664123535156,46.33333206176758,45.33333206176758,46.166664123535156,516801.0 +2011-12-22,46.166664123535156,46.166664123535156,46.166664123535156,46.166664123535156,0.0 +2011-12-25,46.83333206176758,47.166664123535156,46.33333206176758,47.0,247621.0 +2011-12-26,46.83333206176758,48.33333206176758,46.666664123535156,48.33333206176758,500614.0 +2011-12-27,48.33333206176758,48.33333206176758,47.5,48.166664123535156,357937.0 +2011-12-28,48.166664123535156,48.5,48.0,48.33333206176758,164043.0 +2011-12-29,,,,, +2012-01-01,47.0,47.5,46.83333206176758,47.0,293799.0 +2012-01-02,47.0,48.0,46.5,47.166664123535156,1020768.0 +2012-01-03,47.33333206176758,47.666664123535156,47.0,47.5,150126.0 +2012-01-04,47.5,47.5,47.0,47.166664123535156,213004.0 +2012-01-05,,,,, +2012-01-08,48.666664123535156,50.666664123535156,48.5,49.83333206176758,424482.0 +2012-01-09,50.666664123535156,50.666664123535156,48.666664123535156,48.83333206176758,611089.0 +2012-01-10,49.0,49.33333206176758,48.5,49.0,303813.0 +2012-01-11,49.0,49.0,48.0,48.166664123535156,361582.0 +2012-01-12,,,,, +2012-01-15,49.0,49.166664123535156,48.5,49.0,284532.0 +2012-01-16,48.83333206176758,48.83333206176758,48.0,48.166664123535156,224211.0 +2012-01-17,48.166664123535156,48.666664123535156,47.5,47.83333206176758,210685.0 +2012-01-18,47.666664123535156,48.166664123535156,47.33333206176758,47.83333206176758,183213.0 +2012-01-19,,,,, +2012-01-22,48.5,49.33333206176758,48.5,49.166664123535156,189978.0 +2012-01-23,49.0,49.33333206176758,48.33333206176758,48.33333206176758,227421.0 +2012-01-24,48.666664123535156,48.666664123535156,47.33333206176758,47.83333206176758,855742.0 +2012-01-25,47.666664123535156,47.666664123535156,47.0,47.666664123535156,631681.0 +2012-01-26,,,,, +2012-01-29,47.666664123535156,47.666664123535156,47.666664123535156,47.666664123535156,0.0 +2012-01-30,48.0,48.33333206176758,47.33333206176758,48.0,677655.0 +2012-01-31,48.666664123535156,49.5,48.666664123535156,49.33333206176758,583179.0 +2012-02-01,49.33333206176758,50.33333206176758,49.33333206176758,50.0,465753.0 +2012-02-02,50.0,50.0,50.0,50.0,0.0 +2012-02-05,49.83333206176758,50.666664123535156,49.5,50.666664123535156,308731.0 +2012-02-06,50.666664123535156,50.666664123535156,49.666664123535156,50.166664123535156,396562.0 +2012-02-07,50.0,50.83333206176758,49.83333206176758,50.5,312723.0 +2012-02-08,50.83333206176758,51.166664123535156,50.666664123535156,50.666664123535156,186084.0 +2012-02-09,,,,, +2012-02-12,50.5,51.0,50.5,51.0,137752.0 +2012-02-13,51.166664123535156,51.83333206176758,51.166664123535156,51.83333206176758,369699.0 +2012-02-14,51.666664123535156,53.0,51.5,52.666664123535156,373339.0 +2012-02-15,52.83333206176758,53.666664123535156,52.5,53.666664123535156,645952.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,53.83333206176758,54.33333206176758,53.5,54.166664123535156,139878.0 +2012-02-21,54.166664123535156,54.666664123535156,53.666664123535156,54.666664123535156,633492.0 +2012-02-22,54.666664123535156,54.666664123535156,54.666664123535156,54.666664123535156,0.0 +2012-02-23,54.666664123535156,54.666664123535156,54.666664123535156,54.666664123535156,0.0 +2012-02-26,55.5,55.666664123535156,54.83333206176758,55.5,511579.0 +2012-02-27,52.5,55.5,52.0,55.5,896595.0 +2012-02-28,56.0,57.0,55.5,56.5,648306.0 +2012-02-29,56.5,56.75,56.25,56.5,289525.0 +2012-03-01,,,,, +2012-03-04,56.5,56.5,55.5,55.75,573728.0 +2012-03-05,55.75,56.0,55.25,55.5,780888.0 +2012-03-06,55.5,55.75,54.5,55.0,952786.0 +2012-03-07,54.75,55.0,53.25,53.75,824326.0 +2012-03-08,,,,, +2012-03-11,54.25,54.5,53.75,53.75,585879.0 +2012-03-12,54.0,54.0,52.5,52.5,558254.0 +2012-03-13,52.5,52.75,51.5,52.0,393510.0 +2012-03-14,52.0,52.25,51.0,51.25,425481.0 +2012-03-15,,,,, +2012-03-18,50.75,51.25,50.5,51.25,334519.0 +2012-03-19,51.25,51.75,49.5,49.900001525878906,1579957.0 +2012-03-20,49.900001525878906,49.900001525878906,48.0,48.0,916924.0 +2012-03-21,48.29999923706055,48.5,47.29999923706055,47.599998474121094,684346.0 +2012-03-22,,,,, +2012-03-25,47.79999923706055,49.5,47.0,49.29999923706055,1653567.0 +2012-03-26,49.5,50.25,49.5,49.79999923706055,1039701.0 +2012-03-27,49.599998474121094,49.79999923706055,49.0,49.0,510692.0 +2012-03-28,49.900001525878906,49.900001525878906,48.70000076293945,49.29999923706055,355879.0 +2012-03-29,,,,, +2012-04-01,49.79999923706055,50.25,49.400001525878906,50.25,594174.0 +2012-04-02,50.25,51.75,49.79999923706055,50.0,1046434.0 +2012-04-03,52.0,52.75,50.5,51.0,2463678.0 +2012-04-04,51.0,51.5,49.900001525878906,50.5,1861364.0 +2012-04-05,,,,, +2012-04-08,49.900001525878906,50.25,48.900001525878906,49.400001525878906,1122258.0 +2012-04-09,49.0,49.20000076293945,48.400001525878906,49.099998474121094,638919.0 +2012-04-10,49.099998474121094,49.70000076293945,49.0,49.29999923706055,817623.0 +2012-04-11,49.099998474121094,49.79999923706055,48.5,49.79999923706055,828547.0 +2012-04-12,,,,, +2012-04-15,50.5,50.5,49.400001525878906,49.599998474121094,594381.0 +2012-04-16,49.70000076293945,50.0,49.20000076293945,49.400001525878906,337548.0 +2012-04-17,50.0,50.5,49.5,50.5,872148.0 +2012-04-18,50.5,51.25,50.0,51.25,785405.0 +2012-04-19,,,,, +2012-04-22,52.0,52.5,50.5,51.0,1462857.0 +2012-04-23,50.5,51.5,50.5,51.25,333844.0 +2012-04-24,51.25,51.25,50.0,50.25,435882.0 +2012-04-25,50.5,51.0,49.900001525878906,50.0,837965.0 +2012-04-26,,,,, +2012-04-29,49.900001525878906,50.0,49.599998474121094,50.0,533134.0 +2012-04-30,50.0,50.75,49.900001525878906,50.5,760770.0 +2012-05-01,51.0,51.0,50.25,50.5,282416.0 +2012-05-02,50.75,50.75,50.25,50.5,269915.0 +2012-05-03,,,,, +2012-05-06,49.79999923706055,49.79999923706055,48.599998474121094,49.0,984915.0 +2012-05-07,48.79999923706055,49.0,48.400001525878906,48.79999923706055,628899.0 +2012-05-08,49.0,49.099998474121094,48.20000076293945,48.5,1063649.0 +2012-05-09,48.5,48.599998474121094,47.5,47.599998474121094,909098.0 +2012-05-10,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2012-05-13,47.900001525878906,48.20000076293945,47.70000076293945,48.099998474121094,645625.0 +2012-05-14,47.900001525878906,47.900001525878906,47.20000076293945,47.5,359110.0 +2012-05-15,47.5,47.79999923706055,47.29999923706055,47.400001525878906,416409.0 +2012-05-16,47.400001525878906,47.70000076293945,47.0,47.70000076293945,476825.0 +2012-05-17,,,,, +2012-05-20,47.70000076293945,47.900001525878906,47.5,47.70000076293945,171039.0 +2012-05-21,47.599998474121094,48.5,47.599998474121094,48.5,225468.0 +2012-05-22,48.599998474121094,49.20000076293945,48.599998474121094,48.79999923706055,382793.0 +2012-05-23,48.5,48.70000076293945,48.29999923706055,48.400001525878906,273616.0 +2012-05-24,,,,, +2012-05-27,48.5,48.5,48.20000076293945,48.20000076293945,141155.0 +2012-05-28,48.400001525878906,49.0,48.400001525878906,49.0,244099.0 +2012-05-29,49.0,49.400001525878906,48.900001525878906,49.0,241701.0 +2012-05-30,49.0,49.5,48.599998474121094,48.79999923706055,224316.0 +2012-05-31,,,,, +2012-06-03,47.599998474121094,47.900001525878906,47.20000076293945,47.79999923706055,194684.0 +2012-06-04,47.599998474121094,47.900001525878906,47.400001525878906,47.900001525878906,239880.0 +2012-06-05,48.0,48.20000076293945,47.70000076293945,47.900001525878906,342036.0 +2012-06-06,48.0,48.5,47.5,47.599998474121094,372501.0 +2012-06-07,,,,, +2012-06-10,47.70000076293945,47.79999923706055,47.5,47.599998474121094,143099.0 +2012-06-11,47.900001525878906,48.20000076293945,47.900001525878906,48.0,152114.0 +2012-06-12,47.900001525878906,48.0,47.599998474121094,47.70000076293945,100714.0 +2012-06-13,48.0,49.400001525878906,47.900001525878906,49.29999923706055,463928.0 +2012-06-14,,,,, +2012-06-17,48.900001525878906,49.20000076293945,48.79999923706055,48.900001525878906,299635.0 +2012-06-18,49.0,49.20000076293945,48.79999923706055,49.0,358226.0 +2012-06-19,49.0,49.20000076293945,48.79999923706055,48.79999923706055,324034.0 +2012-06-20,49.0,49.29999923706055,48.70000076293945,49.29999923706055,426437.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2012-06-26,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2012-06-27,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2012-06-28,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2012-07-01,49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0.0 +2012-07-02,48.400001525878906,48.400001525878906,48.0,48.0,288203.0 +2012-07-03,48.099998474121094,48.70000076293945,48.0,48.400001525878906,366730.0 +2012-07-04,48.5,48.599998474121094,48.20000076293945,48.29999923706055,149765.0 +2012-07-05,,,,, +2012-07-08,48.20000076293945,48.20000076293945,48.0,48.0,194613.0 +2012-07-09,48.0,48.0,47.599998474121094,47.599998474121094,207469.0 +2012-07-10,47.5,47.900001525878906,47.5,47.5,278982.0 +2012-07-11,47.599998474121094,47.599998474121094,47.20000076293945,47.5,129434.0 +2012-07-12,,,,, +2012-07-15,47.5,47.599998474121094,47.400001525878906,47.599998474121094,300584.0 +2012-07-16,47.5,47.599998474121094,47.0,47.20000076293945,139826.0 +2012-07-17,47.0,47.099998474121094,46.400001525878906,46.5,512740.0 +2012-07-18,46.099998474121094,46.099998474121094,45.79999923706055,45.79999923706055,255599.0 +2012-07-19,,,,, +2012-07-22,45.29999923706055,45.400001525878906,44.599998474121094,44.70000076293945,397753.0 +2012-07-23,44.79999923706055,44.900001525878906,44.29999923706055,44.400001525878906,325987.0 +2012-07-24,44.5,44.599998474121094,44.099998474121094,44.599998474121094,188534.0 +2012-07-25,44.70000076293945,45.0,44.5,44.599998474121094,131527.0 +2012-07-26,,,,, +2012-07-29,45.0,45.29999923706055,44.79999923706055,45.0,109093.0 +2012-07-30,45.0,45.29999923706055,45.0,45.29999923706055,145455.0 +2012-07-31,45.29999923706055,45.79999923706055,45.29999923706055,45.70000076293945,291944.0 +2012-08-01,45.79999923706055,46.0,45.79999923706055,45.79999923706055,75960.0 +2012-08-02,,,,, +2012-08-05,46.099998474121094,46.20000076293945,45.599998474121094,45.79999923706055,97041.0 +2012-08-06,45.79999923706055,46.20000076293945,45.79999923706055,45.900001525878906,87985.0 +2012-08-07,46.0,46.099998474121094,45.79999923706055,46.099998474121094,93501.0 +2012-08-08,46.099998474121094,46.099998474121094,46.0,46.0,292878.0 +2012-08-09,,,,, +2012-08-12,46.599998474121094,46.79999923706055,46.29999923706055,46.5,138976.0 +2012-08-13,46.5,46.5,46.0,46.0,185076.0 +2012-08-14,46.0,46.20000076293945,45.900001525878906,45.900001525878906,128635.0 +2012-08-15,45.79999923706055,46.20000076293945,45.79999923706055,46.099998474121094,126479.0 +2012-08-16,,,,, +2012-08-19,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0 +2012-08-23,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0 +2012-08-26,46.70000076293945,46.70000076293945,46.400001525878906,46.5,125134.0 +2012-08-27,46.70000076293945,47.20000076293945,46.400001525878906,47.0,130945.0 +2012-08-28,47.0,48.20000076293945,47.0,47.599998474121094,423473.0 +2012-08-29,47.400001525878906,47.5,47.0,47.29999923706055,164474.0 +2012-08-30,,,,, +2012-09-02,47.0,47.29999923706055,47.0,47.20000076293945,97631.0 +2012-09-03,47.29999923706055,47.29999923706055,46.70000076293945,47.099998474121094,111219.0 +2012-09-04,47.099998474121094,47.099998474121094,46.79999923706055,46.79999923706055,74447.0 +2012-09-05,,,,, +2012-09-06,46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0.0 +2012-09-09,46.79999923706055,46.900001525878906,46.0,46.79999923706055,201535.0 +2012-09-10,46.79999923706055,46.79999923706055,46.29999923706055,46.599998474121094,216695.0 +2012-09-11,46.5,46.599998474121094,46.29999923706055,46.29999923706055,125492.0 +2012-09-12,46.400001525878906,46.5,46.0,46.20000076293945,232603.0 +2012-09-13,,,,, +2012-09-16,46.400001525878906,46.599998474121094,46.29999923706055,46.400001525878906,290424.0 +2012-09-17,46.400001525878906,46.400001525878906,45.900001525878906,45.900001525878906,349814.0 +2012-09-18,46.0,46.0,45.5,45.599998474121094,259346.0 +2012-09-19,45.900001525878906,45.900001525878906,45.20000076293945,45.400001525878906,177812.0 +2012-09-20,,,,, +2012-09-24,45.400001525878906,45.400001525878906,44.5,44.900001525878906,253743.0 +2012-09-25,44.70000076293945,45.0,44.599998474121094,44.900001525878906,151092.0 +2012-09-26,44.900001525878906,44.900001525878906,44.20000076293945,44.29999923706055,334683.0 +2012-09-27,,,,, +2012-09-30,43.599998474121094,44.099998474121094,43.599998474121094,44.099998474121094,366274.0 +2012-10-01,44.20000076293945,44.29999923706055,44.0,44.099998474121094,172125.0 +2012-10-02,44.099998474121094,44.79999923706055,44.099998474121094,44.79999923706055,308080.0 +2012-10-03,44.70000076293945,44.79999923706055,44.599998474121094,44.70000076293945,102379.0 +2012-10-04,,,,, +2012-10-07,44.900001525878906,44.900001525878906,44.29999923706055,44.599998474121094,176462.0 +2012-10-08,44.70000076293945,44.79999923706055,44.20000076293945,44.599998474121094,228893.0 +2012-10-09,44.70000076293945,44.900001525878906,44.70000076293945,44.79999923706055,82862.0 +2012-10-10,44.79999923706055,45.20000076293945,44.599998474121094,45.099998474121094,255314.0 +2012-10-11,,,,, +2012-10-14,44.599998474121094,44.70000076293945,43.5,43.900001525878906,568513.0 +2012-10-15,43.900001525878906,44.20000076293945,43.70000076293945,43.900001525878906,272417.0 +2012-10-16,44.0,44.0,43.5,43.70000076293945,570464.0 +2012-10-17,43.70000076293945,44.099998474121094,43.70000076293945,44.0,135680.0 +2012-10-18,,,,, +2012-10-21,44.79999923706055,44.79999923706055,44.099998474121094,44.400001525878906,78843.0 +2012-10-22,44.29999923706055,44.79999923706055,44.20000076293945,44.400001525878906,64567.0 +2012-10-23,44.29999923706055,44.79999923706055,44.20000076293945,44.29999923706055,250571.0 +2012-10-24,44.400001525878906,44.5,44.099998474121094,44.5,196093.0 +2012-10-25,,,,, +2012-10-28,44.5,44.5,44.5,44.5,0.0 +2012-11-01,44.5,44.5,44.5,44.5,0.0 +2012-11-04,44.5,44.70000076293945,44.400001525878906,44.5,79389.0 +2012-11-05,44.599998474121094,44.900001525878906,44.5,44.70000076293945,126484.0 +2012-11-06,44.599998474121094,44.900001525878906,44.599998474121094,44.79999923706055,158952.0 +2012-11-07,44.900001525878906,45.099998474121094,44.79999923706055,45.0,158162.0 +2012-11-08,,,,, +2012-11-11,44.5,44.5,44.29999923706055,44.400001525878906,106316.0 +2012-11-12,44.400001525878906,44.400001525878906,44.099998474121094,44.29999923706055,150971.0 +2012-11-13,44.20000076293945,44.29999923706055,44.099998474121094,44.29999923706055,53628.0 +2012-11-14,44.099998474121094,44.400001525878906,44.099998474121094,44.400001525878906,77150.0 +2012-11-15,,,,, +2012-11-18,44.20000076293945,44.29999923706055,44.099998474121094,44.099998474121094,42946.0 +2012-11-19,44.29999923706055,44.29999923706055,43.0,43.900001525878906,338970.0 +2012-11-20,43.900001525878906,44.099998474121094,43.70000076293945,43.79999923706055,101673.0 +2012-11-21,43.900001525878906,43.900001525878906,43.599998474121094,43.70000076293945,122008.0 +2012-11-22,,,,, +2012-11-25,43.79999923706055,43.79999923706055,43.29999923706055,43.29999923706055,109810.0 +2012-11-26,43.29999923706055,43.599998474121094,43.0,43.599998474121094,118952.0 +2012-11-27,43.29999923706055,43.79999923706055,43.20000076293945,43.5,115320.0 +2012-11-28,43.599998474121094,44.099998474121094,43.599998474121094,44.0,165160.0 +2012-11-29,,,,, +2012-12-02,44.0,44.0,44.0,44.0,0.0 +2012-12-03,44.599998474121094,44.900001525878906,44.400001525878906,44.900001525878906,191956.0 +2012-12-04,44.79999923706055,45.0,44.599998474121094,44.900001525878906,114427.0 +2012-12-05,44.900001525878906,45.400001525878906,44.79999923706055,45.20000076293945,111575.0 +2012-12-06,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2012-12-09,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2012-12-10,47.0,48.29999923706055,46.79999923706055,47.79999923706055,550147.0 +2012-12-11,47.79999923706055,48.099998474121094,47.70000076293945,47.79999923706055,128341.0 +2012-12-12,48.0,48.099998474121094,47.29999923706055,47.5,88007.0 +2012-12-13,47.5,47.5,47.5,47.5,0.0 +2012-12-16,47.5,47.5,47.5,47.5,0.0 +2012-12-17,48.0,48.5,47.900001525878906,48.5,264166.0 +2012-12-18,48.5,48.70000076293945,48.400001525878906,48.5,129246.0 +2012-12-19,48.400001525878906,48.70000076293945,48.29999923706055,48.70000076293945,54638.0 +2012-12-20,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0 +2012-12-23,48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0.0 +2012-12-24,48.900001525878906,49.20000076293945,48.400001525878906,48.400001525878906,419203.0 +2012-12-25,48.400001525878906,48.400001525878906,47.400001525878906,47.5,415098.0 +2012-12-26,47.5,47.599998474121094,47.20000076293945,47.599998474121094,73645.0 +2012-12-27,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2012-12-30,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2012-12-31,47.5,47.599998474121094,47.0,47.5,210765.0 +2013-01-01,47.79999923706055,48.099998474121094,47.79999923706055,48.0,137253.0 +2013-01-02,48.0,48.900001525878906,48.0,48.79999923706055,238634.0 +2013-01-03,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0 +2013-01-06,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,0.0 +2013-01-07,49.0,49.0,48.0,48.20000076293945,521192.0 +2013-01-08,48.099998474121094,48.20000076293945,47.70000076293945,48.0,397662.0 +2013-01-09,47.79999923706055,48.20000076293945,47.70000076293945,47.79999923706055,340958.0 +2013-01-10,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0 +2013-01-13,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0 +2013-01-14,48.20000076293945,48.20000076293945,47.79999923706055,47.900001525878906,70190.0 +2013-01-15,47.79999923706055,47.900001525878906,47.5,47.79999923706055,105327.0 +2013-01-16,47.599998474121094,47.70000076293945,47.400001525878906,47.599998474121094,118095.0 +2013-01-17,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2013-01-20,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2013-01-21,47.400001525878906,47.599998474121094,47.29999923706055,47.29999923706055,110842.0 +2013-01-22,47.599998474121094,47.70000076293945,47.400001525878906,47.599998474121094,83022.0 +2013-01-23,47.5,47.599998474121094,47.099998474121094,47.20000076293945,146418.0 +2013-01-24,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0 +2013-01-27,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0 +2013-01-28,47.70000076293945,47.70000076293945,47.5,47.599998474121094,69845.0 +2013-01-29,47.5,47.5,47.099998474121094,47.29999923706055,152103.0 +2013-01-30,47.29999923706055,47.29999923706055,46.900001525878906,47.099998474121094,338530.0 +2013-01-31,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2013-02-03,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0 +2013-02-04,46.79999923706055,47.0,46.5,46.900001525878906,134745.0 +2013-02-05,47.0,47.0,46.29999923706055,46.400001525878906,211846.0 +2013-02-06,46.70000076293945,47.0,46.5,46.70000076293945,103873.0 +2013-02-07,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0 +2013-02-10,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0 +2013-02-11,46.20000076293945,46.29999923706055,45.900001525878906,46.0,220091.0 +2013-02-12,46.20000076293945,46.400001525878906,46.0,46.29999923706055,168834.0 +2013-02-13,46.20000076293945,46.599998474121094,46.20000076293945,46.599998474121094,190608.0 +2013-02-14,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0 +2013-02-17,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0 +2013-02-18,46.79999923706055,47.099998474121094,46.79999923706055,47.0,242086.0 +2013-02-19,47.0,47.29999923706055,46.79999923706055,47.29999923706055,350382.0 +2013-02-20,46.29999923706055,46.29999923706055,45.29999923706055,45.5,416165.0 +2013-02-21,45.5,45.5,45.5,45.5,0.0 +2013-02-24,45.5,45.5,45.5,45.5,0.0 +2013-02-25,45.20000076293945,45.5,45.0,45.20000076293945,276193.0 +2013-02-26,45.099998474121094,45.29999923706055,45.0,45.20000076293945,151269.0 +2013-02-27,45.29999923706055,45.5,45.29999923706055,45.400001525878906,121603.0 +2013-02-28,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0 +2013-03-03,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0 +2013-03-04,45.5,45.599998474121094,45.20000076293945,45.29999923706055,65364.0 +2013-03-05,45.400001525878906,45.400001525878906,45.099998474121094,45.20000076293945,88359.0 +2013-03-06,45.29999923706055,45.599998474121094,45.0,45.29999923706055,218484.0 +2013-03-07,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2013-03-10,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2013-03-11,45.29999923706055,45.29999923706055,45.099998474121094,45.20000076293945,204425.0 +2013-03-12,45.400001525878906,45.5,45.0,45.099998474121094,262715.0 +2013-03-13,45.099998474121094,45.400001525878906,45.099998474121094,45.400001525878906,158144.0 +2013-03-14,45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0.0 +2013-03-17,45.400001525878906,45.79999923706055,45.29999923706055,45.79999923706055,178060.0 +2013-03-18,45.599998474121094,46.099998474121094,45.5,46.099998474121094,333748.0 +2013-03-19,46.0,46.400001525878906,46.0,46.29999923706055,116303.0 +2013-03-20,46.20000076293945,46.29999923706055,46.0,46.20000076293945,115787.0 +2013-03-21,,,,, +2013-03-24,46.5,46.5,46.20000076293945,46.400001525878906,121225.0 +2013-03-25,46.29999923706055,46.29999923706055,45.900001525878906,46.29999923706055,168320.0 +2013-03-26,46.20000076293945,46.29999923706055,46.0,46.0,50422.0 +2013-03-27,46.099998474121094,46.29999923706055,46.099998474121094,46.20000076293945,48233.0 +2013-03-28,,,,, +2013-03-31,46.20000076293945,46.5,46.20000076293945,46.29999923706055,59137.0 +2013-04-01,46.400001525878906,46.400001525878906,46.20000076293945,46.29999923706055,56643.0 +2013-04-02,46.29999923706055,46.5,46.099998474121094,46.400001525878906,197085.0 +2013-04-03,46.29999923706055,46.599998474121094,46.29999923706055,46.599998474121094,68882.0 +2013-04-04,,,,, +2013-04-07,46.29999923706055,46.5,46.29999923706055,46.400001525878906,82066.0 +2013-04-08,46.599998474121094,46.900001525878906,46.5,46.79999923706055,253673.0 +2013-04-09,46.70000076293945,46.900001525878906,46.5,46.599998474121094,304125.0 +2013-04-10,46.70000076293945,47.0,46.5,46.70000076293945,294583.0 +2013-04-11,,,,, +2013-04-14,46.599998474121094,46.79999923706055,46.400001525878906,46.79999923706055,89611.0 +2013-04-15,46.599998474121094,46.70000076293945,46.0,46.400001525878906,141348.0 +2013-04-16,46.400001525878906,46.5,46.20000076293945,46.20000076293945,106025.0 +2013-04-17,46.29999923706055,46.79999923706055,46.20000076293945,46.79999923706055,186063.0 +2013-04-18,,,,, +2013-04-21,46.70000076293945,47.5,46.70000076293945,47.5,189293.0 +2013-04-22,47.400001525878906,47.599998474121094,47.29999923706055,47.5,275706.0 +2013-04-23,47.5,47.70000076293945,47.400001525878906,47.599998474121094,122201.0 +2013-04-24,47.400001525878906,48.20000076293945,47.400001525878906,48.099998474121094,391779.0 +2013-04-25,,,,, +2013-04-28,49.099998474121094,49.79999923706055,48.599998474121094,48.599998474121094,304180.0 +2013-04-29,48.79999923706055,49.79999923706055,48.400001525878906,49.79999923706055,353633.0 +2013-04-30,49.5,51.0,49.5,49.900001525878906,1428499.0 +2013-05-01,49.900001525878906,49.900001525878906,49.0,49.099998474121094,434151.0 +2013-05-02,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0 +2013-05-05,49.599998474121094,49.599998474121094,49.20000076293945,49.20000076293945,114606.0 +2013-05-06,49.20000076293945,49.29999923706055,48.79999923706055,48.79999923706055,194787.0 +2013-05-07,48.79999923706055,49.0,48.79999923706055,49.0,152975.0 +2013-05-08,49.0,49.29999923706055,49.0,49.20000076293945,137593.0 +2013-05-09,,,,, +2013-05-12,49.099998474121094,49.20000076293945,48.599998474121094,48.70000076293945,226480.0 +2013-05-13,48.70000076293945,49.099998474121094,48.599998474121094,48.900001525878906,149355.0 +2013-05-14,48.900001525878906,49.0,48.400001525878906,48.599998474121094,217480.0 +2013-05-15,48.5,48.599998474121094,48.0,48.599998474121094,145252.0 +2013-05-16,,,,, +2013-05-19,49.0,49.70000076293945,48.79999923706055,49.5,224968.0 +2013-05-20,49.5,49.599998474121094,49.099998474121094,49.29999923706055,106564.0 +2013-05-21,49.29999923706055,49.400001525878906,49.0,49.099998474121094,335387.0 +2013-05-22,49.20000076293945,49.29999923706055,49.0,49.20000076293945,159243.0 +2013-05-23,,,,, +2013-05-26,49.0,49.099998474121094,48.70000076293945,49.099998474121094,300564.0 +2013-05-27,48.79999923706055,49.099998474121094,48.79999923706055,49.099998474121094,76458.0 +2013-05-28,49.099998474121094,49.29999923706055,49.0,49.099998474121094,182312.0 +2013-05-29,49.20000076293945,49.29999923706055,48.79999923706055,49.0,327187.0 +2013-05-30,,,,, +2013-06-02,49.099998474121094,49.400001525878906,49.0,49.099998474121094,351264.0 +2013-06-03,49.099998474121094,49.400001525878906,49.0,49.400001525878906,287285.0 +2013-06-04,49.29999923706055,49.400001525878906,49.0,49.0,493567.0 +2013-06-05,49.0,49.29999923706055,49.0,49.20000076293945,302738.0 +2013-06-06,,,,, +2013-06-09,49.70000076293945,50.5,49.70000076293945,50.5,561430.0 +2013-06-10,50.5,50.75,50.25,50.5,324020.0 +2013-06-11,50.75,50.75,49.70000076293945,49.900001525878906,449154.0 +2013-06-12,49.79999923706055,50.25,49.79999923706055,50.25,325868.0 +2013-06-13,,,,, +2013-06-16,48.29999923706055,49.400001525878906,48.20000076293945,48.599998474121094,500010.0 +2013-06-17,49.0,49.5,49.0,49.400001525878906,334406.0 +2013-06-18,49.29999923706055,49.5,49.29999923706055,49.400001525878906,177434.0 +2013-06-19,49.400001525878906,49.599998474121094,49.29999923706055,49.599998474121094,250213.0 +2013-06-20,,,,, +2013-06-23,50.0,50.5,49.900001525878906,50.0,453542.0 +2013-06-24,50.25,51.0,49.900001525878906,50.75,891788.0 +2013-06-25,50.75,51.25,50.5,51.25,538584.0 +2013-06-26,50.75,51.25,50.75,51.0,414587.0 +2013-06-27,51.0,51.0,51.0,51.0,0.0 +2013-06-30,51.0,51.0,50.5,50.5,176652.0 +2013-07-01,49.29999923706055,49.5,48.900001525878906,49.099998474121094,465550.0 +2013-07-02,49.20000076293945,49.5,49.099998474121094,49.29999923706055,120664.0 +2013-07-03,49.29999923706055,49.400001525878906,49.20000076293945,49.20000076293945,138967.0 +2013-07-04,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2013-07-07,49.599998474121094,50.25,49.400001525878906,50.25,380183.0 +2013-07-08,50.25,50.5,49.70000076293945,50.0,313110.0 +2013-07-09,50.0,50.5,50.0,50.25,211036.0 +2013-07-10,50.0,50.5,49.900001525878906,50.25,244526.0 +2013-07-11,,,,, +2013-07-14,50.25,50.5,50.25,50.5,152273.0 +2013-07-15,50.5,50.75,50.25,50.75,291220.0 +2013-07-16,50.5,50.5,50.25,50.25,194073.0 +2013-07-17,50.25,50.5,50.0,50.25,105631.0 +2013-07-18,,,,, +2013-07-21,50.25,50.75,50.0,50.5,264850.0 +2013-07-22,50.5,50.75,50.5,50.75,87608.0 +2013-07-23,50.75,50.75,50.5,50.5,145517.0 +2013-07-24,50.25,50.5,49.900001525878906,49.900001525878906,402141.0 +2013-07-25,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0 +2013-07-28,50.25,50.5,49.599998474121094,50.25,134797.0 +2013-07-29,50.25,50.5,50.0,50.5,91248.0 +2013-07-30,50.75,50.75,50.0,50.25,164965.0 +2013-07-31,50.25,51.5,50.25,50.75,658079.0 +2013-08-01,51.0,51.25,50.5,51.0,438326.0 +2013-08-04,51.25,51.25,50.75,51.25,217192.0 +2013-08-05,51.25,53.5,51.25,52.75,579522.0 +2013-08-11,52.75,52.75,52.75,52.75,0.0 +2013-08-13,52.75,55.0,52.75,54.5,363661.0 +2013-08-14,54.5,55.25,54.5,54.5,431618.0 +2013-08-15,54.5,55.0,53.0,54.5,152112.0 +2013-08-18,,,,, +2013-08-19,54.5,57.0,54.0,56.75,666773.0 +2013-08-20,56.75,56.75,54.5,55.75,230596.0 +2013-08-21,55.5,56.0,55.25,55.25,426087.0 +2013-08-22,55.0,55.25,54.25,55.0,494484.0 +2013-08-25,55.0,55.5,54.5,55.0,223433.0 +2013-08-26,55.0,55.0,53.25,54.5,485597.0 +2013-08-27,54.0,54.0,52.0,53.0,511538.0 +2013-08-28,52.0,53.5,51.75,53.0,519336.0 +2013-08-29,53.5,53.5,52.75,53.5,228455.0 +2013-09-01,54.0,54.0,53.0,53.25,225781.0 +2013-09-02,53.5,54.0,52.75,53.25,373960.0 +2013-09-03,53.25,54.25,52.5,52.75,508436.0 +2013-09-04,51.75,52.75,51.25,51.5,379655.0 +2013-09-05,50.0,51.25,50.0,51.0,439746.0 +2013-09-08,51.0,51.5,50.75,51.0,94411.0 +2013-09-09,50.75,51.0,50.5,51.0,85425.0 +2013-09-10,52.0,53.25,52.0,52.75,354653.0 +2013-09-11,53.0,53.25,52.5,52.5,140153.0 +2013-09-12,52.5,53.25,52.5,52.75,125735.0 +2013-09-15,53.25,55.0,53.25,54.5,778937.0 +2013-09-16,54.5,55.0,54.25,54.75,168945.0 +2013-09-17,54.75,54.75,54.25,54.5,85423.0 +2013-09-18,54.25,54.75,53.5,54.75,282417.0 +2013-09-19,54.75,55.25,54.5,54.5,346266.0 +2013-09-24,54.75,54.75,53.75,54.25,256984.0 +2013-09-25,54.25,54.25,54.25,54.25,0.0 +2013-09-26,54.0,54.0,53.5,53.75,130908.0 +2013-09-29,53.75,54.0,53.0,53.0,93052.0 +2013-09-30,53.0,53.5,52.75,53.0,214379.0 +2013-10-01,53.5,53.5,52.75,53.0,225291.0 +2013-10-02,53.25,54.25,53.0,54.0,410204.0 +2013-10-03,54.0,54.25,53.75,54.25,213198.0 +2013-10-06,54.0,54.0,52.25,53.25,402232.0 +2013-10-07,52.75,53.0,52.75,53.0,187897.0 +2013-10-08,53.0,53.0,52.0,52.5,422048.0 +2013-10-09,52.5,52.5,52.0,52.25,146280.0 +2013-10-10,52.25,52.75,52.25,52.5,129728.0 +2013-10-13,52.5,52.5,52.5,52.5,0.0 +2013-10-20,53.5,53.5,53.0,53.5,97258.0 +2013-10-21,53.5,53.5,53.25,53.5,70698.0 +2013-10-22,53.25,54.25,53.25,54.0,744291.0 +2013-10-23,54.0,54.25,53.75,53.75,276861.0 +2013-10-24,53.5,54.0,53.5,54.0,220988.0 +2013-10-27,53.75,54.25,53.25,53.75,335601.0 +2013-10-28,53.75,54.0,53.5,53.75,40360.0 +2013-10-29,53.5,53.75,53.25,53.5,118289.0 +2013-10-30,53.5,53.5,53.0,53.5,125870.0 +2013-10-31,53.5,53.75,53.5,53.5,140932.0 +2013-11-03,53.5,53.75,53.25,53.5,96172.0 +2013-11-04,53.5,53.5,52.0,53.0,426618.0 +2013-11-05,53.0,54.25,53.0,54.0,597447.0 +2013-11-06,54.0,55.0,54.0,55.0,628046.0 +2013-11-07,55.0,57.25,55.0,57.0,804439.0 +2013-11-10,57.0,58.0,56.0,57.0,438932.0 +2013-11-11,56.75,59.75,56.75,59.5,602576.0 +2013-11-12,58.75,60.5,58.75,60.25,910513.0 +2013-11-13,59.75,60.0,59.25,59.75,305199.0 +2013-11-14,59.75,61.0,59.5,60.75,426494.0 +2013-11-17,61.0,65.75,60.5,63.75,1917794.0 +2013-11-18,63.25,67.75,63.25,66.5,2883072.0 +2013-11-19,66.0,66.5,64.5,65.25,975405.0 +2013-11-20,64.5,65.25,62.75,63.0,701117.0 +2013-11-21,63.0,63.0,60.75,61.0,742454.0 +2013-11-24,61.0,62.5,61.0,62.25,420404.0 +2013-11-25,62.25,62.5,61.0,61.0,236201.0 +2013-11-26,61.0,61.5,59.5,59.5,314726.0 +2013-11-27,59.5,60.0,59.0,59.0,246227.0 +2013-11-28,59.0,59.75,58.0,58.25,413108.0 +2013-12-01,58.5,58.75,57.5,57.75,502995.0 +2013-12-02,57.75,58.25,57.5,58.25,189467.0 +2013-12-03,58.0,58.0,57.5,57.5,141059.0 +2013-12-04,57.75,58.0,57.5,57.75,161272.0 +2013-12-05,57.75,58.0,57.5,57.75,97921.0 +2013-12-08,58.0,58.25,57.5,57.5,304356.0 +2013-12-09,57.75,57.75,56.75,57.25,316171.0 +2013-12-10,57.0,57.0,56.5,57.0,241466.0 +2013-12-11,57.0,57.25,56.75,57.0,131848.0 +2013-12-12,57.0,57.25,56.5,57.0,194393.0 +2013-12-15,57.0,57.0,56.5,56.5,152668.0 +2013-12-16,56.5,56.5,55.5,56.25,345961.0 +2013-12-17,56.25,56.5,56.0,56.25,130758.0 +2013-12-18,56.25,56.75,56.0,56.5,200677.0 +2013-12-19,56.5,56.5,55.75,56.0,209310.0 +2013-12-22,56.25,56.75,56.25,56.75,166340.0 +2013-12-23,56.75,58.75,56.75,58.0,599930.0 +2013-12-24,58.0,58.0,57.0,57.25,118637.0 +2013-12-25,57.25,58.0,57.0,57.5,162876.0 +2013-12-26,57.5,57.75,57.0,57.25,100121.0 +2013-12-29,57.0,57.75,57.0,57.25,109903.0 +2013-12-30,57.25,58.25,57.0,58.0,326292.0 +2013-12-31,58.0,58.5,57.0,57.25,537288.0 +2014-01-01,57.5,58.0,57.25,57.5,142532.0 +2014-01-02,57.75,57.75,57.0,57.5,143171.0 +2014-01-05,57.75,58.0,56.75,57.0,324886.0 +2014-01-06,57.25,57.25,56.25,56.5,442723.0 +2014-01-07,56.5,57.0,56.0,56.5,176431.0 +2014-01-08,56.5,56.5,55.25,56.0,308544.0 +2014-01-09,56.0,56.25,55.75,56.25,280510.0 +2014-01-12,56.25,56.5,55.75,56.0,286713.0 +2014-01-13,56.25,56.25,55.75,55.75,165132.0 +2014-01-14,55.75,55.75,55.75,55.75,0.0 +2014-01-15,56.25,56.25,55.75,56.0,95943.0 +2014-01-16,56.25,57.0,56.25,56.25,458964.0 +2014-01-19,56.25,56.25,56.0,56.0,175069.0 +2014-01-20,56.0,56.5,56.0,56.5,104499.0 +2014-01-21,56.25,56.5,56.0,56.25,45375.0 +2014-01-22,56.25,57.0,56.0,57.0,217896.0 +2014-01-23,56.75,57.25,56.5,56.5,253315.0 +2014-01-26,56.25,56.75,56.0,56.5,259709.0 +2014-01-27,56.25,56.5,56.0,56.25,182579.0 +2014-01-28,56.25,56.5,56.0,56.25,132927.0 +2014-01-29,56.25,56.5,56.0,56.25,157603.0 +2014-01-30,56.5,56.75,56.0,56.5,207817.0 +2014-02-02,56.75,57.0,56.5,57.0,209400.0 +2014-02-03,57.0,58.25,56.5,57.75,653743.0 +2014-02-04,57.5,58.25,57.0,58.25,208267.0 +2014-02-05,57.75,59.75,57.75,59.0,553282.0 +2014-02-06,59.0,60.0,58.75,60.0,240744.0 +2014-02-09,60.0,61.25,58.75,60.0,599190.0 +2014-02-10,60.25,60.25,59.0,59.75,233021.0 +2014-02-11,59.0,59.0,58.25,58.5,651733.0 +2014-02-12,58.75,59.25,58.75,59.25,327645.0 +2014-02-13,59.5,59.5,59.0,59.5,344165.0 +2014-02-16,59.5,59.75,59.0,59.5,416652.0 +2014-02-17,59.5,60.75,59.5,59.75,616746.0 +2014-02-18,58.75,59.0,57.75,58.5,503464.0 +2014-02-19,58.5,58.75,58.0,58.25,198175.0 +2014-02-20,58.25,58.25,57.25,57.5,456017.0 +2014-02-23,57.75,58.0,57.0,57.5,359450.0 +2014-02-24,57.5,58.0,57.25,58.0,197621.0 +2014-02-25,57.5,58.25,57.5,58.25,313510.0 +2014-02-26,58.25,58.25,57.5,58.0,322205.0 +2014-02-27,57.75,58.25,57.75,58.25,254316.0 +2014-03-02,58.25,58.25,57.5,58.0,200534.0 +2014-03-03,57.75,58.0,57.0,57.5,258003.0 +2014-03-04,57.75,57.75,57.25,57.75,474195.0 +2014-03-05,57.25,57.5,57.0,57.25,529511.0 +2014-03-06,57.0,57.5,56.75,57.25,427772.0 +2014-03-09,57.25,58.25,57.25,58.0,531987.0 +2014-03-10,57.75,58.0,57.25,57.75,713194.0 +2014-03-11,57.75,57.75,57.25,57.25,546811.0 +2014-03-12,57.25,57.5,57.0,57.25,377822.0 +2014-03-13,57.25,57.25,57.25,57.25,0.0 +2014-03-16,56.75,56.75,56.5,56.5,386964.0 +2014-03-17,56.5,56.75,56.5,56.5,138387.0 +2014-03-18,56.75,56.75,56.5,56.75,371322.0 +2014-03-19,56.75,56.75,56.5,56.5,176539.0 +2014-03-20,56.5,56.75,56.0,56.25,269239.0 +2014-03-23,56.5,58.5,56.25,58.25,1321900.0 +2014-03-24,58.0,58.25,57.25,57.5,290641.0 +2014-03-25,57.5,57.75,57.0,57.25,481294.0 +2014-03-26,57.25,58.25,57.25,57.75,432380.0 +2014-03-27,58.0,58.25,57.5,57.75,220427.0 +2014-03-30,58.0,58.5,57.75,58.5,334803.0 +2014-03-31,58.25,58.5,57.75,58.25,567877.0 +2014-04-01,58.25,58.5,57.75,58.0,293583.0 +2014-04-02,57.75,58.25,57.75,57.75,200909.0 +2014-04-03,57.75,58.0,57.75,57.75,174217.0 +2014-04-06,58.0,58.0,57.5,58.0,206827.0 +2014-04-07,57.75,57.75,57.25,57.75,355571.0 +2014-04-08,57.5,57.75,57.25,57.5,177233.0 +2014-04-09,57.5,58.25,57.5,57.5,1058922.0 +2014-04-10,57.5,57.5,57.0,57.25,557738.0 +2014-04-13,57.0,57.0,56.5,57.0,219289.0 +2014-04-14,56.25,56.25,55.5,55.75,391140.0 +2014-04-15,55.75,56.75,55.75,56.25,243724.0 +2014-04-16,56.25,56.5,56.25,56.25,93315.0 +2014-04-17,56.25,56.75,56.25,56.25,168006.0 +2014-04-20,56.5,57.0,56.25,56.5,178284.0 +2014-04-21,56.75,57.25,56.5,57.0,140578.0 +2014-04-22,57.0,57.0,56.5,57.0,249973.0 +2014-04-23,57.5,57.5,56.75,56.75,338702.0 +2014-04-24,56.75,58.0,56.75,57.75,416253.0 +2014-04-27,58.0,58.25,57.5,58.0,332331.0 +2014-04-28,58.0,59.25,58.0,58.75,697828.0 +2014-04-29,59.0,59.0,58.0,58.0,123353.0 +2014-04-30,58.0,63.0,58.0,61.25,2148785.0 +2014-05-01,62.25,66.5,61.0,65.5,2424978.0 +2014-05-04,66.0,71.0,64.25,69.5,4344260.0 +2014-05-05,70.0,73.0,68.0,68.25,3181595.0 +2014-05-06,68.75,73.5,68.5,70.25,2190332.0 +2014-05-07,71.25,74.0,70.5,71.25,2011448.0 +2014-05-08,71.25,72.0,69.75,69.75,768424.0 +2014-05-11,70.5,70.75,67.75,68.25,595082.0 +2014-05-12,68.0,68.75,67.25,67.25,392078.0 +2014-05-13,67.5,67.75,67.0,67.0,230914.0 +2014-05-14,67.25,67.25,66.0,66.5,202632.0 +2014-05-15,66.5,68.5,66.0,66.75,353199.0 +2014-05-18,67.25,67.25,66.25,66.25,209629.0 +2014-05-19,66.25,66.25,65.25,65.75,218668.0 +2014-05-20,66.5,66.5,65.0,65.25,179130.0 +2014-05-21,65.5,65.75,65.0,65.5,197261.0 +2014-05-22,65.5,65.75,65.25,65.5,288167.0 +2014-05-25,65.25,65.25,64.0,64.25,756692.0 +2014-05-26,64.25,67.0,64.0,65.5,551412.0 +2014-05-27,65.25,66.5,65.0,65.0,480860.0 +2014-05-28,65.0,65.5,64.75,64.75,269623.0 +2014-05-29,64.75,65.5,64.5,64.75,308022.0 +2014-06-01,64.75,64.75,64.25,64.5,142461.0 +2014-06-02,64.5,65.0,64.25,65.0,208956.0 +2014-06-03,64.5,66.25,64.5,66.0,550994.0 +2014-06-04,66.0,66.5,65.5,65.5,295705.0 +2014-06-05,66.0,66.0,65.25,66.0,280069.0 +2014-06-08,66.0,68.5,66.0,67.0,646974.0 +2014-06-09,66.5,68.25,66.5,68.0,753633.0 +2014-06-10,68.5,71.75,68.5,69.5,1464308.0 +2014-06-11,70.0,70.25,68.75,68.75,419600.0 +2014-06-12,69.0,70.0,68.75,69.5,471734.0 +2014-06-15,68.5,68.5,66.5,68.0,233025.0 +2014-06-16,68.0,68.0,65.0,65.0,319635.0 +2014-06-17,65.0,68.0,65.0,68.0,458387.0 +2014-06-18,67.75,68.0,66.75,67.5,200446.0 +2014-06-19,67.5,67.5,66.25,66.5,129084.0 +2014-06-22,66.25,67.25,66.25,66.75,148285.0 +2014-06-23,66.5,66.75,66.0,66.5,267058.0 +2014-06-24,66.5,66.5,64.75,65.75,375852.0 +2014-06-25,65.75,65.75,65.0,65.5,421032.0 +2014-06-26,65.25,65.5,65.0,65.0,207738.0 +2014-06-29,64.25,64.25,63.0,63.25,747129.0 +2014-06-30,63.0,63.25,62.75,63.25,509412.0 +2014-07-01,63.5,64.0,63.25,63.25,284760.0 +2014-07-02,63.5,63.5,62.75,63.25,742072.0 +2014-07-03,63.0,63.25,62.5,63.0,254273.0 +2014-07-06,63.0,63.25,62.5,63.0,213077.0 +2014-07-07,62.75,63.25,62.5,62.75,177074.0 +2014-07-08,63.0,63.5,62.75,63.0,362702.0 +2014-07-09,63.25,63.5,62.75,63.0,348966.0 +2014-07-10,63.25,63.75,63.25,63.75,293442.0 +2014-07-13,63.75,64.0,63.25,63.5,351417.0 +2014-07-14,63.5,64.0,63.5,64.0,320695.0 +2014-07-15,63.0,63.0,62.0,62.25,357126.0 +2014-07-16,62.25,63.0,62.0,63.0,126788.0 +2014-07-17,62.5,62.5,62.25,62.5,111076.0 +2014-07-20,62.5,62.5,61.5,61.75,149414.0 +2014-07-21,62.0,62.0,61.25,61.75,94709.0 +2014-07-22,62.0,62.5,61.5,61.75,569603.0 +2014-07-23,61.75,62.5,61.5,62.0,383586.0 +2014-07-24,62.25,62.5,61.5,62.25,315776.0 +2014-08-03,62.75,63.5,62.5,63.0,276295.0 +2014-08-04,63.0,64.0,63.0,63.75,294840.0 +2014-08-05,63.75,64.25,63.5,64.0,201477.0 +2014-08-06,64.0,64.0,63.5,63.75,149042.0 +2014-08-07,63.5,64.25,63.5,63.75,198579.0 +2014-08-10,64.0,64.5,63.5,64.25,226154.0 +2014-08-11,64.25,65.25,64.0,65.0,425521.0 +2014-08-12,65.0,65.25,64.5,64.5,222498.0 +2014-08-13,64.75,64.75,64.0,64.25,280287.0 +2014-08-14,64.25,64.25,63.75,64.0,173285.0 +2014-08-17,64.0,64.5,63.75,64.5,344145.0 +2014-08-18,64.5,64.5,64.25,64.25,193275.0 +2014-08-19,64.25,64.75,64.0,64.25,383065.0 +2014-08-20,64.25,64.5,64.0,64.25,280102.0 +2014-08-21,64.5,64.5,64.0,64.25,131665.0 +2014-08-24,64.5,65.0,64.25,64.75,499558.0 +2014-08-25,64.75,65.5,64.5,65.0,856885.0 +2014-08-26,65.0,66.5,64.75,65.5,728406.0 +2014-08-27,66.0,67.0,65.75,66.5,484333.0 +2014-08-28,66.25,66.75,65.75,66.25,334082.0 +2014-08-31,66.25,67.5,66.25,66.5,477530.0 +2014-09-01,66.5,68.5,66.5,67.0,672335.0 +2014-09-02,67.25,67.5,66.5,67.0,247270.0 +2014-09-03,66.75,67.0,66.5,66.75,231664.0 +2014-09-04,67.0,67.25,66.5,66.75,220285.0 +2014-09-07,66.75,68.25,66.5,68.25,452383.0 +2014-09-08,68.0,68.25,67.0,67.75,334500.0 +2014-09-09,67.75,68.0,67.5,67.5,174470.0 +2014-09-10,67.5,68.0,67.0,67.75,179169.0 +2014-09-11,67.75,68.5,67.5,68.0,497877.0 +2014-09-14,68.0,68.75,68.0,68.25,350945.0 +2014-09-15,68.25,68.25,66.5,67.0,386777.0 +2014-09-16,67.25,67.5,66.75,67.25,157719.0 +2014-09-17,67.25,68.0,67.25,67.5,235319.0 +2014-09-18,67.25,67.75,67.0,67.25,122330.0 +2014-09-21,67.25,67.25,65.75,66.75,286298.0 +2014-09-22,66.5,66.75,65.5,65.5,158991.0 +2014-09-24,65.25,65.5,63.5,64.0,301774.0 +2014-09-25,64.0,65.0,63.75,65.0,164082.0 +2014-09-28,65.5,65.5,64.0,65.25,110894.0 +2014-09-29,64.75,65.0,63.5,64.5,186854.0 +2014-09-30,64.5,65.0,64.0,65.0,157427.0 +2014-10-01,64.5,65.5,64.5,65.25,171615.0 +2014-10-02,64.75,66.5,64.5,66.25,488147.0 +2014-10-12,64.0,64.5,61.25,61.5,331807.0 +2014-10-13,62.25,63.25,62.0,63.25,265618.0 +2014-10-14,63.0,63.0,62.0,62.5,122079.0 +2014-10-15,62.25,63.25,62.0,62.0,156421.0 +2014-10-16,61.5,61.75,60.0,61.0,390296.0 +2014-10-19,62.0,63.25,61.75,62.25,347760.0 +2014-10-20,62.75,63.25,62.0,62.75,161997.0 +2014-10-21,62.5,63.0,62.5,62.5,330250.0 +2014-10-22,62.75,63.0,61.0,62.25,483914.0 +2014-10-23,62.0,62.0,61.75,62.0,61956.0 +2014-10-26,62.25,62.75,62.0,62.0,209403.0 +2014-10-27,62.25,62.25,61.75,62.0,276154.0 +2014-10-28,62.0,62.0,61.5,61.5,93916.0 +2014-10-29,61.5,61.5,61.0,61.0,135056.0 +2014-10-30,61.0,61.75,61.0,61.5,143765.0 +2014-11-02,62.0,62.0,61.5,61.75,51567.0 +2014-11-03,62.0,62.0,61.75,62.0,86166.0 +2014-11-04,62.0,62.0,60.0,60.0,103524.0 +2014-11-05,60.75,62.75,58.5,62.0,256306.0 +2014-11-06,61.75,62.0,61.25,61.5,86686.0 +2014-11-09,61.5,62.25,61.5,62.0,67427.0 +2014-11-10,62.0,62.75,62.0,62.5,226606.0 +2014-11-11,62.5,62.5,61.75,61.75,126699.0 +2014-11-12,61.5,62.5,61.5,62.5,88998.0 +2014-11-13,62.25,62.25,62.0,62.25,68417.0 +2014-11-16,61.5,61.5,61.0,61.0,49704.0 +2014-11-17,61.0,61.0,59.5,59.75,22704.0 +2014-11-18,60.0,60.25,59.25,59.75,56534.0 +2014-11-19,60.75,61.5,59.75,60.25,112472.0 +2014-11-20,60.25,61.25,60.25,61.25,138827.0 +2014-11-23,61.25,61.5,60.5,61.0,200580.0 +2014-11-24,61.0,61.0,60.25,60.75,65347.0 +2014-11-25,60.5,60.5,58.75,59.75,158390.0 +2014-11-26,58.75,59.0,56.25,59.0,131750.0 +2014-11-27,59.0,59.0,57.75,58.0,117900.0 +2014-11-30,55.0,57.25,55.0,56.75,250897.0 +2014-12-01,56.75,56.75,55.5,55.75,342828.0 +2014-12-02,56.0,56.5,55.5,56.0,168474.0 +2014-12-03,56.75,56.75,56.0,56.25,80104.0 +2014-12-04,56.5,57.25,56.5,57.0,90664.0 +2014-12-07,57.5,57.5,56.75,57.0,54056.0 +2014-12-08,57.0,57.0,56.5,56.5,35245.0 +2014-12-09,56.5,56.5,55.0,56.0,87259.0 +2014-12-10,56.0,56.0,55.0,55.5,31317.0 +2014-12-11,54.0,54.25,52.25,54.25,147318.0 +2014-12-14,52.5,52.5,51.0,51.0,172899.0 +2014-12-15,51.25,51.5,49.099998474121094,49.400001525878906,89030.0 +2014-12-16,49.599998474121094,49.599998474121094,44.5,44.5,864660.0 +2014-12-17,44.5,45.79999923706055,42.0,45.70000076293945,760452.0 +2014-12-18,46.599998474121094,50.0,46.599998474121094,50.0,460726.0 +2014-12-21,53.0,54.0,48.29999923706055,51.25,409135.0 +2014-12-22,50.5,50.75,49.79999923706055,50.75,188581.0 +2014-12-23,51.0,51.0,50.0,50.25,120010.0 +2014-12-24,51.0,51.75,50.25,50.75,440066.0 +2014-12-25,50.75,51.0,49.70000076293945,50.0,295299.0 +2014-12-28,50.5,50.75,49.79999923706055,50.0,395266.0 +2014-12-29,50.25,50.5,49.70000076293945,50.25,561481.0 +2014-12-30,49.5,49.70000076293945,48.900001525878906,49.0,337664.0 +2014-12-31,49.0,49.20000076293945,45.599998474121094,48.0,442144.0 +2015-01-01,48.099998474121094,48.599998474121094,47.70000076293945,48.099998474121094,132840.0 +2015-01-04,48.099998474121094,48.79999923706055,47.900001525878906,48.0,93881.0 +2015-01-05,47.0,47.79999923706055,47.0,47.5,65921.0 +2015-01-06,46.900001525878906,47.400001525878906,45.5,47.0,120720.0 +2015-01-07,47.0,47.599998474121094,46.70000076293945,47.5,91703.0 +2015-01-08,48.900001525878906,49.20000076293945,48.099998474121094,49.20000076293945,244683.0 +2015-01-11,49.5,49.599998474121094,49.0,49.599998474121094,65521.0 +2015-01-12,49.79999923706055,49.79999923706055,49.5,49.5,136958.0 +2015-01-13,49.0,49.5,48.70000076293945,49.0,73716.0 +2015-01-14,49.0,49.099998474121094,48.70000076293945,48.900001525878906,126100.0 +2015-01-15,49.0,49.0,48.5,48.5,45594.0 +2015-01-18,48.5,49.0,48.099998474121094,48.79999923706055,87676.0 +2015-01-19,48.70000076293945,48.70000076293945,48.5,48.599998474121094,76947.0 +2015-01-20,48.5,48.599998474121094,48.5,48.599998474121094,33393.0 +2015-01-21,48.599998474121094,48.599998474121094,47.900001525878906,47.900001525878906,99485.0 +2015-01-22,47.70000076293945,48.0,47.599998474121094,48.0,36795.0 +2015-01-26,48.400001525878906,48.900001525878906,48.400001525878906,48.70000076293945,148896.0 +2015-01-27,48.900001525878906,49.79999923706055,48.599998474121094,49.79999923706055,187612.0 +2015-01-28,49.599998474121094,51.25,49.599998474121094,51.0,417514.0 +2015-01-29,51.0,51.75,50.25,50.5,233029.0 +2015-02-01,52.0,52.0,50.25,50.5,385596.0 +2015-02-02,51.0,51.0,50.25,50.75,154940.0 +2015-02-03,50.75,51.5,50.5,51.0,333744.0 +2015-02-04,51.25,51.5,50.0,50.5,257134.0 +2015-02-05,50.25,51.0,49.900001525878906,51.0,515907.0 +2015-02-08,50.75,51.0,50.0,50.25,444016.0 +2015-02-09,50.25,50.75,49.79999923706055,49.900001525878906,441971.0 +2015-02-10,49.900001525878906,50.25,49.70000076293945,49.79999923706055,115194.0 +2015-02-11,49.79999923706055,49.79999923706055,48.5,48.900001525878906,274279.0 +2015-02-12,49.0,49.70000076293945,48.5,48.599998474121094,356342.0 +2015-02-15,49.400001525878906,49.400001525878906,49.0,49.29999923706055,333014.0 +2015-02-16,49.599998474121094,49.79999923706055,49.099998474121094,49.20000076293945,365361.0 +2015-02-17,49.29999923706055,49.599998474121094,48.79999923706055,49.29999923706055,363053.0 +2015-02-18,49.400001525878906,49.5,48.79999923706055,49.0,277812.0 +2015-02-19,49.0,49.20000076293945,48.79999923706055,49.0,103565.0 +2015-02-22,49.0,49.29999923706055,48.900001525878906,48.900001525878906,212251.0 +2015-02-23,48.900001525878906,49.20000076293945,48.400001525878906,48.70000076293945,146071.0 +2015-02-24,48.0,48.099998474121094,47.599998474121094,48.04999923706055,105282.0 +2015-02-25,48.099998474121094,48.099998474121094,47.5,47.93000030517578,159526.0 +2015-02-26,48.0,48.099998474121094,47.79999923706055,47.84000015258789,103357.0 +2015-03-01,48.0,48.0,47.70000076293945,48.0,83225.0 +2015-03-02,47.79999923706055,48.0,47.70000076293945,47.959999084472656,62886.0 +2015-03-03,48.0,48.099998474121094,47.900001525878906,48.06999969482422,125595.0 +2015-03-04,48.20000076293945,48.29999923706055,48.0,48.0,171487.0 +2015-03-05,47.900001525878906,48.0,47.79999923706055,47.88999938964844,238793.0 +2015-03-08,48.20000076293945,49.20000076293945,48.0,49.099998474121094,1222749.0 +2015-03-09,48.20000076293945,49.20000076293945,48.0,49.099998474121094,1222749.0 +2015-03-10,49.0,50.25,48.900001525878906,49.20000076293945,3322331.0 +2015-03-11,49.0,49.099998474121094,48.20000076293945,48.599998474121094,680220.0 +2015-03-12,48.70000076293945,48.79999923706055,48.29999923706055,48.400001525878906,698443.0 +2015-03-15,48.29999923706055,48.29999923706055,48.0,48.099998474121094,463851.0 +2015-03-16,48.099998474121094,48.099998474121094,47.5,47.70000076293945,443963.0 +2015-03-17,47.5,47.79999923706055,47.0,47.099998474121094,332048.0 +2015-03-18,47.0,47.099998474121094,45.20000076293945,46.099998474121094,297259.0 +2015-03-19,46.5,47.0,45.900001525878906,46.20000076293945,327169.0 +2015-03-22,46.29999923706055,46.599998474121094,46.0,46.0,857973.0 +2015-03-23,46.0,46.099998474121094,45.70000076293945,45.900001525878906,391404.0 +2015-03-24,46.400001525878906,46.79999923706055,46.29999923706055,46.5,984435.0 +2015-03-25,46.5,46.5,44.900001525878906,45.0,562856.0 +2015-03-26,44.0,45.5,44.0,45.400001525878906,190027.0 +2015-03-29,45.70000076293945,45.900001525878906,45.099998474121094,45.900001525878906,115822.0 +2015-03-30,45.79999923706055,46.099998474121094,45.5,45.70000076293945,125961.0 +2015-03-31,45.599998474121094,45.79999923706055,44.29999923706055,45.0,224937.0 +2015-04-01,44.79999923706055,45.099998474121094,44.70000076293945,45.0,107662.0 +2015-04-02,45.0,45.0,44.5,44.5,185513.0 +2015-04-05,44.5,44.79999923706055,43.0,44.29999923706055,247270.0 +2015-04-06,44.20000076293945,45.0,44.20000076293945,44.900001525878906,103266.0 +2015-04-07,44.900001525878906,45.599998474121094,44.900001525878906,45.20000076293945,80110.0 +2015-04-08,45.099998474121094,45.400001525878906,45.0,45.0,175253.0 +2015-04-09,45.0,45.29999923706055,44.79999923706055,45.099998474121094,84741.0 +2015-04-12,45.20000076293945,45.79999923706055,45.20000076293945,45.5,83432.0 +2015-04-13,45.5,45.79999923706055,45.5,45.79999923706055,44748.0 +2015-04-14,45.599998474121094,46.5,45.29999923706055,45.79999923706055,166951.0 +2015-04-15,46.20000076293945,46.70000076293945,46.099998474121094,46.599998474121094,243584.0 +2015-04-16,46.599998474121094,46.900001525878906,46.5,46.70000076293945,224776.0 +2015-04-19,47.400001525878906,48.0,47.400001525878906,48.0,401014.0 +2015-04-20,48.400001525878906,48.5,47.599998474121094,47.599998474121094,389003.0 +2015-04-21,47.70000076293945,48.0,47.5,48.0,234896.0 +2015-04-22,48.400001525878906,48.5,47.70000076293945,48.0,414927.0 +2015-04-23,47.900001525878906,48.099998474121094,47.70000076293945,47.79999923706055,7342145.0 +2015-04-26,48.20000076293945,48.400001525878906,48.0,48.34000015258789,315379.0 +2015-04-27,48.29999923706055,48.599998474121094,48.20000076293945,48.400001525878906,338338.0 +2015-04-28,48.5,48.900001525878906,48.29999923706055,48.619998931884766,489148.0 +2015-04-29,49.099998474121094,49.20000076293945,48.599998474121094,49.099998474121094,534241.0 +2015-04-30,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0 +2015-05-03,49.400001525878906,49.5,49.20000076293945,49.220001220703125,460675.0 +2015-05-04,49.29999923706055,49.5,49.29999923706055,49.5,1608501.0 +2015-05-05,49.5,49.599998474121094,49.29999923706055,49.400001525878906,241733.0 +2015-05-06,49.400001525878906,49.400001525878906,49.20000076293945,49.31999969482422,298612.0 +2015-05-07,49.29999923706055,49.29999923706055,48.79999923706055,49.20000076293945,166284.0 +2015-05-10,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2015-05-11,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2015-05-12,49.0,49.099998474121094,48.900001525878906,48.95000076293945,66896.0 +2015-05-13,49.0,49.20000076293945,48.900001525878906,49.0099983215332,116430.0 +2015-05-14,49.0,49.29999923706055,48.900001525878906,48.970001220703125,232590.0 +2015-05-17,49.0,49.20000076293945,49.0,49.16999816894531,133286.0 +2015-05-18,49.099998474121094,49.20000076293945,49.0,49.11000061035156,117854.0 +2015-05-19,49.099998474121094,49.29999923706055,49.099998474121094,49.2400016784668,59961.0 +2015-05-20,49.20000076293945,49.29999923706055,49.0,49.20000076293945,122603.0 +2015-05-21,49.29999923706055,49.29999923706055,49.099998474121094,49.29999923706055,121283.0 +2015-05-24,49.29999923706055,49.29999923706055,49.0,49.060001373291016,198211.0 +2015-05-25,49.099998474121094,49.099998474121094,49.0,49.0,176207.0 +2015-05-26,49.099998474121094,49.20000076293945,49.0,49.06999969482422,183964.0 +2015-05-27,49.20000076293945,49.20000076293945,49.0,49.11000061035156,128597.0 +2015-05-28,49.099998474121094,49.099998474121094,48.900001525878906,49.040000915527344,289758.0 +2015-05-31,49.099998474121094,49.400001525878906,49.0,49.16999816894531,309280.0 +2015-06-01,48.5,48.70000076293945,48.099998474121094,48.29999923706055,199876.0 +2015-06-02,48.400001525878906,48.400001525878906,48.20000076293945,48.290000915527344,76245.0 +2015-06-03,48.20000076293945,48.29999923706055,48.0,48.150001525878906,129137.0 +2015-06-04,48.099998474121094,48.099998474121094,47.70000076293945,47.9900016784668,98425.0 +2015-06-07,48.0,48.0,47.70000076293945,47.79999923706055,83702.0 +2015-06-08,47.79999923706055,47.79999923706055,47.5,47.630001068115234,79819.0 +2015-06-09,47.5,47.5,47.0,47.0,110234.0 +2015-06-10,47.099998474121094,47.29999923706055,47.0,47.130001068115234,82577.0 +2015-06-11,47.20000076293945,47.400001525878906,47.099998474121094,47.2599983215332,162420.0 +2015-06-14,47.5,47.70000076293945,47.20000076293945,47.61000061035156,773029.0 +2015-06-15,47.79999923706055,47.900001525878906,47.0,47.16999816894531,347420.0 +2015-06-16,47.099998474121094,47.70000076293945,47.0,47.689998626708984,284246.0 +2015-06-17,47.5,48.0,47.29999923706055,47.36000061035156,431658.0 +2015-06-18,47.400001525878906,47.400001525878906,47.20000076293945,47.369998931884766,84887.0 +2015-06-21,47.400001525878906,47.5,47.0,47.0,218794.0 +2015-06-22,47.0,47.0,46.0,46.40999984741211,272215.0 +2015-06-23,46.400001525878906,46.599998474121094,46.29999923706055,46.5099983215332,51140.0 +2015-06-24,46.5099983215332,46.5099983215332,46.5099983215332,46.5099983215332,0.0 +2015-06-25,46.599998474121094,46.599998474121094,46.400001525878906,46.4900016784668,61220.0 +2015-06-28,46.5,46.5,45.5,45.93000030517578,197663.0 +2015-06-29,45.70000076293945,46.099998474121094,45.0,45.93000030517578,144616.0 +2015-06-30,45.900001525878906,46.0,45.5,45.70000076293945,119455.0 +2015-07-01,45.70000076293945,45.79999923706055,45.5,45.4900016784668,201116.0 +2015-07-02,45.400001525878906,45.400001525878906,44.79999923706055,45.09000015258789,390438.0 +2015-07-05,45.0,45.099998474121094,44.70000076293945,45.0,147021.0 +2015-07-06,44.900001525878906,45.0,44.70000076293945,44.93000030517578,100742.0 +2015-07-07,45.0,45.099998474121094,44.70000076293945,45.0,54943.0 +2015-07-08,44.79999923706055,45.0,44.29999923706055,44.97999954223633,334295.0 +2015-07-09,45.099998474121094,47.20000076293945,45.099998474121094,45.72999954223633,338185.0 +2015-07-12,45.900001525878906,47.099998474121094,45.70000076293945,46.70000076293945,268555.0 +2015-07-13,46.900001525878906,47.5,46.5,47.31999969482422,215192.0 +2015-07-14,47.29999923706055,47.70000076293945,46.900001525878906,47.61000061035156,62573.0 +2015-07-15,47.599998474121094,48.099998474121094,47.29999923706055,47.4900016784668,202113.0 +2015-07-19,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0 +2015-07-20,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0 +2015-07-21,47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0.0 +2015-07-22,47.5,48.099998474121094,47.5,47.970001220703125,68213.0 +2015-07-23,48.0,48.0,47.79999923706055,47.9900016784668,53944.0 +2015-07-26,48.0,48.0,47.29999923706055,47.70000076293945,126076.0 +2015-07-27,47.599998474121094,47.79999923706055,47.0,47.0099983215332,144137.0 +2015-07-28,47.29999923706055,47.400001525878906,46.79999923706055,47.11000061035156,56890.0 +2015-07-29,47.20000076293945,47.599998474121094,47.20000076293945,47.380001068115234,119520.0 +2015-07-30,47.599998474121094,47.599998474121094,46.79999923706055,47.099998474121094,87256.0 +2015-08-02,46.599998474121094,46.599998474121094,45.0,45.09000015258789,116436.0 +2015-08-03,45.5,45.5,45.0,45.099998474121094,215439.0 +2015-08-04,44.900001525878906,45.0,44.5,44.720001220703125,45427.0 +2015-08-05,44.900001525878906,45.0,44.599998474121094,44.61000061035156,76356.0 +2015-08-06,44.599998474121094,44.599998474121094,43.20000076293945,44.189998626708984,163301.0 +2015-08-09,44.0,44.400001525878906,44.0,44.279998779296875,122148.0 +2015-08-10,44.599998474121094,45.0,44.5,44.70000076293945,69151.0 +2015-08-11,45.20000076293945,45.20000076293945,44.599998474121094,44.65999984741211,114355.0 +2015-08-12,44.400001525878906,44.5,44.0,44.40999984741211,162681.0 +2015-08-13,44.20000076293945,44.20000076293945,43.70000076293945,44.099998474121094,110783.0 +2015-08-16,44.20000076293945,44.20000076293945,43.0,43.70000076293945,115545.0 +2015-08-17,43.5,43.599998474121094,43.0,43.31999969482422,93611.0 +2015-08-18,43.20000076293945,43.29999923706055,41.099998474121094,42.11000061035156,254949.0 +2015-08-19,41.70000076293945,42.29999923706055,41.5,41.560001373291016,167784.0 +2015-08-20,41.79999923706055,41.79999923706055,39.5,41.5099983215332,215786.0 +2015-08-23,40.5,40.900001525878906,39.5,39.7400016784668,150570.0 +2015-08-24,39.599998474121094,40.20000076293945,37.20000076293945,38.689998626708984,248483.0 +2015-08-25,39.0,41.0,37.0,40.790000915527344,284213.0 +2015-08-26,40.0,41.0,39.70000076293945,40.0,169702.0 +2015-08-27,40.79999923706055,41.5,40.79999923706055,41.06999969482422,163661.0 +2015-08-30,41.599998474121094,42.29999923706055,41.599998474121094,41.810001373291016,130246.0 +2015-08-31,41.20000076293945,41.29999923706055,41.099998474121094,41.099998474121094,69821.0 +2015-09-01,41.0,41.099998474121094,40.099998474121094,40.77000045776367,116073.0 +2015-09-02,40.20000076293945,40.5,40.0,40.29999923706055,127339.0 +2015-09-03,40.29999923706055,40.5,40.20000076293945,40.209999084472656,158428.0 +2015-09-06,40.0,40.400001525878906,40.0,40.150001525878906,50681.0 +2015-09-07,40.29999923706055,40.5,40.0,40.02000045776367,141283.0 +2015-09-08,40.099998474121094,40.29999923706055,40.0,40.13999938964844,272884.0 +2015-09-09,40.29999923706055,40.5,40.099998474121094,40.25,330909.0 +2015-09-10,40.099998474121094,40.400001525878906,40.0,40.04999923706055,200207.0 +2015-09-13,40.20000076293945,40.20000076293945,39.5,39.97999954223633,365827.0 +2015-09-14,39.79999923706055,40.0,39.0,39.08000183105469,263573.0 +2015-09-15,39.20000076293945,39.400001525878906,38.79999923706055,39.380001068115234,77019.0 +2015-09-16,39.5,39.70000076293945,39.400001525878906,39.29999923706055,46046.0 +2015-09-17,39.29999923706055,39.29999923706055,39.0,39.0099983215332,256587.0 +2015-09-20,39.0,39.0,38.099998474121094,38.689998626708984,120807.0 +2015-09-21,38.70000076293945,38.70000076293945,38.400001525878906,38.65999984741211,97990.0 +2015-09-27,38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0.0 +2015-09-28,38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0.0 +2015-09-29,38.70000076293945,38.70000076293945,38.0,38.38999938964844,65816.0 +2015-09-30,38.599998474121094,38.599998474121094,38.29999923706055,38.5,95865.0 +2015-10-01,38.599998474121094,38.70000076293945,38.599998474121094,38.650001525878906,79582.0 +2015-10-04,38.79999923706055,39.099998474121094,38.599998474121094,39.060001373291016,48700.0 +2015-10-05,39.20000076293945,39.20000076293945,38.900001525878906,39.0,62184.0 +2015-10-06,39.20000076293945,39.20000076293945,38.79999923706055,38.97999954223633,90762.0 +2015-10-07,39.0,39.099998474121094,38.79999923706055,38.83000183105469,310390.0 +2015-10-08,39.0,39.0,38.70000076293945,38.849998474121094,177770.0 +2015-10-11,38.79999923706055,39.099998474121094,38.79999923706055,39.0,220349.0 +2015-10-12,39.099998474121094,39.20000076293945,38.79999923706055,38.90999984741211,310004.0 +2015-10-13,38.900001525878906,39.0,38.79999923706055,38.79999923706055,151999.0 +2015-10-14,38.70000076293945,38.900001525878906,38.70000076293945,38.880001068115234,123024.0 +2015-10-15,38.900001525878906,39.0,38.70000076293945,38.79999923706055,113602.0 +2015-10-18,38.79999923706055,38.900001525878906,38.70000076293945,38.900001525878906,75709.0 +2015-10-19,39.0,39.099998474121094,38.900001525878906,38.9900016784668,140772.0 +2015-10-20,38.900001525878906,38.900001525878906,38.29999923706055,38.349998474121094,160529.0 +2015-10-21,38.29999923706055,38.29999923706055,38.0,38.0,172569.0 +2015-10-22,38.0,38.20000076293945,38.0,38.15999984741211,228051.0 +2015-10-25,38.20000076293945,38.20000076293945,37.900001525878906,37.9900016784668,44689.0 +2015-10-26,38.0,38.0,37.79999923706055,37.79999923706055,169619.0 +2015-10-27,37.79999923706055,37.79999923706055,37.29999923706055,37.439998626708984,200141.0 +2015-10-28,37.5,37.5,36.400001525878906,36.52000045776367,314855.0 +2015-10-29,36.70000076293945,36.79999923706055,36.400001525878906,36.599998474121094,253028.0 +2015-11-01,36.79999923706055,37.099998474121094,36.599998474121094,37.0099983215332,178140.0 +2015-11-02,37.099998474121094,37.400001525878906,37.0,37.0099983215332,83333.0 +2015-11-03,37.0,37.20000076293945,36.0,36.0099983215332,244876.0 +2015-11-04,36.0,36.20000076293945,35.0,35.09000015258789,491747.0 +2015-11-05,35.0,35.099998474121094,34.5,34.59000015258789,717126.0 +2015-11-08,34.5,34.5,33.70000076293945,34.22999954223633,332215.0 +2015-11-09,34.5,35.0,34.400001525878906,34.95000076293945,359108.0 +2015-11-10,35.0,35.5,34.79999923706055,35.13999938964844,220158.0 +2015-11-11,35.29999923706055,36.400001525878906,35.20000076293945,36.150001525878906,238715.0 +2015-11-12,36.099998474121094,36.400001525878906,35.900001525878906,36.0099983215332,67121.0 +2015-11-15,35.79999923706055,35.79999923706055,35.099998474121094,35.31999969482422,183656.0 +2015-11-16,35.900001525878906,36.0,35.099998474121094,35.790000915527344,129561.0 +2015-11-17,36.0,37.0,36.0,36.400001525878906,377496.0 +2015-11-18,36.29999923706055,36.5,36.099998474121094,36.099998474121094,191730.0 +2015-11-19,36.20000076293945,36.400001525878906,36.0,36.040000915527344,106991.0 +2015-11-22,36.29999923706055,36.5,36.099998474121094,36.400001525878906,233353.0 +2015-11-23,36.400001525878906,36.79999923706055,36.20000076293945,36.70000076293945,146036.0 +2015-11-24,36.79999923706055,38.400001525878906,36.79999923706055,37.88999938964844,331755.0 +2015-11-25,38.5,38.70000076293945,37.79999923706055,37.959999084472656,287478.0 +2015-11-26,37.0,37.900001525878906,37.0,37.79999923706055,249593.0 +2015-11-29,37.79999923706055,38.29999923706055,37.70000076293945,38.0099983215332,191850.0 +2015-11-30,38.099998474121094,38.20000076293945,37.400001525878906,37.56999969482422,186326.0 +2015-12-01,36.900001525878906,37.0,36.599998474121094,36.709999084472656,306577.0 +2015-12-02,36.900001525878906,36.900001525878906,36.5,36.5099983215332,137631.0 +2015-12-03,36.5,36.5,36.0,36.0099983215332,180869.0 +2015-12-06,36.0,36.400001525878906,35.70000076293945,36.36000061035156,322585.0 +2015-12-07,36.20000076293945,36.20000076293945,35.5,35.630001068115234,137690.0 +2015-12-08,35.29999923706055,35.400001525878906,34.599998474121094,34.709999084472656,166244.0 +2015-12-09,34.5,35.0,34.29999923706055,34.599998474121094,140187.0 +2015-12-10,34.70000076293945,34.900001525878906,34.20000076293945,34.27000045776367,89660.0 +2015-12-13,34.0,34.400001525878906,33.79999923706055,34.220001220703125,294364.0 +2015-12-14,34.29999923706055,34.400001525878906,33.900001525878906,33.90999984741211,120776.0 +2015-12-15,34.0,34.29999923706055,33.900001525878906,34.0,88581.0 +2015-12-16,34.0,34.20000076293945,33.900001525878906,34.04999923706055,113653.0 +2015-12-17,34.20000076293945,34.5,34.0,34.029998779296875,639774.0 +2015-12-20,34.0,34.20000076293945,33.70000076293945,33.97999954223633,190783.0 +2015-12-21,34.099998474121094,34.099998474121094,33.900001525878906,34.0,53656.0 +2015-12-22,34.0,34.20000076293945,34.0,34.02000045776367,200312.0 +2015-12-23,34.099998474121094,34.29999923706055,33.900001525878906,33.900001525878906,275354.0 +2015-12-24,34.0,34.099998474121094,33.70000076293945,33.900001525878906,257707.0 +2015-12-27,34.0,34.0,33.79999923706055,33.95000076293945,199965.0 +2015-12-28,33.900001525878906,34.099998474121094,33.79999923706055,33.95000076293945,207073.0 +2015-12-29,33.70000076293945,33.70000076293945,32.79999923706055,32.869998931884766,865335.0 +2015-12-30,32.900001525878906,32.900001525878906,31.899999618530273,31.940000534057617,886582.0 +2015-12-31,31.5,31.700000762939453,31.299999237060547,31.459999084472656,470606.0 +2016-01-03,31.5,31.600000381469727,31.200000762939453,31.229999542236328,775042.0 +2016-01-04,31.100000381469727,31.100000381469727,29.600000381469727,29.68000030517578,397883.0 +2016-01-05,29.700000762939453,30.299999237060547,29.399999618530273,29.559999465942383,519905.0 +2016-01-06,29.600000381469727,29.600000381469727,28.5,28.690000534057617,278439.0 +2016-01-07,28.399999618530273,28.600000381469727,27.399999618530273,27.969999313354492,497031.0 +2016-01-10,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0.0 +2016-01-11,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0.0 +2016-01-12,28.0,29.0,27.600000381469727,28.299999237060547,375135.0 +2016-01-13,28.299999237060547,28.799999237060547,28.200000762939453,28.280000686645508,265963.0 +2016-01-14,28.200000762939453,28.200000762939453,27.200000762939453,27.780000686645508,179095.0 +2016-01-17,26.700000762939453,26.799999237060547,25.100000381469727,25.729999542236328,273037.0 +2016-01-18,27.0,27.0,25.0,25.5,722824.0 +2016-01-19,26.5,26.700000762939453,25.899999618530273,26.549999237060547,271632.0 +2016-01-20,25.200000762939453,26.0,25.0,25.200000762939453,403918.0 +2016-01-21,25.200000762939453,25.399999618530273,24.899999618530273,25.190000534057617,320285.0 +2016-01-24,26.5,26.700000762939453,25.5,25.780000686645508,254563.0 +2016-01-25,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,274618.0 +2016-01-26,25.100000381469727,26.600000381469727,25.100000381469727,26.270000457763672,360320.0 +2016-01-27,26.799999237060547,26.899999618530273,26.5,26.68000030517578,306922.0 +2016-01-28,26.899999618530273,27.700000762939453,26.700000762939453,27.530000686645508,410891.0 +2016-01-31,28.399999618530273,29.0,28.100000381469727,28.329999923706055,528246.0 +2016-02-01,28.399999618530273,29.0,27.899999618530273,28.68000030517578,313896.0 +2016-02-02,28.0,28.799999237060547,28.0,28.5,217149.0 +2016-02-03,28.299999237060547,28.899999618530273,28.299999237060547,28.829999923706055,147455.0 +2016-02-04,29.0,30.0,29.0,29.25,522303.0 +2016-02-07,29.100000381469727,29.200000762939453,28.700000762939453,28.899999618530273,202704.0 +2016-02-08,28.899999618530273,29.100000381469727,28.700000762939453,28.799999237060547,102531.0 +2016-02-09,28.600000381469727,29.0,28.600000381469727,28.8799991607666,123229.0 +2016-02-10,28.700000762939453,28.799999237060547,28.5,28.530000686645508,323742.0 +2016-02-11,28.5,28.700000762939453,27.700000762939453,27.81999969482422,461799.0 +2016-02-14,28.0,28.200000762939453,27.700000762939453,27.700000762939453,119965.0 +2016-02-15,27.600000381469727,27.899999618530273,27.5,27.780000686645508,353916.0 +2016-02-16,28.200000762939453,29.0,27.600000381469727,28.040000915527344,619344.0 +2016-02-17,28.0,28.5,27.899999618530273,28.290000915527344,215900.0 +2016-02-18,28.5,28.5,28.200000762939453,28.299999237060547,190168.0 +2016-02-21,28.299999237060547,28.799999237060547,28.299999237060547,28.299999237060547,372949.0 +2016-02-22,28.399999618530273,28.600000381469727,28.399999618530273,28.5,890583.0 +2016-02-23,28.600000381469727,29.0,28.299999237060547,28.520000457763672,639081.0 +2016-02-24,28.5,28.5,28.0,28.3799991607666,496685.0 +2016-02-25,28.399999618530273,28.700000762939453,28.399999618530273,28.690000534057617,335510.0 +2016-02-28,28.899999618530273,29.299999237060547,28.799999237060547,29.229999542236328,424382.0 +2016-02-29,29.299999237060547,29.399999618530273,29.0,29.139999389648438,425937.0 +2016-03-01,28.700000762939453,29.0,28.5,28.799999237060547,750285.0 +2016-03-02,28.899999618530273,29.0,28.600000381469727,28.700000762939453,217368.0 +2016-03-03,28.799999237060547,29.399999618530273,28.799999237060547,29.09000015258789,552475.0 +2016-03-06,29.299999237060547,29.600000381469727,29.100000381469727,29.200000762939453,788109.0 +2016-03-07,29.200000762939453,29.299999237060547,28.899999618530273,29.0,370162.0 +2016-03-08,29.100000381469727,29.200000762939453,28.799999237060547,28.940000534057617,283199.0 +2016-03-09,28.799999237060547,29.0,28.700000762939453,28.709999084472656,642957.0 +2016-03-10,28.799999237060547,28.899999618530273,28.5,28.690000534057617,239165.0 +2016-03-13,28.799999237060547,28.899999618530273,28.600000381469727,28.610000610351562,203135.0 +2016-03-14,28.700000762939453,28.700000762939453,28.100000381469727,28.1299991607666,349809.0 +2016-03-15,28.200000762939453,28.200000762939453,27.600000381469727,27.65999984741211,364505.0 +2016-03-16,27.899999618530273,28.100000381469727,27.700000762939453,27.799999237060547,577650.0 +2016-03-17,28.100000381469727,28.200000762939453,27.799999237060547,27.959999084472656,989766.0 +2016-03-20,28.100000381469727,28.399999618530273,27.899999618530273,28.229999542236328,1824220.0 +2016-03-21,28.5,28.700000762939453,28.100000381469727,28.280000686645508,2627712.0 +2016-03-22,28.299999237060547,28.399999618530273,27.899999618530273,27.989999771118164,1347282.0 +2016-03-23,28.0,28.100000381469727,27.899999618530273,28.0,818220.0 +2016-03-24,27.899999618530273,27.899999618530273,27.5,27.889999389648438,724834.0 +2016-03-27,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0 +2016-03-28,27.889999389648438,27.889999389648438,27.889999389648438,27.889999389648438,0.0 +2016-03-29,28.399999618530273,28.399999618530273,27.899999618530273,28.0,647662.0 +2016-03-30,28.0,28.200000762939453,27.600000381469727,27.829999923706055,771284.0 +2016-03-31,27.700000762939453,28.0,27.5,27.959999084472656,583551.0 +2016-04-03,27.799999237060547,27.899999618530273,27.399999618530273,27.790000915527344,765343.0 +2016-04-04,27.700000762939453,27.899999618530273,27.700000762939453,27.799999237060547,727189.0 +2016-04-05,27.700000762939453,27.799999237060547,27.5,27.6299991607666,689499.0 +2016-04-06,27.700000762939453,27.899999618530273,27.600000381469727,27.649999618530273,965452.0 +2016-04-07,27.799999237060547,27.899999618530273,27.700000762939453,27.75,511621.0 +2016-04-10,27.799999237060547,27.899999618530273,27.700000762939453,27.739999771118164,559499.0 +2016-04-11,27.799999237060547,27.899999618530273,27.700000762939453,27.799999237060547,563250.0 +2016-04-12,28.100000381469727,30.0,28.0,28.920000076293945,6261184.0 +2016-04-13,29.0,29.100000381469727,28.700000762939453,28.739999771118164,1475128.0 +2016-04-14,28.799999237060547,28.799999237060547,28.600000381469727,28.719999313354492,792547.0 +2016-04-17,28.799999237060547,28.899999618530273,28.5,28.719999313354492,591742.0 +2016-04-18,28.600000381469727,29.100000381469727,28.5,29.0,547067.0 +2016-04-19,29.299999237060547,29.5,29.200000762939453,29.229999542236328,936491.0 +2016-04-20,29.299999237060547,30.399999618530273,29.200000762939453,30.170000076293945,2057399.0 +2016-04-21,29.100000381469727,29.100000381469727,28.200000762939453,28.8700008392334,2566769.0 +2016-04-24,28.899999618530273,29.299999237060547,28.799999237060547,29.040000915527344,1698614.0 +2016-04-25,29.100000381469727,29.200000762939453,28.799999237060547,28.950000762939453,1149776.0 +2016-04-26,29.100000381469727,29.100000381469727,28.799999237060547,28.799999237060547,1506491.0 +2016-04-27,28.799999237060547,28.899999618530273,28.700000762939453,28.84000015258789,804944.0 +2016-04-28,28.899999618530273,29.0,28.700000762939453,28.75,677783.0 +2016-05-01,28.5,28.600000381469727,28.0,28.100000381469727,917711.0 +2016-05-02,28.100000381469727,28.200000762939453,27.799999237060547,28.059999465942383,498657.0 +2016-05-03,28.0,28.200000762939453,27.799999237060547,27.809999465942383,502787.0 +2016-05-04,27.700000762939453,27.799999237060547,27.700000762939453,27.690000534057617,608078.0 +2016-05-05,27.700000762939453,27.899999618530273,27.700000762939453,27.8700008392334,359696.0 +2016-05-08,27.899999618530273,28.200000762939453,27.899999618530273,27.959999084472656,510902.0 +2016-05-09,28.0,28.0,27.600000381469727,27.739999771118164,609019.0 +2016-05-10,27.700000762939453,27.700000762939453,27.5,27.5,735302.0 +2016-05-11,27.600000381469727,27.600000381469727,27.5,27.510000228881836,573235.0 +2016-05-12,27.600000381469727,27.700000762939453,27.399999618530273,27.489999771118164,688977.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,26.399999618530273,26.5,26.200000762939453,26.360000610351562,255880.0 +2016-05-25,26.5,26.700000762939453,26.399999618530273,26.68000030517578,225452.0 +2016-05-26,26.799999237060547,26.799999237060547,26.200000762939453,26.34000015258789,386321.0 +2016-05-29,26.399999618530273,26.5,26.200000762939453,26.40999984741211,207098.0 +2016-05-30,26.399999618530273,26.399999618530273,26.200000762939453,26.200000762939453,349160.0 +2016-05-31,26.299999237060547,26.299999237060547,26.100000381469727,26.290000915527344,215101.0 +2016-06-01,26.200000762939453,26.399999618530273,26.200000762939453,26.229999542236328,318574.0 +2016-06-02,26.299999237060547,26.399999618530273,26.200000762939453,26.229999542236328,392319.0 +2016-06-05,26.200000762939453,26.299999237060547,26.200000762939453,26.239999771118164,297440.0 +2016-06-06,26.200000762939453,26.299999237060547,26.200000762939453,26.299999237060547,86093.0 +2016-06-07,26.299999237060547,26.5,26.299999237060547,26.309999465942383,330939.0 +2016-06-08,26.299999237060547,26.700000762939453,26.299999237060547,26.510000228881836,1543313.0 +2016-06-09,26.600000381469727,26.899999618530273,26.399999618530273,26.81999969482422,1101901.0 +2016-06-12,26.700000762939453,27.299999237060547,26.700000762939453,27.1299991607666,522540.0 +2016-06-13,27.100000381469727,27.299999237060547,27.0,27.200000762939453,665688.0 +2016-06-14,,,,, +2016-06-15,27.100000381469727,27.200000762939453,27.0,27.0,462930.0 +2016-06-16,27.0,27.0,26.899999618530273,26.979999542236328,227862.0 +2016-06-19,27.0,27.200000762939453,27.0,27.0,465458.0 +2016-06-20,27.0,27.100000381469727,26.899999618530273,27.0,85764.0 +2016-06-21,27.0,27.200000762939453,26.899999618530273,27.190000534057617,159150.0 +2016-06-22,27.200000762939453,27.299999237060547,27.100000381469727,27.299999237060547,241939.0 +2016-06-23,27.200000762939453,27.600000381469727,27.100000381469727,27.600000381469727,332474.0 +2016-06-26,26.899999618530273,27.399999618530273,26.799999237060547,27.299999237060547,496291.0 +2016-06-27,27.299999237060547,27.399999618530273,27.0,27.100000381469727,328645.0 +2016-06-28,27.299999237060547,27.299999237060547,27.100000381469727,27.200000762939453,159743.0 +2016-06-29,27.200000762939453,27.600000381469727,27.200000762939453,27.399999618530273,294074.0 +2016-06-30,27.5,27.700000762939453,27.399999618530273,27.600000381469727,233107.0 +2016-07-03,27.5,27.700000762939453,27.399999618530273,27.600000381469727,233107.0 +2016-07-04,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2016-07-05,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2016-07-06,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0 +2016-07-10,27.799999237060547,27.799999237060547,27.299999237060547,27.5,342054.0 +2016-07-11,27.5,27.600000381469727,27.399999618530273,27.5,172521.0 +2016-07-12,27.5,27.700000762939453,27.5,27.700000762939453,242559.0 +2016-07-14,27.600000381469727,27.600000381469727,27.299999237060547,27.299999237060547,661318.0 +2016-07-17,27.600000381469727,27.600000381469727,27.0,27.200000762939453,630114.0 +2016-07-18,27.200000762939453,27.200000762939453,27.0,27.100000381469727,276016.0 +2016-07-19,27.100000381469727,27.200000762939453,27.0,27.200000762939453,117350.0 +2016-07-20,27.200000762939453,27.200000762939453,27.0,27.100000381469727,342386.0 +2016-07-21,25.799999237060547,25.799999237060547,25.299999237060547,25.700000762939453,2231111.0 +2016-07-24,25.600000381469727,25.600000381469727,25.0,25.0,1011631.0 +2016-07-25,25.100000381469727,25.100000381469727,24.649999618530273,24.75,886186.0 +2016-07-26,24.799999237060547,24.799999237060547,24.350000381469727,24.399999618530273,595563.0 +2016-07-27,24.350000381469727,24.399999618530273,23.899999618530273,24.0,606434.0 +2016-07-28,24.0,24.0,23.299999237060547,23.450000762939453,711479.0 +2016-07-31,23.399999618530273,23.399999618530273,22.799999237060547,23.100000381469727,450146.0 +2016-08-01,23.100000381469727,23.25,23.0,23.200000762939453,301537.0 +2016-08-02,23.149999618530273,23.149999618530273,22.850000381469727,22.950000762939453,491309.0 +2016-08-03,23.0,23.100000381469727,22.899999618530273,23.100000381469727,185323.0 +2016-08-04,23.100000381469727,23.100000381469727,22.5,22.75,928083.0 +2016-08-07,22.75,22.75,22.649999618530273,22.649999618530273,310506.0 +2016-08-08,22.799999237060547,23.0,22.700000762939453,22.899999618530273,290609.0 +2016-08-09,22.899999618530273,23.100000381469727,22.899999618530273,23.049999237060547,202648.0 +2016-08-10,23.049999237060547,23.049999237060547,22.899999618530273,23.049999237060547,218301.0 +2016-08-11,23.100000381469727,23.100000381469727,22.950000762939453,23.049999237060547,264968.0 +2016-08-14,23.399999618530273,23.399999618530273,23.049999237060547,23.100000381469727,226932.0 +2016-08-15,23.200000762939453,23.200000762939453,23.0,23.100000381469727,200811.0 +2016-08-16,22.950000762939453,22.950000762939453,22.799999237060547,22.899999618530273,240289.0 +2016-08-17,22.850000381469727,22.850000381469727,22.600000381469727,22.700000762939453,382057.0 +2016-08-18,22.600000381469727,22.700000762939453,22.100000381469727,22.450000762939453,195837.0 +2016-08-21,20.200000762939453,22.600000381469727,20.200000762939453,22.100000381469727,294806.0 +2016-08-22,21.950000762939453,21.950000762939453,21.25,21.399999618530273,586956.0 +2016-08-23,21.399999618530273,21.399999618530273,21.0,21.100000381469727,813303.0 +2016-08-24,21.200000762939453,21.200000762939453,20.950000762939453,20.950000762939453,478508.0 +2016-08-25,20.950000762939453,21.0,20.149999618530273,20.149999618530273,923840.0 +2016-08-28,20.100000381469727,20.5,20.100000381469727,20.450000762939453,1334576.0 +2016-08-29,20.450000762939453,20.5,20.299999237060547,20.350000381469727,466637.0 +2016-08-30,20.399999618530273,20.600000381469727,20.350000381469727,20.399999618530273,343103.0 +2016-08-31,20.450000762939453,20.450000762939453,20.200000762939453,20.350000381469727,128386.0 +2016-09-01,20.299999237060547,20.299999237060547,20.049999237060547,20.25,426353.0 +2016-09-04,20.200000762939453,20.350000381469727,20.200000762939453,20.299999237060547,239118.0 +2016-09-05,20.350000381469727,20.549999237060547,20.299999237060547,20.5,283874.0 +2016-09-06,20.5,20.600000381469727,20.399999618530273,20.399999618530273,190187.0 +2016-09-07,20.399999618530273,20.450000762939453,20.299999237060547,20.350000381469727,175710.0 +2016-09-08,20.450000762939453,21.0,20.399999618530273,21.0,408055.0 +2016-09-11,21.0,21.0,21.0,21.0,0.0 +2016-09-12,21.0,21.0,21.0,21.0,0.0 +2016-09-18,20.850000381469727,20.899999618530273,20.75,20.799999237060547,157026.0 +2016-09-19,20.799999237060547,20.899999618530273,20.200000762939453,20.549999237060547,221585.0 +2016-09-20,20.5,20.5,20.25,20.350000381469727,145307.0 +2016-09-21,20.399999618530273,20.450000762939453,20.25,20.450000762939453,113833.0 +2016-09-22,20.399999618530273,20.450000762939453,20.25,20.450000762939453,113833.0 +2016-09-25,20.450000762939453,20.5,20.299999237060547,20.350000381469727,115546.0 +2016-09-26,20.450000762939453,20.549999237060547,20.399999618530273,20.549999237060547,68371.0 +2016-09-27,20.299999237060547,20.299999237060547,19.899999618530273,20.200000762939453,558733.0 +2016-09-28,20.200000762939453,20.200000762939453,19.049999237060547,19.299999237060547,403944.0 +2016-09-29,19.0,19.649999618530273,18.899999618530273,19.649999618530273,458730.0 +2016-10-02,19.200000762939453,19.5,17.799999237060547,18.0,568784.0 +2016-10-03,18.0,18.100000381469727,17.25,17.5,489121.0 +2016-10-04,17.600000381469727,17.75,17.399999618530273,17.700000762939453,330819.0 +2016-10-05,17.600000381469727,17.75,17.5,17.600000381469727,331295.0 +2016-10-06,17.649999618530273,17.899999618530273,17.600000381469727,17.799999237060547,328797.0 +2016-10-09,17.75,17.850000381469727,17.600000381469727,17.649999618530273,150424.0 +2016-10-10,17.649999618530273,17.649999618530273,17.450000762939453,17.549999237060547,269965.0 +2016-10-11,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,157106.0 +2016-10-12,17.450000762939453,17.950000762939453,17.450000762939453,17.899999618530273,135669.0 +2016-10-13,17.799999237060547,17.850000381469727,17.75,17.75,162045.0 +2016-10-16,17.700000762939453,17.700000762939453,17.5,17.549999237060547,96765.0 +2016-10-17,17.5,17.5,16.950000762939453,17.0,206994.0 +2016-10-18,16.5,16.700000762939453,15.699999809265137,15.850000381469727,771119.0 +2016-10-19,15.800000190734863,15.949999809265137,15.550000190734863,15.850000381469727,343015.0 +2016-10-20,16.0,16.200000762939453,15.850000381469727,16.100000381469727,320341.0 +2016-10-23,16.200000762939453,16.850000381469727,16.200000762939453,16.700000762939453,423392.0 +2016-10-24,,,,, +2016-10-25,16.950000762939453,17.100000381469727,16.950000762939453,17.049999237060547,247973.0 +2016-10-26,17.049999237060547,17.049999237060547,16.899999618530273,17.0,125336.0 +2016-10-27,16.950000762939453,17.100000381469727,16.950000762939453,17.0,100496.0 +2016-10-30,16.850000381469727,16.950000762939453,16.799999237060547,16.899999618530273,148862.0 +2016-10-31,16.899999618530273,17.049999237060547,16.799999237060547,16.850000381469727,253137.0 +2016-11-01,16.850000381469727,17.0,16.850000381469727,17.0,56338.0 +2016-11-02,17.0,17.049999237060547,16.899999618530273,17.049999237060547,229152.0 +2016-11-03,17.0,17.100000381469727,17.0,17.100000381469727,752904.0 +2016-11-06,17.0,17.5,17.0,17.450000762939453,486234.0 +2016-11-07,17.299999237060547,17.649999618530273,17.299999237060547,17.549999237060547,462753.0 +2016-11-08,17.649999618530273,18.299999237060547,17.649999618530273,18.0,1000202.0 +2016-11-09,17.850000381469727,18.299999237060547,17.799999237060547,18.299999237060547,563727.0 +2016-11-10,18.350000381469727,18.950000762939453,18.350000381469727,18.75,571214.0 +2016-11-13,18.950000762939453,19.5,18.850000381469727,19.5,370483.0 +2016-11-14,19.5,19.799999237060547,19.100000381469727,19.649999618530273,936288.0 +2016-11-15,19.549999237060547,19.700000762939453,18.799999237060547,19.149999618530273,471299.0 +2016-11-16,19.149999618530273,19.600000381469727,19.100000381469727,19.5,471379.0 +2016-11-17,19.5,19.5,19.350000381469727,19.450000762939453,207651.0 +2016-11-20,19.549999237060547,19.549999237060547,19.049999237060547,19.100000381469727,331892.0 +2016-11-21,19.100000381469727,19.200000762939453,18.950000762939453,19.0,173778.0 +2016-11-22,19.200000762939453,19.350000381469727,19.149999618530273,19.299999237060547,226364.0 +2016-11-23,19.350000381469727,20.049999237060547,19.299999237060547,20.0,620704.0 +2016-11-24,20.049999237060547,20.399999618530273,19.75,20.100000381469727,560575.0 +2016-11-27,19.799999237060547,20.350000381469727,19.799999237060547,20.200000762939453,446578.0 +2016-11-28,20.200000762939453,20.399999618530273,20.149999618530273,20.25,700630.0 +2016-11-29,20.149999618530273,20.350000381469727,20.049999237060547,20.100000381469727,766447.0 +2016-11-30,20.100000381469727,20.899999618530273,20.0,20.149999618530273,1169909.0 +2016-12-01,20.399999618530273,20.75,20.350000381469727,20.549999237060547,1377769.0 +2016-12-04,20.75,21.299999237060547,20.649999618530273,21.100000381469727,765432.0 +2016-12-05,21.149999618530273,21.399999618530273,20.899999618530273,21.200000762939453,357393.0 +2016-12-06,21.399999618530273,21.600000381469727,21.149999618530273,21.549999237060547,638718.0 +2016-12-07,21.5,21.950000762939453,21.5,21.899999618530273,384938.0 +2016-12-08,21.950000762939453,22.75,21.899999618530273,22.549999237060547,964157.0 +2016-12-11,22.600000381469727,23.0,22.600000381469727,22.75,552908.0 +2016-12-12,22.950000762939453,22.950000762939453,22.5,22.5,409701.0 +2016-12-13,22.299999237060547,22.399999618530273,21.850000381469727,22.049999237060547,829588.0 +2016-12-14,22.049999237060547,22.399999618530273,22.0,22.100000381469727,581842.0 +2016-12-15,21.899999618530273,22.399999618530273,21.899999618530273,22.25,385931.0 +2016-12-18,22.200000762939453,22.5,22.200000762939453,22.350000381469727,456371.0 +2016-12-19,22.350000381469727,23.100000381469727,22.200000762939453,22.700000762939453,964626.0 +2016-12-20,22.399999618530273,22.450000762939453,21.950000762939453,22.200000762939453,559912.0 +2016-12-21,22.200000762939453,22.399999618530273,22.100000381469727,22.399999618530273,161240.0 +2016-12-22,22.25,22.5,22.0,22.350000381469727,174308.0 +2016-12-25,22.549999237060547,22.700000762939453,22.399999618530273,22.649999618530273,245589.0 +2016-12-26,,,,, +2016-12-27,22.600000381469727,22.799999237060547,22.5,22.799999237060547,143686.0 +2016-12-28,22.649999618530273,22.899999618530273,22.649999618530273,22.75,240408.0 +2016-12-29,22.700000762939453,22.899999618530273,22.5,22.850000381469727,231075.0 +2017-01-01,22.950000762939453,23.049999237060547,22.850000381469727,23.0,203869.0 +2017-01-02,23.0,23.200000762939453,22.899999618530273,23.149999618530273,390164.0 +2017-01-03,23.149999618530273,23.25,23.0,23.200000762939453,289921.0 +2017-01-04,23.149999618530273,23.200000762939453,23.049999237060547,23.200000762939453,256542.0 +2017-01-05,23.100000381469727,23.149999618530273,23.049999237060547,23.049999237060547,232544.0 +2017-01-08,23.200000762939453,23.200000762939453,22.700000762939453,22.75,213085.0 +2017-01-09,22.700000762939453,22.700000762939453,21.0,21.049999237060547,1017456.0 +2017-01-10,21.149999618530273,21.149999618530273,20.600000381469727,20.649999618530273,569291.0 +2017-01-11,20.5,20.5,19.799999237060547,19.799999237060547,597804.0 +2017-01-12,19.899999618530273,20.100000381469727,19.850000381469727,20.0,173401.0 +2017-01-15,20.5,20.600000381469727,20.049999237060547,20.100000381469727,159120.0 +2017-01-16,20.100000381469727,20.200000762939453,19.700000762939453,19.850000381469727,154144.0 +2017-01-17,19.75,19.799999237060547,19.299999237060547,19.5,210069.0 +2017-01-18,19.549999237060547,19.600000381469727,19.149999618530273,19.149999618530273,196305.0 +2017-01-19,19.100000381469727,19.299999237060547,19.0,19.0,324284.0 +2017-01-22,18.850000381469727,19.299999237060547,18.5,19.149999618530273,433376.0 +2017-01-23,19.350000381469727,19.850000381469727,19.350000381469727,19.850000381469727,283915.0 +2017-01-24,19.899999618530273,20.649999618530273,19.899999618530273,20.450000762939453,375578.0 +2017-01-25,20.649999618530273,20.649999618530273,20.350000381469727,20.5,116309.0 +2017-01-26,20.5,20.5,20.25,20.399999618530273,157273.0 +2017-01-29,20.399999618530273,20.75,20.399999618530273,20.549999237060547,154468.0 +2017-01-30,20.600000381469727,20.649999618530273,20.049999237060547,20.200000762939453,367628.0 +2017-01-31,20.0,20.0,19.799999237060547,19.899999618530273,328997.0 +2017-02-01,19.899999618530273,19.899999618530273,19.75,19.850000381469727,207900.0 +2017-02-02,19.649999618530273,19.850000381469727,19.649999618530273,19.799999237060547,212554.0 +2017-02-05,19.799999237060547,19.799999237060547,19.649999618530273,19.649999618530273,275919.0 +2017-02-06,19.649999618530273,19.649999618530273,19.350000381469727,19.450000762939453,265244.0 +2017-02-07,19.450000762939453,19.549999237060547,19.299999237060547,19.5,161988.0 +2017-02-08,19.549999237060547,19.549999237060547,19.299999237060547,19.399999618530273,113961.0 +2017-02-09,19.399999618530273,19.75,19.399999618530273,19.700000762939453,90190.0 +2017-02-12,19.850000381469727,19.850000381469727,19.549999237060547,19.600000381469727,582786.0 +2017-02-13,19.5,19.600000381469727,19.5,19.600000381469727,159532.0 +2017-02-14,19.600000381469727,19.600000381469727,19.399999618530273,19.600000381469727,179160.0 +2017-02-15,19.600000381469727,19.600000381469727,19.399999618530273,19.549999237060547,113241.0 +2017-02-16,19.549999237060547,19.649999618530273,19.549999237060547,19.649999618530273,127605.0 +2017-02-19,19.700000762939453,19.799999237060547,19.549999237060547,19.600000381469727,163931.0 +2017-02-20,19.549999237060547,19.600000381469727,19.5,19.549999237060547,170513.0 +2017-02-21,19.5,19.5,19.25,19.5,161815.0 +2017-02-22,19.549999237060547,19.600000381469727,19.450000762939453,19.5,144976.0 +2017-02-23,19.549999237060547,19.549999237060547,19.450000762939453,19.5,99790.0 +2017-02-26,19.700000762939453,19.700000762939453,19.549999237060547,19.549999237060547,188276.0 +2017-02-27,19.549999237060547,19.549999237060547,19.399999618530273,19.5,78735.0 +2017-02-28,19.049999237060547,19.350000381469727,19.0,19.200000762939453,364675.0 +2017-03-01,19.149999618530273,19.149999618530273,18.899999618530273,19.0,257491.0 +2017-03-02,19.0,19.100000381469727,18.950000762939453,19.049999237060547,118115.0 +2017-03-05,19.049999237060547,19.049999237060547,18.799999237060547,18.950000762939453,154738.0 +2017-03-06,18.899999618530273,18.899999618530273,18.799999237060547,18.850000381469727,101042.0 +2017-03-07,18.850000381469727,18.850000381469727,18.649999618530273,18.649999618530273,164916.0 +2017-03-08,18.75,18.75,18.5,18.549999237060547,96066.0 +2017-03-09,18.5,18.5,18.25,18.25,119234.0 +2017-03-12,18.149999618530273,18.200000762939453,17.75,17.799999237060547,228545.0 +2017-03-13,17.700000762939453,18.149999618530273,17.700000762939453,17.799999237060547,218337.0 +2017-03-14,18.0,18.0,17.549999237060547,18.0,253982.0 +2017-03-15,18.0,18.0,17.799999237060547,17.950000762939453,137226.0 +2017-03-16,17.899999618530273,18.299999237060547,17.899999618530273,18.299999237060547,211916.0 +2017-03-19,18.5,18.5,18.049999237060547,18.299999237060547,150621.0 +2017-03-20,18.100000381469727,18.350000381469727,18.100000381469727,18.149999618530273,144018.0 +2017-03-21,18.149999618530273,18.200000762939453,18.049999237060547,18.200000762939453,91709.0 +2017-03-22,18.200000762939453,18.200000762939453,18.0,18.100000381469727,115771.0 +2017-03-23,18.149999618530273,18.25,18.149999618530273,18.149999618530273,96624.0 +2017-03-26,18.299999237060547,18.350000381469727,18.25,18.299999237060547,86402.0 +2017-03-27,18.299999237060547,18.350000381469727,18.200000762939453,18.350000381469727,62270.0 +2017-03-28,18.299999237060547,18.399999618530273,18.25,18.299999237060547,36867.0 +2017-03-29,18.299999237060547,18.350000381469727,18.25,18.350000381469727,60243.0 +2017-03-30,18.299999237060547,18.299999237060547,18.200000762939453,18.25,128368.0 +2017-04-02,,,,, +2017-04-03,18.049999237060547,18.149999618530273,18.0,18.0,140708.0 +2017-04-04,,,,, +2017-04-05,17.799999237060547,17.850000381469727,17.75,17.75,429605.0 +2017-04-06,17.75,17.799999237060547,17.450000762939453,17.5,626942.0 +2017-04-09,17.549999237060547,17.649999618530273,17.5,17.5,368562.0 +2017-04-10,17.549999237060547,17.700000762939453,17.549999237060547,17.549999237060547,193734.0 +2017-04-11,17.549999237060547,17.700000762939453,17.5,17.5,338025.0 +2017-04-12,17.700000762939453,17.850000381469727,17.549999237060547,17.850000381469727,909668.0 +2017-04-13,18.0,18.0,17.75,17.899999618530273,143322.0 +2017-04-16,17.850000381469727,17.950000762939453,17.700000762939453,17.850000381469727,311097.0 +2017-04-17,17.850000381469727,18.100000381469727,17.850000381469727,18.0,225055.0 +2017-04-18,17.850000381469727,17.850000381469727,17.549999237060547,17.75,343251.0 +2017-04-19,17.600000381469727,17.799999237060547,17.600000381469727,17.75,136846.0 +2017-04-20,17.75,17.799999237060547,17.649999618530273,17.799999237060547,173267.0 +2017-04-23,17.850000381469727,19.0,17.850000381469727,18.5,596323.0 +2017-04-24,18.5,18.5,18.049999237060547,18.049999237060547,231375.0 +2017-04-25,18.049999237060547,18.149999618530273,17.799999237060547,17.799999237060547,297997.0 +2017-04-26,17.799999237060547,18.0,17.5,17.600000381469727,243687.0 +2017-04-27,17.600000381469727,17.899999618530273,17.600000381469727,17.75,439366.0 +2017-04-30,17.799999237060547,18.0,17.700000762939453,18.0,141573.0 +2017-05-01,18.0,18.049999237060547,17.950000762939453,18.049999237060547,76512.0 +2017-05-02,,,,, +2017-05-03,18.049999237060547,18.049999237060547,17.850000381469727,17.850000381469727,133036.0 +2017-05-04,17.799999237060547,17.950000762939453,17.799999237060547,17.899999618530273,272065.0 +2017-05-07,17.799999237060547,17.799999237060547,17.600000381469727,17.700000762939453,140805.0 +2017-05-08,17.700000762939453,17.75,17.549999237060547,17.75,90274.0 +2017-05-09,,,,, +2017-05-10,17.700000762939453,17.850000381469727,17.700000762939453,17.75,40796.0 +2017-05-11,17.799999237060547,17.799999237060547,17.600000381469727,17.75,97506.0 +2017-05-14,17.649999618530273,17.649999618530273,17.600000381469727,17.600000381469727,33296.0 +2017-05-15,17.649999618530273,17.899999618530273,17.600000381469727,17.899999618530273,102868.0 +2017-05-16,17.799999237060547,18.100000381469727,17.799999237060547,18.0,176038.0 +2017-05-17,18.049999237060547,18.100000381469727,18.0,18.0,104072.0 +2017-05-18,17.899999618530273,18.100000381469727,17.799999237060547,17.850000381469727,134154.0 +2017-05-21,17.899999618530273,18.0,17.850000381469727,17.899999618530273,81480.0 +2017-05-22,17.850000381469727,17.899999618530273,17.799999237060547,17.899999618530273,28332.0 +2017-05-23,17.799999237060547,17.799999237060547,17.649999618530273,17.700000762939453,136268.0 +2017-05-24,17.75,17.799999237060547,17.450000762939453,17.450000762939453,172270.0 +2017-05-25,17.549999237060547,17.549999237060547,17.350000381469727,17.350000381469727,93935.0 +2017-05-28,17.5,17.5,17.100000381469727,17.100000381469727,68396.0 +2017-05-29,17.100000381469727,17.399999618530273,17.100000381469727,17.399999618530273,118922.0 +2017-05-30,17.5,17.700000762939453,17.5,17.649999618530273,104463.0 +2017-05-31,17.549999237060547,17.75,17.549999237060547,17.600000381469727,121586.0 +2017-06-01,17.75,17.850000381469727,17.75,17.799999237060547,58811.0 +2017-06-04,17.65999984741211,17.739999771118164,17.65999984741211,17.700000762939453,21278.0 +2017-06-05,17.65999984741211,17.65999984741211,17.559999465942383,17.600000381469727,32687.0 +2017-06-06,17.600000381469727,17.6200008392334,17.579999923706055,17.6200008392334,22282.0 +2017-06-07,17.639999389648438,17.639999389648438,17.559999465942383,17.6200008392334,17742.0 +2017-06-08,17.559999465942383,17.600000381469727,17.5,17.5,30121.0 +2017-06-11,17.420000076293945,17.5,17.360000610351562,17.399999618530273,56647.0 +2017-06-12,17.399999618530273,17.479999542236328,17.3799991607666,17.399999618530273,26519.0 +2017-06-13,17.360000610351562,17.459999084472656,17.299999237060547,17.440000534057617,58276.0 +2017-06-14,17.399999618530273,17.420000076293945,17.399999618530273,17.420000076293945,26557.0 +2017-06-15,17.360000610351562,17.639999389648438,17.360000610351562,17.639999389648438,120731.0 +2017-06-18,17.700000762939453,17.760000228881836,17.579999923706055,17.719999313354492,59218.0 +2017-06-19,17.700000762939453,17.700000762939453,17.540000915527344,17.700000762939453,112209.0 +2017-06-20,17.700000762939453,17.700000762939453,17.540000915527344,17.540000915527344,163387.0 +2017-06-21,17.739999771118164,17.799999237060547,17.31999969482422,17.700000762939453,908785.0 +2017-06-22,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0 +2017-06-25,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0 +2017-06-26,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0 +2017-06-27,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0 +2017-06-28,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0 +2017-06-29,17.600000381469727,17.700000762939453,17.5,17.65999984741211,230982.0 +2017-07-02,17.700000762939453,17.739999771118164,17.600000381469727,17.68000030517578,80508.0 +2017-07-03,17.719999313354492,17.719999313354492,17.600000381469727,17.65999984741211,84058.0 +2017-07-04,17.6200008392334,17.68000030517578,17.600000381469727,17.6200008392334,44477.0 +2017-07-05,17.6200008392334,17.639999389648438,17.600000381469727,17.6200008392334,99973.0 +2017-07-06,17.700000762939453,18.200000762939453,17.700000762939453,17.899999618530273,673632.0 +2017-07-09,17.719999313354492,17.760000228881836,17.639999389648438,17.65999984741211,171805.0 +2017-07-10,17.639999389648438,17.700000762939453,17.579999923706055,17.600000381469727,115899.0 +2017-07-11,17.540000915527344,17.639999389648438,17.540000915527344,17.600000381469727,217960.0 +2017-07-12,17.579999923706055,17.579999923706055,17.5,17.520000457763672,302994.0 +2017-07-13,17.520000457763672,17.579999923706055,17.479999542236328,17.520000457763672,264237.0 +2017-07-16,17.5,17.520000457763672,17.459999084472656,17.459999084472656,94904.0 +2017-07-17,17.5,17.5,17.399999618530273,17.420000076293945,31611.0 +2017-07-18,17.399999618530273,17.420000076293945,17.299999237060547,17.399999618530273,113709.0 +2017-07-19,17.420000076293945,17.420000076293945,17.100000381469727,17.100000381469727,151142.0 +2017-07-20,17.200000762939453,17.200000762939453,17.15999984741211,17.15999984741211,100916.0 +2017-07-23,17.079999923706055,17.079999923706055,16.760000228881836,16.780000686645508,444904.0 +2017-07-24,16.739999771118164,16.760000228881836,16.600000381469727,16.6200008392334,163594.0 +2017-07-25,16.600000381469727,16.600000381469727,16.280000686645508,16.31999969482422,204447.0 +2017-07-26,16.280000686645508,16.280000686645508,15.979999542236328,16.0,288122.0 +2017-07-27,16.0,16.100000381469727,15.920000076293945,16.100000381469727,297006.0 +2017-07-30,16.040000915527344,16.15999984741211,15.880000114440918,15.899999618530273,173487.0 +2017-07-31,15.880000114440918,15.920000076293945,15.800000190734863,15.819999694824219,68141.0 +2017-08-01,15.819999694824219,15.899999618530273,15.819999694824219,15.899999618530273,126151.0 +2017-08-02,16.0,16.200000762939453,15.859999656677246,16.0,193877.0 +2017-08-03,15.899999618530273,16.0,15.899999618530273,16.0,57656.0 +2017-08-06,15.9399995803833,16.0,15.880000114440918,15.899999618530273,105841.0 +2017-08-07,15.84000015258789,15.899999618530273,15.800000190734863,15.899999618530273,111745.0 +2017-08-08,15.899999618530273,15.899999618530273,15.84000015258789,15.880000114440918,69776.0 +2017-08-09,15.899999618530273,16.139999389648438,15.899999618530273,16.079999923706055,292133.0 +2017-08-10,16.059999465942383,16.139999389648438,16.020000457763672,16.1200008392334,109645.0 +2017-08-13,16.059999465942383,16.200000762939453,16.020000457763672,16.100000381469727,73772.0 +2017-08-14,16.079999923706055,16.100000381469727,16.020000457763672,16.100000381469727,62120.0 +2017-08-15,16.079999923706055,16.139999389648438,16.059999465942383,16.100000381469727,68282.0 +2017-08-16,16.040000915527344,16.100000381469727,16.040000915527344,16.100000381469727,43469.0 +2017-08-17,16.040000915527344,16.299999237060547,16.040000915527344,16.299999237060547,146737.0 +2017-08-20,16.219999313354492,16.520000457763672,16.1200008392334,16.440000534057617,176777.0 +2017-08-21,16.280000686645508,16.440000534057617,16.280000686645508,16.399999618530273,92048.0 +2017-08-22,16.399999618530273,16.399999618530273,16.200000762939453,16.31999969482422,84683.0 +2017-08-23,16.31999969482422,16.34000015258789,16.299999237060547,16.299999237060547,18378.0 +2017-08-24,16.299999237060547,16.3799991607666,16.299999237060547,16.299999237060547,41467.0 +2017-08-27,16.280000686645508,16.299999237060547,16.260000228881836,16.280000686645508,14021.0 +2017-08-28,16.280000686645508,16.5,16.280000686645508,16.5,91581.0 +2017-08-29,16.540000915527344,16.600000381469727,16.520000457763672,16.559999465942383,71099.0 +2017-08-30,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-08-31,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-09-03,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-09-04,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-09-05,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-09-06,16.559999465942383,16.559999465942383,16.559999465942383,16.559999465942383,0.0 +2017-09-07,16.579999923706055,16.579999923706055,16.479999542236328,16.5,90221.0 +2017-09-10,16.5,16.68000030517578,16.5,16.559999465942383,38430.0 +2017-09-11,16.540000915527344,16.540000915527344,16.459999084472656,16.520000457763672,48525.0 +2017-09-12,16.479999542236328,16.579999923706055,16.459999084472656,16.5,44487.0 +2017-09-13,16.540000915527344,16.579999923706055,16.520000457763672,16.559999465942383,31999.0 +2017-09-14,16.540000915527344,16.540000915527344,16.459999084472656,16.540000915527344,67097.0 +2017-09-17,16.520000457763672,16.520000457763672,16.399999618530273,16.399999618530273,85179.0 +2017-09-18,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,72169.0 +2017-09-19,16.3799991607666,16.3799991607666,16.219999313354492,16.260000228881836,311799.0 +2017-09-20,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2017-09-21,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2017-09-24,16.260000228881836,16.260000228881836,16.260000228881836,16.260000228881836,0.0 +2017-09-25,16.399999618530273,16.399999618530273,16.239999771118164,16.299999237060547,87674.0 +2017-09-26,16.31999969482422,16.5,16.31999969482422,16.5,104936.0 +2017-09-27,16.5,16.600000381469727,16.479999542236328,16.579999923706055,125502.0 +2017-09-28,16.520000457763672,16.639999389648438,16.420000076293945,16.540000915527344,100097.0 +2017-10-01,16.260000228881836,16.5,16.260000228881836,16.5,93656.0 +2017-10-02,16.479999542236328,16.5,16.399999618530273,16.420000076293945,29769.0 +2017-10-03,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0 +2017-10-04,16.420000076293945,16.559999465942383,16.399999618530273,16.399999618530273,104787.0 +2017-10-05,16.459999084472656,16.459999084472656,16.360000610351562,16.399999618530273,87536.0 +2017-10-08,16.399999618530273,16.399999618530273,16.079999923706055,16.260000228881836,123412.0 +2017-10-09,16.31999969482422,16.31999969482422,16.280000686645508,16.299999237060547,126114.0 +2017-10-10,16.280000686645508,16.34000015258789,16.280000686645508,16.299999237060547,670520.0 +2017-10-11,16.280000686645508,16.299999237060547,16.200000762939453,16.239999771118164,390647.0 +2017-10-12,16.200000762939453,16.200000762939453,16.079999923706055,16.139999389648438,116655.0 +2017-10-15,16.079999923706055,16.18000030517578,16.079999923706055,16.100000381469727,51506.0 +2017-10-16,16.100000381469727,16.1200008392334,16.040000915527344,16.100000381469727,64217.0 +2017-10-17,16.1200008392334,16.239999771118164,16.059999465942383,16.239999771118164,217920.0 +2017-10-18,16.100000381469727,16.260000228881836,16.100000381469727,16.200000762939453,55605.0 +2017-10-19,16.15999984741211,16.31999969482422,16.15999984741211,16.260000228881836,68702.0 +2017-10-22,16.260000228881836,16.260000228881836,16.18000030517578,16.18000030517578,20647.0 +2017-10-23,16.18000030517578,16.18000030517578,16.020000457763672,16.079999923706055,76662.0 +2017-10-24,16.079999923706055,16.31999969482422,16.059999465942383,16.200000762939453,114083.0 +2017-10-25,16.139999389648438,16.700000762939453,16.139999389648438,16.600000381469727,233530.0 +2017-10-26,16.700000762939453,17.200000762939453,16.600000381469727,16.81999969482422,411186.0 +2017-10-29,16.600000381469727,16.639999389648438,16.540000915527344,16.540000915527344,130636.0 +2017-10-30,16.5,16.520000457763672,16.440000534057617,16.459999084472656,38497.0 +2017-10-31,16.399999618530273,16.420000076293945,16.260000228881836,16.260000228881836,74817.0 +2017-11-01,16.280000686645508,16.399999618530273,16.200000762939453,16.399999618530273,71312.0 +2017-11-02,16.239999771118164,16.780000686645508,16.239999771118164,16.639999389648438,149695.0 +2017-11-05,16.700000762939453,16.940000534057617,16.31999969482422,16.68000030517578,212446.0 +2017-11-06,16.600000381469727,16.639999389648438,16.420000076293945,16.440000534057617,93611.0 +2017-11-07,16.399999618530273,16.540000915527344,15.819999694824219,16.479999542236328,520917.0 +2017-11-08,16.34000015258789,16.540000915527344,16.34000015258789,16.3799991607666,67050.0 +2017-11-09,16.239999771118164,16.459999084472656,16.18000030517578,16.459999084472656,134313.0 +2017-11-12,16.1200008392334,16.219999313354492,16.1200008392334,16.139999389648438,199266.0 +2017-11-13,16.139999389648438,16.299999237060547,16.100000381469727,16.299999237060547,48342.0 +2017-11-14,16.280000686645508,16.280000686645508,16.200000762939453,16.219999313354492,37055.0 +2017-11-15,16.280000686645508,16.280000686645508,16.18000030517578,16.200000762939453,53758.0 +2017-11-16,16.200000762939453,16.200000762939453,16.020000457763672,16.1200008392334,105899.0 +2017-11-19,16.059999465942383,16.059999465942383,16.040000915527344,16.040000915527344,16197.0 +2017-11-20,16.040000915527344,16.059999465942383,16.020000457763672,16.020000457763672,62274.0 +2017-11-21,16.040000915527344,16.040000915527344,15.920000076293945,16.0,244276.0 +2017-11-22,16.059999465942383,16.100000381469727,16.020000457763672,16.020000457763672,35908.0 +2017-11-23,16.100000381469727,16.1200008392334,16.040000915527344,16.100000381469727,77056.0 +2017-11-26,16.100000381469727,16.139999389648438,16.020000457763672,16.040000915527344,147847.0 +2017-11-27,16.100000381469727,16.15999984741211,16.100000381469727,16.100000381469727,101071.0 +2017-11-28,16.100000381469727,16.139999389648438,16.079999923706055,16.100000381469727,49212.0 +2017-11-29,16.059999465942383,16.1200008392334,16.059999465942383,16.1200008392334,53174.0 +2017-11-30,16.1200008392334,16.15999984741211,16.1200008392334,16.1200008392334,39009.0 +2017-12-03,16.139999389648438,16.579999923706055,16.139999389648438,16.5,890639.0 +2017-12-04,16.600000381469727,16.739999771118164,16.420000076293945,16.420000076293945,326674.0 +2017-12-05,16.399999618530273,16.420000076293945,16.100000381469727,16.280000686645508,177018.0 +2017-12-06,16.280000686645508,16.299999237060547,16.100000381469727,16.100000381469727,211343.0 +2017-12-07,16.18000030517578,16.280000686645508,16.1200008392334,16.239999771118164,101223.0 +2017-12-10,16.559999465942383,16.6200008392334,16.200000762939453,16.540000915527344,365619.0 +2017-12-11,16.559999465942383,16.65999984741211,16.399999618530273,16.559999465942383,142852.0 +2017-12-12,16.520000457763672,16.760000228881836,16.5,16.760000228881836,606599.0 +2017-12-13,16.760000228881836,16.799999237060547,16.540000915527344,16.540000915527344,128451.0 +2017-12-14,16.600000381469727,16.719999313354492,16.559999465942383,16.65999984741211,167619.0 +2017-12-17,16.799999237060547,17.100000381469727,16.600000381469727,17.0,683732.0 +2017-12-18,17.059999465942383,18.0,17.040000915527344,17.719999313354492,1739084.0 +2017-12-19,17.81999969482422,17.81999969482422,17.1200008392334,17.5,802008.0 +2017-12-20,17.540000915527344,17.700000762939453,17.31999969482422,17.399999618530273,262824.0 +2017-12-21,17.3799991607666,17.899999618530273,17.34000015258789,17.520000457763672,545524.0 +2017-12-24,17.600000381469727,17.65999984741211,17.5,17.520000457763672,183949.0 +2017-12-25,17.5,17.5,17.219999313354492,17.219999313354492,227759.0 +2017-12-26,17.299999237060547,17.440000534057617,17.299999237060547,17.3799991607666,97969.0 +2017-12-27,17.399999618530273,17.5,17.399999618530273,17.440000534057617,181374.0 +2017-12-28,17.5,17.760000228881836,17.5,17.559999465942383,194430.0 +2017-12-31,17.5,17.940000534057617,17.440000534057617,17.639999389648438,197380.0 +2018-01-01,17.440000534057617,17.579999923706055,17.299999237060547,17.5,100945.0 +2018-01-02,17.5,17.600000381469727,17.399999618530273,17.600000381469727,131982.0 +2018-01-03,17.579999923706055,17.600000381469727,17.399999618530273,17.399999618530273,129900.0 +2018-01-04,17.459999084472656,17.68000030517578,17.440000534057617,17.459999084472656,220401.0 +2018-01-07,17.5,17.540000915527344,17.399999618530273,17.440000534057617,123717.0 +2018-01-08,17.520000457763672,17.719999313354492,17.399999618530273,17.440000534057617,307493.0 +2018-01-09,17.420000076293945,17.420000076293945,17.299999237060547,17.299999237060547,223412.0 +2018-01-10,17.299999237060547,17.399999618530273,17.299999237060547,17.360000610351562,41762.0 +2018-01-11,17.299999237060547,17.34000015258789,17.200000762939453,17.200000762939453,58839.0 +2018-01-14,17.239999771118164,17.31999969482422,17.18000030517578,17.200000762939453,75837.0 +2018-01-15,17.219999313354492,17.399999618530273,17.219999313354492,17.3799991607666,64653.0 +2018-01-16,17.280000686645508,17.399999618530273,17.260000228881836,17.260000228881836,62973.0 +2018-01-17,17.31999969482422,17.399999618530273,17.15999984741211,17.15999984741211,161287.0 +2018-01-18,17.280000686645508,17.3799991607666,17.219999313354492,17.260000228881836,68578.0 +2018-01-21,17.260000228881836,17.299999237060547,17.260000228881836,17.299999237060547,58459.0 +2018-01-22,17.280000686645508,17.280000686645508,17.100000381469727,17.100000381469727,82421.0 +2018-01-23,17.1200008392334,17.139999389648438,17.020000457763672,17.1200008392334,63136.0 +2018-01-24,17.139999389648438,17.139999389648438,16.979999542236328,17.0,97856.0 +2018-01-25,17.299999237060547,17.299999237060547,17.020000457763672,17.040000915527344,58671.0 +2018-01-28,17.020000457763672,17.200000762939453,16.979999542236328,17.200000762939453,76512.0 +2018-01-29,17.100000381469727,17.200000762939453,17.059999465942383,17.100000381469727,40077.0 +2018-01-30,17.100000381469727,17.200000762939453,16.979999542236328,17.0,80134.0 +2018-01-31,17.1200008392334,17.440000534057617,17.100000381469727,17.15999984741211,466567.0 +2018-02-01,17.200000762939453,17.260000228881836,17.100000381469727,17.18000030517578,458044.0 +2018-02-04,17.360000610351562,17.3799991607666,17.200000762939453,17.280000686645508,614127.0 +2018-02-05,17.280000686645508,17.280000686645508,17.100000381469727,17.15999984741211,368087.0 +2018-02-06,16.979999542236328,17.020000457763672,16.899999618530273,16.940000534057617,260082.0 +2018-02-07,17.200000762939453,17.200000762939453,17.0,17.040000915527344,206366.0 +2018-02-08,17.0,17.0,16.639999389648438,16.639999389648438,219986.0 +2018-02-11,16.540000915527344,16.600000381469727,16.200000762939453,16.200000762939453,140628.0 +2018-02-12,16.200000762939453,16.3799991607666,16.18000030517578,16.299999237060547,196219.0 +2018-02-13,16.200000762939453,16.399999618530273,16.0,16.0,328847.0 +2018-02-14,16.15999984741211,16.219999313354492,15.979999542236328,16.200000762939453,538815.0 +2018-02-15,16.280000686645508,16.84000015258789,16.280000686645508,16.84000015258789,485721.0 +2018-02-18,16.940000534057617,17.200000762939453,16.84000015258789,16.84000015258789,247522.0 +2018-02-19,16.899999618530273,16.899999618530273,16.600000381469727,16.739999771118164,79002.0 +2018-02-20,16.540000915527344,16.860000610351562,16.5,16.5,155816.0 +2018-02-21,16.440000534057617,16.600000381469727,16.299999237060547,16.440000534057617,121020.0 +2018-02-22,16.360000610351562,16.579999923706055,16.0,16.579999923706055,109658.0 +2018-02-25,16.31999969482422,16.459999084472656,16.31999969482422,16.31999969482422,48563.0 +2018-02-26,16.420000076293945,16.559999465942383,16.3799991607666,16.420000076293945,108007.0 +2018-02-27,16.5,16.5,16.34000015258789,16.479999542236328,117388.0 +2018-02-28,16.34000015258789,16.420000076293945,16.219999313354492,16.239999771118164,122464.0 +2018-03-01,16.200000762939453,16.31999969482422,16.200000762939453,16.239999771118164,24663.0 +2018-03-04,16.239999771118164,16.260000228881836,16.18000030517578,16.260000228881836,81984.0 +2018-03-05,16.15999984741211,16.15999984741211,16.079999923706055,16.100000381469727,185598.0 +2018-03-06,16.1200008392334,16.280000686645508,16.1200008392334,16.200000762939453,214264.0 +2018-03-07,16.18000030517578,16.18000030517578,16.15999984741211,16.18000030517578,82657.0 +2018-03-08,16.15999984741211,16.200000762939453,16.139999389648438,16.18000030517578,183312.0 +2018-03-11,16.200000762939453,16.299999237060547,16.15999984741211,16.219999313354492,348910.0 +2018-03-12,16.219999313354492,16.399999618530273,16.200000762939453,16.360000610351562,431117.0 +2018-03-13,16.399999618530273,16.420000076293945,16.260000228881836,16.280000686645508,118198.0 +2018-03-14,16.239999771118164,16.299999237060547,16.200000762939453,16.260000228881836,102974.0 +2018-03-15,16.219999313354492,16.360000610351562,16.200000762939453,16.31999969482422,134226.0 +2018-03-18,16.299999237060547,16.299999237060547,16.200000762939453,16.200000762939453,137424.0 +2018-03-19,16.239999771118164,16.31999969482422,16.1200008392334,16.139999389648438,520650.0 +2018-03-20,16.100000381469727,16.280000686645508,16.100000381469727,16.139999389648438,534264.0 +2018-03-21,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-03-22,16.040000915527344,16.079999923706055,15.9399995803833,16.079999923706055,554962.0 +2018-03-25,16.040000915527344,16.059999465942383,15.979999542236328,16.020000457763672,321722.0 +2018-03-26,16.0,16.040000915527344,15.819999694824219,15.899999618530273,352386.0 +2018-03-27,15.9399995803833,16.139999389648438,15.9399995803833,16.079999923706055,221786.0 +2018-03-28,16.040000915527344,16.040000915527344,15.800000190734863,15.979999542236328,180003.0 +2018-03-29,15.9399995803833,16.020000457763672,15.899999618530273,15.920000076293945,121682.0 +2018-04-01,15.899999618530273,16.059999465942383,15.800000190734863,16.0,177927.0 +2018-04-02,15.960000038146973,15.960000038146973,15.899999618530273,15.9399995803833,35450.0 +2018-04-03,15.9399995803833,16.0,15.920000076293945,16.0,91973.0 +2018-04-04,15.979999542236328,15.979999542236328,15.920000076293945,15.979999542236328,323696.0 +2018-04-05,16.0,16.040000915527344,15.920000076293945,15.920000076293945,268287.0 +2018-04-08,15.920000076293945,16.100000381469727,15.920000076293945,15.960000038146973,469053.0 +2018-04-09,16.0,16.280000686645508,16.0,16.1200008392334,317786.0 +2018-04-10,16.040000915527344,16.100000381469727,16.0,16.0,184940.0 +2018-04-11,16.0,16.079999923706055,15.899999618530273,16.0,470364.0 +2018-04-12,16.0,16.020000457763672,15.920000076293945,15.960000038146973,109162.0 +2018-04-15,16.0,16.200000762939453,16.0,16.100000381469727,116724.0 +2018-04-16,16.100000381469727,16.280000686645508,16.040000915527344,16.219999313354492,464238.0 +2018-04-17,16.15999984741211,16.15999984741211,16.0,16.100000381469727,512614.0 +2018-04-18,16.139999389648438,16.6200008392334,16.100000381469727,16.540000915527344,936692.0 +2018-04-19,16.719999313354492,17.15999984741211,16.700000762939453,17.020000457763672,1901287.0 +2018-04-22,17.079999923706055,17.239999771118164,16.940000534057617,17.040000915527344,561853.0 +2018-04-23,17.1200008392334,17.1200008392334,16.860000610351562,17.040000915527344,311846.0 +2018-04-24,17.1200008392334,17.200000762939453,16.719999313354492,17.0,620072.0 +2018-04-25,16.959999084472656,16.959999084472656,16.760000228881836,16.780000686645508,236462.0 +2018-04-26,16.899999618530273,17.239999771118164,16.760000228881836,17.200000762939453,663895.0 +2018-04-29,17.299999237060547,17.299999237060547,17.0,17.1200008392334,296140.0 +2018-04-30,17.139999389648438,17.15999984741211,16.81999969482422,17.079999923706055,398172.0 +2018-05-01,17.0,17.0,16.860000610351562,16.940000534057617,277824.0 +2018-05-02,17.0,17.0,16.81999969482422,16.959999084472656,82723.0 +2018-05-03,16.860000610351562,16.979999542236328,16.799999237060547,16.860000610351562,84316.0 +2018-05-06,16.899999618530273,16.959999084472656,16.81999969482422,16.81999969482422,99129.0 +2018-05-07,16.81999969482422,16.920000076293945,16.799999237060547,16.799999237060547,57127.0 +2018-05-08,16.84000015258789,16.8799991607666,16.5,16.5,170613.0 +2018-05-09,16.5,16.5,16.100000381469727,16.239999771118164,225135.0 +2018-05-10,16.1200008392334,16.5,16.1200008392334,16.459999084472656,57536.0 +2018-05-13,16.5,16.5,16.299999237060547,16.3799991607666,278758.0 +2018-05-14,16.3799991607666,16.579999923706055,16.360000610351562,16.3799991607666,727812.0 +2018-05-15,16.440000534057617,16.600000381469727,16.440000534057617,16.440000534057617,211411.0 +2018-05-16,16.459999084472656,16.5,16.360000610351562,16.399999618530273,106095.0 +2018-05-17,16.34000015258789,16.360000610351562,16.299999237060547,16.299999237060547,73658.0 +2018-05-20,16.219999313354492,16.299999237060547,16.200000762939453,16.299999237060547,40791.0 +2018-05-21,16.200000762939453,16.34000015258789,16.200000762939453,16.219999313354492,33773.0 +2018-05-22,16.299999237060547,16.3799991607666,16.200000762939453,16.34000015258789,43094.0 +2018-05-23,16.299999237060547,16.479999542236328,16.299999237060547,16.420000076293945,57108.0 +2018-05-24,16.479999542236328,16.5,16.299999237060547,16.440000534057617,120854.0 +2018-05-27,16.420000076293945,16.459999084472656,16.299999237060547,16.299999237060547,38862.0 +2018-05-28,16.360000610351562,16.3799991607666,16.280000686645508,16.280000686645508,65863.0 +2018-05-29,16.299999237060547,16.299999237060547,16.260000228881836,16.299999237060547,78347.0 +2018-05-30,16.239999771118164,16.31999969482422,16.239999771118164,16.299999237060547,60439.0 +2018-05-31,16.239999771118164,16.31999969482422,16.200000762939453,16.239999771118164,258175.0 +2018-06-03,16.260000228881836,16.360000610351562,16.260000228881836,16.280000686645508,80865.0 +2018-06-04,16.280000686645508,16.399999618530273,16.219999313354492,16.219999313354492,118324.0 +2018-06-05,16.200000762939453,16.280000686645508,16.18000030517578,16.260000228881836,35574.0 +2018-06-06,16.299999237060547,16.299999237060547,16.15999984741211,16.18000030517578,94635.0 +2018-06-07,16.18000030517578,16.299999237060547,16.100000381469727,16.200000762939453,176899.0 +2018-06-10,16.100000381469727,16.18000030517578,16.0,16.18000030517578,97724.0 +2018-06-11,16.18000030517578,16.18000030517578,16.0,16.079999923706055,231398.0 +2018-06-12,16.020000457763672,16.139999389648438,16.0,16.139999389648438,54399.0 +2018-06-13,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-06-14,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-06-17,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-06-18,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-06-19,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2018-06-20,16.15999984741211,16.200000762939453,16.040000915527344,16.040000915527344,44007.0 +2018-06-21,16.1200008392334,16.15999984741211,16.040000915527344,16.040000915527344,157671.0 +2018-06-24,16.0,16.040000915527344,15.960000038146973,15.979999542236328,746527.0 +2018-06-25,15.979999542236328,16.059999465942383,15.960000038146973,16.059999465942383,502238.0 +2018-06-26,16.0,16.020000457763672,15.979999542236328,16.0,61266.0 +2018-06-27,16.0,16.040000915527344,15.960000038146973,15.979999542236328,120496.0 +2018-06-28,16.0,16.0,15.880000114440918,15.899999618530273,164027.0 +2018-07-01,15.899999618530273,15.899999618530273,15.760000228881836,15.800000190734863,130819.0 +2018-07-02,15.880000114440918,15.880000114440918,15.779999732971191,15.819999694824219,77765.0 +2018-07-03,15.800000190734863,15.859999656677246,15.800000190734863,15.859999656677246,107804.0 +2018-07-04,15.899999618530273,15.979999542236328,15.899999618530273,15.979999542236328,40996.0 +2018-07-05,15.960000038146973,16.0,15.9399995803833,15.9399995803833,49023.0 +2018-07-08,15.979999542236328,16.040000915527344,15.920000076293945,15.920000076293945,57878.0 +2018-07-09,15.979999542236328,16.079999923706055,15.9399995803833,16.059999465942383,186365.0 +2018-07-10,16.059999465942383,16.219999313354492,16.0,16.200000762939453,331613.0 +2018-07-11,16.219999313354492,16.299999237060547,16.200000762939453,16.200000762939453,152195.0 +2018-07-12,16.200000762939453,16.200000762939453,16.1200008392334,16.15999984741211,111086.0 +2018-07-15,16.079999923706055,16.219999313354492,16.079999923706055,16.139999389648438,90782.0 +2018-07-16,16.219999313354492,16.219999313354492,16.15999984741211,16.15999984741211,70978.0 +2018-07-17,16.15999984741211,16.15999984741211,16.059999465942383,16.139999389648438,87465.0 +2018-07-18,16.100000381469727,16.100000381469727,15.960000038146973,16.020000457763672,74785.0 +2018-07-19,15.979999542236328,16.100000381469727,15.960000038146973,16.0,77320.0 +2018-07-22,16.0,16.100000381469727,15.979999542236328,16.040000915527344,132727.0 +2018-07-23,16.0,16.0,15.859999656677246,15.859999656677246,101468.0 +2018-07-24,15.84000015258789,15.84000015258789,15.640000343322754,15.640000343322754,187735.0 +2018-07-25,15.619999885559082,15.680000305175781,15.399999618530273,15.5,227355.0 +2018-07-26,15.5,15.5,15.15999984741211,15.239999771118164,181802.0 +2018-07-29,15.0,15.0,14.279999732971191,14.460000038146973,374227.0 +2018-07-30,14.239999771118164,14.420000076293945,14.220000267028809,14.399999618530273,125103.0 +2018-07-31,14.460000038146973,14.960000038146973,14.460000038146973,14.899999618530273,127384.0 +2018-08-01,14.899999618530273,14.960000038146973,14.760000228881836,14.760000228881836,63032.0 +2018-08-02,14.739999771118164,14.920000076293945,14.600000381469727,14.920000076293945,83389.0 +2018-08-05,15.0,15.0,14.920000076293945,14.920000076293945,38539.0 +2018-08-06,14.899999618530273,14.960000038146973,14.5,14.960000038146973,65666.0 +2018-08-07,14.84000015258789,15.0,14.84000015258789,14.899999618530273,84398.0 +2018-08-08,14.5,14.720000267028809,14.479999542236328,14.479999542236328,164658.0 +2018-08-09,14.460000038146973,14.5,14.399999618530273,14.460000038146973,121399.0 +2018-08-12,14.4399995803833,14.4399995803833,14.020000457763672,14.199999809265137,214736.0 +2018-08-13,14.0600004196167,14.279999732971191,14.0600004196167,14.180000305175781,106759.0 +2018-08-14,14.300000190734863,14.300000190734863,14.220000267028809,14.300000190734863,47027.0 +2018-08-15,14.199999809265137,14.380000114440918,14.199999809265137,14.319999694824219,19221.0 +2018-08-16,14.5,14.5,14.359999656677246,14.380000114440918,34436.0 +2018-08-19,14.5,14.5,14.359999656677246,14.380000114440918,34436.0 +2018-08-20,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2018-08-21,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2018-08-22,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2018-08-23,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2018-08-26,14.420000076293945,14.420000076293945,14.420000076293945,14.5,16006.0 +2018-08-27,14.460000038146973,14.539999961853027,14.420000076293945,14.539999961853027,55716.0 +2018-08-28,14.539999961853027,14.539999961853027,14.5,14.5,58380.0 +2018-08-29,14.539999961853027,14.539999961853027,14.479999542236328,14.479999542236328,58028.0 +2018-08-30,14.279999732971191,14.680000305175781,14.279999732971191,14.680000305175781,49583.0 +2018-09-02,14.600000381469727,14.600000381469727,14.34000015258789,14.34000015258789,31426.0 +2018-09-03,14.399999618530273,14.399999618530273,14.319999694824219,14.380000114440918,61274.0 +2018-09-04,14.399999618530273,14.399999618530273,14.300000190734863,14.300000190734863,54490.0 +2018-09-05,14.300000190734863,14.4399995803833,14.0,14.039999961853027,86347.0 +2018-09-06,14.039999961853027,14.380000114440918,14.0,14.0,356119.0 +2018-09-09,14.0600004196167,14.0600004196167,13.920000076293945,13.9399995803833,132057.0 +2018-09-10,13.899999618530273,14.0,13.880000114440918,13.880000114440918,77082.0 +2018-09-11,14.0600004196167,14.199999809265137,13.760000228881836,13.800000190734863,72576.0 +2018-09-12,13.84000015258789,13.84000015258789,13.5,13.539999961853027,151968.0 +2018-09-13,13.5,13.5600004196167,13.420000076293945,13.420000076293945,61303.0 +2018-09-16,13.5,14.460000038146973,13.5,13.619999885559082,173423.0 +2018-09-17,13.5,13.960000038146973,13.5,13.880000114440918,54848.0 +2018-09-18,13.800000190734863,13.800000190734863,13.699999809265137,13.800000190734863,73189.0 +2018-09-19,13.779999732971191,13.800000190734863,13.699999809265137,13.699999809265137,58705.0 +2018-09-20,13.800000190734863,13.800000190734863,13.539999961853027,13.699999809265137,125853.0 +2018-09-23,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2018-09-24,13.800000190734863,13.800000190734863,13.539999961853027,13.699999809265137,125853.0 +2018-09-25,13.520000457763672,13.800000190734863,13.520000457763672,13.699999809265137,47013.0 +2018-09-26,13.640000343322754,13.65999984741211,13.34000015258789,13.4399995803833,237803.0 +2018-09-27,13.420000076293945,13.579999923706055,13.359999656677246,13.5,317245.0 +2018-09-30,13.5,13.619999885559082,13.4399995803833,13.5,335621.0 +2018-10-01,13.5,13.539999961853027,13.5,13.539999961853027,221699.0 +2018-10-02,13.5,13.5,13.4399995803833,13.460000038146973,94166.0 +2018-10-03,13.460000038146973,13.5,13.399999618530273,13.460000038146973,438010.0 +2018-10-04,13.539999961853027,13.579999923706055,13.5,13.539999961853027,76065.0 +2018-10-07,13.4399995803833,13.539999961853027,13.399999618530273,13.460000038146973,94692.0 +2018-10-08,13.399999618530273,13.5,13.399999618530273,13.479999542236328,79883.0 +2018-10-09,13.520000457763672,13.520000457763672,13.399999618530273,13.420000076293945,308986.0 +2018-10-10,13.4399995803833,13.4399995803833,13.380000114440918,13.4399995803833,79288.0 +2018-10-11,13.380000114440918,13.380000114440918,13.15999984741211,13.199999809265137,322910.0 +2018-10-14,,,,, +2018-10-15,12.600000381469727,13.020000457763672,12.5,12.920000076293945,779017.0 +2018-10-16,12.600000381469727,12.819999694824219,12.479999542236328,12.65999984741211,747189.0 +2018-10-17,12.319999694824219,12.899999618530273,12.319999694824219,12.600000381469727,441157.0 +2018-10-18,12.640000343322754,12.819999694824219,12.640000343322754,12.699999809265137,392287.0 +2018-10-21,12.399999618530273,12.720000267028809,12.279999732971191,12.5,302048.0 +2018-10-22,12.5,12.600000381469727,12.380000114440918,12.460000038146973,271599.0 +2018-10-23,12.479999542236328,12.800000190734863,12.479999542236328,12.699999809265137,331596.0 +2018-10-24,12.800000190734863,13.100000381469727,12.619999885559082,12.899999618530273,357095.0 +2018-10-25,12.899999618530273,13.359999656677246,12.899999618530273,13.100000381469727,319329.0 +2018-10-28,13.100000381469727,13.600000381469727,13.100000381469727,13.520000457763672,210410.0 +2018-10-29,13.579999923706055,13.779999732971191,13.5,13.520000457763672,266082.0 +2018-10-30,13.640000343322754,14.039999961853027,13.640000343322754,14.0,378498.0 +2018-10-31,14.0,14.399999618530273,14.0,14.199999809265137,1022270.0 +2018-11-01,14.239999771118164,14.319999694824219,13.979999542236328,14.0,233116.0 +2018-11-04,14.0,14.180000305175781,13.9399995803833,14.0,107125.0 +2018-11-05,14.020000457763672,14.039999961853027,13.800000190734863,13.859999656677246,179307.0 +2018-11-06,13.859999656677246,14.15999984741211,13.800000190734863,13.899999618530273,253537.0 +2018-11-07,13.800000190734863,14.5,13.800000190734863,14.399999618530273,754538.0 +2018-11-08,14.380000114440918,14.619999885559082,14.15999984741211,14.300000190734863,365013.0 +2018-11-11,14.100000381469727,14.5600004196167,14.100000381469727,14.239999771118164,230349.0 +2018-11-12,14.260000228881836,14.720000267028809,14.260000228881836,14.4399995803833,182040.0 +2018-11-13,14.380000114440918,14.5600004196167,14.34000015258789,14.359999656677246,83994.0 +2018-11-14,14.239999771118164,14.319999694824219,14.199999809265137,14.220000267028809,146224.0 +2018-11-15,14.260000228881836,14.380000114440918,14.180000305175781,14.380000114440918,256044.0 +2018-11-18,14.199999809265137,14.300000190734863,13.760000228881836,13.760000228881836,324214.0 +2018-11-19,13.720000267028809,13.920000076293945,13.699999809265137,13.880000114440918,381344.0 +2018-11-20,13.65999984741211,13.699999809265137,13.579999923706055,13.579999923706055,71838.0 +2018-11-21,13.579999923706055,13.579999923706055,13.34000015258789,13.5,361148.0 +2018-11-22,13.5600004196167,13.619999885559082,13.4399995803833,13.520000457763672,164215.0 +2018-11-25,13.380000114440918,13.5,13.300000190734863,13.460000038146973,129103.0 +2018-11-26,13.399999618530273,13.4399995803833,13.300000190734863,13.399999618530273,161659.0 +2018-11-27,13.399999618530273,13.399999618530273,13.34000015258789,13.359999656677246,70886.0 +2018-11-28,13.380000114440918,13.579999923706055,13.279999732971191,13.300000190734863,396004.0 +2018-11-29,13.300000190734863,13.539999961853027,13.300000190734863,13.539999961853027,232657.0 +2018-12-02,13.539999961853027,13.619999885559082,13.5,13.619999885559082,112492.0 +2018-12-03,13.600000381469727,13.739999771118164,13.600000381469727,13.699999809265137,202807.0 +2018-12-04,13.579999923706055,13.760000228881836,13.579999923706055,13.680000305175781,203254.0 +2018-12-05,13.600000381469727,13.859999656677246,13.5,13.800000190734863,127388.0 +2018-12-06,13.699999809265137,14.100000381469727,13.619999885559082,13.800000190734863,372150.0 +2018-12-09,13.979999542236328,14.0600004196167,13.859999656677246,14.0,217962.0 +2018-12-10,14.100000381469727,14.15999984741211,13.899999618530273,13.920000076293945,285553.0 +2018-12-11,13.9399995803833,14.0,13.899999618530273,13.9399995803833,145889.0 +2018-12-12,14.0,14.0,13.800000190734863,13.880000114440918,245412.0 +2018-12-13,13.899999618530273,13.9399995803833,13.819999694824219,13.859999656677246,281690.0 +2018-12-16,13.859999656677246,13.960000038146973,13.800000190734863,13.800000190734863,134917.0 +2018-12-17,13.800000190734863,13.960000038146973,13.800000190734863,13.859999656677246,122377.0 +2018-12-18,13.859999656677246,13.9399995803833,13.84000015258789,13.9399995803833,102502.0 +2018-12-19,13.9399995803833,13.9399995803833,13.779999732971191,13.800000190734863,135078.0 +2018-12-20,13.800000190734863,13.800000190734863,13.420000076293945,13.579999923706055,232080.0 +2018-12-23,13.420000076293945,13.5,13.239999771118164,13.279999732971191,318623.0 +2018-12-24,13.300000190734863,13.399999618530273,13.279999732971191,13.300000190734863,142992.0 +2018-12-25,13.300000190734863,13.300000190734863,13.0600004196167,13.199999809265137,562915.0 +2018-12-26,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,156436.0 +2018-12-27,13.199999809265137,13.199999809265137,13.0,13.0,343727.0 +2018-12-30,13.020000457763672,13.100000381469727,12.960000038146973,13.0,574354.0 +2018-12-31,13.0,13.0,12.760000228881836,12.760000228881836,409878.0 +2019-01-01,12.800000190734863,12.859999656677246,12.699999809265137,12.800000190734863,180255.0 +2019-01-02,12.800000190734863,12.880000114440918,12.779999732971191,12.800000190734863,198956.0 +2019-01-03,12.800000190734863,12.960000038146973,12.800000190734863,12.9399995803833,110905.0 +2019-01-06,13.0,13.0,12.899999618530273,12.899999618530273,105467.0 +2019-01-07,12.859999656677246,13.0,12.859999656677246,12.979999542236328,270812.0 +2019-01-08,13.0,13.0,12.9399995803833,12.979999542236328,191595.0 +2019-01-09,12.960000038146973,13.100000381469727,12.920000076293945,13.0600004196167,240495.0 +2019-01-10,13.079999923706055,13.100000381469727,12.979999542236328,13.039999961853027,92613.0 +2019-01-13,13.100000381469727,13.199999809265137,13.0,13.0600004196167,309750.0 +2019-01-14,13.0,13.0600004196167,12.960000038146973,13.020000457763672,392382.0 +2019-01-15,13.0,13.279999732971191,12.899999618530273,13.239999771118164,345724.0 +2019-01-16,13.239999771118164,13.600000381469727,13.239999771118164,13.399999618530273,578480.0 +2019-01-17,13.399999618530273,13.65999984741211,13.34000015258789,13.600000381469727,389171.0 +2019-01-20,13.65999984741211,13.880000114440918,13.5,13.760000228881836,368506.0 +2019-01-21,13.899999618530273,13.899999618530273,13.579999923706055,13.699999809265137,457932.0 +2019-01-22,13.699999809265137,13.699999809265137,13.5,13.5,209735.0 +2019-01-23,13.539999961853027,13.600000381469727,13.520000457763672,13.579999923706055,273673.0 +2019-01-24,13.600000381469727,13.779999732971191,13.5600004196167,13.699999809265137,706801.0 +2019-01-27,13.819999694824219,14.279999732971191,13.800000190734863,14.279999732971191,1656601.0 +2019-01-28,14.279999732971191,14.359999656677246,14.140000343322754,14.359999656677246,1391167.0 +2019-01-29,14.300000190734863,14.5,14.180000305175781,14.5,574218.0 +2019-01-30,14.5,14.520000457763672,14.399999618530273,14.460000038146973,329809.0 +2019-01-31,14.399999618530273,14.399999618530273,14.100000381469727,14.15999984741211,773701.0 +2019-02-03,14.279999732971191,14.279999732971191,13.960000038146973,14.039999961853027,441666.0 +2019-02-04,14.0,14.039999961853027,13.960000038146973,13.979999542236328,190168.0 +2019-02-05,14.0,14.479999542236328,14.0,14.380000114440918,1103101.0 +2019-02-06,14.359999656677246,14.600000381469727,14.359999656677246,14.359999656677246,353207.0 +2019-02-07,14.4399995803833,14.619999885559082,14.34000015258789,14.600000381469727,490703.0 +2019-02-10,14.65999984741211,15.260000228881836,14.5,15.0600004196167,1557504.0 +2019-02-11,15.0,15.0600004196167,14.800000190734863,14.800000190734863,935565.0 +2019-02-12,15.0,15.079999923706055,14.880000114440918,15.0,1366979.0 +2019-02-13,15.0,15.020000457763672,14.760000228881836,14.880000114440918,975577.0 +2019-02-14,14.9399995803833,14.960000038146973,14.640000343322754,14.899999618530273,1609829.0 +2019-02-17,14.800000190734863,14.899999618530273,14.640000343322754,14.699999809265137,362909.0 +2019-02-18,14.699999809265137,14.739999771118164,14.4399995803833,14.4399995803833,330877.0 +2019-02-19,14.4399995803833,14.4399995803833,13.960000038146973,13.979999542236328,1743741.0 +2019-02-20,14.0,14.020000457763672,13.84000015258789,14.0,330862.0 +2019-02-21,14.119999885559082,14.199999809265137,14.0,14.140000343322754,496682.0 +2019-02-24,14.300000190734863,14.380000114440918,14.180000305175781,14.239999771118164,316235.0 +2019-02-25,14.239999771118164,14.239999771118164,13.920000076293945,14.020000457763672,524255.0 +2019-02-26,13.960000038146973,14.0600004196167,13.920000076293945,14.0600004196167,171823.0 +2019-02-27,14.079999923706055,14.119999885559082,13.899999618530273,14.119999885559082,132836.0 +2019-02-28,14.079999923706055,14.079999923706055,13.9399995803833,13.979999542236328,162302.0 +2019-03-03,14.0,14.279999732971191,13.960000038146973,14.15999984741211,376257.0 +2019-03-04,14.119999885559082,14.199999809265137,14.0600004196167,14.199999809265137,261579.0 +2019-03-05,14.119999885559082,14.420000076293945,14.119999885559082,14.420000076293945,456391.0 +2019-03-06,14.420000076293945,14.420000076293945,14.300000190734863,14.319999694824219,296163.0 +2019-03-07,14.319999694824219,14.319999694824219,14.15999984741211,14.300000190734863,231059.0 +2019-03-10,14.239999771118164,14.420000076293945,14.199999809265137,14.399999618530273,301780.0 +2019-03-11,14.399999618530273,14.4399995803833,14.319999694824219,14.4399995803833,392818.0 +2019-03-12,14.420000076293945,14.539999961853027,14.359999656677246,14.380000114440918,374299.0 +2019-03-13,14.399999618530273,14.520000457763672,14.380000114440918,14.5,236774.0 +2019-03-14,14.5,14.520000457763672,14.380000114440918,14.5,636470.0 +2019-03-17,14.479999542236328,14.520000457763672,14.380000114440918,14.399999618530273,374921.0 +2019-03-18,14.420000076293945,14.5,14.359999656677246,14.5,205080.0 +2019-03-19,14.5,14.539999961853027,14.4399995803833,14.5,542175.0 +2019-03-20,14.600000381469727,15.079999923706055,14.600000381469727,14.880000114440918,1882354.0 +2019-03-21,14.899999618530273,15.0,14.779999732971191,14.819999694824219,314807.0 +2019-03-24,14.800000190734863,15.0,14.5,15.0,561276.0 +2019-03-25,14.979999542236328,15.479999542236328,14.819999694824219,15.479999542236328,954454.0 +2019-03-26,15.460000038146973,15.699999809265137,15.359999656677246,15.600000381469727,532752.0 +2019-03-27,15.520000457763672,15.699999809265137,15.399999618530273,15.460000038146973,477824.0 +2019-03-28,15.5600004196167,15.5600004196167,15.279999732971191,15.399999618530273,240774.0 +2019-03-31,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0 +2019-04-01,15.420000076293945,15.640000343322754,15.380000114440918,15.460000038146973,464035.0 +2019-04-02,15.4399995803833,15.5600004196167,15.300000190734863,15.5600004196167,268276.0 +2019-04-03,15.539999961853027,15.699999809265137,15.460000038146973,15.699999809265137,400347.0 +2019-04-04,15.699999809265137,15.699999809265137,15.399999618530273,15.399999618530273,480705.0 +2019-04-07,15.399999618530273,15.399999618530273,15.020000457763672,15.119999885559082,752507.0 +2019-04-08,15.039999961853027,15.319999694824219,15.039999961853027,15.319999694824219,545547.0 +2019-04-09,15.300000190734863,15.300000190734863,15.15999984741211,15.199999809265137,371221.0 +2019-04-10,15.300000190734863,15.399999618530273,15.220000267028809,15.380000114440918,156726.0 +2019-04-11,15.420000076293945,15.460000038146973,15.180000305175781,15.220000267028809,287386.0 +2019-04-14,15.220000267028809,15.279999732971191,15.180000305175781,15.260000228881836,198516.0 +2019-04-15,15.239999771118164,15.479999542236328,15.220000267028809,15.460000038146973,289564.0 +2019-04-16,15.359999656677246,15.4399995803833,15.300000190734863,15.359999656677246,258690.0 +2019-04-17,15.239999771118164,15.460000038146973,15.239999771118164,15.399999618530273,412314.0 +2019-04-18,15.319999694824219,15.4399995803833,15.319999694824219,15.4399995803833,101295.0 +2019-04-21,15.479999542236328,15.899999618530273,15.399999618530273,15.84000015258789,1134162.0 +2019-04-22,15.899999618530273,16.100000381469727,15.699999809265137,15.779999732971191,1041892.0 +2019-04-23,15.920000076293945,15.920000076293945,15.640000343322754,15.779999732971191,448927.0 +2019-04-24,15.800000190734863,16.299999237060547,15.800000190734863,16.260000228881836,1162724.0 +2019-04-25,16.260000228881836,16.600000381469727,16.139999389648438,16.18000030517578,1740332.0 +2019-04-28,16.239999771118164,16.31999969482422,16.139999389648438,16.200000762939453,265974.0 +2019-04-29,16.200000762939453,16.540000915527344,16.200000762939453,16.479999542236328,530161.0 +2019-04-30,17.520000457763672,17.760000228881836,17.100000381469727,17.399999618530273,3974759.0 +2019-05-01,17.420000076293945,18.31999969482422,17.420000076293945,18.139999389648438,2376601.0 +2019-05-02,18.139999389648438,18.18000030517578,17.540000915527344,17.559999465942383,2105129.0 +2019-05-05,17.420000076293945,17.5,17.15999984741211,17.219999313354492,933495.0 +2019-05-06,17.079999923706055,17.18000030517578,16.780000686645508,17.0,987730.0 +2019-05-07,17.0,17.200000762939453,16.81999969482422,17.1200008392334,830565.0 +2019-05-08,17.100000381469727,17.18000030517578,16.920000076293945,17.100000381469727,693178.0 +2019-05-09,17.18000030517578,17.280000686645508,16.979999542236328,17.0,304822.0 +2019-05-12,16.940000534057617,17.0,16.719999313354492,16.760000228881836,625062.0 +2019-05-13,16.600000381469727,16.799999237060547,16.5,16.540000915527344,680352.0 +2019-05-14,16.399999618530273,16.719999313354492,15.800000190734863,16.040000915527344,857568.0 +2019-05-15,16.5,16.5,16.040000915527344,16.040000915527344,521358.0 +2019-05-16,16.139999389648438,16.399999618530273,16.100000381469727,16.360000610351562,349834.0 +2019-05-19,16.280000686645508,16.299999237060547,15.699999809265137,15.699999809265137,524098.0 +2019-05-20,15.680000305175781,15.960000038146973,15.359999656677246,15.5,543204.0 +2019-05-21,15.800000190734863,15.859999656677246,15.5,15.640000343322754,349104.0 +2019-05-22,15.699999809265137,15.760000228881836,15.600000381469727,15.720000267028809,234797.0 +2019-05-23,15.65999984741211,15.65999984741211,15.399999618530273,15.420000076293945,319085.0 +2019-05-26,15.5,15.5,15.260000228881836,15.5,282394.0 +2019-05-27,15.5,15.739999771118164,15.380000114440918,15.600000381469727,437664.0 +2019-05-28,15.720000267028809,16.899999618530273,15.680000305175781,16.899999618530273,1506685.0 +2019-05-29,16.700000762939453,16.700000762939453,16.299999237060547,16.700000762939453,338377.0 +2019-05-30,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0 +2019-06-02,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0 +2019-06-03,16.940000534057617,17.15999984741211,16.799999237060547,16.979999542236328,739376.0 +2019-06-04,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2019-06-05,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2019-06-06,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2019-06-09,17.020000457763672,17.260000228881836,17.0,17.139999389648438,373753.0 +2019-06-10,17.100000381469727,17.239999771118164,17.0,17.200000762939453,376198.0 +2019-06-11,17.079999923706055,17.559999465942383,17.0,17.200000762939453,769482.0 +2019-06-12,17.15999984741211,17.15999984741211,17.0,17.139999389648438,274490.0 +2019-06-13,17.040000915527344,17.040000915527344,16.68000030517578,16.81999969482422,281854.0 +2019-06-16,16.979999542236328,17.0,16.799999237060547,17.0,129640.0 +2019-06-17,17.0,17.34000015258789,16.940000534057617,17.34000015258789,200533.0 +2019-06-18,17.280000686645508,17.34000015258789,16.979999542236328,17.200000762939453,419852.0 +2019-06-19,17.200000762939453,17.700000762939453,17.200000762939453,17.520000457763672,794533.0 +2019-06-20,17.600000381469727,17.739999771118164,17.299999237060547,17.68000030517578,1066410.0 +2019-06-23,17.399999618530273,17.540000915527344,17.200000762939453,17.200000762939453,490630.0 +2019-06-24,17.1200008392334,17.299999237060547,16.799999237060547,17.0,434491.0 +2019-06-25,16.979999542236328,17.059999465942383,16.899999618530273,17.040000915527344,212714.0 +2019-06-26,17.079999923706055,17.200000762939453,17.0,17.020000457763672,359031.0 +2019-06-27,17.079999923706055,17.3799991607666,17.0,17.299999237060547,433379.0 +2019-06-30,17.399999618530273,17.479999542236328,17.360000610351562,17.399999618530273,362696.0 +2019-07-01,17.360000610351562,17.68000030517578,17.360000610351562,17.6200008392334,323178.0 +2019-07-02,17.6200008392334,17.6200008392334,17.399999618530273,17.6200008392334,407755.0 +2019-07-03,17.5,17.979999542236328,17.5,17.860000610351562,585383.0 +2019-07-04,17.899999618530273,18.0,17.799999237060547,17.860000610351562,467188.0 +2019-07-07,17.8799991607666,18.1200008392334,17.84000015258789,18.040000915527344,743935.0 +2019-07-08,18.040000915527344,18.5,18.0,18.399999618530273,994726.0 +2019-07-09,18.420000076293945,18.600000381469727,18.299999237060547,18.3799991607666,402748.0 +2019-07-10,18.399999618530273,18.479999542236328,18.139999389648438,18.260000228881836,573492.0 +2019-07-11,18.040000915527344,18.18000030517578,17.940000534057617,18.040000915527344,830016.0 +2019-07-14,18.040000915527344,18.1200008392334,17.979999542236328,18.0,498693.0 +2019-07-15,18.0,18.059999465942383,17.959999084472656,18.040000915527344,282374.0 +2019-07-16,18.040000915527344,18.360000610351562,17.959999084472656,18.299999237060547,1004851.0 +2019-07-17,18.280000686645508,18.459999084472656,18.15999984741211,18.219999313354492,255683.0 +2019-07-18,18.219999313354492,18.360000610351562,18.059999465942383,18.100000381469727,405363.0 +2019-07-21,18.0,18.0,17.600000381469727,17.799999237060547,730857.0 +2019-07-22,17.959999084472656,18.040000915527344,17.780000686645508,17.959999084472656,264600.0 +2019-07-23,18.0,18.059999465942383,17.84000015258789,18.0,192824.0 +2019-07-24,18.0,18.299999237060547,17.979999542236328,18.299999237060547,587218.0 +2019-07-25,18.239999771118164,18.3799991607666,18.139999389648438,18.18000030517578,437852.0 +2019-07-28,18.139999389648438,18.360000610351562,18.0,18.34000015258789,322843.0 +2019-07-29,18.360000610351562,18.360000610351562,18.100000381469727,18.200000762939453,348591.0 +2019-07-30,18.5,19.420000076293945,18.399999618530273,19.0,2635591.0 +2019-07-31,19.0,19.360000610351562,18.899999618530273,19.15999984741211,522473.0 +2019-08-01,19.15999984741211,19.420000076293945,18.81999969482422,19.239999771118164,916074.0 +2019-08-04,19.239999771118164,19.440000534057617,19.15999984741211,19.399999618530273,669871.0 +2019-08-05,19.31999969482422,19.84000015258789,19.100000381469727,19.540000915527344,780349.0 +2019-08-06,19.420000076293945,19.65999984741211,19.399999618530273,19.5,524294.0 +2019-08-07,19.479999542236328,19.579999923706055,19.299999237060547,19.399999618530273,310929.0 +2019-08-08,19.299999237060547,19.5,19.219999313354492,19.5,554330.0 +2019-08-11,19.5,19.5,19.5,19.5,0.0 +2019-08-12,19.5,19.5,19.5,19.5,0.0 +2019-08-13,19.5,19.5,19.5,19.5,0.0 +2019-08-14,19.5,19.5,19.5,19.5,0.0 +2019-08-15,19.5,19.5,19.5,19.5,0.0 +2019-08-18,19.360000610351562,19.5,19.200000762939453,19.3799991607666,370484.0 +2019-08-19,19.399999618530273,19.739999771118164,19.399999618530273,19.559999465942383,412290.0 +2019-08-20,19.68000030517578,19.68000030517578,19.420000076293945,19.459999084472656,231329.0 +2019-08-21,19.559999465942383,19.559999465942383,19.280000686645508,19.399999618530273,227575.0 +2019-08-22,19.299999237060547,19.399999618530273,19.200000762939453,19.399999618530273,133178.0 +2019-08-25,19.399999618530273,19.399999618530273,19.040000915527344,19.100000381469727,155684.0 +2019-08-26,19.15999984741211,19.579999923706055,18.899999618530273,19.579999923706055,483903.0 +2019-08-27,19.5,19.979999542236328,19.3799991607666,19.979999542236328,1488648.0 +2019-08-28,19.600000381469727,20.780000686645508,19.600000381469727,20.479999542236328,1185121.0 +2019-08-29,20.399999618530273,21.6200008392334,20.399999618530273,21.399999618530273,1465784.0 +2019-09-01,21.299999237060547,21.799999237060547,21.200000762939453,21.5,920506.0 +2019-09-02,21.399999618530273,21.600000381469727,21.260000228881836,21.299999237060547,697390.0 +2019-09-03,21.31999969482422,21.5,21.139999389648438,21.260000228881836,554772.0 +2019-09-04,21.219999313354492,21.3799991607666,20.799999237060547,20.959999084472656,849908.0 +2019-09-05,20.959999084472656,21.3799991607666,20.959999084472656,21.260000228881836,505452.0 +2019-09-08,21.399999618530273,21.399999618530273,21.1200008392334,21.200000762939453,358057.0 +2019-09-09,21.200000762939453,21.200000762939453,20.979999542236328,21.0,180047.0 +2019-09-10,21.0,21.0,20.280000686645508,20.280000686645508,412949.0 +2019-09-11,20.200000762939453,20.200000762939453,19.440000534057617,19.780000686645508,1797192.0 +2019-09-12,19.6200008392334,19.979999542236328,19.6200008392334,19.799999237060547,307961.0 +2019-09-15,19.100000381469727,19.860000610351562,19.100000381469727,19.860000610351562,364109.0 +2019-09-16,19.799999237060547,20.280000686645508,19.799999237060547,20.059999465942383,778931.0 +2019-09-17,19.940000534057617,20.5,19.940000534057617,19.979999542236328,1311695.0 +2019-09-18,20.18000030517578,20.18000030517578,19.979999542236328,20.040000915527344,492171.0 +2019-09-19,20.079999923706055,20.440000534057617,19.940000534057617,20.440000534057617,2535391.0 +2019-09-22,20.200000762939453,20.959999084472656,20.200000762939453,20.920000076293945,426293.0 +2019-09-24,20.799999237060547,21.5,20.780000686645508,21.479999542236328,681842.0 +2019-09-25,21.579999923706055,22.0,21.559999465942383,21.84000015258789,752101.0 +2019-09-26,21.84000015258789,22.3799991607666,21.84000015258789,22.139999389648438,949266.0 +2019-09-29,22.15999984741211,22.479999542236328,22.1200008392334,22.420000076293945,536179.0 +2019-09-30,22.540000915527344,23.65999984741211,22.5,23.200000762939453,822365.0 +2019-10-01,23.200000762939453,23.399999618530273,23.0,23.040000915527344,646375.0 +2019-10-02,23.020000457763672,23.040000915527344,22.700000762939453,22.780000686645508,410084.0 +2019-10-03,22.600000381469727,22.600000381469727,21.940000534057617,22.18000030517578,989388.0 +2019-10-06,22.200000762939453,22.479999542236328,22.200000762939453,22.260000228881836,628859.0 +2019-10-07,22.18000030517578,22.18000030517578,21.860000610351562,21.860000610351562,346590.0 +2019-10-08,21.799999237060547,21.799999237060547,21.059999465942383,21.239999771118164,685475.0 +2019-10-09,21.200000762939453,21.219999313354492,20.700000762939453,20.84000015258789,421776.0 +2019-10-10,20.81999969482422,20.81999969482422,20.18000030517578,20.600000381469727,453641.0 +2019-10-13,20.799999237060547,21.399999618530273,20.520000457763672,21.200000762939453,608851.0 +2019-10-14,21.219999313354492,21.700000762939453,20.979999542236328,21.0,797881.0 +2019-10-15,21.0,21.0,20.31999969482422,20.420000076293945,451469.0 +2019-10-16,20.899999618530273,21.360000610351562,20.639999389648438,20.719999313354492,542219.0 +2019-10-17,20.920000076293945,21.15999984741211,20.700000762939453,21.100000381469727,317478.0 +2019-10-20,21.219999313354492,21.65999984741211,21.18000030517578,21.200000762939453,732686.0 +2019-10-21,21.34000015258789,21.34000015258789,21.0,21.200000762939453,278687.0 +2019-10-22,21.15999984741211,21.200000762939453,21.0,21.200000762939453,210672.0 +2019-10-23,21.239999771118164,21.540000915527344,21.200000762939453,21.31999969482422,423004.0 +2019-10-24,21.3799991607666,21.440000534057617,21.280000686645508,21.420000076293945,166293.0 +2019-10-27,21.399999618530273,21.559999465942383,21.34000015258789,21.540000915527344,202485.0 +2019-10-28,21.540000915527344,21.899999618530273,21.540000915527344,21.739999771118164,451401.0 +2019-10-29,21.600000381469727,21.6200008392334,21.0,21.299999237060547,1842990.0 +2019-10-30,21.280000686645508,21.5,21.200000762939453,21.440000534057617,224874.0 +2019-10-31,21.360000610351562,21.440000534057617,21.15999984741211,21.260000228881836,300453.0 +2019-11-03,21.020000457763672,21.020000457763672,20.299999237060547,20.559999465942383,516406.0 +2019-11-04,20.31999969482422,20.68000030517578,20.31999969482422,20.600000381469727,189870.0 +2019-11-05,20.639999389648438,21.139999389648438,20.639999389648438,20.739999771118164,352130.0 +2019-11-06,20.799999237060547,20.979999542236328,20.600000381469727,20.600000381469727,196679.0 +2019-11-07,20.479999542236328,20.84000015258789,20.479999542236328,20.700000762939453,235799.0 +2019-11-10,20.860000610351562,21.100000381469727,20.799999237060547,21.0,281339.0 +2019-11-11,21.0,21.200000762939453,20.5,20.940000534057617,403361.0 +2019-11-12,20.799999237060547,21.459999084472656,20.799999237060547,21.239999771118164,362914.0 +2019-11-13,21.219999313354492,21.34000015258789,21.15999984741211,21.280000686645508,255027.0 +2019-11-14,21.139999389648438,21.34000015258789,21.139999389648438,21.299999237060547,199344.0 +2019-11-17,21.260000228881836,21.260000228881836,21.100000381469727,21.139999389648438,86701.0 +2019-11-18,21.200000762939453,21.360000610351562,21.200000762939453,21.360000610351562,206609.0 +2019-11-19,21.3799991607666,22.899999618530273,21.3799991607666,22.299999237060547,827573.0 +2019-11-20,22.299999237060547,22.520000457763672,22.18000030517578,22.299999237060547,338982.0 +2019-11-21,22.239999771118164,22.399999618530273,22.020000457763672,22.260000228881836,132990.0 +2019-11-24,22.0,22.200000762939453,22.0,22.040000915527344,99614.0 +2019-11-25,22.040000915527344,22.079999923706055,21.959999084472656,22.079999923706055,102639.0 +2019-11-26,22.040000915527344,22.219999313354492,21.84000015258789,21.84000015258789,228836.0 +2019-11-27,21.860000610351562,22.059999465942383,21.719999313354492,21.899999618530273,259501.0 +2019-11-28,21.899999618530273,22.200000762939453,21.5,22.18000030517578,185788.0 +2019-12-01,22.18000030517578,22.299999237060547,22.020000457763672,22.18000030517578,233538.0 +2019-12-02,22.260000228881836,22.260000228881836,22.079999923706055,22.200000762939453,78912.0 +2019-12-03,22.200000762939453,22.600000381469727,22.200000762939453,22.399999618530273,431516.0 +2019-12-04,22.399999618530273,22.899999618530273,22.299999237060547,22.899999618530273,240136.0 +2019-12-05,22.940000534057617,25.0,22.940000534057617,24.0,1450570.0 +2019-12-08,24.020000457763672,25.75,24.020000457763672,25.549999237060547,1209980.0 +2019-12-09,25.549999237060547,26.0,25.100000381469727,25.200000762939453,1026597.0 +2019-12-10,25.0,25.700000762939453,24.719999313354492,25.299999237060547,643917.0 +2019-12-11,25.350000381469727,26.200000762939453,25.25,25.700000762939453,650517.0 +2019-12-12,25.75,25.950000762939453,25.399999618530273,25.399999618530273,266690.0 +2019-12-15,25.350000381469727,25.700000762939453,25.100000381469727,25.399999618530273,473796.0 +2019-12-16,25.149999618530273,25.700000762939453,25.0,25.549999237060547,547803.0 +2019-12-17,25.600000381469727,26.0,25.399999618530273,25.5,386353.0 +2019-12-18,25.5,25.899999618530273,25.5,25.75,279533.0 +2019-12-19,25.700000762939453,25.700000762939453,25.399999618530273,25.549999237060547,308163.0 +2019-12-22,25.5,25.5,25.350000381469727,25.450000762939453,298947.0 +2019-12-23,25.450000762939453,25.5,25.149999618530273,25.350000381469727,285916.0 +2019-12-24,25.350000381469727,25.350000381469727,24.81999969482422,25.0,669518.0 +2019-12-25,25.0,25.0,24.84000015258789,25.0,246749.0 +2019-12-26,25.0,25.25,24.899999618530273,25.149999618530273,157984.0 +2019-12-29,25.200000762939453,25.600000381469727,25.149999618530273,25.399999618530273,433462.0 +2019-12-30,25.299999237060547,25.649999618530273,25.25,25.350000381469727,278983.0 +2019-12-31,25.350000381469727,26.0,25.25,25.899999618530273,883707.0 +2020-01-01,25.700000762939453,26.649999618530273,25.700000762939453,26.600000381469727,776379.0 +2020-01-02,26.600000381469727,26.850000381469727,26.25,26.450000762939453,870112.0 +2020-01-05,26.25,26.299999237060547,25.700000762939453,26.0,660508.0 +2020-01-06,25.799999237060547,26.200000762939453,25.0,26.100000381469727,495695.0 +2020-01-07,26.100000381469727,26.299999237060547,25.799999237060547,26.100000381469727,656340.0 +2020-01-08,25.700000762939453,26.25,25.299999237060547,26.149999618530273,392596.0 +2020-01-09,26.25,27.799999237060547,26.25,27.299999237060547,1007818.0 +2020-01-12,27.5,27.850000381469727,27.299999237060547,27.600000381469727,694961.0 +2020-01-13,27.600000381469727,28.350000381469727,27.600000381469727,28.299999237060547,596869.0 +2020-01-14,28.399999618530273,29.600000381469727,28.399999618530273,29.0,738770.0 +2020-01-15,29.100000381469727,30.0,29.100000381469727,29.600000381469727,1070878.0 +2020-01-16,29.5,29.850000381469727,29.100000381469727,29.200000762939453,812837.0 +2020-01-19,29.5,29.5,28.649999618530273,29.0,407217.0 +2020-01-20,29.149999618530273,29.149999618530273,28.5,28.700000762939453,313170.0 +2020-01-21,28.600000381469727,29.200000762939453,28.600000381469727,28.75,529137.0 +2020-01-22,28.799999237060547,29.149999618530273,28.5,28.700000762939453,422556.0 +2020-01-23,28.600000381469727,29.350000381469727,28.600000381469727,29.299999237060547,634403.0 +2020-01-26,29.5,29.700000762939453,29.149999618530273,29.5,451410.0 +2020-01-27,29.5,29.549999237060547,28.850000381469727,29.299999237060547,469036.0 +2020-01-28,29.149999618530273,29.200000762939453,28.200000762939453,28.200000762939453,765386.0 +2020-01-29,28.200000762939453,28.5,28.100000381469727,28.5,546073.0 +2020-01-30,28.200000762939453,28.399999618530273,28.149999618530273,28.200000762939453,326878.0 +2020-02-02,28.0,29.100000381469727,27.799999237060547,28.950000762939453,1034466.0 +2020-02-03,28.899999618530273,29.200000762939453,28.5,28.649999618530273,332020.0 +2020-02-04,28.799999237060547,29.0,28.450000762939453,28.5,350007.0 +2020-02-05,28.600000381469727,28.850000381469727,28.0,28.0,640702.0 +2020-02-06,28.25,28.399999618530273,27.299999237060547,27.549999237060547,530169.0 +2020-02-09,27.200000762939453,27.299999237060547,26.450000762939453,26.649999618530273,641510.0 +2020-02-10,26.799999237060547,27.399999618530273,26.600000381469727,26.899999618530273,605610.0 +2020-02-11,27.5,27.700000762939453,26.899999618530273,27.0,876864.0 +2020-02-12,27.0,27.399999618530273,26.75,26.850000381469727,819528.0 +2020-02-13,27.0,27.200000762939453,26.200000762939453,26.5,272955.0 +2020-02-16,26.5,26.5,26.5,26.5,0.0 +2020-02-17,26.25,26.600000381469727,26.200000762939453,26.25,345322.0 +2020-02-18,26.200000762939453,26.799999237060547,26.200000762939453,26.399999618530273,251473.0 +2020-02-19,26.399999618530273,26.75,26.399999618530273,26.600000381469727,300804.0 +2020-02-20,26.450000762939453,26.950000762939453,26.25,26.25,578653.0 +2020-02-23,26.350000381469727,26.399999618530273,25.899999618530273,25.899999618530273,497173.0 +2020-02-24,25.899999618530273,26.0,24.979999542236328,25.399999618530273,500622.0 +2020-02-25,25.049999237060547,25.5,24.899999618530273,25.399999618530273,388007.0 +2020-02-26,25.200000762939453,25.200000762939453,24.600000381469727,24.899999618530273,595464.0 +2020-02-27,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2020-03-01,23.299999237060547,23.299999237060547,22.100000381469727,22.459999084472656,569111.0 +2020-03-02,22.459999084472656,23.399999618530273,21.899999618530273,22.15999984741211,803594.0 +2020-03-03,22.399999618530273,23.059999465942383,22.399999618530273,22.799999237060547,1228109.0 +2020-03-04,22.719999313354492,23.420000076293945,22.540000915527344,23.0,1622667.0 +2020-03-05,23.31999969482422,23.440000534057617,22.799999237060547,22.979999542236328,864947.0 +2020-03-08,21.5,21.700000762939453,20.700000762939453,20.700000762939453,1043537.0 +2020-03-09,18.639999389648438,20.0,18.639999389648438,19.079999923706055,773220.0 +2020-03-10,20.0,20.65999984741211,19.399999618530273,19.959999084472656,1939236.0 +2020-03-11,20.040000915527344,20.040000915527344,18.200000762939453,18.600000381469727,1531967.0 +2020-03-12,17.799999237060547,18.299999237060547,17.0,18.0,918675.0 +2020-03-15,18.100000381469727,18.100000381469727,17.399999618530273,17.399999618530273,859399.0 +2020-03-16,17.260000228881836,17.299999237060547,16.5,16.5,683820.0 +2020-03-17,17.420000076293945,17.420000076293945,15.899999618530273,16.940000534057617,548765.0 +2020-03-18,16.559999465942383,17.260000228881836,16.559999465942383,17.0,415205.0 +2020-03-19,16.799999237060547,17.299999237060547,16.68000030517578,17.100000381469727,1405264.0 +2020-03-22,16.8799991607666,17.079999923706055,16.299999237060547,16.5,704116.0 +2020-03-23,16.520000457763672,16.520000457763672,15.399999618530273,15.640000343322754,1126157.0 +2020-03-24,15.760000228881836,16.299999237060547,15.760000228881836,16.139999389648438,1028387.0 +2020-03-25,16.5,17.18000030517578,15.9399995803833,16.0,1648418.0 +2020-03-26,16.100000381469727,17.299999237060547,16.100000381469727,17.219999313354492,672522.0 +2020-03-29,17.139999389648438,18.059999465942383,16.799999237060547,17.920000076293945,1635073.0 +2020-03-30,18.020000457763672,18.31999969482422,17.700000762939453,17.700000762939453,1086306.0 +2020-03-31,17.979999542236328,18.15999984741211,17.920000076293945,18.100000381469727,743344.0 +2020-04-01,18.0,18.920000076293945,18.0,18.540000915527344,1136944.0 +2020-04-02,18.860000610351562,19.739999771118164,18.719999313354492,19.68000030517578,1107212.0 +2020-04-05,19.979999542236328,20.3799991607666,19.940000534057617,20.299999237060547,1421660.0 +2020-04-06,20.5,20.600000381469727,20.260000228881836,20.299999237060547,727403.0 +2020-04-07,19.559999465942383,19.799999237060547,19.520000457763672,19.719999313354492,1121317.0 +2020-04-08,19.780000686645508,19.799999237060547,19.5,19.579999923706055,490243.0 +2020-04-09,19.780000686645508,20.479999542236328,19.760000228881836,20.020000457763672,1161790.0 +2020-04-12,20.020000457763672,20.299999237060547,19.5,19.600000381469727,505713.0 +2020-04-13,19.6200008392334,19.799999237060547,19.0,19.0,436171.0 +2020-04-14,19.200000762939453,19.219999313354492,18.600000381469727,18.920000076293945,1071450.0 +2020-04-15,18.940000534057617,18.979999542236328,18.5,18.520000457763672,685467.0 +2020-04-16,18.5,18.5,17.719999313354492,17.84000015258789,1038328.0 +2020-04-19,18.0,18.139999389648438,17.899999618530273,18.139999389648438,447965.0 +2020-04-20,18.079999923706055,18.079999923706055,17.719999313354492,17.81999969482422,520498.0 +2020-04-21,17.600000381469727,17.600000381469727,17.239999771118164,17.399999618530273,836253.0 +2020-04-22,18.0,18.299999237060547,17.719999313354492,18.020000457763672,2031073.0 +2020-04-23,18.3799991607666,18.399999618530273,17.959999084472656,18.0,1527656.0 +2020-04-26,18.6200008392334,19.219999313354492,18.3799991607666,19.219999313354492,1483607.0 +2020-04-27,19.399999618530273,20.100000381469727,19.239999771118164,19.81999969482422,1290953.0 +2020-04-28,19.81999969482422,20.100000381469727,19.700000762939453,20.0,803242.0 +2020-04-29,20.299999237060547,20.459999084472656,20.18000030517578,20.280000686645508,1259140.0 +2020-04-30,20.5,20.899999618530273,20.5,20.899999618530273,1224636.0 +2020-05-03,19.100000381469727,19.700000762939453,18.81999969482422,18.81999969482422,1152377.0 +2020-05-04,17.34000015258789,18.1200008392334,17.219999313354492,17.760000228881836,2809173.0 +2020-05-05,18.200000762939453,18.420000076293945,18.200000762939453,18.299999237060547,1115346.0 +2020-05-06,18.799999237060547,18.799999237060547,18.239999771118164,18.239999771118164,629549.0 +2020-05-07,18.020000457763672,19.0,17.899999618530273,18.959999084472656,1417819.0 +2020-05-10,19.200000762939453,19.3799991607666,18.639999389648438,18.799999237060547,477375.0 +2020-05-11,17.299999237060547,18.040000915527344,17.299999237060547,17.920000076293945,963142.0 +2020-05-12,18.0,18.18000030517578,17.940000534057617,18.020000457763672,750398.0 +2020-05-13,18.360000610351562,18.360000610351562,17.920000076293945,17.920000076293945,643144.0 +2020-05-14,18.0,18.020000457763672,17.760000228881836,17.780000686645508,340581.0 +2020-05-17,18.0,18.100000381469727,17.799999237060547,17.959999084472656,579450.0 +2020-05-18,18.0,18.200000762939453,17.979999542236328,17.979999542236328,995836.0 +2020-05-19,18.100000381469727,18.299999237060547,18.040000915527344,18.219999313354492,990748.0 +2020-05-20,18.239999771118164,18.239999771118164,18.040000915527344,18.200000762939453,561504.0 +2020-05-21,18.280000686645508,18.459999084472656,18.139999389648438,18.459999084472656,529258.0 +2020-05-31,19.0,19.3799991607666,18.799999237060547,19.31999969482422,1109482.0 +2020-06-01,19.299999237060547,19.299999237060547,19.040000915527344,19.15999984741211,1293205.0 +2020-06-02,19.200000762939453,19.3799991607666,19.1200008392334,19.1200008392334,700531.0 +2020-06-03,19.139999389648438,19.139999389648438,18.81999969482422,18.860000610351562,548196.0 +2020-06-04,18.799999237060547,18.920000076293945,18.540000915527344,18.899999618530273,323613.0 +2020-06-07,19.18000030517578,19.18000030517578,18.940000534057617,19.100000381469727,703779.0 +2020-06-08,19.1200008392334,19.31999969482422,19.059999465942383,19.18000030517578,859497.0 +2020-06-09,19.18000030517578,19.299999237060547,19.1200008392334,19.280000686645508,809358.0 +2020-06-10,19.260000228881836,19.559999465942383,19.260000228881836,19.559999465942383,1100927.0 +2020-06-11,19.559999465942383,19.760000228881836,19.520000457763672,19.559999465942383,1339918.0 +2020-06-14,19.399999618530273,19.600000381469727,19.299999237060547,19.299999237060547,714991.0 +2020-06-15,19.200000762939453,19.719999313354492,19.079999923706055,19.399999618530273,997202.0 +2020-06-16,19.520000457763672,20.15999984741211,19.520000457763672,20.079999923706055,2032107.0 +2020-06-17,20.200000762939453,20.299999237060547,19.700000762939453,19.799999237060547,1257250.0 +2020-06-18,19.700000762939453,20.0,19.600000381469727,19.979999542236328,927765.0 +2020-06-21,20.100000381469727,20.459999084472656,19.959999084472656,20.0,934146.0 +2020-06-22,20.0,20.18000030517578,19.81999969482422,19.940000534057617,639721.0 +2020-06-23,19.899999618530273,20.18000030517578,19.860000610351562,20.100000381469727,427836.0 +2020-06-24,20.059999465942383,20.579999923706055,20.059999465942383,20.420000076293945,760694.0 +2020-06-25,20.3799991607666,20.579999923706055,20.299999237060547,20.31999969482422,902747.0 +2020-06-28,20.399999618530273,21.0,20.31999969482422,20.959999084472656,1240771.0 +2020-06-29,21.100000381469727,22.84000015258789,20.959999084472656,22.399999618530273,3067582.0 +2020-06-30,22.459999084472656,23.100000381469727,21.479999542236328,21.700000762939453,3233229.0 +2020-07-01,21.520000457763672,21.940000534057617,21.459999084472656,21.65999984741211,881584.0 +2020-07-02,21.700000762939453,21.920000076293945,21.65999984741211,21.780000686645508,614211.0 +2020-07-05,21.860000610351562,22.520000457763672,21.860000610351562,22.520000457763672,969340.0 +2020-07-06,22.68000030517578,23.68000030517578,22.68000030517578,22.8799991607666,2117180.0 +2020-07-07,23.040000915527344,23.200000762939453,22.899999618530273,23.15999984741211,748912.0 +2020-07-08,23.059999465942383,23.18000030517578,22.799999237060547,23.18000030517578,453093.0 +2020-07-09,23.18000030517578,23.399999618530273,23.0,23.1200008392334,1067611.0 +2020-07-12,23.1200008392334,23.200000762939453,22.899999618530273,23.040000915527344,433663.0 +2020-07-13,23.020000457763672,23.399999618530273,22.860000610351562,23.219999313354492,873629.0 +2020-07-14,23.0,23.15999984741211,22.700000762939453,22.8799991607666,683731.0 +2020-07-15,22.920000076293945,23.31999969482422,22.920000076293945,23.260000228881836,735407.0 +2020-07-16,23.280000686645508,23.5,23.15999984741211,23.34000015258789,686647.0 +2020-07-19,23.299999237060547,23.440000534057617,23.200000762939453,23.399999618530273,390362.0 +2020-07-20,23.299999237060547,23.399999618530273,22.1200008392334,23.0,996751.0 +2020-07-21,23.100000381469727,23.399999618530273,22.860000610351562,23.200000762939453,510485.0 +2020-07-22,23.280000686645508,23.280000686645508,23.059999465942383,23.1200008392334,353740.0 +2020-07-23,23.18000030517578,23.3799991607666,23.059999465942383,23.360000610351562,304439.0 +2020-07-26,23.399999618530273,23.860000610351562,23.299999237060547,23.760000228881836,1903392.0 +2020-07-27,23.8799991607666,23.959999084472656,23.280000686645508,23.31999969482422,1188905.0 +2020-07-28,23.34000015258789,23.799999237060547,23.219999313354492,23.639999389648438,1021688.0 +2020-08-05,23.639999389648438,23.940000534057617,23.5,23.8799991607666,584849.0 +2020-08-06,23.8799991607666,24.15999984741211,23.81999969482422,24.139999389648438,530233.0 +2020-08-09,24.15999984741211,24.260000228881836,24.079999923706055,24.200000762939453,534522.0 +2020-08-10,24.200000762939453,24.219999313354492,23.959999084472656,23.979999542236328,426911.0 +2020-08-11,24.0,24.299999237060547,23.799999237060547,24.100000381469727,807543.0 +2020-08-12,24.280000686645508,24.280000686645508,24.100000381469727,24.15999984741211,431463.0 +2020-08-13,24.15999984741211,24.15999984741211,24.15999984741211,24.15999984741211,0.0 +2020-08-16,24.219999313354492,24.34000015258789,23.780000686645508,23.860000610351562,927945.0 +2020-08-17,23.81999969482422,23.860000610351562,23.299999237060547,23.540000915527344,932798.0 +2020-08-18,23.559999465942383,23.719999313354492,23.299999237060547,23.68000030517578,223723.0 +2020-08-19,23.719999313354492,24.239999771118164,23.68000030517578,24.239999771118164,881599.0 +2020-08-20,24.239999771118164,24.440000534057617,24.18000030517578,24.260000228881836,524718.0 +2020-08-23,24.239999771118164,24.700000762939453,24.219999313354492,24.600000381469727,620382.0 +2020-08-24,24.700000762939453,25.350000381469727,24.700000762939453,25.149999618530273,994286.0 +2020-08-25,25.25,25.549999237060547,24.979999542236328,25.100000381469727,634841.0 +2020-08-26,24.799999237060547,25.100000381469727,24.700000762939453,24.860000610351562,346263.0 +2020-08-27,24.979999542236328,25.0,24.440000534057617,24.5,749997.0 +2020-08-30,24.479999542236328,24.700000762939453,24.3799991607666,24.579999923706055,729439.0 +2020-08-31,24.559999465942383,24.799999237060547,24.459999084472656,24.579999923706055,712991.0 +2020-09-01,24.6200008392334,24.65999984741211,24.360000610351562,24.399999618530273,518559.0 +2020-09-02,24.399999618530273,24.540000915527344,24.200000762939453,24.540000915527344,346740.0 +2020-09-03,24.579999923706055,24.600000381469727,24.3799991607666,24.399999618530273,580634.0 +2020-09-06,24.200000762939453,24.559999465942383,24.200000762939453,24.299999237060547,345049.0 +2020-09-07,24.299999237060547,24.5,24.200000762939453,24.399999618530273,414068.0 +2020-09-08,24.420000076293945,25.049999237060547,24.420000076293945,24.639999389648438,1565059.0 +2020-09-09,24.5,24.520000457763672,24.3799991607666,24.399999618530273,884271.0 +2020-09-10,24.5,24.719999313354492,24.440000534057617,24.479999542236328,1123330.0 +2020-09-13,24.5,24.600000381469727,24.3799991607666,24.5,727772.0 +2020-09-14,24.5,24.84000015258789,24.34000015258789,24.700000762939453,1135767.0 +2020-09-15,24.700000762939453,24.81999969482422,24.600000381469727,24.719999313354492,848712.0 +2020-09-16,24.84000015258789,25.399999618530273,24.799999237060547,24.899999618530273,1613515.0 +2020-09-17,24.920000076293945,25.0,24.799999237060547,24.81999969482422,519718.0 +2020-09-20,24.899999618530273,25.149999618530273,24.700000762939453,24.959999084472656,846104.0 +2020-09-21,25.0,25.149999618530273,24.719999313354492,24.719999313354492,776048.0 +2020-09-22,24.540000915527344,24.920000076293945,24.520000457763672,24.6200008392334,516615.0 +2020-09-24,24.600000381469727,25.5,24.600000381469727,25.399999618530273,1274786.0 +2020-09-27,25.700000762939453,26.850000381469727,25.700000762939453,26.450000762939453,2182710.0 +2020-09-28,26.5,27.200000762939453,26.0,26.399999618530273,1452732.0 +2020-09-29,26.5,26.600000381469727,25.649999618530273,26.25,697724.0 +2020-09-30,26.0,26.350000381469727,25.799999237060547,26.0,545519.0 +2020-10-01,26.100000381469727,26.200000762939453,25.649999618530273,26.0,865086.0 +2020-10-04,25.899999618530273,27.0,25.899999618530273,26.0,1089005.0 +2020-10-05,26.149999618530273,26.350000381469727,25.5,26.350000381469727,494777.0 +2020-10-06,26.5,27.200000762939453,26.399999618530273,27.200000762939453,1159238.0 +2020-10-07,27.100000381469727,27.899999618530273,27.0,27.549999237060547,1308206.0 +2020-10-08,27.75,27.899999618530273,27.399999618530273,27.399999618530273,327229.0 +2020-10-11,27.399999618530273,27.649999618530273,27.25,27.649999618530273,474436.0 +2020-10-12,27.549999237060547,27.850000381469727,27.350000381469727,27.549999237060547,401572.0 +2020-10-13,27.700000762939453,28.0,27.649999618530273,27.799999237060547,855829.0 +2020-10-14,27.799999237060547,27.850000381469727,27.600000381469727,27.75,399539.0 +2020-10-15,27.799999237060547,28.149999618530273,27.700000762939453,28.100000381469727,1005947.0 +2020-10-18,28.200000762939453,28.450000762939453,28.0,28.100000381469727,525008.0 +2020-10-19,28.100000381469727,28.100000381469727,27.5,27.899999618530273,697226.0 +2020-10-20,28.200000762939453,28.200000762939453,27.700000762939453,27.899999618530273,1764511.0 +2020-10-21,28.0,28.100000381469727,27.75,27.799999237060547,419660.0 +2020-10-22,27.600000381469727,27.649999618530273,26.950000762939453,26.950000762939453,662368.0 +2020-10-25,26.950000762939453,27.0,25.299999237060547,25.299999237060547,815433.0 +2020-10-26,25.299999237060547,26.25,25.299999237060547,26.25,797467.0 +2020-10-27,26.100000381469727,26.450000762939453,25.75,26.25,502883.0 +2020-10-28,26.25,26.25,25.450000762939453,25.899999618530273,310830.0 +2020-10-29,25.0,25.350000381469727,24.799999237060547,25.0,882840.0 +2020-11-01,24.84000015258789,24.899999618530273,24.559999465942383,24.780000686645508,374811.0 +2020-11-02,24.780000686645508,25.799999237060547,24.760000228881836,25.799999237060547,555353.0 +2020-11-03,25.950000762939453,26.100000381469727,25.75,25.799999237060547,373500.0 +2020-11-04,25.799999237060547,26.899999618530273,25.799999237060547,26.399999618530273,380525.0 +2020-11-05,26.350000381469727,26.350000381469727,25.649999618530273,25.899999618530273,177786.0 +2020-11-08,25.600000381469727,26.399999618530273,25.600000381469727,26.350000381469727,519340.0 +2020-11-09,26.5,26.950000762939453,26.5,26.799999237060547,500928.0 +2020-11-10,27.049999237060547,27.5,26.450000762939453,27.049999237060547,922529.0 +2020-11-11,27.100000381469727,27.350000381469727,26.899999618530273,27.0,302035.0 +2020-11-12,26.899999618530273,27.100000381469727,26.700000762939453,26.75,247972.0 +2020-11-15,26.799999237060547,27.100000381469727,26.700000762939453,27.049999237060547,402876.0 +2020-11-16,27.0,27.5,26.75,27.149999618530273,775846.0 +2020-11-17,27.049999237060547,28.0,26.899999618530273,28.0,1431712.0 +2020-11-18,28.0,28.149999618530273,27.700000762939453,27.899999618530273,545222.0 +2020-11-19,27.75,28.299999237060547,27.75,27.850000381469727,702629.0 +2020-11-22,27.850000381469727,28.100000381469727,27.700000762939453,28.100000381469727,581075.0 +2020-11-23,28.100000381469727,28.700000762939453,28.0,28.649999618530273,808207.0 +2020-11-24,28.799999237060547,28.899999618530273,28.350000381469727,28.399999618530273,3035613.0 +2020-11-25,28.700000762939453,28.700000762939453,28.299999237060547,28.399999618530273,562234.0 +2020-11-26,28.299999237060547,28.850000381469727,28.049999237060547,28.299999237060547,786438.0 +2020-11-29,28.399999618530273,28.600000381469727,28.100000381469727,28.200000762939453,527633.0 +2020-11-30,28.149999618530273,28.399999618530273,28.0,28.399999618530273,564072.0 +2020-12-01,28.350000381469727,28.350000381469727,28.049999237060547,28.350000381469727,352391.0 +2020-12-02,28.100000381469727,28.399999618530273,28.0,28.149999618530273,432196.0 +2020-12-03,28.149999618530273,28.450000762939453,28.049999237060547,28.200000762939453,782570.0 +2020-12-06,28.200000762939453,28.700000762939453,27.75,27.75,946579.0 +2020-12-07,27.75,28.549999237060547,27.5,28.549999237060547,822691.0 +2020-12-08,28.299999237060547,28.649999618530273,28.149999618530273,28.450000762939453,497578.0 +2020-12-09,28.100000381469727,28.299999237060547,27.950000762939453,28.0,831621.0 +2020-12-10,28.0,28.350000381469727,27.899999618530273,28.299999237060547,494986.0 +2020-12-13,28.350000381469727,28.399999618530273,28.100000381469727,28.25,342995.0 +2020-12-14,28.149999618530273,28.200000762939453,28.0,28.200000762939453,334305.0 +2020-12-15,28.200000762939453,28.399999618530273,28.049999237060547,28.299999237060547,458016.0 +2020-12-16,28.299999237060547,28.600000381469727,28.200000762939453,28.600000381469727,606077.0 +2020-12-17,28.549999237060547,28.799999237060547,28.299999237060547,28.700000762939453,572765.0 +2020-12-20,28.700000762939453,28.700000762939453,28.399999618530273,28.399999618530273,547360.0 +2020-12-21,28.0,28.100000381469727,27.5,27.850000381469727,798831.0 +2020-12-22,28.0,28.299999237060547,28.0,28.25,386564.0 +2020-12-23,28.200000762939453,28.25,28.100000381469727,28.200000762939453,623773.0 +2020-12-24,28.200000762939453,28.299999237060547,28.0,28.100000381469727,570096.0 +2020-12-27,28.100000381469727,28.600000381469727,28.100000381469727,28.549999237060547,516048.0 +2020-12-28,28.549999237060547,29.25,28.549999237060547,28.950000762939453,1169726.0 +2020-12-29,29.25,29.850000381469727,29.200000762939453,29.75,1318130.0 +2020-12-30,29.799999237060547,30.200000762939453,29.399999618530273,29.399999618530273,1338864.0 +2020-12-31,29.399999618530273,30.100000381469727,29.399999618530273,29.549999237060547,539488.0 +2021-01-03,29.549999237060547,29.549999237060547,28.399999618530273,28.450000762939453,737777.0 +2021-01-04,28.549999237060547,28.950000762939453,28.450000762939453,28.950000762939453,569540.0 +2021-01-05,28.899999618530273,29.100000381469727,28.5,28.700000762939453,458151.0 +2021-01-06,28.899999618530273,29.100000381469727,28.799999237060547,28.899999618530273,231439.0 +2021-01-07,28.649999618530273,28.950000762939453,28.649999618530273,28.850000381469727,274544.0 +2021-01-10,29.0,29.200000762939453,28.850000381469727,28.899999618530273,624163.0 +2021-01-11,28.950000762939453,29.549999237060547,28.850000381469727,29.5,689273.0 +2021-01-12,29.5,29.600000381469727,29.299999237060547,29.450000762939453,461462.0 +2021-01-13,29.299999237060547,29.799999237060547,29.299999237060547,29.399999618530273,307077.0 +2021-01-14,29.399999618530273,29.450000762939453,29.100000381469727,29.450000762939453,356056.0 +2021-01-17,29.350000381469727,30.700000762939453,29.350000381469727,30.399999618530273,1288618.0 +2021-01-18,30.549999237060547,31.0,29.850000381469727,30.149999618530273,814155.0 +2021-01-19,30.100000381469727,30.450000762939453,29.950000762939453,30.049999237060547,238945.0 +2021-01-20,30.049999237060547,30.100000381469727,29.899999618530273,30.049999237060547,171480.0 +2021-01-21,30.049999237060547,30.299999237060547,29.799999237060547,29.950000762939453,297291.0 +2021-01-24,30.0,30.0,29.600000381469727,29.649999618530273,225066.0 +2021-01-25,29.75,30.100000381469727,29.75,29.850000381469727,333055.0 +2021-01-26,29.950000762939453,29.950000762939453,29.5,29.5,279107.0 +2021-01-27,29.450000762939453,30.200000762939453,29.450000762939453,30.200000762939453,704438.0 +2021-01-28,30.0,31.200000762939453,29.899999618530273,30.899999618530273,1767242.0 +2021-01-31,30.899999618530273,32.900001525878906,30.899999618530273,32.29999923706055,2109004.0 +2021-02-01,32.75,33.650001525878906,31.700000762939453,31.899999618530273,1441161.0 +2021-02-02,32.150001525878906,32.45000076293945,30.899999618530273,30.899999618530273,899976.0 +2021-02-03,30.75,30.899999618530273,29.799999237060547,30.25,994404.0 +2021-02-04,30.0,30.600000381469727,29.5,30.600000381469727,678484.0 +2021-02-07,30.600000381469727,31.049999237060547,30.5,30.799999237060547,423532.0 +2021-02-08,30.399999618530273,31.200000762939453,30.399999618530273,30.799999237060547,648155.0 +2021-02-09,30.850000381469727,30.899999618530273,30.049999237060547,30.200000762939453,1300536.0 +2021-02-10,31.0,31.049999237060547,30.299999237060547,30.350000381469727,1282544.0 +2021-02-11,30.350000381469727,30.549999237060547,29.799999237060547,29.799999237060547,920873.0 +2021-02-14,29.799999237060547,30.149999618530273,29.600000381469727,29.850000381469727,718404.0 +2021-02-15,29.950000762939453,30.049999237060547,29.700000762939453,29.950000762939453,483059.0 +2021-02-16,30.0,30.850000381469727,29.75,30.799999237060547,1028247.0 +2021-02-17,30.799999237060547,31.399999618530273,30.600000381469727,31.399999618530273,1647776.0 +2021-02-18,31.450000762939453,31.75,31.149999618530273,31.299999237060547,966191.0 +2021-02-21,31.299999237060547,31.350000381469727,30.850000381469727,31.200000762939453,628603.0 +2021-02-22,31.0,31.100000381469727,30.799999237060547,31.0,594956.0 +2021-02-23,30.75,31.25,30.75,30.950000762939453,328288.0 +2021-02-24,30.899999618530273,31.0,30.0,30.600000381469727,587685.0 +2021-02-25,30.399999618530273,30.700000762939453,30.200000762939453,30.299999237060547,657701.0 +2021-02-28,30.200000762939453,31.149999618530273,29.799999237060547,31.149999618530273,1632051.0 +2021-03-01,31.200000762939453,33.79999923706055,31.200000762939453,33.70000076293945,3238674.0 +2021-03-02,33.54999923706055,34.150001525878906,33.29999923706055,33.79999923706055,1149069.0 +2021-03-03,33.400001525878906,34.099998474121094,33.29999923706055,33.79999923706055,3283257.0 +2021-03-04,33.79999923706055,34.0,33.599998474121094,33.900001525878906,651695.0 +2021-03-07,34.0,34.0,33.79999923706055,34.0,1011786.0 +2021-03-08,34.0,34.0,33.79999923706055,33.79999923706055,508736.0 +2021-03-09,33.75,33.79999923706055,32.900001525878906,33.349998474121094,1086088.0 +2021-03-10,33.5,33.5,32.75,33.150001525878906,925135.0 +2021-03-11,32.849998474121094,33.25,32.79999923706055,33.25,748645.0 +2021-03-14,33.400001525878906,33.5,33.20000076293945,33.45000076293945,942600.0 +2021-03-15,33.45000076293945,33.5,33.099998474121094,33.5,2557979.0 +2021-03-16,33.400001525878906,34.900001525878906,33.400001525878906,34.0,3293142.0 +2021-03-17,34.0,34.400001525878906,33.54999923706055,34.0,1004067.0 +2021-03-18,34.099998474121094,34.20000076293945,33.400001525878906,33.400001525878906,1750592.0 +2021-03-21,33.400001525878906,33.54999923706055,32.75,33.20000076293945,612549.0 +2021-03-22,33.099998474121094,33.45000076293945,32.599998474121094,33.45000076293945,376148.0 +2021-03-23,33.5,33.5,32.849998474121094,33.0,337370.0 +2021-03-24,32.5,33.04999923706055,32.5,32.599998474121094,497934.0 +2021-03-25,32.599998474121094,32.650001525878906,32.099998474121094,32.099998474121094,539132.0 +2021-03-28,32.20000076293945,32.54999923706055,30.799999237060547,32.099998474121094,425721.0 +2021-03-29,32.0,32.45000076293945,31.5,32.45000076293945,505246.0 +2021-03-30,32.5,32.5,32.0,32.400001525878906,406663.0 +2021-03-31,32.599998474121094,33.150001525878906,32.29999923706055,33.150001525878906,563898.0 +2021-04-01,33.0,33.5,32.79999923706055,32.900001525878906,432794.0 +2021-04-04,32.900001525878906,33.349998474121094,32.70000076293945,32.900001525878906,678032.0 +2021-04-05,32.95000076293945,33.099998474121094,32.75,33.099998474121094,393709.0 +2021-04-06,33.099998474121094,33.099998474121094,32.54999923706055,32.70000076293945,410246.0 +2021-04-07,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0 +2021-04-08,32.400001525878906,32.5,31.899999618530273,32.0,398624.0 +2021-04-11,32.0,32.0,32.0,32.0,0.0 +2021-04-12,32.29999923706055,32.29999923706055,32.099998474121094,32.150001525878906,188581.0 +2021-04-13,32.25,32.349998474121094,31.950000762939453,31.950000762939453,189154.0 +2021-04-14,32.0,32.20000076293945,31.75,32.150001525878906,223864.0 +2021-04-15,31.950000762939453,32.400001525878906,31.950000762939453,32.150001525878906,186695.0 +2021-04-18,32.20000076293945,32.900001525878906,32.20000076293945,32.849998474121094,390834.0 +2021-04-19,32.900001525878906,34.099998474121094,32.75,33.650001525878906,1453704.0 +2021-04-20,33.25,33.25,32.25,32.29999923706055,1591343.0 +2021-04-21,32.25,32.79999923706055,32.25,32.75,364462.0 +2021-04-22,32.900001525878906,33.0,32.650001525878906,32.900001525878906,294054.0 +2021-04-25,33.0,33.0,32.70000076293945,32.75,196342.0 +2021-04-26,32.75,32.900001525878906,32.54999923706055,32.599998474121094,312969.0 +2021-04-27,32.5,32.599998474121094,32.29999923706055,32.45000076293945,401033.0 +2021-04-28,32.650001525878906,33.400001525878906,32.400001525878906,33.25,1018543.0 +2021-04-29,33.29999923706055,33.400001525878906,32.75,33.25,558109.0 +2021-05-02,33.25,33.29999923706055,32.900001525878906,33.20000076293945,227487.0 +2021-05-03,33.29999923706055,33.29999923706055,32.95000076293945,33.0,203849.0 +2021-05-04,33.0,33.0,32.349998474121094,32.400001525878906,704078.0 +2021-05-05,32.400001525878906,32.70000076293945,32.400001525878906,32.54999923706055,125070.0 +2021-05-06,32.45000076293945,32.70000076293945,32.29999923706055,32.54999923706055,232618.0 +2021-05-09,32.54999923706055,32.650001525878906,32.29999923706055,32.349998474121094,217931.0 +2021-05-10,32.849998474121094,33.0,32.54999923706055,32.70000076293945,505223.0 +2021-05-17,32.650001525878906,33.099998474121094,32.650001525878906,32.900001525878906,318533.0 +2021-05-18,33.0,33.25,32.849998474121094,33.150001525878906,610518.0 +2021-05-19,33.25,33.29999923706055,33.0,33.0,300395.0 +2021-05-20,33.150001525878906,33.29999923706055,33.0,33.04999923706055,336293.0 +2021-05-23,33.0,33.349998474121094,32.900001525878906,33.25,419186.0 +2021-05-24,33.25,34.349998474121094,33.150001525878906,33.900001525878906,1299087.0 +2021-05-25,34.0,34.5,33.900001525878906,34.5,782583.0 +2021-05-26,34.54999923706055,34.79999923706055,34.150001525878906,34.400001525878906,502981.0 +2021-05-27,34.400001525878906,34.45000076293945,34.099998474121094,34.20000076293945,268995.0 +2021-05-30,34.099998474121094,34.400001525878906,34.099998474121094,34.29999923706055,181272.0 +2021-05-31,34.29999923706055,34.29999923706055,34.0,34.20000076293945,405495.0 +2021-06-01,34.25,34.400001525878906,33.849998474121094,33.849998474121094,587848.0 +2021-06-02,33.849998474121094,34.099998474121094,33.849998474121094,34.099998474121094,208602.0 +2021-06-03,34.099998474121094,34.25,34.0,34.150001525878906,229672.0 +2021-06-06,34.04999923706055,34.150001525878906,33.79999923706055,33.900001525878906,313540.0 +2021-06-07,33.79999923706055,34.04999923706055,33.54999923706055,33.95000076293945,363307.0 +2021-06-08,34.0,34.04999923706055,33.04999923706055,34.0,931349.0 +2021-06-09,34.0,35.29999923706055,34.0,35.20000076293945,1910955.0 +2021-06-10,35.29999923706055,35.650001525878906,34.900001525878906,35.04999923706055,773884.0 +2021-06-13,35.349998474121094,35.349998474121094,34.75,34.900001525878906,446597.0 +2021-06-14,34.95000076293945,34.95000076293945,34.5,34.70000076293945,205576.0 +2021-06-15,34.650001525878906,34.70000076293945,34.0,34.400001525878906,470071.0 +2021-06-16,34.400001525878906,34.5,34.04999923706055,34.20000076293945,206279.0 +2021-06-17,34.20000076293945,34.29999923706055,34.04999923706055,34.04999923706055,184605.0 +2021-06-20,33.900001525878906,34.25,33.900001525878906,34.20000076293945,239339.0 +2021-06-21,34.20000076293945,34.25,33.900001525878906,34.20000076293945,124498.0 +2021-06-22,34.29999923706055,34.29999923706055,33.95000076293945,33.95000076293945,221757.0 +2021-06-23,33.95000076293945,34.099998474121094,33.75,34.04999923706055,339972.0 +2021-06-24,34.04999923706055,34.150001525878906,33.849998474121094,34.099998474121094,147846.0 +2021-06-27,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0 +2021-06-28,35.29999923706055,35.349998474121094,34.599998474121094,34.900001525878906,423253.0 +2021-06-29,34.79999923706055,34.900001525878906,34.29999923706055,34.400001525878906,330224.0 +2021-06-30,34.45000076293945,34.599998474121094,34.099998474121094,34.29999923706055,535907.0 +2021-07-01,34.400001525878906,34.400001525878906,34.20000076293945,34.349998474121094,356066.0 +2021-07-04,34.349998474121094,34.5,34.25,34.349998474121094,473730.0 +2021-07-05,34.349998474121094,34.400001525878906,33.650001525878906,33.95000076293945,939835.0 +2021-07-06,33.849998474121094,34.099998474121094,33.70000076293945,34.04999923706055,183360.0 +2021-07-07,34.04999923706055,34.150001525878906,33.849998474121094,33.95000076293945,447975.0 +2021-07-08,34.0,34.0,33.75,33.849998474121094,281883.0 +2021-07-11,33.79999923706055,33.849998474121094,33.45000076293945,33.650001525878906,290498.0 +2021-07-12,33.599998474121094,33.79999923706055,33.150001525878906,33.5,379226.0 +2021-07-13,33.45000076293945,33.599998474121094,33.25,33.45000076293945,263461.0 +2021-07-14,33.45000076293945,33.54999923706055,33.29999923706055,33.400001525878906,117665.0 +2021-07-15,33.349998474121094,33.70000076293945,33.349998474121094,33.349998474121094,306958.0 +2021-07-25,33.349998474121094,33.5,33.20000076293945,33.400001525878906,239765.0 +2021-07-26,33.75,33.75,33.29999923706055,33.349998474121094,165262.0 +2021-07-27,33.29999923706055,33.54999923706055,33.29999923706055,33.54999923706055,62790.0 +2021-07-28,33.5,33.70000076293945,33.400001525878906,33.70000076293945,210708.0 +2021-07-29,33.70000076293945,34.04999923706055,33.5,33.849998474121094,386014.0 +2021-08-01,34.099998474121094,34.150001525878906,33.79999923706055,33.849998474121094,295096.0 +2021-08-02,33.849998474121094,33.900001525878906,33.650001525878906,33.900001525878906,422746.0 +2021-08-03,33.79999923706055,33.79999923706055,33.45000076293945,33.5,389336.0 +2021-08-04,33.5,33.54999923706055,33.25,33.400001525878906,205075.0 +2021-08-05,33.29999923706055,33.400001525878906,33.150001525878906,33.349998474121094,179950.0 +2021-08-08,33.29999923706055,33.349998474121094,33.20000076293945,33.29999923706055,265138.0 +2021-08-09,33.20000076293945,33.20000076293945,32.400001525878906,32.54999923706055,427440.0 +2021-08-10,32.5,33.0,32.45000076293945,33.0,268039.0 +2021-08-11,33.0,33.099998474121094,32.650001525878906,32.79999923706055,200092.0 +2021-08-12,32.79999923706055,32.900001525878906,32.349998474121094,32.650001525878906,196370.0 +2021-08-15,32.75,32.79999923706055,32.599998474121094,32.70000076293945,93664.0 +2021-08-16,32.70000076293945,32.79999923706055,32.5,32.5,174342.0 +2021-08-17,32.400001525878906,32.79999923706055,32.29999923706055,32.79999923706055,140198.0 +2021-08-18,32.70000076293945,32.70000076293945,32.349998474121094,32.349998474121094,377064.0 +2021-08-19,32.099998474121094,32.20000076293945,31.799999237060547,31.950000762939453,374534.0 +2021-08-22,32.0,32.20000076293945,31.350000381469727,31.350000381469727,373657.0 +2021-08-23,31.399999618530273,31.649999618530273,31.049999237060547,31.100000381469727,393573.0 +2021-08-24,31.200000762939453,31.5,31.049999237060547,31.350000381469727,429493.0 +2021-08-25,31.450000762939453,31.549999237060547,31.299999237060547,31.549999237060547,157792.0 +2021-08-26,31.5,31.75,31.5,31.649999618530273,112043.0 +2021-08-29,31.649999618530273,32.099998474121094,31.549999237060547,32.099998474121094,276069.0 +2021-08-30,32.099998474121094,32.099998474121094,31.899999618530273,32.0,87088.0 +2021-08-31,32.04999923706055,32.099998474121094,31.799999237060547,31.799999237060547,193639.0 +2021-09-01,31.850000381469727,32.0,31.700000762939453,31.799999237060547,115716.0 +2021-09-02,31.600000381469727,31.899999618530273,31.600000381469727,31.700000762939453,455372.0 +2021-09-05,31.700000762939453,31.899999618530273,31.700000762939453,31.850000381469727,180614.0 +2021-09-06,31.799999237060547,31.899999618530273,31.700000762939453,31.799999237060547,168702.0 +2021-09-07,31.799999237060547,32.0,31.799999237060547,31.950000762939453,178879.0 +2021-09-08,31.950000762939453,32.099998474121094,31.799999237060547,32.099998474121094,203384.0 +2021-09-09,31.950000762939453,32.04999923706055,31.75,31.899999618530273,207059.0 +2021-09-12,31.899999618530273,31.899999618530273,31.649999618530273,31.75,140303.0 +2021-09-13,31.75,32.25,31.549999237060547,32.099998474121094,798935.0 +2021-09-14,32.099998474121094,32.70000076293945,32.0,32.5,1134786.0 +2021-09-15,32.54999923706055,32.599998474121094,32.29999923706055,32.54999923706055,299771.0 +2021-09-16,32.54999923706055,32.599998474121094,32.150001525878906,32.400001525878906,300094.0 +2021-09-19,32.29999923706055,32.29999923706055,31.899999618530273,31.950000762939453,333132.0 +2021-09-20,31.899999618530273,31.899999618530273,30.850000381469727,30.950000762939453,568501.0 +2021-09-21,30.899999618530273,31.0,30.25,30.299999237060547,1270553.0 +2021-09-22,30.299999237060547,30.600000381469727,29.950000762939453,29.950000762939453,1276196.0 +2021-09-26,30.100000381469727,30.549999237060547,29.950000762939453,30.5,419396.0 +2021-09-27,30.600000381469727,30.850000381469727,30.399999618530273,30.649999618530273,519372.0 +2021-09-28,30.649999618530273,30.700000762939453,30.0,30.049999237060547,874225.0 +2021-09-29,30.049999237060547,30.25,29.950000762939453,30.149999618530273,278206.0 +2021-09-30,30.299999237060547,30.350000381469727,30.049999237060547,30.200000762939453,229947.0 +2021-10-03,30.149999618530273,30.200000762939453,30.0,30.0,145869.0 +2021-10-04,30.0,30.100000381469727,29.649999618530273,29.899999618530273,318114.0 +2021-10-05,29.850000381469727,29.850000381469727,29.350000381469727,29.549999237060547,784135.0 +2021-10-06,29.549999237060547,29.649999618530273,28.25,28.25,1774753.0 +2021-10-07,28.350000381469727,28.450000762939453,28.0,28.450000762939453,747693.0 +2021-10-10,28.399999618530273,28.399999618530273,27.450000762939453,27.75,726567.0 +2021-10-11,27.75,27.75,27.75,27.75,0.0 +2021-10-12,28.399999618530273,28.399999618530273,27.950000762939453,28.200000762939453,358753.0 +2021-10-13,28.100000381469727,28.399999618530273,28.049999237060547,28.100000381469727,276395.0 +2021-10-14,28.200000762939453,28.25,28.100000381469727,28.149999618530273,233365.0 +2021-10-17,28.399999618530273,28.600000381469727,28.299999237060547,28.549999237060547,284754.0 +2021-10-18,28.450000762939453,28.850000381469727,28.299999237060547,28.75,217199.0 +2021-10-19,28.049999237060547,28.399999618530273,28.0,28.200000762939453,442283.0 +2021-10-20,28.100000381469727,28.100000381469727,27.899999618530273,27.950000762939453,240191.0 +2021-10-21,27.75,28.149999618530273,27.600000381469727,28.149999618530273,447614.0 +2021-10-24,27.899999618530273,28.0,27.600000381469727,27.850000381469727,538338.0 +2021-10-25,27.799999237060547,27.799999237060547,27.649999618530273,27.649999618530273,260207.0 +2021-10-26,27.649999618530273,27.799999237060547,27.549999237060547,27.700000762939453,279729.0 +2021-10-27,27.600000381469727,27.700000762939453,27.25,27.5,328038.0 +2021-10-28,27.450000762939453,27.799999237060547,27.299999237060547,27.700000762939453,221358.0 +2021-10-31,27.549999237060547,27.799999237060547,27.549999237060547,27.600000381469727,108271.0 +2021-11-01,27.549999237060547,27.549999237060547,27.25,27.25,292259.0 +2021-11-02,27.299999237060547,27.299999237060547,26.850000381469727,26.850000381469727,648490.0 +2021-11-03,26.799999237060547,26.799999237060547,26.5,26.600000381469727,478487.0 +2021-11-04,26.700000762939453,26.899999618530273,26.399999618530273,26.899999618530273,239451.0 +2021-11-07,26.649999618530273,27.25,26.649999618530273,27.149999618530273,489258.0 +2021-11-08,27.149999618530273,27.149999618530273,26.549999237060547,27.0,377059.0 +2021-11-09,26.950000762939453,26.950000762939453,26.600000381469727,26.700000762939453,299763.0 +2021-11-10,26.799999237060547,27.0,26.600000381469727,26.899999618530273,314011.0 +2021-11-11,26.799999237060547,26.950000762939453,26.600000381469727,26.649999618530273,355637.0 +2021-11-14,26.850000381469727,27.200000762939453,26.649999618530273,27.149999618530273,431702.0 +2021-11-15,27.25,27.799999237060547,27.149999618530273,27.399999618530273,502248.0 +2021-11-16,27.399999618530273,27.600000381469727,27.25,27.350000381469727,378207.0 +2021-11-17,27.350000381469727,27.450000762939453,27.149999618530273,27.350000381469727,218059.0 +2021-11-18,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0 +2021-11-21,27.149999618530273,27.200000762939453,26.799999237060547,26.950000762939453,213623.0 +2021-11-22,27.0,27.049999237060547,26.549999237060547,26.649999618530273,338230.0 +2021-11-23,26.5,26.75,26.350000381469727,26.600000381469727,325826.0 +2021-11-24,26.5,26.799999237060547,26.5,26.5,407377.0 +2021-11-25,26.600000381469727,26.850000381469727,26.299999237060547,26.600000381469727,228540.0 +2021-11-28,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0.0 +2021-11-29,25.799999237060547,25.799999237060547,25.350000381469727,25.399999618530273,196664.0 +2021-11-30,25.5,25.600000381469727,25.350000381469727,25.350000381469727,309407.0 +2021-12-01,25.450000762939453,25.600000381469727,25.299999237060547,25.299999237060547,190898.0 +2021-12-02,25.450000762939453,25.700000762939453,25.450000762939453,25.600000381469727,104620.0 +2021-12-05,25.75,26.75,25.75,26.700000762939453,442765.0 +2021-12-06,26.700000762939453,26.799999237060547,26.200000762939453,26.350000381469727,358720.0 +2021-12-07,26.399999618530273,26.75,26.399999618530273,26.75,438339.0 +2021-12-08,26.799999237060547,27.100000381469727,26.700000762939453,26.899999618530273,442162.0 +2021-12-09,27.100000381469727,27.100000381469727,26.549999237060547,26.700000762939453,201940.0 +2021-12-12,26.700000762939453,27.0,26.700000762939453,26.850000381469727,114867.0 +2021-12-13,27.25,27.399999618530273,27.100000381469727,27.149999618530273,308339.0 +2021-12-14,27.100000381469727,28.049999237060547,27.0,27.75,621284.0 +2021-12-15,27.850000381469727,28.049999237060547,27.649999618530273,27.850000381469727,211939.0 +2021-12-16,27.700000762939453,28.049999237060547,27.700000762939453,28.049999237060547,314708.0 +2021-12-19,27.75,27.950000762939453,27.649999618530273,27.649999618530273,209942.0 +2021-12-20,27.549999237060547,27.549999237060547,26.850000381469727,27.25,303462.0 +2021-12-21,27.25,27.25,27.100000381469727,27.25,86621.0 +2021-12-22,27.450000762939453,27.450000762939453,27.100000381469727,27.200000762939453,161752.0 +2021-12-23,27.200000762939453,27.299999237060547,26.799999237060547,27.200000762939453,264415.0 +2021-12-26,27.100000381469727,27.100000381469727,26.850000381469727,26.850000381469727,88126.0 +2021-12-27,26.850000381469727,26.850000381469727,26.350000381469727,26.649999618530273,423248.0 +2021-12-28,26.549999237060547,26.75,26.450000762939453,26.549999237060547,352109.0 +2021-12-29,26.649999618530273,26.75,26.25,26.299999237060547,267955.0 +2021-12-30,26.299999237060547,26.350000381469727,26.0,26.0,596190.0 +2022-01-02,25.950000762939453,25.950000762939453,25.75,25.899999618530273,311275.0 +2022-01-03,25.899999618530273,25.950000762939453,25.5,25.600000381469727,317772.0 +2022-01-04,25.700000762939453,25.799999237060547,25.5,25.649999618530273,322825.0 +2022-01-05,25.649999618530273,25.850000381469727,25.399999618530273,25.850000381469727,212545.0 +2022-01-06,25.700000762939453,26.149999618530273,25.700000762939453,25.899999618530273,803175.0 +2022-01-09,26.100000381469727,26.299999237060547,26.0,26.200000762939453,330577.0 +2022-01-10,26.299999237060547,26.350000381469727,26.0,26.200000762939453,526261.0 +2022-01-11,26.200000762939453,26.399999618530273,26.100000381469727,26.100000381469727,577163.0 +2022-01-12,26.149999618530273,26.649999618530273,26.149999618530273,26.600000381469727,457255.0 +2022-01-13,26.600000381469727,27.399999618530273,26.549999237060547,27.25,1120945.0 +2022-01-16,27.450000762939453,27.600000381469727,27.350000381469727,27.549999237060547,558649.0 +2022-01-17,27.649999618530273,27.700000762939453,27.350000381469727,27.350000381469727,301086.0 +2022-01-18,27.799999237060547,27.799999237060547,27.399999618530273,27.649999618530273,321018.0 +2022-01-19,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,328896.0 +2022-01-20,27.700000762939453,27.700000762939453,27.299999237060547,27.649999618530273,221889.0 +2022-01-23,27.549999237060547,27.600000381469727,27.25,27.299999237060547,576297.0 +2022-01-24,27.299999237060547,27.299999237060547,27.0,27.299999237060547,293883.0 +2022-01-25,27.100000381469727,27.200000762939453,26.799999237060547,26.899999618530273,404248.0 +2022-01-26,26.950000762939453,27.100000381469727,26.700000762939453,27.0,563622.0 +2022-01-27,27.0,27.0,27.0,27.0,0.0 +2022-01-30,27.100000381469727,27.299999237060547,27.049999237060547,27.299999237060547,337303.0 +2022-01-31,27.25,27.25,26.899999618530273,27.0,536125.0 +2022-02-01,27.0,27.049999237060547,26.649999618530273,26.850000381469727,477201.0 +2022-02-02,26.899999618530273,27.600000381469727,26.850000381469727,27.399999618530273,938915.0 +2022-02-03,27.350000381469727,27.399999618530273,27.149999618530273,27.25,225063.0 +2022-02-06,27.399999618530273,27.450000762939453,27.0,27.100000381469727,892116.0 +2022-02-07,27.100000381469727,27.350000381469727,27.0,27.25,265106.0 +2022-02-08,27.299999237060547,27.350000381469727,27.100000381469727,27.25,321797.0 +2022-02-09,27.299999237060547,27.299999237060547,26.75,26.75,761141.0 +2022-02-10,26.75,27.049999237060547,26.700000762939453,26.950000762939453,432145.0 +2022-02-13,26.799999237060547,26.799999237060547,26.149999618530273,26.399999618530273,470330.0 +2022-02-14,26.350000381469727,26.350000381469727,26.049999237060547,26.100000381469727,974062.0 +2022-02-15,26.200000762939453,26.5,26.200000762939453,26.350000381469727,316015.0 +2022-02-16,25.950000762939453,26.0,25.649999618530273,26.0,2005178.0 +2022-02-17,26.100000381469727,26.149999618530273,25.850000381469727,26.0,527952.0 +2022-02-20,26.0,26.0,25.450000762939453,25.649999618530273,842237.0 +2022-02-21,25.600000381469727,26.049999237060547,25.5,26.0,329625.0 +2022-02-23,26.049999237060547,26.25,25.700000762939453,26.25,509616.0 +2022-02-24,26.100000381469727,26.100000381469727,25.5,25.950000762939453,557472.0 +2022-02-27,25.799999237060547,26.049999237060547,25.700000762939453,25.950000762939453,406287.0 +2022-02-28,25.799999237060547,26.25,25.75,26.25,305415.0 +2022-03-01,26.100000381469727,26.600000381469727,26.100000381469727,26.549999237060547,475497.0 +2022-03-02,26.299999237060547,27.200000762939453,26.299999237060547,27.149999618530273,1055342.0 +2022-03-03,27.200000762939453,28.75,26.950000762939453,28.600000381469727,2207663.0 +2022-03-06,28.700000762939453,29.350000381469727,28.299999237060547,29.299999237060547,1654008.0 +2022-03-07,29.299999237060547,29.399999618530273,28.450000762939453,29.0,1956570.0 +2022-03-08,29.0,29.0,28.5,28.5,904636.0 +2022-03-09,28.850000381469727,28.850000381469727,28.149999618530273,28.200000762939453,362813.0 +2022-03-10,28.100000381469727,28.450000762939453,28.0,28.25,513416.0 +2022-03-13,28.25,28.5,27.799999237060547,27.850000381469727,421917.0 +2022-03-14,27.799999237060547,28.0,27.299999237060547,27.399999618530273,548401.0 +2022-03-15,27.200000762939453,28.0,27.200000762939453,28.0,560887.0 +2022-03-16,28.049999237060547,28.200000762939453,27.700000762939453,28.200000762939453,296999.0 +2022-03-17,28.0,28.399999618530273,27.350000381469727,27.350000381469727,499912.0 +2022-03-20,27.5,27.850000381469727,27.450000762939453,27.450000762939453,192750.0 +2022-03-21,27.200000762939453,28.049999237060547,27.200000762939453,27.700000762939453,442662.0 +2022-03-22,27.950000762939453,28.399999618530273,27.799999237060547,28.399999618530273,410951.0 +2022-03-23,28.450000762939453,28.75,28.450000762939453,28.549999237060547,431465.0 +2022-03-24,28.600000381469727,28.600000381469727,28.100000381469727,28.549999237060547,404275.0 +2022-03-27,28.5,30.899999618530273,28.450000762939453,30.5,2600432.0 +2022-03-28,30.549999237060547,32.25,30.5,32.099998474121094,3547367.0 +2022-03-29,32.04999923706055,32.650001525878906,31.75,32.400001525878906,1468393.0 +2022-03-30,32.400001525878906,33.0,31.600000381469727,32.599998474121094,843304.0 +2022-03-31,32.400001525878906,33.5,32.0,32.400001525878906,1122564.0 +2022-04-03,32.20000076293945,33.849998474121094,31.850000381469727,33.75,1743128.0 +2022-04-04,33.75,33.75,33.75,33.75,0.0 +2022-04-05,33.70000076293945,33.70000076293945,33.20000076293945,33.400001525878906,623438.0 +2022-04-06,33.20000076293945,33.5,32.650001525878906,32.849998474121094,677489.0 +2022-04-07,32.650001525878906,33.150001525878906,32.25,33.0,588372.0 +2022-04-10,33.0,33.20000076293945,32.45000076293945,33.150001525878906,548043.0 +2022-04-11,33.0,33.099998474121094,32.79999923706055,33.0,446346.0 +2022-04-12,32.900001525878906,33.79999923706055,32.70000076293945,33.54999923706055,682258.0 +2022-04-13,33.54999923706055,35.25,33.20000076293945,35.099998474121094,2301598.0 +2022-04-14,35.099998474121094,35.75,34.54999923706055,35.20000076293945,1228051.0 +2022-04-17,35.0,35.0,34.5,34.5,487284.0 +2022-04-18,34.5,34.54999923706055,34.29999923706055,34.5,222487.0 +2022-04-19,34.29999923706055,34.900001525878906,33.5,34.25,716485.0 +2022-04-20,34.20000076293945,35.29999923706055,34.0,34.900001525878906,742339.0 +2022-04-21,34.75,35.400001525878906,34.45000076293945,35.0,524584.0 +2022-04-24,34.70000076293945,34.79999923706055,33.95000076293945,34.599998474121094,361192.0 +2022-04-25,34.400001525878906,35.0,34.400001525878906,34.400001525878906,246349.0 +2022-04-26,34.20000076293945,34.599998474121094,34.20000076293945,34.5,138643.0 +2022-04-27,34.5,34.79999923706055,34.29999923706055,34.79999923706055,121458.0 +2022-04-28,34.599998474121094,35.25,34.599998474121094,34.95000076293945,347543.0 +2022-05-08,34.599998474121094,34.599998474121094,33.599998474121094,34.0,348329.0 +2022-05-09,34.0,34.599998474121094,33.650001525878906,34.29999923706055,326659.0 +2022-05-10,34.0,34.0,33.5,33.650001525878906,161150.0 +2022-05-11,33.95000076293945,33.95000076293945,33.54999923706055,33.95000076293945,188902.0 +2022-05-12,33.599998474121094,33.650001525878906,33.0,33.25,406424.0 +2022-05-15,33.150001525878906,33.150001525878906,32.599998474121094,32.70000076293945,485062.0 +2022-05-16,32.650001525878906,32.650001525878906,30.600000381469727,31.149999618530273,689120.0 +2022-05-17,31.149999618530273,31.5,30.0,31.299999237060547,363702.0 +2022-05-18,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0 +2022-05-19,31.5,31.5,29.899999618530273,30.0,281697.0 +2022-05-22,30.399999618530273,30.399999618530273,28.799999237060547,29.5,311761.0 +2022-05-23,29.75,29.799999237060547,29.0,29.75,265102.0 +2022-05-24,29.25,30.700000762939453,29.100000381469727,30.700000762939453,345853.0 +2022-05-25,30.700000762939453,31.149999618530273,30.25,30.700000762939453,564194.0 +2022-05-26,30.850000381469727,31.0,30.5,30.899999618530273,380829.0 +2022-05-29,31.0,31.0,29.899999618530273,29.950000762939453,475188.0 +2022-05-30,29.950000762939453,30.0,29.700000762939453,29.700000762939453,148522.0 +2022-05-31,29.75,29.75,29.399999618530273,29.399999618530273,211436.0 +2022-06-01,29.700000762939453,30.149999618530273,29.600000381469727,30.100000381469727,185187.0 +2022-06-02,30.350000381469727,30.850000381469727,29.850000381469727,30.5,276080.0 +2022-06-05,30.25,30.899999618530273,30.200000762939453,30.600000381469727,203357.0 +2022-06-06,30.049999237060547,30.899999618530273,30.049999237060547,30.899999618530273,432225.0 +2022-06-07,30.799999237060547,30.850000381469727,30.350000381469727,30.5,165596.0 +2022-06-08,30.549999237060547,30.600000381469727,30.25,30.399999618530273,138147.0 +2022-06-09,30.5,30.799999237060547,30.200000762939453,30.25,215831.0 +2022-06-12,30.0,30.100000381469727,29.600000381469727,30.049999237060547,307613.0 +2022-06-13,29.799999237060547,30.0,28.950000762939453,30.0,601460.0 +2022-06-14,29.899999618530273,30.350000381469727,29.0,30.100000381469727,439840.0 +2022-06-15,30.100000381469727,30.799999237060547,29.899999618530273,30.399999618530273,258629.0 +2022-06-16,30.5,30.5,29.100000381469727,29.100000381469727,285496.0 +2022-06-19,29.0,29.0,27.549999237060547,28.25,251071.0 +2022-06-20,27.799999237060547,28.399999618530273,27.799999237060547,28.0,192878.0 +2022-06-21,27.899999618530273,28.25,26.850000381469727,27.0,865595.0 +2022-06-22,27.0,27.0,25.450000762939453,25.5,832270.0 +2022-06-23,25.5,25.5,24.700000762939453,25.399999618530273,856142.0 +2022-06-26,25.700000762939453,25.75,25.0,25.299999237060547,959091.0 +2022-06-27,25.350000381469727,25.899999618530273,25.0,25.0,433367.0 +2022-06-28,25.0,25.0,24.719999313354492,24.940000534057617,472998.0 +2022-06-29,24.8799991607666,25.200000762939453,24.780000686645508,24.899999618530273,470925.0 +2022-06-30,24.84000015258789,25.299999237060547,24.700000762939453,25.149999618530273,560027.0 +2022-07-03,25.399999618530273,25.950000762939453,25.200000762939453,25.299999237060547,630737.0 +2022-07-04,25.299999237060547,25.299999237060547,24.780000686645508,24.799999237060547,304750.0 +2022-07-05,24.760000228881836,25.100000381469727,24.6200008392334,24.719999313354492,381534.0 +2022-07-06,24.68000030517578,24.940000534057617,24.520000457763672,24.760000228881836,327891.0 +2022-07-13,24.84000015258789,25.0,24.799999237060547,24.81999969482422,236605.0 +2022-07-14,24.979999542236328,24.979999542236328,24.479999542236328,24.5,266072.0 +2022-07-17,24.639999389648438,24.780000686645508,24.5,24.65999984741211,206732.0 +2022-07-18,24.68000030517578,24.899999618530273,24.600000381469727,24.899999618530273,255107.0 +2022-07-19,24.81999969482422,25.450000762939453,24.81999969482422,25.399999618530273,313031.0 +2022-07-20,25.5,26.399999618530273,25.5,26.25,412393.0 +2022-07-21,26.350000381469727,27.049999237060547,26.299999237060547,27.049999237060547,560440.0 +2022-07-24,26.899999618530273,27.600000381469727,26.899999618530273,27.399999618530273,207895.0 +2022-07-25,27.0,27.899999618530273,26.75,27.850000381469727,507678.0 +2022-07-26,28.100000381469727,29.5,27.899999618530273,28.5,647910.0 +2022-07-27,28.649999618530273,29.700000762939453,28.600000381469727,29.0,282941.0 +2022-07-28,29.299999237060547,29.600000381469727,29.0,29.350000381469727,292561.0 +2022-07-31,29.649999618530273,30.100000381469727,29.649999618530273,29.899999618530273,332548.0 +2022-08-01,29.700000762939453,30.149999618530273,29.5,30.0,277285.0 +2022-08-02,29.799999237060547,29.799999237060547,29.299999237060547,29.600000381469727,186258.0 +2022-08-03,29.5,30.100000381469727,29.399999618530273,29.950000762939453,191043.0 +2022-08-04,29.950000762939453,30.200000762939453,29.700000762939453,30.100000381469727,170379.0 +2022-08-07,30.200000762939453,30.600000381469727,29.950000762939453,30.350000381469727,500508.0 +2022-08-08,30.049999237060547,31.149999618530273,30.049999237060547,31.0,324884.0 +2022-08-09,30.850000381469727,31.5,30.700000762939453,31.450000762939453,322071.0 +2022-08-10,31.649999618530273,31.649999618530273,31.200000762939453,31.25,145699.0 +2022-08-11,31.25,32.150001525878906,31.200000762939453,32.04999923706055,742095.0 +2022-08-14,32.20000076293945,32.25,30.799999237060547,31.0,187352.0 +2022-08-15,31.0,31.450000762939453,30.649999618530273,31.350000381469727,185467.0 +2022-08-16,31.049999237060547,31.450000762939453,31.049999237060547,31.450000762939453,120510.0 +2022-08-17,31.450000762939453,31.450000762939453,30.850000381469727,30.950000762939453,129166.0 +2022-08-18,30.600000381469727,30.75,30.25,30.600000381469727,391246.0 +2022-08-21,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,65007.0 +2022-08-22,30.25,30.75,30.0,30.600000381469727,150639.0 +2022-08-23,30.25,30.600000381469727,30.100000381469727,30.5,179487.0 +2022-08-24,30.049999237060547,30.299999237060547,29.799999237060547,30.200000762939453,183516.0 +2022-08-25,30.0,30.549999237060547,29.950000762939453,30.200000762939453,109979.0 +2022-08-28,29.950000762939453,30.100000381469727,29.75,30.0,127265.0 +2022-08-29,30.0,30.600000381469727,29.799999237060547,30.600000381469727,177129.0 +2022-08-30,30.899999618530273,31.0,30.399999618530273,30.450000762939453,234764.0 +2022-08-31,30.100000381469727,30.200000762939453,29.549999237060547,29.549999237060547,299780.0 +2022-09-01,29.5,29.700000762939453,29.299999237060547,29.299999237060547,196111.0 +2022-09-04,29.149999618530273,29.75,28.950000762939453,29.75,160002.0 +2022-09-05,30.0,30.0,29.25,29.25,51408.0 +2022-09-06,29.149999618530273,29.600000381469727,28.799999237060547,28.899999618530273,211600.0 +2022-09-07,29.149999618530273,29.149999618530273,27.850000381469727,28.0,291251.0 +2022-09-08,28.200000762939453,28.700000762939453,27.850000381469727,28.5,190451.0 +2022-09-11,28.700000762939453,29.5,28.700000762939453,29.200000762939453,151453.0 +2022-09-12,29.0,29.299999237060547,28.600000381469727,28.799999237060547,176667.0 +2022-09-13,28.950000762939453,28.950000762939453,28.600000381469727,28.899999618530273,285059.0 +2022-09-14,28.5,28.799999237060547,27.950000762939453,27.950000762939453,488785.0 +2022-09-15,28.149999618530273,28.149999618530273,27.100000381469727,27.200000762939453,1380599.0 +2022-09-18,27.049999237060547,27.700000762939453,26.799999237060547,27.700000762939453,392911.0 +2022-09-19,28.0,28.0,27.299999237060547,27.5,399003.0 +2022-09-20,27.75,28.25,27.649999618530273,28.0,192035.0 +2022-09-21,28.0,28.0,27.549999237060547,27.700000762939453,96046.0 +2022-09-25,27.0,27.399999618530273,27.0,27.149999618530273,242117.0 +2022-09-26,27.049999237060547,27.25,27.0,27.0,259901.0 +2022-09-27,27.149999618530273,27.700000762939453,26.899999618530273,27.299999237060547,105463.0 +2022-09-28,27.700000762939453,28.0,27.5,28.0,198635.0 +2022-09-29,28.399999618530273,28.950000762939453,28.350000381469727,28.75,274996.0 +2022-10-02,28.549999237060547,28.950000762939453,28.549999237060547,28.799999237060547,117490.0 +2022-10-03,28.950000762939453,29.100000381469727,28.850000381469727,28.899999618530273,107711.0 +2022-10-04,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2022-10-05,29.399999618530273,29.5,28.549999237060547,28.600000381469727,213345.0 +2022-10-06,28.799999237060547,29.5,28.649999618530273,29.5,471818.0 +2022-10-09,29.75,30.600000381469727,28.950000762939453,30.200000762939453,1023846.0 +2022-10-10,30.200000762939453,30.350000381469727,29.200000762939453,30.200000762939453,248984.0 +2022-10-11,30.049999237060547,30.549999237060547,29.950000762939453,30.399999618530273,592427.0 +2022-10-12,30.5,31.100000381469727,30.5,30.950000762939453,558281.0 +2022-10-13,31.0,31.0,30.450000762939453,30.649999618530273,175636.0 +2022-10-16,30.75,31.0,30.299999237060547,30.950000762939453,143687.0 +2022-10-17,31.149999618530273,31.5,31.0,31.299999237060547,264944.0 +2022-10-18,31.5,31.75,31.0,31.25,377474.0 +2022-10-19,31.450000762939453,31.5,30.799999237060547,30.799999237060547,319342.0 +2022-10-20,30.850000381469727,30.950000762939453,30.5,30.899999618530273,104100.0 +2022-10-23,31.0,31.200000762939453,30.899999618530273,30.899999618530273,198593.0 +2022-10-24,30.899999618530273,30.899999618530273,30.149999618530273,30.200000762939453,306832.0 +2022-10-25,30.25,30.25,29.700000762939453,29.799999237060547,261134.0 +2022-10-26,29.75,30.299999237060547,29.700000762939453,29.950000762939453,158010.0 +2022-10-27,30.0,30.0,29.649999618530273,29.700000762939453,109923.0 +2022-10-30,29.600000381469727,29.799999237060547,29.549999237060547,29.700000762939453,117409.0 +2022-10-31,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2022-11-01,29.399999618530273,29.600000381469727,29.0,29.350000381469727,120455.0 +2022-11-02,28.649999618530273,29.049999237060547,28.100000381469727,28.950000762939453,128524.0 +2022-11-03,28.700000762939453,29.0,28.450000762939453,28.600000381469727,195439.0 +2022-11-06,28.600000381469727,28.700000762939453,28.25,28.649999618530273,408509.0 +2022-11-07,28.5,28.5,28.100000381469727,28.299999237060547,165308.0 +2022-11-08,28.399999618530273,28.649999618530273,28.0,28.399999618530273,201917.0 +2022-11-09,28.350000381469727,28.350000381469727,27.799999237060547,28.0,111337.0 +2022-11-10,27.899999618530273,27.899999618530273,27.149999618530273,27.149999618530273,276981.0 +2022-11-13,27.25,27.25,27.0,27.149999618530273,91104.0 +2022-11-14,27.200000762939453,27.600000381469727,26.5,27.600000381469727,195208.0 +2022-11-15,27.549999237060547,27.950000762939453,27.299999237060547,27.450000762939453,264846.0 +2022-11-16,27.350000381469727,27.950000762939453,27.299999237060547,27.950000762939453,298040.0 +2022-11-17,28.049999237060547,28.5,28.0,28.350000381469727,120261.0 +2022-11-20,28.799999237060547,28.799999237060547,27.899999618530273,28.049999237060547,83411.0 +2022-11-21,27.75,27.75,27.25,27.399999618530273,77680.0 +2022-11-22,28.0,28.0,27.299999237060547,27.700000762939453,137755.0 +2022-11-24,27.100000381469727,27.399999618530273,26.799999237060547,26.799999237060547,784563.0 +2022-11-27,26.700000762939453,26.899999618530273,26.600000381469727,26.850000381469727,196567.0 +2022-11-28,26.899999618530273,27.0,26.700000762939453,26.799999237060547,355626.0 +2022-11-29,27.0,27.100000381469727,26.799999237060547,27.049999237060547,190735.0 +2022-11-30,27.049999237060547,27.25,26.899999618530273,26.950000762939453,108935.0 +2022-12-01,27.299999237060547,27.299999237060547,27.0,27.100000381469727,85341.0 +2022-12-04,27.5,27.5,26.799999237060547,27.0,67763.0 +2022-12-05,26.600000381469727,27.0,26.600000381469727,26.75,108056.0 +2022-12-06,26.600000381469727,26.600000381469727,26.100000381469727,26.399999618530273,287996.0 +2022-12-07,26.25,26.600000381469727,25.850000381469727,26.350000381469727,423062.0 +2022-12-08,26.299999237060547,26.5,26.0,26.0,191793.0 +2022-12-11,26.25,26.25,25.600000381469727,25.600000381469727,258163.0 +2022-12-12,25.600000381469727,26.149999618530273,25.399999618530273,26.100000381469727,307167.0 +2022-12-13,26.200000762939453,26.5,25.75,25.75,148851.0 +2022-12-14,25.950000762939453,26.049999237060547,25.799999237060547,25.899999618530273,111608.0 +2022-12-15,25.649999618530273,26.850000381469727,25.649999618530273,26.5,184780.0 +2022-12-18,26.350000381469727,26.549999237060547,26.149999618530273,26.549999237060547,45415.0 +2022-12-19,26.350000381469727,26.350000381469727,26.049999237060547,26.049999237060547,30657.0 +2022-12-20,26.100000381469727,26.299999237060547,25.899999618530273,25.899999618530273,146598.0 +2022-12-21,26.049999237060547,26.25,25.75,26.200000762939453,164427.0 +2022-12-22,26.299999237060547,26.350000381469727,25.850000381469727,25.850000381469727,88593.0 +2022-12-25,25.899999618530273,25.899999618530273,25.799999237060547,25.799999237060547,42229.0 +2022-12-26,25.5,25.899999618530273,25.299999237060547,25.75,82036.0 +2022-12-27,25.600000381469727,26.0,25.600000381469727,26.0,58025.0 +2022-12-28,25.700000762939453,26.350000381469727,25.700000762939453,26.25,253859.0 +2022-12-29,26.399999618530273,27.049999237060547,26.350000381469727,27.0,209352.0 +2023-01-01,27.200000762939453,27.450000762939453,27.200000762939453,27.399999618530273,147899.0 +2023-01-02,27.299999237060547,27.5,27.200000762939453,27.299999237060547,87479.0 +2023-01-03,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2023-01-04,27.649999618530273,28.200000762939453,27.600000381469727,27.850000381469727,516400.0 +2023-01-05,27.75,28.0,27.5,28.0,170849.0 +2023-01-08,28.149999618530273,28.149999618530273,27.649999618530273,27.700000762939453,33227.0 +2023-01-09,27.799999237060547,28.5,27.700000762939453,28.5,254778.0 +2023-01-10,28.5,28.700000762939453,28.299999237060547,28.700000762939453,187807.0 +2023-01-11,28.5,28.75,28.5,28.649999618530273,184692.0 +2023-01-12,28.399999618530273,28.600000381469727,28.399999618530273,28.5,339961.0 +2023-01-15,28.5,28.5,28.5,28.5,0.0 +2023-01-16,29.0,29.100000381469727,28.649999618530273,28.649999618530273,186155.0 +2023-01-17,28.399999618530273,28.700000762939453,28.0,28.25,185308.0 +2023-01-18,28.399999618530273,28.700000762939453,28.0,28.25,185308.0 +2023-01-19,28.5,28.549999237060547,28.149999618530273,28.149999618530273,92902.0 +2023-01-22,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0 +2023-01-23,28.200000762939453,28.600000381469727,28.100000381469727,28.549999237060547,120741.0 +2023-01-24,28.5,28.850000381469727,28.5,28.700000762939453,108567.0 +2023-01-25,28.649999618530273,29.100000381469727,28.649999618530273,29.100000381469727,505797.0 +2023-01-26,29.100000381469727,29.200000762939453,28.899999618530273,29.200000762939453,143796.0 +2023-01-29,29.100000381469727,29.100000381469727,28.899999618530273,29.0,126112.0 +2023-01-30,28.850000381469727,28.850000381469727,28.549999237060547,28.600000381469727,74505.0 +2023-01-31,28.649999618530273,28.899999618530273,28.5,28.700000762939453,125465.0 +2023-02-01,28.700000762939453,28.850000381469727,28.549999237060547,28.799999237060547,86214.0 +2023-02-02,28.600000381469727,28.899999618530273,28.299999237060547,28.399999618530273,63190.0 +2023-02-05,28.200000762939453,28.5,28.049999237060547,28.100000381469727,48279.0 +2023-02-06,28.0,28.049999237060547,27.600000381469727,28.049999237060547,87175.0 +2023-02-07,28.0,28.049999237060547,27.700000762939453,27.899999618530273,45384.0 +2023-02-08,27.799999237060547,27.899999618530273,27.600000381469727,27.850000381469727,79160.0 +2023-02-09,27.75,28.0,27.600000381469727,27.700000762939453,58567.0 +2023-02-12,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2023-02-13,27.649999618530273,27.950000762939453,27.299999237060547,27.299999237060547,141383.0 +2023-02-14,27.5,27.799999237060547,27.350000381469727,27.799999237060547,158760.0 +2023-02-15,29.5,29.799999237060547,28.299999237060547,28.850000381469727,813589.0 +2023-02-16,28.850000381469727,29.600000381469727,28.850000381469727,29.350000381469727,306132.0 +2023-02-19,29.299999237060547,30.0,29.0,29.700000762939453,232386.0 +2023-02-20,29.549999237060547,29.799999237060547,29.549999237060547,29.799999237060547,133334.0 +2023-02-21,29.799999237060547,30.600000381469727,29.799999237060547,30.549999237060547,421093.0 +2023-02-23,30.25,30.549999237060547,30.049999237060547,30.25,114953.0 +2023-02-26,30.25,30.5,30.0,30.100000381469727,136357.0 +2023-02-27,30.450000762939453,30.450000762939453,29.600000381469727,30.200000762939453,316253.0 +2023-02-28,30.100000381469727,30.600000381469727,30.0,30.399999618530273,184079.0 +2023-03-01,30.0,31.299999237060547,30.0,31.299999237060547,492.0 +2023-03-02,30.950000762939453,31.200000762939453,30.850000381469727,31.200000762939453,3500.0 +2023-03-05,31.200000762939453,31.200000762939453,30.850000381469727,31.149999618530273,767.0 +2023-03-06,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0 +2023-03-07,31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0.0 +2023-03-08,31.5,31.549999237060547,31.0,31.0,618.0 +2023-03-09,31.0,31.0,31.0,31.0,0.0 +2023-03-12,30.899999618530273,31.0,30.600000381469727,31.0,1491.0 +2023-03-13,31.0,31.0,31.0,31.0,0.0 +2023-03-14,30.799999237060547,31.100000381469727,30.75,30.950000762939453,1877.0 +2023-03-15,30.600000381469727,30.899999618530273,30.5,30.899999618530273,1243.0 +2023-03-16,30.700000762939453,30.799999237060547,30.149999618530273,30.299999237060547,12173.0 +2023-03-19,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2023-03-20,30.899999618530273,31.299999237060547,30.899999618530273,31.299999237060547,2049.0 +2023-03-21,29.75,30.5,29.75,30.299999237060547,5000.0 +2023-03-22,30.200000762939453,30.399999618530273,30.100000381469727,30.149999618530273,1462.0 +2023-03-23,30.100000381469727,30.399999618530273,29.950000762939453,30.200000762939453,505.0 +2023-03-26,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2023-03-27,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2023-03-28,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0 +2023-03-29,31.25,31.75,31.149999618530273,31.200000762939453,532.0 +2023-03-30,31.049999237060547,31.200000762939453,30.75,30.799999237060547,896.0 +2023-04-02,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2023-04-03,31.200000762939453,31.600000381469727,31.200000762939453,31.600000381469727,738.0 +2023-04-04,31.600000381469727,32.349998474121094,31.5,32.349998474121094,1601.0 +2023-04-05,32.400001525878906,32.45000076293945,32.0,32.20000076293945,500.0 +2023-04-06,32.25,32.79999923706055,32.099998474121094,32.79999923706055,588.0 +2023-04-09,32.79999923706055,33.400001525878906,32.5,32.900001525878906,5315.0 +2023-04-10,32.79999923706055,32.849998474121094,32.400001525878906,32.79999923706055,772.0 +2023-04-11,32.5,32.79999923706055,31.950000762939453,32.79999923706055,3192.0 +2023-04-12,32.79999923706055,33.099998474121094,32.650001525878906,32.70000076293945,2222.0 +2023-04-13,32.70000076293945,33.5,32.349998474121094,33.5,5000.0 +2023-04-16,33.599998474121094,33.599998474121094,33.150001525878906,33.5,30000.0 +2023-04-17,33.5,33.650001525878906,33.400001525878906,33.650001525878906,1000.0 +2023-04-25,33.650001525878906,33.650001525878906,33.29999923706055,33.54999923706055,600.0 +2023-04-26,33.599998474121094,33.599998474121094,33.29999923706055,33.400001525878906,2000.0 +2023-04-27,33.349998474121094,33.349998474121094,33.0,33.0,500.0 +2023-04-30,33.0,33.0,33.0,33.0,0.0 +2023-05-01,33.0,33.0,33.0,33.0,0.0 +2023-05-02,33.5,33.900001525878906,32.79999923706055,33.099998474121094,1000.0 +2023-05-03,32.95000076293945,33.099998474121094,32.400001525878906,32.54999923706055,1000.0 +2023-05-04,32.5,32.79999923706055,32.400001525878906,32.75,2000.0 +2023-05-07,32.849998474121094,33.099998474121094,32.599998474121094,33.0,550.0 +2023-05-08,33.0,33.29999923706055,32.900001525878906,33.25,1436.0 +2023-05-09,33.25,33.29999923706055,32.900001525878906,33.04999923706055,583.0 +2023-05-10,33.20000076293945,33.29999923706055,33.099998474121094,33.150001525878906,553.0 +2023-05-11,33.349998474121094,33.599998474121094,33.25,33.599998474121094,4924.0 +2023-05-14,33.54999923706055,33.70000076293945,33.400001525878906,33.400001525878906,811.0 +2023-05-15,33.45000076293945,33.45000076293945,32.900001525878906,33.0,811.0 +2023-05-16,33.20000076293945,33.25,32.900001525878906,33.0,1780.0 +2023-05-17,32.95000076293945,33.25,32.900001525878906,33.150001525878906,1151.0 +2023-05-18,32.70000076293945,33.29999923706055,32.70000076293945,33.099998474121094,1451.0 +2023-05-21,33.25,33.349998474121094,33.0,33.20000076293945,665.0 +2023-05-22,33.20000076293945,33.599998474121094,33.0,33.29999923706055,500.0 +2023-05-23,33.29999923706055,33.79999923706055,33.20000076293945,33.400001525878906,2430.0 +2023-05-24,33.349998474121094,33.75,33.20000076293945,33.54999923706055,1650.0 +2023-05-25,33.5,34.650001525878906,33.400001525878906,34.29999923706055,439.0 +2023-05-28,34.29999923706055,35.25,34.20000076293945,34.599998474121094,500.0 +2023-05-29,34.54999923706055,34.75,34.25,34.75,1386.0 +2023-05-30,34.400001525878906,35.20000076293945,34.29999923706055,34.29999923706055,500.0 +2023-05-31,34.25,34.70000076293945,33.5,33.70000076293945,516.0 +2023-06-01,33.70000076293945,34.349998474121094,33.70000076293945,33.849998474121094,692.0 +2023-06-04,34.0,34.54999923706055,34.0,34.400001525878906,838.0 +2023-06-05,34.599998474121094,35.45000076293945,34.599998474121094,34.70000076293945,3147.0 +2023-06-06,34.900001525878906,35.150001525878906,34.79999923706055,34.900001525878906,499.0 +2023-06-07,34.95000076293945,35.349998474121094,34.400001525878906,34.400001525878906,1777.0 +2023-06-08,33.70000076293945,34.349998474121094,33.70000076293945,33.849998474121094,584.0 +2023-06-11,35.150001525878906,35.5,35.099998474121094,35.25,1000.0 +2023-06-12,35.29999923706055,35.5,35.150001525878906,35.20000076293945,633.0 +2023-06-13,35.5,36.099998474121094,35.349998474121094,36.0,14000.0 +2023-06-14,36.04999923706055,37.0,36.04999923706055,37.0,8370.0 +2023-06-15,36.900001525878906,37.45000076293945,36.70000076293945,37.0,4447.0 +2023-06-18,37.099998474121094,37.849998474121094,36.95000076293945,37.650001525878906,2614.0 +2023-06-19,37.849998474121094,38.25,36.900001525878906,37.099998474121094,414130.0 +2023-06-20,36.95000076293945,37.599998474121094,36.45000076293945,36.75,278890.0 +2023-06-21,36.400001525878906,37.45000076293945,36.29999923706055,37.099998474121094,497819.0 +2023-06-22,37.099998474121094,38.0,37.099998474121094,37.650001525878906,430827.0 +2023-07-02,37.70000076293945,38.0,37.650001525878906,37.95000076293945,249439.0 +2023-07-03,38.0,38.0,37.650001525878906,37.849998474121094,346492.0 +2023-07-04,37.95000076293945,38.0,37.650001525878906,37.75,283356.0 +2023-07-05,37.75,38.0,37.650001525878906,37.900001525878906,218036.0 +2023-07-06,38.0,38.54999923706055,37.75,38.400001525878906,358244.0 +2023-07-09,38.20000076293945,38.349998474121094,37.349998474121094,37.400001525878906,258305.0 +2023-07-10,37.400001525878906,37.599998474121094,36.95000076293945,37.150001525878906,176805.0 +2023-07-11,37.150001525878906,37.29999923706055,36.70000076293945,37.0,247759.0 +2023-07-12,37.0,37.0,35.79999923706055,35.849998474121094,353274.0 +2023-07-13,36.0,37.54999923706055,35.849998474121094,37.400001525878906,418485.0 +2023-07-16,37.400001525878906,37.900001525878906,37.29999923706055,37.849998474121094,174406.0 +2023-07-17,37.849998474121094,38.349998474121094,37.099998474121094,37.150001525878906,285909.0 +2023-07-18,37.04999923706055,37.45000076293945,35.900001525878906,36.0,223878.0 +2023-07-19,35.900001525878906,36.5,35.400001525878906,35.849998474121094,168585.0 +2023-07-20,36.099998474121094,36.54999923706055,35.599998474121094,36.20000076293945,110956.0 +2023-07-23,36.04999923706055,36.650001525878906,36.0,36.400001525878906,93722.0 +2023-07-24,36.20000076293945,36.79999923706055,36.20000076293945,36.79999923706055,156787.0 +2023-07-25,36.70000076293945,36.75,36.099998474121094,36.349998474121094,243194.0 +2023-07-26,36.04999923706055,36.29999923706055,35.849998474121094,36.29999923706055,161330.0 +2023-07-27,36.0,36.29999923706055,35.79999923706055,36.0,185346.0 +2023-07-30,36.0,36.25,35.900001525878906,36.099998474121094,82760.0 +2023-07-31,36.0,36.099998474121094,35.95000076293945,35.95000076293945,117231.0 +2023-08-01,36.099998474121094,36.75,36.04999923706055,36.20000076293945,322125.0 +2023-08-02,36.45000076293945,36.45000076293945,35.650001525878906,35.70000076293945,266270.0 +2023-08-03,35.75,35.900001525878906,34.79999923706055,35.150001525878906,296544.0 +2023-08-06,35.0,35.29999923706055,34.70000076293945,35.04999923706055,176855.0 +2023-08-07,34.849998474121094,34.900001525878906,34.20000076293945,34.29999923706055,303496.0 +2023-08-08,34.20000076293945,35.150001525878906,34.20000076293945,34.349998474121094,122411.0 +2023-08-09,34.400001525878906,34.54999923706055,34.29999923706055,34.29999923706055,157621.0 +2023-08-10,34.400001525878906,34.70000076293945,34.29999923706055,34.599998474121094,128128.0 +2023-08-13,34.650001525878906,35.25,34.650001525878906,35.25,53259.0 +2023-08-14,35.0,35.349998474121094,34.650001525878906,35.099998474121094,224929.0 +2023-08-15,35.099998474121094,35.20000076293945,33.900001525878906,34.099998474121094,252375.0 +2023-08-16,33.900001525878906,34.04999923706055,33.5,33.5,287899.0 +2023-08-17,33.5,34.150001525878906,33.20000076293945,34.150001525878906,127966.0 +2023-08-20,33.900001525878906,34.150001525878906,33.70000076293945,33.70000076293945,49569.0 +2023-08-21,34.0,34.04999923706055,33.400001525878906,33.650001525878906,180422.0 +2023-08-22,33.5,33.599998474121094,33.45000076293945,33.5,108976.0 +2023-08-23,33.45000076293945,33.849998474121094,33.29999923706055,33.54999923706055,62871.0 +2023-08-24,33.95000076293945,33.95000076293945,33.0,33.400001525878906,181993.0 +2023-08-27,33.45000076293945,33.900001525878906,33.349998474121094,33.400001525878906,38634.0 +2023-08-28,33.400001525878906,33.45000076293945,33.04999923706055,33.20000076293945,123468.0 +2023-08-29,33.20000076293945,33.29999923706055,32.849998474121094,33.0,249743.0 +2023-08-30,32.95000076293945,33.400001525878906,32.900001525878906,33.20000076293945,261478.0 +2023-08-31,33.20000076293945,33.5,33.0,33.0,102712.0 +2023-09-03,33.0,33.849998474121094,33.0,33.599998474121094,94169.0 +2023-09-04,33.599998474121094,33.70000076293945,33.0,33.0,250299.0 +2023-09-05,33.0,33.25,33.0,33.150001525878906,170487.0 +2023-09-06,33.150001525878906,33.45000076293945,33.0,33.0,242943.0 +2023-09-07,33.150001525878906,33.150001525878906,32.099998474121094,32.400001525878906,434238.0 +2023-09-10,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0 +2023-09-11,32.849998474121094,33.900001525878906,32.70000076293945,33.900001525878906,121863.0 +2023-09-12,34.0,34.0,33.20000076293945,33.20000076293945,288713.0 +2023-09-13,33.04999923706055,33.75,33.04999923706055,33.650001525878906,353483.0 +2023-09-14,33.54999923706055,34.0,33.099998474121094,34.0,173477.0 +2023-09-17,34.0,34.0,34.0,34.0,0.0 +2023-09-18,33.849998474121094,33.849998474121094,33.29999923706055,33.54999923706055,297162.0 +2023-09-19,33.54999923706055,33.650001525878906,32.95000076293945,33.650001525878906,387009.0 +2023-09-20,33.29999923706055,34.0,33.150001525878906,34.0,553668.0 +2023-09-21,34.0,34.20000076293945,33.349998474121094,34.099998474121094,323804.0 +2023-09-25,34.099998474121094,34.099998474121094,32.95000076293945,33.04999923706055,206023.0 +2023-09-26,32.75,33.95000076293945,32.45000076293945,33.900001525878906,542771.0 +2023-09-27,33.5,34.0,33.400001525878906,33.5,492902.0 +2023-09-28,33.849998474121094,33.849998474121094,33.099998474121094,33.20000076293945,229553.0 +2023-10-01,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2023-10-02,33.400001525878906,33.5,33.04999923706055,33.04999923706055,236727.0 +2023-10-03,33.0,33.150001525878906,32.5,33.150001525878906,229244.0 +2023-10-04,32.70000076293945,33.0,32.400001525878906,32.95000076293945,179836.0 +2023-10-05,32.70000076293945,32.849998474121094,32.400001525878906,32.849998474121094,129453.0 +2023-10-08,32.400001525878906,32.400001525878906,32.150001525878906,32.29999923706055,87574.0 +2023-10-09,32.20000076293945,32.95000076293945,32.099998474121094,32.599998474121094,126703.0 +2023-10-10,32.599998474121094,32.95000076293945,32.0,32.0,160415.0 +2023-10-11,31.600000381469727,32.150001525878906,31.100000381469727,31.200000762939453,351464.0 +2023-10-12,31.049999237060547,31.350000381469727,30.5,31.049999237060547,183831.0 +2023-10-15,31.25,31.25,30.850000381469727,31.0,162054.0 +2023-10-16,30.600000381469727,31.200000762939453,30.549999237060547,31.0,154449.0 +2023-10-17,30.0,31.100000381469727,30.0,31.100000381469727,1074741.0 +2023-10-18,31.0,31.0,29.850000381469727,30.850000381469727,623916.0 +2023-10-19,30.450000762939453,30.450000762939453,29.700000762939453,29.899999618530273,181749.0 +2023-10-22,29.799999237060547,29.850000381469727,29.0,29.299999237060547,118689.0 +2023-10-23,29.299999237060547,29.850000381469727,28.649999618530273,28.649999618530273,117033.0 +2023-10-24,28.649999618530273,29.0,28.100000381469727,28.75,79598.0 +2023-10-25,28.75,29.399999618530273,28.399999618530273,29.399999618530273,89901.0 +2023-10-26,29.450000762939453,29.450000762939453,28.799999237060547,29.299999237060547,52317.0 +2023-10-29,29.350000381469727,29.799999237060547,29.049999237060547,29.100000381469727,133987.0 +2023-10-30,29.200000762939453,29.600000381469727,28.850000381469727,29.149999618530273,179708.0 +2023-10-31,29.149999618530273,29.149999618530273,28.700000762939453,29.0,116289.0 +2023-11-01,29.350000381469727,30.200000762939453,28.899999618530273,30.100000381469727,194255.0 +2023-11-02,30.149999618530273,30.25,29.600000381469727,29.950000762939453,82077.0 +2023-11-05,30.0,30.100000381469727,29.549999237060547,29.649999618530273,138842.0 +2023-11-06,29.950000762939453,29.950000762939453,29.399999618530273,29.450000762939453,291066.0 +2023-11-07,29.299999237060547,30.049999237060547,29.149999618530273,29.950000762939453,229537.0 +2023-11-08,30.049999237060547,30.049999237060547,29.399999618530273,29.75,110261.0 +2023-11-09,29.75,29.75,29.100000381469727,29.100000381469727,203613.0 +2023-11-12,29.100000381469727,29.700000762939453,29.0,29.149999618530273,150973.0 +2023-11-13,29.149999618530273,29.25,28.549999237060547,28.600000381469727,288659.0 +2023-11-14,28.600000381469727,28.899999618530273,28.350000381469727,28.600000381469727,172099.0 +2023-11-15,28.600000381469727,28.950000762939453,28.399999618530273,28.799999237060547,207023.0 +2023-11-16,28.799999237060547,29.399999618530273,28.799999237060547,29.399999618530273,235559.0 +2023-11-19,29.5,30.549999237060547,29.5,30.299999237060547,320953.0 +2023-11-20,30.299999237060547,31.399999618530273,30.25,31.350000381469727,835610.0 +2023-11-21,31.5,31.850000381469727,31.200000762939453,31.299999237060547,264171.0 +2023-11-22,31.25,31.549999237060547,31.149999618530273,31.5,89105.0 +2023-11-23,31.25,31.549999237060547,31.149999618530273,31.5,89105.0 +2023-11-26,31.299999237060547,31.799999237060547,30.850000381469727,31.5,276352.0 +2023-11-27,31.25,31.75,31.200000762939453,31.200000762939453,216342.0 +2023-11-28,31.299999237060547,32.650001525878906,31.299999237060547,32.29999923706055,617767.0 +2023-11-29,32.650001525878906,33.45000076293945,32.650001525878906,33.25,1314386.0 +2023-11-30,33.25,33.349998474121094,32.70000076293945,32.70000076293945,240560.0 +2023-12-03,32.70000076293945,32.70000076293945,32.099998474121094,32.20000076293945,534357.0 +2023-12-04,32.20000076293945,32.849998474121094,32.150001525878906,32.849998474121094,378418.0 +2023-12-05,32.849998474121094,33.54999923706055,32.5,33.400001525878906,535844.0 +2023-12-06,33.400001525878906,33.599998474121094,32.400001525878906,33.54999923706055,166653.0 +2023-12-07,33.54999923706055,34.25,33.45000076293945,34.25,255253.0 +2023-12-10,34.349998474121094,34.79999923706055,34.25,34.70000076293945,447367.0 +2023-12-11,34.70000076293945,35.20000076293945,34.349998474121094,35.099998474121094,456670.0 +2023-12-12,35.20000076293945,35.20000076293945,33.849998474121094,33.95000076293945,165741.0 +2023-12-13,33.95000076293945,34.70000076293945,33.95000076293945,34.70000076293945,216904.0 +2023-12-14,34.70000076293945,34.70000076293945,34.0,34.04999923706055,253131.0 +2023-12-17,34.099998474121094,34.650001525878906,34.099998474121094,34.400001525878906,163216.0 +2023-12-18,34.099998474121094,34.349998474121094,33.75,34.099998474121094,82550.0 +2023-12-19,34.099998474121094,34.599998474121094,34.04999923706055,34.45000076293945,129102.0 +2023-12-20,34.45000076293945,34.5,33.75,33.75,160319.0 +2023-12-21,33.79999923706055,33.849998474121094,33.349998474121094,33.5,182928.0 +2023-12-24,33.599998474121094,34.0,33.5,33.70000076293945,136550.0 +2023-12-25,33.650001525878906,33.79999923706055,33.54999923706055,33.599998474121094,99919.0 +2023-12-26,33.599998474121094,33.95000076293945,33.54999923706055,33.79999923706055,119400.0 +2023-12-27,34.0,34.099998474121094,33.54999923706055,34.04999923706055,139009.0 +2023-12-28,34.0,34.5,34.0,34.349998474121094,140188.0 +2023-12-31,34.400001525878906,34.599998474121094,33.900001525878906,34.150001525878906,229215.0 +2024-01-01,33.900001525878906,34.150001525878906,33.900001525878906,33.95000076293945,194502.0 +2024-01-02,34.0,34.150001525878906,33.70000076293945,33.70000076293945,358223.0 +2024-01-03,33.599998474121094,33.95000076293945,32.75,32.849998474121094,605432.0 +2024-01-04,32.79999923706055,32.79999923706055,31.600000381469727,31.799999237060547,815784.0 +2024-01-07,32.0,33.0,32.0,32.79999923706055,695458.0 +2024-01-08,32.79999923706055,33.400001525878906,32.25,33.29999923706055,498078.0 +2024-01-09,33.29999923706055,33.599998474121094,32.900001525878906,33.0,484996.0 +2024-01-10,32.900001525878906,33.04999923706055,32.25,32.5,241024.0 +2024-01-11,32.400001525878906,32.75,32.25,32.25,247811.0 +2024-01-14,32.0,32.099998474121094,31.049999237060547,31.149999618530273,291245.0 +2024-01-15,31.149999618530273,31.5,30.950000762939453,31.149999618530273,529070.0 +2024-01-16,31.100000381469727,31.350000381469727,31.0,31.200000762939453,342267.0 +2024-01-17,31.299999237060547,31.350000381469727,30.5,30.799999237060547,343363.0 +2024-01-18,30.700000762939453,31.399999618530273,30.149999618530273,31.149999618530273,396708.0 +2024-01-21,31.149999618530273,31.399999618530273,30.549999237060547,30.850000381469727,51102.0 +2024-01-22,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0 +2024-01-23,30.75,31.0,30.399999618530273,30.549999237060547,399233.0 +2024-01-24,30.399999618530273,30.700000762939453,30.299999237060547,30.399999618530273,640381.0 +2024-01-25,30.5,30.950000762939453,30.350000381469727,30.799999237060547,828794.0 +2024-01-28,31.0,31.149999618530273,30.799999237060547,31.049999237060547,140622.0 +2024-01-29,31.0,31.25,30.649999618530273,31.0,706883.0 +2024-01-30,31.100000381469727,31.200000762939453,30.0,30.700000762939453,356224.0 +2024-01-31,30.149999618530273,30.600000381469727,29.950000762939453,30.399999618530273,337797.0 +2024-02-01,30.100000381469727,30.600000381469727,30.100000381469727,30.450000762939453,182105.0 +2024-02-04,30.600000381469727,31.100000381469727,30.25,31.0,285280.0 +2024-02-05,31.0,31.799999237060547,31.0,31.75,313664.0 +2024-02-06,31.850000381469727,32.5,31.75,32.20000076293945,769828.0 +2024-02-07,32.400001525878906,33.0,32.0,32.54999923706055,829632.0 +2024-02-08,32.400001525878906,33.0,32.0,32.54999923706055,829632.0 +2024-02-11,32.79999923706055,33.04999923706055,32.54999923706055,32.650001525878906,488205.0 +2024-02-12,32.70000076293945,33.0,32.650001525878906,32.95000076293945,339970.0 +2024-02-13,32.95000076293945,33.599998474121094,32.70000076293945,33.45000076293945,1461031.0 +2024-02-14,32.599998474121094,33.75,32.599998474121094,33.45000076293945,342018.0 +2024-02-15,33.599998474121094,34.349998474121094,33.45000076293945,34.349998474121094,772923.0 +2024-02-18,34.349998474121094,36.95000076293945,34.349998474121094,35.849998474121094,1091210.0 +2024-02-19,35.54999923706055,36.29999923706055,35.349998474121094,35.70000076293945,446924.0 +2024-02-20,35.45000076293945,35.54999923706055,34.75,34.75,192605.0 +2024-02-21,34.599998474121094,34.849998474121094,34.29999923706055,34.54999923706055,269696.0 +2024-02-25,34.400001525878906,35.650001525878906,34.400001525878906,35.599998474121094,284197.0 +2024-02-26,35.599998474121094,36.599998474121094,35.599998474121094,36.45000076293945,697453.0 +2024-02-27,35.95000076293945,36.150001525878906,35.5,35.70000076293945,177459.0 +2024-02-28,35.70000076293945,36.45000076293945,35.70000076293945,36.400001525878906,231853.0 +2024-02-29,36.45000076293945,36.54999923706055,35.900001525878906,36.04999923706055,348233.0 +2024-03-03,36.0,36.650001525878906,35.95000076293945,36.20000076293945,188184.0 +2024-03-04,36.400001525878906,36.70000076293945,36.099998474121094,36.400001525878906,397441.0 +2024-03-05,36.400001525878906,36.400001525878906,36.400001525878906,36.400001525878906,0.0 +2024-03-06,36.0,36.650001525878906,36.0,36.5,291806.0 +2024-03-07,36.599998474121094,36.849998474121094,36.20000076293945,36.70000076293945,167202.0 +2024-03-10,36.650001525878906,37.04999923706055,36.54999923706055,36.95000076293945,203086.0 +2024-03-11,36.95000076293945,36.95000076293945,36.25,36.400001525878906,177143.0 +2024-03-12,36.400001525878906,36.599998474121094,36.099998474121094,36.54999923706055,119218.0 +2024-03-13,36.599998474121094,36.849998474121094,36.25,36.599998474121094,102047.0 +2024-03-14,36.5,36.849998474121094,36.20000076293945,36.599998474121094,271074.0 +2024-03-17,36.599998474121094,36.599998474121094,36.150001525878906,36.5,138869.0 +2024-03-18,36.150001525878906,36.599998474121094,36.150001525878906,36.599998474121094,99006.0 +2024-03-19,36.599998474121094,36.95000076293945,36.29999923706055,36.70000076293945,120631.0 +2024-03-20,36.79999923706055,36.900001525878906,36.5,36.70000076293945,142645.0 +2024-03-21,36.70000076293945,36.900001525878906,36.099998474121094,36.70000076293945,262787.0 +2024-03-24,36.70000076293945,37.150001525878906,36.400001525878906,36.400001525878906,133702.0 +2024-03-25,36.900001525878906,37.0,35.75,35.75,422725.0 +2024-03-26,35.54999923706055,35.54999923706055,33.849998474121094,34.150001525878906,571238.0 +2024-03-27,34.150001525878906,34.45000076293945,34.0,34.29999923706055,245599.0 +2024-03-28,34.45000076293945,34.45000076293945,33.29999923706055,33.650001525878906,430361.0 +2024-03-31,33.5,33.70000076293945,33.0,33.0,471260.0 +2024-04-01,33.25,34.400001525878906,33.20000076293945,34.400001525878906,239387.0 +2024-04-02,34.45000076293945,34.75,33.849998474121094,34.70000076293945,180009.0 +2024-04-03,34.75,34.849998474121094,34.400001525878906,34.400001525878906,103399.0 +2024-04-04,34.400001525878906,34.599998474121094,34.04999923706055,34.099998474121094,86887.0 +2024-04-14,,,,, +2024-04-15,34.349998474121094,34.45000076293945,33.900001525878906,34.29999923706055,477436.0 +2024-04-16,34.349998474121094,34.349998474121094,33.29999923706055,33.45000076293945,279548.0 +2024-04-17,33.75,33.79999923706055,33.099998474121094,33.599998474121094,303643.0 +2024-04-18,33.79999923706055,34.0,33.20000076293945,33.5,156092.0 +2024-04-21,33.5,33.849998474121094,33.29999923706055,33.70000076293945,189140.0 +2024-04-22,33.70000076293945,33.70000076293945,32.599998474121094,32.599998474121094,233854.0 +2024-04-23,32.650001525878906,33.04999923706055,32.04999923706055,32.150001525878906,474630.0 +2024-04-24,32.0,32.5,31.75,32.20000076293945,284496.0 +2024-04-25,32.150001525878906,32.45000076293945,32.0,32.400001525878906,282118.0 +2024-04-28,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0 +2024-04-29,32.0,33.20000076293945,32.0,33.150001525878906,679409.0 +2024-04-30,33.54999923706055,35.900001525878906,33.54999923706055,34.79999923706055,2248203.0 +2024-05-01,35.20000076293945,35.75,34.79999923706055,35.0,444409.0 +2024-05-02,35.29999923706055,35.5,34.70000076293945,35.400001525878906,412762.0 +2024-05-05,35.25,35.45000076293945,34.70000076293945,34.900001525878906,175847.0 +2024-05-06,35.25,35.25,34.75,34.79999923706055,237656.0 +2024-05-07,34.79999923706055,34.95000076293945,34.400001525878906,34.45000076293945,288142.0 +2024-05-08,34.349998474121094,34.599998474121094,34.0,34.400001525878906,155983.0 +2024-05-09,34.45000076293945,35.0,34.29999923706055,34.70000076293945,143042.0 +2024-05-12,34.70000076293945,34.900001525878906,34.0,34.900001525878906,408962.0 +2024-05-13,34.79999923706055,35.5,34.75,35.099998474121094,1119834.0 +2024-05-14,35.25,35.45000076293945,34.400001525878906,34.900001525878906,479719.0 +2024-05-15,35.25,35.25,34.599998474121094,34.79999923706055,120710.0 +2024-05-16,34.849998474121094,34.900001525878906,34.25,34.29999923706055,187861.0 +2024-05-19,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 +2024-05-20,34.25,34.400001525878906,33.650001525878906,33.75,244514.0 +2024-05-21,33.75,33.95000076293945,33.5,33.95000076293945,106992.0 +2024-05-22,34.0,34.0,33.25,33.29999923706055,1136958.0 +2024-05-23,33.400001525878906,33.599998474121094,32.79999923706055,32.79999923706055,184092.0 +2024-05-26,32.75,33.0,31.899999618530273,32.0,272807.0 +2024-05-27,31.899999618530273,32.5,31.700000762939453,32.400001525878906,281851.0 +2024-05-28,32.650001525878906,32.650001525878906,32.25,32.29999923706055,94270.0 +2024-05-29,32.29999923706055,32.599998474121094,32.04999923706055,32.20000076293945,69016.0 +2024-05-30,32.20000076293945,32.29999923706055,31.399999618530273,32.20000076293945,231154.0 +2024-06-02,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2024-06-03,32.29999923706055,32.95000076293945,32.20000076293945,32.54999923706055,136869.0 +2024-06-04,33.400001525878906,33.400001525878906,31.5,31.600000381469727,247801.0 +2024-06-05,31.600000381469727,31.75,31.149999618530273,31.700000762939453,189862.0 +2024-06-06,31.700000762939453,31.75,30.899999618530273,30.950000762939453,200080.0 +2024-06-09,30.950000762939453,32.900001525878906,30.850000381469727,32.5,333275.0 +2024-06-10,32.29999923706055,33.0,32.25,32.849998474121094,160605.0 +2024-06-11,32.849998474121094,33.25,32.5,33.099998474121094,203386.0 +2024-06-12,33.20000076293945,33.20000076293945,32.5,32.5,111596.0 +2024-06-13,32.5,32.75,32.04999923706055,32.75,135412.0 +2024-06-23,32.75,32.900001525878906,32.20000076293945,32.5,80883.0 +2024-06-24,32.099998474121094,32.70000076293945,32.099998474121094,32.5,193571.0 +2024-06-25,32.54999923706055,33.0,32.5,33.0,116353.0 +2024-06-26,33.0,33.29999923706055,32.599998474121094,33.29999923706055,119706.0 +2024-06-27,33.29999923706055,33.45000076293945,33.04999923706055,33.349998474121094,83900.0 +2024-06-30,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0 +2024-07-01,33.0,33.25,32.5,32.95000076293945,69973.0 +2024-07-02,32.54999923706055,33.0,32.5,32.5,90140.0 +2024-07-03,32.5,32.75,32.150001525878906,32.45000076293945,76809.0 +2024-07-04,32.54999923706055,32.54999923706055,32.150001525878906,32.150001525878906,154154.0 +2024-07-07,32.150001525878906,32.79999923706055,32.150001525878906,32.599998474121094,139817.0 +2024-07-08,32.79999923706055,32.79999923706055,32.150001525878906,32.5,275299.0 +2024-07-09,32.5,32.849998474121094,32.400001525878906,32.849998474121094,71033.0 +2024-07-10,32.599998474121094,33.29999923706055,32.599998474121094,33.25,141284.0 +2024-07-11,33.400001525878906,33.75,33.25,33.349998474121094,146213.0 +2024-07-14,34.70000076293945,34.79999923706055,33.5,33.5,174057.0 +2024-07-15,33.70000076293945,34.45000076293945,33.70000076293945,34.0,111019.0 +2024-07-16,34.0,34.45000076293945,33.75,34.29999923706055,330013.0 +2024-07-17,34.150001525878906,34.5,34.0,34.5,150604.0 +2024-07-18,33.900001525878906,34.70000076293945,33.900001525878906,34.54999923706055,114073.0 +2024-07-21,34.5,35.099998474121094,34.25,35.0,415657.0 +2024-07-22,34.95000076293945,35.150001525878906,34.650001525878906,35.099998474121094,317248.0 +2024-07-23,35.099998474121094,35.150001525878906,34.650001525878906,35.0,268925.0 +2024-07-24,34.849998474121094,35.150001525878906,34.54999923706055,34.54999923706055,138317.0 +2024-07-25,34.54999923706055,35.0,34.349998474121094,34.5,45111.0 +2024-07-28,34.75,35.0,34.150001525878906,34.150001525878906,24507.0 +2024-07-29,34.20000076293945,34.70000076293945,34.20000076293945,34.20000076293945,79005.0 +2024-07-30,34.20000076293945,34.5,33.599998474121094,33.599998474121094,82876.0 +2024-07-31,33.70000076293945,33.70000076293945,33.04999923706055,33.25,235792.0 +2024-08-01,33.5,33.70000076293945,32.5,32.75,130171.0 +2024-08-04,32.04999923706055,32.400001525878906,31.75,31.850000381469727,168863.0 +2024-08-05,31.950000762939453,31.950000762939453,30.100000381469727,30.25,345807.0 +2024-08-06,30.200000762939453,30.399999618530273,29.600000381469727,29.75,319135.0 +2024-08-07,30.299999237060547,31.450000762939453,30.100000381469727,31.399999618530273,207047.0 +2024-08-08,31.100000381469727,31.5,30.399999618530273,31.049999237060547,176508.0 +2024-08-11,31.0,31.5,30.450000762939453,30.600000381469727,134890.0 +2024-08-12,30.649999618530273,30.799999237060547,30.450000762939453,30.5,326559.0 +2024-08-13,30.5,30.899999618530273,30.25,30.799999237060547,194093.0 +2024-08-14,30.899999618530273,30.899999618530273,30.399999618530273,30.649999618530273,381978.0 +2024-08-15,30.649999618530273,30.649999618530273,30.0,30.200000762939453,502103.0 +2024-08-18,30.5,30.5,30.149999618530273,30.299999237060547,278355.0 +2024-08-19,30.299999237060547,30.350000381469727,29.850000381469727,30.200000762939453,224751.0 +2024-08-20,30.200000762939453,30.399999618530273,29.899999618530273,29.950000762939453,349216.0 +2024-08-21,30.100000381469727,30.25,29.950000762939453,30.200000762939453,500969.0 +2024-08-22,30.350000381469727,30.700000762939453,30.100000381469727,30.5,288030.0 +2024-08-25,30.75,31.200000762939453,30.600000381469727,31.0,279397.0 +2024-08-26,31.049999237060547,31.5,30.5,31.299999237060547,346332.0 +2024-08-27,31.299999237060547,32.5,31.299999237060547,32.20000076293945,573889.0 +2024-08-28,32.04999923706055,32.45000076293945,31.149999618530273,32.0,394317.0 +2024-08-29,31.549999237060547,31.649999618530273,30.850000381469727,31.399999618530273,477298.0 +2024-09-01,31.399999618530273,32.5,31.399999618530273,32.5,237123.0 +2024-09-02,32.20000076293945,32.599998474121094,32.20000076293945,32.5,237929.0 +2024-09-03,32.45000076293945,32.45000076293945,31.950000762939453,32.0,201550.0 +2024-09-04,32.0,32.04999923706055,31.600000381469727,32.0,144852.0 +2024-09-05,31.850000381469727,32.45000076293945,31.799999237060547,32.099998474121094,213120.0 +2024-09-08,31.75,32.20000076293945,31.649999618530273,32.0,106253.0 +2024-09-09,32.099998474121094,32.20000076293945,31.600000381469727,31.950000762939453,125169.0 +2024-09-10,31.899999618530273,32.0,31.649999618530273,31.799999237060547,122011.0 +2024-09-11,31.600000381469727,31.799999237060547,31.100000381469727,31.100000381469727,130074.0 +2024-09-12,31.100000381469727,31.399999618530273,31.0,31.25,29198.0 +2024-09-15,31.5,31.700000762939453,31.149999618530273,31.149999618530273,62889.0 +2024-09-16,31.100000381469727,31.350000381469727,31.049999237060547,31.100000381469727,90282.0 +2024-09-17,31.100000381469727,31.450000762939453,30.850000381469727,31.450000762939453,144573.0 +2024-09-18,31.100000381469727,31.649999618530273,31.100000381469727,31.450000762939453,68959.0 +2024-09-19,31.5,31.799999237060547,31.299999237060547,31.5,149000.0 +2024-09-22,31.799999237060547,31.799999237060547,31.5,31.5,136730.0 +2024-09-24,31.299999237060547,31.399999618530273,31.100000381469727,31.200000762939453,268843.0 +2024-09-25,31.649999618530273,31.899999618530273,31.200000762939453,31.700000762939453,311912.0 +2024-09-26,31.700000762939453,31.950000762939453,31.549999237060547,31.549999237060547,305085.0 +2024-09-29,31.549999237060547,31.700000762939453,31.200000762939453,31.549999237060547,243081.0 +2024-09-30,31.299999237060547,31.700000762939453,31.299999237060547,31.5,982950.0 +2024-10-01,31.5,31.700000762939453,31.350000381469727,31.649999618530273,107604.0 +2024-10-02,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0.0 +2024-10-03,30.799999237060547,30.950000762939453,30.350000381469727,30.350000381469727,167349.0 +2024-10-06,30.350000381469727,30.399999618530273,29.700000762939453,30.149999618530273,312625.0 +2024-10-07,30.149999618530273,30.299999237060547,29.850000381469727,29.950000762939453,252317.0 +2024-10-08,29.75,30.049999237060547,29.600000381469727,29.950000762939453,177192.0 +2024-10-09,30.049999237060547,30.049999237060547,29.25,29.799999237060547,310666.0 +2024-10-10,29.799999237060547,29.799999237060547,28.950000762939453,29.149999618530273,398389.0 +2024-10-13,29.149999618530273,29.25,28.799999237060547,29.200000762939453,513177.0 +2024-10-14,29.100000381469727,29.899999618530273,29.100000381469727,29.899999618530273,246702.0 +2024-10-15,29.899999618530273,30.200000762939453,29.649999618530273,30.049999237060547,173420.0 +2024-10-16,30.049999237060547,30.649999618530273,30.0,30.399999618530273,133183.0 +2024-10-17,30.75,31.399999618530273,30.700000762939453,31.049999237060547,330101.0 +2024-10-20,31.200000762939453,31.200000762939453,30.049999237060547,30.5,88589.0 +2024-10-21,30.799999237060547,30.799999237060547,30.25,30.700000762939453,103002.0 +2024-10-22,31.149999618530273,31.399999618530273,30.649999618530273,30.700000762939453,282199.0 +2024-10-23,31.299999237060547,31.299999237060547,30.600000381469727,31.0,117243.0 +2024-10-24,31.100000381469727,31.100000381469727,30.299999237060547,30.299999237060547,164906.0 +2024-10-27,30.350000381469727,31.549999237060547,30.350000381469727,31.5,242954.0 +2024-10-28,31.549999237060547,32.400001525878906,31.100000381469727,31.850000381469727,258634.0 +2024-10-29,31.700000762939453,32.25,31.649999618530273,32.20000076293945,201098.0 +2024-10-30,32.349998474121094,32.400001525878906,31.399999618530273,31.399999618530273,260533.0 +2024-10-31,31.549999237060547,32.45000076293945,31.549999237060547,32.04999923706055,347049.0 +2024-11-03,32.04999923706055,32.04999923706055,30.950000762939453,31.0,369741.0 +2024-11-04,31.0,31.0,30.200000762939453,30.25,138202.0 +2024-11-05,30.25,30.299999237060547,29.200000762939453,30.0,292811.0 +2024-11-06,30.100000381469727,30.850000381469727,30.0,30.799999237060547,196662.0 +2024-11-07,30.899999618530273,31.399999618530273,30.5,31.299999237060547,190756.0 +2024-11-10,31.299999237060547,32.150001525878906,31.049999237060547,32.150001525878906,175360.0 +2024-11-11,31.700000762939453,32.099998474121094,31.299999237060547,31.350000381469727,214119.0 +2024-11-12,31.350000381469727,32.45000076293945,31.350000381469727,32.29999923706055,308087.0 +2024-11-13,32.150001525878906,32.20000076293945,31.5,31.75,321190.0 +2024-11-14,32.25,32.25,31.5,31.5,209064.0 +2024-11-17,31.5,31.5,31.5,31.5,0.0 +2024-11-18,31.799999237060547,32.04999923706055,31.700000762939453,31.850000381469727,276156.0 +2024-11-19,31.850000381469727,32.0,31.450000762939453,31.799999237060547,225879.0 +2024-11-20,31.799999237060547,31.799999237060547,31.299999237060547,31.649999618530273,217993.0 +2024-11-21,31.649999618530273,31.649999618530273,31.25,31.299999237060547,77738.0 +2024-11-24,31.049999237060547,31.700000762939453,31.049999237060547,31.25,80782.0 +2024-11-25,31.25,31.299999237060547,30.899999618530273,31.0,99922.0 +2024-11-26,31.0,31.549999237060547,31.0,31.549999237060547,115411.0 +2024-11-27,31.549999237060547,31.549999237060547,30.899999618530273,31.200000762939453,149150.0 +2024-11-28,31.200000762939453,31.350000381469727,30.950000762939453,31.25,50200.0 +2024-12-01,31.200000762939453,31.350000381469727,30.950000762939453,31.25,50200.0 +2024-12-02,31.299999237060547,31.75,31.25,31.75,118938.0 +2024-12-03,31.75,31.899999618530273,31.100000381469727,31.850000381469727,201156.0 +2024-12-04,31.799999237060547,32.95000076293945,31.75,32.650001525878906,948575.0 +2024-12-05,32.54999923706055,32.849998474121094,32.099998474121094,32.75,144342.0 +2024-12-08,32.25,33.45000076293945,32.25,33.45000076293945,363519.0 +2024-12-09,33.5,33.54999923706055,33.29999923706055,33.400001525878906,232907.0 +2024-12-10,33.400001525878906,33.599998474121094,33.04999923706055,33.349998474121094,228281.0 +2024-12-11,33.45000076293945,33.95000076293945,33.29999923706055,33.95000076293945,265837.0 +2024-12-12,34.0,34.25,33.5,33.5,327962.0 +2024-12-15,33.70000076293945,34.599998474121094,33.650001525878906,34.45000076293945,395059.0 +2024-12-16,34.5,35.0,34.04999923706055,34.70000076293945,250355.0 +2024-12-17,35.0,35.0,33.5,33.599998474121094,175797.0 +2024-12-18,33.75,33.95000076293945,33.29999923706055,33.95000076293945,223401.0 +2024-12-19,33.599998474121094,34.29999923706055,33.5,34.0,208167.0 +2024-12-22,33.54999923706055,33.95000076293945,33.099998474121094,33.150001525878906,112493.0 +2024-12-23,33.5,33.95000076293945,33.349998474121094,33.95000076293945,111966.0 +2024-12-24,34.04999923706055,34.04999923706055,33.0,33.150001525878906,194613.0 +2024-12-25,32.95000076293945,34.54999923706055,32.95000076293945,34.150001525878906,338773.0 +2024-12-26,34.150001525878906,34.79999923706055,33.900001525878906,34.20000076293945,174350.0 +2024-12-29,34.20000076293945,35.29999923706055,34.0,35.20000076293945,915654.0 +2024-12-30,35.20000076293945,35.20000076293945,34.25,34.849998474121094,329567.0 +2024-12-31,34.650001525878906,35.25,34.599998474121094,35.04999923706055,233381.0 +2025-01-01,35.04999923706055,35.349998474121094,34.70000076293945,35.20000076293945,127240.0 +2025-01-02,34.75,34.79999923706055,32.25,33.349998474121094,1557626.0 +2025-01-05,33.349998474121094,33.45000076293945,32.900001525878906,33.20000076293945,258152.0 +2025-01-06,33.400001525878906,33.650001525878906,33.099998474121094,33.25,189824.0 +2025-01-07,33.25,33.70000076293945,33.099998474121094,33.5,278236.0 +2025-01-08,33.5,33.79999923706055,33.349998474121094,33.650001525878906,262901.0 +2025-01-09,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0 +2025-01-12,34.75,36.150001525878906,34.54999923706055,35.650001525878906,429362.0 +2025-01-13,35.650001525878906,36.29999923706055,35.650001525878906,36.25,515944.0 +2025-01-14,36.25,36.400001525878906,36.04999923706055,36.25,245086.0 +2025-01-15,36.0,36.75,35.849998474121094,36.25,408111.0 +2025-01-16,36.20000076293945,36.599998474121094,36.20000076293945,36.5,208166.0 +2025-01-19,36.599998474121094,36.650001525878906,36.04999923706055,36.45000076293945,197586.0 +2025-01-20,36.45000076293945,37.54999923706055,36.29999923706055,37.0,401050.0 +2025-01-21,36.900001525878906,37.79999923706055,36.75,37.20000076293945,435217.0 +2025-01-22,37.20000076293945,37.70000076293945,37.099998474121094,37.150001525878906,271872.0 +2025-01-23,37.150001525878906,37.75,37.099998474121094,37.45000076293945,411490.0 +2025-01-26,37.5,37.599998474121094,37.20000076293945,37.25,199176.0 +2025-01-27,37.25,37.70000076293945,37.150001525878906,37.70000076293945,389564.0 +2025-01-28,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0.0 +2025-01-29,37.95000076293945,38.099998474121094,37.5,37.5,317065.0 +2025-01-30,37.5,38.099998474121094,37.400001525878906,37.599998474121094,207635.0 +2025-02-02,37.599998474121094,37.849998474121094,37.45000076293945,37.849998474121094,79886.0 +2025-02-03,37.849998474121094,38.0,37.29999923706055,38.0,219356.0 +2025-02-04,38.0,38.349998474121094,37.79999923706055,38.20000076293945,342900.0 +2025-02-05,38.20000076293945,38.400001525878906,37.54999923706055,38.0,466150.0 +2025-02-06,37.70000076293945,38.20000076293945,37.70000076293945,38.099998474121094,296347.0 +2025-02-09,38.099998474121094,38.20000076293945,37.599998474121094,37.79999923706055,278615.0 +2025-02-10,37.79999923706055,38.0,37.400001525878906,37.5,339399.0 +2025-02-11,37.45000076293945,38.0,37.349998474121094,38.0,266959.0 +2025-02-12,37.95000076293945,38.0,37.400001525878906,37.79999923706055,144960.0 +2025-02-13,37.5,38.04999923706055,37.349998474121094,37.650001525878906,207530.0 +2025-02-16,37.5,37.849998474121094,37.349998474121094,37.599998474121094,47839.0 +2025-02-17,37.599998474121094,37.599998474121094,36.45000076293945,37.20000076293945,209217.0 +2025-02-18,37.099998474121094,37.099998474121094,36.70000076293945,36.95000076293945,121004.0 +2025-02-19,36.95000076293945,36.95000076293945,36.95000076293945,36.95000076293945,0.0 +2025-02-20,36.20000076293945,36.95000076293945,35.0,36.95000076293945,292618.0 +2025-02-24,36.5,37.5,36.04999923706055,37.20000076293945,218786.0 +2025-02-25,37.20000076293945,37.349998474121094,36.150001525878906,36.20000076293945,324985.0 +2025-02-26,36.20000076293945,36.20000076293945,35.599998474121094,36.099998474121094,167665.0 +2025-02-27,35.900001525878906,36.29999923706055,35.75,36.150001525878906,139841.0 +2025-03-02,36.0,36.400001525878906,35.599998474121094,36.29999923706055,206269.0 +2025-03-03,36.099998474121094,37.349998474121094,36.0,37.099998474121094,225842.0 +2025-03-04,37.0,37.900001525878906,36.95000076293945,37.5,372921.0 +2025-03-05,37.5,38.29999923706055,37.45000076293945,38.20000076293945,356759.0 +2025-03-06,38.20000076293945,38.25,37.349998474121094,37.900001525878906,333340.0 +2025-03-09,38.0,38.099998474121094,37.29999923706055,38.0,176231.0 +2025-03-10,38.0,38.099998474121094,37.099998474121094,37.5,237637.0 +2025-03-11,37.5,37.599998474121094,36.25,36.400001525878906,618740.0 +2025-03-12,37.0,37.400001525878906,36.349998474121094,37.400001525878906,246018.0 +2025-03-13,38.0,38.849998474121094,37.29999923706055,38.79999923706055,902300.0 +2025-03-16,39.099998474121094,39.75,38.75,39.150001525878906,306408.0 +2025-03-17,38.79999923706055,39.70000076293945,38.349998474121094,39.599998474121094,424470.0 +2025-03-18,38.349998474121094,40.099998474121094,38.349998474121094,40.099998474121094,436492.0 +2025-03-19,40.099998474121094,40.099998474121094,39.0,39.599998474121094,194607.0 +2025-03-20,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0 +2025-03-23,38.04999923706055,38.79999923706055,38.0,38.099998474121094,121954.0 +2025-03-24,37.95000076293945,39.29999923706055,37.95000076293945,39.099998474121094,205803.0 +2025-03-25,39.29999923706055,40.54999923706055,39.29999923706055,39.70000076293945,400547.0 +2025-03-26,39.70000076293945,40.0,39.400001525878906,39.95000076293945,146561.0 +2025-03-27,39.45000076293945,40.150001525878906,39.29999923706055,39.29999923706055,170606.0 +2025-04-03,39.099998474121094,39.95000076293945,38.79999923706055,39.900001525878906,197309.0 +2025-04-06,38.79999923706055,38.79999923706055,36.150001525878906,36.5,431515.0 +2025-04-07,36.0,39.04999923706055,34.849998474121094,38.29999923706055,1018709.0 +2025-04-08,38.29999923706055,39.0,37.900001525878906,38.0,422112.0 +2025-04-09,37.900001525878906,38.25,35.75,36.0,857235.0 +2025-04-10,36.0,36.0,36.0,36.0,0.0 +2025-04-13,37.400001525878906,37.400001525878906,36.54999923706055,36.599998474121094,359518.0 +2025-04-14,36.75,37.349998474121094,36.599998474121094,37.29999923706055,544364.0 +2025-04-15,36.04999923706055,36.79999923706055,36.0,36.5,391285.0 +2025-04-16,36.5,36.5,35.0,35.349998474121094,576718.0 +2025-04-17,35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0.0 +2025-04-20,35.20000076293945,36.099998474121094,35.0,36.0,293055.0 +2025-04-21,35.900001525878906,36.04999923706055,35.599998474121094,35.75,96179.0 +2025-04-22,35.29999923706055,35.900001525878906,35.099998474121094,35.900001525878906,325703.0 +2025-04-23,36.70000076293945,37.70000076293945,36.54999923706055,36.95000076293945,932409.0 +2025-04-24,36.95000076293945,37.45000076293945,36.900001525878906,37.400001525878906,248263.0 +2025-04-27,37.400001525878906,37.650001525878906,36.900001525878906,37.099998474121094,343869.0 +2025-04-28,37.0,37.0,36.54999923706055,36.54999923706055,162128.0 +2025-04-29,36.54999923706055,37.25,36.29999923706055,36.70000076293945,449156.0 +2025-04-30,36.70000076293945,36.70000076293945,35.75,36.20000076293945,193997.0 +2025-05-01,35.79999923706055,36.04999923706055,35.349998474121094,35.349998474121094,194020.0 +2025-05-04,35.29999923706055,35.349998474121094,34.849998474121094,34.95000076293945,143668.0 +2025-05-05,34.54999923706055,35.20000076293945,34.400001525878906,35.0,384733.0 +2025-05-06,34.70000076293945,35.150001525878906,34.45000076293945,35.099998474121094,260759.0 +2025-05-07,35.0,35.150001525878906,34.650001525878906,34.95000076293945,219624.0 +2025-05-08,35.099998474121094,35.79999923706055,35.099998474121094,35.45000076293945,440382.0 +2025-05-11,36.0,36.099998474121094,35.5,36.0,304209.0 +2025-05-12,36.25,36.54999923706055,35.849998474121094,36.54999923706055,179815.0 +2025-05-13,36.5,36.75,36.349998474121094,36.75,110595.0 +2025-05-14,37.0,37.0,36.5,36.54999923706055,101009.0 +2025-05-15,36.5,36.79999923706055,36.45000076293945,36.54999923706055,145091.0 +2025-05-18,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0 +2025-05-19,36.79999923706055,37.099998474121094,36.150001525878906,36.349998474121094,167676.0 +2025-05-20,36.150001525878906,36.95000076293945,36.150001525878906,36.900001525878906,298302.0 +2025-05-21,36.900001525878906,37.25,36.5,37.099998474121094,357798.0 +2025-05-22,36.95000076293945,37.099998474121094,36.54999923706055,36.70000076293945,233820.0 +2025-05-25,36.95000076293945,36.95000076293945,36.5,36.70000076293945,67175.0 +2025-05-26,36.45000076293945,36.650001525878906,35.45000076293945,35.849998474121094,234961.0 +2025-05-27,35.849998474121094,35.849998474121094,35.150001525878906,35.150001525878906,160537.0 +2025-05-28,35.150001525878906,35.650001525878906,34.849998474121094,35.400001525878906,153668.0 +2025-05-29,35.400001525878906,36.400001525878906,35.400001525878906,36.0,305091.0 +2025-06-01,35.599998474121094,36.099998474121094,34.900001525878906,35.29999923706055,261473.0 +2025-06-02,35.70000076293945,35.70000076293945,35.150001525878906,35.400001525878906,54229.0 +2025-06-03,35.400001525878906,35.45000076293945,35.04999923706055,35.150001525878906,67378.0 +2025-06-04,35.150001525878906,35.650001525878906,35.150001525878906,35.25,155369.0 +2025-06-11,35.25,36.0,34.95000076293945,35.349998474121094,287966.0 +2025-06-12,35.0,35.099998474121094,34.20000076293945,34.70000076293945,209643.0 +2025-06-15,31.5,33.849998474121094,31.5,32.900001525878906,394914.0 +2025-06-16,33.099998474121094,34.04999923706055,32.599998474121094,32.900001525878906,305065.0 +2025-06-17,32.599998474121094,32.79999923706055,32.150001525878906,32.25,392550.0 +2025-06-18,32.099998474121094,32.25,31.649999618530273,32.099998474121094,243484.0 +2025-06-19,32.29999923706055,32.70000076293945,31.850000381469727,32.5,219002.0 +2025-06-22,32.5,32.70000076293945,32.25,32.400001525878906,227185.0 +2025-06-23,32.599998474121094,33.0,32.5,33.0,80183.0 +2025-06-24,34.0,34.0,32.79999923706055,33.349998474121094,308098.0 +2025-06-25,33.5,33.79999923706055,33.150001525878906,33.5,211463.0 +2025-06-26,33.45000076293945,33.849998474121094,33.29999923706055,33.79999923706055,276390.0 +2025-06-29,33.97999954223633,34.060001373291016,33.70000076293945,33.959999084472656,199357.0 +2025-06-30,33.959999084472656,34.20000076293945,33.63999938964844,34.060001373291016,262369.0 +2025-07-01,34.02000045776367,34.20000076293945,33.84000015258789,34.040000915527344,145280.0 +2025-07-02,34.18000030517578,34.380001068115234,33.880001068115234,34.29999923706055,123541.0 +2025-07-03,34.29999923706055,34.900001525878906,34.15999984741211,34.84000015258789,346876.0 +2025-07-06,34.84000015258789,35.86000061035156,34.84000015258789,35.86000061035156,256752.0 +2025-07-07,35.41999816894531,35.880001068115234,35.31999969482422,35.880001068115234,210646.0 +2025-07-08,35.880001068115234,36.79999923706055,35.880001068115234,36.36000061035156,500686.0 +2025-07-09,36.36000061035156,36.36000061035156,36.0,36.29999923706055,78752.0 +2025-07-10,36.29999923706055,36.599998474121094,36.18000030517578,36.41999816894531,150069.0 +2025-07-13,36.41999816894531,36.58000183105469,35.939998626708984,36.0,73446.0 +2025-07-14,35.900001525878906,36.29999923706055,35.900001525878906,36.08000183105469,75427.0 +2025-07-15,35.91999816894531,36.29999923706055,35.779998779296875,35.79999923706055,120277.0 +2025-07-16,35.79999923706055,35.84000015258789,35.400001525878906,35.5,75528.0 +2025-07-17,35.5,35.5,35.5,35.5,0.0 +2025-07-20,35.5,35.939998626708984,35.34000015258789,35.41999816894531,29019.0 +2025-07-21,35.31999969482422,35.31999969482422,34.459999084472656,34.5,206845.0 +2025-07-22,34.5,34.58000183105469,34.08000183105469,34.20000076293945,77344.0 +2025-07-23,34.18000030517578,34.84000015258789,33.65999984741211,34.84000015258789,191297.0 +2025-07-24,34.7599983215332,35.220001220703125,34.599998474121094,35.13999938964844,110062.0 +2025-07-27,34.0,35.20000076293945,34.0,35.20000076293945,151714.0 +2025-07-28,35.20000076293945,35.20000076293945,34.619998931884766,35.0,82778.0 +2025-07-29,35.08000183105469,35.08000183105469,33.81999969482422,34.36000061035156,271544.0 +2025-07-30,33.79999923706055,34.439998626708984,33.79999923706055,34.18000030517578,180787.0 +2025-07-31,34.099998474121094,34.29999923706055,32.779998779296875,32.880001068115234,674242.0 +2025-08-03,32.880001068115234,33.18000030517578,32.31999969482422,33.119998931884766,101206.0 +2025-08-04,32.720001220703125,33.279998779296875,32.720001220703125,33.279998779296875,101044.0 +2025-08-05,33.41999816894531,33.65999984741211,33.220001220703125,33.439998626708984,136634.0 +2025-08-06,33.439998626708984,33.63999938964844,33.0,33.29999923706055,116308.0 +2025-08-07,33.0,33.79999923706055,32.880001068115234,33.7400016784668,221308.0 +2025-08-10,33.939998626708984,34.5,33.7400016784668,34.31999969482422,184924.0 +2025-08-11,34.29999923706055,34.29999923706055,33.36000061035156,33.5,133034.0 +2025-08-12,33.47999954223633,33.65999984741211,33.20000076293945,33.540000915527344,104950.0 +2025-08-13,33.279998779296875,33.599998474121094,32.880001068115234,32.900001525878906,96539.0 +2025-08-14,32.939998626708984,33.439998626708984,32.58000183105469,33.439998626708984,134100.0 +2025-08-17,33.599998474121094,33.84000015258789,33.220001220703125,33.79999923706055,128707.0 +2025-08-18,33.79999923706055,33.97999954223633,33.34000015258789,33.81999969482422,213523.0 +2025-08-19,33.70000076293945,33.84000015258789,33.380001068115234,33.70000076293945,124956.0 +2025-08-20,34.0,34.0,33.41999816894531,33.70000076293945,115734.0 +2025-08-21,33.540000915527344,33.91999816894531,33.47999954223633,33.79999923706055,238868.0 +2025-08-24,34.0,34.0,33.599998474121094,33.70000076293945,166940.0 +2025-08-25,33.779998779296875,33.779998779296875,33.13999938964844,33.36000061035156,78247.0 +2025-08-26,33.47999954223633,33.5,32.81999969482422,33.5,225259.0 +2025-08-27,33.5,33.7599983215332,33.15999984741211,33.52000045776367,167485.0 +2025-08-28,33.5,33.5,32.91999816894531,32.91999816894531,135555.0 +2025-08-31,33.18000030517578,33.18000030517578,32.7599983215332,32.97999954223633,67947.0 +2025-09-01,33.0,33.0,32.36000061035156,32.599998474121094,157067.0 +2025-09-02,32.5,32.5,31.8799991607666,32.08000183105469,174505.0 +2025-09-03,32.08000183105469,32.47999954223633,32.02000045776367,32.31999969482422,65301.0 +2025-09-04,32.15999984741211,32.41999816894531,31.719999313354492,31.899999618530273,218115.0 diff --git a/data/3030.csv b/data/3030.csv new file mode 100644 index 0000000000000000000000000000000000000000..07313fb630dc89cea44b083690370e288653f735 --- /dev/null +++ b/data/3030.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,70.0,72.5,69.75,72.25,416713.0 +2010-03-07,73.5,76.0,73.0,75.5,596408.0 +2010-03-08,75.75,76.0,73.75,74.0,443103.0 +2010-03-09,74.0,74.0,71.5,72.25,367827.0 +2010-03-10,72.75,72.75,71.5,71.75,139214.0 +2010-03-11,72.0,75.0,72.0,75.0,334195.0 +2010-03-14,75.0,75.75,74.75,74.75,189181.0 +2010-03-15,74.75,76.0,74.0,75.0,525568.0 +2010-03-16,75.0,75.0,73.5,73.5,215974.0 +2010-03-17,73.5,73.5,73.5,73.5,0.0 +2010-03-18,75.25,75.5,74.5,74.75,631209.0 +2010-03-21,74.75,75.75,74.25,75.5,356792.0 +2010-03-22,75.5,76.0,75.25,76.0,394334.0 +2010-03-23,76.0,76.0,74.5,74.5,284261.0 +2010-03-24,75.25,75.5,74.25,75.5,375747.0 +2010-03-25,71.5,72.25,71.25,72.25,285130.0 +2010-03-28,72.25,72.5,71.5,72.0,122876.0 +2010-03-29,72.0,72.0,72.0,72.0,0.0 +2010-03-30,72.0,72.0,72.0,72.0,0.0 +2010-03-31,72.0,73.25,72.0,73.25,142858.0 +2010-04-01,73.5,73.5,72.5,73.0,136132.0 +2010-04-04,73.0,73.0,73.0,73.0,0.0 +2010-04-05,73.0,73.0,73.0,73.0,0.0 +2010-04-06,73.0,73.25,73.0,73.0,103118.0 +2010-04-07,73.0,73.25,72.5,73.0,126576.0 +2010-04-08,73.0,73.25,73.0,73.25,66381.0 +2010-04-11,73.5,73.5,72.75,73.0,106811.0 +2010-04-12,72.75,73.25,72.0,72.75,172029.0 +2010-04-13,73.25,74.5,73.0,73.5,283781.0 +2010-04-14,74.0,75.0,74.0,74.25,105953.0 +2010-04-15,74.25,74.5,73.5,74.25,153569.0 +2010-04-18,74.5,74.75,73.5,73.75,164528.0 +2010-04-19,74.0,74.25,73.5,74.25,117617.0 +2010-04-20,74.5,74.75,73.75,74.5,130494.0 +2010-04-21,74.5,74.5,73.5,74.0,92129.0 +2010-04-22,73.75,74.5,73.75,74.0,35310.0 +2010-04-25,74.0,74.0,74.0,74.0,0.0 +2010-04-26,74.0,74.0,74.0,74.0,0.0 +2010-04-27,79.0,79.5,78.0,78.75,106140.0 +2010-04-28,78.75,78.75,77.5,78.5,87327.0 +2010-04-29,76.5,78.5,76.5,78.5,90413.0 +2010-05-02,78.5,78.5,78.5,78.5,0.0 +2010-05-03,78.75,79.0,78.25,78.75,90985.0 +2010-05-04,78.75,78.75,78.0,78.5,68601.0 +2010-05-05,78.75,78.75,77.0,78.5,98932.0 +2010-05-06,78.0,78.0,76.75,77.25,141193.0 +2010-05-09,77.25,77.25,77.25,77.25,0.0 +2010-05-10,74.5,76.75,74.5,76.25,116198.0 +2010-05-11,77.0,78.5,76.25,77.75,170713.0 +2010-05-12,78.0,78.25,77.0,77.75,148612.0 +2010-05-13,77.75,77.75,77.0,77.25,84146.0 +2010-05-16,76.25,76.25,74.25,75.0,132138.0 +2010-05-17,75.5,75.5,73.5,73.75,96126.0 +2010-05-18,74.75,74.75,72.5,73.5,146582.0 +2010-05-19,73.0,74.75,73.0,74.25,190602.0 +2010-05-20,50.0,51.0,46.099998474121094,48.5,209835.0 +2010-05-23,46.0,48.20000076293945,45.5,46.099998474121094,234626.0 +2010-05-24,46.099998474121094,46.20000076293945,44.5,44.79999923706055,133230.0 +2010-05-25,44.70000076293945,45.0,42.70000076293945,43.400001525878906,195442.0 +2010-05-26,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2010-05-27,41.20000076293945,44.29999923706055,41.20000076293945,43.400001525878906,201939.0 +2010-05-30,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2010-05-31,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2010-06-01,42.900001525878906,43.599998474121094,42.900001525878906,43.400001525878906,124374.0 +2010-06-02,43.0,43.5,42.79999923706055,43.099998474121094,72657.0 +2010-06-03,43.0,43.79999923706055,42.79999923706055,43.70000076293945,79446.0 +2010-06-06,43.5,43.5,42.79999923706055,43.0,63677.0 +2010-06-07,43.0,43.5,43.0,43.5,56792.0 +2010-06-08,43.20000076293945,43.70000076293945,43.0,43.20000076293945,69300.0 +2010-06-09,43.400001525878906,43.5,43.0,43.400001525878906,44821.0 +2010-06-10,43.5,43.70000076293945,43.099998474121094,43.599998474121094,67802.0 +2010-06-13,44.0,44.70000076293945,43.900001525878906,44.29999923706055,95950.0 +2010-06-14,44.29999923706055,44.400001525878906,44.20000076293945,44.29999923706055,24463.0 +2010-06-15,44.5,44.79999923706055,44.29999923706055,44.599998474121094,138682.0 +2010-06-16,44.599998474121094,44.70000076293945,44.20000076293945,44.29999923706055,105746.0 +2010-06-17,44.5,44.79999923706055,44.5,44.5,106294.0 +2010-06-20,44.5,44.599998474121094,44.20000076293945,44.29999923706055,62611.0 +2010-06-21,44.5,44.599998474121094,44.20000076293945,44.400001525878906,85890.0 +2010-06-22,44.599998474121094,44.599998474121094,44.400001525878906,44.5,44817.0 +2010-06-23,44.5,44.5,44.29999923706055,44.29999923706055,36872.0 +2010-06-24,44.20000076293945,44.29999923706055,44.099998474121094,44.20000076293945,74782.0 +2010-06-27,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2010-06-28,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2010-06-29,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0 +2010-06-30,45.20000076293945,45.5,44.5,44.5,106590.0 +2010-07-01,44.400001525878906,45.20000076293945,44.29999923706055,44.400001525878906,89782.0 +2010-07-04,44.70000076293945,44.70000076293945,44.099998474121094,44.400001525878906,58882.0 +2010-07-05,44.400001525878906,44.5,44.20000076293945,44.29999923706055,24664.0 +2010-07-06,44.20000076293945,45.099998474121094,44.20000076293945,45.0,94430.0 +2010-07-07,45.20000076293945,45.900001525878906,45.20000076293945,45.29999923706055,38789.0 +2010-07-08,45.20000076293945,45.29999923706055,45.099998474121094,45.20000076293945,10770.0 +2010-07-11,45.400001525878906,46.29999923706055,45.400001525878906,46.099998474121094,52950.0 +2010-07-12,45.79999923706055,46.20000076293945,45.70000076293945,46.20000076293945,36745.0 +2010-07-13,46.20000076293945,46.20000076293945,45.20000076293945,45.79999923706055,24906.0 +2010-07-14,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0 +2010-07-15,45.29999923706055,45.29999923706055,44.5,44.70000076293945,398669.0 +2010-07-18,44.20000076293945,44.20000076293945,43.79999923706055,44.0,52245.0 +2010-07-19,44.0,44.099998474121094,43.599998474121094,44.0,41436.0 +2010-07-20,44.0,44.29999923706055,43.79999923706055,44.29999923706055,51061.0 +2010-07-21,44.099998474121094,44.5,43.900001525878906,43.900001525878906,52481.0 +2010-07-22,44.099998474121094,44.099998474121094,43.79999923706055,43.79999923706055,35805.0 +2010-07-25,44.099998474121094,44.099998474121094,43.79999923706055,44.099998474121094,31280.0 +2010-07-26,44.099998474121094,44.400001525878906,44.0,44.400001525878906,35578.0 +2010-07-27,44.0,45.0,44.0,44.20000076293945,141837.0 +2010-07-28,44.5,45.0,44.29999923706055,44.5,63268.0 +2010-07-29,44.599998474121094,44.79999923706055,44.29999923706055,44.599998474121094,46220.0 +2010-08-01,44.599998474121094,45.29999923706055,44.599998474121094,44.900001525878906,91851.0 +2010-08-02,44.900001525878906,45.20000076293945,44.900001525878906,45.0,63890.0 +2010-08-03,45.0,45.5,45.0,45.20000076293945,71011.0 +2010-08-04,45.20000076293945,45.400001525878906,45.0,45.0,72871.0 +2010-08-05,45.0,45.099998474121094,44.79999923706055,45.099998474121094,42482.0 +2010-08-08,45.20000076293945,45.599998474121094,45.0,45.400001525878906,91231.0 +2010-08-09,45.5,45.599998474121094,45.099998474121094,45.20000076293945,15592.0 +2010-08-10,45.20000076293945,45.20000076293945,44.900001525878906,45.0,33014.0 +2010-08-11,44.900001525878906,45.099998474121094,44.900001525878906,45.099998474121094,19205.0 +2010-08-12,44.599998474121094,45.0,44.599998474121094,44.900001525878906,14718.0 +2010-08-15,44.900001525878906,44.900001525878906,44.5,44.599998474121094,11848.0 +2010-08-16,44.70000076293945,45.0,44.599998474121094,44.900001525878906,11267.0 +2010-08-17,45.0,45.099998474121094,44.70000076293945,44.79999923706055,25452.0 +2010-08-18,44.70000076293945,45.0,44.70000076293945,45.0,8555.0 +2010-08-19,45.0,45.0,44.599998474121094,44.79999923706055,30742.0 +2010-08-22,44.599998474121094,45.29999923706055,44.0,45.29999923706055,68180.0 +2010-08-23,45.099998474121094,45.70000076293945,45.0,45.29999923706055,23828.0 +2010-08-24,45.099998474121094,45.099998474121094,44.900001525878906,44.900001525878906,25052.0 +2010-08-25,44.79999923706055,44.79999923706055,44.70000076293945,44.70000076293945,5246.0 +2010-08-26,44.70000076293945,45.0,44.5,45.0,20340.0 +2010-08-29,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,2925.0 +2010-08-30,44.79999923706055,44.900001525878906,44.400001525878906,44.599998474121094,27361.0 +2010-08-31,44.599998474121094,44.79999923706055,44.599998474121094,44.599998474121094,14850.0 +2010-09-01,44.599998474121094,44.79999923706055,44.599998474121094,44.79999923706055,5571.0 +2010-09-02,44.79999923706055,45.0,44.70000076293945,44.900001525878906,18515.0 +2010-09-05,45.29999923706055,45.70000076293945,45.20000076293945,45.20000076293945,70828.0 +2010-09-06,45.400001525878906,45.5,45.099998474121094,45.20000076293945,15296.0 +2010-09-07,45.5,45.5,45.099998474121094,45.20000076293945,57309.0 +2010-09-09,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2010-09-12,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2010-09-14,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2010-09-15,45.29999923706055,45.599998474121094,45.099998474121094,45.29999923706055,41974.0 +2010-09-16,45.099998474121094,45.29999923706055,45.099998474121094,45.099998474121094,31388.0 +2010-09-19,45.099998474121094,45.599998474121094,44.900001525878906,45.0,56277.0 +2010-09-20,44.900001525878906,45.0,44.599998474121094,44.599998474121094,92778.0 +2010-09-21,44.70000076293945,45.0,44.599998474121094,45.0,32216.0 +2010-09-22,45.0,45.400001525878906,45.0,45.099998474121094,60150.0 +2010-09-26,45.29999923706055,45.29999923706055,44.5,44.70000076293945,481949.0 +2010-09-27,44.70000076293945,44.70000076293945,44.400001525878906,44.599998474121094,190972.0 +2010-09-28,44.70000076293945,44.79999923706055,44.599998474121094,44.79999923706055,19847.0 +2010-09-29,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0 +2010-09-30,44.400001525878906,44.400001525878906,44.0,44.29999923706055,85539.0 +2010-10-03,44.20000076293945,44.29999923706055,43.79999923706055,44.0,108430.0 +2010-10-04,44.099998474121094,44.099998474121094,43.900001525878906,43.900001525878906,21767.0 +2010-10-05,44.0,44.0,43.900001525878906,43.900001525878906,30859.0 +2010-10-06,43.900001525878906,44.400001525878906,43.5,43.70000076293945,49345.0 +2010-10-07,43.70000076293945,43.900001525878906,43.70000076293945,43.70000076293945,47494.0 +2010-10-10,44.099998474121094,44.099998474121094,43.79999923706055,43.900001525878906,14523.0 +2010-10-11,43.79999923706055,44.5,43.70000076293945,44.29999923706055,77620.0 +2010-10-12,44.20000076293945,44.400001525878906,43.900001525878906,43.900001525878906,46290.0 +2010-10-13,43.900001525878906,44.099998474121094,43.70000076293945,44.0,31833.0 +2010-10-14,43.79999923706055,44.5,43.79999923706055,44.400001525878906,69775.0 +2010-10-17,44.70000076293945,45.0,44.099998474121094,44.5,126447.0 +2010-10-18,44.400001525878906,44.400001525878906,44.0,44.099998474121094,22317.0 +2010-10-19,43.900001525878906,44.099998474121094,43.79999923706055,43.900001525878906,43815.0 +2010-10-20,44.0,44.20000076293945,44.0,44.099998474121094,128022.0 +2010-10-21,44.0,44.099998474121094,43.900001525878906,44.0,52631.0 +2010-10-24,44.0,44.29999923706055,44.0,44.20000076293945,54642.0 +2010-10-25,44.099998474121094,44.29999923706055,44.0,44.099998474121094,53436.0 +2010-10-26,44.29999923706055,44.29999923706055,43.900001525878906,44.0,60045.0 +2010-10-27,44.0,44.20000076293945,43.900001525878906,44.099998474121094,85426.0 +2010-10-28,44.0,44.0,44.0,44.0,5613.0 +2010-10-31,44.0,44.20000076293945,44.0,44.099998474121094,41896.0 +2010-11-01,44.099998474121094,44.20000076293945,43.900001525878906,44.0,48370.0 +2010-11-02,44.0,44.29999923706055,43.900001525878906,44.29999923706055,70861.0 +2010-11-03,44.099998474121094,44.099998474121094,43.5,43.79999923706055,103362.0 +2010-11-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2010-11-07,44.099998474121094,44.20000076293945,43.900001525878906,43.900001525878906,41979.0 +2010-11-08,43.900001525878906,44.0,43.79999923706055,43.79999923706055,25690.0 +2010-11-09,43.599998474121094,44.0,43.5,44.0,66086.0 +2010-11-10,44.0,44.599998474121094,43.70000076293945,44.29999923706055,182270.0 +2010-11-11,,,,, +2010-11-14,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0 +2010-11-18,44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0.0 +2010-11-21,44.0,44.20000076293945,44.0,44.0,59587.0 +2010-11-22,44.099998474121094,44.20000076293945,43.900001525878906,44.20000076293945,66482.0 +2010-11-23,44.099998474121094,44.20000076293945,43.900001525878906,44.099998474121094,50371.0 +2010-11-24,44.0,44.099998474121094,43.79999923706055,43.79999923706055,62495.0 +2010-11-25,,,,, +2010-11-28,43.599998474121094,43.900001525878906,43.5,43.599998474121094,199940.0 +2010-11-29,43.79999923706055,44.0,43.5,44.0,154282.0 +2010-11-30,43.79999923706055,44.0,43.5,43.70000076293945,156561.0 +2010-12-01,43.70000076293945,44.0,43.70000076293945,43.70000076293945,51743.0 +2010-12-02,,,,, +2010-12-05,45.29999923706055,45.599998474121094,45.0,45.400001525878906,107295.0 +2010-12-06,45.5,45.900001525878906,45.400001525878906,45.79999923706055,168164.0 +2010-12-07,,,,, +2010-12-08,45.70000076293945,50.0,45.599998474121094,50.0,1386680.0 +2010-12-09,50.0,50.0,50.0,50.0,0.0 +2010-12-12,49.20000076293945,52.5,48.599998474121094,50.75,888627.0 +2010-12-13,50.5,53.0,50.25,51.75,412799.0 +2010-12-14,52.25,52.5,51.0,51.25,195915.0 +2010-12-15,50.75,51.0,50.0,50.0,199797.0 +2010-12-16,,,,, +2010-12-19,50.0,51.75,50.0,50.5,198600.0 +2010-12-20,50.5,51.0,50.0,51.0,305235.0 +2010-12-21,51.0,51.5,50.75,51.25,164311.0 +2010-12-22,51.5,52.5,51.5,52.5,140367.0 +2010-12-23,52.5,52.5,52.5,52.5,0.0 +2010-12-26,52.5,52.75,51.5,52.5,161887.0 +2010-12-27,52.25,52.25,49.5,49.79999923706055,513725.0 +2010-12-28,49.79999923706055,50.25,49.79999923706055,50.0,114118.0 +2010-12-29,50.0,50.0,49.5,49.79999923706055,196455.0 +2010-12-30,,,,, +2011-01-02,49.79999923706055,50.25,49.400001525878906,49.5,280571.0 +2011-01-03,49.599998474121094,49.599998474121094,49.29999923706055,49.5,71248.0 +2011-01-04,49.400001525878906,50.25,49.400001525878906,50.0,422178.0 +2011-01-05,50.0,50.0,49.79999923706055,50.0,119338.0 +2011-01-06,50.0,50.0,50.0,50.0,0.0 +2011-01-09,50.25,51.0,50.0,50.5,133643.0 +2011-01-10,50.0,50.0,49.70000076293945,50.0,86572.0 +2011-01-11,50.0,50.0,49.79999923706055,50.0,153608.0 +2011-01-12,50.0,50.0,49.79999923706055,49.900001525878906,83466.0 +2011-01-13,,,,, +2011-01-16,49.900001525878906,50.0,49.599998474121094,49.79999923706055,109226.0 +2011-01-17,49.79999923706055,49.79999923706055,49.5,49.5,140182.0 +2011-01-18,49.5,49.5,48.900001525878906,48.900001525878906,230043.0 +2011-01-19,48.599998474121094,48.79999923706055,48.099998474121094,48.400001525878906,177535.0 +2011-01-20,,,,, +2011-01-23,48.099998474121094,48.70000076293945,48.099998474121094,48.5,322596.0 +2011-01-24,48.5,49.20000076293945,48.400001525878906,49.0,198859.0 +2011-01-25,49.0,49.900001525878906,49.0,49.5,198083.0 +2011-01-26,49.400001525878906,49.900001525878906,49.29999923706055,49.79999923706055,111388.0 +2011-01-27,,,,, +2011-01-30,48.0,48.70000076293945,48.0,48.29999923706055,218024.0 +2011-01-31,48.400001525878906,48.400001525878906,48.0,48.0,153889.0 +2011-02-01,48.0,48.29999923706055,48.0,48.099998474121094,110741.0 +2011-02-02,48.70000076293945,48.70000076293945,48.29999923706055,48.599998474121094,66611.0 +2011-02-03,,,,, +2011-02-06,48.79999923706055,49.0,48.70000076293945,49.0,74706.0 +2011-02-07,49.0,49.0,48.599998474121094,48.70000076293945,128379.0 +2011-02-08,48.79999923706055,49.0,48.5,48.900001525878906,88606.0 +2011-02-09,48.900001525878906,48.900001525878906,48.599998474121094,48.79999923706055,43412.0 +2011-02-10,,,,, +2011-02-13,48.900001525878906,48.900001525878906,48.599998474121094,48.599998474121094,57589.0 +2011-02-14,48.79999923706055,49.70000076293945,48.5,48.79999923706055,437678.0 +2011-02-15,49.29999923706055,49.5,48.70000076293945,49.20000076293945,278961.0 +2011-02-16,48.599998474121094,48.79999923706055,48.20000076293945,48.20000076293945,236981.0 +2011-02-17,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0 +2011-02-20,51.5,51.75,50.75,51.25,800864.0 +2011-02-21,51.0,51.75,51.0,51.25,349110.0 +2011-02-22,51.0,51.25,50.5,51.0,227822.0 +2011-02-23,51.25,51.75,51.0,51.0,343410.0 +2011-02-24,51.0,51.0,51.0,51.0,0.0 +2011-02-27,51.5,51.5,49.400001525878906,49.70000076293945,695230.0 +2011-02-28,49.599998474121094,51.25,49.0,50.5,759310.0 +2011-03-01,51.0,51.0,48.0,48.5,615491.0 +2011-03-02,47.20000076293945,48.70000076293945,47.0,47.79999923706055,324554.0 +2011-03-03,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0 +2011-03-06,49.400001525878906,49.599998474121094,48.70000076293945,49.29999923706055,408372.0 +2011-03-07,49.0,49.599998474121094,49.0,49.599998474121094,336368.0 +2011-03-08,49.70000076293945,51.25,49.5,50.5,764767.0 +2011-03-09,50.5,51.5,50.25,50.75,578770.0 +2011-03-10,,,,, +2011-03-13,52.75,53.75,52.25,52.75,907242.0 +2011-03-14,52.25,52.5,51.0,51.75,996215.0 +2011-03-15,51.0,51.5,50.0,51.5,465383.0 +2011-03-16,51.5,52.75,51.5,51.75,660172.0 +2011-03-17,,,,, +2011-03-20,55.0,56.25,54.5,56.0,2286907.0 +2011-03-21,,,,, +2011-03-22,57.5,57.5,56.75,57.0,1070880.0 +2011-03-23,57.0,58.0,56.25,57.75,1279149.0 +2011-03-24,57.75,57.75,57.75,57.75,0.0 +2011-03-27,54.0,54.5,53.5,53.5,667267.0 +2011-03-28,53.5,53.5,52.75,53.0,336559.0 +2011-03-29,53.0,53.25,52.5,53.0,234661.0 +2011-03-30,53.0,53.0,52.5,52.75,212437.0 +2011-03-31,,,,, +2011-04-03,53.5,53.75,52.75,53.0,208689.0 +2011-04-04,53.0,53.0,52.5,53.0,196309.0 +2011-04-05,52.75,53.0,52.5,52.5,357732.0 +2011-04-06,52.5,53.0,52.5,52.75,65455.0 +2011-04-07,,,,, +2011-04-10,52.75,52.75,52.75,52.75,0.0 +2011-04-11,52.75,53.0,52.75,53.0,158558.0 +2011-04-12,53.0,53.25,53.0,53.25,92824.0 +2011-04-13,53.0,53.75,53.0,53.75,197526.0 +2011-04-14,53.75,53.75,53.75,53.75,0.0 +2011-04-17,55.0,55.25,54.5,55.0,309627.0 +2011-04-18,55.25,56.0,54.75,55.0,465571.0 +2011-04-19,55.0,55.0,54.0,54.75,292055.0 +2011-04-20,54.5,55.25,54.25,55.0,132179.0 +2011-04-21,,,,, +2011-04-24,56.0,57.25,55.75,57.0,221021.0 +2011-04-25,57.0,57.0,56.0,57.0,316980.0 +2011-04-26,56.5,57.0,56.25,56.75,88212.0 +2011-04-27,56.75,57.0,56.5,57.0,176000.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,56.25,57.0,56.25,57.0,135516.0 +2011-05-03,56.75,57.0,56.5,57.0,48793.0 +2011-05-04,56.75,56.75,56.25,56.5,90350.0 +2011-05-05,56.5,56.5,56.5,56.5,0.0 +2011-05-08,56.0,57.25,56.0,57.25,239963.0 +2011-05-09,57.25,58.5,57.25,58.25,307456.0 +2011-05-10,58.5,59.5,58.25,59.5,345160.0 +2011-05-11,59.5,61.0,59.5,60.25,459315.0 +2011-05-12,,,,, +2011-05-15,60.75,62.0,60.0,60.75,447145.0 +2011-05-16,61.25,61.25,60.25,61.0,77953.0 +2011-05-17,61.0,62.0,60.5,61.75,136343.0 +2011-05-18,62.0,62.25,61.5,61.75,108189.0 +2011-05-19,,,,, +2011-05-22,62.25,66.5,62.25,64.5,580806.0 +2011-05-23,64.75,64.75,63.0,63.75,204714.0 +2011-05-24,63.5,64.5,63.25,63.5,220350.0 +2011-05-25,63.5,65.0,63.0,64.25,258157.0 +2011-05-26,,,,, +2011-05-29,64.25,64.75,63.75,64.0,179808.0 +2011-05-30,64.0,64.25,63.5,63.75,76402.0 +2011-05-31,63.5,64.0,63.25,63.75,62264.0 +2011-06-01,63.75,64.0,63.5,63.5,41638.0 +2011-06-02,,,,, +2011-06-05,63.0,63.25,62.0,62.5,136170.0 +2011-06-06,62.25,62.75,62.0,62.0,107426.0 +2011-06-07,62.25,62.5,62.0,62.0,64266.0 +2011-06-08,61.75,62.5,61.25,61.75,56661.0 +2011-06-09,,,,, +2011-06-12,61.0,62.0,60.5,61.25,92165.0 +2011-06-13,61.5,62.25,61.25,61.75,103047.0 +2011-06-14,62.5,62.5,61.25,61.25,85079.0 +2011-06-15,61.25,61.5,60.5,61.5,101339.0 +2011-06-16,,,,, +2011-06-19,60.5,60.75,60.0,60.0,91319.0 +2011-06-20,60.0,60.5,59.5,60.25,161061.0 +2011-06-21,60.25,61.75,60.25,61.25,96906.0 +2011-06-22,61.75,62.0,61.0,62.0,103064.0 +2011-06-23,,,,, +2011-06-26,63.75,64.5,63.25,64.5,174781.0 +2011-06-27,64.5,64.75,64.0,64.0,127129.0 +2011-06-28,64.0,64.5,63.25,63.25,162056.0 +2011-06-29,64.0,64.5,63.25,64.0,104607.0 +2011-06-30,,,,, +2011-07-03,64.75,64.75,64.25,64.25,90518.0 +2011-07-04,64.25,64.25,63.75,64.0,52142.0 +2011-07-05,64.0,64.0,63.75,63.75,70119.0 +2011-07-06,63.75,64.0,62.75,63.75,173762.0 +2011-07-07,,,,, +2011-07-10,61.75,62.0,61.5,61.5,37934.0 +2011-07-11,61.5,61.75,61.25,61.5,62539.0 +2011-07-12,61.75,61.75,60.75,61.25,101688.0 +2011-07-13,61.25,61.25,60.75,61.0,77476.0 +2011-07-14,,,,, +2011-07-17,61.0,61.25,60.5,60.75,116299.0 +2011-07-18,60.25,60.5,59.0,59.75,56830.0 +2011-07-19,60.0,60.5,59.5,59.75,161032.0 +2011-07-20,60.0,60.25,59.75,60.0,91624.0 +2011-07-21,60.0,60.0,60.0,60.0,0.0 +2011-07-24,60.75,61.25,60.75,60.75,72756.0 +2011-07-25,61.0,61.25,61.0,61.0,16264.0 +2011-07-26,61.0,61.0,60.75,61.0,24715.0 +2011-07-27,61.0,61.25,60.75,60.75,25740.0 +2011-07-28,,,,, +2011-07-31,60.25,60.75,60.25,60.25,20715.0 +2011-08-01,60.5,60.75,60.5,60.75,12483.0 +2011-08-02,60.25,60.75,60.25,60.75,9644.0 +2011-08-03,60.25,61.0,60.25,60.75,41230.0 +2011-08-04,,,,, +2011-08-07,57.75,60.0,57.5,58.25,126791.0 +2011-08-08,58.75,58.75,57.75,58.0,99734.0 +2011-08-09,56.0,57.75,55.25,57.25,153294.0 +2011-08-10,58.5,59.0,58.0,58.25,90408.0 +2011-08-11,,,,, +2011-08-14,58.5,58.5,58.25,58.25,54356.0 +2011-08-15,58.25,58.75,58.0,58.25,46787.0 +2011-08-16,58.5,58.5,58.25,58.5,22462.0 +2011-08-17,58.0,58.5,57.75,58.25,65597.0 +2011-08-18,,,,, +2011-08-21,57.75,58.0,57.5,57.5,50901.0 +2011-08-22,57.75,58.25,57.5,58.0,46930.0 +2011-08-23,58.0,61.5,58.0,60.0,60990.0 +2011-08-24,61.0,62.0,60.25,61.0,109824.0 +2011-08-25,,,,, +2011-08-28,61.0,61.0,61.0,61.0,0.0 +2011-09-01,61.0,61.0,61.0,61.0,0.0 +2011-09-04,61.25,62.0,61.0,62.0,31598.0 +2011-09-05,61.5,62.0,61.0,61.75,27205.0 +2011-09-06,61.5,62.0,61.5,61.5,30292.0 +2011-09-07,62.0,62.0,61.25,61.5,49066.0 +2011-09-08,,,,, +2011-09-11,61.75,62.75,61.5,62.75,158122.0 +2011-09-12,62.0,62.0,61.25,62.0,91226.0 +2011-09-13,62.0,62.0,61.5,62.0,42731.0 +2011-09-14,61.75,62.0,61.5,61.75,151779.0 +2011-09-15,,,,, +2011-09-18,62.5,62.5,62.0,62.5,26364.0 +2011-09-19,62.0,62.0,61.75,62.0,34447.0 +2011-09-20,62.0,62.5,61.75,62.5,45472.0 +2011-09-21,62.25,62.75,62.25,62.5,29266.0 +2011-09-22,62.5,62.5,62.5,62.5,0.0 +2011-09-25,62.0,63.0,61.25,63.0,39144.0 +2011-09-26,62.25,63.0,62.0,62.75,66712.0 +2011-09-27,62.75,63.0,62.5,62.5,14690.0 +2011-09-28,62.75,63.5,62.5,63.25,61103.0 +2011-09-29,63.25,63.25,63.25,63.25,0.0 +2011-10-02,62.25,63.0,62.0,63.0,59111.0 +2011-10-03,62.5,63.25,62.25,62.5,133642.0 +2011-10-04,62.25,62.75,61.5,62.5,42590.0 +2011-10-05,62.5,63.0,62.5,63.0,24556.0 +2011-10-06,,,,, +2011-10-09,62.75,63.25,62.75,62.75,41215.0 +2011-10-10,63.0,63.5,63.0,63.5,31028.0 +2011-10-11,62.75,63.0,62.25,62.75,126713.0 +2011-10-12,62.75,63.25,62.25,63.25,36415.0 +2011-10-13,,,,, +2011-10-16,62.75,63.0,62.5,62.5,14649.0 +2011-10-17,62.75,62.75,62.5,62.5,29280.0 +2011-10-18,62.25,62.25,61.75,62.25,59134.0 +2011-10-19,62.25,62.5,62.25,62.25,6379.0 +2011-10-20,,,,, +2011-10-23,61.25,62.25,60.5,61.5,85861.0 +2011-10-24,62.0,62.75,61.5,62.75,34185.0 +2011-10-25,62.25,62.75,62.0,62.5,40117.0 +2011-10-26,62.5,63.0,62.5,62.75,296185.0 +2011-10-27,,,,, +2011-10-30,63.0,63.75,62.5,63.5,55349.0 +2011-10-31,63.5,64.0,63.25,63.75,81655.0 +2011-11-01,63.25,63.5,63.0,63.0,27449.0 +2011-11-02,63.0,63.75,62.75,63.25,94669.0 +2011-11-03,,,,, +2011-11-06,63.25,63.25,63.25,63.25,0.0 +2011-11-10,63.25,63.25,63.25,63.25,0.0 +2011-11-13,63.25,63.25,63.0,63.25,10757.0 +2011-11-14,62.75,63.25,62.75,63.0,23109.0 +2011-11-15,63.25,63.75,63.25,63.25,71529.0 +2011-11-16,63.0,63.25,63.0,63.25,7132.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,63.75,63.75,63.75,63.75,0.0 +2011-11-22,64.0,64.0,63.75,63.75,13851.0 +2011-11-23,63.75,63.75,63.75,63.75,0.0 +2011-11-24,63.75,63.75,63.75,63.75,0.0 +2011-11-27,63.0,63.0,62.0,62.0,150870.0 +2011-11-28,62.25,63.75,62.25,63.0,36432.0 +2011-11-29,63.0,63.0,62.5,62.75,15366.0 +2011-11-30,62.5,62.5,61.75,62.5,65126.0 +2011-12-01,,,,, +2011-12-04,63.0,63.0,62.5,63.0,14182.0 +2011-12-05,64.0,65.5,63.25,64.0,126821.0 +2011-12-06,63.5,63.75,63.0,63.5,56065.0 +2011-12-07,63.25,64.0,63.25,63.5,32964.0 +2011-12-08,,,,, +2011-12-11,63.75,64.0,63.5,63.75,34796.0 +2011-12-12,64.0,64.25,63.75,64.0,38453.0 +2011-12-13,64.0,64.0,63.75,64.0,34633.0 +2011-12-14,64.0,64.5,63.5,64.0,107143.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,64.25,64.75,64.0,64.75,107598.0 +2011-12-20,64.5,66.5,64.25,66.5,152670.0 +2011-12-21,67.0,68.5,66.75,68.0,153886.0 +2011-12-22,68.0,68.0,68.0,68.0,0.0 +2011-12-25,69.75,70.0,69.0,70.0,152236.0 +2011-12-26,70.25,71.25,70.0,71.25,87263.0 +2011-12-27,71.25,72.5,71.25,72.25,117618.0 +2011-12-28,72.5,73.75,72.0,72.5,45628.0 +2011-12-29,,,,, +2012-01-01,72.5,73.25,72.25,73.0,23322.0 +2012-01-02,73.0,74.0,73.0,74.0,59473.0 +2012-01-03,73.5,73.75,73.0,73.5,133884.0 +2012-01-04,73.25,73.75,73.0,73.75,38626.0 +2012-01-05,,,,, +2012-01-08,75.5,76.0,74.75,76.0,73821.0 +2012-01-09,75.75,75.75,75.0,75.25,68930.0 +2012-01-10,75.25,76.25,74.75,76.25,49569.0 +2012-01-11,75.0,76.5,74.75,75.0,34272.0 +2012-01-12,,,,, +2012-01-15,74.5,75.0,74.5,74.75,27183.0 +2012-01-16,74.5,75.0,74.0,74.75,60955.0 +2012-01-17,75.0,75.0,73.25,73.25,37996.0 +2012-01-18,70.25,72.0,70.25,72.0,99784.0 +2012-01-19,,,,, +2012-01-22,73.25,74.0,71.5,74.0,44886.0 +2012-01-23,74.0,75.5,74.0,75.0,68491.0 +2012-01-24,74.0,75.25,74.0,75.0,56520.0 +2012-01-25,75.0,75.0,74.0,74.5,32189.0 +2012-01-26,,,,, +2012-01-29,74.5,74.5,74.5,74.5,0.0 +2012-01-30,78.0,79.0,78.0,78.75,110314.0 +2012-01-31,78.75,81.0,78.75,79.75,152490.0 +2012-02-01,80.25,82.0,80.0,82.0,110125.0 +2012-02-02,82.0,82.0,82.0,82.0,0.0 +2012-02-05,84.0,87.0,82.5,84.0,140479.0 +2012-02-06,84.75,85.0,82.5,82.75,117278.0 +2012-02-07,82.5,82.75,82.0,82.75,85213.0 +2012-02-08,82.75,83.25,82.0,83.0,46343.0 +2012-02-09,,,,, +2012-02-12,83.0,83.25,82.25,82.75,43238.0 +2012-02-13,82.5,83.25,82.5,82.75,89605.0 +2012-02-14,83.25,85.0,82.75,82.75,276871.0 +2012-02-15,83.25,85.0,83.0,85.0,149997.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,85.5,85.75,85.0,85.75,53560.0 +2012-02-21,86.0,86.25,85.0,86.25,132566.0 +2012-02-22,86.25,86.25,86.25,86.25,0.0 +2012-02-23,86.25,86.25,86.25,86.25,0.0 +2012-02-26,86.5,88.0,86.5,87.75,116954.0 +2012-02-27,87.5,89.0,87.5,88.75,96534.0 +2012-02-28,88.5,90.0,88.25,89.0,143569.0 +2012-02-29,89.5,90.0,89.0,89.0,132383.0 +2012-03-01,,,,, +2012-03-04,91.0,93.25,91.0,93.0,147848.0 +2012-03-05,93.0,96.5,93.0,96.0,179848.0 +2012-03-06,97.0,99.0,97.0,98.0,341544.0 +2012-03-07,97.0,97.25,95.0,96.0,421768.0 +2012-03-08,,,,, +2012-03-11,96.25,96.25,94.75,94.75,232449.0 +2012-03-12,95.25,95.5,91.25,92.0,617478.0 +2012-03-13,93.0,93.0,90.25,90.75,756063.0 +2012-03-14,91.25,91.75,90.25,90.5,255603.0 +2012-03-15,,,,, +2012-03-18,85.75,85.75,84.5,85.0,115557.0 +2012-03-19,84.5,84.5,82.5,82.75,474152.0 +2012-03-20,82.5,82.5,78.5,78.75,648032.0 +2012-03-21,78.75,79.5,77.5,77.75,378512.0 +2012-03-22,,,,, +2012-03-25,78.75,84.5,78.5,84.5,707368.0 +2012-03-26,84.75,86.0,84.0,84.5,213959.0 +2012-03-27,84.75,85.5,83.0,83.0,106597.0 +2012-03-28,83.0,84.5,81.25,84.25,137387.0 +2012-03-29,,,,, +2012-04-01,85.0,86.75,84.75,86.25,220376.0 +2012-04-02,86.25,87.5,86.0,86.5,191094.0 +2012-04-03,86.75,89.25,86.75,89.25,417270.0 +2012-04-04,89.0,89.25,88.0,88.5,61552.0 +2012-04-05,,,,, +2012-04-08,90.0,90.0,87.5,89.0,130920.0 +2012-04-09,88.0,89.25,86.0,87.5,53939.0 +2012-04-10,87.0,88.5,87.0,87.25,79489.0 +2012-04-11,87.25,89.0,85.25,89.0,100011.0 +2012-04-12,,,,, +2012-04-15,90.5,91.75,88.25,88.5,264200.0 +2012-04-16,88.75,89.5,88.25,88.25,109018.0 +2012-04-17,88.5,91.0,88.5,89.75,266610.0 +2012-04-18,90.0,92.5,89.25,92.0,445274.0 +2012-04-19,,,,, +2012-04-22,95.25,96.5,94.75,95.75,211544.0 +2012-04-23,95.5,96.75,95.0,95.75,236861.0 +2012-04-24,96.0,96.25,95.25,96.25,266873.0 +2012-04-25,96.5,96.5,95.0,95.5,259511.0 +2012-04-26,,,,, +2012-04-29,96.0,96.25,95.5,95.75,71960.0 +2012-04-30,96.0,98.0,95.75,97.0,388681.0 +2012-05-01,97.25,99.0,96.5,97.0,116751.0 +2012-05-02,97.0,98.0,96.0,96.0,84476.0 +2012-05-03,,,,, +2012-05-06,93.75,93.75,91.0,91.0,226207.0 +2012-05-07,90.5,90.5,88.25,90.0,155723.0 +2012-05-08,90.25,91.0,89.75,90.75,130428.0 +2012-05-09,90.25,90.5,89.5,89.75,211923.0 +2012-05-10,89.75,89.75,89.75,89.75,0.0 +2012-05-13,89.25,90.0,88.0,88.0,92591.0 +2012-05-14,87.75,87.75,85.0,87.0,163061.0 +2012-05-15,87.75,88.5,86.0,88.5,96167.0 +2012-05-16,88.0,88.25,86.75,88.25,69955.0 +2012-05-17,,,,, +2012-05-20,88.0,88.75,87.5,88.25,104430.0 +2012-05-21,87.5,89.5,87.0,89.0,103189.0 +2012-05-22,89.5,92.0,89.5,91.5,153511.0 +2012-05-23,91.25,91.25,90.0,90.25,61586.0 +2012-05-24,,,,, +2012-05-27,88.0,89.0,88.0,88.5,36114.0 +2012-05-28,88.75,89.25,88.5,89.25,112698.0 +2012-05-29,89.25,90.5,89.25,89.75,60884.0 +2012-05-30,90.0,91.0,89.5,90.75,94050.0 +2012-05-31,,,,, +2012-06-03,90.0,91.25,88.75,89.25,159794.0 +2012-06-04,89.0,89.75,88.75,89.25,132630.0 +2012-06-05,89.25,92.5,89.0,89.0,380622.0 +2012-06-06,90.25,90.5,88.25,88.75,207390.0 +2012-06-07,,,,, +2012-06-10,89.75,90.25,89.5,90.0,54556.0 +2012-06-11,90.5,91.75,90.25,90.75,101263.0 +2012-06-12,90.75,91.0,90.25,90.75,59506.0 +2012-06-13,91.0,91.25,90.5,90.5,91884.0 +2012-06-14,,,,, +2012-06-17,91.25,91.25,90.0,90.0,124430.0 +2012-06-18,90.25,91.0,90.25,91.0,118817.0 +2012-06-19,91.0,91.25,90.5,90.5,82477.0 +2012-06-20,90.5,91.75,90.5,91.0,196093.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,91.0,91.0,91.0,91.0,0.0 +2012-06-26,91.0,91.0,91.0,91.0,0.0 +2012-06-27,91.0,91.0,91.0,91.0,0.0 +2012-06-28,91.0,91.0,91.0,91.0,0.0 +2012-07-01,91.0,91.0,91.0,91.0,0.0 +2012-07-02,90.5,90.75,90.0,90.75,118845.0 +2012-07-03,91.0,92.25,90.75,91.5,205716.0 +2012-07-04,91.75,91.75,90.5,91.25,236166.0 +2012-07-05,,,,, +2012-07-08,88.0,89.5,88.0,89.0,240336.0 +2012-07-09,89.25,89.25,88.0,88.5,680410.0 +2012-07-10,88.5,89.5,88.25,89.0,115623.0 +2012-07-11,89.0,89.25,88.5,89.0,99549.0 +2012-07-12,,,,, +2012-07-15,89.25,89.5,88.75,89.5,245871.0 +2012-07-16,89.0,89.25,89.0,89.25,24181.0 +2012-07-17,89.5,90.0,88.5,88.5,63645.0 +2012-07-18,88.5,89.0,87.5,88.25,54010.0 +2012-07-19,,,,, +2012-07-22,87.0,88.0,86.5,87.0,89891.0 +2012-07-23,86.25,86.5,86.0,86.5,44218.0 +2012-07-24,86.5,87.75,86.5,87.75,50041.0 +2012-07-25,87.0,87.75,86.5,87.75,17352.0 +2012-07-26,,,,, +2012-07-29,89.75,89.75,88.5,88.75,17185.0 +2012-07-30,89.25,90.5,89.0,90.0,145106.0 +2012-07-31,90.25,91.25,90.25,91.25,131423.0 +2012-08-01,91.0,91.5,91.0,91.25,92709.0 +2012-08-02,,,,, +2012-08-05,92.0,92.0,90.5,90.5,33897.0 +2012-08-06,91.5,91.5,90.25,90.5,19696.0 +2012-08-07,90.5,91.0,90.5,91.0,11074.0 +2012-08-08,91.0,91.5,91.0,91.25,179170.0 +2012-08-09,,,,, +2012-08-12,91.25,92.0,91.0,91.75,68479.0 +2012-08-13,91.75,92.25,91.5,92.25,42133.0 +2012-08-14,92.25,92.25,91.25,92.0,33264.0 +2012-08-15,92.0,92.0,91.0,91.0,414378.0 +2012-08-16,,,,, +2012-08-19,91.0,91.0,91.0,91.0,0.0 +2012-08-23,91.0,91.0,91.0,91.0,0.0 +2012-08-26,92.0,92.0,89.5,90.0,182845.0 +2012-08-27,90.25,90.25,89.5,89.75,70965.0 +2012-08-28,89.75,90.75,89.25,89.5,245885.0 +2012-08-29,89.25,89.5,89.0,89.5,67944.0 +2012-08-30,,,,, +2012-09-02,89.25,89.5,89.0,89.5,24532.0 +2012-09-03,89.5,89.75,89.0,89.0,93228.0 +2012-09-04,89.0,89.25,88.75,89.0,42192.0 +2012-09-05,,,,, +2012-09-06,89.0,89.0,89.0,89.0,0.0 +2012-09-09,88.75,89.0,88.25,88.75,34900.0 +2012-09-10,88.25,88.75,88.0,88.0,39252.0 +2012-09-11,88.0,88.5,87.5,88.5,101844.0 +2012-09-12,89.0,89.25,88.5,89.0,54660.0 +2012-09-13,,,,, +2012-09-16,89.25,90.0,89.25,90.0,29888.0 +2012-09-17,90.0,90.25,89.5,90.25,49012.0 +2012-09-18,90.0,90.0,88.25,89.0,117899.0 +2012-09-19,88.75,89.0,88.25,88.25,47139.0 +2012-09-20,,,,, +2012-09-24,88.0,88.5,87.75,88.5,45205.0 +2012-09-25,88.0,88.5,88.0,88.5,93744.0 +2012-09-26,88.5,88.5,87.5,88.0,58279.0 +2012-09-27,,,,, +2012-09-30,88.5,88.5,87.5,88.0,31873.0 +2012-10-01,88.5,88.75,87.75,88.0,116233.0 +2012-10-02,88.25,88.5,88.0,88.5,67287.0 +2012-10-03,88.5,89.0,88.5,88.75,52981.0 +2012-10-04,,,,, +2012-10-07,88.75,89.25,88.75,88.75,21825.0 +2012-10-08,88.75,88.75,88.0,88.75,45154.0 +2012-10-09,88.25,89.0,88.0,88.0,52158.0 +2012-10-10,88.0,90.25,88.0,90.25,84044.0 +2012-10-11,,,,, +2012-10-14,89.75,90.25,89.5,90.0,99460.0 +2012-10-15,89.75,90.0,89.0,89.75,42083.0 +2012-10-16,89.75,90.0,89.25,89.25,27300.0 +2012-10-17,89.5,90.0,89.0,90.0,64281.0 +2012-10-18,,,,, +2012-10-21,90.0,90.25,89.5,89.75,26059.0 +2012-10-22,89.5,90.0,89.5,89.5,36247.0 +2012-10-23,89.25,90.0,89.0,89.25,61675.0 +2012-10-24,89.0,90.0,89.0,90.0,73522.0 +2012-10-25,,,,, +2012-10-28,90.0,90.0,90.0,90.0,0.0 +2012-11-01,90.0,90.0,90.0,90.0,0.0 +2012-11-04,89.25,89.5,88.25,88.25,160263.0 +2012-11-05,88.5,89.0,87.0,87.0,186051.0 +2012-11-06,87.5,88.0,87.25,88.0,83329.0 +2012-11-07,88.5,89.0,88.5,88.75,32671.0 +2012-11-08,,,,, +2012-11-11,88.75,89.0,88.5,89.0,37884.0 +2012-11-12,88.5,89.25,88.5,89.0,49747.0 +2012-11-13,88.5,90.0,88.5,90.0,79907.0 +2012-11-14,89.5,91.0,89.5,90.0,61415.0 +2012-11-15,,,,, +2012-11-18,89.5,90.5,89.5,90.25,68938.0 +2012-11-19,90.25,90.25,88.5,88.75,93581.0 +2012-11-20,88.75,89.25,88.0,89.0,112800.0 +2012-11-21,88.5,89.0,87.5,88.25,69647.0 +2012-11-22,,,,, +2012-11-25,88.75,88.75,87.5,88.0,90602.0 +2012-11-26,88.25,88.25,87.25,88.25,86155.0 +2012-11-27,87.75,88.0,87.5,87.75,47808.0 +2012-11-28,88.0,88.5,87.75,88.0,54861.0 +2012-11-29,,,,, +2012-12-02,88.0,88.0,88.0,88.0,0.0 +2012-12-03,89.5,90.0,89.5,90.0,47253.0 +2012-12-04,90.0,90.5,89.75,90.25,71666.0 +2012-12-05,90.25,90.25,90.0,90.25,77836.0 +2012-12-06,90.25,90.25,90.25,90.25,0.0 +2012-12-09,90.25,90.25,90.25,90.25,0.0 +2012-12-10,91.75,91.75,91.0,91.25,62979.0 +2012-12-11,91.25,92.0,91.0,91.5,87487.0 +2012-12-12,91.25,91.75,91.25,91.75,46054.0 +2012-12-13,91.75,91.75,91.75,91.75,0.0 +2012-12-16,91.75,91.75,91.75,91.75,0.0 +2012-12-17,92.25,93.0,92.0,93.0,87159.0 +2012-12-18,93.0,94.0,93.0,93.25,81696.0 +2012-12-19,93.5,94.25,93.25,94.25,33730.0 +2012-12-20,94.25,94.25,94.25,94.25,0.0 +2012-12-23,94.25,94.25,94.25,94.25,0.0 +2012-12-24,94.25,94.5,93.0,94.0,248927.0 +2012-12-25,94.25,94.5,93.75,94.0,53103.0 +2012-12-26,93.75,94.5,93.75,94.5,43010.0 +2012-12-27,94.5,94.5,94.5,94.5,0.0 +2012-12-30,94.5,94.5,94.5,94.5,0.0 +2012-12-31,95.0,95.25,94.5,95.0,64312.0 +2013-01-01,95.5,96.75,95.5,96.25,159146.0 +2013-01-02,96.0,98.25,96.0,98.25,204429.0 +2013-01-03,98.25,98.25,98.25,98.25,0.0 +2013-01-06,98.25,98.25,98.25,98.25,0.0 +2013-01-07,99.0,99.0,97.5,97.5,105966.0 +2013-01-08,98.0,98.5,97.75,98.0,100880.0 +2013-01-09,98.75,99.5,98.0,98.0,133996.0 +2013-01-10,98.0,98.0,98.0,98.0,0.0 +2013-01-13,98.0,98.0,98.0,98.0,0.0 +2013-01-14,100.0,100.0,99.25,99.5,89020.0 +2013-01-15,99.5,99.5,98.75,99.0,14701.0 +2013-01-16,99.0,99.5,98.5,99.0,66719.0 +2013-01-17,99.0,99.0,99.0,99.0,0.0 +2013-01-20,99.0,99.0,99.0,99.0,0.0 +2013-01-21,98.75,98.75,97.5,98.5,91479.0 +2013-01-22,98.0,98.5,98.0,98.25,11910.0 +2013-01-23,97.75,98.5,97.75,97.75,31251.0 +2013-01-24,97.75,97.75,97.75,97.75,0.0 +2013-01-27,97.75,97.75,97.75,97.75,0.0 +2013-01-28,99.75,100.0,99.25,100.0,117023.0 +2013-01-29,100.0,100.0,99.0,99.25,48277.0 +2013-01-30,99.25,99.5,99.0,99.5,48598.0 +2013-01-31,99.5,99.5,99.5,99.5,0.0 +2013-02-03,99.5,99.5,99.5,99.5,0.0 +2013-02-04,98.0,98.25,97.5,98.0,32172.0 +2013-02-05,97.75,98.25,97.75,98.0,29137.0 +2013-02-06,98.0,98.25,97.5,98.0,58496.0 +2013-02-07,98.0,98.0,98.0,98.0,0.0 +2013-02-10,98.0,98.0,98.0,98.0,0.0 +2013-02-11,98.25,98.75,98.0,98.75,22060.0 +2013-02-12,98.75,98.75,98.0,98.0,88871.0 +2013-02-13,98.0,98.25,97.0,97.25,139782.0 +2013-02-14,97.25,97.25,97.25,97.25,0.0 +2013-02-17,97.25,97.25,97.25,97.25,0.0 +2013-02-18,97.5,97.5,96.75,97.0,58416.0 +2013-02-19,97.0,97.25,96.5,97.25,36374.0 +2013-02-20,96.5,97.25,96.5,97.0,10069.0 +2013-02-21,97.0,97.0,97.0,97.0,0.0 +2013-02-24,97.0,97.0,97.0,97.0,0.0 +2013-02-25,97.0,97.0,96.25,96.25,37068.0 +2013-02-26,96.25,96.5,95.25,95.5,87188.0 +2013-02-27,96.5,96.5,94.5,94.5,121718.0 +2013-02-28,94.5,94.5,94.5,94.5,0.0 +2013-03-03,94.5,94.5,94.5,94.5,0.0 +2013-03-04,95.5,95.5,94.75,95.25,104744.0 +2013-03-05,95.0,95.5,94.75,95.25,30173.0 +2013-03-06,95.0,95.5,94.75,95.0,63694.0 +2013-03-07,95.0,95.0,95.0,95.0,0.0 +2013-03-10,95.0,95.0,95.0,95.0,0.0 +2013-03-11,95.0,95.0,94.25,94.75,61045.0 +2013-03-12,94.5,94.5,94.0,94.0,59144.0 +2013-03-13,94.25,95.0,94.25,95.0,60330.0 +2013-03-14,95.0,95.0,95.0,95.0,0.0 +2013-03-17,96.0,97.25,95.5,97.25,188438.0 +2013-03-18,97.25,98.0,96.75,97.75,198869.0 +2013-03-19,97.75,98.0,96.25,97.5,182641.0 +2013-03-20,97.25,97.75,96.75,96.75,192515.0 +2013-03-21,,,,, +2013-03-24,93.0,93.0,91.5,92.0,219675.0 +2013-03-25,92.25,92.25,90.5,91.0,186078.0 +2013-03-26,91.5,91.5,89.75,90.0,204028.0 +2013-03-27,89.75,91.0,89.75,90.25,123568.0 +2013-03-28,,,,, +2013-03-31,89.25,90.0,89.25,90.0,233862.0 +2013-04-01,90.0,91.25,90.0,91.25,53274.0 +2013-04-02,91.25,92.75,90.75,92.25,130391.0 +2013-04-03,92.5,93.0,92.25,92.75,78599.0 +2013-04-04,,,,, +2013-04-07,91.75,92.5,91.75,92.25,42857.0 +2013-04-08,92.0,92.75,91.0,92.0,87585.0 +2013-04-09,92.0,93.25,92.0,93.0,94877.0 +2013-04-10,93.0,93.5,92.5,93.5,91175.0 +2013-04-11,,,,, +2013-04-14,93.5,93.75,93.25,93.75,84212.0 +2013-04-15,94.0,94.0,93.25,93.75,160128.0 +2013-04-16,93.75,93.75,92.5,92.5,112000.0 +2013-04-17,93.0,93.25,92.25,93.0,72277.0 +2013-04-18,,,,, +2013-04-21,92.75,93.25,92.5,93.0,91353.0 +2013-04-22,93.0,93.75,93.0,93.25,82449.0 +2013-04-23,94.0,94.25,93.25,94.0,109581.0 +2013-04-24,94.25,95.75,93.75,95.75,252467.0 +2013-04-25,,,,, +2013-04-28,95.75,97.0,95.75,97.0,104952.0 +2013-04-29,97.25,99.75,97.0,99.0,334952.0 +2013-04-30,98.25,99.0,97.5,99.0,81719.0 +2013-05-01,99.0,99.5,98.5,99.25,193898.0 +2013-05-02,99.25,99.25,99.25,99.25,0.0 +2013-05-05,101.0,101.5,100.25,101.25,95147.0 +2013-05-06,101.0,101.0,100.0,101.0,84846.0 +2013-05-07,100.0,101.0,99.75,100.5,248597.0 +2013-05-08,100.0,101.5,99.5,101.25,154725.0 +2013-05-09,,,,, +2013-05-12,100.0,100.75,99.25,100.75,52179.0 +2013-05-13,99.25,100.5,99.25,99.5,20877.0 +2013-05-14,100.0,100.0,98.0,98.25,124001.0 +2013-05-15,98.5,100.0,97.25,100.0,59959.0 +2013-05-16,,,,, +2013-05-19,101.0,101.0,98.0,99.0,244756.0 +2013-05-20,98.75,99.0,98.25,98.75,85634.0 +2013-05-21,98.75,99.25,98.25,98.75,203379.0 +2013-05-22,98.5,99.0,98.5,98.75,71396.0 +2013-05-23,,,,, +2013-05-26,98.5,99.0,98.0,98.25,145832.0 +2013-05-27,98.25,98.25,97.75,98.25,78188.0 +2013-05-28,98.0,99.0,98.0,98.75,143694.0 +2013-05-29,99.0,99.0,98.25,98.25,86169.0 +2013-05-30,,,,, +2013-06-02,99.75,100.75,99.75,100.75,161288.0 +2013-06-03,100.5,101.0,100.5,101.0,88267.0 +2013-06-04,101.0,101.0,99.5,99.5,156806.0 +2013-06-05,99.75,101.0,99.75,101.0,228726.0 +2013-06-06,,,,, +2013-06-09,101.0,102.0,101.0,101.75,103499.0 +2013-06-10,102.0,102.0,101.5,102.0,76263.0 +2013-06-11,101.75,102.75,101.75,102.5,205997.0 +2013-06-12,102.5,103.25,102.5,103.0,64785.0 +2013-06-13,,,,, +2013-06-16,99.75,100.0,96.75,98.75,486075.0 +2013-06-17,99.5,101.0,99.25,101.0,118048.0 +2013-06-18,101.0,101.75,101.0,101.5,175846.0 +2013-06-19,101.25,101.75,101.0,101.25,94499.0 +2013-06-20,,,,, +2013-06-23,101.0,101.5,101.0,101.25,129420.0 +2013-06-24,101.5,102.5,100.75,101.25,254258.0 +2013-06-25,101.0,101.5,100.75,101.5,611448.0 +2013-06-26,102.0,102.0,101.25,102.0,88250.0 +2013-06-27,102.0,102.0,102.0,102.0,0.0 +2013-06-30,101.75,102.0,100.75,101.0,131895.0 +2013-07-01,101.0,102.25,101.0,102.25,489404.0 +2013-07-02,98.0,99.0,98.0,98.75,229931.0 +2013-07-03,98.75,99.5,98.25,99.0,177547.0 +2013-07-04,99.0,99.0,99.0,99.0,0.0 +2013-07-07,100.0,101.5,100.0,100.75,231792.0 +2013-07-08,100.75,100.75,99.5,100.0,264818.0 +2013-07-09,100.5,101.0,100.25,101.0,92727.0 +2013-07-10,100.5,101.0,100.5,101.0,73973.0 +2013-07-11,,,,, +2013-07-14,100.75,101.0,100.5,101.0,200695.0 +2013-07-15,101.0,101.0,100.0,100.5,153308.0 +2013-07-16,100.75,101.0,100.5,101.0,117919.0 +2013-07-17,100.5,101.0,100.25,101.0,151452.0 +2013-07-18,,,,, +2013-07-21,101.25,102.0,101.0,101.5,83197.0 +2013-07-22,101.75,101.75,101.0,101.0,129202.0 +2013-07-23,101.5,101.5,100.5,101.0,42280.0 +2013-07-24,101.0,101.5,100.75,101.25,109423.0 +2013-07-25,101.25,101.25,101.25,101.25,0.0 +2013-07-28,101.0,101.0,99.5,99.5,103118.0 +2013-07-29,100.0,100.25,99.5,100.0,126578.0 +2013-07-30,100.5,104.75,99.75,104.0,232810.0 +2013-07-31,103.0,105.5,102.5,105.25,152149.0 +2013-08-01,105.0,106.75,104.75,105.25,213168.0 +2013-08-04,105.0,106.0,103.5,105.5,187310.0 +2013-08-05,106.0,107.0,106.0,107.0,98630.0 +2013-08-11,107.0,107.0,107.0,107.0,0.0 +2013-08-13,107.0,108.75,106.0,107.75,91377.0 +2013-08-14,108.5,108.5,107.0,107.0,75493.0 +2013-08-15,107.0,108.25,107.0,108.25,65672.0 +2013-08-18,,,,, +2013-08-19,108.0,110.25,108.0,110.25,115817.0 +2013-08-20,109.75,110.0,108.5,109.0,123716.0 +2013-08-21,108.5,108.5,107.5,108.0,74985.0 +2013-08-22,107.0,107.0,106.25,106.5,128081.0 +2013-08-25,107.25,107.25,106.0,106.0,42982.0 +2013-08-26,105.5,107.0,105.5,105.75,76387.0 +2013-08-27,105.5,105.5,102.0,102.75,241190.0 +2013-08-28,101.0,104.5,100.0,104.5,426366.0 +2013-08-29,105.0,106.0,105.0,105.5,81637.0 +2013-09-01,105.5,107.0,105.5,107.0,60330.0 +2013-09-02,107.0,108.0,106.0,107.75,114030.0 +2013-09-03,108.0,109.0,106.5,106.5,199135.0 +2013-09-04,106.0,106.0,100.5,104.25,146149.0 +2013-09-05,103.75,104.0,101.75,102.25,137417.0 +2013-09-08,103.5,104.0,102.5,102.75,75570.0 +2013-09-09,102.5,102.75,102.0,102.75,64302.0 +2013-09-10,104.5,105.75,104.5,105.75,110572.0 +2013-09-11,106.0,106.25,105.5,106.25,130532.0 +2013-09-12,105.0,106.5,102.0,103.75,312892.0 +2013-09-15,104.25,105.75,103.75,105.75,145399.0 +2013-09-16,105.75,107.5,105.5,107.0,223522.0 +2013-09-17,106.5,107.25,106.5,106.75,36426.0 +2013-09-18,107.25,107.75,106.5,107.75,44610.0 +2013-09-19,108.0,110.0,108.0,110.0,137974.0 +2013-09-24,110.0,110.5,109.0,109.25,136260.0 +2013-09-25,109.25,109.25,109.25,109.25,0.0 +2013-09-26,109.75,110.0,108.5,109.0,49755.0 +2013-09-29,108.5,109.0,107.0,107.75,42680.0 +2013-09-30,107.25,108.5,107.0,108.0,71518.0 +2013-10-01,108.0,108.5,107.25,108.0,60607.0 +2013-10-02,108.0,108.75,106.75,108.0,57292.0 +2013-10-03,108.0,108.5,108.0,108.5,28994.0 +2013-10-06,108.25,108.25,107.5,107.75,26691.0 +2013-10-07,107.0,107.5,106.0,107.0,66367.0 +2013-10-08,107.0,107.0,106.0,106.0,41354.0 +2013-10-09,106.0,106.5,105.5,106.25,98590.0 +2013-10-10,106.0,106.25,105.25,106.0,128168.0 +2013-10-13,106.0,106.0,106.0,106.0,0.0 +2013-10-20,106.5,108.0,106.5,108.0,97176.0 +2013-10-21,108.5,108.5,106.25,106.5,93698.0 +2013-10-22,106.5,107.75,106.5,106.5,72078.0 +2013-10-23,107.5,107.5,107.0,107.0,24377.0 +2013-10-24,107.25,107.5,106.75,107.25,40371.0 +2013-10-27,106.75,108.75,106.5,107.5,74336.0 +2013-10-28,107.5,108.0,107.5,107.75,102405.0 +2013-10-29,107.5,108.0,107.0,107.0,30287.0 +2013-10-30,107.25,108.0,107.0,107.75,47587.0 +2013-10-31,108.5,110.25,108.5,108.75,168007.0 +2013-11-03,108.5,108.5,106.5,106.5,118527.0 +2013-11-04,107.0,107.25,105.5,106.0,72411.0 +2013-11-05,106.5,108.25,106.5,108.25,188298.0 +2013-11-06,108.0,108.0,106.75,108.0,134579.0 +2013-11-07,108.0,109.25,107.5,109.25,174990.0 +2013-11-10,108.75,109.75,108.25,108.75,74240.0 +2013-11-11,108.75,110.0,108.5,109.0,122696.0 +2013-11-12,109.5,110.25,109.25,109.75,425411.0 +2013-11-13,109.5,109.75,108.25,108.75,83392.0 +2013-11-14,108.75,109.0,107.25,108.75,70221.0 +2013-11-17,109.0,115.0,109.0,112.25,636114.0 +2013-11-18,112.5,115.0,111.5,113.0,392017.0 +2013-11-19,114.25,114.25,111.25,112.0,516096.0 +2013-11-20,111.5,112.0,110.5,111.0,101922.0 +2013-11-21,110.75,110.75,108.25,109.5,350528.0 +2013-11-24,110.0,112.5,109.75,112.25,137184.0 +2013-11-25,111.75,112.5,110.0,110.0,118080.0 +2013-11-26,110.5,110.75,109.5,109.5,118646.0 +2013-11-27,109.5,109.5,107.5,108.0,213284.0 +2013-11-28,107.5,108.5,107.5,108.25,72918.0 +2013-12-01,107.5,108.0,107.5,107.5,95117.0 +2013-12-02,107.5,107.5,107.0,107.0,92568.0 +2013-12-03,107.0,107.5,105.0,105.0,156524.0 +2013-12-04,105.0,105.5,103.0,103.0,286744.0 +2013-12-05,103.75,104.25,103.5,104.25,103256.0 +2013-12-08,104.75,105.25,104.0,105.0,178768.0 +2013-12-09,104.5,105.25,104.5,105.0,205927.0 +2013-12-10,105.0,105.5,104.5,105.25,131171.0 +2013-12-11,104.5,105.25,104.5,104.75,29533.0 +2013-12-12,104.75,104.75,103.75,104.0,106095.0 +2013-12-15,104.5,104.5,103.0,103.25,90734.0 +2013-12-16,103.25,103.75,102.75,103.5,89872.0 +2013-12-17,103.5,103.75,103.0,103.5,33460.0 +2013-12-18,103.75,104.25,102.5,102.75,157573.0 +2013-12-19,103.75,103.75,102.25,102.5,112107.0 +2013-12-22,103.0,103.0,102.5,102.5,83024.0 +2013-12-23,102.75,103.75,102.75,103.0,98787.0 +2013-12-24,103.25,104.0,102.5,102.5,71896.0 +2013-12-25,102.5,102.75,100.75,102.75,200914.0 +2013-12-26,102.25,102.25,100.75,100.75,213711.0 +2013-12-29,101.0,101.5,100.0,100.5,92954.0 +2013-12-30,100.75,101.5,100.5,101.0,53737.0 +2013-12-31,101.5,101.75,101.0,101.5,91392.0 +2014-01-01,101.25,102.0,101.0,101.5,60224.0 +2014-01-02,101.5,102.0,100.75,101.5,120446.0 +2014-01-05,101.5,102.0,101.0,101.0,122730.0 +2014-01-06,101.25,101.25,100.5,101.0,196234.0 +2014-01-07,100.75,101.75,100.75,101.0,63145.0 +2014-01-08,101.0,102.0,100.75,102.0,63955.0 +2014-01-09,102.25,102.25,101.75,102.25,33940.0 +2014-01-12,102.25,102.5,101.75,102.0,136118.0 +2014-01-13,103.5,103.5,102.25,103.0,160838.0 +2014-01-14,103.0,103.0,103.0,103.0,0.0 +2014-01-15,103.75,105.25,103.75,104.75,156437.0 +2014-01-16,104.5,105.25,104.5,105.25,84722.0 +2014-01-19,104.5,105.0,104.25,104.75,200561.0 +2014-01-20,104.75,106.5,104.75,106.25,114748.0 +2014-01-21,106.25,108.0,105.75,108.0,293183.0 +2014-01-22,108.0,110.75,107.0,110.5,320754.0 +2014-01-23,110.0,110.0,109.0,109.5,146215.0 +2014-01-26,108.5,110.0,108.5,110.0,199528.0 +2014-01-27,110.0,111.0,107.75,108.0,226193.0 +2014-01-28,107.0,107.25,104.75,106.0,310749.0 +2014-01-29,106.0,106.75,106.0,106.0,46614.0 +2014-01-30,106.5,107.25,106.0,107.25,66116.0 +2014-02-02,106.25,108.0,106.25,107.0,69907.0 +2014-02-03,107.5,109.5,107.25,109.0,147313.0 +2014-02-04,109.0,110.0,108.0,110.0,206923.0 +2014-02-05,110.0,112.0,110.0,111.5,335421.0 +2014-02-06,111.5,112.0,111.0,112.0,132063.0 +2014-02-09,111.75,112.5,110.5,110.75,232496.0 +2014-02-10,110.5,112.75,110.25,112.25,195969.0 +2014-02-11,111.5,111.5,110.5,110.75,154037.0 +2014-02-12,111.25,114.0,111.0,113.25,424853.0 +2014-02-13,114.0,114.25,113.75,114.0,204630.0 +2014-02-16,113.25,113.75,113.25,113.5,107585.0 +2014-02-17,113.5,114.0,113.5,114.0,76410.0 +2014-02-18,114.75,114.75,113.5,113.5,75337.0 +2014-02-19,113.5,115.0,113.5,114.5,107216.0 +2014-02-20,114.0,114.5,112.75,114.0,220825.0 +2014-02-23,114.0,114.0,113.25,114.0,88942.0 +2014-02-24,114.0,114.0,113.25,113.5,103566.0 +2014-02-25,113.25,113.75,113.25,113.5,89100.0 +2014-02-26,113.25,113.75,113.25,113.25,130493.0 +2014-02-27,113.25,114.25,113.0,114.0,95267.0 +2014-03-02,113.5,114.25,113.5,113.5,32997.0 +2014-03-03,113.0,114.0,113.0,114.0,46865.0 +2014-03-04,114.0,114.5,113.5,114.0,111841.0 +2014-03-05,114.0,116.0,113.25,115.5,305216.0 +2014-03-06,115.5,116.0,115.0,115.75,68393.0 +2014-03-09,115.5,117.0,115.5,116.0,34720.0 +2014-03-10,115.5,116.75,115.25,115.5,41772.0 +2014-03-11,115.5,116.0,115.0,115.5,54051.0 +2014-03-12,115.0,115.5,114.25,114.75,88060.0 +2014-03-13,114.75,114.75,114.75,114.75,0.0 +2014-03-16,114.0,114.75,113.75,114.0,52050.0 +2014-03-17,114.75,115.25,114.0,114.5,153064.0 +2014-03-18,110.25,110.25,107.75,108.0,339862.0 +2014-03-19,108.0,108.0,105.5,106.5,239513.0 +2014-03-20,106.5,106.5,105.25,105.75,265970.0 +2014-03-23,105.5,107.0,105.0,106.75,130264.0 +2014-03-24,107.0,107.5,106.25,107.0,90232.0 +2014-03-25,107.0,107.25,106.0,106.75,120407.0 +2014-03-26,107.0,107.25,106.75,107.25,48395.0 +2014-03-27,106.75,107.0,106.25,106.75,144413.0 +2014-03-30,106.75,107.0,106.25,106.5,49092.0 +2014-03-31,106.5,106.5,106.0,106.5,103216.0 +2014-04-01,106.25,107.25,106.0,106.0,144599.0 +2014-04-02,106.25,106.25,106.0,106.0,80958.0 +2014-04-03,106.25,107.25,105.75,106.5,105630.0 +2014-04-06,107.0,107.0,106.0,106.5,69552.0 +2014-04-07,106.25,106.5,105.75,106.25,112098.0 +2014-04-08,105.75,106.75,105.75,106.5,68283.0 +2014-04-09,106.5,106.5,105.75,106.0,153105.0 +2014-04-10,106.0,106.5,105.75,105.75,116904.0 +2014-04-13,105.75,106.0,105.0,105.75,55788.0 +2014-04-14,105.75,106.25,105.5,106.0,21832.0 +2014-04-15,106.25,107.0,105.75,105.75,65564.0 +2014-04-16,106.0,106.0,106.0,106.0,9572.0 +2014-04-17,106.5,106.75,106.0,106.5,58560.0 +2014-04-20,106.75,107.0,106.25,107.0,30323.0 +2014-04-21,107.0,107.0,106.0,106.5,41425.0 +2014-04-22,106.5,107.25,106.5,107.25,82474.0 +2014-04-23,107.25,108.25,107.25,108.0,207069.0 +2014-04-24,107.5,108.5,107.5,108.0,82712.0 +2014-04-27,108.75,110.0,108.75,109.75,97741.0 +2014-04-28,110.0,111.0,109.5,110.0,54328.0 +2014-04-29,110.25,110.5,109.0,109.0,66694.0 +2014-04-30,109.0,109.25,107.75,108.0,111879.0 +2014-05-01,108.5,109.5,108.0,109.5,67698.0 +2014-05-04,109.75,114.75,109.75,114.0,351544.0 +2014-05-05,114.0,114.25,112.5,113.5,154260.0 +2014-05-06,113.25,113.5,112.5,113.25,126300.0 +2014-05-07,113.0,113.75,112.75,113.5,72462.0 +2014-05-08,113.5,113.75,112.75,113.0,39544.0 +2014-05-11,113.5,113.5,112.5,112.5,80792.0 +2014-05-12,113.5,113.5,112.0,112.0,59287.0 +2014-05-13,112.5,112.5,111.0,111.25,72760.0 +2014-05-14,111.25,111.25,110.5,110.75,78322.0 +2014-05-15,110.5,111.0,110.0,110.75,64428.0 +2014-05-18,111.0,111.0,109.5,110.0,70205.0 +2014-05-19,109.75,110.0,109.0,109.5,95544.0 +2014-05-20,109.25,109.25,108.75,109.0,85554.0 +2014-05-21,109.0,109.25,108.5,108.5,51915.0 +2014-05-22,108.75,108.75,107.75,108.0,116298.0 +2014-05-25,107.75,107.75,107.25,107.75,454162.0 +2014-05-26,108.0,109.5,108.0,108.5,139606.0 +2014-05-27,109.0,109.0,108.25,108.75,124424.0 +2014-05-28,108.75,108.75,108.0,108.0,141080.0 +2014-05-29,108.5,109.5,108.0,108.75,162495.0 +2014-06-01,110.25,110.75,110.25,110.5,160832.0 +2014-06-02,110.75,111.75,110.25,111.5,266166.0 +2014-06-03,111.75,111.75,111.0,111.5,47304.0 +2014-06-04,111.75,112.5,111.5,111.75,171064.0 +2014-06-05,111.75,112.0,110.75,111.75,101521.0 +2014-06-08,112.0,112.25,111.0,111.75,203015.0 +2014-06-09,112.0,113.5,111.5,113.25,275366.0 +2014-06-10,113.0,113.75,112.75,113.75,251050.0 +2014-06-11,113.75,113.75,113.0,113.25,80176.0 +2014-06-12,113.0,113.5,112.75,113.25,165072.0 +2014-06-15,112.75,113.25,112.75,113.25,89078.0 +2014-06-16,113.0,113.5,112.25,112.25,50264.0 +2014-06-17,112.0,112.0,110.25,111.0,211532.0 +2014-06-18,111.75,112.0,111.0,111.75,40569.0 +2014-06-19,111.75,112.75,111.75,112.25,52420.0 +2014-06-22,112.5,114.0,112.5,113.0,127501.0 +2014-06-23,113.0,113.5,112.0,112.75,86829.0 +2014-06-24,112.25,113.0,111.75,112.75,94182.0 +2014-06-25,113.5,113.5,112.5,113.0,78088.0 +2014-06-26,113.25,113.5,112.5,113.0,95409.0 +2014-06-29,113.0,115.0,112.75,114.5,174137.0 +2014-06-30,114.75,115.5,114.0,115.5,349167.0 +2014-07-01,115.0,115.5,114.75,115.5,225430.0 +2014-07-02,112.25,112.75,110.5,112.0,145034.0 +2014-07-03,113.0,113.0,110.5,112.5,104281.0 +2014-07-06,111.5,112.0,111.0,111.0,52573.0 +2014-07-07,111.5,112.0,111.25,111.75,38930.0 +2014-07-08,111.75,111.75,111.25,111.25,23415.0 +2014-07-09,112.5,112.5,111.0,111.25,100269.0 +2014-07-10,111.25,111.25,110.75,111.0,133764.0 +2014-07-13,111.0,112.0,110.75,111.5,105307.0 +2014-07-14,111.5,111.5,110.5,110.75,128332.0 +2014-07-15,111.0,111.75,110.75,111.25,53943.0 +2014-07-16,111.0,111.5,110.75,111.25,60082.0 +2014-07-17,111.5,111.5,110.0,110.25,61555.0 +2014-07-20,110.0,110.75,110.0,110.0,31391.0 +2014-07-21,109.75,110.0,109.25,110.0,54679.0 +2014-07-22,110.0,111.25,110.0,110.5,91165.0 +2014-07-23,111.0,114.0,110.0,112.25,483078.0 +2014-07-24,112.5,112.5,110.25,110.25,580479.0 +2014-08-03,110.75,111.25,110.25,111.0,166116.0 +2014-08-04,111.0,112.0,110.75,112.0,114220.0 +2014-08-05,112.0,113.25,111.25,112.0,288712.0 +2014-08-06,112.0,112.75,112.0,112.5,43158.0 +2014-08-07,112.5,113.0,112.0,112.0,267659.0 +2014-08-10,112.5,112.5,111.5,112.0,112373.0 +2014-08-11,111.75,114.25,111.5,114.0,730708.0 +2014-08-12,113.5,115.25,113.0,115.25,215160.0 +2014-08-13,114.0,116.0,114.0,116.0,279366.0 +2014-08-14,115.5,117.5,115.5,116.5,288037.0 +2014-08-17,117.5,118.0,116.75,118.0,110231.0 +2014-08-18,118.0,118.25,117.25,117.25,49835.0 +2014-08-19,118.0,121.0,117.0,120.0,182149.0 +2014-08-20,120.0,120.0,119.25,119.25,42359.0 +2014-08-21,119.0,119.0,118.5,118.5,38186.0 +2014-08-24,118.75,121.0,118.5,119.5,72353.0 +2014-08-25,119.25,119.5,117.0,118.5,66266.0 +2014-08-26,118.0,119.0,117.25,118.0,40954.0 +2014-08-27,118.75,118.75,117.25,117.5,75925.0 +2014-08-28,118.5,118.5,117.5,117.5,38680.0 +2014-08-31,118.25,119.0,117.5,118.0,102704.0 +2014-09-01,118.0,118.75,117.5,117.75,182466.0 +2014-09-02,117.75,118.0,117.0,117.75,115939.0 +2014-09-03,117.5,118.5,117.5,118.25,85975.0 +2014-09-04,118.25,119.0,118.25,118.5,49276.0 +2014-09-07,118.5,122.5,118.5,121.25,164973.0 +2014-09-08,120.5,124.0,120.5,124.0,135510.0 +2014-09-09,124.0,127.0,123.5,124.0,103161.0 +2014-09-10,124.0,124.5,124.0,124.0,128459.0 +2014-09-11,125.0,125.25,123.0,123.0,186084.0 +2014-09-14,123.0,123.0,122.0,122.5,47734.0 +2014-09-15,121.25,121.75,120.0,121.5,80881.0 +2014-09-16,121.5,123.5,121.0,122.5,44503.0 +2014-09-17,123.0,123.75,122.0,123.25,68980.0 +2014-09-18,123.75,123.75,123.0,123.0,27887.0 +2014-09-21,122.25,124.75,122.25,124.0,30292.0 +2014-09-22,123.0,123.0,121.0,121.0,90253.0 +2014-09-24,120.5,120.5,117.0,117.25,142754.0 +2014-09-25,119.5,119.5,116.0,116.5,123399.0 +2014-09-28,116.75,116.75,114.25,115.0,160220.0 +2014-09-29,116.5,116.5,113.75,114.25,105778.0 +2014-09-30,114.75,115.0,114.0,115.0,135074.0 +2014-10-01,114.25,114.75,114.0,114.5,64317.0 +2014-10-02,114.0,118.0,113.5,117.25,164903.0 +2014-10-12,108.25,113.75,108.25,111.75,200947.0 +2014-10-13,111.75,112.5,110.5,112.0,140113.0 +2014-10-14,112.0,113.75,111.0,113.75,93742.0 +2014-10-15,112.0,113.75,111.75,113.25,90911.0 +2014-10-16,112.5,113.0,106.25,111.0,222999.0 +2014-10-19,114.75,114.75,110.25,111.75,164464.0 +2014-10-20,112.0,112.5,111.25,112.0,79307.0 +2014-10-21,112.0,115.0,112.0,115.0,108873.0 +2014-10-22,115.25,116.0,113.0,114.5,137391.0 +2014-10-23,113.5,115.0,113.0,113.75,66353.0 +2014-10-26,113.0,115.0,113.0,114.0,26331.0 +2014-10-27,115.75,115.75,114.0,114.0,62710.0 +2014-10-28,113.75,114.0,112.0,112.5,62071.0 +2014-10-29,112.75,113.0,111.0,111.0,83882.0 +2014-10-30,111.0,112.0,110.0,110.5,170903.0 +2014-11-02,112.5,112.5,110.0,110.75,72205.0 +2014-11-03,110.75,111.0,110.25,110.75,33718.0 +2014-11-04,110.75,110.75,108.0,109.0,60695.0 +2014-11-05,109.0,109.5,106.0,109.5,97306.0 +2014-11-06,109.75,110.25,108.75,110.25,46838.0 +2014-11-09,109.0,109.75,108.75,109.25,20567.0 +2014-11-10,109.25,111.5,109.25,111.5,48814.0 +2014-11-11,111.0,112.5,110.0,110.0,131656.0 +2014-11-12,109.0,109.75,109.0,109.0,117426.0 +2014-11-13,108.75,111.0,108.25,108.5,53480.0 +2014-11-16,108.25,108.5,108.0,108.25,27842.0 +2014-11-17,108.0,108.0,106.25,107.25,32797.0 +2014-11-18,107.5,109.0,106.5,107.25,34112.0 +2014-11-19,107.25,107.25,106.25,106.5,97033.0 +2014-11-20,106.25,107.5,106.25,107.0,30056.0 +2014-11-23,108.0,108.0,107.25,107.25,16353.0 +2014-11-24,107.0,107.75,105.25,105.25,61292.0 +2014-11-25,106.0,106.0,102.5,104.0,110530.0 +2014-11-26,104.0,104.0,101.25,103.0,57554.0 +2014-11-27,102.5,104.0,102.0,103.0,27105.0 +2014-11-30,93.0,101.0,93.0,101.0,145042.0 +2014-12-01,100.0,102.0,100.0,100.25,114401.0 +2014-12-02,101.25,102.25,100.75,102.25,152263.0 +2014-12-03,103.0,103.0,101.0,101.25,86682.0 +2014-12-04,102.0,102.75,101.5,102.75,94705.0 +2014-12-07,102.0,102.0,100.75,101.25,62823.0 +2014-12-08,101.0,102.5,100.25,100.25,210117.0 +2014-12-09,100.25,102.0,100.0,102.0,65774.0 +2014-12-10,100.75,102.5,100.75,100.75,58347.0 +2014-12-11,101.0,102.0,100.0,102.0,465424.0 +2014-12-14,100.75,101.0,99.25,99.5,95260.0 +2014-12-15,98.75,101.0,95.75,98.75,108689.0 +2014-12-16,98.0,98.0,89.0,90.5,195347.0 +2014-12-17,90.5,96.75,90.0,94.75,201704.0 +2014-12-18,101.0,102.75,99.5,101.5,318744.0 +2014-12-21,104.0,105.0,101.5,102.5,110834.0 +2014-12-22,101.25,101.75,100.5,100.5,45527.0 +2014-12-23,101.25,102.25,100.75,102.0,91804.0 +2014-12-24,103.0,104.25,102.0,104.0,193894.0 +2014-12-25,104.0,104.0,101.0,102.0,153799.0 +2014-12-28,102.75,102.75,101.5,101.5,264450.0 +2014-12-29,101.75,102.0,100.0,100.25,389332.0 +2014-12-30,98.0,99.0,96.5,97.25,203985.0 +2014-12-31,102.0,102.0,95.0,96.0,262177.0 +2015-01-01,96.75,97.0,95.0,95.75,190561.0 +2015-01-04,95.5,96.25,95.25,95.75,105694.0 +2015-01-05,95.25,96.0,95.0,95.0,70049.0 +2015-01-06,94.75,96.0,92.5,96.0,121311.0 +2015-01-07,95.0,98.0,95.0,97.5,64502.0 +2015-01-08,98.0,98.5,97.5,97.5,164187.0 +2015-01-11,97.0,98.25,97.0,98.25,34403.0 +2015-01-12,98.25,99.0,98.0,98.0,56234.0 +2015-01-13,97.75,98.25,95.5,98.25,56094.0 +2015-01-14,98.5,99.25,98.0,99.25,47087.0 +2015-01-15,100.0,100.0,97.5,97.75,46014.0 +2015-01-18,98.5,100.0,98.25,98.25,166672.0 +2015-01-19,99.0,99.0,97.5,97.75,73240.0 +2015-01-20,98.0,98.25,97.5,98.25,88402.0 +2015-01-21,98.0,99.25,98.0,98.25,65678.0 +2015-01-22,98.0,99.0,98.0,98.5,60925.0 +2015-01-26,99.0,99.25,98.25,99.0,96355.0 +2015-01-27,99.25,101.25,99.0,100.5,104102.0 +2015-01-28,101.0,102.0,100.25,100.25,177940.0 +2015-01-29,100.25,100.5,98.75,99.0,170100.0 +2015-02-01,101.0,102.5,99.75,100.0,282044.0 +2015-02-02,100.25,101.5,99.75,100.5,116428.0 +2015-02-03,101.5,102.0,99.25,100.0,250055.0 +2015-02-04,100.5,100.5,99.0,99.25,123472.0 +2015-02-05,99.0,99.5,99.0,99.5,117037.0 +2015-02-08,99.0,99.0,96.75,97.5,416838.0 +2015-02-09,98.0,98.25,97.25,97.25,218615.0 +2015-02-10,97.25,97.5,96.75,97.0,100554.0 +2015-02-11,96.75,96.75,95.0,95.5,220974.0 +2015-02-12,95.75,96.25,95.5,95.75,155152.0 +2015-02-15,96.25,96.5,96.0,96.5,296854.0 +2015-02-16,96.5,96.5,95.75,95.75,334277.0 +2015-02-17,95.5,95.5,95.0,95.0,160747.0 +2015-02-18,96.0,96.0,94.75,95.25,98887.0 +2015-02-19,95.5,95.5,94.75,95.5,168942.0 +2015-02-22,95.0,96.0,95.0,95.75,287679.0 +2015-02-23,95.5,96.25,95.5,95.5,71202.0 +2015-02-24,95.75,96.0,95.5,95.69999694824219,49528.0 +2015-02-25,95.5,95.75,95.0,95.5,71724.0 +2015-02-26,96.0,96.0,95.0,95.05000305175781,47601.0 +2015-03-01,95.5,95.75,93.5,95.16000366210938,69781.0 +2015-03-02,95.25,95.5,95.0,95.33000183105469,79005.0 +2015-03-03,96.0,96.0,94.75,95.02999877929688,85086.0 +2015-03-04,95.25,95.5,95.0,95.12999725341797,83216.0 +2015-03-05,95.25,95.5,95.25,95.30000305175781,87119.0 +2015-03-08,95.75,96.25,95.5,96.25,123497.0 +2015-03-09,95.75,96.25,95.5,96.25,123497.0 +2015-03-10,96.5,96.75,95.25,96.0,257361.0 +2015-03-11,96.0,98.0,95.75,96.25,436133.0 +2015-03-12,96.25,96.5,96.0,96.25,244423.0 +2015-03-15,96.0,96.25,95.25,96.0,193688.0 +2015-03-16,96.0,96.25,94.75,95.25,102578.0 +2015-03-17,95.25,95.75,94.0,94.75,103926.0 +2015-03-18,92.25,92.25,90.75,91.0,244586.0 +2015-03-19,91.75,91.75,91.0,91.0,73626.0 +2015-03-22,91.75,92.0,91.0,91.75,67390.0 +2015-03-23,91.75,92.0,91.5,91.75,50907.0 +2015-03-24,92.0,95.0,92.0,93.75,227080.0 +2015-03-25,94.25,94.25,90.0,91.25,130293.0 +2015-03-26,89.75,91.0,88.5,90.75,145473.0 +2015-03-29,91.0,92.0,90.75,91.25,62432.0 +2015-03-30,92.0,92.0,90.25,90.25,103329.0 +2015-03-31,90.5,90.5,89.5,90.0,65507.0 +2015-04-01,90.25,90.25,89.0,89.25,39064.0 +2015-04-02,89.5,89.75,88.5,88.5,67236.0 +2015-04-05,88.5,89.25,87.0,87.5,81270.0 +2015-04-06,87.0,89.0,85.5,87.5,178563.0 +2015-04-07,88.0,89.0,88.0,89.0,74429.0 +2015-04-08,89.0,90.25,87.0,87.0,98209.0 +2015-04-09,87.0,87.5,87.0,87.5,74728.0 +2015-04-12,87.5,89.75,87.5,88.75,116960.0 +2015-04-13,88.75,90.25,88.75,90.0,96561.0 +2015-04-14,90.25,90.25,89.75,90.0,99144.0 +2015-04-15,90.25,92.0,90.25,91.75,187903.0 +2015-04-16,92.5,93.75,92.0,92.25,163189.0 +2015-04-19,93.5,96.0,93.5,94.75,269347.0 +2015-04-20,96.0,96.25,94.75,95.0,306809.0 +2015-04-21,95.0,95.5,94.75,95.25,149864.0 +2015-04-22,96.0,97.0,96.0,96.25,136468.0 +2015-04-23,96.25,96.75,96.25,96.25,70394.0 +2015-04-26,96.0,96.75,96.0,96.56999969482422,141758.0 +2015-04-27,96.25,96.25,95.5,95.51000213623047,142551.0 +2015-04-28,95.75,96.0,94.75,95.25,169752.0 +2015-04-29,96.0,96.25,94.5,94.52999877929688,153067.0 +2015-04-30,94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0.0 +2015-05-03,95.75,96.0,94.75,95.29000091552734,86688.0 +2015-05-04,95.25,95.75,94.75,95.25,63058.0 +2015-05-05,95.75,96.0,95.5,95.88999938964844,110324.0 +2015-05-06,95.5,96.0,95.5,95.77999877929688,140171.0 +2015-05-07,95.5,96.0,95.5,95.7699966430664,57876.0 +2015-05-10,96.25,96.25,95.5,96.02999877929688,65343.0 +2015-05-11,96.25,96.25,95.0,95.0,162195.0 +2015-05-12,95.0,95.5,94.75,95.04000091552734,63941.0 +2015-05-13,95.25,96.0,94.75,96.0,91369.0 +2015-05-14,96.0,96.5,95.75,96.3499984741211,60907.0 +2015-05-17,96.25,96.75,96.25,96.5999984741211,76318.0 +2015-05-18,96.75,96.75,96.25,96.25,38467.0 +2015-05-19,96.5,96.5,96.0,96.36000061035156,53048.0 +2015-05-20,96.5,96.75,95.75,96.56999969482422,74101.0 +2015-05-21,96.5,96.5,96.0,96.41999816894531,87756.0 +2015-05-24,96.0,97.25,95.75,96.80000305175781,260194.0 +2015-05-25,97.0,97.25,96.75,97.0,108242.0 +2015-05-26,97.5,98.5,97.5,98.23999786376953,301255.0 +2015-05-27,98.25,98.75,98.0,98.2699966430664,107148.0 +2015-05-28,98.25,99.0,98.0,98.22000122070312,141498.0 +2015-05-31,98.25,98.5,97.0,97.20999908447266,202818.0 +2015-06-01,97.25,97.25,96.5,97.01000213623047,148390.0 +2015-06-02,97.5,97.5,97.0,97.5,61602.0 +2015-06-03,97.0,97.5,96.5,97.05999755859375,156731.0 +2015-06-04,97.25,97.25,96.5,97.0,96274.0 +2015-06-07,96.75,97.25,96.75,96.83999633789062,107372.0 +2015-06-08,96.75,97.5,96.0,96.36000061035156,189452.0 +2015-06-09,96.0,96.75,95.5,95.91000366210938,103457.0 +2015-06-10,96.0,96.5,95.5,95.68000030517578,95350.0 +2015-06-11,96.0,96.0,95.25,95.37000274658203,151892.0 +2015-06-14,95.75,96.0,95.25,95.79000091552734,105050.0 +2015-06-15,96.0,96.25,95.75,96.18000030517578,135863.0 +2015-06-16,96.0,96.25,95.0,95.0199966430664,411062.0 +2015-06-17,95.75,95.75,94.75,95.05999755859375,164861.0 +2015-06-18,95.25,95.25,94.5,95.0,154819.0 +2015-06-21,95.0,95.0,93.5,94.36000061035156,147594.0 +2015-06-22,93.75,95.0,93.75,94.6500015258789,118309.0 +2015-06-23,94.75,95.5,94.5,95.23999786376953,91814.0 +2015-06-24,95.25,97.25,95.0,96.94000244140625,182469.0 +2015-06-25,96.5,96.75,96.25,96.66000366210938,132919.0 +2015-06-28,96.75,97.25,96.25,97.01000213623047,157129.0 +2015-06-29,96.75,97.75,96.25,97.37000274658203,241578.0 +2015-06-30,97.0,97.5,96.0,96.72000122070312,315247.0 +2015-07-01,93.0,94.0,92.25,92.45999908447266,249272.0 +2015-07-02,92.25,92.5,91.75,92.0,209437.0 +2015-07-05,91.75,92.0,91.5,91.93000030517578,110884.0 +2015-07-06,91.5,91.75,91.0,91.13999938964844,53652.0 +2015-07-07,91.0,91.25,90.25,90.45999908447266,59545.0 +2015-07-08,90.75,91.25,90.0,91.25,40847.0 +2015-07-09,91.0,92.5,91.0,91.5199966430664,80884.0 +2015-07-12,92.0,92.0,91.5,92.0,92394.0 +2015-07-13,91.75,92.0,91.25,91.66999816894531,89770.0 +2015-07-14,91.25,91.5,90.5,91.0,65345.0 +2015-07-15,91.0,91.25,90.5,90.83999633789062,153177.0 +2015-07-19,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0 +2015-07-20,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0 +2015-07-21,90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0.0 +2015-07-22,90.5,91.75,90.5,90.76000213623047,74089.0 +2015-07-23,91.0,91.25,90.75,91.0,65999.0 +2015-07-26,91.25,91.5,90.5,90.75,64807.0 +2015-07-27,90.75,91.0,89.0,89.22000122070312,112490.0 +2015-07-28,89.25,89.25,88.5,88.7300033569336,162926.0 +2015-07-29,89.0,90.0,88.25,88.5,183544.0 +2015-07-30,88.75,88.75,87.75,88.4000015258789,106549.0 +2015-08-02,88.25,88.25,87.0,87.62999725341797,75500.0 +2015-08-03,87.25,87.5,86.75,87.43000030517578,90598.0 +2015-08-04,87.0,87.25,86.5,87.16000366210938,80444.0 +2015-08-05,87.5,87.75,86.5,86.95999908447266,141365.0 +2015-08-06,86.75,86.75,85.25,85.44000244140625,97520.0 +2015-08-09,85.25,86.25,84.0,84.83999633789062,76829.0 +2015-08-10,85.0,85.75,85.0,85.5,87016.0 +2015-08-11,85.75,85.75,84.75,84.75,79530.0 +2015-08-12,84.25,84.25,83.0,83.45999908447266,174024.0 +2015-08-13,83.5,83.5,82.0,82.25,117382.0 +2015-08-16,82.0,82.0,80.25,81.0,136253.0 +2015-08-17,81.0,83.5,80.5,82.4800033569336,129471.0 +2015-08-18,82.0,82.5,80.0,81.30999755859375,120590.0 +2015-08-19,81.75,81.75,80.0,80.76000213623047,79257.0 +2015-08-20,80.5,80.5,76.0,78.4000015258789,826796.0 +2015-08-23,75.0,76.25,73.0,74.04000091552734,239953.0 +2015-08-24,74.0,75.5,69.25,70.05000305175781,380946.0 +2015-08-25,70.0,77.0,70.0,76.73999786376953,247792.0 +2015-08-26,75.25,77.0,74.5,76.73999786376953,107391.0 +2015-08-27,78.0,79.0,77.5,78.08999633789062,174612.0 +2015-08-30,78.5,80.0,77.25,77.44000244140625,281272.0 +2015-08-31,77.25,77.25,75.25,75.9800033569336,94533.0 +2015-09-01,76.0,76.0,75.0,75.25,68944.0 +2015-09-02,75.0,75.0,73.5,74.19000244140625,74872.0 +2015-09-03,75.0,75.0,73.75,74.36000061035156,63031.0 +2015-09-06,74.25,74.5,73.75,74.5,118131.0 +2015-09-07,74.5,74.75,74.25,74.25,39446.0 +2015-09-08,74.25,76.5,74.0,75.5999984741211,61703.0 +2015-09-09,76.25,76.5,75.75,76.05999755859375,68850.0 +2015-09-10,75.25,75.75,74.75,75.5,88963.0 +2015-09-13,75.0,76.0,74.5,74.75,110853.0 +2015-09-14,75.25,75.25,73.0,73.0199966430664,145887.0 +2015-09-15,73.0,73.0,72.0,72.4800033569336,100785.0 +2015-09-16,72.5,73.25,72.0,72.12000274658203,48386.0 +2015-09-17,72.0,72.5,71.0,72.0,65677.0 +2015-09-20,71.25,71.75,70.25,71.01000213623047,88909.0 +2015-09-21,71.0,72.0,71.0,71.80000305175781,70988.0 +2015-09-27,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0 +2015-09-28,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0 +2015-09-29,71.75,71.75,70.5,71.19000244140625,27140.0 +2015-09-30,71.0,72.0,71.0,71.76000213623047,99605.0 +2015-10-01,72.0,73.0,71.75,72.43000030517578,65241.0 +2015-10-04,72.75,72.75,71.75,72.31999969482422,110185.0 +2015-10-05,72.0,72.5,72.0,72.25,56376.0 +2015-10-06,72.25,72.25,71.5,71.55999755859375,123510.0 +2015-10-07,71.75,72.25,71.0,71.98999786376953,211855.0 +2015-10-08,72.0,73.0,71.75,72.51000213623047,113993.0 +2015-10-11,73.5,73.5,72.25,72.75,98223.0 +2015-10-12,74.0,74.0,72.75,72.9000015258789,276598.0 +2015-10-13,73.0,73.0,71.75,72.0,130083.0 +2015-10-14,72.0,72.0,71.25,71.87000274658203,42810.0 +2015-10-15,72.0,72.0,71.0,71.16999816894531,87035.0 +2015-10-18,71.75,72.0,71.25,72.0,97456.0 +2015-10-19,72.0,72.25,71.75,72.25,78013.0 +2015-10-20,72.5,72.5,72.0,72.0,89187.0 +2015-10-21,72.0,72.0,70.5,70.5199966430664,74586.0 +2015-10-22,70.0,70.25,67.5,70.0,203673.0 +2015-10-25,69.0,70.0,69.0,69.22000122070312,163048.0 +2015-10-26,68.0,69.0,68.0,68.5,108475.0 +2015-10-27,68.25,68.25,63.0,63.36000061035156,392776.0 +2015-10-28,63.0,65.25,62.25,64.87000274658203,297740.0 +2015-10-29,65.5,67.0,65.25,65.25,145921.0 +2015-11-01,65.25,67.25,64.5,65.5,92592.0 +2015-11-02,65.5,66.5,65.5,66.0,44952.0 +2015-11-03,66.75,66.75,64.5,64.5,53741.0 +2015-11-04,64.5,66.0,64.25,64.79000091552734,103107.0 +2015-11-05,64.75,65.25,64.5,64.7699966430664,62978.0 +2015-11-08,64.5,65.0,64.0,64.7699966430664,39127.0 +2015-11-09,65.0,65.5,65.0,65.5,37222.0 +2015-11-10,65.5,65.5,64.0,64.29000091552734,190616.0 +2015-11-11,64.25,65.5,64.25,65.2699966430664,100849.0 +2015-11-12,65.25,65.5,64.5,64.5999984741211,63638.0 +2015-11-15,64.0,64.0,63.25,63.619998931884766,113503.0 +2015-11-16,64.0,64.5,63.75,64.5,46890.0 +2015-11-17,64.5,65.25,64.5,65.0,68464.0 +2015-11-18,65.0,65.25,64.5,65.0,39393.0 +2015-11-19,65.0,66.0,65.0,65.75,89121.0 +2015-11-22,65.5,67.0,65.5,66.75,134662.0 +2015-11-23,66.5,67.5,66.25,66.55999755859375,106168.0 +2015-11-24,66.75,68.5,66.75,67.26000213623047,124534.0 +2015-11-25,68.0,68.0,67.0,67.33000183105469,50987.0 +2015-11-26,67.25,67.75,67.0,67.4000015258789,110908.0 +2015-11-29,67.75,69.5,67.5,69.01000213623047,186896.0 +2015-11-30,69.25,70.5,68.75,70.37999725341797,185124.0 +2015-12-01,70.0,71.0,69.5,70.87999725341797,71627.0 +2015-12-02,70.25,70.5,70.0,70.38999938964844,60258.0 +2015-12-03,70.0,71.25,69.5,70.52999877929688,66568.0 +2015-12-06,71.75,71.75,70.25,70.95999908447266,43536.0 +2015-12-07,70.75,70.75,69.0,69.0,66847.0 +2015-12-08,68.0,68.25,66.75,67.41000366210938,96263.0 +2015-12-09,67.75,68.0,67.25,67.47000122070312,46028.0 +2015-12-10,67.25,67.5,66.25,66.69000244140625,68880.0 +2015-12-13,66.0,66.0,64.25,65.5,113978.0 +2015-12-14,65.5,65.75,65.25,65.2300033569336,73980.0 +2015-12-15,65.5,66.25,65.0,65.75,66292.0 +2015-12-16,66.0,66.25,65.75,66.25,41285.0 +2015-12-17,66.25,68.5,66.25,68.5,109881.0 +2015-12-20,67.5,69.0,67.5,68.97000122070312,101136.0 +2015-12-21,68.5,69.25,68.5,69.0,42131.0 +2015-12-22,69.0,69.5,68.75,69.30999755859375,16735.0 +2015-12-23,69.5,69.75,69.5,69.5,76389.0 +2015-12-24,70.0,70.0,69.0,69.9800033569336,66545.0 +2015-12-27,69.5,70.25,69.0,70.0,60814.0 +2015-12-28,69.0,70.0,67.25,67.54000091552734,246432.0 +2015-12-29,65.5,66.0,63.5,65.91000366210938,189868.0 +2015-12-30,66.0,66.0,65.5,65.5,86549.0 +2015-12-31,65.25,65.25,64.5,64.87000274658203,93132.0 +2016-01-03,65.0,66.0,64.5,64.5,105592.0 +2016-01-04,64.5,64.5,61.0,61.2599983215332,81893.0 +2016-01-05,61.25,62.0,60.0,61.150001525878906,145417.0 +2016-01-06,60.75,60.75,58.0,58.59000015258789,94362.0 +2016-01-07,56.0,60.25,55.5,57.34000015258789,276358.0 +2016-01-10,57.34000015258789,57.34000015258789,57.34000015258789,57.34000015258789,0.0 +2016-01-11,57.34000015258789,57.34000015258789,57.34000015258789,57.34000015258789,0.0 +2016-01-12,57.0,60.25,55.5,59.310001373291016,146207.0 +2016-01-13,59.25,62.5,59.0,61.0,158538.0 +2016-01-14,60.0,60.0,55.75,56.08000183105469,287930.0 +2016-01-17,51.5,53.0,50.5,50.5,390885.0 +2016-01-18,50.0,50.5,47.0,49.400001525878906,407780.0 +2016-01-19,50.5,51.5,50.0,51.0,171525.0 +2016-01-20,50.5,50.5,49.0,49.41999816894531,111204.0 +2016-01-21,48.20000076293945,48.900001525878906,47.70000076293945,47.869998931884766,145246.0 +2016-01-24,51.5,51.5,48.5,48.70000076293945,158166.0 +2016-01-25,48.599998474121094,48.79999923706055,48.0,48.630001068115234,39444.0 +2016-01-26,48.5,49.0,48.0,48.459999084472656,214087.0 +2016-01-27,48.70000076293945,49.5,48.70000076293945,49.119998931884766,144979.0 +2016-01-28,49.5,50.75,49.5,50.40999984741211,140211.0 +2016-01-31,52.0,53.5,52.0,52.79999923706055,230373.0 +2016-02-01,53.0,56.75,52.25,56.5099983215332,218535.0 +2016-02-02,55.0,56.5,54.0,56.20000076293945,249137.0 +2016-02-03,56.0,59.0,56.0,58.72999954223633,103414.0 +2016-02-04,59.0,61.0,59.0,60.470001220703125,122729.0 +2016-02-07,61.75,62.5,58.75,59.13999938964844,358587.0 +2016-02-08,59.0,59.5,57.75,57.900001525878906,82027.0 +2016-02-09,57.75,59.25,57.0,58.79999923706055,77053.0 +2016-02-10,59.0,59.0,57.25,57.7400016784668,99874.0 +2016-02-11,57.25,57.75,57.0,57.5,84918.0 +2016-02-14,58.0,58.5,57.0,57.02000045776367,122646.0 +2016-02-15,57.0,57.5,56.25,57.0,61723.0 +2016-02-16,58.0,59.0,57.75,58.810001373291016,155845.0 +2016-02-17,59.0,59.75,59.0,59.5099983215332,52550.0 +2016-02-18,59.75,59.75,58.75,58.93000030517578,32881.0 +2016-02-21,58.5,59.75,58.5,59.540000915527344,43983.0 +2016-02-22,59.75,60.75,59.5,60.68000030517578,77989.0 +2016-02-23,61.0,61.25,60.5,61.25,175216.0 +2016-02-24,60.5,61.5,60.25,61.209999084472656,41717.0 +2016-02-25,60.25,61.5,60.25,60.900001525878906,66341.0 +2016-02-28,61.5,61.5,60.5,60.63999938964844,104438.0 +2016-02-29,61.0,62.75,61.0,62.38999938964844,104120.0 +2016-03-01,63.0,63.5,62.5,63.470001220703125,87831.0 +2016-03-02,63.25,63.75,63.0,63.47999954223633,67732.0 +2016-03-03,63.5,64.75,63.25,63.7599983215332,72692.0 +2016-03-06,65.0,66.0,64.25,65.66000366210938,132091.0 +2016-03-07,65.25,66.0,65.0,65.5,88837.0 +2016-03-08,66.0,66.5,64.0,65.54000091552734,130581.0 +2016-03-09,65.25,65.25,64.25,64.55000305175781,103125.0 +2016-03-10,65.0,65.25,64.25,64.6500015258789,60637.0 +2016-03-13,64.75,65.0,64.0,64.05000305175781,89668.0 +2016-03-14,63.25,64.0,62.75,62.880001068115234,63885.0 +2016-03-15,63.0,63.5,62.5,63.25,32202.0 +2016-03-16,64.0,65.25,64.0,65.1500015258789,61401.0 +2016-03-17,65.5,65.5,63.75,64.5,120586.0 +2016-03-20,65.0,65.75,65.0,65.55999755859375,94992.0 +2016-03-21,66.0,67.5,65.0,66.83999633789062,251313.0 +2016-03-22,67.5,68.25,67.0,67.8499984741211,179236.0 +2016-03-23,68.0,69.0,68.0,68.30999755859375,430778.0 +2016-03-24,68.5,68.5,66.5,67.16000366210938,526159.0 +2016-03-27,67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0.0 +2016-03-28,67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0.0 +2016-03-29,61.25,61.5,59.75,59.810001373291016,94533.0 +2016-03-30,60.5,61.0,59.25,60.470001220703125,164197.0 +2016-03-31,61.0,63.5,60.0,63.08000183105469,185129.0 +2016-04-03,61.5,63.75,61.0,62.5,219310.0 +2016-04-04,62.25,62.25,61.0,61.2599983215332,111690.0 +2016-04-05,61.0,61.5,60.0,61.0,155605.0 +2016-04-06,61.25,62.25,61.0,61.5,128454.0 +2016-04-07,61.75,61.75,61.0,61.130001068115234,46213.0 +2016-04-10,61.5,61.5,60.75,60.9900016784668,64813.0 +2016-04-11,61.0,61.5,61.0,61.0,41608.0 +2016-04-12,61.25,66.0,61.0,64.20999908447266,334965.0 +2016-04-13,65.5,66.0,64.0,64.0999984741211,121517.0 +2016-04-14,64.0,64.0,62.75,63.029998779296875,127055.0 +2016-04-17,63.0,63.0,61.75,61.75,88112.0 +2016-04-18,61.5,61.5,60.75,61.5,78888.0 +2016-04-19,62.25,62.75,61.25,61.619998931884766,201712.0 +2016-04-20,61.5,62.5,61.25,62.29999923706055,121297.0 +2016-04-21,62.5,63.75,62.25,62.5099983215332,230162.0 +2016-04-24,63.0,64.0,62.75,63.27000045776367,129349.0 +2016-04-25,63.25,63.75,62.25,63.2400016784668,329087.0 +2016-04-26,63.0,63.5,63.0,63.25,59384.0 +2016-04-27,63.5,63.75,63.25,63.25,56707.0 +2016-04-28,63.25,64.75,63.25,63.970001220703125,125736.0 +2016-05-01,64.25,64.5,63.0,63.36000061035156,195814.0 +2016-05-02,63.5,63.5,62.75,62.9900016784668,111210.0 +2016-05-03,63.0,63.0,62.5,62.5,44861.0 +2016-05-04,62.25,62.25,61.25,61.75,131759.0 +2016-05-05,62.25,62.75,62.0,62.31999969482422,61845.0 +2016-05-08,62.75,64.0,62.75,63.02000045776367,141840.0 +2016-05-09,63.0,64.25,63.0,63.25,120285.0 +2016-05-10,63.25,63.25,62.75,62.75,116116.0 +2016-05-11,63.0,63.25,63.0,63.0,43849.0 +2016-05-12,63.5,63.75,63.0,63.08000183105469,59089.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,62.5,63.0,62.5,62.90999984741211,99897.0 +2016-05-23,62.75,63.0,62.25,62.40999984741211,1113548.0 +2016-05-24,62.25,62.75,62.0,62.75,1395822.0 +2016-05-25,63.0,64.0,63.0,63.75,704384.0 +2016-05-26,64.0,64.75,64.0,64.44999694824219,944248.0 +2016-05-29,65.0,66.5,65.0,66.11000061035156,223087.0 +2016-05-30,66.5,66.75,64.25,64.47000122070312,6481679.0 +2016-05-31,64.75,65.5,64.75,65.25,4602300.0 +2016-06-01,65.75,65.75,65.25,65.45999908447266,72217.0 +2016-06-02,65.5,65.75,64.5,65.0,139854.0 +2016-06-05,65.0,65.0,64.25,64.41999816894531,105277.0 +2016-06-06,64.5,64.75,64.25,64.75,96165.0 +2016-06-07,64.75,65.0,64.5,65.0,119267.0 +2016-06-08,65.0,65.75,64.75,65.5,226390.0 +2016-06-09,65.5,66.5,65.0,66.13999938964844,125232.0 +2016-06-12,66.5,66.75,65.75,66.75,112245.0 +2016-06-13,66.5,67.0,66.25,66.58000183105469,134345.0 +2016-06-14,,,,, +2016-06-15,66.0,66.5,66.0,66.4000015258789,194195.0 +2016-06-16,66.5,66.75,66.25,66.54000091552734,260012.0 +2016-06-19,64.5,64.5,62.5,62.77000045776367,325350.0 +2016-06-20,62.75,63.0,61.5,62.29999923706055,113891.0 +2016-06-21,62.0,62.5,61.5,62.34000015258789,224340.0 +2016-06-22,62.25,62.5,61.75,61.75,197222.0 +2016-06-23,61.5,62.25,61.5,62.0,108768.0 +2016-06-26,59.0,61.75,58.5,61.75,174249.0 +2016-06-27,61.75,62.25,61.5,62.0,109662.0 +2016-06-28,62.0,62.0,61.5,61.75,90517.0 +2016-06-29,61.75,63.0,61.75,63.0,118297.0 +2016-06-30,63.0,63.25,62.5,63.25,126023.0 +2016-07-03,63.0,63.25,62.5,63.25,126023.0 +2016-07-04,63.25,63.25,63.25,63.25,0.0 +2016-07-05,63.25,63.25,63.25,63.25,0.0 +2016-07-06,63.25,63.25,63.25,63.25,0.0 +2016-07-10,63.5,64.0,63.0,63.0,88241.0 +2016-07-11,63.5,63.5,63.0,63.0,57334.0 +2016-07-12,63.0,63.25,62.75,62.75,188587.0 +2016-07-14,63.25,63.5,63.0,63.25,63257.0 +2016-07-17,63.0,63.25,62.5,62.75,71014.0 +2016-07-18,62.75,62.75,62.0,62.5,68795.0 +2016-07-19,62.5,62.75,62.0,62.25,43511.0 +2016-07-20,62.25,62.25,61.25,61.5,56664.0 +2016-07-21,61.5,61.5,60.5,60.75,104754.0 +2016-07-24,60.5,61.0,60.25,60.75,53969.0 +2016-07-25,60.25,61.25,60.25,61.0,43103.0 +2016-07-26,61.5,61.5,60.75,60.75,51830.0 +2016-07-27,61.0,61.5,60.75,61.5,50888.0 +2016-07-28,61.5,61.75,61.0,61.5,165357.0 +2016-07-31,61.75,61.75,61.25,61.5,92542.0 +2016-08-01,61.5,62.0,61.5,62.0,149799.0 +2016-08-02,61.75,61.75,61.25,61.25,58728.0 +2016-08-03,61.25,61.5,61.0,61.0,82744.0 +2016-08-04,61.0,61.25,60.5,61.25,88964.0 +2016-08-07,61.25,61.5,61.25,61.25,63525.0 +2016-08-08,61.25,61.5,61.25,61.25,68892.0 +2016-08-09,61.25,61.5,61.25,61.25,46190.0 +2016-08-10,61.25,61.25,60.5,60.75,68858.0 +2016-08-11,61.0,61.0,60.5,60.75,33145.0 +2016-08-14,61.0,61.25,60.75,60.75,43240.0 +2016-08-15,61.0,61.0,60.5,60.75,26653.0 +2016-08-16,60.75,60.75,60.25,60.25,98141.0 +2016-08-17,60.25,60.25,58.75,58.75,202537.0 +2016-08-18,59.0,59.25,58.5,58.75,83151.0 +2016-08-21,58.5,59.25,58.0,58.25,39932.0 +2016-08-22,58.0,58.0,55.75,56.0,171687.0 +2016-08-23,56.0,56.25,54.75,54.75,141022.0 +2016-08-24,55.0,55.25,53.5,53.5,162513.0 +2016-08-25,53.25,53.25,50.75,52.5,385683.0 +2016-08-28,52.0,56.5,52.0,55.25,232144.0 +2016-08-29,55.5,56.5,55.0,56.25,53975.0 +2016-08-30,56.25,57.0,56.25,56.5,110410.0 +2016-08-31,57.0,57.0,56.5,56.75,55868.0 +2016-09-01,56.25,56.5,56.25,56.5,43121.0 +2016-09-04,56.25,57.0,56.25,57.0,37238.0 +2016-09-05,56.25,56.75,55.75,55.75,112266.0 +2016-09-06,55.75,56.0,55.25,55.75,68346.0 +2016-09-07,55.75,56.0,55.25,55.5,56728.0 +2016-09-08,55.75,56.75,55.75,56.5,39483.0 +2016-09-11,56.5,56.5,56.5,56.5,0.0 +2016-09-12,56.5,56.5,56.5,56.5,0.0 +2016-09-18,56.0,56.5,55.75,56.0,17827.0 +2016-09-19,56.0,56.0,54.75,55.5,26528.0 +2016-09-20,54.75,55.75,54.5,55.5,82679.0 +2016-09-21,55.5,59.0,55.5,58.0,89191.0 +2016-09-22,55.5,59.0,55.5,58.0,89191.0 +2016-09-25,57.0,57.5,56.5,57.5,22539.0 +2016-09-26,58.0,59.0,57.5,58.75,93370.0 +2016-09-27,58.25,58.25,55.5,56.0,84651.0 +2016-09-28,55.75,55.75,52.0,53.25,124332.0 +2016-09-29,53.25,55.75,52.25,55.5,152878.0 +2016-10-02,55.0,55.0,50.5,51.0,91752.0 +2016-10-03,51.0,52.25,49.0,50.0,110861.0 +2016-10-04,50.5,52.5,50.5,52.0,99141.0 +2016-10-05,52.5,54.0,52.0,53.0,47483.0 +2016-10-06,53.75,54.5,53.0,53.0,124969.0 +2016-10-09,53.25,53.25,52.0,52.0,23911.0 +2016-10-10,51.5,51.5,49.900001525878906,50.5,256735.0 +2016-10-11,50.5,50.75,50.0,50.25,71471.0 +2016-10-12,50.0,50.5,50.0,50.25,56565.0 +2016-10-13,50.25,50.5,50.0,50.25,190708.0 +2016-10-16,50.5,50.5,49.400001525878906,49.900001525878906,25392.0 +2016-10-17,49.900001525878906,49.900001525878906,48.900001525878906,48.900001525878906,79089.0 +2016-10-18,48.900001525878906,48.900001525878906,47.0,47.5,44510.0 +2016-10-19,48.5,48.5,47.0,48.29999923706055,79810.0 +2016-10-20,48.599998474121094,49.29999923706055,48.099998474121094,49.20000076293945,111949.0 +2016-10-23,49.20000076293945,50.25,49.0,49.900001525878906,106207.0 +2016-10-24,,,,, +2016-10-25,50.75,51.75,50.75,51.25,114733.0 +2016-10-26,50.75,51.0,50.5,50.5,155486.0 +2016-10-27,50.5,50.75,49.900001525878906,50.25,167017.0 +2016-10-30,50.0,50.25,50.0,50.0,128378.0 +2016-10-31,49.900001525878906,50.75,49.900001525878906,50.75,82185.0 +2016-11-01,50.5,50.5,50.0,50.25,113528.0 +2016-11-02,50.25,50.75,50.0,50.75,104800.0 +2016-11-03,50.75,52.0,50.75,52.0,90453.0 +2016-11-06,51.25,52.5,51.25,52.5,87934.0 +2016-11-07,52.75,53.5,52.75,53.0,117565.0 +2016-11-08,53.75,54.75,53.5,53.75,174515.0 +2016-11-09,51.5,54.5,51.5,54.25,214102.0 +2016-11-10,54.75,57.25,54.75,57.0,140772.0 +2016-11-13,56.75,58.75,56.5,58.75,145700.0 +2016-11-14,59.0,59.5,57.75,59.25,222793.0 +2016-11-15,58.5,60.75,58.0,58.5,294692.0 +2016-11-16,58.5,60.25,58.5,59.5,165488.0 +2016-11-17,59.75,60.0,59.25,59.25,72355.0 +2016-11-20,59.5,59.5,58.75,59.0,12790.0 +2016-11-21,59.0,59.0,57.0,57.5,103757.0 +2016-11-22,57.5,59.0,57.5,59.0,82165.0 +2016-11-23,59.25,61.25,59.25,61.0,185208.0 +2016-11-24,61.0,62.0,61.0,61.5,321963.0 +2016-11-27,60.5,62.5,60.5,61.25,104184.0 +2016-11-28,61.5,63.0,61.5,62.5,140137.0 +2016-11-29,62.75,63.25,61.5,62.75,336404.0 +2016-11-30,62.75,64.75,62.75,64.25,223969.0 +2016-12-01,65.0,67.25,65.0,67.0,347296.0 +2016-12-04,67.25,69.0,67.0,68.25,400399.0 +2016-12-05,67.25,67.75,66.0,67.5,309235.0 +2016-12-06,67.5,69.25,67.0,69.0,268341.0 +2016-12-07,69.0,69.5,68.0,69.0,303426.0 +2016-12-08,69.0,70.25,69.0,69.5,364777.0 +2016-12-11,69.75,71.25,69.75,70.5,201822.0 +2016-12-12,71.0,71.0,69.75,69.75,168761.0 +2016-12-13,69.0,70.25,68.25,70.25,278528.0 +2016-12-14,70.0,71.25,69.5,70.5,287980.0 +2016-12-15,70.25,71.0,69.0,70.5,421441.0 +2016-12-18,70.5,71.25,70.5,71.0,183740.0 +2016-12-19,71.5,71.5,70.5,70.5,204560.0 +2016-12-20,70.5,70.5,69.75,70.5,154262.0 +2016-12-21,70.25,70.75,69.75,70.0,234770.0 +2016-12-22,70.0,70.75,70.0,70.75,122802.0 +2016-12-25,70.75,71.5,70.5,71.25,107334.0 +2016-12-26,,,,, +2016-12-27,70.5,71.5,70.5,71.5,67743.0 +2016-12-28,71.0,71.5,71.0,71.25,46254.0 +2016-12-29,71.25,71.5,70.75,71.0,84948.0 +2017-01-01,71.25,71.5,71.25,71.5,7552.0 +2017-01-02,71.5,71.75,71.0,71.25,69939.0 +2017-01-03,71.0,71.25,70.75,71.0,19867.0 +2017-01-04,70.75,71.75,70.25,71.75,73273.0 +2017-01-05,71.75,71.75,71.25,71.5,18419.0 +2017-01-08,71.25,71.25,70.0,70.0,17100.0 +2017-01-09,70.25,70.25,66.75,67.25,83855.0 +2017-01-10,67.5,67.5,65.0,65.0,90994.0 +2017-01-11,65.0,65.0,59.5,59.75,449836.0 +2017-01-12,60.0,62.5,59.75,61.0,5900717.0 +2017-01-15,62.25,62.5,60.75,61.5,69169.0 +2017-01-16,61.25,61.5,61.0,61.0,34774.0 +2017-01-17,61.25,62.0,60.75,61.5,192030.0 +2017-01-18,61.5,62.0,60.75,60.75,77275.0 +2017-01-19,60.75,61.75,60.75,61.25,51755.0 +2017-01-22,60.75,62.0,59.5,61.75,202570.0 +2017-01-23,61.5,62.0,61.0,61.75,67254.0 +2017-01-24,62.0,63.0,62.0,62.75,129815.0 +2017-01-25,63.0,64.0,62.75,62.75,91565.0 +2017-01-26,63.0,63.25,62.0,62.5,50085.0 +2017-01-29,62.25,64.0,62.0,63.5,204710.0 +2017-01-30,64.25,64.25,62.75,62.75,86196.0 +2017-01-31,62.75,63.0,62.25,62.5,130081.0 +2017-02-01,62.5,62.5,62.0,62.0,103887.0 +2017-02-02,62.25,62.75,62.0,62.5,58414.0 +2017-02-05,62.5,62.5,62.0,62.25,52427.0 +2017-02-06,61.5,63.0,61.5,63.0,134803.0 +2017-02-07,63.0,63.0,62.5,63.0,75983.0 +2017-02-08,63.25,63.25,62.75,62.75,145257.0 +2017-02-09,64.0,65.25,63.25,64.5,257664.0 +2017-02-12,64.0,64.75,63.75,64.0,215253.0 +2017-02-13,63.75,63.75,63.25,63.5,79487.0 +2017-02-14,63.5,63.75,63.25,63.5,118348.0 +2017-02-15,63.5,63.75,63.25,63.25,78627.0 +2017-02-16,63.5,63.75,63.25,63.25,122133.0 +2017-02-19,63.25,63.5,63.25,63.25,44697.0 +2017-02-20,63.75,63.75,62.5,62.5,109382.0 +2017-02-21,62.5,62.5,61.0,61.75,121647.0 +2017-02-22,61.5,62.25,61.5,62.25,61860.0 +2017-02-23,62.0,62.0,61.75,62.0,61337.0 +2017-02-26,62.0,62.25,62.0,62.0,45749.0 +2017-02-27,62.0,62.25,61.75,62.0,45969.0 +2017-02-28,62.0,62.0,61.25,61.75,78330.0 +2017-03-01,61.5,62.0,61.5,61.5,79553.0 +2017-03-02,61.5,62.0,61.5,61.75,111898.0 +2017-03-05,62.0,62.0,61.5,61.5,39876.0 +2017-03-06,61.5,61.5,61.25,61.5,20746.0 +2017-03-07,61.75,61.75,61.5,61.5,26077.0 +2017-03-08,61.75,61.75,61.5,61.5,54252.0 +2017-03-09,61.5,61.75,61.25,61.75,83367.0 +2017-03-12,61.25,61.25,60.5,60.5,70357.0 +2017-03-13,60.5,61.25,60.5,61.25,38071.0 +2017-03-14,60.75,61.25,60.0,60.25,87751.0 +2017-03-15,60.5,61.0,60.5,61.0,26915.0 +2017-03-16,61.0,61.75,61.0,61.75,70391.0 +2017-03-19,62.0,62.5,61.25,61.25,53343.0 +2017-03-20,61.25,62.0,61.25,61.5,14150.0 +2017-03-21,61.75,62.0,59.75,59.75,193209.0 +2017-03-22,60.0,60.0,59.5,59.75,124922.0 +2017-03-23,60.0,60.25,60.0,60.25,102182.0 +2017-03-26,60.25,60.5,60.0,60.25,51447.0 +2017-03-27,60.25,60.25,60.0,60.25,58337.0 +2017-03-28,60.25,60.25,60.0,60.25,48176.0 +2017-03-29,60.25,60.25,60.0,60.25,76996.0 +2017-03-30,60.25,60.25,59.5,60.0,133176.0 +2017-04-02,,,,, +2017-04-03,60.0,60.0,59.75,59.75,96948.0 +2017-04-04,,,,, +2017-04-05,59.25,59.75,59.0,59.5,141081.0 +2017-04-06,59.5,60.0,59.0,59.5,144776.0 +2017-04-09,59.5,59.75,59.25,59.75,329998.0 +2017-04-10,56.5,56.75,53.75,53.75,760143.0 +2017-04-11,53.25,53.5,51.5,52.0,421972.0 +2017-04-12,52.0,52.25,51.0,51.5,255513.0 +2017-04-13,51.5,51.75,51.0,51.25,154031.0 +2017-04-16,51.5,51.5,50.0,50.0,374425.0 +2017-04-17,50.25,50.75,50.25,50.75,237156.0 +2017-04-18,50.5,50.5,49.79999923706055,49.900001525878906,114382.0 +2017-04-19,49.900001525878906,50.0,49.400001525878906,50.0,88120.0 +2017-04-20,49.900001525878906,50.5,49.79999923706055,50.0,59356.0 +2017-04-23,50.75,51.25,50.75,51.25,138989.0 +2017-04-24,51.25,52.0,50.75,51.5,119002.0 +2017-04-25,51.5,51.5,51.25,51.25,127156.0 +2017-04-26,51.25,51.75,51.25,51.5,60053.0 +2017-04-27,51.25,51.5,51.25,51.25,62164.0 +2017-04-30,51.25,51.5,50.75,50.75,95679.0 +2017-05-01,50.75,51.0,50.25,50.5,92460.0 +2017-05-02,,,,, +2017-05-03,50.5,50.5,50.0,50.0,190490.0 +2017-05-04,50.25,50.5,49.900001525878906,50.5,46355.0 +2017-05-07,50.0,50.25,49.900001525878906,49.900001525878906,86278.0 +2017-05-08,49.900001525878906,50.25,49.79999923706055,50.0,28067.0 +2017-05-09,,,,, +2017-05-10,49.900001525878906,50.5,49.900001525878906,50.5,110761.0 +2017-05-11,51.5,51.5,50.5,50.75,76483.0 +2017-05-14,50.5,51.5,50.5,51.0,69443.0 +2017-05-15,51.0,51.5,51.0,51.25,29578.0 +2017-05-16,51.5,52.0,51.5,51.75,79916.0 +2017-05-17,51.5,53.0,51.5,52.75,97799.0 +2017-05-18,52.25,52.75,52.25,52.75,24968.0 +2017-05-21,53.0,53.0,52.25,52.75,30487.0 +2017-05-22,52.75,53.0,52.75,53.0,65756.0 +2017-05-23,52.5,53.0,52.5,52.75,35579.0 +2017-05-24,52.5,52.5,52.0,52.5,62794.0 +2017-05-25,53.0,53.75,53.0,53.75,149919.0 +2017-05-28,53.25,53.5,53.0,53.25,54571.0 +2017-05-29,53.5,53.75,53.0,53.5,64575.0 +2017-05-30,53.75,54.0,53.5,54.0,44360.0 +2017-05-31,54.0,54.25,54.0,54.0,80358.0 +2017-06-01,54.0,54.25,53.75,54.0,50222.0 +2017-06-04,53.599998474121094,54.0,53.5,53.5,66519.0 +2017-06-05,53.599998474121094,53.599998474121094,53.0,53.20000076293945,221229.0 +2017-06-06,53.400001525878906,53.5,52.900001525878906,53.29999923706055,164686.0 +2017-06-07,52.0,52.0,50.599998474121094,51.70000076293945,178204.0 +2017-06-08,51.70000076293945,51.70000076293945,50.79999923706055,50.900001525878906,80650.0 +2017-06-11,50.5,50.900001525878906,49.70000076293945,50.099998474121094,210307.0 +2017-06-12,50.099998474121094,50.29999923706055,50.0,50.29999923706055,112270.0 +2017-06-13,50.099998474121094,50.5,50.099998474121094,50.20000076293945,13513.0 +2017-06-14,50.400001525878906,51.29999923706055,50.29999923706055,50.70000076293945,128726.0 +2017-06-15,50.70000076293945,51.20000076293945,50.599998474121094,51.099998474121094,97177.0 +2017-06-18,51.0,51.400001525878906,50.900001525878906,51.29999923706055,52152.0 +2017-06-19,51.29999923706055,51.400001525878906,51.0,51.20000076293945,167618.0 +2017-06-20,51.29999923706055,51.29999923706055,50.79999923706055,50.900001525878906,172738.0 +2017-06-21,51.099998474121094,51.400001525878906,51.099998474121094,51.400001525878906,251756.0 +2017-06-22,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0 +2017-06-25,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0 +2017-06-26,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0 +2017-06-27,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0 +2017-06-28,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0 +2017-06-29,51.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,170684.0 +2017-07-02,52.0,52.5,51.900001525878906,52.099998474121094,75352.0 +2017-07-03,52.400001525878906,52.400001525878906,52.0,52.0,132710.0 +2017-07-04,52.099998474121094,52.20000076293945,51.900001525878906,52.0,22395.0 +2017-07-05,51.900001525878906,51.900001525878906,51.099998474121094,51.79999923706055,125787.0 +2017-07-06,53.5,54.0,51.70000076293945,51.900001525878906,307600.0 +2017-07-09,51.70000076293945,52.0,51.70000076293945,51.70000076293945,46475.0 +2017-07-10,52.0,52.0,51.099998474121094,51.5,53158.0 +2017-07-11,51.400001525878906,51.400001525878906,50.400001525878906,50.400001525878906,79241.0 +2017-07-12,50.29999923706055,50.599998474121094,50.0,50.400001525878906,115432.0 +2017-07-13,50.599998474121094,50.599998474121094,49.5,49.5,126255.0 +2017-07-16,50.0,50.599998474121094,49.900001525878906,50.400001525878906,36437.0 +2017-07-17,50.400001525878906,50.400001525878906,50.20000076293945,50.29999923706055,37262.0 +2017-07-18,50.20000076293945,50.20000076293945,50.0,50.0,58621.0 +2017-07-19,50.0,50.20000076293945,49.900001525878906,50.0,34454.0 +2017-07-20,50.0,50.400001525878906,50.0,50.29999923706055,63924.0 +2017-07-23,50.0,50.20000076293945,49.849998474121094,50.0,53028.0 +2017-07-24,50.0,50.5,49.75,50.5,37168.0 +2017-07-25,50.20000076293945,50.400001525878906,50.099998474121094,50.099998474121094,21508.0 +2017-07-26,50.20000076293945,50.20000076293945,50.0,50.20000076293945,21716.0 +2017-07-27,50.400001525878906,50.400001525878906,50.0,50.29999923706055,12894.0 +2017-07-30,50.0,50.099998474121094,49.70000076293945,50.0,148407.0 +2017-07-31,50.20000076293945,50.20000076293945,49.75,50.099998474121094,12478.0 +2017-08-01,49.70000076293945,50.0,49.70000076293945,49.79999923706055,34846.0 +2017-08-02,49.79999923706055,50.0,49.70000076293945,49.70000076293945,14444.0 +2017-08-03,49.79999923706055,50.0,49.70000076293945,49.70000076293945,11011.0 +2017-08-06,50.0,50.0,49.5,49.650001525878906,17543.0 +2017-08-07,48.099998474121094,49.599998474121094,48.099998474121094,49.20000076293945,62386.0 +2017-08-08,48.900001525878906,49.29999923706055,48.900001525878906,49.04999923706055,21668.0 +2017-08-09,49.04999923706055,49.400001525878906,48.75,48.75,70626.0 +2017-08-10,48.75,49.150001525878906,47.5,47.75,186828.0 +2017-08-13,48.0,48.0,47.54999923706055,47.650001525878906,45384.0 +2017-08-14,47.75,48.099998474121094,47.650001525878906,47.650001525878906,36825.0 +2017-08-15,47.70000076293945,47.75,47.54999923706055,47.70000076293945,21394.0 +2017-08-16,47.5,47.70000076293945,47.25,47.5,20048.0 +2017-08-17,47.5,47.54999923706055,47.29999923706055,47.45000076293945,71022.0 +2017-08-20,47.349998474121094,47.45000076293945,47.0,47.29999923706055,44399.0 +2017-08-21,47.5,47.79999923706055,47.400001525878906,47.5,16866.0 +2017-08-22,47.45000076293945,47.650001525878906,46.849998474121094,46.849998474121094,182884.0 +2017-08-23,46.599998474121094,47.0,46.0,46.150001525878906,197979.0 +2017-08-24,46.0,46.099998474121094,44.900001525878906,44.900001525878906,333344.0 +2017-08-27,44.900001525878906,45.0,43.70000076293945,43.95000076293945,170368.0 +2017-08-28,44.0,44.5,44.0,44.5,44272.0 +2017-08-29,44.599998474121094,45.20000076293945,44.5,45.20000076293945,120725.0 +2017-08-30,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-08-31,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-03,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-04,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-05,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-06,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-07,44.900001525878906,45.0,44.75,44.79999923706055,60509.0 +2017-09-10,44.79999923706055,45.0,44.5,44.900001525878906,71714.0 +2017-09-11,44.849998474121094,45.04999923706055,44.54999923706055,44.849998474121094,51052.0 +2017-09-12,44.70000076293945,44.849998474121094,44.54999923706055,44.849998474121094,16354.0 +2017-09-13,45.0,45.0,44.0,44.599998474121094,67622.0 +2017-09-14,44.5,44.70000076293945,44.20000076293945,44.70000076293945,63523.0 +2017-09-17,44.400001525878906,44.5,44.25,44.5,42552.0 +2017-09-18,44.20000076293945,44.5,44.20000076293945,44.45000076293945,43501.0 +2017-09-19,44.349998474121094,44.45000076293945,43.75,43.79999923706055,144661.0 +2017-09-20,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2017-09-21,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2017-09-24,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2017-09-25,43.20000076293945,43.25,42.5,42.849998474121094,145065.0 +2017-09-26,43.5,43.5,42.70000076293945,42.70000076293945,101127.0 +2017-09-27,43.0,43.0,42.20000076293945,42.20000076293945,91679.0 +2017-09-28,42.45000076293945,42.54999923706055,41.79999923706055,41.849998474121094,157697.0 +2017-10-01,41.5,41.75,41.29999923706055,41.650001525878906,86311.0 +2017-10-02,41.650001525878906,42.0,41.650001525878906,41.849998474121094,59403.0 +2017-10-03,41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0.0 +2017-10-04,42.0,42.099998474121094,41.54999923706055,41.54999923706055,94614.0 +2017-10-05,42.150001525878906,42.150001525878906,41.25,41.400001525878906,66419.0 +2017-10-08,41.45000076293945,41.45000076293945,40.599998474121094,40.75,140299.0 +2017-10-09,40.70000076293945,40.70000076293945,39.650001525878906,39.900001525878906,141532.0 +2017-10-10,39.599998474121094,39.599998474121094,39.0,39.150001525878906,105744.0 +2017-10-11,38.75,39.20000076293945,38.75,38.95000076293945,81098.0 +2017-10-12,42.099998474121094,42.099998474121094,39.04999923706055,39.900001525878906,105334.0 +2017-10-15,39.849998474121094,40.29999923706055,39.5,39.54999923706055,54655.0 +2017-10-16,39.70000076293945,39.79999923706055,39.5,39.5,66724.0 +2017-10-17,39.79999923706055,39.79999923706055,39.54999923706055,39.54999923706055,46095.0 +2017-10-18,39.5,39.70000076293945,39.5,39.5,33536.0 +2017-10-19,39.45000076293945,39.599998474121094,39.400001525878906,39.45000076293945,41767.0 +2017-10-22,39.45000076293945,39.45000076293945,39.0,39.0,55778.0 +2017-10-23,38.79999923706055,39.0,37.79999923706055,38.0,162495.0 +2017-10-24,38.400001525878906,38.400001525878906,37.5,38.04999923706055,102416.0 +2017-10-25,38.04999923706055,39.099998474121094,38.0,38.79999923706055,77236.0 +2017-10-26,38.79999923706055,39.5,38.650001525878906,39.0,276158.0 +2017-10-29,39.150001525878906,39.400001525878906,39.150001525878906,39.400001525878906,97719.0 +2017-10-30,39.0,39.349998474121094,39.0,39.20000076293945,44091.0 +2017-10-31,39.04999923706055,39.20000076293945,38.75,38.79999923706055,80472.0 +2017-11-01,39.04999923706055,39.25,38.75,38.849998474121094,47188.0 +2017-11-02,38.849998474121094,39.099998474121094,38.849998474121094,38.849998474121094,156576.0 +2017-11-05,38.5,39.04999923706055,38.0,38.900001525878906,127970.0 +2017-11-06,38.900001525878906,38.900001525878906,38.70000076293945,38.900001525878906,81376.0 +2017-11-07,38.79999923706055,39.0,37.650001525878906,39.0,248213.0 +2017-11-08,38.70000076293945,39.0,38.650001525878906,39.0,53741.0 +2017-11-09,38.70000076293945,39.20000076293945,38.54999923706055,38.95000076293945,67539.0 +2017-11-12,39.0,39.0,38.75,38.75,35238.0 +2017-11-13,38.70000076293945,38.95000076293945,38.70000076293945,38.75,40588.0 +2017-11-14,38.900001525878906,38.95000076293945,38.70000076293945,38.70000076293945,33503.0 +2017-11-15,38.75,38.95000076293945,38.70000076293945,38.70000076293945,53221.0 +2017-11-16,38.75,38.75,38.099998474121094,38.650001525878906,44182.0 +2017-11-19,38.5,38.70000076293945,38.400001525878906,38.5,40145.0 +2017-11-20,38.400001525878906,38.45000076293945,38.20000076293945,38.25,69732.0 +2017-11-21,38.04999923706055,38.04999923706055,37.20000076293945,37.5,99046.0 +2017-11-22,38.0,38.0,37.20000076293945,37.45000076293945,97757.0 +2017-11-23,37.5,37.54999923706055,37.400001525878906,37.45000076293945,195450.0 +2017-11-26,38.0,38.04999923706055,37.70000076293945,38.0,80311.0 +2017-11-27,38.0,38.400001525878906,37.900001525878906,38.29999923706055,171754.0 +2017-11-28,38.400001525878906,38.75,38.29999923706055,38.45000076293945,222152.0 +2017-11-29,38.70000076293945,38.70000076293945,38.0,38.400001525878906,287053.0 +2017-11-30,38.25,38.650001525878906,38.20000076293945,38.54999923706055,130484.0 +2017-12-03,38.70000076293945,40.0,38.70000076293945,39.849998474121094,436176.0 +2017-12-04,40.0,41.29999923706055,40.0,40.5,426475.0 +2017-12-05,40.20000076293945,40.20000076293945,39.849998474121094,39.95000076293945,148140.0 +2017-12-06,39.900001525878906,39.95000076293945,39.25,39.29999923706055,154644.0 +2017-12-07,39.75,39.95000076293945,39.20000076293945,39.95000076293945,126095.0 +2017-12-10,39.900001525878906,40.5,39.849998474121094,40.20000076293945,294858.0 +2017-12-11,40.29999923706055,40.54999923706055,40.150001525878906,40.5,182616.0 +2017-12-12,40.45000076293945,40.599998474121094,39.900001525878906,40.099998474121094,209085.0 +2017-12-13,40.099998474121094,40.20000076293945,39.95000076293945,40.20000076293945,88720.0 +2017-12-14,40.25,40.5,40.0,40.349998474121094,73266.0 +2017-12-17,40.20000076293945,43.29999923706055,40.150001525878906,43.0,453504.0 +2017-12-18,43.0,46.900001525878906,42.75,46.900001525878906,959755.0 +2017-12-19,46.95000076293945,47.79999923706055,45.79999923706055,47.349998474121094,839943.0 +2017-12-20,47.900001525878906,47.900001525878906,46.79999923706055,47.29999923706055,224544.0 +2017-12-21,47.20000076293945,49.75,46.900001525878906,48.79999923706055,444792.0 +2017-12-24,49.29999923706055,49.29999923706055,48.099998474121094,48.20000076293945,158253.0 +2017-12-25,48.20000076293945,48.20000076293945,46.599998474121094,47.0,149734.0 +2017-12-26,46.5,47.0,45.29999923706055,45.95000076293945,252417.0 +2017-12-27,46.0,46.400001525878906,45.900001525878906,45.900001525878906,193628.0 +2017-12-28,46.5,48.0,46.04999923706055,46.849998474121094,196977.0 +2017-12-31,47.0,47.79999923706055,47.0,47.5,115954.0 +2018-01-01,46.29999923706055,47.849998474121094,46.29999923706055,47.849998474121094,42593.0 +2018-01-02,47.900001525878906,48.400001525878906,47.29999923706055,48.20000076293945,93598.0 +2018-01-03,48.0,48.150001525878906,48.0,48.150001525878906,46643.0 +2018-01-04,48.0,48.900001525878906,48.0,48.599998474121094,147341.0 +2018-01-07,48.75,49.29999923706055,48.75,49.0,100562.0 +2018-01-08,49.0,49.5,48.75,48.900001525878906,49765.0 +2018-01-09,49.0,49.400001525878906,49.0,49.099998474121094,47892.0 +2018-01-10,49.099998474121094,49.5,48.79999923706055,48.95000076293945,23404.0 +2018-01-11,48.900001525878906,49.099998474121094,48.599998474121094,48.599998474121094,41297.0 +2018-01-14,48.599998474121094,49.099998474121094,48.45000076293945,49.099998474121094,104376.0 +2018-01-15,49.0,50.0,48.95000076293945,49.70000076293945,93897.0 +2018-01-16,49.599998474121094,49.599998474121094,49.400001525878906,49.599998474121094,39170.0 +2018-01-17,49.599998474121094,50.400001525878906,49.0,49.099998474121094,81131.0 +2018-01-18,49.099998474121094,49.29999923706055,48.29999923706055,48.400001525878906,34151.0 +2018-01-21,48.599998474121094,49.29999923706055,48.5,48.95000076293945,36982.0 +2018-01-22,48.900001525878906,49.150001525878906,48.5,48.599998474121094,38076.0 +2018-01-23,48.5,49.0,48.5,49.0,20706.0 +2018-01-24,48.5,49.0,48.5,48.95000076293945,14593.0 +2018-01-25,49.0,49.0,48.599998474121094,48.599998474121094,25280.0 +2018-01-28,49.04999923706055,49.04999923706055,48.5,48.70000076293945,26729.0 +2018-01-29,48.599998474121094,49.0,48.599998474121094,49.0,23846.0 +2018-01-30,48.95000076293945,48.95000076293945,48.5,48.95000076293945,45359.0 +2018-01-31,48.95000076293945,49.29999923706055,48.5,48.70000076293945,147873.0 +2018-02-01,48.95000076293945,51.5,48.5,51.0,238161.0 +2018-02-04,52.0,52.0,50.79999923706055,51.5,393221.0 +2018-02-05,51.099998474121094,51.20000076293945,50.400001525878906,51.20000076293945,113712.0 +2018-02-06,50.400001525878906,50.599998474121094,49.20000076293945,50.5,149664.0 +2018-02-07,50.5,50.5,49.5,49.79999923706055,83771.0 +2018-02-08,50.5,50.5,50.0,50.29999923706055,116916.0 +2018-02-11,50.0,50.099998474121094,49.599998474121094,49.900001525878906,28974.0 +2018-02-12,50.0,50.5,50.0,50.29999923706055,38046.0 +2018-02-13,50.5,50.599998474121094,50.400001525878906,50.5,41886.0 +2018-02-14,50.400001525878906,50.400001525878906,50.20000076293945,50.400001525878906,15146.0 +2018-02-15,50.099998474121094,51.099998474121094,50.099998474121094,50.900001525878906,134772.0 +2018-02-18,50.70000076293945,50.900001525878906,50.70000076293945,50.70000076293945,8673.0 +2018-02-19,51.0,51.400001525878906,50.900001525878906,51.20000076293945,52588.0 +2018-02-20,51.20000076293945,51.599998474121094,50.900001525878906,51.5,33318.0 +2018-02-21,51.5,51.70000076293945,51.29999923706055,51.400001525878906,29534.0 +2018-02-22,51.70000076293945,51.79999923706055,51.0,51.79999923706055,67158.0 +2018-02-25,51.099998474121094,51.5,51.099998474121094,51.400001525878906,17829.0 +2018-02-26,51.29999923706055,51.5,51.0,51.29999923706055,26340.0 +2018-02-27,51.099998474121094,51.29999923706055,51.099998474121094,51.099998474121094,19229.0 +2018-02-28,51.0,51.099998474121094,50.599998474121094,50.599998474121094,34642.0 +2018-03-01,50.599998474121094,51.0,50.5,50.5,38062.0 +2018-03-04,50.900001525878906,51.0,50.0,50.0,16384.0 +2018-03-05,50.0,50.0,48.5,48.5,95636.0 +2018-03-06,48.599998474121094,49.099998474121094,48.150001525878906,49.099998474121094,95255.0 +2018-03-07,49.20000076293945,49.75,49.20000076293945,49.70000076293945,53488.0 +2018-03-08,49.70000076293945,50.20000076293945,49.70000076293945,49.900001525878906,57486.0 +2018-03-11,50.400001525878906,50.400001525878906,49.849998474121094,50.20000076293945,124474.0 +2018-03-12,50.20000076293945,51.0,50.0,50.5,134127.0 +2018-03-13,50.5,51.79999923706055,50.29999923706055,51.79999923706055,125192.0 +2018-03-14,51.79999923706055,52.70000076293945,51.5,52.5,319390.0 +2018-03-15,52.20000076293945,53.70000076293945,51.79999923706055,53.5,246541.0 +2018-03-18,53.5,55.20000076293945,53.099998474121094,54.400001525878906,141022.0 +2018-03-19,54.0,55.70000076293945,54.0,54.5,237603.0 +2018-03-20,55.0,59.400001525878906,55.0,59.0,702444.0 +2018-03-21,59.0,59.0,59.0,59.0,0.0 +2018-03-22,58.20000076293945,59.599998474121094,58.20000076293945,59.599998474121094,238491.0 +2018-03-25,59.099998474121094,59.5,58.70000076293945,58.70000076293945,54613.0 +2018-03-26,58.900001525878906,60.29999923706055,58.79999923706055,60.20000076293945,164095.0 +2018-03-27,60.0,60.400001525878906,59.20000076293945,59.599998474121094,98201.0 +2018-03-28,59.5,59.5,58.5,58.5,82160.0 +2018-03-29,58.400001525878906,58.900001525878906,56.0,56.0,139496.0 +2018-04-01,56.0,56.5,53.5,53.79999923706055,120446.0 +2018-04-02,53.70000076293945,54.20000076293945,51.400001525878906,51.400001525878906,469646.0 +2018-04-03,51.5,51.5,49.29999923706055,49.5,935316.0 +2018-04-04,50.0,50.70000076293945,49.150001525878906,49.29999923706055,789436.0 +2018-04-05,49.400001525878906,49.5,48.5,49.20000076293945,1616339.0 +2018-04-08,49.650001525878906,53.400001525878906,49.650001525878906,53.099998474121094,1146832.0 +2018-04-09,53.5,53.900001525878906,52.099998474121094,52.400001525878906,426699.0 +2018-04-10,52.099998474121094,52.099998474121094,51.099998474121094,51.79999923706055,175191.0 +2018-04-11,51.79999923706055,52.79999923706055,50.099998474121094,51.599998474121094,304937.0 +2018-04-12,51.400001525878906,52.29999923706055,51.400001525878906,52.20000076293945,280961.0 +2018-04-15,52.0,53.5,52.0,53.20000076293945,261738.0 +2018-04-16,52.099998474121094,53.0,52.0,52.70000076293945,100195.0 +2018-04-17,52.5,53.0,52.099998474121094,52.5,115421.0 +2018-04-18,52.5,52.5,51.79999923706055,52.20000076293945,195224.0 +2018-04-19,52.0,52.5,51.79999923706055,52.5,119979.0 +2018-04-22,51.900001525878906,52.79999923706055,51.900001525878906,52.20000076293945,75078.0 +2018-04-23,52.0,52.0,50.400001525878906,50.400001525878906,244823.0 +2018-04-24,50.5,50.5,49.400001525878906,50.0,176661.0 +2018-04-25,49.79999923706055,50.400001525878906,49.75,50.29999923706055,130491.0 +2018-04-26,50.0,50.79999923706055,50.0,50.70000076293945,84037.0 +2018-04-29,51.900001525878906,52.0,50.599998474121094,50.599998474121094,162083.0 +2018-04-30,50.70000076293945,51.0,50.400001525878906,51.0,194401.0 +2018-05-01,51.099998474121094,51.79999923706055,50.70000076293945,51.5,200882.0 +2018-05-02,51.5,51.5,50.900001525878906,51.5,104362.0 +2018-05-03,51.5,51.5,51.0,51.099998474121094,35738.0 +2018-05-06,50.900001525878906,51.29999923706055,50.79999923706055,50.79999923706055,48425.0 +2018-05-07,50.79999923706055,51.099998474121094,50.20000076293945,51.0,72966.0 +2018-05-08,50.70000076293945,51.0,50.20000076293945,50.20000076293945,107911.0 +2018-05-09,50.29999923706055,50.400001525878906,49.400001525878906,50.0,109742.0 +2018-05-10,49.5,50.20000076293945,49.5,49.75,36397.0 +2018-05-13,50.099998474121094,51.0,50.099998474121094,50.900001525878906,54426.0 +2018-05-14,51.29999923706055,52.0,50.900001525878906,52.0,187600.0 +2018-05-15,52.20000076293945,53.0,51.0,51.099998474121094,170504.0 +2018-05-16,51.0,51.900001525878906,51.0,51.0,47730.0 +2018-05-17,51.29999923706055,51.400001525878906,50.5,50.79999923706055,77049.0 +2018-05-20,51.400001525878906,51.400001525878906,50.0,50.0,162554.0 +2018-05-21,50.29999923706055,50.29999923706055,50.099998474121094,50.29999923706055,21131.0 +2018-05-22,50.20000076293945,51.0,50.099998474121094,50.79999923706055,45631.0 +2018-05-23,50.5,50.79999923706055,50.5,50.70000076293945,38205.0 +2018-05-24,50.79999923706055,51.0,50.70000076293945,50.70000076293945,48587.0 +2018-05-27,50.79999923706055,51.0,50.099998474121094,51.0,44786.0 +2018-05-28,50.79999923706055,51.0,50.099998474121094,51.0,27380.0 +2018-05-29,51.0,51.099998474121094,50.599998474121094,50.79999923706055,149828.0 +2018-05-30,50.79999923706055,50.900001525878906,50.400001525878906,50.400001525878906,59238.0 +2018-05-31,50.599998474121094,51.099998474121094,50.5,50.900001525878906,63159.0 +2018-06-03,50.70000076293945,51.5,50.70000076293945,51.099998474121094,104708.0 +2018-06-04,51.099998474121094,51.70000076293945,51.099998474121094,51.599998474121094,56711.0 +2018-06-05,51.70000076293945,52.099998474121094,51.400001525878906,52.099998474121094,146036.0 +2018-06-06,50.900001525878906,51.0,50.5,51.0,145263.0 +2018-06-07,50.70000076293945,50.70000076293945,50.29999923706055,50.5,70995.0 +2018-06-10,50.5,50.5,50.0,50.0,123673.0 +2018-06-11,50.099998474121094,50.20000076293945,49.95000076293945,50.0,115635.0 +2018-06-12,50.0,50.0,49.29999923706055,49.79999923706055,84565.0 +2018-06-13,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2018-06-14,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2018-06-17,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2018-06-18,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2018-06-19,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2018-06-20,49.849998474121094,50.29999923706055,49.75,50.20000076293945,96656.0 +2018-06-21,50.29999923706055,50.70000076293945,50.20000076293945,50.70000076293945,55616.0 +2018-06-24,50.70000076293945,50.900001525878906,50.20000076293945,50.79999923706055,57717.0 +2018-06-25,50.400001525878906,50.400001525878906,50.20000076293945,50.400001525878906,65858.0 +2018-06-26,50.400001525878906,50.5,49.79999923706055,49.95000076293945,91296.0 +2018-06-27,49.900001525878906,49.95000076293945,49.20000076293945,49.95000076293945,66931.0 +2018-06-28,49.75,49.75,49.25,49.650001525878906,20888.0 +2018-07-01,49.70000076293945,49.70000076293945,48.75,48.95000076293945,88206.0 +2018-07-02,49.04999923706055,49.04999923706055,48.20000076293945,48.45000076293945,110376.0 +2018-07-03,48.5,48.5,47.599998474121094,47.75,121570.0 +2018-07-04,47.75,47.849998474121094,47.5,47.79999923706055,71307.0 +2018-07-05,48.29999923706055,48.29999923706055,47.900001525878906,48.04999923706055,45316.0 +2018-07-08,48.0,48.95000076293945,48.0,48.5,48643.0 +2018-07-09,48.400001525878906,49.400001525878906,48.25,49.349998474121094,102733.0 +2018-07-10,49.70000076293945,50.0,49.45000076293945,49.95000076293945,100046.0 +2018-07-11,50.29999923706055,50.29999923706055,49.70000076293945,49.95000076293945,45980.0 +2018-07-12,49.70000076293945,50.20000076293945,49.70000076293945,50.0,68272.0 +2018-07-15,50.29999923706055,50.29999923706055,49.900001525878906,50.0,40306.0 +2018-07-16,50.099998474121094,50.20000076293945,50.0,50.0,39369.0 +2018-07-17,50.0,50.099998474121094,49.650001525878906,49.849998474121094,47279.0 +2018-07-18,49.650001525878906,50.0,49.5,49.900001525878906,18384.0 +2018-07-19,49.849998474121094,49.900001525878906,49.75,49.75,29591.0 +2018-07-22,49.54999923706055,49.849998474121094,49.400001525878906,49.849998474121094,24433.0 +2018-07-23,49.5,49.5,48.900001525878906,48.900001525878906,71372.0 +2018-07-24,48.79999923706055,48.79999923706055,48.0,48.099998474121094,98886.0 +2018-07-25,48.0,48.900001525878906,47.70000076293945,48.900001525878906,43057.0 +2018-07-26,48.5,48.900001525878906,48.0,48.900001525878906,27494.0 +2018-07-29,47.5,47.5,45.5,47.150001525878906,263371.0 +2018-07-30,47.0,47.0,46.04999923706055,46.29999923706055,35969.0 +2018-07-31,46.5,47.150001525878906,46.400001525878906,46.95000076293945,49350.0 +2018-08-01,46.79999923706055,47.0,46.75,46.900001525878906,28567.0 +2018-08-02,46.599998474121094,46.599998474121094,45.900001525878906,46.5,34641.0 +2018-08-05,46.0,46.0,45.79999923706055,46.0,30948.0 +2018-08-06,45.650001525878906,45.70000076293945,45.400001525878906,45.400001525878906,84492.0 +2018-08-07,45.29999923706055,45.29999923706055,44.95000076293945,45.099998474121094,35071.0 +2018-08-08,45.099998474121094,45.099998474121094,43.900001525878906,44.0,102577.0 +2018-08-09,43.650001525878906,44.04999923706055,43.20000076293945,43.849998474121094,96883.0 +2018-08-12,43.099998474121094,43.79999923706055,42.75,43.0,90611.0 +2018-08-13,43.0,43.0,39.75,39.75,203818.0 +2018-08-14,39.79999923706055,40.0,39.29999923706055,39.70000076293945,107724.0 +2018-08-15,40.0,40.0,39.75,39.75,147645.0 +2018-08-16,39.75,40.0,39.5,39.75,66455.0 +2018-08-19,39.75,40.0,39.5,39.75,66455.0 +2018-08-20,39.75,39.75,39.75,39.75,0.0 +2018-08-21,39.75,39.75,39.75,39.75,0.0 +2018-08-22,39.75,39.75,39.75,39.75,0.0 +2018-08-23,39.75,39.75,39.75,39.75,0.0 +2018-08-26,40.0,40.0,39.79999923706055,39.849998474121094,76560.0 +2018-08-27,42.0,42.0,40.79999923706055,40.900001525878906,56740.0 +2018-08-28,41.0,41.5,40.900001525878906,41.5,112921.0 +2018-08-29,41.400001525878906,41.75,41.29999923706055,41.54999923706055,42127.0 +2018-08-30,41.54999923706055,41.95000076293945,41.29999923706055,41.95000076293945,118729.0 +2018-09-02,42.0,42.0,41.5,41.54999923706055,26266.0 +2018-09-03,41.5,42.099998474121094,41.5,42.0,33447.0 +2018-09-04,41.79999923706055,42.29999923706055,41.79999923706055,42.20000076293945,10652.0 +2018-09-05,42.20000076293945,42.20000076293945,41.29999923706055,41.29999923706055,60754.0 +2018-09-06,41.29999923706055,41.5,40.95000076293945,41.25,99641.0 +2018-09-09,41.20000076293945,41.349998474121094,41.20000076293945,41.349998474121094,9055.0 +2018-09-10,41.95000076293945,41.95000076293945,41.45000076293945,41.599998474121094,16912.0 +2018-09-11,41.29999923706055,42.0,41.29999923706055,41.349998474121094,48090.0 +2018-09-12,41.5,41.5,40.900001525878906,40.900001525878906,11841.0 +2018-09-13,40.5,40.599998474121094,40.29999923706055,40.400001525878906,18293.0 +2018-09-16,40.599998474121094,40.599998474121094,39.5,40.099998474121094,48828.0 +2018-09-17,39.5,40.20000076293945,39.400001525878906,39.75,55542.0 +2018-09-18,39.75,39.75,39.04999923706055,39.29999923706055,33138.0 +2018-09-19,39.5,39.5,39.29999923706055,39.29999923706055,40943.0 +2018-09-20,39.599998474121094,40.0,39.25,40.0,39897.0 +2018-09-23,40.0,40.0,40.0,40.0,0.0 +2018-09-24,39.599998474121094,40.0,39.25,40.0,39897.0 +2018-09-25,39.849998474121094,41.95000076293945,39.849998474121094,41.95000076293945,107548.0 +2018-09-26,41.79999923706055,42.29999923706055,41.79999923706055,42.20000076293945,50959.0 +2018-09-27,41.29999923706055,43.849998474121094,41.29999923706055,43.849998474121094,38871.0 +2018-09-30,44.0,45.0,43.900001525878906,44.79999923706055,106082.0 +2018-10-01,44.900001525878906,44.900001525878906,43.79999923706055,44.400001525878906,66291.0 +2018-10-02,44.400001525878906,44.400001525878906,43.0,44.29999923706055,49292.0 +2018-10-03,44.25,44.900001525878906,44.0,44.900001525878906,32076.0 +2018-10-04,44.849998474121094,44.900001525878906,44.29999923706055,44.79999923706055,33391.0 +2018-10-07,43.20000076293945,44.70000076293945,43.20000076293945,43.5,15598.0 +2018-10-08,43.0,44.75,43.0,44.20000076293945,30913.0 +2018-10-09,44.5,44.5,44.0,44.099998474121094,31969.0 +2018-10-10,44.099998474121094,44.099998474121094,43.099998474121094,43.099998474121094,15587.0 +2018-10-11,43.099998474121094,43.099998474121094,40.5,41.0,89484.0 +2018-10-14,,,,, +2018-10-15,38.0,39.5,38.0,38.54999923706055,448222.0 +2018-10-16,38.099998474121094,38.70000076293945,36.0,38.20000076293945,323386.0 +2018-10-17,38.20000076293945,38.70000076293945,38.150001525878906,38.29999923706055,104658.0 +2018-10-18,38.25,38.650001525878906,37.95000076293945,38.099998474121094,225228.0 +2018-10-21,37.0,37.70000076293945,37.0,37.349998474121094,95561.0 +2018-10-22,37.349998474121094,37.349998474121094,36.150001525878906,36.150001525878906,133075.0 +2018-10-23,36.150001525878906,36.599998474121094,35.900001525878906,35.95000076293945,546292.0 +2018-10-24,36.099998474121094,36.900001525878906,35.95000076293945,36.900001525878906,167345.0 +2018-10-25,36.95000076293945,37.5,36.849998474121094,37.0,159486.0 +2018-10-28,37.0,37.150001525878906,36.349998474121094,37.150001525878906,219552.0 +2018-10-29,37.150001525878906,37.95000076293945,37.0,37.0,91672.0 +2018-10-30,37.04999923706055,38.400001525878906,37.0,38.29999923706055,237301.0 +2018-10-31,39.0,42.099998474121094,39.0,41.70000076293945,611874.0 +2018-11-01,42.5,43.5,42.0,43.0,578962.0 +2018-11-04,43.29999923706055,45.400001525878906,43.0,44.45000076293945,270597.0 +2018-11-05,45.0,45.0,43.79999923706055,44.25,112712.0 +2018-11-06,44.0,44.849998474121094,44.0,44.75,74598.0 +2018-11-07,45.0,45.95000076293945,45.0,45.599998474121094,170119.0 +2018-11-08,45.650001525878906,46.599998474121094,45.349998474121094,45.900001525878906,179510.0 +2018-11-11,45.150001525878906,47.5,45.0,47.5,391629.0 +2018-11-12,46.79999923706055,50.0,46.79999923706055,49.099998474121094,336867.0 +2018-11-13,49.0,49.25,48.0,48.75,96113.0 +2018-11-14,48.0,48.79999923706055,47.5,47.5,122955.0 +2018-11-15,46.099998474121094,47.0,45.75,46.79999923706055,192107.0 +2018-11-18,46.5,46.79999923706055,44.900001525878906,45.0,248917.0 +2018-11-19,45.5,45.599998474121094,44.79999923706055,45.0,148755.0 +2018-11-20,44.79999923706055,44.79999923706055,44.0,44.45000076293945,78683.0 +2018-11-21,44.45000076293945,44.54999923706055,43.5,44.349998474121094,91356.0 +2018-11-22,45.0,45.099998474121094,44.5,45.099998474121094,43859.0 +2018-11-25,44.5,44.70000076293945,44.400001525878906,44.400001525878906,37668.0 +2018-11-26,44.5,44.95000076293945,44.45000076293945,44.95000076293945,32154.0 +2018-11-27,45.099998474121094,45.79999923706055,44.5,44.79999923706055,57239.0 +2018-11-28,45.0,45.25,44.79999923706055,45.25,36045.0 +2018-11-29,45.25,46.0,45.0,46.0,140814.0 +2018-12-02,46.29999923706055,47.0,45.650001525878906,46.75,95686.0 +2018-12-03,46.849998474121094,47.5,46.79999923706055,47.29999923706055,102489.0 +2018-12-04,47.45000076293945,48.5,47.349998474121094,48.20000076293945,126150.0 +2018-12-05,47.95000076293945,48.0,47.5,47.95000076293945,38892.0 +2018-12-06,47.79999923706055,48.75,47.79999923706055,48.70000076293945,161668.0 +2018-12-09,49.0,49.0,48.0,48.70000076293945,52292.0 +2018-12-10,48.900001525878906,49.400001525878906,48.79999923706055,49.0,157394.0 +2018-12-11,48.79999923706055,49.900001525878906,48.79999923706055,49.04999923706055,149918.0 +2018-12-12,49.099998474121094,49.5,49.099998474121094,49.400001525878906,45871.0 +2018-12-13,49.400001525878906,49.5,49.29999923706055,49.29999923706055,40293.0 +2018-12-16,49.29999923706055,49.29999923706055,48.5,48.5,27721.0 +2018-12-17,48.5,48.54999923706055,47.650001525878906,47.95000076293945,81502.0 +2018-12-18,47.75,47.900001525878906,47.599998474121094,47.599998474121094,27247.0 +2018-12-19,47.20000076293945,47.20000076293945,46.5,47.0,75242.0 +2018-12-20,47.0,47.0,46.0,46.849998474121094,62513.0 +2018-12-23,46.04999923706055,46.650001525878906,46.0,46.25,37582.0 +2018-12-24,46.0,47.79999923706055,46.0,47.79999923706055,31532.0 +2018-12-25,47.0,47.75,47.0,47.150001525878906,45634.0 +2018-12-26,47.0,48.5,46.70000076293945,48.0,54613.0 +2018-12-27,47.75,48.0,47.5,47.5,107956.0 +2018-12-30,47.04999923706055,48.0,47.04999923706055,47.900001525878906,75905.0 +2018-12-31,48.0,48.54999923706055,48.0,48.54999923706055,84733.0 +2019-01-01,48.650001525878906,48.650001525878906,47.400001525878906,47.45000076293945,193184.0 +2019-01-02,47.099998474121094,47.54999923706055,46.900001525878906,47.5,200581.0 +2019-01-03,47.45000076293945,47.5,47.0,47.5,149856.0 +2019-01-06,47.900001525878906,47.95000076293945,47.45000076293945,47.95000076293945,25819.0 +2019-01-07,47.900001525878906,48.29999923706055,47.599998474121094,48.29999923706055,54570.0 +2019-01-08,48.29999923706055,48.5,48.0,48.0,83659.0 +2019-01-09,48.04999923706055,48.349998474121094,48.0,48.349998474121094,96653.0 +2019-01-10,48.349998474121094,48.75,48.20000076293945,48.650001525878906,48801.0 +2019-01-13,48.70000076293945,49.04999923706055,48.29999923706055,48.650001525878906,59308.0 +2019-01-14,48.349998474121094,49.29999923706055,48.29999923706055,49.0,58942.0 +2019-01-15,48.650001525878906,51.79999923706055,48.650001525878906,51.400001525878906,268139.0 +2019-01-16,51.79999923706055,55.0,51.79999923706055,53.5,634412.0 +2019-01-17,54.0,54.900001525878906,53.5,54.79999923706055,313418.0 +2019-01-20,54.099998474121094,55.0,54.0,54.599998474121094,255381.0 +2019-01-21,54.099998474121094,54.5,53.20000076293945,54.5,109861.0 +2019-01-22,54.5,54.5,53.29999923706055,53.70000076293945,101357.0 +2019-01-23,53.70000076293945,54.599998474121094,53.70000076293945,54.400001525878906,93639.0 +2019-01-24,54.0,54.599998474121094,53.900001525878906,54.20000076293945,55628.0 +2019-01-27,54.0,54.79999923706055,53.70000076293945,54.400001525878906,100566.0 +2019-01-28,54.900001525878906,57.79999923706055,54.79999923706055,56.900001525878906,307220.0 +2019-01-29,57.0,57.0,55.900001525878906,56.79999923706055,148706.0 +2019-01-30,56.599998474121094,57.0,56.5,56.900001525878906,68734.0 +2019-01-31,56.79999923706055,57.29999923706055,56.599998474121094,57.099998474121094,84951.0 +2019-02-03,57.0,57.0,54.20000076293945,54.599998474121094,102417.0 +2019-02-04,54.29999923706055,55.099998474121094,54.099998474121094,54.599998474121094,55511.0 +2019-02-05,54.900001525878906,58.099998474121094,54.900001525878906,57.5,265949.0 +2019-02-06,57.0,57.79999923706055,57.0,57.5,148120.0 +2019-02-07,57.70000076293945,58.400001525878906,57.70000076293945,58.29999923706055,172650.0 +2019-02-10,58.400001525878906,58.5,58.0,58.0,263807.0 +2019-02-11,57.70000076293945,59.099998474121094,57.5,58.70000076293945,268127.0 +2019-02-12,59.0,59.20000076293945,58.5,59.0,96959.0 +2019-02-13,58.70000076293945,59.0,58.70000076293945,58.79999923706055,64933.0 +2019-02-14,58.599998474121094,59.0,58.29999923706055,58.900001525878906,80404.0 +2019-02-17,58.70000076293945,59.0,58.70000076293945,58.79999923706055,66333.0 +2019-02-18,58.599998474121094,58.79999923706055,58.400001525878906,58.400001525878906,40505.0 +2019-02-19,58.0,58.400001525878906,57.0,57.5,49009.0 +2019-02-20,57.099998474121094,57.29999923706055,56.900001525878906,57.0,51437.0 +2019-02-21,56.70000076293945,57.0,56.5,57.0,46475.0 +2019-02-24,57.5,57.70000076293945,56.900001525878906,56.900001525878906,16462.0 +2019-02-25,57.0,57.5,56.0,56.5,161115.0 +2019-02-26,57.0,57.20000076293945,56.5,56.79999923706055,61683.0 +2019-02-27,56.900001525878906,56.900001525878906,56.0,56.900001525878906,45380.0 +2019-02-28,56.20000076293945,56.900001525878906,56.20000076293945,56.599998474121094,39608.0 +2019-03-03,56.900001525878906,57.79999923706055,56.900001525878906,57.29999923706055,45157.0 +2019-03-04,57.599998474121094,57.70000076293945,57.099998474121094,57.70000076293945,81100.0 +2019-03-05,57.70000076293945,58.0,57.599998474121094,58.0,46190.0 +2019-03-06,57.79999923706055,58.0,57.70000076293945,57.70000076293945,51567.0 +2019-03-07,58.0,58.0,57.70000076293945,57.900001525878906,79855.0 +2019-03-10,57.79999923706055,57.79999923706055,57.400001525878906,57.5,30436.0 +2019-03-11,57.400001525878906,57.400001525878906,56.599998474121094,56.70000076293945,48669.0 +2019-03-12,56.70000076293945,57.79999923706055,56.70000076293945,57.79999923706055,52085.0 +2019-03-13,57.70000076293945,57.79999923706055,56.5,57.29999923706055,45811.0 +2019-03-14,57.29999923706055,57.900001525878906,56.79999923706055,57.900001525878906,373705.0 +2019-03-17,57.099998474121094,58.0,57.099998474121094,57.400001525878906,38665.0 +2019-03-18,57.29999923706055,58.0,57.099998474121094,58.0,174536.0 +2019-03-19,58.20000076293945,58.29999923706055,57.599998474121094,58.29999923706055,67746.0 +2019-03-20,58.29999923706055,58.70000076293945,58.29999923706055,58.599998474121094,52395.0 +2019-03-21,58.79999923706055,59.0,58.70000076293945,58.70000076293945,45812.0 +2019-03-24,58.099998474121094,58.099998474121094,57.5,57.79999923706055,73803.0 +2019-03-25,57.599998474121094,58.5,57.0,58.5,58972.0 +2019-03-26,58.5,58.70000076293945,58.400001525878906,58.599998474121094,62736.0 +2019-03-27,58.20000076293945,58.70000076293945,57.900001525878906,58.599998474121094,81873.0 +2019-03-28,58.70000076293945,59.0,58.599998474121094,59.0,67514.0 +2019-03-31,59.0,59.0,59.0,59.0,0.0 +2019-04-01,58.5,58.70000076293945,58.0,58.70000076293945,54892.0 +2019-04-02,58.79999923706055,59.0,58.29999923706055,59.0,83926.0 +2019-04-03,59.0,60.0,58.900001525878906,59.900001525878906,218127.0 +2019-04-04,59.79999923706055,60.0,59.599998474121094,60.0,92279.0 +2019-04-07,60.0,60.0,59.400001525878906,59.79999923706055,29089.0 +2019-04-08,59.900001525878906,60.099998474121094,59.5,60.099998474121094,139153.0 +2019-04-09,59.900001525878906,60.0,59.599998474121094,60.0,68107.0 +2019-04-10,60.0,60.099998474121094,59.599998474121094,60.0,61060.0 +2019-04-11,59.599998474121094,60.099998474121094,59.599998474121094,60.0,142165.0 +2019-04-14,59.79999923706055,60.5,59.79999923706055,60.5,86158.0 +2019-04-15,60.5,62.0,60.400001525878906,62.0,190514.0 +2019-04-16,61.79999923706055,62.099998474121094,61.0,61.79999923706055,207691.0 +2019-04-17,59.099998474121094,60.29999923706055,59.099998474121094,60.0,164411.0 +2019-04-18,59.900001525878906,60.099998474121094,59.20000076293945,60.0,97050.0 +2019-04-21,60.0,60.099998474121094,59.5,60.099998474121094,80100.0 +2019-04-22,60.0,60.099998474121094,59.70000076293945,60.099998474121094,93520.0 +2019-04-23,60.099998474121094,60.099998474121094,59.5,59.5,138156.0 +2019-04-24,59.900001525878906,60.5,59.400001525878906,60.5,271383.0 +2019-04-25,60.599998474121094,61.900001525878906,60.599998474121094,61.900001525878906,194577.0 +2019-04-28,61.29999923706055,63.599998474121094,61.20000076293945,63.099998474121094,161906.0 +2019-04-29,62.79999923706055,66.0,62.79999923706055,66.0,621416.0 +2019-04-30,65.5,66.9000015258789,65.5,65.9000015258789,596271.0 +2019-05-01,65.80000305175781,67.9000015258789,64.5,67.9000015258789,223498.0 +2019-05-02,68.0,69.0,67.9000015258789,67.9000015258789,199316.0 +2019-05-05,67.5,67.5,65.69999694824219,66.69999694824219,104728.0 +2019-05-06,65.5,67.0,64.5,67.0,93402.0 +2019-05-07,67.0,68.5,67.0,68.4000015258789,98329.0 +2019-05-08,68.4000015258789,68.5,67.80000305175781,68.4000015258789,177699.0 +2019-05-09,68.5,68.5999984741211,67.0999984741211,68.4000015258789,315594.0 +2019-05-12,68.4000015258789,68.4000015258789,65.0,66.9000015258789,167237.0 +2019-05-13,66.19999694824219,67.80000305175781,64.0,66.0999984741211,414193.0 +2019-05-14,66.0999984741211,66.19999694824219,64.5999984741211,66.19999694824219,448176.0 +2019-05-15,66.0999984741211,67.5,65.80000305175781,65.80000305175781,473588.0 +2019-05-16,65.9000015258789,68.4000015258789,65.9000015258789,68.4000015258789,527708.0 +2019-05-19,68.4000015258789,68.69999694824219,67.5,68.0999984741211,193346.0 +2019-05-20,67.69999694824219,68.19999694824219,66.0,67.9000015258789,254237.0 +2019-05-21,66.5999984741211,68.0999984741211,66.5999984741211,67.9000015258789,122425.0 +2019-05-22,67.9000015258789,69.0,67.9000015258789,68.0,307995.0 +2019-05-23,68.30000305175781,68.30000305175781,66.0999984741211,67.30000305175781,396407.0 +2019-05-26,66.4000015258789,67.5999984741211,65.5,67.4000015258789,166757.0 +2019-05-27,67.4000015258789,67.80000305175781,66.19999694824219,67.80000305175781,249865.0 +2019-05-28,67.5999984741211,68.19999694824219,65.4000015258789,65.4000015258789,3131659.0 +2019-05-29,65.4000015258789,65.80000305175781,62.599998474121094,63.0,292744.0 +2019-05-30,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0 +2019-06-02,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0 +2019-06-03,63.599998474121094,64.0,62.900001525878906,63.29999923706055,285100.0 +2019-06-04,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2019-06-05,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2019-06-06,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0 +2019-06-09,63.599998474121094,66.0,63.599998474121094,65.9000015258789,147246.0 +2019-06-10,65.30000305175781,67.4000015258789,65.30000305175781,67.4000015258789,372249.0 +2019-06-11,67.4000015258789,68.0,67.4000015258789,68.0,248727.0 +2019-06-12,68.0,68.0,67.4000015258789,68.0,344065.0 +2019-06-13,66.9000015258789,67.80000305175781,66.30000305175781,67.80000305175781,217147.0 +2019-06-16,67.9000015258789,67.9000015258789,67.30000305175781,67.5,53878.0 +2019-06-17,67.5,69.0,67.4000015258789,69.0,363468.0 +2019-06-18,69.5,70.0,69.19999694824219,69.30000305175781,306561.0 +2019-06-19,69.80000305175781,71.5,69.69999694824219,70.0,633012.0 +2019-06-20,70.30000305175781,70.80000305175781,69.69999694824219,70.0,936357.0 +2019-06-23,70.0,70.69999694824219,69.0,69.0,146308.0 +2019-06-24,69.0,69.30000305175781,67.69999694824219,68.80000305175781,203346.0 +2019-06-25,68.80000305175781,70.0,68.0999984741211,69.0999984741211,300982.0 +2019-06-26,69.80000305175781,69.80000305175781,69.19999694824219,69.4000015258789,334277.0 +2019-06-27,70.0,70.80000305175781,70.0,70.0999984741211,102499.0 +2019-06-30,70.19999694824219,70.80000305175781,69.5999984741211,70.0999984741211,40933.0 +2019-07-01,70.0999984741211,71.0,70.0999984741211,70.80000305175781,69231.0 +2019-07-02,70.80000305175781,71.19999694824219,70.69999694824219,71.19999694824219,64574.0 +2019-07-03,71.0999984741211,72.0,71.0,72.0,105112.0 +2019-07-04,71.4000015258789,72.19999694824219,71.4000015258789,71.9000015258789,112034.0 +2019-07-07,71.5999984741211,73.80000305175781,71.5999984741211,73.80000305175781,99646.0 +2019-07-08,73.69999694824219,75.4000015258789,73.5,75.4000015258789,142213.0 +2019-07-09,76.0,76.0999984741211,75.5,76.0999984741211,95197.0 +2019-07-10,76.0,76.30000305175781,75.5,76.0999984741211,135872.0 +2019-07-11,76.0999984741211,76.30000305175781,75.4000015258789,76.30000305175781,186816.0 +2019-07-14,75.5999984741211,77.80000305175781,75.5999984741211,76.69999694824219,81077.0 +2019-07-15,76.4000015258789,76.9000015258789,76.0,76.30000305175781,152711.0 +2019-07-16,76.0999984741211,77.80000305175781,76.0999984741211,77.4000015258789,162202.0 +2019-07-17,77.5,79.0,77.5,78.80000305175781,237994.0 +2019-07-18,78.9000015258789,79.9000015258789,78.30000305175781,79.9000015258789,169760.0 +2019-07-21,79.4000015258789,79.5999984741211,76.5999984741211,78.5,192858.0 +2019-07-22,79.5999984741211,79.5999984741211,78.5999984741211,78.69999694824219,120043.0 +2019-07-23,78.69999694824219,78.69999694824219,77.0,77.0,113802.0 +2019-07-24,77.0,78.0,75.0999984741211,75.0999984741211,130854.0 +2019-07-25,75.19999694824219,77.0,73.0999984741211,75.0,378171.0 +2019-07-28,75.5,75.5,74.0999984741211,74.4000015258789,47860.0 +2019-07-29,74.30000305175781,74.5999984741211,73.0,73.4000015258789,67968.0 +2019-07-30,73.5,73.5,72.0,72.19999694824219,114846.0 +2019-07-31,72.0,72.0,71.0,71.0,156647.0 +2019-08-01,71.0,71.5999984741211,70.69999694824219,71.30000305175781,143524.0 +2019-08-04,70.9000015258789,71.30000305175781,70.9000015258789,71.30000305175781,89706.0 +2019-08-05,71.0,71.19999694824219,69.9000015258789,69.9000015258789,322242.0 +2019-08-06,69.5,70.0,66.4000015258789,66.80000305175781,158676.0 +2019-08-07,66.80000305175781,70.0,62.0,62.0,496775.0 +2019-08-08,66.5,66.80000305175781,64.9000015258789,66.0,368545.0 +2019-08-11,66.0,66.0,66.0,66.0,0.0 +2019-08-12,66.0,66.0,66.0,66.0,0.0 +2019-08-13,66.0,66.0,66.0,66.0,0.0 +2019-08-14,66.0,66.0,66.0,66.0,0.0 +2019-08-15,66.0,66.0,66.0,66.0,0.0 +2019-08-18,66.80000305175781,68.19999694824219,66.19999694824219,67.30000305175781,129445.0 +2019-08-19,67.30000305175781,69.0,67.0,67.0,210425.0 +2019-08-20,67.30000305175781,68.30000305175781,67.30000305175781,68.0,294768.0 +2019-08-21,68.0999984741211,68.30000305175781,67.0999984741211,67.0999984741211,142346.0 +2019-08-22,67.0,68.0,66.69999694824219,67.4000015258789,669252.0 +2019-08-25,67.0,67.19999694824219,66.0999984741211,66.69999694824219,66132.0 +2019-08-26,67.0999984741211,67.5,66.30000305175781,66.5999984741211,196223.0 +2019-08-27,66.69999694824219,68.0,64.5999984741211,65.30000305175781,3266179.0 +2019-08-28,65.4000015258789,65.80000305175781,63.5,63.5,323610.0 +2019-08-29,63.29999923706055,64.5,62.599998474121094,62.599998474121094,232710.0 +2019-09-01,63.0,63.0,62.099998474121094,63.0,111872.0 +2019-09-02,62.900001525878906,64.0,62.0,63.5,228231.0 +2019-09-03,63.79999923706055,64.5,63.0,63.0,226209.0 +2019-09-04,63.0,64.0,63.0,63.5,85836.0 +2019-09-05,63.599998474121094,63.79999923706055,62.400001525878906,62.400001525878906,168473.0 +2019-09-08,62.900001525878906,62.900001525878906,62.20000076293945,62.29999923706055,67733.0 +2019-09-09,62.099998474121094,62.099998474121094,61.0,61.400001525878906,194814.0 +2019-09-10,61.099998474121094,61.29999923706055,60.5,61.29999923706055,175943.0 +2019-09-11,60.79999923706055,60.79999923706055,59.900001525878906,60.70000076293945,156790.0 +2019-09-12,60.5,61.400001525878906,60.5,60.5,247297.0 +2019-09-15,59.0,61.0,59.0,61.0,63545.0 +2019-09-16,61.29999923706055,62.70000076293945,61.0,62.5,215269.0 +2019-09-17,62.599998474121094,62.79999923706055,61.0,61.70000076293945,180973.0 +2019-09-18,61.70000076293945,62.0,61.099998474121094,61.29999923706055,67482.0 +2019-09-19,61.29999923706055,62.5,60.70000076293945,62.5,646823.0 +2019-09-22,62.099998474121094,64.19999694824219,62.099998474121094,63.79999923706055,73099.0 +2019-09-24,63.900001525878906,67.0,63.900001525878906,67.0,203188.0 +2019-09-25,67.19999694824219,70.0,66.69999694824219,68.9000015258789,463553.0 +2019-09-26,68.9000015258789,69.19999694824219,68.30000305175781,68.80000305175781,108535.0 +2019-09-29,68.69999694824219,69.69999694824219,68.5,69.69999694824219,37066.0 +2019-09-30,69.30000305175781,73.30000305175781,69.30000305175781,71.19999694824219,357200.0 +2019-10-01,72.5,72.69999694824219,70.0,70.0999984741211,191968.0 +2019-10-02,70.30000305175781,71.30000305175781,68.5,68.80000305175781,177233.0 +2019-10-03,68.0,68.30000305175781,66.4000015258789,66.5,172173.0 +2019-10-06,67.0,68.69999694824219,67.0,67.30000305175781,125872.0 +2019-10-07,67.0999984741211,67.19999694824219,66.19999694824219,66.19999694824219,193058.0 +2019-10-08,66.30000305175781,66.30000305175781,64.80000305175781,66.0,136468.0 +2019-10-09,66.30000305175781,66.9000015258789,65.80000305175781,66.30000305175781,120909.0 +2019-10-10,66.4000015258789,66.69999694824219,65.0,65.80000305175781,48974.0 +2019-10-13,65.80000305175781,65.80000305175781,63.20000076293945,63.20000076293945,92456.0 +2019-10-14,63.0,63.29999923706055,61.79999923706055,63.099998474121094,408909.0 +2019-10-15,62.5,62.900001525878906,62.099998474121094,62.900001525878906,112888.0 +2019-10-16,63.29999923706055,67.0,62.099998474121094,67.0,317586.0 +2019-10-17,67.0,67.0,65.30000305175781,67.0,201603.0 +2019-10-20,67.0,68.5999984741211,67.0,67.9000015258789,106955.0 +2019-10-21,67.9000015258789,69.0,67.19999694824219,69.0,136239.0 +2019-10-22,68.0999984741211,71.0,68.0,70.69999694824219,126701.0 +2019-10-23,70.69999694824219,71.5,70.0999984741211,71.5,104255.0 +2019-10-24,71.30000305175781,72.80000305175781,70.9000015258789,72.80000305175781,117640.0 +2019-10-27,71.69999694824219,72.5,71.69999694824219,72.0,61821.0 +2019-10-28,72.0,72.30000305175781,71.80000305175781,71.9000015258789,106651.0 +2019-10-29,71.0,71.0,67.5999984741211,68.19999694824219,472491.0 +2019-10-30,68.0,68.69999694824219,66.9000015258789,68.69999694824219,124863.0 +2019-10-31,67.5,68.5999984741211,67.5,68.5999984741211,74353.0 +2019-11-03,67.0999984741211,67.80000305175781,66.0999984741211,66.69999694824219,12688.0 +2019-11-04,67.5,68.0,66.9000015258789,68.0,83447.0 +2019-11-05,67.80000305175781,68.0,67.5,68.0,77286.0 +2019-11-06,67.80000305175781,68.0,67.0,67.0,168974.0 +2019-11-07,67.0999984741211,68.0,67.0,67.4000015258789,67285.0 +2019-11-10,67.0,67.9000015258789,67.0,67.0,35810.0 +2019-11-11,67.4000015258789,67.5,66.5,67.0999984741211,60766.0 +2019-11-12,66.69999694824219,67.80000305175781,66.69999694824219,67.4000015258789,68777.0 +2019-11-13,67.5999984741211,67.69999694824219,67.0999984741211,67.5,53118.0 +2019-11-14,67.19999694824219,67.9000015258789,67.19999694824219,67.5999984741211,54568.0 +2019-11-17,67.5,67.5,67.0,67.30000305175781,20818.0 +2019-11-18,67.5999984741211,68.0,67.5999984741211,68.0,77277.0 +2019-11-19,67.9000015258789,69.30000305175781,67.9000015258789,68.5,174769.0 +2019-11-20,69.0,71.80000305175781,68.9000015258789,71.80000305175781,139204.0 +2019-11-21,71.30000305175781,71.5999984741211,70.0999984741211,70.30000305175781,50475.0 +2019-11-24,70.0,70.5,67.0999984741211,67.0999984741211,100658.0 +2019-11-25,67.69999694824219,69.9000015258789,67.69999694824219,68.5,162275.0 +2019-11-26,68.5,68.5,67.19999694824219,67.69999694824219,208092.0 +2019-11-27,68.0,69.30000305175781,67.80000305175781,69.0999984741211,82815.0 +2019-11-28,68.0999984741211,69.19999694824219,67.19999694824219,68.0,111461.0 +2019-12-01,68.30000305175781,68.69999694824219,68.0999984741211,68.69999694824219,22960.0 +2019-12-02,68.5999984741211,68.9000015258789,68.0,68.5,104743.0 +2019-12-03,68.5,70.80000305175781,68.5,70.0,185256.0 +2019-12-04,70.0,70.0,69.0,69.9000015258789,62615.0 +2019-12-05,69.5,71.80000305175781,69.30000305175781,70.0,311818.0 +2019-12-08,70.0,72.5,70.0,70.0999984741211,251211.0 +2019-12-09,70.5,71.19999694824219,70.0,70.0,355043.0 +2019-12-10,70.4000015258789,70.5999984741211,69.5,69.5,266344.0 +2019-12-11,69.5999984741211,70.69999694824219,69.5,70.0,198440.0 +2019-12-12,70.19999694824219,70.19999694824219,69.5,69.69999694824219,103082.0 +2019-12-15,69.69999694824219,69.80000305175781,69.0999984741211,69.19999694824219,65216.0 +2019-12-16,69.19999694824219,71.0999984741211,69.0,69.5,199025.0 +2019-12-17,70.0,71.0,69.69999694824219,69.69999694824219,187199.0 +2019-12-18,69.9000015258789,71.4000015258789,69.9000015258789,71.0,224775.0 +2019-12-19,71.5,72.30000305175781,70.80000305175781,71.5,292903.0 +2019-12-22,71.5,72.0999984741211,71.0,71.4000015258789,59759.0 +2019-12-23,71.4000015258789,71.4000015258789,70.5,70.80000305175781,170097.0 +2019-12-24,70.80000305175781,71.19999694824219,70.69999694824219,70.9000015258789,94345.0 +2019-12-25,70.9000015258789,71.0,70.69999694824219,70.80000305175781,54466.0 +2019-12-26,70.9000015258789,70.9000015258789,70.0,70.30000305175781,67041.0 +2019-12-29,70.4000015258789,71.0999984741211,70.0999984741211,70.9000015258789,106108.0 +2019-12-30,71.0,71.0999984741211,70.19999694824219,70.19999694824219,74099.0 +2019-12-31,70.30000305175781,70.30000305175781,69.5,70.0999984741211,160253.0 +2020-01-01,69.80000305175781,70.0,69.5,69.9000015258789,118669.0 +2020-01-02,69.80000305175781,70.0999984741211,69.0999984741211,69.9000015258789,139114.0 +2020-01-05,69.4000015258789,69.4000015258789,67.5,68.30000305175781,117479.0 +2020-01-06,67.5,68.0,67.0,67.9000015258789,123191.0 +2020-01-07,68.0,68.5999984741211,66.80000305175781,66.9000015258789,150495.0 +2020-01-08,66.0999984741211,66.69999694824219,64.0999984741211,64.0999984741211,366698.0 +2020-01-09,66.5,68.80000305175781,65.19999694824219,67.5999984741211,625163.0 +2020-01-12,68.0999984741211,68.80000305175781,68.0999984741211,68.19999694824219,123059.0 +2020-01-13,68.5,69.5999984741211,68.30000305175781,69.5999984741211,181913.0 +2020-01-14,69.9000015258789,70.30000305175781,69.4000015258789,70.0,120481.0 +2020-01-15,70.0999984741211,70.4000015258789,69.5,69.5,115985.0 +2020-01-16,69.5,69.5999984741211,68.30000305175781,69.0,132351.0 +2020-01-19,68.9000015258789,69.0999984741211,68.0999984741211,68.30000305175781,80536.0 +2020-01-20,68.19999694824219,68.69999694824219,68.0,68.0999984741211,70122.0 +2020-01-21,68.0,68.19999694824219,67.80000305175781,68.0,42437.0 +2020-01-22,68.0,68.69999694824219,67.9000015258789,68.4000015258789,85233.0 +2020-01-23,68.80000305175781,69.5,68.19999694824219,69.0,132028.0 +2020-01-26,69.0,69.5,68.4000015258789,69.0,119249.0 +2020-01-27,69.30000305175781,69.30000305175781,67.5,67.5,118787.0 +2020-01-28,67.5,68.30000305175781,67.5,67.5,64852.0 +2020-01-29,67.5999984741211,69.0,67.4000015258789,67.80000305175781,124168.0 +2020-01-30,67.5999984741211,67.5999984741211,67.30000305175781,67.4000015258789,368876.0 +2020-02-02,67.0,67.5999984741211,66.5,66.9000015258789,159439.0 +2020-02-03,67.5999984741211,67.5999984741211,65.80000305175781,65.80000305175781,278696.0 +2020-02-04,66.0999984741211,66.5999984741211,65.4000015258789,65.5999984741211,279858.0 +2020-02-05,65.80000305175781,66.4000015258789,64.9000015258789,65.0,242118.0 +2020-02-06,66.4000015258789,68.19999694824219,65.4000015258789,65.4000015258789,547002.0 +2020-02-09,65.30000305175781,65.9000015258789,64.69999694824219,65.0,106957.0 +2020-02-10,65.0,65.69999694824219,64.5,65.0,383531.0 +2020-02-11,65.0,65.19999694824219,63.900001525878906,63.900001525878906,441693.0 +2020-02-12,64.5,65.0,63.70000076293945,63.900001525878906,406878.0 +2020-02-13,64.0999984741211,64.5,63.900001525878906,64.19999694824219,204358.0 +2020-02-16,64.19999694824219,64.19999694824219,64.19999694824219,64.19999694824219,0.0 +2020-02-17,64.0,64.19999694824219,63.5,63.79999923706055,149932.0 +2020-02-18,63.79999923706055,64.0,63.599998474121094,63.70000076293945,133379.0 +2020-02-19,63.79999923706055,64.0999984741211,63.599998474121094,64.0,202791.0 +2020-02-20,64.19999694824219,64.30000305175781,62.099998474121094,62.400001525878906,261807.0 +2020-02-23,62.5,63.20000076293945,62.20000076293945,62.5,167800.0 +2020-02-24,62.79999923706055,62.79999923706055,61.5,61.5,215703.0 +2020-02-25,61.5,62.599998474121094,60.099998474121094,62.0,161812.0 +2020-02-26,61.900001525878906,62.400001525878906,61.20000076293945,61.5,230347.0 +2020-02-27,61.5,61.5,61.5,61.5,0.0 +2020-03-01,60.400001525878906,60.400001525878906,58.79999923706055,58.900001525878906,219945.0 +2020-03-02,59.79999923706055,60.79999923706055,57.0,57.20000076293945,231949.0 +2020-03-03,58.599998474121094,59.29999923706055,58.29999923706055,58.5,378708.0 +2020-03-04,58.79999923706055,60.79999923706055,58.599998474121094,58.900001525878906,633665.0 +2020-03-05,59.5,59.5,58.400001525878906,58.79999923706055,293150.0 +2020-03-08,53.0,55.0,53.0,53.0,658244.0 +2020-03-09,47.70000076293945,50.099998474121094,47.70000076293945,49.0,489316.0 +2020-03-10,52.79999923706055,53.400001525878906,50.20000076293945,53.099998474121094,459961.0 +2020-03-11,54.099998474121094,54.20000076293945,50.79999923706055,51.20000076293945,305977.0 +2020-03-12,49.20000076293945,50.400001525878906,48.0,49.45000076293945,334162.0 +2020-03-15,51.0,51.0,48.20000076293945,48.25,279435.0 +2020-03-16,48.099998474121094,48.099998474121094,43.75,43.79999923706055,486148.0 +2020-03-17,44.54999923706055,45.5,44.0,44.5,462656.0 +2020-03-18,44.0,46.0,43.900001525878906,44.099998474121094,627707.0 +2020-03-19,43.75,45.0,43.400001525878906,44.20000076293945,1114149.0 +2020-03-22,43.900001525878906,44.29999923706055,43.150001525878906,43.54999923706055,418757.0 +2020-03-23,43.599998474121094,43.95000076293945,41.0,41.04999923706055,568964.0 +2020-03-24,42.0,43.0,41.900001525878906,42.150001525878906,680356.0 +2020-03-25,43.0,44.599998474121094,42.54999923706055,42.650001525878906,939001.0 +2020-03-26,43.349998474121094,45.599998474121094,42.95000076293945,45.0,548031.0 +2020-03-29,44.75,46.95000076293945,44.25,46.400001525878906,564554.0 +2020-03-30,47.099998474121094,47.70000076293945,46.5,47.650001525878906,486836.0 +2020-03-31,47.900001525878906,49.45000076293945,47.900001525878906,49.0,336571.0 +2020-04-01,49.0,50.900001525878906,49.0,50.0,295228.0 +2020-04-02,50.29999923706055,51.400001525878906,50.29999923706055,51.29999923706055,485397.0 +2020-04-05,52.5,52.5,51.5,51.79999923706055,368915.0 +2020-04-06,52.29999923706055,52.400001525878906,51.79999923706055,51.900001525878906,327182.0 +2020-04-07,52.0,52.70000076293945,51.900001525878906,52.099998474121094,437983.0 +2020-04-08,52.0,52.0,51.29999923706055,51.5,298058.0 +2020-04-09,51.599998474121094,53.5,51.599998474121094,51.900001525878906,917678.0 +2020-04-12,52.400001525878906,52.900001525878906,51.79999923706055,52.20000076293945,390921.0 +2020-04-13,52.70000076293945,52.70000076293945,52.0,52.20000076293945,302933.0 +2020-04-14,52.5,52.599998474121094,52.0,52.099998474121094,399133.0 +2020-04-15,52.099998474121094,52.099998474121094,51.5,51.5,300405.0 +2020-04-16,51.5,51.5,49.95000076293945,50.29999923706055,449399.0 +2020-04-19,51.0,51.099998474121094,50.099998474121094,50.900001525878906,214301.0 +2020-04-20,50.70000076293945,51.0,50.099998474121094,50.099998474121094,330456.0 +2020-04-21,49.900001525878906,49.95000076293945,49.400001525878906,49.70000076293945,470175.0 +2020-04-22,47.20000076293945,47.900001525878906,47.099998474121094,47.349998474121094,402302.0 +2020-04-23,47.54999923706055,48.29999923706055,47.5,47.599998474121094,270805.0 +2020-04-26,48.5,49.5,48.25,49.20000076293945,327579.0 +2020-04-27,49.900001525878906,50.099998474121094,49.150001525878906,49.29999923706055,495066.0 +2020-04-28,49.20000076293945,49.95000076293945,49.0,49.95000076293945,255812.0 +2020-04-29,50.29999923706055,51.79999923706055,50.29999923706055,51.599998474121094,340782.0 +2020-04-30,52.20000076293945,52.79999923706055,51.900001525878906,52.70000076293945,371725.0 +2020-05-03,48.5,48.5,47.45000076293945,47.45000076293945,358685.0 +2020-05-04,44.75,46.5,44.75,45.29999923706055,487706.0 +2020-05-05,46.04999923706055,47.20000076293945,46.04999923706055,46.79999923706055,265297.0 +2020-05-06,47.20000076293945,47.54999923706055,45.75,45.79999923706055,352397.0 +2020-05-07,45.900001525878906,45.900001525878906,44.400001525878906,44.5,628813.0 +2020-05-10,45.04999923706055,45.150001525878906,44.0,44.099998474121094,358591.0 +2020-05-11,42.0,43.29999923706055,41.0,42.650001525878906,484266.0 +2020-05-12,42.54999923706055,44.25,42.54999923706055,43.900001525878906,245426.0 +2020-05-13,44.5,45.29999923706055,44.5,44.5,274084.0 +2020-05-14,44.900001525878906,44.900001525878906,43.70000076293945,44.25,234524.0 +2020-05-17,45.0,45.25,42.95000076293945,43.0,739455.0 +2020-05-18,43.5,44.150001525878906,43.099998474121094,44.0,373180.0 +2020-05-19,44.29999923706055,45.150001525878906,44.29999923706055,44.75,405957.0 +2020-05-20,45.599998474121094,45.599998474121094,44.95000076293945,45.150001525878906,211078.0 +2020-05-21,45.20000076293945,46.0,45.0,46.0,398502.0 +2020-05-31,48.70000076293945,48.70000076293945,47.29999923706055,47.900001525878906,358951.0 +2020-06-01,48.0,48.0,47.5,47.79999923706055,504533.0 +2020-06-02,48.0,48.099998474121094,47.25,47.79999923706055,609980.0 +2020-06-03,47.79999923706055,47.79999923706055,47.349998474121094,47.349998474121094,230045.0 +2020-06-04,47.20000076293945,47.54999923706055,46.5,47.099998474121094,216078.0 +2020-06-07,47.5,48.0,47.5,47.95000076293945,263619.0 +2020-06-08,48.0,49.650001525878906,48.0,49.400001525878906,467400.0 +2020-06-09,49.5,49.95000076293945,49.150001525878906,49.75,352080.0 +2020-06-10,49.599998474121094,49.95000076293945,49.29999923706055,49.75,461154.0 +2020-06-11,50.5,51.79999923706055,50.5,51.79999923706055,1014685.0 +2020-06-14,51.900001525878906,52.599998474121094,51.599998474121094,52.5,841306.0 +2020-06-15,52.400001525878906,52.400001525878906,51.79999923706055,52.0,889940.0 +2020-06-16,50.20000076293945,51.70000076293945,50.0,51.400001525878906,769786.0 +2020-06-17,51.400001525878906,51.900001525878906,50.70000076293945,50.79999923706055,459806.0 +2020-06-18,50.79999923706055,51.20000076293945,50.099998474121094,50.099998474121094,585893.0 +2020-06-21,50.5,52.0,50.5,51.29999923706055,494328.0 +2020-06-22,51.20000076293945,51.900001525878906,51.0,51.29999923706055,438799.0 +2020-06-23,51.29999923706055,51.599998474121094,51.0,51.29999923706055,165261.0 +2020-06-24,51.70000076293945,51.70000076293945,51.0,51.0,205728.0 +2020-06-25,50.79999923706055,51.70000076293945,50.599998474121094,51.20000076293945,435123.0 +2020-06-28,51.599998474121094,52.29999923706055,51.400001525878906,52.20000076293945,444927.0 +2020-06-29,52.400001525878906,56.29999923706055,52.400001525878906,54.5,2731764.0 +2020-06-30,54.79999923706055,56.099998474121094,52.79999923706055,53.0,1383221.0 +2020-07-01,53.0,53.79999923706055,52.79999923706055,53.29999923706055,331367.0 +2020-07-02,53.5,54.29999923706055,53.400001525878906,53.400001525878906,271207.0 +2020-07-05,53.599998474121094,55.599998474121094,53.599998474121094,54.900001525878906,698806.0 +2020-07-06,55.099998474121094,56.400001525878906,54.70000076293945,55.099998474121094,967024.0 +2020-07-07,55.099998474121094,55.20000076293945,54.599998474121094,54.70000076293945,307393.0 +2020-07-08,54.70000076293945,54.70000076293945,53.5,53.900001525878906,389369.0 +2020-07-09,54.29999923706055,55.29999923706055,54.29999923706055,54.400001525878906,412254.0 +2020-07-12,54.900001525878906,54.900001525878906,54.099998474121094,54.20000076293945,164465.0 +2020-07-13,54.29999923706055,54.29999923706055,53.70000076293945,53.70000076293945,268973.0 +2020-07-14,53.5,53.70000076293945,53.20000076293945,53.599998474121094,156082.0 +2020-07-15,53.70000076293945,54.900001525878906,53.599998474121094,54.79999923706055,356972.0 +2020-07-16,55.20000076293945,56.099998474121094,55.20000076293945,55.400001525878906,1087733.0 +2020-07-19,55.599998474121094,55.79999923706055,54.70000076293945,55.099998474121094,330510.0 +2020-07-20,54.79999923706055,55.0,53.29999923706055,53.900001525878906,374989.0 +2020-07-21,53.5,54.29999923706055,53.5,54.099998474121094,414458.0 +2020-07-22,54.29999923706055,54.29999923706055,53.70000076293945,53.79999923706055,157137.0 +2020-07-23,53.79999923706055,54.400001525878906,53.79999923706055,54.400001525878906,149810.0 +2020-07-26,54.400001525878906,56.29999923706055,54.400001525878906,56.29999923706055,884736.0 +2020-07-27,56.599998474121094,57.29999923706055,56.20000076293945,56.400001525878906,578126.0 +2020-07-28,56.400001525878906,57.0,55.900001525878906,56.0,471824.0 +2020-08-05,56.099998474121094,57.0,56.099998474121094,56.70000076293945,575216.0 +2020-08-06,56.900001525878906,57.79999923706055,56.900001525878906,57.599998474121094,474822.0 +2020-08-09,57.599998474121094,58.20000076293945,57.400001525878906,57.900001525878906,300556.0 +2020-08-10,58.20000076293945,58.29999923706055,57.599998474121094,57.79999923706055,262418.0 +2020-08-11,57.29999923706055,57.5,56.0,56.5,699170.0 +2020-08-12,56.599998474121094,56.900001525878906,56.099998474121094,56.599998474121094,310334.0 +2020-08-13,56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0.0 +2020-08-16,56.400001525878906,56.5,55.5,55.599998474121094,681581.0 +2020-08-17,55.29999923706055,55.5,54.0,54.599998474121094,863939.0 +2020-08-18,54.599998474121094,55.099998474121094,54.400001525878906,54.599998474121094,506400.0 +2020-08-19,54.70000076293945,55.70000076293945,54.70000076293945,55.70000076293945,448013.0 +2020-08-20,55.70000076293945,56.0,55.400001525878906,55.70000076293945,229882.0 +2020-08-23,55.70000076293945,55.900001525878906,55.400001525878906,55.400001525878906,429725.0 +2020-08-24,55.5,56.29999923706055,55.400001525878906,56.099998474121094,538266.0 +2020-08-25,56.099998474121094,56.5,55.400001525878906,55.400001525878906,723006.0 +2020-08-26,55.400001525878906,55.70000076293945,54.0,54.0,672420.0 +2020-08-27,54.400001525878906,55.099998474121094,54.0,54.79999923706055,523231.0 +2020-08-30,55.0,55.79999923706055,54.900001525878906,55.599998474121094,338837.0 +2020-08-31,55.599998474121094,57.79999923706055,55.599998474121094,56.29999923706055,2249167.0 +2020-09-01,56.900001525878906,57.0,55.70000076293945,55.900001525878906,1051823.0 +2020-09-02,56.0,56.29999923706055,55.20000076293945,56.0,678575.0 +2020-09-03,56.099998474121094,56.900001525878906,55.900001525878906,56.900001525878906,845448.0 +2020-09-06,56.900001525878906,57.20000076293945,56.5,57.0,848020.0 +2020-09-07,57.20000076293945,57.20000076293945,56.599998474121094,56.900001525878906,391900.0 +2020-09-08,57.0,57.29999923706055,56.5,56.599998474121094,1169314.0 +2020-09-09,56.0,56.29999923706055,55.79999923706055,56.099998474121094,622998.0 +2020-09-10,56.900001525878906,56.900001525878906,56.099998474121094,56.20000076293945,586687.0 +2020-09-13,56.5,56.5,56.0,56.400001525878906,342982.0 +2020-09-14,56.400001525878906,56.599998474121094,55.79999923706055,56.29999923706055,539395.0 +2020-09-15,56.5,56.599998474121094,56.29999923706055,56.29999923706055,490215.0 +2020-09-16,56.29999923706055,57.0,56.29999923706055,56.5,699926.0 +2020-09-17,56.599998474121094,56.900001525878906,56.400001525878906,56.900001525878906,605503.0 +2020-09-20,57.0,57.20000076293945,56.79999923706055,57.099998474121094,591542.0 +2020-09-21,57.29999923706055,58.20000076293945,57.0,57.0,2236029.0 +2020-09-22,56.79999923706055,57.5,56.599998474121094,56.79999923706055,702542.0 +2020-09-24,56.900001525878906,57.20000076293945,56.70000076293945,57.20000076293945,444176.0 +2020-09-27,57.5,58.20000076293945,57.29999923706055,58.099998474121094,1227295.0 +2020-09-28,58.5,59.5,58.400001525878906,58.5,1480281.0 +2020-09-29,58.70000076293945,58.900001525878906,57.70000076293945,57.900001525878906,877188.0 +2020-09-30,57.79999923706055,58.099998474121094,57.5,58.099998474121094,499052.0 +2020-10-01,58.0,58.20000076293945,57.5,57.79999923706055,456683.0 +2020-10-04,57.900001525878906,58.20000076293945,57.0,57.0,547645.0 +2020-10-05,56.900001525878906,57.5,56.5,57.400001525878906,404880.0 +2020-10-06,57.5,58.20000076293945,57.400001525878906,58.20000076293945,587790.0 +2020-10-07,58.099998474121094,59.099998474121094,57.79999923706055,58.400001525878906,785003.0 +2020-10-08,58.400001525878906,58.70000076293945,58.29999923706055,58.70000076293945,434969.0 +2020-10-11,58.79999923706055,59.20000076293945,58.599998474121094,59.0,474489.0 +2020-10-12,59.0,59.0,58.5,58.900001525878906,372179.0 +2020-10-13,58.900001525878906,59.79999923706055,58.79999923706055,59.70000076293945,706219.0 +2020-10-14,59.79999923706055,60.900001525878906,59.0,60.29999923706055,1005243.0 +2020-10-15,60.70000076293945,61.20000076293945,59.79999923706055,60.099998474121094,873491.0 +2020-10-18,60.29999923706055,60.79999923706055,59.70000076293945,59.900001525878906,676055.0 +2020-10-19,59.79999923706055,60.099998474121094,59.5,59.79999923706055,543198.0 +2020-10-20,59.5,59.599998474121094,58.79999923706055,59.5,659868.0 +2020-10-21,59.29999923706055,59.900001525878906,59.099998474121094,59.099998474121094,283293.0 +2020-10-22,59.0,59.0,58.400001525878906,58.900001525878906,465240.0 +2020-10-25,58.599998474121094,58.79999923706055,56.29999923706055,56.29999923706055,384798.0 +2020-10-26,56.0,57.099998474121094,55.5,56.70000076293945,658145.0 +2020-10-27,56.900001525878906,56.900001525878906,56.0,56.79999923706055,407855.0 +2020-10-28,56.79999923706055,56.79999923706055,55.599998474121094,55.599998474121094,516646.0 +2020-10-29,55.5,55.5,54.0,54.20000076293945,726709.0 +2020-11-01,54.20000076293945,54.900001525878906,53.400001525878906,54.70000076293945,373114.0 +2020-11-02,54.79999923706055,56.0,54.70000076293945,55.599998474121094,433223.0 +2020-11-03,56.0,56.29999923706055,55.29999923706055,55.599998474121094,384855.0 +2020-11-04,56.0,56.20000076293945,55.79999923706055,56.099998474121094,340183.0 +2020-11-05,55.900001525878906,55.900001525878906,55.099998474121094,55.70000076293945,381680.0 +2020-11-08,55.5,56.20000076293945,55.400001525878906,55.70000076293945,580146.0 +2020-11-09,55.900001525878906,56.79999923706055,55.79999923706055,56.599998474121094,612623.0 +2020-11-10,57.099998474121094,58.29999923706055,57.0,57.5,966795.0 +2020-11-11,57.599998474121094,58.0,57.20000076293945,58.0,488459.0 +2020-11-12,58.0,58.0,57.5,57.79999923706055,170718.0 +2020-11-15,58.0,58.20000076293945,57.70000076293945,57.79999923706055,241026.0 +2020-11-16,58.0,58.0,57.5,57.70000076293945,278814.0 +2020-11-17,58.0,58.5,57.70000076293945,58.29999923706055,356184.0 +2020-11-18,58.29999923706055,58.70000076293945,57.900001525878906,58.20000076293945,461360.0 +2020-11-19,58.20000076293945,58.400001525878906,57.79999923706055,57.900001525878906,335110.0 +2020-11-22,58.099998474121094,58.20000076293945,57.20000076293945,57.5,380765.0 +2020-11-23,57.5,57.900001525878906,57.20000076293945,57.900001525878906,233152.0 +2020-11-24,58.0,58.0,57.599998474121094,57.70000076293945,192809.0 +2020-11-25,57.900001525878906,57.900001525878906,57.099998474121094,57.20000076293945,392202.0 +2020-11-26,57.20000076293945,57.79999923706055,57.0,57.599998474121094,381989.0 +2020-11-29,57.79999923706055,58.099998474121094,57.599998474121094,57.599998474121094,298107.0 +2020-11-30,57.599998474121094,58.099998474121094,57.20000076293945,58.099998474121094,332052.0 +2020-12-01,58.099998474121094,58.099998474121094,57.599998474121094,57.79999923706055,270635.0 +2020-12-02,57.79999923706055,57.900001525878906,57.5,57.79999923706055,211472.0 +2020-12-03,57.79999923706055,58.29999923706055,57.599998474121094,58.099998474121094,466195.0 +2020-12-06,58.20000076293945,58.79999923706055,57.79999923706055,57.79999923706055,518456.0 +2020-12-07,57.70000076293945,58.0,57.5,57.900001525878906,304672.0 +2020-12-08,57.79999923706055,57.900001525878906,57.5,57.900001525878906,211057.0 +2020-12-09,57.79999923706055,58.099998474121094,57.79999923706055,58.0,208740.0 +2020-12-10,58.0,58.29999923706055,57.900001525878906,58.29999923706055,202181.0 +2020-12-13,58.400001525878906,58.79999923706055,58.20000076293945,58.5,335096.0 +2020-12-14,58.599998474121094,58.599998474121094,58.099998474121094,58.400001525878906,235255.0 +2020-12-15,58.400001525878906,58.599998474121094,58.099998474121094,58.5,211061.0 +2020-12-16,58.599998474121094,60.0,58.5,59.20000076293945,1113245.0 +2020-12-17,59.29999923706055,59.900001525878906,59.29999923706055,59.599998474121094,548698.0 +2020-12-20,60.0,60.0,59.20000076293945,59.20000076293945,516022.0 +2020-12-21,58.0,58.70000076293945,57.400001525878906,58.0,913722.0 +2020-12-22,58.0,58.599998474121094,57.70000076293945,58.400001525878906,428235.0 +2020-12-23,58.5,59.0,58.20000076293945,58.79999923706055,295691.0 +2020-12-24,58.79999923706055,59.0,58.400001525878906,58.900001525878906,200962.0 +2020-12-27,58.900001525878906,59.0,58.70000076293945,58.900001525878906,308046.0 +2020-12-28,58.900001525878906,59.70000076293945,58.900001525878906,59.5,508584.0 +2020-12-29,59.5,61.0,59.5,61.0,1397943.0 +2020-12-30,61.400001525878906,62.20000076293945,61.400001525878906,61.79999923706055,1133868.0 +2020-12-31,61.79999923706055,62.099998474121094,61.400001525878906,61.5,540559.0 +2021-01-03,61.5,61.5,60.0,60.5,521439.0 +2021-01-04,60.400001525878906,61.099998474121094,60.29999923706055,61.0,375472.0 +2021-01-05,61.29999923706055,61.5,60.5,61.0,402559.0 +2021-01-06,61.0,61.70000076293945,60.79999923706055,61.599998474121094,370104.0 +2021-01-07,61.29999923706055,62.29999923706055,61.29999923706055,62.20000076293945,591666.0 +2021-01-10,62.29999923706055,63.0,62.29999923706055,62.70000076293945,397154.0 +2021-01-11,62.900001525878906,64.4000015258789,62.79999923706055,64.30000305175781,729546.0 +2021-01-12,64.30000305175781,64.9000015258789,63.900001525878906,64.0,519124.0 +2021-01-13,63.599998474121094,64.5,63.599998474121094,64.4000015258789,312706.0 +2021-01-14,64.30000305175781,64.80000305175781,63.70000076293945,64.5999984741211,372056.0 +2021-01-17,64.4000015258789,66.69999694824219,64.0999984741211,66.19999694824219,962662.0 +2021-01-18,66.0999984741211,67.0,65.5,66.0,549203.0 +2021-01-19,66.0,66.19999694824219,65.4000015258789,65.4000015258789,331661.0 +2021-01-20,65.69999694824219,66.0,65.30000305175781,65.30000305175781,198993.0 +2021-01-21,65.4000015258789,65.5,64.80000305175781,64.80000305175781,210419.0 +2021-01-24,64.5999984741211,64.5999984741211,64.19999694824219,64.5999984741211,294635.0 +2021-01-25,64.19999694824219,65.80000305175781,64.19999694824219,65.19999694824219,517637.0 +2021-01-26,65.4000015258789,65.4000015258789,64.5999984741211,64.80000305175781,311166.0 +2021-01-27,65.0,66.30000305175781,64.69999694824219,65.69999694824219,518057.0 +2021-01-28,65.4000015258789,66.0,64.80000305175781,66.0,304655.0 +2021-01-31,65.80000305175781,65.9000015258789,64.69999694824219,65.0999984741211,374896.0 +2021-02-01,65.0999984741211,66.19999694824219,65.0,65.5,394320.0 +2021-02-02,65.5,66.0,64.5999984741211,64.80000305175781,330894.0 +2021-02-03,64.69999694824219,65.0,62.29999923706055,64.30000305175781,593470.0 +2021-02-04,64.69999694824219,64.9000015258789,63.900001525878906,64.5,816708.0 +2021-02-07,64.4000015258789,64.80000305175781,64.0,64.4000015258789,409697.0 +2021-02-08,64.30000305175781,66.0999984741211,64.30000305175781,65.19999694824219,434297.0 +2021-02-09,65.4000015258789,66.0999984741211,65.30000305175781,65.69999694824219,455513.0 +2021-02-10,65.69999694824219,66.0,65.30000305175781,65.69999694824219,125643.0 +2021-02-11,65.5999984741211,65.5999984741211,65.19999694824219,65.30000305175781,168443.0 +2021-02-14,65.0999984741211,65.69999694824219,64.80000305175781,65.0999984741211,398581.0 +2021-02-15,65.0,65.19999694824219,64.80000305175781,64.9000015258789,241363.0 +2021-02-16,64.9000015258789,65.0,64.5,64.9000015258789,180930.0 +2021-02-17,65.0,65.19999694824219,64.80000305175781,64.9000015258789,119079.0 +2021-02-18,64.9000015258789,65.0999984741211,64.5999984741211,64.69999694824219,213578.0 +2021-02-21,64.0,64.80000305175781,64.0,64.69999694824219,359852.0 +2021-02-22,64.5,64.69999694824219,64.19999694824219,64.19999694824219,351279.0 +2021-02-23,64.0999984741211,64.30000305175781,63.70000076293945,63.79999923706055,440486.0 +2021-02-24,63.79999923706055,64.0,63.599998474121094,63.599998474121094,305980.0 +2021-02-25,63.70000076293945,64.19999694824219,63.20000076293945,63.400001525878906,254326.0 +2021-02-28,63.400001525878906,63.400001525878906,62.5,63.0,252458.0 +2021-03-01,63.20000076293945,64.5,63.20000076293945,63.5,320677.0 +2021-03-02,64.4000015258789,64.80000305175781,63.900001525878906,64.5999984741211,260056.0 +2021-03-03,64.80000305175781,65.0,64.5,65.0,182985.0 +2021-03-04,65.0,65.19999694824219,64.30000305175781,64.30000305175781,349502.0 +2021-03-07,65.0,65.19999694824219,64.5,64.9000015258789,258131.0 +2021-03-08,65.0,65.0999984741211,64.5,64.69999694824219,176937.0 +2021-03-09,65.0,65.0,64.4000015258789,64.69999694824219,250803.0 +2021-03-10,64.69999694824219,64.69999694824219,63.900001525878906,64.19999694824219,292801.0 +2021-03-11,64.19999694824219,64.5,64.0,64.5,143888.0 +2021-03-14,64.5999984741211,64.69999694824219,64.5,64.69999694824219,143987.0 +2021-03-15,65.0,66.0,65.0,65.4000015258789,664509.0 +2021-03-16,65.4000015258789,65.5999984741211,64.9000015258789,65.0999984741211,445406.0 +2021-03-17,65.19999694824219,65.30000305175781,64.80000305175781,65.0,162890.0 +2021-03-18,65.0,65.0,64.5999984741211,64.5999984741211,332125.0 +2021-03-21,64.19999694824219,64.80000305175781,64.19999694824219,64.80000305175781,221623.0 +2021-03-22,64.80000305175781,65.30000305175781,64.5999984741211,65.30000305175781,164219.0 +2021-03-23,65.30000305175781,65.30000305175781,64.5999984741211,64.80000305175781,268402.0 +2021-03-24,64.9000015258789,64.9000015258789,64.69999694824219,64.80000305175781,166940.0 +2021-03-25,64.9000015258789,65.0999984741211,64.69999694824219,64.69999694824219,112365.0 +2021-03-28,65.0,65.4000015258789,65.0,65.30000305175781,151639.0 +2021-03-29,65.4000015258789,65.80000305175781,65.30000305175781,65.80000305175781,286474.0 +2021-03-30,65.80000305175781,65.9000015258789,65.5999984741211,65.9000015258789,223111.0 +2021-03-31,65.9000015258789,66.5,65.80000305175781,66.4000015258789,375541.0 +2021-04-01,66.5,67.19999694824219,66.4000015258789,66.5,1149087.0 +2021-04-04,67.0,67.0,66.4000015258789,66.4000015258789,870939.0 +2021-04-05,66.5999984741211,66.69999694824219,66.30000305175781,66.4000015258789,870176.0 +2021-04-06,66.5,66.9000015258789,66.30000305175781,66.80000305175781,808417.0 +2021-04-07,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0.0 +2021-04-08,64.30000305175781,64.69999694824219,64.30000305175781,64.5999984741211,631295.0 +2021-04-11,64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0.0 +2021-04-12,64.4000015258789,64.69999694824219,64.30000305175781,64.30000305175781,285030.0 +2021-04-13,64.4000015258789,64.5,63.29999923706055,63.29999923706055,331105.0 +2021-04-14,63.400001525878906,63.5,63.20000076293945,63.5,190523.0 +2021-04-15,63.599998474121094,63.79999923706055,63.29999923706055,63.79999923706055,172488.0 +2021-04-18,63.900001525878906,64.19999694824219,63.70000076293945,64.0,208798.0 +2021-04-19,64.0,64.5,63.70000076293945,64.30000305175781,389276.0 +2021-04-20,64.4000015258789,64.4000015258789,64.0,64.0,199014.0 +2021-04-21,64.0,64.19999694824219,63.79999923706055,64.19999694824219,247208.0 +2021-04-22,64.19999694824219,64.30000305175781,64.0,64.0,488592.0 +2021-04-25,64.0,64.4000015258789,63.900001525878906,64.19999694824219,279008.0 +2021-04-26,64.19999694824219,64.4000015258789,64.0999984741211,64.4000015258789,204462.0 +2021-04-27,64.4000015258789,64.69999694824219,64.0999984741211,64.5,239511.0 +2021-04-28,64.69999694824219,64.80000305175781,64.5,64.5999984741211,267596.0 +2021-04-29,64.5999984741211,64.80000305175781,64.4000015258789,64.69999694824219,245408.0 +2021-05-02,64.80000305175781,64.9000015258789,64.4000015258789,64.80000305175781,140797.0 +2021-05-03,64.80000305175781,65.0999984741211,64.5999984741211,64.9000015258789,211147.0 +2021-05-04,64.69999694824219,65.0,64.69999694824219,64.80000305175781,179097.0 +2021-05-05,64.80000305175781,64.9000015258789,64.69999694824219,64.9000015258789,131017.0 +2021-05-06,64.9000015258789,64.9000015258789,64.0999984741211,64.0999984741211,242384.0 +2021-05-09,64.0999984741211,64.69999694824219,64.0,64.5999984741211,154738.0 +2021-05-10,64.69999694824219,65.0999984741211,64.30000305175781,64.80000305175781,327022.0 +2021-05-17,64.80000305175781,65.0,64.5999984741211,64.5999984741211,163596.0 +2021-05-18,64.80000305175781,65.0,64.5999984741211,65.0,270994.0 +2021-05-19,65.0,65.0999984741211,64.30000305175781,64.5999984741211,281643.0 +2021-05-20,64.80000305175781,65.0999984741211,64.5999984741211,64.69999694824219,173519.0 +2021-05-23,64.9000015258789,65.0,64.69999694824219,64.9000015258789,148279.0 +2021-05-24,64.80000305175781,65.69999694824219,64.80000305175781,65.0,395678.0 +2021-05-25,65.0,65.9000015258789,65.0,65.9000015258789,334255.0 +2021-05-26,65.5999984741211,66.0,65.5999984741211,66.0,165841.0 +2021-05-27,66.0,66.0,65.80000305175781,66.0,311938.0 +2021-05-30,65.9000015258789,66.0999984741211,65.80000305175781,66.0999984741211,173917.0 +2021-05-31,66.0999984741211,66.0999984741211,65.5999984741211,65.69999694824219,260229.0 +2021-06-01,66.0,66.0,65.5,65.69999694824219,379752.0 +2021-06-02,65.80000305175781,65.9000015258789,65.4000015258789,65.9000015258789,258523.0 +2021-06-03,66.5,67.0,66.4000015258789,67.0,836058.0 +2021-06-06,67.0,67.0999984741211,66.5999984741211,66.69999694824219,875023.0 +2021-06-07,64.80000305175781,65.19999694824219,64.80000305175781,65.19999694824219,434208.0 +2021-06-08,65.19999694824219,65.30000305175781,64.5999984741211,65.0,381447.0 +2021-06-09,65.0,65.30000305175781,64.80000305175781,65.30000305175781,304039.0 +2021-06-10,65.30000305175781,65.5,65.0,65.0999984741211,227678.0 +2021-06-13,64.9000015258789,65.5,64.9000015258789,65.4000015258789,184206.0 +2021-06-14,65.5,65.5,64.9000015258789,65.0,295313.0 +2021-06-15,65.0,65.19999694824219,64.5999984741211,65.0,220971.0 +2021-06-16,64.80000305175781,65.0,64.69999694824219,64.9000015258789,175610.0 +2021-06-17,64.9000015258789,64.9000015258789,64.5999984741211,64.5999984741211,585239.0 +2021-06-20,64.5999984741211,64.80000305175781,64.30000305175781,64.4000015258789,189422.0 +2021-06-21,64.30000305175781,64.30000305175781,63.79999923706055,64.0,446558.0 +2021-06-22,64.0,64.0999984741211,63.79999923706055,63.79999923706055,232794.0 +2021-06-23,64.0999984741211,64.0999984741211,63.599998474121094,63.79999923706055,196893.0 +2021-06-24,63.79999923706055,63.79999923706055,63.5,63.70000076293945,256529.0 +2021-06-27,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0.0 +2021-06-28,64.19999694824219,64.5,63.79999923706055,63.79999923706055,322362.0 +2021-06-29,64.0999984741211,64.19999694824219,63.70000076293945,64.0999984741211,242470.0 +2021-06-30,64.0999984741211,64.0999984741211,63.599998474121094,63.599998474121094,254907.0 +2021-07-01,63.79999923706055,64.0,63.599998474121094,63.70000076293945,117034.0 +2021-07-04,63.70000076293945,64.0999984741211,63.70000076293945,64.0,404156.0 +2021-07-05,64.0,64.0999984741211,63.79999923706055,64.0,170221.0 +2021-07-06,64.0,64.19999694824219,63.900001525878906,63.900001525878906,144273.0 +2021-07-07,63.900001525878906,63.900001525878906,63.5,63.599998474121094,191640.0 +2021-07-08,63.79999923706055,63.79999923706055,63.5,63.599998474121094,147856.0 +2021-07-11,63.599998474121094,63.70000076293945,63.5,63.70000076293945,165000.0 +2021-07-12,63.70000076293945,63.70000076293945,63.400001525878906,63.400001525878906,185628.0 +2021-07-13,63.599998474121094,63.900001525878906,63.5,63.79999923706055,97835.0 +2021-07-14,64.0,64.0,63.400001525878906,63.599998474121094,266766.0 +2021-07-15,63.70000076293945,63.79999923706055,63.400001525878906,63.400001525878906,197496.0 +2021-07-25,63.5,63.79999923706055,63.5,63.70000076293945,60549.0 +2021-07-26,63.70000076293945,63.900001525878906,63.5,63.5,50029.0 +2021-07-27,63.79999923706055,64.0,63.5,63.70000076293945,165786.0 +2021-07-28,63.79999923706055,64.30000305175781,63.79999923706055,64.30000305175781,180237.0 +2021-07-29,64.4000015258789,64.9000015258789,64.0999984741211,64.9000015258789,247384.0 +2021-08-01,65.0,65.0,64.69999694824219,64.69999694824219,231065.0 +2021-08-02,64.69999694824219,65.0,64.30000305175781,64.5999984741211,91191.0 +2021-08-03,64.5999984741211,64.80000305175781,64.19999694824219,64.69999694824219,116513.0 +2021-08-04,64.5,64.69999694824219,64.30000305175781,64.69999694824219,105988.0 +2021-08-05,64.5999984741211,64.5999984741211,64.19999694824219,64.5999984741211,76578.0 +2021-08-08,64.69999694824219,64.9000015258789,64.4000015258789,64.80000305175781,131653.0 +2021-08-09,64.69999694824219,64.69999694824219,64.30000305175781,64.5,107875.0 +2021-08-10,64.4000015258789,64.69999694824219,64.19999694824219,64.30000305175781,75131.0 +2021-08-11,64.30000305175781,64.4000015258789,63.599998474121094,63.900001525878906,162077.0 +2021-08-12,63.70000076293945,63.70000076293945,63.099998474121094,63.29999923706055,186093.0 +2021-08-15,63.20000076293945,63.5,63.099998474121094,63.5,105459.0 +2021-08-16,63.29999923706055,63.29999923706055,62.900001525878906,62.900001525878906,164958.0 +2021-08-17,62.900001525878906,63.29999923706055,62.79999923706055,63.29999923706055,80301.0 +2021-08-18,63.099998474121094,63.5,63.099998474121094,63.5,56281.0 +2021-08-19,63.099998474121094,63.400001525878906,62.900001525878906,63.400001525878906,101423.0 +2021-08-22,63.29999923706055,63.29999923706055,62.5,62.70000076293945,131756.0 +2021-08-23,62.5,63.0,62.5,62.5,182172.0 +2021-08-24,62.70000076293945,63.0,62.70000076293945,63.0,111657.0 +2021-08-25,63.0,63.20000076293945,62.70000076293945,63.20000076293945,107936.0 +2021-08-26,63.29999923706055,63.400001525878906,63.0,63.400001525878906,57583.0 +2021-08-29,63.400001525878906,63.400001525878906,63.0,63.29999923706055,52569.0 +2021-08-30,63.29999923706055,63.400001525878906,62.900001525878906,63.400001525878906,71717.0 +2021-08-31,63.400001525878906,63.5,62.70000076293945,62.70000076293945,259319.0 +2021-09-01,62.900001525878906,63.29999923706055,62.79999923706055,62.79999923706055,111574.0 +2021-09-02,62.79999923706055,63.20000076293945,62.79999923706055,63.20000076293945,48055.0 +2021-09-05,63.099998474121094,63.29999923706055,63.099998474121094,63.29999923706055,46288.0 +2021-09-06,63.29999923706055,63.5,63.099998474121094,63.5,147110.0 +2021-09-07,63.70000076293945,64.80000305175781,63.70000076293945,64.4000015258789,284326.0 +2021-09-08,64.4000015258789,64.4000015258789,63.79999923706055,64.4000015258789,105493.0 +2021-09-09,64.0999984741211,64.0999984741211,63.79999923706055,63.900001525878906,60766.0 +2021-09-12,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,79322.0 +2021-09-13,63.29999923706055,64.19999694824219,63.099998474121094,64.19999694824219,104566.0 +2021-09-14,64.19999694824219,64.19999694824219,63.5,64.0,80148.0 +2021-09-15,63.599998474121094,63.79999923706055,63.5,63.79999923706055,69832.0 +2021-09-16,63.70000076293945,63.79999923706055,63.400001525878906,63.79999923706055,140232.0 +2021-09-19,63.400001525878906,63.5,63.29999923706055,63.29999923706055,53820.0 +2021-09-20,63.20000076293945,63.20000076293945,62.79999923706055,62.900001525878906,161746.0 +2021-09-21,62.5,62.79999923706055,62.0,62.400001525878906,157115.0 +2021-09-22,62.400001525878906,62.70000076293945,62.400001525878906,62.400001525878906,55702.0 +2021-09-26,62.900001525878906,62.900001525878906,62.5,62.70000076293945,93629.0 +2021-09-27,62.79999923706055,63.099998474121094,62.400001525878906,63.099998474121094,193321.0 +2021-09-28,62.79999923706055,62.79999923706055,61.70000076293945,61.70000076293945,227138.0 +2021-09-29,62.0,62.099998474121094,61.70000076293945,61.70000076293945,197458.0 +2021-09-30,62.0,62.79999923706055,61.900001525878906,62.79999923706055,64846.0 +2021-10-03,62.599998474121094,62.599998474121094,62.099998474121094,62.400001525878906,52182.0 +2021-10-04,62.5,62.5,61.599998474121094,61.900001525878906,312726.0 +2021-10-05,62.0,62.0,61.599998474121094,61.599998474121094,98995.0 +2021-10-06,61.70000076293945,61.70000076293945,61.099998474121094,61.099998474121094,156243.0 +2021-10-07,61.099998474121094,61.400001525878906,60.0,60.20000076293945,455635.0 +2021-10-10,60.400001525878906,60.400001525878906,59.29999923706055,59.400001525878906,202596.0 +2021-10-11,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0 +2021-10-12,61.0,61.0,60.0,60.20000076293945,129583.0 +2021-10-13,60.400001525878906,60.400001525878906,59.70000076293945,60.29999923706055,123844.0 +2021-10-14,60.5,60.599998474121094,59.70000076293945,60.599998474121094,125414.0 +2021-10-17,60.599998474121094,60.900001525878906,60.099998474121094,60.70000076293945,107856.0 +2021-10-18,60.5,60.599998474121094,60.29999923706055,60.29999923706055,106858.0 +2021-10-19,60.29999923706055,60.5,60.099998474121094,60.400001525878906,71113.0 +2021-10-20,60.400001525878906,60.599998474121094,60.29999923706055,60.599998474121094,102981.0 +2021-10-21,60.599998474121094,60.900001525878906,60.29999923706055,60.599998474121094,70398.0 +2021-10-24,60.599998474121094,60.599998474121094,59.5,59.79999923706055,195871.0 +2021-10-25,60.0,60.400001525878906,59.79999923706055,60.099998474121094,56986.0 +2021-10-26,60.099998474121094,60.099998474121094,59.70000076293945,59.70000076293945,164464.0 +2021-10-27,59.70000076293945,59.900001525878906,59.400001525878906,59.900001525878906,108853.0 +2021-10-28,59.79999923706055,60.0,59.20000076293945,59.20000076293945,116158.0 +2021-10-31,59.5,60.0,59.400001525878906,60.0,86489.0 +2021-11-01,60.0,60.0,59.5,60.0,59968.0 +2021-11-02,60.0,60.20000076293945,59.5,59.5,132347.0 +2021-11-03,59.5,59.5,59.20000076293945,59.400001525878906,162222.0 +2021-11-04,59.5,59.70000076293945,59.29999923706055,59.599998474121094,71374.0 +2021-11-07,60.0,60.20000076293945,59.79999923706055,60.20000076293945,107848.0 +2021-11-08,60.20000076293945,60.20000076293945,59.5,60.0,201680.0 +2021-11-09,60.0,60.29999923706055,59.5,59.599998474121094,182406.0 +2021-11-10,59.5,60.0,59.29999923706055,59.5,113341.0 +2021-11-11,59.400001525878906,59.900001525878906,59.400001525878906,59.79999923706055,37426.0 +2021-11-14,59.79999923706055,60.20000076293945,59.70000076293945,60.20000076293945,84772.0 +2021-11-15,60.20000076293945,61.400001525878906,59.900001525878906,61.29999923706055,282919.0 +2021-11-16,61.0,61.400001525878906,60.599998474121094,61.400001525878906,139386.0 +2021-11-17,61.29999923706055,61.29999923706055,60.099998474121094,60.79999923706055,75288.0 +2021-11-18,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0 +2021-11-21,60.400001525878906,60.5,60.099998474121094,60.5,80539.0 +2021-11-22,60.20000076293945,60.20000076293945,59.5,59.599998474121094,116696.0 +2021-11-23,59.5,60.0,59.29999923706055,59.5,139582.0 +2021-11-24,59.5,59.900001525878906,59.400001525878906,59.400001525878906,87810.0 +2021-11-25,59.29999923706055,60.20000076293945,59.29999923706055,59.5,82005.0 +2021-11-28,59.5,59.5,59.5,59.5,0.0 +2021-11-29,58.0,58.099998474121094,56.70000076293945,56.79999923706055,211159.0 +2021-11-30,57.0,57.099998474121094,55.400001525878906,55.599998474121094,534653.0 +2021-12-01,55.79999923706055,56.20000076293945,55.0,55.29999923706055,256753.0 +2021-12-02,55.70000076293945,55.79999923706055,55.400001525878906,55.5,197114.0 +2021-12-05,55.900001525878906,56.79999923706055,55.5,56.70000076293945,341129.0 +2021-12-06,56.900001525878906,57.29999923706055,56.5,56.5,247483.0 +2021-12-07,56.5,57.0,56.5,57.0,203408.0 +2021-12-08,57.0,57.20000076293945,56.400001525878906,56.70000076293945,162422.0 +2021-12-09,56.599998474121094,56.70000076293945,56.0,56.0,210327.0 +2021-12-12,56.099998474121094,56.29999923706055,56.0,56.29999923706055,163716.0 +2021-12-13,56.79999923706055,57.20000076293945,56.29999923706055,56.29999923706055,297720.0 +2021-12-14,56.29999923706055,56.599998474121094,56.29999923706055,56.29999923706055,213423.0 +2021-12-15,56.5,56.70000076293945,56.29999923706055,56.29999923706055,117238.0 +2021-12-16,56.5,56.79999923706055,55.900001525878906,56.20000076293945,683616.0 +2021-12-19,56.20000076293945,56.20000076293945,55.900001525878906,56.0,74816.0 +2021-12-20,56.099998474121094,56.29999923706055,55.70000076293945,56.0,133726.0 +2021-12-21,56.20000076293945,56.20000076293945,55.900001525878906,56.0,92389.0 +2021-12-22,55.900001525878906,56.099998474121094,55.79999923706055,55.900001525878906,131275.0 +2021-12-23,56.0,56.20000076293945,55.79999923706055,55.79999923706055,200996.0 +2021-12-26,56.0,56.0,55.5,55.599998474121094,107851.0 +2021-12-27,55.400001525878906,55.5,54.900001525878906,55.400001525878906,255914.0 +2021-12-28,55.5,55.5,55.29999923706055,55.5,104134.0 +2021-12-29,55.400001525878906,55.400001525878906,54.400001525878906,54.5,353918.0 +2021-12-30,54.599998474121094,54.900001525878906,54.29999923706055,54.79999923706055,151263.0 +2022-01-02,54.599998474121094,55.099998474121094,54.599998474121094,54.900001525878906,83447.0 +2022-01-03,55.0,55.20000076293945,54.79999923706055,55.0,81474.0 +2022-01-04,55.0,55.099998474121094,54.79999923706055,55.099998474121094,146900.0 +2022-01-05,55.20000076293945,55.20000076293945,54.79999923706055,55.0,137864.0 +2022-01-06,55.0,55.20000076293945,54.599998474121094,54.599998474121094,284212.0 +2022-01-09,54.70000076293945,55.0,54.70000076293945,54.79999923706055,121794.0 +2022-01-10,55.0,55.29999923706055,54.70000076293945,55.0,232404.0 +2022-01-11,55.20000076293945,55.20000076293945,54.5,54.79999923706055,402470.0 +2022-01-12,54.900001525878906,55.0,54.79999923706055,55.0,209876.0 +2022-01-13,55.0,55.79999923706055,55.0,55.70000076293945,261429.0 +2022-01-16,55.79999923706055,56.29999923706055,55.70000076293945,55.900001525878906,271448.0 +2022-01-17,55.900001525878906,55.900001525878906,55.70000076293945,55.900001525878906,177379.0 +2022-01-18,55.900001525878906,56.099998474121094,55.79999923706055,55.79999923706055,302247.0 +2022-01-19,56.0,56.0,55.70000076293945,55.900001525878906,154241.0 +2022-01-20,55.900001525878906,56.0,55.70000076293945,56.0,159049.0 +2022-01-23,55.900001525878906,55.900001525878906,55.400001525878906,55.599998474121094,200191.0 +2022-01-24,55.599998474121094,55.70000076293945,55.400001525878906,55.70000076293945,81177.0 +2022-01-25,55.400001525878906,55.79999923706055,55.400001525878906,55.79999923706055,105841.0 +2022-01-26,55.900001525878906,55.900001525878906,55.5,55.900001525878906,73187.0 +2022-01-27,55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0.0 +2022-01-30,56.0,56.599998474121094,55.900001525878906,56.099998474121094,170906.0 +2022-01-31,56.099998474121094,56.29999923706055,56.0,56.0,185989.0 +2022-02-01,56.20000076293945,56.29999923706055,56.0,56.20000076293945,184605.0 +2022-02-02,57.099998474121094,57.400001525878906,56.900001525878906,57.099998474121094,1009549.0 +2022-02-03,57.29999923706055,57.5,57.0,57.5,228359.0 +2022-02-06,57.70000076293945,58.099998474121094,57.0,57.400001525878906,366067.0 +2022-02-07,57.599998474121094,58.20000076293945,57.29999923706055,58.20000076293945,328025.0 +2022-02-08,58.20000076293945,58.79999923706055,58.20000076293945,58.5,375094.0 +2022-02-09,58.599998474121094,59.099998474121094,58.5,58.599998474121094,361777.0 +2022-02-10,58.900001525878906,58.900001525878906,58.29999923706055,58.900001525878906,205025.0 +2022-02-13,58.599998474121094,58.599998474121094,58.0,58.099998474121094,318248.0 +2022-02-14,58.0,58.20000076293945,57.70000076293945,57.900001525878906,297396.0 +2022-02-15,58.0,58.29999923706055,57.900001525878906,57.900001525878906,194639.0 +2022-02-16,58.0,58.29999923706055,57.599998474121094,58.099998474121094,201992.0 +2022-02-17,58.0,58.599998474121094,57.900001525878906,58.599998474121094,168258.0 +2022-02-20,58.5,58.5,57.79999923706055,57.900001525878906,189664.0 +2022-02-21,58.0,58.099998474121094,57.900001525878906,58.099998474121094,141213.0 +2022-02-23,58.099998474121094,58.5,57.900001525878906,58.20000076293945,198522.0 +2022-02-24,57.79999923706055,57.79999923706055,57.099998474121094,57.599998474121094,492316.0 +2022-02-27,57.5,58.0,57.5,57.79999923706055,166395.0 +2022-02-28,57.70000076293945,57.79999923706055,55.599998474121094,55.599998474121094,5539394.0 +2022-03-01,55.70000076293945,56.20000076293945,55.5,55.5,1125557.0 +2022-03-02,55.599998474121094,56.0,55.0,55.0,685151.0 +2022-03-03,55.20000076293945,55.900001525878906,55.099998474121094,55.70000076293945,398580.0 +2022-03-06,56.0,57.099998474121094,56.0,57.0,547488.0 +2022-03-07,57.0,57.099998474121094,56.099998474121094,56.5,523142.0 +2022-03-08,56.70000076293945,56.900001525878906,56.5,56.79999923706055,244557.0 +2022-03-09,56.79999923706055,57.099998474121094,56.599998474121094,56.70000076293945,248055.0 +2022-03-10,56.900001525878906,57.29999923706055,56.900001525878906,57.29999923706055,233385.0 +2022-03-13,57.29999923706055,57.5,57.29999923706055,57.29999923706055,195313.0 +2022-03-14,57.29999923706055,57.400001525878906,56.70000076293945,56.79999923706055,324359.0 +2022-03-15,56.79999923706055,57.0,56.29999923706055,56.79999923706055,380079.0 +2022-03-16,57.0,57.900001525878906,57.0,57.900001525878906,367734.0 +2022-03-17,57.5,58.599998474121094,57.5,58.5,952616.0 +2022-03-20,59.0,59.29999923706055,58.599998474121094,58.599998474121094,425381.0 +2022-03-21,58.599998474121094,58.79999923706055,58.099998474121094,58.20000076293945,188788.0 +2022-03-22,58.400001525878906,58.599998474121094,58.099998474121094,58.599998474121094,182424.0 +2022-03-23,58.5,58.70000076293945,58.29999923706055,58.70000076293945,143374.0 +2022-03-24,58.900001525878906,58.900001525878906,58.5,58.900001525878906,223928.0 +2022-03-27,58.900001525878906,59.70000076293945,58.79999923706055,59.400001525878906,367867.0 +2022-03-28,59.900001525878906,60.70000076293945,59.599998474121094,60.70000076293945,633225.0 +2022-03-29,60.79999923706055,61.29999923706055,60.599998474121094,61.20000076293945,596947.0 +2022-03-30,61.20000076293945,61.5,60.70000076293945,60.79999923706055,201770.0 +2022-03-31,60.20000076293945,61.400001525878906,60.20000076293945,60.900001525878906,268414.0 +2022-04-03,62.0,62.0,61.20000076293945,61.900001525878906,209978.0 +2022-04-04,61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0.0 +2022-04-05,61.70000076293945,61.70000076293945,60.5,61.20000076293945,387994.0 +2022-04-06,61.099998474121094,61.099998474121094,60.5,60.900001525878906,250678.0 +2022-04-07,60.900001525878906,61.29999923706055,60.599998474121094,61.0,279696.0 +2022-04-10,61.099998474121094,61.5,60.70000076293945,61.0,1016461.0 +2022-04-11,58.5,59.0,58.0,58.70000076293945,630154.0 +2022-04-12,58.70000076293945,58.900001525878906,57.79999923706055,57.79999923706055,320123.0 +2022-04-13,57.70000076293945,58.79999923706055,57.29999923706055,58.79999923706055,249629.0 +2022-04-14,58.79999923706055,59.0,58.29999923706055,59.0,299324.0 +2022-04-17,59.0,59.0,58.29999923706055,58.29999923706055,392938.0 +2022-04-18,58.099998474121094,58.5,57.900001525878906,58.29999923706055,169895.0 +2022-04-19,58.70000076293945,58.900001525878906,58.099998474121094,58.5,147284.0 +2022-04-20,58.29999923706055,58.79999923706055,58.29999923706055,58.5,146906.0 +2022-04-21,58.900001525878906,59.400001525878906,58.400001525878906,58.70000076293945,197273.0 +2022-04-24,58.599998474121094,58.599998474121094,57.79999923706055,58.099998474121094,149440.0 +2022-04-25,58.20000076293945,58.29999923706055,57.5,58.20000076293945,192497.0 +2022-04-26,58.20000076293945,58.20000076293945,57.79999923706055,58.20000076293945,122970.0 +2022-04-27,58.0,58.099998474121094,57.70000076293945,57.900001525878906,144358.0 +2022-04-28,57.900001525878906,58.0,57.29999923706055,57.79999923706055,410032.0 +2022-05-08,57.79999923706055,57.79999923706055,56.099998474121094,56.70000076293945,430214.0 +2022-05-09,56.70000076293945,57.0,56.20000076293945,56.5,401015.0 +2022-05-10,56.5,56.5,56.0,56.099998474121094,316234.0 +2022-05-11,56.0,56.400001525878906,56.0,56.20000076293945,123688.0 +2022-05-12,56.20000076293945,56.20000076293945,54.70000076293945,55.5,517524.0 +2022-05-15,55.29999923706055,55.900001525878906,55.20000076293945,55.599998474121094,201207.0 +2022-05-16,55.5,55.900001525878906,55.0,55.29999923706055,255453.0 +2022-05-17,55.20000076293945,55.79999923706055,55.0,55.79999923706055,222118.0 +2022-05-18,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 +2022-05-19,55.0,55.0,54.5,55.0,294561.0 +2022-05-22,55.099998474121094,55.099998474121094,54.0,54.599998474121094,196600.0 +2022-05-23,54.599998474121094,54.900001525878906,54.0,54.5,173055.0 +2022-05-24,54.5,55.099998474121094,54.0,55.099998474121094,230310.0 +2022-05-25,55.0,55.5,55.0,55.400001525878906,124422.0 +2022-05-26,55.599998474121094,55.599998474121094,55.0,55.5,128542.0 +2022-05-29,55.599998474121094,56.0,55.599998474121094,55.599998474121094,97923.0 +2022-05-30,55.599998474121094,56.29999923706055,55.599998474121094,56.29999923706055,162893.0 +2022-05-31,56.0,56.400001525878906,55.70000076293945,56.29999923706055,169210.0 +2022-06-01,55.79999923706055,56.20000076293945,55.70000076293945,56.20000076293945,96629.0 +2022-06-02,57.0,57.400001525878906,56.79999923706055,57.0,471762.0 +2022-06-05,57.70000076293945,57.70000076293945,56.599998474121094,57.0,503585.0 +2022-06-06,55.20000076293945,55.5,55.0,55.5,318044.0 +2022-06-07,55.70000076293945,55.70000076293945,55.0,55.599998474121094,147397.0 +2022-06-08,55.5,55.599998474121094,55.0,55.599998474121094,136264.0 +2022-06-09,55.5,55.5,55.099998474121094,55.20000076293945,84302.0 +2022-06-12,55.20000076293945,55.20000076293945,54.0,54.20000076293945,375080.0 +2022-06-13,54.20000076293945,54.20000076293945,52.5,53.29999923706055,286927.0 +2022-06-14,53.29999923706055,53.29999923706055,51.0,52.29999923706055,228897.0 +2022-06-15,53.599998474121094,53.599998474121094,51.79999923706055,52.099998474121094,398329.0 +2022-06-16,52.400001525878906,52.400001525878906,51.0,51.0,363264.0 +2022-06-19,51.0,51.0,50.0,50.0,223334.0 +2022-06-20,50.0,50.5,50.0,50.20000076293945,163560.0 +2022-06-21,50.400001525878906,50.599998474121094,50.099998474121094,50.400001525878906,198055.0 +2022-06-22,50.29999923706055,50.5,49.79999923706055,49.79999923706055,231571.0 +2022-06-23,49.79999923706055,50.599998474121094,49.400001525878906,50.599998474121094,284377.0 +2022-06-26,51.0,51.5,50.599998474121094,50.79999923706055,148074.0 +2022-06-27,51.0,51.599998474121094,50.79999923706055,51.20000076293945,217751.0 +2022-06-28,51.20000076293945,51.20000076293945,50.79999923706055,51.20000076293945,78809.0 +2022-06-29,51.20000076293945,51.29999923706055,51.0,51.099998474121094,107452.0 +2022-06-30,51.20000076293945,51.400001525878906,50.79999923706055,50.900001525878906,125187.0 +2022-07-03,51.0,51.900001525878906,51.0,51.5,134699.0 +2022-07-04,51.70000076293945,51.79999923706055,51.0,51.0,212872.0 +2022-07-05,51.0,51.5,50.900001525878906,50.900001525878906,149158.0 +2022-07-06,50.900001525878906,51.5,50.400001525878906,50.5,177368.0 +2022-07-13,50.70000076293945,50.900001525878906,49.54999923706055,49.54999923706055,201312.0 +2022-07-14,50.0,50.29999923706055,49.70000076293945,49.70000076293945,184207.0 +2022-07-17,50.29999923706055,50.29999923706055,49.849998474121094,49.900001525878906,110163.0 +2022-07-18,50.0,50.400001525878906,50.0,50.29999923706055,63028.0 +2022-07-19,50.29999923706055,51.0,50.29999923706055,50.900001525878906,82472.0 +2022-07-20,51.0,51.79999923706055,51.0,51.79999923706055,149020.0 +2022-07-21,51.79999923706055,53.0,51.599998474121094,52.5,170844.0 +2022-07-24,52.70000076293945,52.70000076293945,52.0,52.5,104337.0 +2022-07-25,52.20000076293945,53.20000076293945,52.20000076293945,52.70000076293945,117098.0 +2022-07-26,52.70000076293945,53.0,52.5,52.900001525878906,78337.0 +2022-07-27,53.0,53.0,52.5,52.5,102547.0 +2022-07-28,52.79999923706055,53.5,52.70000076293945,53.5,148306.0 +2022-07-31,53.599998474121094,54.400001525878906,53.5,54.0,115473.0 +2022-08-01,53.70000076293945,53.900001525878906,53.5,53.599998474121094,103699.0 +2022-08-02,53.79999923706055,53.79999923706055,53.29999923706055,53.79999923706055,51406.0 +2022-08-03,53.70000076293945,53.70000076293945,53.0,53.099998474121094,36739.0 +2022-08-04,53.099998474121094,53.70000076293945,53.099998474121094,53.70000076293945,55890.0 +2022-08-07,53.400001525878906,53.400001525878906,53.0,53.20000076293945,41073.0 +2022-08-08,53.20000076293945,54.0,53.20000076293945,53.400001525878906,57990.0 +2022-08-09,53.5,53.5,53.099998474121094,53.400001525878906,48735.0 +2022-08-10,53.20000076293945,53.29999923706055,53.099998474121094,53.29999923706055,45367.0 +2022-08-11,53.29999923706055,53.599998474121094,53.29999923706055,53.5,61849.0 +2022-08-14,54.099998474121094,54.29999923706055,53.5,53.79999923706055,199759.0 +2022-08-15,53.79999923706055,54.29999923706055,53.79999923706055,54.29999923706055,195804.0 +2022-08-16,54.400001525878906,55.20000076293945,54.099998474121094,55.20000076293945,395863.0 +2022-08-17,55.20000076293945,55.5,55.099998474121094,55.5,138333.0 +2022-08-18,55.5,56.5,55.29999923706055,55.900001525878906,181549.0 +2022-08-21,55.5,55.900001525878906,55.5,55.70000076293945,152732.0 +2022-08-22,55.599998474121094,55.599998474121094,55.0,55.099998474121094,178773.0 +2022-08-23,55.0,55.099998474121094,54.0,54.29999923706055,197505.0 +2022-08-24,54.099998474121094,54.599998474121094,53.79999923706055,54.5,201100.0 +2022-08-25,54.5,55.5,54.0,55.5,70593.0 +2022-08-28,55.29999923706055,56.5,55.20000076293945,56.29999923706055,373916.0 +2022-08-29,56.29999923706055,57.099998474121094,56.0,57.099998474121094,347699.0 +2022-08-30,57.099998474121094,57.099998474121094,56.400001525878906,56.599998474121094,375317.0 +2022-08-31,56.400001525878906,56.400001525878906,55.400001525878906,55.599998474121094,284162.0 +2022-09-01,55.0,55.400001525878906,54.70000076293945,54.79999923706055,168611.0 +2022-09-04,54.79999923706055,54.79999923706055,54.0,54.099998474121094,264083.0 +2022-09-05,54.20000076293945,54.400001525878906,54.099998474121094,54.29999923706055,60804.0 +2022-09-06,54.29999923706055,54.70000076293945,54.20000076293945,54.599998474121094,63351.0 +2022-09-07,54.099998474121094,54.20000076293945,54.0,54.20000076293945,110693.0 +2022-09-08,54.0,54.900001525878906,54.0,54.900001525878906,430249.0 +2022-09-11,55.099998474121094,56.20000076293945,55.099998474121094,56.0,238085.0 +2022-09-12,56.0,56.400001525878906,55.400001525878906,56.29999923706055,335787.0 +2022-09-13,55.70000076293945,56.099998474121094,55.599998474121094,56.099998474121094,161216.0 +2022-09-14,55.29999923706055,55.900001525878906,55.099998474121094,55.79999923706055,91986.0 +2022-09-15,55.5,55.70000076293945,53.0,53.0,558145.0 +2022-09-18,53.900001525878906,53.900001525878906,53.20000076293945,53.29999923706055,149466.0 +2022-09-19,53.099998474121094,53.900001525878906,53.099998474121094,53.599998474121094,84354.0 +2022-09-20,53.599998474121094,54.70000076293945,53.599998474121094,54.29999923706055,99350.0 +2022-09-21,54.20000076293945,54.20000076293945,53.29999923706055,53.400001525878906,153916.0 +2022-09-25,52.79999923706055,52.79999923706055,51.20000076293945,52.099998474121094,190804.0 +2022-09-26,52.599998474121094,52.599998474121094,51.099998474121094,51.20000076293945,99197.0 +2022-09-27,51.29999923706055,52.20000076293945,51.099998474121094,51.29999923706055,159212.0 +2022-09-28,52.0,52.0,50.900001525878906,51.400001525878906,292143.0 +2022-09-29,51.5,52.5,51.20000076293945,52.20000076293945,286637.0 +2022-10-02,52.20000076293945,53.20000076293945,52.0,52.900001525878906,124562.0 +2022-10-03,52.900001525878906,53.599998474121094,52.70000076293945,53.400001525878906,118324.0 +2022-10-04,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2022-10-05,53.599998474121094,53.599998474121094,53.0,53.20000076293945,82812.0 +2022-10-06,53.20000076293945,53.400001525878906,52.400001525878906,52.5,197616.0 +2022-10-09,52.5,52.900001525878906,52.0,52.099998474121094,100271.0 +2022-10-10,52.70000076293945,52.79999923706055,52.099998474121094,52.79999923706055,62859.0 +2022-10-11,52.5,53.0,52.099998474121094,52.5,116697.0 +2022-10-12,52.599998474121094,53.099998474121094,52.400001525878906,52.79999923706055,144447.0 +2022-10-13,52.400001525878906,52.900001525878906,52.400001525878906,52.599998474121094,51117.0 +2022-10-16,52.400001525878906,52.70000076293945,52.0,52.5,120417.0 +2022-10-17,52.599998474121094,53.20000076293945,52.599998474121094,53.20000076293945,66695.0 +2022-10-18,53.5,53.5,53.099998474121094,53.29999923706055,75064.0 +2022-10-19,53.0,53.5,52.900001525878906,53.0,98796.0 +2022-10-20,53.0,56.0,52.900001525878906,56.0,705677.0 +2022-10-23,56.5,56.79999923706055,54.099998474121094,54.099998474121094,245653.0 +2022-10-24,53.900001525878906,54.70000076293945,53.79999923706055,54.5,212164.0 +2022-10-25,54.29999923706055,54.5,53.900001525878906,54.5,73030.0 +2022-10-26,54.400001525878906,55.099998474121094,54.0,54.79999923706055,124491.0 +2022-10-27,54.5,54.900001525878906,53.900001525878906,53.900001525878906,74496.0 +2022-10-30,54.400001525878906,54.5,53.900001525878906,54.400001525878906,93607.0 +2022-10-31,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,0.0 +2022-11-01,53.29999923706055,53.599998474121094,52.79999923706055,53.400001525878906,133162.0 +2022-11-02,53.0,53.29999923706055,52.79999923706055,53.29999923706055,57202.0 +2022-11-03,53.20000076293945,53.599998474121094,52.79999923706055,53.400001525878906,119076.0 +2022-11-06,53.20000076293945,53.5,52.599998474121094,53.20000076293945,47020.0 +2022-11-07,53.20000076293945,53.599998474121094,53.099998474121094,53.5,76136.0 +2022-11-08,53.099998474121094,53.29999923706055,52.900001525878906,53.29999923706055,85791.0 +2022-11-09,53.099998474121094,53.29999923706055,52.70000076293945,53.099998474121094,68330.0 +2022-11-10,52.70000076293945,53.20000076293945,52.599998474121094,53.0,79633.0 +2022-11-13,53.20000076293945,53.29999923706055,52.5,52.599998474121094,79491.0 +2022-11-14,52.900001525878906,52.900001525878906,52.20000076293945,52.29999923706055,80502.0 +2022-11-15,52.79999923706055,52.79999923706055,52.29999923706055,52.400001525878906,37935.0 +2022-11-16,52.5,52.70000076293945,52.0,52.400001525878906,55198.0 +2022-11-17,52.5,53.29999923706055,52.5,53.29999923706055,131569.0 +2022-11-20,53.20000076293945,53.5,53.0,53.5,130770.0 +2022-11-21,53.29999923706055,53.5,52.5,53.5,161417.0 +2022-11-22,53.29999923706055,53.400001525878906,52.5,52.900001525878906,72573.0 +2022-11-24,52.900001525878906,53.29999923706055,52.79999923706055,52.79999923706055,62228.0 +2022-11-27,52.400001525878906,53.0,52.099998474121094,53.0,58367.0 +2022-11-28,52.29999923706055,52.79999923706055,52.0,52.70000076293945,130980.0 +2022-11-29,52.599998474121094,52.599998474121094,52.099998474121094,52.5,73452.0 +2022-11-30,52.5,52.900001525878906,52.0,52.0,96940.0 +2022-12-01,52.599998474121094,52.599998474121094,51.5,52.0,142012.0 +2022-12-04,52.400001525878906,52.400001525878906,51.400001525878906,51.70000076293945,182872.0 +2022-12-05,51.5,51.5,50.5,50.5,115484.0 +2022-12-06,50.20000076293945,51.0,49.95000076293945,50.70000076293945,134520.0 +2022-12-07,50.5,50.599998474121094,50.20000076293945,50.599998474121094,89846.0 +2022-12-08,50.599998474121094,50.79999923706055,50.099998474121094,50.599998474121094,125814.0 +2022-12-11,50.5,51.0,49.95000076293945,50.0,122076.0 +2022-12-12,49.95000076293945,50.400001525878906,48.79999923706055,49.099998474121094,223359.0 +2022-12-13,49.099998474121094,50.0,48.79999923706055,49.54999923706055,266815.0 +2022-12-14,49.900001525878906,50.70000076293945,49.849998474121094,50.70000076293945,156294.0 +2022-12-15,51.0,51.0,49.75,49.79999923706055,166470.0 +2022-12-18,49.75,50.0,49.599998474121094,49.849998474121094,91756.0 +2022-12-19,49.54999923706055,50.0,49.5,49.75,102202.0 +2022-12-20,49.650001525878906,49.95000076293945,49.5,49.95000076293945,50611.0 +2022-12-21,50.0,50.0,49.54999923706055,50.0,67299.0 +2022-12-22,50.0,50.0,49.79999923706055,49.79999923706055,42775.0 +2022-12-25,49.849998474121094,49.95000076293945,49.75,49.75,27617.0 +2022-12-26,49.75,50.400001525878906,49.70000076293945,50.0,62713.0 +2022-12-27,50.5,50.5,50.0,50.099998474121094,59222.0 +2022-12-28,50.20000076293945,51.099998474121094,50.20000076293945,51.099998474121094,73677.0 +2022-12-29,51.099998474121094,51.79999923706055,50.900001525878906,51.0,100347.0 +2023-01-01,51.5,52.29999923706055,51.5,52.20000076293945,76036.0 +2023-01-02,52.20000076293945,52.5,52.0,52.29999923706055,51787.0 +2023-01-03,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0 +2023-01-04,53.5,53.79999923706055,52.599998474121094,52.900001525878906,198421.0 +2023-01-05,52.79999923706055,53.20000076293945,52.79999923706055,52.900001525878906,93104.0 +2023-01-08,52.70000076293945,53.29999923706055,52.70000076293945,53.0,132126.0 +2023-01-09,53.0,53.20000076293945,52.70000076293945,53.20000076293945,66444.0 +2023-01-10,53.0,53.29999923706055,53.0,53.20000076293945,44876.0 +2023-01-11,53.20000076293945,53.29999923706055,53.0,53.29999923706055,65717.0 +2023-01-12,53.20000076293945,53.29999923706055,52.5,53.29999923706055,197623.0 +2023-01-15,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 +2023-01-16,52.5,52.5,52.099998474121094,52.29999923706055,105921.0 +2023-01-17,52.099998474121094,52.70000076293945,51.79999923706055,52.70000076293945,270447.0 +2023-01-18,52.099998474121094,52.70000076293945,51.79999923706055,52.70000076293945,270447.0 +2023-01-19,52.70000076293945,53.099998474121094,52.400001525878906,53.099998474121094,168115.0 +2023-01-22,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0 +2023-01-23,53.0,53.0,52.0,52.0,236382.0 +2023-01-24,52.20000076293945,52.5,52.0,52.5,96388.0 +2023-01-25,52.5,52.70000076293945,52.400001525878906,52.70000076293945,71299.0 +2023-01-26,52.70000076293945,52.79999923706055,52.29999923706055,52.70000076293945,75687.0 +2023-01-29,53.0,53.0,52.599998474121094,52.79999923706055,46683.0 +2023-01-30,52.599998474121094,52.599998474121094,52.20000076293945,52.599998474121094,46040.0 +2023-01-31,52.599998474121094,52.599998474121094,51.900001525878906,51.900001525878906,85046.0 +2023-02-01,52.29999923706055,52.5,52.099998474121094,52.5,34148.0 +2023-02-02,52.900001525878906,53.0,52.599998474121094,52.599998474121094,110828.0 +2023-02-05,52.5,52.599998474121094,52.099998474121094,52.400001525878906,74895.0 +2023-02-06,52.599998474121094,52.79999923706055,52.099998474121094,52.79999923706055,84858.0 +2023-02-07,52.79999923706055,52.900001525878906,52.400001525878906,52.70000076293945,54230.0 +2023-02-08,52.099998474121094,52.70000076293945,52.099998474121094,52.70000076293945,88162.0 +2023-02-09,52.70000076293945,52.70000076293945,52.20000076293945,52.29999923706055,76539.0 +2023-02-12,52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0.0 +2023-02-13,52.20000076293945,52.5,52.099998474121094,52.400001525878906,73278.0 +2023-02-14,52.099998474121094,52.79999923706055,52.099998474121094,52.599998474121094,67730.0 +2023-02-15,52.79999923706055,53.20000076293945,52.70000076293945,52.900001525878906,147430.0 +2023-02-16,52.900001525878906,53.099998474121094,52.79999923706055,52.900001525878906,69528.0 +2023-02-19,52.900001525878906,53.099998474121094,52.79999923706055,52.79999923706055,62446.0 +2023-02-20,53.0,53.0,52.5,52.5,68837.0 +2023-02-21,52.599998474121094,52.70000076293945,52.29999923706055,52.29999923706055,68290.0 +2023-02-23,52.29999923706055,52.599998474121094,52.099998474121094,52.400001525878906,52517.0 +2023-02-26,52.29999923706055,52.29999923706055,51.79999923706055,51.79999923706055,110421.0 +2023-02-27,52.20000076293945,52.5,51.900001525878906,52.099998474121094,106355.0 +2023-02-28,52.099998474121094,52.400001525878906,51.70000076293945,52.400001525878906,62970.0 +2023-03-01,52.400001525878906,52.5,52.0,52.5,423.0 +2023-03-02,52.29999923706055,53.0,51.900001525878906,53.0,297.0 +2023-03-05,53.099998474121094,54.099998474121094,53.099998474121094,53.79999923706055,4582.0 +2023-03-06,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0 +2023-03-07,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0 +2023-03-08,53.099998474121094,53.20000076293945,52.79999923706055,53.0,365.0 +2023-03-09,53.0,53.0,53.0,53.0,0.0 +2023-03-12,53.0,53.0,53.0,53.0,0.0 +2023-03-13,53.0,53.0,53.0,53.0,0.0 +2023-03-14,53.400001525878906,53.5,53.20000076293945,53.20000076293945,384.0 +2023-03-15,53.20000076293945,53.5,52.900001525878906,52.900001525878906,566.0 +2023-03-16,53.5,54.099998474121094,53.29999923706055,53.400001525878906,544.0 +2023-03-19,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2023-03-20,53.20000076293945,53.599998474121094,52.900001525878906,53.400001525878906,913.0 +2023-03-21,53.400001525878906,53.79999923706055,53.400001525878906,53.79999923706055,285.0 +2023-03-22,53.599998474121094,54.0,53.599998474121094,53.900001525878906,500.0 +2023-03-23,53.79999923706055,54.29999923706055,53.79999923706055,54.20000076293945,668.0 +2023-03-26,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-03-27,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-03-28,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-03-29,54.5,56.20000076293945,54.5,56.20000076293945,1289.0 +2023-03-30,56.0,56.20000076293945,55.29999923706055,56.0,300.0 +2023-04-02,56.0,56.0,56.0,56.0,0.0 +2023-04-03,56.29999923706055,56.599998474121094,56.29999923706055,56.599998474121094,293.0 +2023-04-04,56.599998474121094,56.900001525878906,56.5,56.5,2620.0 +2023-04-05,56.599998474121094,56.79999923706055,55.900001525878906,56.099998474121094,6000.0 +2023-04-06,56.20000076293945,56.70000076293945,56.20000076293945,56.70000076293945,1000.0 +2023-04-09,56.900001525878906,58.099998474121094,56.900001525878906,58.0,1178.0 +2023-04-10,58.099998474121094,58.599998474121094,58.0,58.29999923706055,690.0 +2023-04-11,58.099998474121094,58.099998474121094,57.20000076293945,57.900001525878906,655.0 +2023-04-12,57.70000076293945,57.79999923706055,57.400001525878906,57.599998474121094,447.0 +2023-04-13,57.599998474121094,57.70000076293945,57.400001525878906,57.5,500.0 +2023-04-16,55.79999923706055,55.900001525878906,55.29999923706055,55.79999923706055,758.0 +2023-04-17,55.70000076293945,56.29999923706055,55.599998474121094,56.20000076293945,282.0 +2023-04-25,56.29999923706055,56.5,56.099998474121094,56.400001525878906,937.0 +2023-04-26,56.29999923706055,56.29999923706055,56.0,56.20000076293945,1050.0 +2023-04-27,56.099998474121094,56.20000076293945,56.0,56.20000076293945,781.0 +2023-04-30,56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0.0 +2023-05-01,56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0.0 +2023-05-02,56.5,57.0,56.400001525878906,57.0,305.0 +2023-05-03,57.0,57.20000076293945,56.29999923706055,56.29999923706055,726.0 +2023-05-04,56.29999923706055,56.5,56.099998474121094,56.400001525878906,305.0 +2023-05-07,56.400001525878906,56.5,56.20000076293945,56.5,500.0 +2023-05-08,56.5,56.79999923706055,56.29999923706055,56.79999923706055,275.0 +2023-05-09,56.79999923706055,57.099998474121094,56.70000076293945,57.099998474121094,1798.0 +2023-05-10,57.099998474121094,57.29999923706055,56.70000076293945,57.099998474121094,297.0 +2023-05-11,56.70000076293945,57.099998474121094,56.70000076293945,57.0,1000.0 +2023-05-14,57.0,57.0,56.099998474121094,56.29999923706055,608.0 +2023-05-15,56.79999923706055,56.79999923706055,56.0,56.400001525878906,722.0 +2023-05-16,56.70000076293945,56.70000076293945,56.20000076293945,56.70000076293945,304.0 +2023-05-17,56.70000076293945,56.79999923706055,56.29999923706055,56.79999923706055,500.0 +2023-05-18,56.79999923706055,56.900001525878906,56.29999923706055,56.900001525878906,520.0 +2023-05-21,56.900001525878906,57.0,56.5,56.900001525878906,3822.0 +2023-05-22,56.900001525878906,57.20000076293945,56.599998474121094,57.20000076293945,459.0 +2023-05-23,57.29999923706055,57.400001525878906,57.0,57.099998474121094,4158.0 +2023-05-24,57.400001525878906,57.400001525878906,56.79999923706055,57.400001525878906,300.0 +2023-05-25,57.5,58.400001525878906,57.29999923706055,57.900001525878906,300.0 +2023-05-28,57.79999923706055,58.20000076293945,57.29999923706055,57.70000076293945,335.0 +2023-05-29,57.79999923706055,58.29999923706055,57.5,58.29999923706055,342.0 +2023-05-30,58.400001525878906,59.400001525878906,58.29999923706055,59.20000076293945,443.0 +2023-05-31,59.0,59.29999923706055,58.400001525878906,58.70000076293945,300.0 +2023-06-01,58.79999923706055,60.0,58.79999923706055,60.0,1625.0 +2023-06-04,59.599998474121094,60.0,59.29999923706055,59.5,550.0 +2023-06-05,59.5,59.70000076293945,59.20000076293945,59.599998474121094,276.0 +2023-06-06,59.20000076293945,59.29999923706055,58.900001525878906,59.099998474121094,5661.0 +2023-06-07,59.099998474121094,59.70000076293945,59.099998474121094,59.599998474121094,946.0 +2023-06-08,58.79999923706055,60.0,58.79999923706055,60.0,1388.0 +2023-06-11,59.79999923706055,60.099998474121094,59.599998474121094,59.79999923706055,397.0 +2023-06-12,58.29999923706055,58.29999923706055,58.0,58.20000076293945,339.0 +2023-06-13,58.20000076293945,58.5,58.0,58.5,369.0 +2023-06-14,58.5,58.900001525878906,58.0,58.900001525878906,1462.0 +2023-06-15,59.0,59.29999923706055,58.79999923706055,59.29999923706055,299.0 +2023-06-18,59.29999923706055,59.29999923706055,58.79999923706055,59.0,500.0 +2023-06-19,59.0,59.29999923706055,58.599998474121094,58.79999923706055,140415.0 +2023-06-20,58.79999923706055,59.400001525878906,58.599998474121094,59.0,310205.0 +2023-06-21,59.29999923706055,59.400001525878906,58.79999923706055,59.20000076293945,119263.0 +2023-06-22,59.099998474121094,59.400001525878906,58.70000076293945,59.400001525878906,135942.0 +2023-07-02,59.400001525878906,59.70000076293945,58.900001525878906,59.29999923706055,129045.0 +2023-07-03,59.400001525878906,60.400001525878906,59.400001525878906,60.20000076293945,383025.0 +2023-07-04,60.29999923706055,60.5,60.0,60.20000076293945,77076.0 +2023-07-05,60.099998474121094,60.20000076293945,59.70000076293945,60.0,116526.0 +2023-07-06,60.0,60.5,60.0,60.5,194664.0 +2023-07-09,60.5,60.599998474121094,59.79999923706055,60.099998474121094,101246.0 +2023-07-10,60.099998474121094,60.400001525878906,59.79999923706055,59.79999923706055,123493.0 +2023-07-11,59.79999923706055,60.0,59.29999923706055,59.79999923706055,72837.0 +2023-07-12,59.70000076293945,59.70000076293945,58.099998474121094,58.20000076293945,243005.0 +2023-07-13,58.20000076293945,59.0,58.0,58.70000076293945,71165.0 +2023-07-16,58.900001525878906,58.900001525878906,58.099998474121094,58.79999923706055,45389.0 +2023-07-17,58.79999923706055,58.79999923706055,58.20000076293945,58.400001525878906,27665.0 +2023-07-18,58.400001525878906,58.400001525878906,57.5,57.70000076293945,70887.0 +2023-07-19,57.79999923706055,58.20000076293945,57.29999923706055,57.599998474121094,52591.0 +2023-07-20,57.599998474121094,58.20000076293945,57.599998474121094,58.20000076293945,54377.0 +2023-07-23,58.20000076293945,58.599998474121094,58.0,58.5,34324.0 +2023-07-24,58.5,58.5,57.29999923706055,57.400001525878906,164455.0 +2023-07-25,57.400001525878906,57.79999923706055,57.099998474121094,57.20000076293945,74499.0 +2023-07-26,57.099998474121094,57.5,56.70000076293945,57.5,92079.0 +2023-07-27,57.70000076293945,57.70000076293945,57.099998474121094,57.099998474121094,37481.0 +2023-07-30,57.599998474121094,57.599998474121094,57.20000076293945,57.20000076293945,24559.0 +2023-07-31,57.20000076293945,58.599998474121094,57.099998474121094,57.400001525878906,227186.0 +2023-08-01,57.70000076293945,58.400001525878906,57.70000076293945,58.29999923706055,71433.0 +2023-08-02,58.29999923706055,58.400001525878906,57.5,57.900001525878906,44447.0 +2023-08-03,57.400001525878906,57.900001525878906,57.400001525878906,57.79999923706055,39057.0 +2023-08-06,57.79999923706055,57.900001525878906,57.099998474121094,57.099998474121094,27067.0 +2023-08-07,57.099998474121094,57.5,56.0,56.400001525878906,90931.0 +2023-08-08,56.5,57.70000076293945,56.20000076293945,57.70000076293945,104994.0 +2023-08-09,57.70000076293945,57.70000076293945,56.400001525878906,56.400001525878906,79775.0 +2023-08-10,56.5,56.70000076293945,55.599998474121094,55.70000076293945,197001.0 +2023-08-13,56.0,56.0,55.5,55.900001525878906,82790.0 +2023-08-14,55.900001525878906,56.099998474121094,55.599998474121094,56.0,59107.0 +2023-08-15,55.79999923706055,56.0,55.599998474121094,55.900001525878906,52435.0 +2023-08-16,55.900001525878906,55.900001525878906,55.400001525878906,55.70000076293945,61751.0 +2023-08-17,55.70000076293945,55.70000076293945,55.400001525878906,55.70000076293945,51318.0 +2023-08-20,55.900001525878906,56.0,54.5,54.599998474121094,172033.0 +2023-08-21,54.599998474121094,55.20000076293945,54.5,54.5,102247.0 +2023-08-22,54.5,54.70000076293945,54.0,54.0,76775.0 +2023-08-23,54.29999923706055,54.400001525878906,53.70000076293945,54.0,98032.0 +2023-08-24,54.099998474121094,54.5,53.599998474121094,53.900001525878906,79825.0 +2023-08-27,54.20000076293945,54.5,53.900001525878906,54.5,37392.0 +2023-08-28,54.5,55.0,54.099998474121094,54.79999923706055,87511.0 +2023-08-29,54.79999923706055,54.79999923706055,54.099998474121094,54.20000076293945,89535.0 +2023-08-30,54.20000076293945,54.29999923706055,54.0,54.099998474121094,75450.0 +2023-08-31,54.099998474121094,54.20000076293945,53.79999923706055,54.099998474121094,177408.0 +2023-09-03,54.20000076293945,54.20000076293945,54.0,54.20000076293945,24405.0 +2023-09-04,54.099998474121094,54.20000076293945,53.400001525878906,53.400001525878906,109619.0 +2023-09-05,53.599998474121094,53.70000076293945,52.400001525878906,52.900001525878906,188494.0 +2023-09-06,53.099998474121094,53.099998474121094,52.20000076293945,52.5,140620.0 +2023-09-07,52.5,53.099998474121094,52.0,52.79999923706055,99271.0 +2023-09-10,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2023-09-11,53.400001525878906,53.5,52.79999923706055,53.0,80379.0 +2023-09-12,53.29999923706055,53.29999923706055,52.900001525878906,53.20000076293945,73132.0 +2023-09-13,53.20000076293945,53.20000076293945,52.79999923706055,53.099998474121094,45874.0 +2023-09-14,53.0,53.400001525878906,52.599998474121094,53.400001525878906,74803.0 +2023-09-17,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2023-09-18,53.0,53.099998474121094,52.20000076293945,52.599998474121094,130400.0 +2023-09-19,52.5,52.79999923706055,52.0,52.5,72358.0 +2023-09-20,52.599998474121094,52.599998474121094,52.0,52.5,65624.0 +2023-09-21,52.5,52.599998474121094,52.099998474121094,52.20000076293945,55229.0 +2023-09-25,52.400001525878906,52.5,52.0,52.0,87572.0 +2023-09-26,52.20000076293945,52.20000076293945,51.5,52.20000076293945,96669.0 +2023-09-27,51.0,52.0,51.0,52.0,158601.0 +2023-09-28,52.099998474121094,52.400001525878906,51.5,52.20000076293945,77154.0 +2023-10-01,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0 +2023-10-02,52.5,53.0,52.0,52.099998474121094,84375.0 +2023-10-03,52.5,52.5,51.599998474121094,51.70000076293945,193690.0 +2023-10-04,51.70000076293945,51.900001525878906,51.29999923706055,51.900001525878906,62213.0 +2023-10-05,51.900001525878906,52.0,51.5,51.900001525878906,73683.0 +2023-10-08,52.0,52.5,51.20000076293945,51.29999923706055,75257.0 +2023-10-09,51.29999923706055,52.5,51.20000076293945,52.5,90897.0 +2023-10-10,52.400001525878906,52.900001525878906,52.0,52.599998474121094,118744.0 +2023-10-11,52.900001525878906,52.900001525878906,51.400001525878906,51.400001525878906,95392.0 +2023-10-12,51.5,52.0,51.20000076293945,51.900001525878906,76616.0 +2023-10-15,52.0,52.20000076293945,51.900001525878906,52.20000076293945,40843.0 +2023-10-16,52.0,52.20000076293945,51.599998474121094,52.20000076293945,91803.0 +2023-10-17,52.20000076293945,52.20000076293945,51.70000076293945,52.099998474121094,82617.0 +2023-10-18,52.0,52.099998474121094,51.0,51.0,247685.0 +2023-10-19,51.5,51.79999923706055,51.0,51.0,96861.0 +2023-10-22,51.5,51.599998474121094,51.0,51.099998474121094,26998.0 +2023-10-23,51.099998474121094,51.400001525878906,50.400001525878906,50.400001525878906,114929.0 +2023-10-24,50.79999923706055,50.79999923706055,50.0,50.20000076293945,143448.0 +2023-10-25,50.5,50.79999923706055,50.099998474121094,50.79999923706055,34704.0 +2023-10-26,50.79999923706055,51.20000076293945,50.400001525878906,50.400001525878906,83901.0 +2023-10-29,50.29999923706055,50.5,49.849998474121094,50.0,118595.0 +2023-10-30,50.099998474121094,51.0,49.95000076293945,49.95000076293945,122222.0 +2023-10-31,49.95000076293945,50.400001525878906,49.70000076293945,49.70000076293945,248630.0 +2023-11-01,49.900001525878906,50.099998474121094,49.599998474121094,50.099998474121094,84488.0 +2023-11-02,50.400001525878906,50.5,50.0,50.400001525878906,54823.0 +2023-11-05,50.599998474121094,50.79999923706055,50.0,50.29999923706055,72495.0 +2023-11-06,50.29999923706055,50.900001525878906,50.29999923706055,50.29999923706055,70584.0 +2023-11-07,50.79999923706055,52.400001525878906,50.400001525878906,51.29999923706055,219380.0 +2023-11-08,51.29999923706055,51.70000076293945,51.0,51.70000076293945,39702.0 +2023-11-09,51.70000076293945,51.70000076293945,51.099998474121094,51.099998474121094,34377.0 +2023-11-12,51.29999923706055,51.400001525878906,50.900001525878906,51.29999923706055,36309.0 +2023-11-13,51.400001525878906,51.400001525878906,50.900001525878906,51.099998474121094,45541.0 +2023-11-14,51.0,51.5,51.0,51.0,49632.0 +2023-11-15,51.099998474121094,51.400001525878906,51.0,51.400001525878906,35777.0 +2023-11-16,51.400001525878906,51.70000076293945,51.29999923706055,51.599998474121094,60253.0 +2023-11-19,51.599998474121094,53.099998474121094,51.5,53.0,198258.0 +2023-11-20,53.0,53.099998474121094,52.29999923706055,53.099998474121094,271588.0 +2023-11-21,53.099998474121094,53.099998474121094,52.5,53.0,63753.0 +2023-11-22,53.0,53.099998474121094,52.5,53.099998474121094,68916.0 +2023-11-23,53.0,53.099998474121094,52.5,53.099998474121094,68916.0 +2023-11-26,53.0,53.20000076293945,52.79999923706055,52.900001525878906,41664.0 +2023-11-27,53.20000076293945,53.599998474121094,52.70000076293945,52.70000076293945,109373.0 +2023-11-28,53.0,53.5,52.79999923706055,53.099998474121094,53152.0 +2023-11-29,53.400001525878906,54.400001525878906,52.29999923706055,52.79999923706055,342239.0 +2023-11-30,52.70000076293945,53.099998474121094,52.5,52.79999923706055,108148.0 +2023-12-03,52.79999923706055,53.0,52.400001525878906,53.0,116223.0 +2023-12-04,53.0,53.099998474121094,52.599998474121094,52.900001525878906,119018.0 +2023-12-05,52.900001525878906,52.900001525878906,52.5,52.70000076293945,55409.0 +2023-12-06,52.599998474121094,52.70000076293945,52.5,52.70000076293945,68339.0 +2023-12-07,52.70000076293945,52.900001525878906,52.5,52.900001525878906,34666.0 +2023-12-10,53.099998474121094,53.099998474121094,52.5,52.599998474121094,105653.0 +2023-12-11,52.79999923706055,52.79999923706055,52.5,52.599998474121094,70341.0 +2023-12-12,52.599998474121094,52.900001525878906,52.400001525878906,52.79999923706055,133421.0 +2023-12-13,52.5,52.79999923706055,52.099998474121094,52.20000076293945,73348.0 +2023-12-14,52.099998474121094,52.400001525878906,52.099998474121094,52.29999923706055,66711.0 +2023-12-17,52.5,52.70000076293945,52.20000076293945,52.599998474121094,45154.0 +2023-12-18,52.5,52.599998474121094,52.099998474121094,52.099998474121094,57006.0 +2023-12-19,52.20000076293945,52.400001525878906,52.0,52.099998474121094,93462.0 +2023-12-20,52.20000076293945,52.29999923706055,51.79999923706055,51.900001525878906,105573.0 +2023-12-21,52.0,52.400001525878906,51.70000076293945,52.400001525878906,98169.0 +2023-12-24,52.400001525878906,52.900001525878906,52.29999923706055,52.599998474121094,122932.0 +2023-12-25,52.599998474121094,52.70000076293945,52.29999923706055,52.5,63005.0 +2023-12-26,52.70000076293945,52.70000076293945,52.099998474121094,52.29999923706055,130681.0 +2023-12-27,52.5,52.599998474121094,52.099998474121094,52.29999923706055,66033.0 +2023-12-28,52.29999923706055,52.599998474121094,52.099998474121094,52.5,86776.0 +2023-12-31,52.5,52.79999923706055,52.29999923706055,52.599998474121094,85343.0 +2024-01-01,52.599998474121094,52.79999923706055,52.0,52.400001525878906,110438.0 +2024-01-02,52.599998474121094,52.70000076293945,52.29999923706055,52.400001525878906,106070.0 +2024-01-03,52.29999923706055,52.400001525878906,51.29999923706055,51.400001525878906,480294.0 +2024-01-04,51.0,51.0,49.900001525878906,50.599998474121094,612087.0 +2024-01-07,50.599998474121094,50.79999923706055,50.400001525878906,50.70000076293945,142509.0 +2024-01-08,50.599998474121094,50.79999923706055,50.29999923706055,50.400001525878906,133340.0 +2024-01-09,50.599998474121094,50.70000076293945,50.29999923706055,50.599998474121094,110194.0 +2024-01-10,50.599998474121094,50.599998474121094,50.099998474121094,50.20000076293945,87817.0 +2024-01-11,50.5,50.5,50.099998474121094,50.20000076293945,85924.0 +2024-01-14,50.400001525878906,50.400001525878906,49.900001525878906,50.20000076293945,153878.0 +2024-01-15,50.20000076293945,50.29999923706055,49.54999923706055,49.599998474121094,250851.0 +2024-01-16,49.849998474121094,49.849998474121094,49.5,49.54999923706055,99646.0 +2024-01-17,49.54999923706055,49.79999923706055,48.900001525878906,49.0,160018.0 +2024-01-18,49.0,49.20000076293945,48.5,48.54999923706055,166439.0 +2024-01-21,48.04999923706055,49.0,48.04999923706055,48.400001525878906,165790.0 +2024-01-22,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0 +2024-01-23,49.45000076293945,49.45000076293945,48.650001525878906,48.95000076293945,125217.0 +2024-01-24,49.25,49.25,48.650001525878906,48.95000076293945,123539.0 +2024-01-25,49.0,49.099998474121094,48.75,48.849998474121094,125310.0 +2024-01-28,48.849998474121094,49.25,48.599998474121094,48.70000076293945,169019.0 +2024-01-29,48.70000076293945,49.099998474121094,48.70000076293945,48.79999923706055,76606.0 +2024-01-30,48.95000076293945,49.099998474121094,48.5,48.5,173781.0 +2024-01-31,48.5,48.849998474121094,47.5,48.150001525878906,357121.0 +2024-02-01,47.599998474121094,47.95000076293945,47.400001525878906,47.70000076293945,208322.0 +2024-02-04,47.79999923706055,47.849998474121094,47.400001525878906,47.70000076293945,71731.0 +2024-02-05,47.79999923706055,48.349998474121094,47.650001525878906,47.900001525878906,93101.0 +2024-02-06,48.099998474121094,48.349998474121094,48.0,48.099998474121094,131980.0 +2024-02-07,48.25,48.29999923706055,47.75,48.099998474121094,284196.0 +2024-02-08,48.25,48.29999923706055,47.75,48.099998474121094,284196.0 +2024-02-11,47.0,47.20000076293945,46.099998474121094,46.150001525878906,467303.0 +2024-02-12,46.150001525878906,46.45000076293945,46.099998474121094,46.400001525878906,152164.0 +2024-02-13,46.400001525878906,46.45000076293945,46.0,46.150001525878906,215893.0 +2024-02-14,46.20000076293945,46.5,46.099998474121094,46.45000076293945,134763.0 +2024-02-15,46.5,46.650001525878906,46.29999923706055,46.650001525878906,215613.0 +2024-02-18,46.75,47.29999923706055,46.5,47.0,214551.0 +2024-02-19,47.25,47.5,47.099998474121094,47.45000076293945,235011.0 +2024-02-20,47.900001525878906,47.900001525878906,46.54999923706055,46.599998474121094,302048.0 +2024-02-21,46.75,46.95000076293945,46.70000076293945,46.95000076293945,113850.0 +2024-02-25,47.0,47.25,46.849998474121094,47.0,168559.0 +2024-02-26,47.0,47.04999923706055,46.70000076293945,46.75,126947.0 +2024-02-27,46.79999923706055,47.04999923706055,46.70000076293945,46.849998474121094,73240.0 +2024-02-28,46.95000076293945,47.0,46.70000076293945,46.849998474121094,108564.0 +2024-02-29,46.95000076293945,46.95000076293945,46.70000076293945,46.70000076293945,150037.0 +2024-03-03,46.79999923706055,46.900001525878906,46.20000076293945,46.5,153941.0 +2024-03-04,46.5,46.650001525878906,46.25,46.400001525878906,86814.0 +2024-03-05,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2024-03-06,46.45000076293945,46.54999923706055,46.25,46.25,210506.0 +2024-03-07,46.5,46.54999923706055,46.20000076293945,46.54999923706055,229663.0 +2024-03-10,46.599998474121094,46.849998474121094,46.5,46.599998474121094,142763.0 +2024-03-11,46.70000076293945,47.04999923706055,46.25,46.95000076293945,158023.0 +2024-03-12,47.0,47.20000076293945,46.75,47.04999923706055,97118.0 +2024-03-13,46.849998474121094,47.0,46.5,46.95000076293945,184590.0 +2024-03-14,46.95000076293945,47.04999923706055,46.54999923706055,46.54999923706055,279549.0 +2024-03-17,46.95000076293945,47.25,46.599998474121094,47.20000076293945,259332.0 +2024-03-18,47.349998474121094,47.5,47.0,47.5,247405.0 +2024-03-19,47.5,47.5,46.95000076293945,47.099998474121094,104777.0 +2024-03-20,47.0,47.29999923706055,46.650001525878906,47.0,196632.0 +2024-03-21,47.04999923706055,47.150001525878906,46.599998474121094,47.0,190640.0 +2024-03-24,47.0,47.0,46.650001525878906,46.79999923706055,99806.0 +2024-03-25,46.900001525878906,47.25,46.75,47.0,148779.0 +2024-03-26,47.0,47.0,46.54999923706055,46.95000076293945,143170.0 +2024-03-27,46.95000076293945,47.20000076293945,46.54999923706055,46.849998474121094,142073.0 +2024-03-28,46.849998474121094,46.95000076293945,46.599998474121094,46.599998474121094,130233.0 +2024-03-31,46.849998474121094,46.95000076293945,46.54999923706055,46.599998474121094,101544.0 +2024-04-01,46.599998474121094,46.849998474121094,46.54999923706055,46.75,99209.0 +2024-04-02,46.75,46.849998474121094,46.650001525878906,46.849998474121094,54796.0 +2024-04-03,47.0,47.400001525878906,46.849998474121094,47.099998474121094,170691.0 +2024-04-04,47.29999923706055,47.5,47.04999923706055,47.25,334520.0 +2024-04-14,,,,, +2024-04-15,47.75,48.25,47.650001525878906,48.0,263127.0 +2024-04-16,48.0,48.0,46.79999923706055,46.79999923706055,182079.0 +2024-04-17,46.849998474121094,47.099998474121094,46.54999923706055,46.900001525878906,133458.0 +2024-04-18,46.79999923706055,47.0,46.650001525878906,46.650001525878906,98449.0 +2024-04-21,46.650001525878906,47.20000076293945,46.650001525878906,47.20000076293945,79398.0 +2024-04-22,47.25,47.400001525878906,47.0,47.0,198364.0 +2024-04-23,47.0,47.0,46.70000076293945,46.75,78780.0 +2024-04-24,46.75,47.5,46.0,47.04999923706055,306411.0 +2024-04-25,46.0,46.099998474121094,45.29999923706055,45.54999923706055,268065.0 +2024-04-28,45.54999923706055,45.54999923706055,45.54999923706055,45.54999923706055,0.0 +2024-04-29,45.5,45.5,45.29999923706055,45.5,199692.0 +2024-04-30,45.599998474121094,46.099998474121094,45.599998474121094,45.900001525878906,115098.0 +2024-05-01,45.900001525878906,45.900001525878906,45.45000076293945,45.650001525878906,76808.0 +2024-05-02,45.599998474121094,45.70000076293945,45.45000076293945,45.5,82812.0 +2024-05-05,45.70000076293945,45.75,45.54999923706055,45.70000076293945,48530.0 +2024-05-06,45.849998474121094,45.900001525878906,45.5,45.54999923706055,68138.0 +2024-05-07,45.25,45.54999923706055,45.099998474121094,45.25,167049.0 +2024-05-08,45.25,45.650001525878906,45.25,45.400001525878906,192516.0 +2024-05-09,45.400001525878906,45.79999923706055,45.349998474121094,45.400001525878906,89814.0 +2024-05-12,45.75,45.75,45.20000076293945,45.25,65822.0 +2024-05-13,45.25,45.75,45.25,45.54999923706055,123030.0 +2024-05-14,45.70000076293945,45.70000076293945,44.650001525878906,44.650001525878906,350874.0 +2024-05-15,44.70000076293945,44.95000076293945,44.5,44.5,90942.0 +2024-05-16,44.70000076293945,44.849998474121094,44.5,44.54999923706055,89876.0 +2024-05-19,44.54999923706055,44.54999923706055,44.54999923706055,44.54999923706055,0.0 +2024-05-20,44.650001525878906,44.70000076293945,44.400001525878906,44.70000076293945,61850.0 +2024-05-21,44.70000076293945,44.75,44.400001525878906,44.45000076293945,59798.0 +2024-05-22,44.599998474121094,45.5,44.54999923706055,45.45000076293945,79632.0 +2024-05-23,45.45000076293945,45.5,44.95000076293945,44.95000076293945,65484.0 +2024-05-26,44.95000076293945,45.20000076293945,44.400001525878906,44.45000076293945,66807.0 +2024-05-27,44.599998474121094,45.0,44.5,44.75,46698.0 +2024-05-28,45.0,45.0,44.5,44.5,83704.0 +2024-05-29,44.849998474121094,44.900001525878906,44.45000076293945,44.75,66328.0 +2024-05-30,44.75,44.849998474121094,44.54999923706055,44.849998474121094,112715.0 +2024-06-02,44.849998474121094,44.849998474121094,44.849998474121094,44.849998474121094,0.0 +2024-06-03,44.70000076293945,44.95000076293945,44.5,44.79999923706055,100555.0 +2024-06-04,44.900001525878906,44.900001525878906,43.599998474121094,43.599998474121094,269355.0 +2024-06-05,43.900001525878906,43.95000076293945,43.20000076293945,43.20000076293945,131278.0 +2024-06-06,43.79999923706055,44.849998474121094,43.650001525878906,44.849998474121094,204090.0 +2024-06-09,46.0,46.0,44.849998474121094,45.70000076293945,337551.0 +2024-06-10,44.95000076293945,44.95000076293945,44.400001525878906,44.650001525878906,131493.0 +2024-06-11,44.70000076293945,44.70000076293945,44.0,44.0,155630.0 +2024-06-12,44.25,44.25,43.75,43.79999923706055,79113.0 +2024-06-13,43.79999923706055,44.150001525878906,43.54999923706055,44.150001525878906,106134.0 +2024-06-23,44.150001525878906,44.150001525878906,43.849998474121094,44.0,54428.0 +2024-06-24,43.79999923706055,43.900001525878906,43.150001525878906,43.150001525878906,96738.0 +2024-06-25,43.20000076293945,43.349998474121094,43.099998474121094,43.099998474121094,48266.0 +2024-06-26,43.25,43.95000076293945,43.099998474121094,43.849998474121094,135529.0 +2024-06-27,43.849998474121094,45.0,43.849998474121094,45.0,213003.0 +2024-06-30,45.0,45.0,45.0,45.0,0.0 +2024-07-01,45.650001525878906,45.95000076293945,45.29999923706055,45.54999923706055,235349.0 +2024-07-02,45.599998474121094,45.599998474121094,44.70000076293945,44.70000076293945,76352.0 +2024-07-03,44.70000076293945,44.95000076293945,44.150001525878906,44.150001525878906,50700.0 +2024-07-04,44.150001525878906,44.20000076293945,43.79999923706055,43.79999923706055,77788.0 +2024-07-07,43.79999923706055,44.29999923706055,43.79999923706055,44.29999923706055,40649.0 +2024-07-08,44.29999923706055,44.349998474121094,43.75,44.349998474121094,96290.0 +2024-07-09,44.29999923706055,45.20000076293945,44.20000076293945,45.0,101827.0 +2024-07-10,45.0,45.0,44.400001525878906,44.900001525878906,59218.0 +2024-07-11,44.95000076293945,44.95000076293945,44.5,44.79999923706055,39263.0 +2024-07-14,44.70000076293945,44.900001525878906,44.5,44.650001525878906,67974.0 +2024-07-15,44.650001525878906,44.70000076293945,44.0,44.04999923706055,141108.0 +2024-07-16,44.099998474121094,44.29999923706055,43.849998474121094,44.099998474121094,191272.0 +2024-07-17,44.099998474121094,44.349998474121094,43.900001525878906,43.95000076293945,144163.0 +2024-07-18,44.0,44.349998474121094,43.900001525878906,44.25,175963.0 +2024-07-21,44.25,44.25,43.79999923706055,44.04999923706055,110242.0 +2024-07-22,44.04999923706055,44.099998474121094,43.599998474121094,43.79999923706055,195249.0 +2024-07-23,43.849998474121094,44.0,43.70000076293945,43.79999923706055,104941.0 +2024-07-24,43.79999923706055,43.849998474121094,43.5,43.650001525878906,93407.0 +2024-07-25,43.650001525878906,43.650001525878906,43.150001525878906,43.349998474121094,172396.0 +2024-07-28,43.400001525878906,43.900001525878906,43.150001525878906,43.25,186277.0 +2024-07-29,43.5,43.5,43.0,43.0,181759.0 +2024-07-30,43.29999923706055,43.400001525878906,42.95000076293945,43.20000076293945,101834.0 +2024-07-31,43.150001525878906,43.20000076293945,42.599998474121094,42.650001525878906,109008.0 +2024-08-01,42.75,42.849998474121094,42.650001525878906,42.849998474121094,50675.0 +2024-08-04,42.0,42.5,41.400001525878906,41.400001525878906,202896.0 +2024-08-05,41.400001525878906,41.400001525878906,40.29999923706055,40.5,255339.0 +2024-08-06,40.5,41.45000076293945,40.400001525878906,40.5,278911.0 +2024-08-07,40.79999923706055,41.349998474121094,40.70000076293945,41.150001525878906,180904.0 +2024-08-08,41.20000076293945,41.20000076293945,40.5,40.849998474121094,172893.0 +2024-08-11,41.29999923706055,41.45000076293945,41.0,41.349998474121094,66803.0 +2024-08-12,41.349998474121094,41.400001525878906,41.0,41.0,100538.0 +2024-08-13,40.900001525878906,41.349998474121094,40.79999923706055,41.150001525878906,75487.0 +2024-08-14,41.20000076293945,41.599998474121094,41.099998474121094,41.599998474121094,100071.0 +2024-08-15,41.75,41.75,41.20000076293945,41.25,139558.0 +2024-08-18,41.25,41.5,41.20000076293945,41.25,51541.0 +2024-08-19,41.25,41.349998474121094,41.04999923706055,41.349998474121094,90706.0 +2024-08-20,41.349998474121094,41.349998474121094,40.599998474121094,40.75,178826.0 +2024-08-21,40.900001525878906,41.0,40.650001525878906,40.75,187207.0 +2024-08-22,40.79999923706055,40.849998474121094,40.599998474121094,40.650001525878906,373871.0 +2024-08-25,40.849998474121094,40.95000076293945,40.650001525878906,40.79999923706055,648663.0 +2024-08-26,40.849998474121094,41.29999923706055,40.849998474121094,41.0,696052.0 +2024-08-27,41.099998474121094,41.349998474121094,40.95000076293945,41.29999923706055,660046.0 +2024-08-28,41.349998474121094,41.79999923706055,41.29999923706055,41.70000076293945,425307.0 +2024-08-29,41.79999923706055,41.849998474121094,41.0,41.0,368992.0 +2024-09-01,41.099998474121094,41.54999923706055,41.099998474121094,41.45000076293945,176404.0 +2024-09-02,41.54999923706055,42.0,41.400001525878906,41.70000076293945,240410.0 +2024-09-03,41.45000076293945,41.650001525878906,41.400001525878906,41.54999923706055,166201.0 +2024-09-04,41.25,41.349998474121094,40.900001525878906,41.099998474121094,222307.0 +2024-09-05,41.20000076293945,41.349998474121094,41.0,41.099998474121094,82491.0 +2024-09-08,41.150001525878906,41.150001525878906,40.75,40.849998474121094,103969.0 +2024-09-09,40.95000076293945,41.04999923706055,40.79999923706055,40.849998474121094,155152.0 +2024-09-10,40.95000076293945,41.20000076293945,40.900001525878906,40.900001525878906,163385.0 +2024-09-11,41.099998474121094,41.099998474121094,40.599998474121094,40.650001525878906,198232.0 +2024-09-12,40.70000076293945,40.849998474121094,40.5,40.849998474121094,124417.0 +2024-09-15,40.900001525878906,41.04999923706055,40.849998474121094,40.900001525878906,72366.0 +2024-09-16,40.900001525878906,41.0,40.650001525878906,40.75,97294.0 +2024-09-17,40.79999923706055,40.95000076293945,40.5,40.95000076293945,159245.0 +2024-09-18,40.900001525878906,41.099998474121094,40.75,41.099998474121094,95826.0 +2024-09-19,41.20000076293945,41.20000076293945,40.95000076293945,41.099998474121094,133138.0 +2024-09-22,41.25,41.25,41.0,41.0,72242.0 +2024-09-24,41.25,41.25,40.900001525878906,41.20000076293945,221347.0 +2024-09-25,41.20000076293945,41.45000076293945,41.099998474121094,41.400001525878906,124325.0 +2024-09-26,41.5,41.79999923706055,41.400001525878906,41.54999923706055,93791.0 +2024-09-29,41.599998474121094,41.70000076293945,41.349998474121094,41.400001525878906,81038.0 +2024-09-30,41.349998474121094,41.650001525878906,41.349998474121094,41.5,97553.0 +2024-10-01,41.5,41.650001525878906,41.400001525878906,41.650001525878906,85988.0 +2024-10-02,41.650001525878906,41.650001525878906,41.650001525878906,41.650001525878906,0.0 +2024-10-03,41.04999923706055,41.29999923706055,40.900001525878906,41.099998474121094,199582.0 +2024-10-06,41.099998474121094,41.20000076293945,40.650001525878906,40.70000076293945,174617.0 +2024-10-07,40.650001525878906,40.900001525878906,40.20000076293945,40.29999923706055,239679.0 +2024-10-08,40.5,40.5,40.0,40.150001525878906,163633.0 +2024-10-09,40.20000076293945,40.400001525878906,40.0,40.29999923706055,104434.0 +2024-10-10,40.04999923706055,40.599998474121094,40.04999923706055,40.599998474121094,66116.0 +2024-10-13,40.70000076293945,40.75,40.400001525878906,40.650001525878906,82241.0 +2024-10-14,40.70000076293945,40.70000076293945,40.25,40.5,106240.0 +2024-10-15,40.5,40.5,40.20000076293945,40.20000076293945,84285.0 +2024-10-16,40.349998474121094,40.54999923706055,40.0,40.0,1218957.0 +2024-10-17,40.20000076293945,40.79999923706055,40.0,40.0,592433.0 +2024-10-20,40.150001525878906,40.20000076293945,39.79999923706055,39.95000076293945,194038.0 +2024-10-21,40.04999923706055,40.150001525878906,39.95000076293945,40.099998474121094,97362.0 +2024-10-22,40.099998474121094,40.400001525878906,40.0,40.099998474121094,157635.0 +2024-10-23,40.20000076293945,40.20000076293945,39.650001525878906,39.95000076293945,240265.0 +2024-10-24,39.95000076293945,39.95000076293945,39.650001525878906,39.70000076293945,130289.0 +2024-10-27,39.900001525878906,40.099998474121094,39.849998474121094,40.0,105241.0 +2024-10-28,40.0,40.650001525878906,39.70000076293945,40.349998474121094,214177.0 +2024-10-29,40.45000076293945,40.849998474121094,40.099998474121094,40.70000076293945,203643.0 +2024-10-30,40.70000076293945,40.70000076293945,40.099998474121094,40.150001525878906,128845.0 +2024-10-31,40.20000076293945,40.25,40.0,40.20000076293945,357300.0 +2024-11-03,40.20000076293945,40.20000076293945,39.75,39.79999923706055,255781.0 +2024-11-04,39.79999923706055,39.95000076293945,39.70000076293945,39.70000076293945,215449.0 +2024-11-05,40.0,40.5,39.70000076293945,40.29999923706055,266430.0 +2024-11-06,40.29999923706055,40.849998474121094,40.20000076293945,40.599998474121094,285867.0 +2024-11-07,40.599998474121094,41.25,40.54999923706055,40.900001525878906,354949.0 +2024-11-10,41.20000076293945,41.29999923706055,40.95000076293945,41.20000076293945,185771.0 +2024-11-11,41.20000076293945,41.29999923706055,40.75,40.95000076293945,143110.0 +2024-11-12,41.0,41.349998474121094,40.900001525878906,41.29999923706055,176855.0 +2024-11-13,41.29999923706055,41.29999923706055,40.5,40.599998474121094,161333.0 +2024-11-14,40.54999923706055,40.849998474121094,40.349998474121094,40.45000076293945,200523.0 +2024-11-17,40.45000076293945,40.45000076293945,40.45000076293945,40.45000076293945,0.0 +2024-11-18,41.04999923706055,41.29999923706055,40.849998474121094,41.29999923706055,183872.0 +2024-11-19,41.29999923706055,41.70000076293945,41.20000076293945,41.599998474121094,172771.0 +2024-11-20,41.70000076293945,41.70000076293945,41.20000076293945,41.400001525878906,154398.0 +2024-11-21,41.400001525878906,41.400001525878906,40.849998474121094,40.849998474121094,163685.0 +2024-11-24,40.849998474121094,41.150001525878906,40.849998474121094,41.150001525878906,78034.0 +2024-11-25,41.04999923706055,41.20000076293945,40.95000076293945,40.95000076293945,81237.0 +2024-11-26,41.099998474121094,41.29999923706055,40.95000076293945,41.04999923706055,112428.0 +2024-11-27,41.04999923706055,41.45000076293945,40.79999923706055,41.400001525878906,206690.0 +2024-11-28,41.29999923706055,41.650001525878906,41.04999923706055,41.099998474121094,80226.0 +2024-12-01,41.29999923706055,41.650001525878906,41.04999923706055,41.099998474121094,80226.0 +2024-12-02,41.79999923706055,41.79999923706055,41.20000076293945,41.45000076293945,130095.0 +2024-12-03,41.45000076293945,41.599998474121094,41.150001525878906,41.54999923706055,73236.0 +2024-12-04,41.599998474121094,41.70000076293945,41.150001525878906,41.150001525878906,177175.0 +2024-12-05,41.20000076293945,41.599998474121094,41.20000076293945,41.5,87019.0 +2024-12-08,41.349998474121094,41.54999923706055,41.25,41.45000076293945,166457.0 +2024-12-09,41.45000076293945,41.650001525878906,41.349998474121094,41.54999923706055,344634.0 +2024-12-10,41.75,43.20000076293945,41.599998474121094,43.0,372453.0 +2024-12-11,43.0,43.20000076293945,42.54999923706055,43.099998474121094,136330.0 +2024-12-12,43.099998474121094,43.75,43.099998474121094,43.29999923706055,139741.0 +2024-12-15,43.400001525878906,43.650001525878906,42.849998474121094,43.0,87782.0 +2024-12-16,43.0,43.349998474121094,42.849998474121094,43.20000076293945,70221.0 +2024-12-17,43.20000076293945,43.400001525878906,42.95000076293945,42.95000076293945,119132.0 +2024-12-18,43.0,43.0,42.5,42.70000076293945,73982.0 +2024-12-19,42.70000076293945,42.79999923706055,42.150001525878906,42.29999923706055,137354.0 +2024-12-22,42.29999923706055,42.599998474121094,42.20000076293945,42.400001525878906,44891.0 +2024-12-23,42.20000076293945,42.349998474121094,42.04999923706055,42.25,67289.0 +2024-12-24,42.099998474121094,42.099998474121094,41.650001525878906,41.849998474121094,131154.0 +2024-12-25,41.849998474121094,42.0,41.70000076293945,41.95000076293945,97092.0 +2024-12-26,41.95000076293945,42.54999923706055,41.849998474121094,42.5,49237.0 +2024-12-29,42.70000076293945,43.0,42.400001525878906,42.599998474121094,121648.0 +2024-12-30,42.5,42.900001525878906,42.5,42.79999923706055,112143.0 +2024-12-31,42.79999923706055,43.0,42.650001525878906,42.650001525878906,55175.0 +2025-01-01,42.75,42.849998474121094,42.5,42.70000076293945,80701.0 +2025-01-02,42.70000076293945,42.70000076293945,40.599998474121094,41.5,598506.0 +2025-01-05,41.29999923706055,41.349998474121094,40.54999923706055,40.70000076293945,160336.0 +2025-01-06,40.95000076293945,41.099998474121094,40.650001525878906,41.0,69400.0 +2025-01-07,41.0,41.400001525878906,40.79999923706055,41.400001525878906,113643.0 +2025-01-08,41.20000076293945,41.54999923706055,40.849998474121094,41.349998474121094,94101.0 +2025-01-09,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0 +2025-01-12,41.150001525878906,41.75,41.099998474121094,41.70000076293945,52666.0 +2025-01-13,41.70000076293945,42.25,41.5,41.79999923706055,163819.0 +2025-01-14,41.70000076293945,42.099998474121094,41.54999923706055,42.099998474121094,77696.0 +2025-01-15,42.099998474121094,42.20000076293945,41.849998474121094,41.95000076293945,94780.0 +2025-01-16,41.849998474121094,42.04999923706055,41.54999923706055,41.650001525878906,97750.0 +2025-01-19,41.650001525878906,41.900001525878906,41.650001525878906,41.650001525878906,45160.0 +2025-01-20,41.54999923706055,42.04999923706055,41.54999923706055,41.95000076293945,93912.0 +2025-01-21,41.900001525878906,42.099998474121094,41.70000076293945,42.099998474121094,97387.0 +2025-01-22,42.099998474121094,42.45000076293945,42.0,42.20000076293945,147642.0 +2025-01-23,42.20000076293945,43.0,42.150001525878906,42.75,246575.0 +2025-01-26,42.75,43.0,42.650001525878906,42.650001525878906,97003.0 +2025-01-27,42.79999923706055,43.400001525878906,42.599998474121094,43.150001525878906,177044.0 +2025-01-28,43.25,43.45000076293945,42.900001525878906,43.25,111390.0 +2025-01-29,43.25,43.25,42.5,42.79999923706055,164931.0 +2025-01-30,42.79999923706055,43.29999923706055,42.650001525878906,43.29999923706055,103536.0 +2025-02-02,43.29999923706055,43.29999923706055,42.900001525878906,43.04999923706055,64913.0 +2025-02-03,43.099998474121094,43.20000076293945,42.849998474121094,42.900001525878906,108904.0 +2025-02-04,42.900001525878906,43.25,42.849998474121094,43.25,81134.0 +2025-02-05,43.5,44.70000076293945,43.400001525878906,44.400001525878906,515478.0 +2025-02-06,44.400001525878906,44.45000076293945,44.0,44.20000076293945,119015.0 +2025-02-09,44.349998474121094,44.349998474121094,43.75,43.79999923706055,83083.0 +2025-02-10,43.79999923706055,44.04999923706055,43.150001525878906,43.150001525878906,154514.0 +2025-02-11,43.150001525878906,43.400001525878906,43.0,43.150001525878906,99716.0 +2025-02-12,43.25,43.349998474121094,43.0,43.349998474121094,71965.0 +2025-02-13,43.349998474121094,43.349998474121094,43.04999923706055,43.20000076293945,47430.0 +2025-02-16,43.0,43.29999923706055,42.95000076293945,43.0,94919.0 +2025-02-17,43.0,43.099998474121094,42.75,43.099998474121094,73096.0 +2025-02-18,43.099998474121094,43.099998474121094,42.75,42.95000076293945,81466.0 +2025-02-19,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0 +2025-02-20,43.0,43.0,42.150001525878906,42.900001525878906,125248.0 +2025-02-24,42.79999923706055,43.0,42.45000076293945,42.650001525878906,145998.0 +2025-02-25,42.650001525878906,42.849998474121094,42.099998474121094,42.54999923706055,95209.0 +2025-02-26,42.5,42.54999923706055,41.400001525878906,41.95000076293945,274974.0 +2025-02-27,42.0,42.099998474121094,41.0,41.29999923706055,240247.0 +2025-03-02,41.70000076293945,41.70000076293945,41.04999923706055,41.29999923706055,64069.0 +2025-03-03,41.29999923706055,42.0,41.20000076293945,42.0,88304.0 +2025-03-04,42.0,42.0,41.349998474121094,41.900001525878906,89429.0 +2025-03-05,41.849998474121094,41.849998474121094,41.5,41.79999923706055,53962.0 +2025-03-06,41.79999923706055,42.25,41.70000076293945,42.150001525878906,158980.0 +2025-03-09,42.5,42.599998474121094,41.54999923706055,42.0,85156.0 +2025-03-10,41.95000076293945,42.599998474121094,40.900001525878906,40.900001525878906,416419.0 +2025-03-11,40.900001525878906,41.349998474121094,40.0,41.20000076293945,226850.0 +2025-03-12,41.20000076293945,41.849998474121094,40.900001525878906,41.75,136492.0 +2025-03-13,41.75,41.75,41.29999923706055,41.70000076293945,114585.0 +2025-03-16,41.70000076293945,42.0,41.599998474121094,41.95000076293945,70653.0 +2025-03-17,42.0,42.70000076293945,41.95000076293945,42.70000076293945,202450.0 +2025-03-18,42.70000076293945,43.20000076293945,42.400001525878906,43.0,177686.0 +2025-03-19,42.95000076293945,43.25,42.79999923706055,43.04999923706055,132179.0 +2025-03-20,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0 +2025-03-23,42.70000076293945,43.349998474121094,42.70000076293945,42.900001525878906,63927.0 +2025-03-24,43.0,44.0,42.75,43.900001525878906,211987.0 +2025-03-25,43.900001525878906,44.70000076293945,43.650001525878906,44.349998474121094,208684.0 +2025-03-26,44.349998474121094,44.70000076293945,44.099998474121094,44.45000076293945,143358.0 +2025-03-27,44.400001525878906,45.0,44.400001525878906,45.0,258805.0 +2025-04-03,44.900001525878906,45.79999923706055,44.0,45.79999923706055,236172.0 +2025-04-06,42.5,44.79999923706055,42.45000076293945,42.849998474121094,333261.0 +2025-04-07,42.0,44.400001525878906,42.0,44.04999923706055,335139.0 +2025-04-08,44.04999923706055,45.04999923706055,44.0,44.20000076293945,256743.0 +2025-04-09,44.54999923706055,44.599998474121094,42.5,43.25,539233.0 +2025-04-10,43.25,43.25,43.25,43.25,0.0 +2025-04-13,43.29999923706055,43.45000076293945,43.099998474121094,43.29999923706055,94048.0 +2025-04-14,43.349998474121094,43.70000076293945,43.25,43.70000076293945,120875.0 +2025-04-15,43.75,44.29999923706055,43.650001525878906,43.79999923706055,196663.0 +2025-04-16,43.650001525878906,44.20000076293945,43.54999923706055,44.04999923706055,202486.0 +2025-04-17,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,0.0 +2025-04-20,44.04999923706055,44.70000076293945,44.0,44.70000076293945,169381.0 +2025-04-21,44.349998474121094,44.70000076293945,44.25,44.400001525878906,97073.0 +2025-04-22,44.400001525878906,44.79999923706055,44.25,44.45000076293945,159230.0 +2025-04-23,44.599998474121094,44.95000076293945,44.599998474121094,44.849998474121094,128867.0 +2025-04-24,44.849998474121094,45.29999923706055,44.70000076293945,45.29999923706055,158281.0 +2025-04-27,45.29999923706055,45.849998474121094,45.29999923706055,45.849998474121094,168123.0 +2025-04-28,45.849998474121094,46.150001525878906,45.5,46.099998474121094,355946.0 +2025-04-29,46.099998474121094,46.70000076293945,46.0,46.54999923706055,377793.0 +2025-04-30,46.599998474121094,46.650001525878906,45.849998474121094,46.04999923706055,632126.0 +2025-05-01,44.04999923706055,44.29999923706055,42.95000076293945,43.400001525878906,376538.0 +2025-05-04,43.54999923706055,43.599998474121094,41.849998474121094,41.900001525878906,227497.0 +2025-05-05,42.0,42.5,41.75,42.150001525878906,231460.0 +2025-05-06,41.900001525878906,42.75,41.900001525878906,42.70000076293945,283438.0 +2025-05-07,42.599998474121094,42.599998474121094,41.650001525878906,41.849998474121094,265431.0 +2025-05-08,41.900001525878906,42.099998474121094,41.5,41.900001525878906,342251.0 +2025-05-11,42.0,42.20000076293945,41.45000076293945,41.75,114640.0 +2025-05-12,41.79999923706055,41.95000076293945,41.5,41.70000076293945,477915.0 +2025-05-13,41.79999923706055,42.20000076293945,41.45000076293945,42.099998474121094,382653.0 +2025-05-14,42.20000076293945,42.400001525878906,41.79999923706055,42.0,168708.0 +2025-05-15,42.20000076293945,42.349998474121094,41.75,42.0,437930.0 +2025-05-18,42.0,42.0,42.0,42.0,0.0 +2025-05-19,41.79999923706055,42.150001525878906,41.45000076293945,42.0,218690.0 +2025-05-20,41.79999923706055,41.95000076293945,41.400001525878906,41.400001525878906,176613.0 +2025-05-21,41.75,41.75,40.95000076293945,41.45000076293945,335604.0 +2025-05-22,41.099998474121094,41.400001525878906,41.099998474121094,41.20000076293945,95746.0 +2025-05-25,41.25,41.25,40.79999923706055,40.900001525878906,113851.0 +2025-05-26,40.900001525878906,41.150001525878906,40.349998474121094,40.79999923706055,265278.0 +2025-05-27,40.79999923706055,40.79999923706055,40.099998474121094,40.150001525878906,244943.0 +2025-05-28,40.150001525878906,40.650001525878906,40.150001525878906,40.400001525878906,91788.0 +2025-05-29,40.5,40.650001525878906,40.150001525878906,40.45000076293945,131463.0 +2025-06-01,40.5,40.5,40.150001525878906,40.20000076293945,119674.0 +2025-06-02,40.20000076293945,40.25,39.70000076293945,40.0,410375.0 +2025-06-03,40.0,40.099998474121094,39.70000076293945,39.79999923706055,277663.0 +2025-06-04,39.95000076293945,40.349998474121094,39.79999923706055,39.95000076293945,205073.0 +2025-06-11,39.95000076293945,39.95000076293945,39.75,39.95000076293945,444112.0 +2025-06-12,39.849998474121094,39.900001525878906,39.349998474121094,39.54999923706055,361353.0 +2025-06-15,38.25,39.54999923706055,38.25,39.0,241912.0 +2025-06-16,39.0,39.349998474121094,38.400001525878906,38.75,1155691.0 +2025-06-17,38.900001525878906,38.900001525878906,38.0,38.349998474121094,326728.0 +2025-06-18,38.45000076293945,38.45000076293945,37.95000076293945,37.95000076293945,265686.0 +2025-06-19,37.95000076293945,38.45000076293945,37.95000076293945,38.45000076293945,153381.0 +2025-06-22,38.45000076293945,38.95000076293945,38.45000076293945,38.75,134303.0 +2025-06-23,38.849998474121094,39.150001525878906,38.54999923706055,38.849998474121094,318349.0 +2025-06-24,39.5,39.95000076293945,39.20000076293945,39.95000076293945,272123.0 +2025-06-25,40.099998474121094,40.20000076293945,39.650001525878906,40.0,299658.0 +2025-06-26,40.150001525878906,40.54999923706055,39.95000076293945,40.45000076293945,368008.0 +2025-06-29,40.400001525878906,40.84000015258789,40.31999969482422,40.400001525878906,362300.0 +2025-06-30,39.5,39.619998931884766,39.099998474121094,39.58000183105469,461446.0 +2025-07-01,39.599998474121094,39.599998474121094,39.20000076293945,39.29999923706055,99654.0 +2025-07-02,39.29999923706055,39.380001068115234,39.13999938964844,39.29999923706055,106675.0 +2025-07-03,39.2400016784668,39.560001373291016,39.18000030517578,39.5,100033.0 +2025-07-06,39.63999938964844,39.65999984741211,39.380001068115234,39.619998931884766,86301.0 +2025-07-07,39.70000076293945,39.91999816894531,39.5,39.91999816894531,158413.0 +2025-07-08,39.91999816894531,41.0,39.91999816894531,40.86000061035156,442381.0 +2025-07-09,41.0,41.08000183105469,40.34000015258789,40.619998931884766,226232.0 +2025-07-10,40.619998931884766,40.900001525878906,40.5,40.79999923706055,92912.0 +2025-07-13,40.79999923706055,40.900001525878906,40.400001525878906,40.47999954223633,35123.0 +2025-07-14,40.47999954223633,40.47999954223633,40.119998931884766,40.220001220703125,69817.0 +2025-07-15,40.2400016784668,40.29999923706055,39.86000061035156,40.0,123715.0 +2025-07-16,40.02000045776367,40.060001373291016,39.5,39.599998474121094,67132.0 +2025-07-17,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0 +2025-07-20,40.0,40.20000076293945,39.79999923706055,39.939998626708984,64753.0 +2025-07-21,39.939998626708984,40.0,39.41999816894531,39.65999984741211,111199.0 +2025-07-22,39.65999984741211,39.65999984741211,39.0,39.099998474121094,147281.0 +2025-07-23,39.040000915527344,39.5,38.7599983215332,39.31999969482422,83113.0 +2025-07-24,39.31999969482422,39.599998474121094,39.279998779296875,39.5,89082.0 +2025-07-27,39.5,39.720001220703125,39.41999816894531,39.58000183105469,28299.0 +2025-07-28,39.58000183105469,39.58000183105469,39.13999938964844,39.18000030517578,50830.0 +2025-07-29,39.13999938964844,39.2400016784668,38.65999984741211,39.060001373291016,103750.0 +2025-07-30,38.959999084472656,39.0,38.599998474121094,38.7400016784668,83100.0 +2025-07-31,38.7599983215332,38.7599983215332,38.13999938964844,38.2400016784668,160537.0 +2025-08-03,38.29999923706055,38.47999954223633,38.119998931884766,38.279998779296875,58698.0 +2025-08-04,38.20000076293945,38.5,38.20000076293945,38.5,106978.0 +2025-08-05,38.70000076293945,38.720001220703125,38.2599983215332,38.720001220703125,145934.0 +2025-08-06,38.720001220703125,38.720001220703125,38.34000015258789,38.459999084472656,104506.0 +2025-08-07,38.720001220703125,39.119998931884766,38.459999084472656,38.79999923706055,185485.0 +2025-08-10,38.81999969482422,39.02000045776367,38.779998779296875,38.79999923706055,78991.0 +2025-08-11,38.79999923706055,38.86000061035156,38.29999923706055,38.31999969482422,80111.0 +2025-08-12,38.31999969482422,38.79999923706055,38.279998779296875,38.63999938964844,112221.0 +2025-08-13,38.63999938964844,38.81999969482422,38.599998474121094,38.79999923706055,89065.0 +2025-08-14,38.79999923706055,39.279998779296875,38.70000076293945,39.119998931884766,101746.0 +2025-08-17,39.15999984741211,39.15999984741211,38.86000061035156,38.900001525878906,62504.0 +2025-08-18,38.97999954223633,39.040000915527344,38.779998779296875,39.040000915527344,77275.0 +2025-08-19,38.900001525878906,39.099998474121094,38.81999969482422,38.900001525878906,85547.0 +2025-08-20,38.900001525878906,39.279998779296875,38.880001068115234,39.0,123549.0 +2025-08-21,38.97999954223633,38.97999954223633,38.41999816894531,38.5,190288.0 +2025-08-24,38.68000030517578,38.880001068115234,38.560001373291016,38.79999923706055,119792.0 +2025-08-25,38.68000030517578,38.79999923706055,38.400001525878906,38.400001525878906,126940.0 +2025-08-26,38.400001525878906,39.0,38.400001525878906,39.0,98341.0 +2025-08-27,39.0,39.099998474121094,38.81999969482422,38.84000015258789,58909.0 +2025-08-28,38.79999923706055,38.959999084472656,38.70000076293945,38.900001525878906,58472.0 +2025-08-31,38.900001525878906,39.13999938964844,38.459999084472656,39.02000045776367,92111.0 +2025-09-01,39.02000045776367,39.02000045776367,38.29999923706055,38.29999923706055,128939.0 +2025-09-02,38.400001525878906,38.68000030517578,38.29999923706055,38.68000030517578,109252.0 +2025-09-03,38.70000076293945,38.84000015258789,38.2599983215332,38.380001068115234,130671.0 +2025-09-04,38.36000061035156,38.400001525878906,38.13999938964844,38.279998779296875,136378.0 diff --git a/data/3040.csv b/data/3040.csv new file mode 100644 index 0000000000000000000000000000000000000000..b355057d545d24879c23138d6fbe63d903c986c7 --- /dev/null +++ b/data/3040.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,72.5,74.5,72.5,73.75,331922.0 +2010-03-04,73.75,73.75,73.75,73.75,0.0 +2010-03-07,74.25,77.0,74.25,76.25,430741.0 +2010-03-08,76.5,79.0,76.5,77.5,515427.0 +2010-03-09,77.75,77.75,76.25,77.0,184253.0 +2010-03-10,76.5,76.75,75.5,76.5,125028.0 +2010-03-11,76.0,76.5,75.75,76.25,69867.0 +2010-03-14,77.0,77.0,76.0,76.25,121519.0 +2010-03-15,76.5,76.75,76.0,76.5,186274.0 +2010-03-16,76.5,76.5,76.0,76.0,125858.0 +2010-03-17,76.0,76.0,76.0,76.0,0.0 +2010-03-18,76.5,76.5,75.75,76.25,143636.0 +2010-03-21,76.0,77.75,76.0,76.75,313429.0 +2010-03-22,77.5,78.0,77.0,77.5,221281.0 +2010-03-23,77.5,77.5,76.5,76.5,228551.0 +2010-03-24,77.0,77.25,76.75,77.25,140794.0 +2010-03-25,77.25,77.5,76.0,77.0,352361.0 +2010-03-28,74.75,75.0,74.25,74.75,211828.0 +2010-03-29,74.75,74.75,74.75,74.75,0.0 +2010-03-30,74.75,74.75,74.75,74.75,0.0 +2010-03-31,75.0,75.5,74.75,75.5,101484.0 +2010-04-01,75.5,75.5,74.5,74.5,42098.0 +2010-04-04,74.5,74.5,74.5,74.5,0.0 +2010-04-05,74.5,74.5,74.5,74.5,0.0 +2010-04-06,73.25,73.25,73.0,73.25,94697.0 +2010-04-07,73.5,74.0,73.25,73.5,74610.0 +2010-04-08,73.5,74.0,73.25,74.0,89928.0 +2010-04-11,74.0,74.25,73.75,73.75,66506.0 +2010-04-12,74.0,74.25,73.5,73.75,38429.0 +2010-04-13,74.0,74.25,73.5,74.0,107359.0 +2010-04-14,74.0,74.75,74.0,74.5,181225.0 +2010-04-15,74.5,74.75,74.0,74.25,60819.0 +2010-04-18,74.0,74.25,73.5,73.5,75690.0 +2010-04-19,73.75,73.75,72.5,72.5,83890.0 +2010-04-20,72.5,73.75,72.25,73.75,64812.0 +2010-04-21,73.0,73.25,71.75,72.5,277025.0 +2010-04-22,72.5,73.5,72.5,73.0,92258.0 +2010-04-25,73.0,73.0,73.0,73.0,0.0 +2010-04-26,73.0,73.0,73.0,73.0,0.0 +2010-04-27,73.25,73.25,72.5,72.75,209471.0 +2010-04-28,73.0,73.0,71.75,72.0,198306.0 +2010-04-29,72.0,72.25,72.0,72.25,118950.0 +2010-05-02,72.25,72.25,72.25,72.25,0.0 +2010-05-03,72.0,72.25,71.0,71.5,122083.0 +2010-05-04,71.5,71.75,71.5,71.5,28766.0 +2010-05-05,71.5,72.0,71.5,71.5,35385.0 +2010-05-06,71.5,71.5,70.5,70.5,126067.0 +2010-05-09,70.5,70.5,70.5,70.5,0.0 +2010-05-10,69.5,72.0,69.5,72.0,126287.0 +2010-05-11,72.0,72.25,71.75,72.25,137911.0 +2010-05-12,72.25,72.25,71.25,71.25,46759.0 +2010-05-13,71.5,71.75,70.75,71.25,97391.0 +2010-05-16,70.5,71.0,70.0,71.0,44489.0 +2010-05-17,70.75,70.75,70.0,70.0,40947.0 +2010-05-18,70.0,70.25,69.5,70.0,34655.0 +2010-05-19,70.0,71.0,70.0,71.0,68296.0 +2010-05-20,70.5,70.5,69.5,69.75,26306.0 +2010-05-23,69.0,70.25,67.25,69.5,43928.0 +2010-05-24,69.0,69.25,68.75,69.0,29778.0 +2010-05-25,69.0,69.0,67.25,67.75,167558.0 +2010-05-26,67.75,67.75,67.75,67.75,0.0 +2010-05-27,65.25,68.75,65.25,67.5,124105.0 +2010-05-30,67.5,67.5,67.5,67.5,0.0 +2010-05-31,67.5,67.5,67.5,67.5,0.0 +2010-06-01,67.5,68.0,67.0,67.5,25287.0 +2010-06-02,67.5,67.5,66.0,66.0,71854.0 +2010-06-03,66.0,67.75,66.0,67.0,40501.0 +2010-06-06,66.25,67.25,66.25,67.0,40339.0 +2010-06-07,67.25,67.75,67.25,67.5,32928.0 +2010-06-08,67.0,67.25,66.75,67.0,38797.0 +2010-06-09,67.25,67.5,67.0,67.0,18343.0 +2010-06-10,67.5,68.0,67.0,67.75,37506.0 +2010-06-13,68.0,69.5,68.0,69.0,64337.0 +2010-06-14,68.75,69.0,68.5,69.0,36205.0 +2010-06-15,68.75,69.75,68.75,69.75,35666.0 +2010-06-16,69.75,71.75,69.75,71.5,226753.0 +2010-06-17,71.5,71.5,70.0,70.0,36537.0 +2010-06-20,70.5,71.0,70.25,70.25,27428.0 +2010-06-21,70.25,71.25,70.25,71.0,56388.0 +2010-06-22,71.0,71.5,70.25,70.25,77909.0 +2010-06-23,70.0,70.0,69.25,69.5,74370.0 +2010-06-24,69.25,70.75,69.25,70.25,23951.0 +2010-06-27,70.25,70.25,70.25,70.25,0.0 +2010-06-28,70.25,70.25,70.25,70.25,0.0 +2010-06-29,70.25,70.25,70.25,70.25,0.0 +2010-06-30,71.5,72.0,71.0,71.0,69747.0 +2010-07-01,70.25,71.5,69.5,70.75,52298.0 +2010-07-04,70.0,71.25,70.0,71.25,42531.0 +2010-07-05,71.0,71.0,69.75,70.25,102454.0 +2010-07-06,70.0,70.5,69.5,70.25,26833.0 +2010-07-07,70.5,70.5,70.0,70.5,28048.0 +2010-07-08,70.25,70.5,70.0,70.5,17571.0 +2010-07-11,70.5,70.75,70.5,70.75,52694.0 +2010-07-12,70.75,71.25,70.5,71.25,38109.0 +2010-07-13,71.0,71.0,70.5,70.5,29407.0 +2010-07-14,70.5,70.5,70.5,70.5,0.0 +2010-07-15,70.5,70.5,69.0,70.5,94038.0 +2010-07-18,70.0,70.25,69.75,70.0,11247.0 +2010-07-19,70.0,70.0,67.0,67.0,179579.0 +2010-07-20,67.5,67.5,66.0,66.75,178274.0 +2010-07-21,67.0,67.25,66.75,67.0,57876.0 +2010-07-22,67.25,67.75,67.0,67.75,71432.0 +2010-07-25,68.0,69.0,68.0,69.0,63989.0 +2010-07-26,69.25,69.75,68.5,69.0,71513.0 +2010-07-27,69.0,70.0,68.75,69.5,156551.0 +2010-07-28,70.0,70.5,70.0,70.25,78915.0 +2010-07-29,70.5,71.0,70.25,70.75,222973.0 +2010-08-01,68.75,69.25,67.75,68.5,341366.0 +2010-08-02,68.25,68.5,67.75,68.25,82541.0 +2010-08-03,68.25,68.25,68.0,68.25,77060.0 +2010-08-04,68.25,68.25,67.75,67.75,33509.0 +2010-08-05,67.75,68.0,67.5,67.75,25590.0 +2010-08-08,68.0,68.0,67.5,67.75,31039.0 +2010-08-09,67.5,67.75,67.5,67.5,45452.0 +2010-08-10,67.5,67.5,67.25,67.5,15525.0 +2010-08-11,67.5,67.5,67.0,67.5,19502.0 +2010-08-12,67.25,67.25,65.5,66.5,51796.0 +2010-08-15,65.75,66.0,65.5,66.0,39833.0 +2010-08-16,66.25,66.75,66.0,66.75,42024.0 +2010-08-17,66.75,67.0,66.25,66.75,28852.0 +2010-08-18,66.5,67.5,66.5,67.5,44496.0 +2010-08-19,67.25,67.25,66.5,66.5,9400.0 +2010-08-22,67.0,67.0,66.0,66.5,11360.0 +2010-08-23,67.0,67.0,66.5,66.75,27560.0 +2010-08-24,67.0,67.0,66.5,66.75,13326.0 +2010-08-25,66.75,66.75,66.25,66.5,14693.0 +2010-08-26,66.5,66.75,66.25,66.5,17431.0 +2010-08-29,66.5,66.5,66.25,66.5,26383.0 +2010-08-30,66.25,66.75,66.25,66.75,18310.0 +2010-08-31,66.75,66.75,66.5,66.5,12990.0 +2010-09-01,66.5,67.75,66.5,66.75,37620.0 +2010-09-02,66.5,67.5,66.5,67.5,23628.0 +2010-09-05,67.0,67.75,67.0,67.75,37342.0 +2010-09-06,67.25,67.75,67.0,67.5,17101.0 +2010-09-07,67.75,68.0,67.0,67.0,37145.0 +2010-09-09,67.0,67.0,67.0,67.0,0.0 +2010-09-12,67.0,67.0,67.0,67.0,0.0 +2010-09-14,67.0,67.0,67.0,67.0,0.0 +2010-09-15,67.25,67.25,67.0,67.25,28694.0 +2010-09-16,67.25,67.25,66.75,67.0,47927.0 +2010-09-19,67.25,67.25,66.0,66.5,74282.0 +2010-09-20,66.25,66.5,65.75,66.0,110157.0 +2010-09-21,66.0,66.25,65.75,66.0,98906.0 +2010-09-22,66.0,66.25,65.0,65.0,257124.0 +2010-09-26,65.25,65.75,65.25,65.5,162809.0 +2010-09-27,65.5,65.5,65.0,65.25,81308.0 +2010-09-28,65.25,65.5,65.0,65.5,56924.0 +2010-09-29,65.5,65.5,65.5,65.5,0.0 +2010-09-30,65.5,65.5,65.0,65.25,32653.0 +2010-10-03,65.25,65.5,64.75,64.75,91329.0 +2010-10-04,65.0,65.0,64.75,65.0,60437.0 +2010-10-05,64.75,64.75,62.75,63.0,403883.0 +2010-10-06,63.0,63.0,61.0,61.5,311524.0 +2010-10-07,61.25,62.0,60.25,61.25,228299.0 +2010-10-10,61.5,61.5,59.5,60.0,281285.0 +2010-10-11,60.0,60.25,59.5,59.75,93201.0 +2010-10-12,59.5,60.25,59.0,59.75,110732.0 +2010-10-13,59.5,59.5,59.25,59.5,42163.0 +2010-10-14,59.5,64.5,59.5,64.5,687033.0 +2010-10-17,64.0,66.25,63.5,64.0,482885.0 +2010-10-18,64.0,64.0,61.5,62.25,41774.0 +2010-10-19,61.5,62.75,61.0,62.75,42896.0 +2010-10-20,62.0,62.75,61.5,62.5,21309.0 +2010-10-21,62.5,63.0,62.5,62.5,16687.0 +2010-10-24,62.0,63.0,61.5,63.0,59019.0 +2010-10-25,63.5,63.5,62.25,62.5,31416.0 +2010-10-26,62.0,62.25,61.75,61.75,43443.0 +2010-10-27,61.75,61.75,61.5,61.75,16845.0 +2010-10-28,61.5,61.75,60.75,61.5,109448.0 +2010-10-31,61.25,61.5,61.25,61.5,17154.0 +2010-11-01,61.25,61.5,61.0,61.25,26543.0 +2010-11-02,61.25,62.0,60.5,61.5,81855.0 +2010-11-03,61.75,61.75,61.25,61.25,25604.0 +2010-11-04,61.25,61.25,61.25,61.25,0.0 +2010-11-07,61.5,61.75,61.5,61.5,14553.0 +2010-11-08,61.25,61.75,61.0,61.25,28163.0 +2010-11-09,61.25,61.5,61.0,61.25,31280.0 +2010-11-10,61.75,61.75,60.5,60.75,123248.0 +2010-11-11,,,,, +2010-11-14,60.75,60.75,60.75,60.75,0.0 +2010-11-18,60.75,60.75,60.75,60.75,0.0 +2010-11-21,60.5,60.75,60.0,60.25,45328.0 +2010-11-22,60.5,60.75,60.5,60.5,13704.0 +2010-11-23,60.5,60.5,60.0,60.25,30274.0 +2010-11-24,60.25,60.5,60.0,60.25,42055.0 +2010-11-25,,,,, +2010-11-28,60.25,60.5,60.0,60.25,67379.0 +2010-11-29,60.5,60.5,59.75,60.25,94493.0 +2010-11-30,60.0,60.0,59.75,60.0,25141.0 +2010-12-01,60.0,60.25,59.75,60.0,27555.0 +2010-12-02,,,,, +2010-12-05,60.25,60.5,60.25,60.5,36120.0 +2010-12-06,60.5,60.5,60.25,60.5,23960.0 +2010-12-07,,,,, +2010-12-08,61.25,64.75,61.0,64.0,436572.0 +2010-12-09,64.0,64.0,64.0,64.0,0.0 +2010-12-12,62.0,63.25,61.75,62.25,226215.0 +2010-12-13,62.5,63.75,62.0,63.25,237052.0 +2010-12-14,63.25,63.25,62.0,62.25,128927.0 +2010-12-15,62.25,62.5,62.0,62.25,87418.0 +2010-12-16,,,,, +2010-12-19,62.0,62.5,62.0,62.5,52797.0 +2010-12-20,62.5,62.75,62.25,62.75,57060.0 +2010-12-21,62.75,63.25,62.75,62.75,69126.0 +2010-12-22,62.75,63.5,62.75,63.25,38685.0 +2010-12-23,63.25,63.25,63.25,63.25,0.0 +2010-12-26,62.75,62.75,62.0,62.5,63673.0 +2010-12-27,62.5,62.75,62.0,62.25,55701.0 +2010-12-28,62.5,62.75,62.25,62.25,37187.0 +2010-12-29,62.25,62.5,62.0,62.25,21340.0 +2010-12-30,,,,, +2011-01-02,62.75,63.75,62.0,63.0,68067.0 +2011-01-03,63.5,63.5,61.0,62.0,587752.0 +2011-01-04,61.75,62.0,61.0,61.75,187888.0 +2011-01-05,61.5,61.75,61.0,61.25,105999.0 +2011-01-06,61.25,61.25,61.25,61.25,0.0 +2011-01-09,61.75,62.0,61.5,62.0,70562.0 +2011-01-10,62.0,62.0,61.5,62.0,58030.0 +2011-01-11,62.0,62.25,61.5,62.25,63105.0 +2011-01-12,62.25,62.25,61.5,62.0,74151.0 +2011-01-13,,,,, +2011-01-16,62.25,62.5,61.5,62.0,257821.0 +2011-01-17,61.5,61.5,61.25,61.5,75351.0 +2011-01-18,61.5,61.5,61.0,61.25,72679.0 +2011-01-19,61.25,62.25,60.75,61.75,96582.0 +2011-01-20,,,,, +2011-01-23,61.5,61.5,61.0,61.5,125376.0 +2011-01-24,61.5,61.75,61.25,61.25,71066.0 +2011-01-25,61.25,61.75,61.25,61.5,65711.0 +2011-01-26,61.25,61.5,61.25,61.5,44305.0 +2011-01-27,,,,, +2011-01-30,59.0,60.25,59.0,59.25,160753.0 +2011-01-31,59.5,59.5,58.5,59.0,55697.0 +2011-02-01,58.75,59.25,58.75,59.0,50273.0 +2011-02-02,59.25,59.75,59.25,59.75,50839.0 +2011-02-03,,,,, +2011-02-06,60.0,60.25,59.75,60.25,56706.0 +2011-02-07,60.5,60.5,59.75,60.0,89830.0 +2011-02-08,60.0,60.0,59.0,59.25,247677.0 +2011-02-09,59.25,59.5,59.25,59.5,35474.0 +2011-02-10,,,,, +2011-02-13,59.25,59.25,58.25,58.5,216488.0 +2011-02-14,58.75,59.0,58.5,58.75,191108.0 +2011-02-15,58.75,59.0,58.5,58.5,147837.0 +2011-02-16,58.5,58.5,58.0,58.25,159334.0 +2011-02-17,58.25,58.25,58.25,58.25,0.0 +2011-02-20,58.25,58.5,58.0,58.0,63244.0 +2011-02-21,58.0,58.5,57.75,58.25,83831.0 +2011-02-22,58.0,58.0,57.25,57.5,78777.0 +2011-02-23,58.25,58.75,58.0,58.0,169528.0 +2011-02-24,58.0,58.0,58.0,58.0,0.0 +2011-02-27,58.0,58.5,56.0,56.0,330464.0 +2011-02-28,56.25,57.5,56.25,56.5,158426.0 +2011-03-01,56.5,57.25,52.5,56.25,275742.0 +2011-03-02,53.25,56.25,53.0,55.5,170928.0 +2011-03-03,55.5,55.5,55.5,55.5,0.0 +2011-03-06,57.0,57.75,55.5,56.75,100158.0 +2011-03-07,56.75,58.0,56.0,57.5,98392.0 +2011-03-08,57.25,58.75,57.25,57.5,170669.0 +2011-03-09,57.75,58.0,57.25,57.5,67738.0 +2011-03-10,,,,, +2011-03-13,58.5,59.0,58.5,58.5,84019.0 +2011-03-14,58.25,59.0,58.25,59.0,65136.0 +2011-03-15,58.0,58.75,57.5,58.0,43440.0 +2011-03-16,58.0,59.5,58.0,59.0,130913.0 +2011-03-17,,,,, +2011-03-20,61.5,63.0,60.5,61.75,453571.0 +2011-03-21,,,,, +2011-03-22,61.75,61.75,61.25,61.75,124072.0 +2011-03-23,61.75,62.0,61.25,62.0,186315.0 +2011-03-24,62.0,62.0,62.0,62.0,0.0 +2011-03-27,60.5,61.5,60.5,61.0,146323.0 +2011-03-28,60.5,61.0,60.5,60.75,63521.0 +2011-03-29,60.5,60.75,60.0,60.25,51660.0 +2011-03-30,60.5,60.5,60.0,60.25,31780.0 +2011-03-31,,,,, +2011-04-03,60.5,61.0,60.5,61.0,51154.0 +2011-04-04,61.0,61.25,60.5,60.5,49013.0 +2011-04-05,60.75,61.0,60.25,60.25,49912.0 +2011-04-06,60.5,60.75,60.25,60.25,23882.0 +2011-04-07,,,,, +2011-04-10,60.25,60.25,60.25,60.25,0.0 +2011-04-11,61.0,61.0,60.5,60.5,53536.0 +2011-04-12,60.75,60.75,60.5,60.75,44124.0 +2011-04-13,60.5,61.5,60.5,61.5,105980.0 +2011-04-14,61.5,61.5,61.5,61.5,0.0 +2011-04-17,61.75,62.25,61.5,62.0,81857.0 +2011-04-18,62.5,62.5,61.5,62.0,112756.0 +2011-04-19,62.0,62.0,61.0,61.5,95665.0 +2011-04-20,61.5,61.5,61.0,61.25,184713.0 +2011-04-21,,,,, +2011-04-24,61.75,62.0,61.5,61.75,161570.0 +2011-04-25,61.75,64.0,61.5,63.25,582559.0 +2011-04-26,63.25,63.25,62.0,63.0,197203.0 +2011-04-27,62.75,63.0,61.5,62.25,372736.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,61.75,62.0,61.5,61.75,76334.0 +2011-05-03,62.0,62.0,61.5,61.75,59011.0 +2011-05-04,62.0,62.25,61.75,62.0,113714.0 +2011-05-05,62.0,62.0,62.0,62.0,0.0 +2011-05-08,61.5,62.5,61.5,62.0,123001.0 +2011-05-09,62.0,64.0,62.0,63.25,466312.0 +2011-05-10,63.5,65.75,63.5,65.75,343703.0 +2011-05-11,65.75,66.25,65.0,65.75,201599.0 +2011-05-12,,,,, +2011-05-15,66.0,66.75,65.5,65.5,256484.0 +2011-05-16,65.5,66.0,64.5,65.5,83239.0 +2011-05-17,65.0,65.75,65.0,65.75,49782.0 +2011-05-18,65.75,65.75,65.25,65.25,21126.0 +2011-05-19,,,,, +2011-05-22,66.25,68.5,66.0,67.0,387579.0 +2011-05-23,67.0,68.5,67.0,68.0,188488.0 +2011-05-24,67.5,68.5,67.5,68.0,129055.0 +2011-05-25,67.5,70.25,67.5,69.0,450345.0 +2011-05-26,,,,, +2011-05-29,69.0,70.0,68.75,68.75,184401.0 +2011-05-30,69.0,69.0,68.0,68.25,150209.0 +2011-05-31,68.25,69.0,68.0,68.25,104123.0 +2011-06-01,68.75,68.75,68.0,68.5,100006.0 +2011-06-02,,,,, +2011-06-05,67.5,67.75,67.0,67.0,87347.0 +2011-06-06,67.5,67.75,67.0,67.75,123737.0 +2011-06-07,68.75,68.75,67.25,67.5,58955.0 +2011-06-08,67.75,68.5,67.5,67.5,75205.0 +2011-06-09,,,,, +2011-06-12,67.5,68.5,67.5,68.5,172217.0 +2011-06-13,68.5,70.5,68.5,69.5,215639.0 +2011-06-14,69.5,69.75,68.25,68.5,102605.0 +2011-06-15,68.5,69.0,68.0,68.75,1086206.0 +2011-06-16,,,,, +2011-06-19,68.5,69.0,68.25,68.5,53698.0 +2011-06-20,68.0,69.0,67.75,69.0,96410.0 +2011-06-21,69.75,70.25,69.5,70.0,203204.0 +2011-06-22,70.0,71.75,69.75,71.0,208145.0 +2011-06-23,,,,, +2011-06-26,71.75,72.0,71.0,72.0,70725.0 +2011-06-27,72.0,72.0,71.25,71.75,80409.0 +2011-06-28,71.75,71.75,71.0,71.25,112367.0 +2011-06-29,71.25,72.0,70.0,70.75,195543.0 +2011-06-30,,,,, +2011-07-03,68.5,68.5,68.0,68.25,38286.0 +2011-07-04,68.5,68.5,67.75,68.0,55405.0 +2011-07-05,67.75,67.75,67.0,67.25,49431.0 +2011-07-06,67.25,67.25,66.25,66.5,92427.0 +2011-07-07,,,,, +2011-07-10,66.5,66.5,64.75,64.75,144362.0 +2011-07-11,65.0,65.0,64.25,64.25,59728.0 +2011-07-12,64.25,64.25,63.0,63.5,134768.0 +2011-07-13,63.75,64.5,63.5,64.5,63221.0 +2011-07-14,,,,, +2011-07-17,65.0,65.5,63.5,63.75,121338.0 +2011-07-18,63.75,64.25,63.75,64.25,44991.0 +2011-07-19,64.0,65.5,64.0,65.25,57811.0 +2011-07-20,65.75,66.5,65.5,66.25,117567.0 +2011-07-21,66.25,66.25,66.25,66.25,0.0 +2011-07-24,67.5,67.5,67.0,67.0,78899.0 +2011-07-25,66.5,67.0,66.5,66.75,36134.0 +2011-07-26,66.5,67.0,66.5,67.0,14208.0 +2011-07-27,66.75,67.5,66.5,67.5,32027.0 +2011-07-28,,,,, +2011-07-31,65.5,66.25,65.0,65.5,43365.0 +2011-08-01,66.0,66.5,66.0,66.5,30007.0 +2011-08-02,66.5,66.5,66.25,66.5,8234.0 +2011-08-03,66.25,68.0,66.25,67.75,57651.0 +2011-08-04,,,,, +2011-08-07,64.5,65.0,64.0,64.25,53829.0 +2011-08-08,64.5,64.5,63.25,64.0,23050.0 +2011-08-09,63.0,65.0,63.0,64.75,63774.0 +2011-08-10,65.0,66.0,64.5,64.5,123233.0 +2011-08-11,,,,, +2011-08-14,65.0,65.5,64.75,65.0,104401.0 +2011-08-15,65.0,65.0,64.75,64.75,42843.0 +2011-08-16,65.0,65.75,64.75,64.75,33958.0 +2011-08-17,65.5,65.5,64.75,65.0,24290.0 +2011-08-18,,,,, +2011-08-21,65.0,65.5,65.0,65.0,14440.0 +2011-08-22,65.0,65.75,65.0,65.0,56775.0 +2011-08-23,65.75,66.0,65.0,66.0,32188.0 +2011-08-24,66.25,67.0,65.5,66.0,66830.0 +2011-08-25,,,,, +2011-08-28,66.0,66.0,66.0,66.0,0.0 +2011-09-01,66.0,66.0,66.0,66.0,0.0 +2011-09-04,67.25,68.5,67.25,67.75,113741.0 +2011-09-05,68.0,68.0,67.25,67.5,62241.0 +2011-09-06,67.0,67.75,67.0,67.5,19595.0 +2011-09-07,68.0,68.0,67.5,67.75,28325.0 +2011-09-08,,,,, +2011-09-11,68.0,68.0,67.5,67.5,30181.0 +2011-09-12,67.5,67.75,67.25,67.25,46821.0 +2011-09-13,68.0,68.0,67.25,68.0,29845.0 +2011-09-14,68.0,68.0,67.75,67.75,11949.0 +2011-09-15,,,,, +2011-09-18,68.0,69.0,68.0,68.5,64971.0 +2011-09-19,68.0,68.5,68.0,68.25,36481.0 +2011-09-20,68.5,68.5,68.5,68.5,4906.0 +2011-09-21,68.25,68.5,68.25,68.25,8125.0 +2011-09-22,68.25,68.25,68.25,68.25,0.0 +2011-09-25,68.0,68.25,67.5,68.0,21653.0 +2011-09-26,68.0,68.0,67.0,68.0,28817.0 +2011-09-27,68.0,68.25,68.0,68.25,22783.0 +2011-09-28,68.0,68.5,68.0,68.25,31531.0 +2011-09-29,68.25,68.25,68.25,68.25,0.0 +2011-10-02,68.0,68.5,67.75,68.0,88094.0 +2011-10-03,68.25,68.25,67.5,68.0,62106.0 +2011-10-04,67.75,67.75,67.25,67.75,20349.0 +2011-10-05,67.75,68.0,67.75,67.75,19574.0 +2011-10-06,,,,, +2011-10-09,68.5,68.75,68.0,68.25,16152.0 +2011-10-10,68.5,68.75,68.0,68.0,16249.0 +2011-10-11,68.0,69.0,66.0,67.0,127812.0 +2011-10-12,67.0,67.5,67.0,67.25,11480.0 +2011-10-13,,,,, +2011-10-16,67.5,68.0,67.25,67.75,11627.0 +2011-10-17,67.75,67.75,67.5,67.5,5488.0 +2011-10-18,67.5,67.5,67.25,67.5,8760.0 +2011-10-19,67.25,68.0,67.0,68.0,16029.0 +2011-10-20,,,,, +2011-10-23,67.75,67.75,67.0,67.5,33243.0 +2011-10-24,67.25,67.5,67.25,67.25,14024.0 +2011-10-25,67.5,68.0,67.25,68.0,33911.0 +2011-10-26,68.0,68.0,67.5,68.0,20265.0 +2011-10-27,,,,, +2011-10-30,67.75,68.5,67.75,68.0,68529.0 +2011-10-31,68.0,68.5,68.0,68.0,33846.0 +2011-11-01,68.0,68.0,67.25,67.5,17733.0 +2011-11-02,67.25,68.25,67.25,67.5,35802.0 +2011-11-03,,,,, +2011-11-06,67.5,67.5,67.5,67.5,0.0 +2011-11-10,67.5,67.5,67.5,67.5,0.0 +2011-11-13,67.75,67.75,67.75,67.75,4851.0 +2011-11-14,67.75,67.75,67.75,67.75,1974.0 +2011-11-15,67.75,68.0,67.75,67.75,9597.0 +2011-11-16,67.75,68.0,67.5,67.5,8061.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,68.0,68.0,68.0,68.0,0.0 +2011-11-22,68.25,68.25,67.5,68.0,32434.0 +2011-11-23,68.0,68.0,68.0,68.0,0.0 +2011-11-24,68.0,68.0,68.0,68.0,0.0 +2011-11-27,66.75,67.25,66.75,67.25,19901.0 +2011-11-28,67.0,68.5,67.0,68.5,68955.0 +2011-11-29,68.0,68.5,67.25,67.5,55859.0 +2011-11-30,67.5,67.75,67.5,67.5,17109.0 +2011-12-01,,,,, +2011-12-04,68.0,68.0,67.5,67.75,13410.0 +2011-12-05,68.0,68.5,67.5,68.0,71802.0 +2011-12-06,68.0,68.5,67.5,68.25,12277.0 +2011-12-07,68.25,68.5,67.75,68.25,24076.0 +2011-12-08,,,,, +2011-12-11,68.0,68.25,67.5,68.25,39700.0 +2011-12-12,67.75,68.0,67.5,67.75,16598.0 +2011-12-13,67.75,68.0,67.5,67.75,19414.0 +2011-12-14,67.75,68.75,67.5,68.0,66205.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,68.25,69.25,68.0,69.25,85609.0 +2011-12-20,69.25,71.25,69.0,71.25,160336.0 +2011-12-21,70.75,72.0,70.5,71.25,102053.0 +2011-12-22,71.25,71.25,71.25,71.25,0.0 +2011-12-25,72.75,73.0,72.0,72.5,37669.0 +2011-12-26,72.0,73.0,72.0,73.0,35029.0 +2011-12-27,72.75,73.5,72.0,73.0,53617.0 +2011-12-28,73.0,73.25,72.25,72.5,39878.0 +2011-12-29,,,,, +2012-01-01,72.5,72.5,71.25,72.0,69261.0 +2012-01-02,72.0,72.25,71.5,72.25,50222.0 +2012-01-03,72.5,72.5,72.0,72.5,49860.0 +2012-01-04,72.5,73.0,72.25,73.0,35375.0 +2012-01-05,,,,, +2012-01-08,74.0,77.25,73.5,76.0,207491.0 +2012-01-09,76.5,76.75,75.5,76.0,123272.0 +2012-01-10,75.75,75.75,74.5,74.75,48792.0 +2012-01-11,74.25,75.0,72.75,73.5,72012.0 +2012-01-12,,,,, +2012-01-15,73.75,73.75,73.25,73.25,9549.0 +2012-01-16,73.25,73.25,71.0,72.0,52380.0 +2012-01-17,72.0,72.5,71.0,71.5,18097.0 +2012-01-18,72.0,73.0,71.5,72.0,22636.0 +2012-01-19,,,,, +2012-01-22,73.25,73.25,72.5,73.0,36617.0 +2012-01-23,72.5,73.5,72.5,73.0,35282.0 +2012-01-24,73.0,73.25,72.75,72.75,22278.0 +2012-01-25,72.75,73.0,72.75,72.75,18312.0 +2012-01-26,,,,, +2012-01-29,72.75,72.75,72.75,72.75,0.0 +2012-01-30,73.5,74.25,73.5,74.25,75381.0 +2012-01-31,73.75,74.75,73.75,74.25,30453.0 +2012-02-01,75.0,75.25,74.25,74.5,28806.0 +2012-02-02,74.5,74.5,74.5,74.5,0.0 +2012-02-05,75.0,76.0,74.25,76.0,50888.0 +2012-02-06,75.5,75.5,74.75,75.25,68371.0 +2012-02-07,75.0,75.0,74.25,74.5,75323.0 +2012-02-08,75.0,75.25,74.25,75.0,108050.0 +2012-02-09,,,,, +2012-02-12,74.25,75.25,73.5,75.25,96678.0 +2012-02-13,75.25,76.0,74.75,76.0,89312.0 +2012-02-14,76.25,80.5,76.25,78.75,223182.0 +2012-02-15,79.25,80.0,78.75,80.0,171343.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,79.75,80.25,79.25,80.25,69112.0 +2012-02-21,79.75,81.0,79.75,81.0,61244.0 +2012-02-22,81.0,81.0,81.0,81.0,0.0 +2012-02-23,81.0,81.0,81.0,81.0,0.0 +2012-02-26,82.0,85.0,81.75,85.0,114683.0 +2012-02-27,85.0,86.0,84.5,85.5,217474.0 +2012-02-28,85.75,86.0,82.5,84.25,118114.0 +2012-02-29,84.5,85.5,84.5,85.25,114082.0 +2012-03-01,,,,, +2012-03-04,87.0,87.0,85.25,86.75,82061.0 +2012-03-05,86.75,89.75,86.5,89.5,142149.0 +2012-03-06,89.0,92.0,89.0,92.0,119422.0 +2012-03-07,91.25,93.75,90.0,90.75,185519.0 +2012-03-08,,,,, +2012-03-11,91.0,91.25,90.75,90.75,67931.0 +2012-03-12,90.75,90.75,87.5,88.25,221639.0 +2012-03-13,88.25,88.25,86.75,86.75,99214.0 +2012-03-14,87.0,87.5,86.0,86.25,67974.0 +2012-03-15,,,,, +2012-03-18,86.25,86.25,85.0,85.5,53645.0 +2012-03-19,85.25,88.25,85.25,86.5,197312.0 +2012-03-20,86.75,87.0,85.0,85.0,93985.0 +2012-03-21,85.0,85.0,83.0,83.75,359163.0 +2012-03-22,,,,, +2012-03-25,79.5,82.0,79.0,81.0,376567.0 +2012-03-26,81.0,81.5,79.75,79.75,155961.0 +2012-03-27,80.5,80.5,78.75,79.0,115406.0 +2012-03-28,78.5,79.5,77.5,79.25,71323.0 +2012-03-29,,,,, +2012-04-01,79.25,79.75,78.75,79.5,144217.0 +2012-04-02,79.5,81.0,79.0,80.0,304508.0 +2012-04-03,80.25,83.25,80.25,81.0,327706.0 +2012-04-04,81.0,82.5,81.0,81.75,169220.0 +2012-04-05,,,,, +2012-04-08,83.25,83.25,80.5,81.0,192915.0 +2012-04-09,81.0,81.5,80.0,80.0,158573.0 +2012-04-10,80.5,81.0,79.75,79.75,62775.0 +2012-04-11,79.0,79.5,78.0,79.0,90805.0 +2012-04-12,,,,, +2012-04-15,80.0,80.0,78.0,78.5,99077.0 +2012-04-16,78.5,79.0,78.0,79.0,56621.0 +2012-04-17,79.25,80.5,78.5,80.25,126238.0 +2012-04-18,80.5,81.75,79.25,81.0,152424.0 +2012-04-19,,,,, +2012-04-22,82.0,83.0,81.25,82.5,221270.0 +2012-04-23,82.0,84.5,82.0,84.25,290379.0 +2012-04-24,84.5,85.0,83.5,84.0,186749.0 +2012-04-25,84.25,84.5,83.25,83.75,113087.0 +2012-04-26,,,,, +2012-04-29,84.0,84.25,83.0,83.25,40814.0 +2012-04-30,83.25,83.5,82.25,82.75,55110.0 +2012-05-01,82.75,83.25,82.75,83.0,43761.0 +2012-05-02,83.25,83.25,82.5,82.5,27928.0 +2012-05-03,,,,, +2012-05-06,80.0,80.25,79.5,79.75,71530.0 +2012-05-07,79.5,79.5,78.75,79.5,77458.0 +2012-05-08,79.5,80.5,79.25,80.25,51155.0 +2012-05-09,80.5,80.5,79.0,79.0,56449.0 +2012-05-10,79.0,79.0,79.0,79.0,0.0 +2012-05-13,79.0,79.0,77.75,77.75,109358.0 +2012-05-14,77.5,77.5,76.5,76.5,58901.0 +2012-05-15,77.0,77.25,76.5,77.25,46312.0 +2012-05-16,77.0,77.5,76.75,77.5,42380.0 +2012-05-17,,,,, +2012-05-20,78.0,78.75,77.75,78.0,59592.0 +2012-05-21,78.0,78.5,77.75,78.5,16926.0 +2012-05-22,79.0,80.5,79.0,79.75,66342.0 +2012-05-23,79.5,79.5,78.5,79.25,31227.0 +2012-05-24,,,,, +2012-05-27,78.75,79.0,78.5,78.75,15772.0 +2012-05-28,79.25,79.5,79.0,79.25,14072.0 +2012-05-29,79.5,80.0,79.25,80.0,65499.0 +2012-05-30,80.0,80.5,79.75,80.0,60029.0 +2012-05-31,,,,, +2012-06-03,78.25,78.5,77.75,78.5,30855.0 +2012-06-04,78.0,78.75,77.75,78.5,12607.0 +2012-06-05,79.0,79.75,77.25,77.25,39940.0 +2012-06-06,78.25,78.25,77.25,77.75,18397.0 +2012-06-07,,,,, +2012-06-10,77.5,78.25,77.25,78.0,33935.0 +2012-06-11,78.25,78.25,78.0,78.0,43649.0 +2012-06-12,77.75,78.25,77.25,78.25,13960.0 +2012-06-13,78.25,78.5,77.5,77.75,25955.0 +2012-06-14,,,,, +2012-06-17,77.75,78.0,77.5,77.75,17259.0 +2012-06-18,78.5,79.0,78.0,78.25,47546.0 +2012-06-19,78.25,78.75,78.25,78.25,17440.0 +2012-06-20,78.25,78.75,78.0,78.5,23565.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,78.5,78.5,78.5,78.5,0.0 +2012-06-26,78.5,78.5,78.5,78.5,0.0 +2012-06-27,78.5,78.5,78.5,78.5,0.0 +2012-06-28,78.5,78.5,78.5,78.5,0.0 +2012-07-01,78.5,78.5,78.5,78.5,0.0 +2012-07-02,78.5,80.25,78.5,79.0,46760.0 +2012-07-03,79.25,80.5,79.25,79.75,43471.0 +2012-07-04,80.5,80.5,79.5,79.75,12986.0 +2012-07-05,,,,, +2012-07-08,79.5,81.0,79.25,81.0,82977.0 +2012-07-09,80.25,80.25,79.0,79.75,102833.0 +2012-07-10,79.5,79.75,78.75,79.0,74199.0 +2012-07-11,78.5,80.0,78.5,80.0,25461.0 +2012-07-12,,,,, +2012-07-15,79.75,80.0,79.75,80.0,10486.0 +2012-07-16,79.75,81.25,79.75,80.0,34664.0 +2012-07-17,80.0,80.5,79.75,79.75,8378.0 +2012-07-18,80.0,80.25,79.75,80.25,22168.0 +2012-07-19,,,,, +2012-07-22,80.0,80.0,79.25,79.5,25970.0 +2012-07-23,79.25,79.5,78.5,78.75,20139.0 +2012-07-24,79.25,79.75,78.75,78.75,9275.0 +2012-07-25,79.25,80.0,79.25,80.0,36396.0 +2012-07-26,,,,, +2012-07-29,79.5,79.75,79.5,79.75,29020.0 +2012-07-30,79.75,80.0,79.75,80.0,16129.0 +2012-07-31,80.0,80.25,80.0,80.0,36088.0 +2012-08-01,81.0,82.75,80.25,81.75,180811.0 +2012-08-02,,,,, +2012-08-05,82.5,83.25,82.5,82.75,213399.0 +2012-08-06,80.5,80.5,79.0,79.75,97136.0 +2012-08-07,79.75,79.75,79.25,79.5,53252.0 +2012-08-08,79.5,79.5,79.0,79.0,38247.0 +2012-08-09,,,,, +2012-08-12,78.0,78.0,77.25,77.5,75008.0 +2012-08-13,77.5,77.5,76.0,76.25,330720.0 +2012-08-14,76.5,76.5,75.75,76.0,117383.0 +2012-08-15,76.25,76.25,75.25,75.75,149833.0 +2012-08-16,,,,, +2012-08-19,75.75,75.75,75.75,75.75,0.0 +2012-08-23,75.75,75.75,75.75,75.75,0.0 +2012-08-26,76.0,76.0,74.75,75.0,233065.0 +2012-08-27,75.25,76.25,74.75,76.0,151144.0 +2012-08-28,76.25,77.5,76.25,77.0,164000.0 +2012-08-29,77.0,77.25,76.75,77.0,114450.0 +2012-08-30,,,,, +2012-09-02,77.75,77.75,76.75,77.25,106823.0 +2012-09-03,77.25,77.5,76.75,76.75,70770.0 +2012-09-04,77.0,77.0,76.0,77.0,81482.0 +2012-09-05,,,,, +2012-09-06,77.0,77.0,77.0,77.0,0.0 +2012-09-09,77.0,77.25,76.75,76.75,51200.0 +2012-09-10,76.75,77.0,76.5,76.75,28809.0 +2012-09-11,77.25,77.25,76.5,77.0,65515.0 +2012-09-12,77.0,77.25,76.75,77.25,69319.0 +2012-09-13,,,,, +2012-09-16,77.25,77.5,77.0,77.25,35004.0 +2012-09-17,77.25,77.25,77.0,77.25,49111.0 +2012-09-18,77.25,77.25,76.75,77.0,40942.0 +2012-09-19,77.0,77.0,76.75,76.75,16109.0 +2012-09-20,,,,, +2012-09-24,76.5,76.75,75.75,76.25,37283.0 +2012-09-25,76.25,76.25,75.75,76.0,52575.0 +2012-09-26,75.75,76.0,75.5,75.75,16332.0 +2012-09-27,,,,, +2012-09-30,75.75,76.0,75.5,76.0,16463.0 +2012-10-01,76.25,76.5,76.0,76.25,10018.0 +2012-10-02,75.75,76.25,75.75,75.75,8085.0 +2012-10-03,76.0,76.0,75.75,75.75,9562.0 +2012-10-04,,,,, +2012-10-07,76.0,76.5,76.0,76.25,13096.0 +2012-10-08,76.5,76.5,75.0,76.0,97401.0 +2012-10-09,76.25,76.25,75.5,75.5,5882.0 +2012-10-10,75.75,76.25,75.25,76.0,26577.0 +2012-10-11,,,,, +2012-10-14,75.75,76.5,75.75,76.0,27276.0 +2012-10-15,75.75,76.0,75.5,76.0,6379.0 +2012-10-16,76.0,76.25,75.75,76.0,14539.0 +2012-10-17,76.25,76.25,75.5,76.25,67546.0 +2012-10-18,,,,, +2012-10-21,76.25,77.25,76.25,77.0,38408.0 +2012-10-22,76.25,77.0,76.25,77.0,21664.0 +2012-10-23,76.75,77.5,76.75,77.25,20890.0 +2012-10-24,77.5,78.5,76.5,78.5,96190.0 +2012-10-25,,,,, +2012-10-28,78.5,78.5,78.5,78.5,0.0 +2012-11-01,78.5,78.5,78.5,78.5,0.0 +2012-11-04,77.25,77.25,77.0,77.0,24523.0 +2012-11-05,77.0,77.75,77.0,77.5,28342.0 +2012-11-06,77.5,78.25,77.25,77.5,28874.0 +2012-11-07,77.5,78.25,77.5,78.25,36541.0 +2012-11-08,,,,, +2012-11-11,77.75,78.5,77.75,78.0,20455.0 +2012-11-12,78.0,78.25,77.0,77.0,69324.0 +2012-11-13,77.5,77.5,77.0,77.0,7666.0 +2012-11-14,77.0,78.0,77.0,77.75,18053.0 +2012-11-15,,,,, +2012-11-18,77.25,77.5,77.25,77.5,2177.0 +2012-11-19,77.25,77.75,77.25,77.5,108199.0 +2012-11-20,77.5,77.75,77.25,77.5,41757.0 +2012-11-21,77.5,77.75,77.5,77.5,15801.0 +2012-11-22,,,,, +2012-11-25,77.5,77.5,77.0,77.0,59086.0 +2012-11-26,77.0,77.25,76.5,77.0,29785.0 +2012-11-27,77.0,77.0,76.25,76.25,10559.0 +2012-11-28,76.5,77.25,76.25,77.0,22416.0 +2012-11-29,,,,, +2012-12-02,77.0,77.0,77.0,77.0,0.0 +2012-12-03,78.25,78.5,78.0,78.5,26647.0 +2012-12-04,78.5,78.5,78.25,78.5,13742.0 +2012-12-05,78.5,80.5,78.5,79.75,93462.0 +2012-12-06,79.75,79.75,79.75,79.75,0.0 +2012-12-09,79.75,79.75,79.75,79.75,0.0 +2012-12-10,78.5,78.5,78.0,78.5,55769.0 +2012-12-11,78.75,79.5,78.75,79.5,23619.0 +2012-12-12,79.75,80.0,79.0,79.75,22227.0 +2012-12-13,79.75,79.75,79.75,79.75,0.0 +2012-12-16,79.75,79.75,79.75,79.75,0.0 +2012-12-17,80.25,80.5,80.25,80.5,5163.0 +2012-12-18,80.5,80.75,80.25,80.25,48660.0 +2012-12-19,80.25,82.0,80.25,81.25,132030.0 +2012-12-20,81.25,81.25,81.25,81.25,0.0 +2012-12-23,81.25,81.25,81.25,81.25,0.0 +2012-12-24,80.5,82.0,80.5,81.75,58769.0 +2012-12-25,81.5,81.75,80.75,81.5,67550.0 +2012-12-26,81.25,81.25,80.0,81.0,99171.0 +2012-12-27,81.0,81.0,81.0,81.0,0.0 +2012-12-30,81.0,81.0,81.0,81.0,0.0 +2012-12-31,80.5,81.0,80.25,80.5,17217.0 +2013-01-01,80.25,80.75,80.25,80.5,24845.0 +2013-01-02,81.0,81.5,80.5,81.0,51456.0 +2013-01-03,81.0,81.0,81.0,81.0,0.0 +2013-01-06,81.0,81.0,81.0,81.0,0.0 +2013-01-07,81.5,81.5,80.75,81.25,48754.0 +2013-01-08,81.25,81.5,80.75,81.5,76656.0 +2013-01-09,81.5,81.75,81.5,81.75,61839.0 +2013-01-10,81.75,81.75,81.75,81.75,0.0 +2013-01-13,81.75,81.75,81.75,81.75,0.0 +2013-01-14,81.25,81.25,80.25,81.0,277543.0 +2013-01-15,80.75,81.25,80.25,81.0,50668.0 +2013-01-16,80.5,81.25,80.5,80.5,50884.0 +2013-01-17,80.5,80.5,80.5,80.5,0.0 +2013-01-20,80.5,80.5,80.5,80.5,0.0 +2013-01-21,78.75,79.5,78.5,79.5,35221.0 +2013-01-22,78.75,79.75,78.5,79.0,22754.0 +2013-01-23,79.0,79.0,78.5,79.0,27525.0 +2013-01-24,79.0,79.0,79.0,79.0,0.0 +2013-01-27,79.0,79.0,79.0,79.0,0.0 +2013-01-28,79.75,79.75,79.0,79.5,48115.0 +2013-01-29,79.5,79.75,79.0,79.5,32761.0 +2013-01-30,80.0,80.5,80.0,80.5,53342.0 +2013-01-31,80.5,80.5,80.5,80.5,0.0 +2013-02-03,80.5,80.5,80.5,80.5,0.0 +2013-02-04,80.25,80.25,79.75,79.75,36629.0 +2013-02-05,79.75,79.75,79.25,79.5,48440.0 +2013-02-06,79.75,79.75,78.0,78.5,86671.0 +2013-02-07,78.5,78.5,78.5,78.5,0.0 +2013-02-10,78.5,78.5,78.5,78.5,0.0 +2013-02-11,78.5,79.75,78.5,79.0,26340.0 +2013-02-12,80.5,81.5,80.25,81.5,214056.0 +2013-02-13,81.5,81.75,81.0,81.5,72200.0 +2013-02-14,81.5,81.5,81.5,81.5,0.0 +2013-02-17,81.5,81.5,81.5,81.5,0.0 +2013-02-18,80.5,80.75,79.75,80.5,71197.0 +2013-02-19,80.25,81.0,80.25,80.75,36806.0 +2013-02-20,81.0,81.0,80.5,80.75,13008.0 +2013-02-21,80.75,80.75,80.75,80.75,0.0 +2013-02-24,80.75,80.75,80.75,80.75,0.0 +2013-02-25,81.5,81.75,81.0,81.0,135323.0 +2013-02-26,81.25,81.5,81.0,81.5,52125.0 +2013-02-27,81.25,81.5,81.0,81.25,85028.0 +2013-02-28,81.25,81.25,81.25,81.25,0.0 +2013-03-03,81.25,81.25,81.25,81.25,0.0 +2013-03-04,81.5,81.5,81.0,81.25,49282.0 +2013-03-05,81.25,81.75,81.25,81.5,15666.0 +2013-03-06,81.5,81.75,81.0,81.75,60672.0 +2013-03-07,81.75,81.75,81.75,81.75,0.0 +2013-03-10,81.75,81.75,81.75,81.75,0.0 +2013-03-11,82.5,83.0,82.25,83.0,105306.0 +2013-03-12,82.75,83.0,82.25,82.25,103946.0 +2013-03-13,82.0,83.0,82.0,82.5,157975.0 +2013-03-14,82.5,82.5,82.5,82.5,0.0 +2013-03-17,79.0,80.0,78.5,80.0,195725.0 +2013-03-18,79.5,80.0,79.0,80.0,92420.0 +2013-03-19,80.0,80.0,79.25,79.75,30157.0 +2013-03-20,80.0,80.0,79.25,79.5,40390.0 +2013-03-21,,,,, +2013-03-24,79.0,79.0,78.5,78.75,28327.0 +2013-03-25,79.0,79.0,78.75,79.0,34941.0 +2013-03-26,78.75,79.0,78.5,78.75,18188.0 +2013-03-27,79.0,79.25,78.75,79.25,13640.0 +2013-03-28,,,,, +2013-03-31,79.5,79.5,78.0,78.25,75319.0 +2013-04-01,78.0,79.0,78.0,78.75,26791.0 +2013-04-02,78.75,78.75,78.0,78.5,61628.0 +2013-04-03,78.25,79.25,78.25,79.0,59932.0 +2013-04-04,,,,, +2013-04-07,78.25,78.75,78.25,78.5,43999.0 +2013-04-08,78.5,78.5,78.0,78.5,34054.0 +2013-04-09,78.75,79.0,78.5,78.75,50232.0 +2013-04-10,79.0,79.25,78.0,78.0,111219.0 +2013-04-11,,,,, +2013-04-14,78.5,78.5,78.0,78.25,117075.0 +2013-04-15,78.25,78.25,77.75,77.75,74973.0 +2013-04-16,77.75,78.25,77.5,78.0,50916.0 +2013-04-17,77.75,78.0,77.5,78.0,63616.0 +2013-04-18,,,,, +2013-04-21,78.25,78.5,78.25,78.5,46881.0 +2013-04-22,78.5,78.5,78.25,78.25,69134.0 +2013-04-23,78.25,78.5,78.0,78.25,43223.0 +2013-04-24,78.5,78.75,78.0,78.25,272882.0 +2013-04-25,,,,, +2013-04-28,78.5,78.75,78.0,78.25,235052.0 +2013-04-29,78.5,78.75,78.0,78.5,429370.0 +2013-04-30,78.5,80.5,78.5,80.25,298543.0 +2013-05-01,80.25,80.75,79.0,79.75,99380.0 +2013-05-02,79.75,79.75,79.75,79.75,0.0 +2013-05-05,80.0,80.25,79.5,80.0,131511.0 +2013-05-06,79.75,79.75,79.25,79.25,86902.0 +2013-05-07,79.5,79.75,79.25,79.5,73655.0 +2013-05-08,79.5,80.0,79.25,79.5,89388.0 +2013-05-09,,,,, +2013-05-12,80.0,81.25,80.0,80.75,142091.0 +2013-05-13,80.5,80.75,79.25,79.75,200255.0 +2013-05-14,79.75,80.0,79.5,79.5,352952.0 +2013-05-15,79.75,79.75,79.0,79.5,109933.0 +2013-05-16,,,,, +2013-05-19,79.75,80.25,79.5,79.75,90048.0 +2013-05-20,80.0,80.25,79.75,79.75,107548.0 +2013-05-21,80.0,80.25,79.75,80.0,69972.0 +2013-05-22,80.0,80.0,79.75,80.0,115242.0 +2013-05-23,,,,, +2013-05-26,80.0,80.0,79.5,80.0,33346.0 +2013-05-27,79.75,80.0,79.5,79.75,49757.0 +2013-05-28,79.75,80.75,79.75,80.25,82782.0 +2013-05-29,80.5,80.5,80.0,80.0,74332.0 +2013-05-30,,,,, +2013-06-02,80.25,80.75,80.25,80.5,95894.0 +2013-06-03,80.5,80.75,80.25,80.75,48259.0 +2013-06-04,80.75,81.25,80.5,81.0,108478.0 +2013-06-05,81.25,82.25,81.25,82.0,189414.0 +2013-06-06,,,,, +2013-06-09,82.0,82.75,81.75,82.75,106016.0 +2013-06-10,82.5,82.75,82.0,82.25,44164.0 +2013-06-11,82.25,82.5,82.0,82.5,70353.0 +2013-06-12,82.5,82.5,81.75,82.25,99731.0 +2013-06-13,,,,, +2013-06-16,80.0,80.5,79.75,80.0,147807.0 +2013-06-17,80.25,81.25,80.25,81.0,75897.0 +2013-06-18,81.0,81.75,81.0,81.5,87508.0 +2013-06-19,81.5,81.75,80.75,81.75,48412.0 +2013-06-20,,,,, +2013-06-23,81.75,82.5,81.75,82.25,31704.0 +2013-06-24,82.5,82.75,82.0,82.75,90845.0 +2013-06-25,82.5,82.75,82.0,82.25,28753.0 +2013-06-26,82.25,82.75,82.0,82.0,28438.0 +2013-06-27,82.0,82.0,82.0,82.0,0.0 +2013-06-30,82.25,82.5,82.0,82.25,31806.0 +2013-07-01,82.25,83.0,82.25,82.5,27696.0 +2013-07-02,82.75,83.0,82.75,82.75,45361.0 +2013-07-03,83.25,83.25,82.75,82.75,10420.0 +2013-07-04,82.75,82.75,82.75,82.75,0.0 +2013-07-07,84.25,84.75,84.0,84.5,82225.0 +2013-07-08,84.25,85.0,84.0,85.0,107778.0 +2013-07-09,85.0,85.0,84.5,85.0,53732.0 +2013-07-10,85.0,86.0,85.0,86.0,47767.0 +2013-07-11,,,,, +2013-07-14,86.0,87.0,85.75,86.25,63210.0 +2013-07-15,86.0,86.0,85.0,86.0,54038.0 +2013-07-16,86.0,86.75,85.5,86.5,85213.0 +2013-07-17,86.25,87.5,86.25,87.25,120914.0 +2013-07-18,,,,, +2013-07-21,88.0,88.25,87.25,88.0,158038.0 +2013-07-22,88.0,88.5,87.75,88.25,83122.0 +2013-07-23,88.25,88.25,87.5,87.75,161854.0 +2013-07-24,88.0,88.5,87.75,88.25,175447.0 +2013-07-25,88.25,88.25,88.25,88.25,0.0 +2013-07-28,85.0,85.0,83.25,83.5,465982.0 +2013-07-29,83.5,83.75,83.25,83.5,69804.0 +2013-07-30,83.5,83.75,83.0,83.5,97152.0 +2013-07-31,83.5,85.75,83.5,84.75,178073.0 +2013-08-01,84.75,84.75,84.0,84.25,58446.0 +2013-08-04,85.0,85.0,84.25,84.25,58299.0 +2013-08-05,84.5,85.25,84.25,84.75,84968.0 +2013-08-11,84.75,84.75,84.75,84.75,0.0 +2013-08-13,85.0,85.75,85.0,85.0,51339.0 +2013-08-14,85.25,85.75,85.25,85.5,28279.0 +2013-08-15,85.25,85.75,85.0,85.5,29673.0 +2013-08-18,,,,, +2013-08-19,86.0,86.25,85.75,85.75,100457.0 +2013-08-20,86.0,86.5,86.0,86.0,70231.0 +2013-08-21,86.0,86.5,86.0,86.25,27392.0 +2013-08-22,86.0,86.0,85.0,85.5,85900.0 +2013-08-25,85.25,86.25,85.25,86.0,49505.0 +2013-08-26,86.0,86.0,85.25,85.5,21382.0 +2013-08-27,84.75,85.0,84.0,84.25,130239.0 +2013-08-28,83.5,85.25,83.0,84.5,144401.0 +2013-08-29,85.0,85.0,84.25,84.75,47717.0 +2013-09-01,84.75,85.5,84.5,85.25,57254.0 +2013-09-02,85.5,85.5,83.0,85.0,56862.0 +2013-09-03,84.5,85.25,84.5,84.5,103255.0 +2013-09-04,84.5,84.5,83.5,83.5,109544.0 +2013-09-05,83.75,84.0,82.75,83.0,195866.0 +2013-09-08,83.25,85.0,83.25,83.25,55516.0 +2013-09-09,83.0,83.75,83.0,83.5,19289.0 +2013-09-10,84.25,85.0,84.0,84.5,97282.0 +2013-09-11,84.75,84.75,84.5,84.75,25016.0 +2013-09-12,84.75,85.0,84.75,84.75,13048.0 +2013-09-15,85.0,85.25,84.75,85.0,90331.0 +2013-09-16,85.0,85.25,84.5,84.75,80992.0 +2013-09-17,84.75,84.75,82.75,83.0,914529.0 +2013-09-18,83.25,84.0,83.0,83.75,275418.0 +2013-09-19,83.75,84.75,83.75,84.5,199841.0 +2013-09-24,84.5,84.75,84.0,84.25,52833.0 +2013-09-25,84.25,84.25,84.25,84.25,0.0 +2013-09-26,84.5,84.5,84.0,84.0,136020.0 +2013-09-29,84.0,84.0,83.25,83.5,56972.0 +2013-09-30,83.5,84.0,83.5,83.75,40815.0 +2013-10-01,83.75,84.25,83.5,84.0,41578.0 +2013-10-02,84.0,84.25,83.75,83.75,44715.0 +2013-10-03,83.75,84.25,83.75,84.0,38710.0 +2013-10-06,83.75,84.25,83.5,84.0,47920.0 +2013-10-07,84.0,84.0,83.5,83.5,58844.0 +2013-10-08,83.75,84.25,83.25,83.75,80691.0 +2013-10-09,83.75,84.25,83.5,84.0,34748.0 +2013-10-10,84.0,84.0,83.5,84.0,28134.0 +2013-10-13,84.0,84.0,84.0,84.0,0.0 +2013-10-20,84.25,85.0,84.0,84.75,50217.0 +2013-10-21,85.0,85.0,84.25,84.75,51758.0 +2013-10-22,84.5,85.75,84.25,84.5,105202.0 +2013-10-23,85.0,85.0,84.25,84.75,72911.0 +2013-10-24,85.0,85.0,84.5,84.75,21111.0 +2013-10-27,84.75,85.0,84.25,84.5,87951.0 +2013-10-28,84.5,84.5,84.0,84.25,79615.0 +2013-10-29,84.25,84.5,83.5,83.75,103843.0 +2013-10-30,83.75,84.5,83.75,84.25,49170.0 +2013-10-31,84.5,86.5,84.0,85.5,284958.0 +2013-11-03,85.75,86.0,84.75,85.0,48995.0 +2013-11-04,85.0,85.0,84.0,84.25,112987.0 +2013-11-05,84.25,85.5,84.25,84.75,85246.0 +2013-11-06,84.75,85.25,84.5,85.0,71738.0 +2013-11-07,85.0,86.25,85.0,85.5,167525.0 +2013-11-10,86.0,86.5,86.0,86.25,128847.0 +2013-11-11,86.5,87.5,86.0,87.25,151885.0 +2013-11-12,87.25,92.0,87.0,91.0,919107.0 +2013-11-13,90.75,91.5,90.0,90.0,267138.0 +2013-11-14,90.0,90.75,89.25,89.75,74297.0 +2013-11-17,90.0,93.75,89.5,91.25,554950.0 +2013-11-18,91.5,93.5,91.5,92.5,274691.0 +2013-11-19,92.5,92.5,91.25,91.5,196844.0 +2013-11-20,91.75,92.5,91.5,92.25,140794.0 +2013-11-21,92.0,92.75,91.5,92.25,114430.0 +2013-11-24,92.0,95.5,91.75,95.0,267098.0 +2013-11-25,95.75,96.0,94.75,96.0,188709.0 +2013-11-26,96.0,96.0,92.75,93.0,213413.0 +2013-11-27,92.75,93.5,92.5,93.0,55200.0 +2013-11-28,93.0,94.75,93.0,93.25,121879.0 +2013-12-01,93.0,94.5,93.0,93.75,103673.0 +2013-12-02,93.25,94.0,91.5,91.75,189270.0 +2013-12-03,92.25,92.25,90.75,90.75,49216.0 +2013-12-04,91.25,91.25,89.75,89.75,76259.0 +2013-12-05,89.75,90.25,89.75,90.25,46729.0 +2013-12-08,90.25,92.75,90.25,91.0,40647.0 +2013-12-09,91.5,92.0,91.0,92.0,25915.0 +2013-12-10,91.75,91.75,91.5,91.5,16088.0 +2013-12-11,91.5,91.5,90.0,90.25,168059.0 +2013-12-12,90.0,90.75,90.0,90.75,40670.0 +2013-12-15,91.0,91.25,90.5,91.0,67095.0 +2013-12-16,91.0,91.25,91.0,91.25,15885.0 +2013-12-17,91.0,91.75,90.75,91.75,43335.0 +2013-12-18,91.25,92.25,90.25,92.0,80488.0 +2013-12-19,91.5,92.25,91.25,92.0,54702.0 +2013-12-22,91.5,92.25,91.5,92.0,31370.0 +2013-12-23,92.0,93.0,91.75,92.5,69157.0 +2013-12-24,92.75,92.75,90.75,90.75,131694.0 +2013-12-25,90.5,90.5,89.75,90.0,160327.0 +2013-12-26,89.75,90.25,89.75,90.25,45880.0 +2013-12-29,90.25,90.75,90.0,90.0,25090.0 +2013-12-30,90.25,90.25,89.75,90.0,38513.0 +2013-12-31,90.0,90.0,89.0,89.5,82316.0 +2014-01-01,89.5,89.75,89.0,89.25,49421.0 +2014-01-02,89.0,89.25,87.25,88.0,132227.0 +2014-01-05,87.75,88.0,86.75,87.25,122152.0 +2014-01-06,87.0,87.5,87.0,87.25,36214.0 +2014-01-07,87.25,88.25,87.25,87.5,73204.0 +2014-01-08,87.75,88.25,87.5,88.25,43050.0 +2014-01-09,88.0,88.0,87.5,87.75,51663.0 +2014-01-12,87.5,88.0,87.5,87.75,11385.0 +2014-01-13,87.75,88.0,87.5,88.0,39355.0 +2014-01-14,88.0,88.0,88.0,88.0,0.0 +2014-01-15,88.0,88.75,88.0,88.5,47701.0 +2014-01-16,88.5,88.5,87.5,87.75,255437.0 +2014-01-19,87.5,87.75,87.0,87.5,152250.0 +2014-01-20,87.5,87.75,87.25,87.75,17648.0 +2014-01-21,87.5,88.75,87.5,88.75,53722.0 +2014-01-22,88.5,89.25,88.0,89.25,88110.0 +2014-01-23,89.0,90.0,89.0,89.75,101942.0 +2014-01-26,89.0,89.75,88.0,89.5,71527.0 +2014-01-27,89.5,90.5,89.5,89.75,164589.0 +2014-01-28,90.0,90.25,89.5,89.75,45461.0 +2014-01-29,89.75,90.0,89.5,89.5,54842.0 +2014-01-30,89.5,89.75,89.5,89.75,34673.0 +2014-02-02,89.75,90.5,89.5,90.25,49841.0 +2014-02-03,90.0,90.5,89.5,90.25,46914.0 +2014-02-04,89.5,90.25,89.5,90.0,20263.0 +2014-02-05,91.0,92.25,91.0,92.25,198080.0 +2014-02-06,92.25,93.0,92.0,92.75,76746.0 +2014-02-09,92.5,94.0,92.5,93.5,111250.0 +2014-02-10,93.0,93.75,93.0,93.5,43453.0 +2014-02-11,93.25,93.5,93.0,93.25,71570.0 +2014-02-12,93.25,94.0,93.0,94.0,198510.0 +2014-02-13,94.25,94.75,94.0,94.25,66068.0 +2014-02-16,94.5,95.0,93.5,94.0,74060.0 +2014-02-17,94.25,94.25,93.75,94.25,21274.0 +2014-02-18,94.5,94.5,94.0,94.0,12832.0 +2014-02-19,94.0,94.75,94.0,94.25,34232.0 +2014-02-20,94.5,95.0,94.25,94.5,121821.0 +2014-02-23,94.5,94.75,94.25,94.75,38060.0 +2014-02-24,94.75,94.75,94.0,94.25,174951.0 +2014-02-25,94.25,94.5,94.0,94.5,68461.0 +2014-02-26,94.5,94.5,94.0,94.5,55579.0 +2014-02-27,94.5,94.75,94.25,94.5,69918.0 +2014-03-02,94.75,95.5,94.0,94.5,174248.0 +2014-03-03,94.5,94.75,94.25,94.75,78963.0 +2014-03-04,94.75,94.75,94.25,94.75,99016.0 +2014-03-05,95.0,95.0,94.5,95.0,81529.0 +2014-03-06,94.5,95.5,94.5,95.5,201912.0 +2014-03-09,91.75,92.0,91.25,91.5,212894.0 +2014-03-10,91.5,91.75,91.25,91.25,138504.0 +2014-03-11,91.25,91.5,91.0,91.5,44630.0 +2014-03-12,91.5,91.5,90.75,90.75,72696.0 +2014-03-13,90.75,90.75,90.75,90.75,0.0 +2014-03-16,90.5,90.75,90.0,90.5,73642.0 +2014-03-17,90.5,90.5,90.25,90.25,52707.0 +2014-03-18,90.25,90.5,90.0,90.5,199527.0 +2014-03-19,90.5,90.5,90.0,90.0,33236.0 +2014-03-20,90.0,90.5,90.0,90.25,25444.0 +2014-03-23,90.5,90.75,90.0,90.5,54081.0 +2014-03-24,90.5,91.0,90.5,90.5,34816.0 +2014-03-25,90.75,91.0,90.25,90.5,30787.0 +2014-03-26,90.5,91.0,90.5,90.75,88932.0 +2014-03-27,91.0,91.0,90.5,90.75,29536.0 +2014-03-30,90.75,90.75,90.25,90.5,47520.0 +2014-03-31,90.5,90.5,89.75,90.5,109836.0 +2014-04-01,90.5,90.5,90.0,90.5,79864.0 +2014-04-02,90.25,90.25,89.75,90.0,74256.0 +2014-04-03,90.25,90.5,89.75,90.0,185853.0 +2014-04-06,90.0,90.25,89.5,89.75,63428.0 +2014-04-07,89.5,90.25,89.5,89.75,35156.0 +2014-04-08,90.0,90.25,89.75,90.0,71519.0 +2014-04-09,90.5,90.5,89.5,89.5,69944.0 +2014-04-10,90.0,90.25,89.75,90.0,65673.0 +2014-04-13,89.75,90.0,89.0,89.5,73580.0 +2014-04-14,89.75,90.0,89.75,90.0,22749.0 +2014-04-15,90.0,90.25,89.75,90.0,35747.0 +2014-04-16,90.0,90.5,90.0,90.25,47085.0 +2014-04-17,90.25,90.5,90.0,90.5,42205.0 +2014-04-20,90.5,90.5,90.0,90.5,63410.0 +2014-04-21,90.5,90.5,90.25,90.5,23549.0 +2014-04-22,90.25,90.5,90.25,90.5,81204.0 +2014-04-23,90.5,92.0,90.5,91.0,107335.0 +2014-04-24,91.25,91.25,90.75,91.0,58724.0 +2014-04-27,91.5,91.5,90.5,90.5,106400.0 +2014-04-28,90.75,90.75,90.0,90.25,116372.0 +2014-04-29,90.5,90.75,90.0,90.5,166927.0 +2014-04-30,90.25,90.75,90.0,90.5,102733.0 +2014-05-01,90.5,91.25,90.25,91.0,221857.0 +2014-05-04,91.0,93.5,91.0,93.0,320522.0 +2014-05-05,92.75,93.75,92.75,93.25,118906.0 +2014-05-06,93.25,93.75,92.75,93.25,133890.0 +2014-05-07,93.0,93.5,92.0,93.25,86501.0 +2014-05-08,93.0,93.25,91.75,92.0,139058.0 +2014-05-11,92.0,92.25,91.5,92.0,87001.0 +2014-05-12,91.75,92.0,91.75,92.0,47548.0 +2014-05-13,92.0,92.25,91.75,92.25,49611.0 +2014-05-14,92.25,92.5,92.0,92.25,10704.0 +2014-05-15,92.0,92.5,92.0,92.25,45348.0 +2014-05-18,92.25,92.25,91.25,91.75,157596.0 +2014-05-19,91.5,91.75,90.5,90.75,170995.0 +2014-05-20,91.0,91.0,90.25,90.5,94700.0 +2014-05-21,90.75,91.0,90.25,90.5,91349.0 +2014-05-22,90.75,90.75,90.25,90.5,133243.0 +2014-05-25,90.5,91.0,90.25,91.0,231155.0 +2014-05-26,91.25,92.5,91.0,91.75,182824.0 +2014-05-27,91.75,92.0,91.0,91.25,99083.0 +2014-05-28,91.5,91.75,91.0,91.0,122992.0 +2014-05-29,91.0,91.5,90.25,90.5,140131.0 +2014-06-01,91.0,91.25,90.75,91.0,68033.0 +2014-06-02,91.0,92.0,91.0,91.5,86170.0 +2014-06-03,91.5,91.75,91.25,91.5,44484.0 +2014-06-04,91.5,91.5,91.5,91.5,26359.0 +2014-06-05,91.5,91.75,91.25,91.5,46071.0 +2014-06-08,91.25,91.75,91.25,91.75,132488.0 +2014-06-09,92.0,92.75,91.75,92.5,165083.0 +2014-06-10,92.5,93.75,92.0,92.75,198104.0 +2014-06-11,93.0,93.25,92.75,93.25,29641.0 +2014-06-12,92.75,94.75,92.75,94.25,544905.0 +2014-06-15,94.25,94.75,93.5,94.0,78114.0 +2014-06-16,94.0,94.5,93.25,93.25,107799.0 +2014-06-17,93.5,93.5,92.75,93.25,141248.0 +2014-06-18,93.25,94.0,92.75,93.75,77266.0 +2014-06-19,93.75,93.75,93.0,93.5,56807.0 +2014-06-22,93.25,94.25,93.25,94.0,70191.0 +2014-06-23,94.25,95.0,93.75,95.0,123578.0 +2014-06-24,94.75,94.75,94.0,94.5,41486.0 +2014-06-25,94.5,95.5,94.0,95.25,64566.0 +2014-06-26,95.0,96.0,94.75,96.0,93105.0 +2014-06-29,95.25,101.5,95.25,97.5,190166.0 +2014-06-30,99.25,100.5,97.75,99.25,205725.0 +2014-07-01,98.5,99.5,98.0,98.0,94990.0 +2014-07-02,98.0,98.75,97.0,97.5,108627.0 +2014-07-03,97.5,99.0,97.25,99.0,77452.0 +2014-07-06,99.25,99.75,98.5,99.5,46830.0 +2014-07-07,99.0,99.25,98.5,98.5,41363.0 +2014-07-08,98.75,98.75,97.75,98.5,18639.0 +2014-07-09,98.75,98.75,97.75,98.0,30738.0 +2014-07-10,98.0,99.0,97.75,98.0,107742.0 +2014-07-13,98.0,99.0,97.75,99.0,121775.0 +2014-07-14,100.75,103.0,100.75,101.75,393392.0 +2014-07-15,102.5,103.0,102.0,102.25,239451.0 +2014-07-16,99.0,99.0,98.0,98.75,85443.0 +2014-07-17,98.75,98.75,98.25,98.25,50091.0 +2014-07-20,98.25,98.5,97.75,97.75,37338.0 +2014-07-21,98.0,98.0,97.5,97.5,22978.0 +2014-07-22,97.75,98.75,97.0,97.0,70985.0 +2014-07-23,97.25,98.5,97.0,98.0,75453.0 +2014-07-24,98.25,98.25,97.25,98.25,36582.0 +2014-08-03,98.25,98.5,98.0,98.25,49205.0 +2014-08-04,98.75,99.25,98.0,99.25,91206.0 +2014-08-05,99.25,101.0,99.0,99.5,121403.0 +2014-08-06,99.25,101.0,99.25,100.25,35508.0 +2014-08-07,100.25,102.0,100.0,101.0,117857.0 +2014-08-10,101.0,101.0,100.0,100.0,23898.0 +2014-08-11,100.5,102.0,100.5,101.75,100933.0 +2014-08-12,101.25,102.5,101.0,102.5,44927.0 +2014-08-13,102.0,103.0,101.5,102.75,37686.0 +2014-08-14,101.75,103.5,101.75,103.0,43463.0 +2014-08-17,104.0,104.0,103.25,104.0,18540.0 +2014-08-18,104.0,104.25,102.5,102.75,93710.0 +2014-08-19,102.5,104.75,102.5,104.0,118990.0 +2014-08-20,103.75,104.75,103.75,104.75,40662.0 +2014-08-21,104.75,105.0,104.25,105.0,34239.0 +2014-08-24,104.5,107.0,104.5,106.0,30725.0 +2014-08-25,106.0,106.0,105.25,106.0,32906.0 +2014-08-26,105.5,105.5,104.5,105.5,43109.0 +2014-08-27,105.0,105.75,105.0,105.5,23068.0 +2014-08-28,105.5,106.25,104.75,105.75,41764.0 +2014-08-31,105.5,105.75,104.75,105.0,50152.0 +2014-09-01,104.75,105.0,104.5,104.75,98117.0 +2014-09-02,104.75,105.5,104.75,105.25,90840.0 +2014-09-03,105.0,107.0,104.75,106.0,58870.0 +2014-09-04,106.0,106.25,105.5,106.25,25351.0 +2014-09-07,106.5,107.0,106.0,106.75,47097.0 +2014-09-08,107.0,107.0,106.25,106.5,31262.0 +2014-09-09,106.25,106.5,105.75,106.0,50717.0 +2014-09-10,106.0,106.0,104.5,105.0,124581.0 +2014-09-11,105.5,105.5,104.0,104.0,41819.0 +2014-09-14,104.0,104.0,102.25,103.75,40202.0 +2014-09-15,103.75,103.75,101.5,102.25,123139.0 +2014-09-16,103.0,103.0,102.5,103.0,33623.0 +2014-09-17,102.5,103.25,102.5,103.0,22840.0 +2014-09-18,103.0,103.5,103.0,103.0,10543.0 +2014-09-21,103.25,105.0,102.75,103.0,65929.0 +2014-09-22,103.0,104.0,102.0,103.0,50732.0 +2014-09-24,103.25,103.25,101.0,102.0,46317.0 +2014-09-25,102.75,102.75,100.25,101.75,136713.0 +2014-09-28,102.0,102.0,100.0,100.5,63083.0 +2014-09-29,101.5,101.75,101.0,101.75,22308.0 +2014-09-30,101.75,103.0,101.0,102.75,55577.0 +2014-10-01,102.75,102.75,101.75,102.5,51536.0 +2014-10-02,101.75,102.0,101.0,102.0,41262.0 +2014-10-12,100.0,100.25,98.0,98.5,88044.0 +2014-10-13,98.25,99.25,97.0,99.0,60416.0 +2014-10-14,99.0,99.25,98.0,99.0,36567.0 +2014-10-15,99.0,101.25,98.0,99.75,81505.0 +2014-10-16,97.0,98.25,94.0,97.5,133691.0 +2014-10-19,100.5,100.5,98.0,98.25,55672.0 +2014-10-20,98.25,98.75,97.75,97.75,51338.0 +2014-10-21,97.75,98.25,97.75,98.25,105528.0 +2014-10-22,98.5,99.75,98.5,98.5,67549.0 +2014-10-23,97.75,98.75,97.5,97.5,103379.0 +2014-10-26,97.5,98.0,97.0,97.25,165225.0 +2014-10-27,97.75,97.75,96.0,96.25,92657.0 +2014-10-28,96.5,96.5,95.25,95.75,32910.0 +2014-10-29,96.0,96.5,95.75,96.0,35834.0 +2014-10-30,95.75,96.0,95.0,95.5,50187.0 +2014-11-02,95.5,96.25,95.5,95.75,32417.0 +2014-11-03,95.75,97.25,95.5,97.0,55147.0 +2014-11-04,97.0,97.5,95.25,95.25,90397.0 +2014-11-05,95.25,96.5,94.0,96.0,50911.0 +2014-11-06,96.0,96.0,95.5,95.5,13336.0 +2014-11-09,95.75,97.25,95.75,97.25,32668.0 +2014-11-10,97.0,98.0,97.0,98.0,36936.0 +2014-11-11,98.5,98.5,96.5,97.0,25023.0 +2014-11-12,97.0,97.0,96.0,96.0,51773.0 +2014-11-13,96.0,96.0,95.0,95.25,76863.0 +2014-11-16,96.0,97.0,95.0,96.25,25607.0 +2014-11-17,95.5,96.5,95.0,95.25,21241.0 +2014-11-18,95.25,97.0,95.25,96.0,19594.0 +2014-11-19,96.0,96.75,95.5,96.75,51088.0 +2014-11-20,96.0,96.25,96.0,96.0,31429.0 +2014-11-23,96.75,97.0,96.75,96.75,11587.0 +2014-11-24,96.5,96.75,96.0,96.5,22135.0 +2014-11-25,96.5,96.5,95.0,96.0,50469.0 +2014-11-26,95.25,95.25,94.0,94.5,56976.0 +2014-11-27,94.5,95.5,94.5,95.5,25986.0 +2014-11-30,90.25,93.0,90.0,93.0,98100.0 +2014-12-01,92.5,95.0,92.5,93.0,54191.0 +2014-12-02,94.75,95.0,94.5,95.0,26014.0 +2014-12-03,94.5,95.0,94.5,94.75,28984.0 +2014-12-04,95.0,96.0,95.0,95.5,33722.0 +2014-12-07,95.75,95.75,95.0,95.25,12468.0 +2014-12-08,95.5,97.0,95.5,96.25,119390.0 +2014-12-09,95.25,97.0,95.25,96.25,71024.0 +2014-12-10,96.25,97.0,96.0,96.5,19931.0 +2014-12-11,95.5,96.0,94.25,95.0,110098.0 +2014-12-14,94.75,94.75,93.75,94.0,90638.0 +2014-12-15,93.75,94.0,92.75,92.75,134520.0 +2014-12-16,91.0,91.0,85.0,85.5,137001.0 +2014-12-17,86.25,90.0,85.0,88.5,67786.0 +2014-12-18,91.0,95.25,90.0,94.5,88681.0 +2014-12-21,95.75,96.0,92.0,93.5,85484.0 +2014-12-22,93.5,94.5,92.0,93.75,106874.0 +2014-12-23,93.25,94.0,93.0,94.0,90442.0 +2014-12-24,94.75,95.0,93.5,94.5,98936.0 +2014-12-25,94.75,94.75,93.25,93.75,93530.0 +2014-12-28,93.75,94.75,93.25,94.75,67584.0 +2014-12-29,95.0,95.0,93.75,94.25,169691.0 +2014-12-30,94.0,94.0,91.25,91.5,111441.0 +2014-12-31,92.0,92.0,88.0,89.25,213768.0 +2015-01-01,90.0,91.5,89.5,90.5,68482.0 +2015-01-04,90.5,91.75,90.0,90.5,26289.0 +2015-01-05,90.5,90.75,89.0,90.0,22194.0 +2015-01-06,88.75,89.75,87.0,88.75,42141.0 +2015-01-07,88.25,90.0,88.0,89.5,12093.0 +2015-01-08,90.0,91.75,90.0,91.75,30964.0 +2015-01-11,91.25,93.5,91.0,92.75,12209.0 +2015-01-12,92.25,93.0,92.0,92.75,8586.0 +2015-01-13,92.0,93.0,92.0,93.0,30930.0 +2015-01-14,93.0,93.25,92.0,93.25,34221.0 +2015-01-15,92.75,93.0,92.0,92.0,33022.0 +2015-01-18,92.0,93.0,91.75,92.5,25428.0 +2015-01-19,92.0,92.5,92.0,92.25,11031.0 +2015-01-20,92.5,93.0,92.0,92.0,15324.0 +2015-01-21,92.0,92.0,91.75,91.75,12029.0 +2015-01-22,91.0,92.0,91.0,91.75,27918.0 +2015-01-26,92.0,92.25,91.0,91.25,65683.0 +2015-01-27,91.0,91.75,91.0,91.75,43377.0 +2015-01-28,91.75,93.0,91.5,92.0,39181.0 +2015-01-29,92.25,92.75,92.25,92.25,36102.0 +2015-02-01,93.5,97.0,93.0,93.75,103164.0 +2015-02-02,93.75,95.0,93.5,94.25,85108.0 +2015-02-03,94.25,95.0,93.75,94.0,84331.0 +2015-02-04,94.0,94.75,93.5,94.0,49385.0 +2015-02-05,94.0,96.0,93.5,94.5,135192.0 +2015-02-08,95.0,96.25,94.75,96.0,122087.0 +2015-02-09,96.25,96.5,95.75,96.0,40765.0 +2015-02-10,96.5,96.5,95.5,96.25,39265.0 +2015-02-11,96.25,96.25,95.5,95.5,60865.0 +2015-02-12,95.5,96.25,95.5,96.25,62897.0 +2015-02-15,96.25,97.0,96.25,97.0,64661.0 +2015-02-16,97.0,100.0,97.0,99.0,146488.0 +2015-02-17,99.0,100.25,98.0,98.75,115440.0 +2015-02-18,98.75,98.75,97.75,98.0,66670.0 +2015-02-19,98.0,99.0,97.75,99.0,43979.0 +2015-02-22,98.5,100.0,98.25,98.75,69157.0 +2015-02-23,99.0,99.0,98.25,98.25,18755.0 +2015-02-24,99.0,99.0,98.0,98.38999938964844,70733.0 +2015-02-25,98.25,99.25,98.25,98.98999786376953,26161.0 +2015-02-26,99.0,99.0,98.0,98.27999877929688,48148.0 +2015-03-01,98.5,99.0,98.5,99.0,40318.0 +2015-03-02,99.0,99.5,98.5,99.47000122070312,65307.0 +2015-03-03,99.5,100.0,99.25,99.75,29627.0 +2015-03-04,100.0,101.0,99.75,100.43000030517578,125176.0 +2015-03-05,100.5,101.0,99.5,100.76000213623047,172666.0 +2015-03-08,96.75,97.0,96.0,96.25,83743.0 +2015-03-09,96.75,97.0,96.0,96.25,83743.0 +2015-03-10,96.0,96.0,95.75,95.75,35876.0 +2015-03-11,95.75,96.5,95.5,95.5,39424.0 +2015-03-12,95.5,96.5,95.5,96.0,34750.0 +2015-03-15,96.0,96.0,95.25,96.0,48335.0 +2015-03-16,95.75,95.75,93.75,94.25,64642.0 +2015-03-17,93.75,94.5,92.5,92.75,89240.0 +2015-03-18,92.75,93.25,91.5,92.0,39529.0 +2015-03-19,92.0,93.25,91.5,91.75,51281.0 +2015-03-22,92.25,92.5,91.25,91.5,50605.0 +2015-03-23,91.5,92.25,91.0,91.0,57604.0 +2015-03-24,91.25,94.25,91.25,93.0,140457.0 +2015-03-25,93.0,93.0,90.5,90.5,61445.0 +2015-03-26,90.25,91.5,88.5,91.5,91364.0 +2015-03-29,92.0,92.5,90.75,92.0,34548.0 +2015-03-30,92.0,92.5,91.5,91.5,37323.0 +2015-03-31,91.75,92.5,90.25,92.25,92649.0 +2015-04-01,91.25,92.0,90.75,90.75,30994.0 +2015-04-02,91.0,91.0,88.0,89.75,98849.0 +2015-04-05,88.75,89.5,87.0,88.0,47684.0 +2015-04-06,89.0,90.5,88.0,89.25,75797.0 +2015-04-07,89.5,90.25,89.25,90.25,26696.0 +2015-04-08,90.5,91.0,90.25,90.75,14756.0 +2015-04-09,90.75,90.75,89.75,90.25,20996.0 +2015-04-12,90.75,92.0,90.5,91.75,42814.0 +2015-04-13,91.5,91.5,90.0,90.0,114620.0 +2015-04-14,90.25,90.25,89.25,89.5,91742.0 +2015-04-15,90.0,90.75,90.0,90.75,53299.0 +2015-04-16,90.5,91.25,90.5,91.0,152462.0 +2015-04-19,92.75,93.25,91.5,93.0,129055.0 +2015-04-20,93.25,93.25,92.0,92.5,76407.0 +2015-04-21,92.0,92.5,91.75,92.5,33261.0 +2015-04-22,93.75,95.0,93.0,95.0,117677.0 +2015-04-23,94.5,95.25,94.5,94.5,4508216.0 +2015-04-26,92.75,94.0,92.5,93.75,82065.0 +2015-04-27,94.0,94.0,93.5,94.0,27605.0 +2015-04-28,94.0,94.75,93.75,94.0,66458.0 +2015-04-29,94.25,94.5,93.5,93.66999816894531,89671.0 +2015-04-30,93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0.0 +2015-05-03,94.25,94.25,93.5,93.73999786376953,34468.0 +2015-05-04,94.0,94.0,93.5,94.0,25602.0 +2015-05-05,94.25,94.5,93.75,94.0,61240.0 +2015-05-06,94.0,94.5,94.0,94.5,80187.0 +2015-05-07,94.75,94.75,94.25,94.5,41046.0 +2015-05-10,94.5,94.5,94.5,94.5,0.0 +2015-05-11,94.5,94.5,94.5,94.5,0.0 +2015-05-12,94.25,94.75,93.75,94.02999877929688,137329.0 +2015-05-13,94.25,94.75,94.0,94.5,80307.0 +2015-05-14,94.5,94.75,94.5,94.75,47426.0 +2015-05-17,94.75,96.0,94.75,95.37999725341797,67997.0 +2015-05-18,95.5,96.0,95.25,95.25,18901.0 +2015-05-19,95.5,96.0,95.25,95.75,25225.0 +2015-05-20,95.75,96.0,95.0,95.5,18693.0 +2015-05-21,95.5,96.0,95.25,95.30999755859375,14889.0 +2015-05-24,95.5,97.0,94.75,96.72000122070312,46467.0 +2015-05-25,97.0,97.25,96.5,97.01000213623047,38234.0 +2015-05-26,97.25,97.5,96.5,96.97000122070312,33692.0 +2015-05-27,96.5,97.0,96.25,96.25,12910.0 +2015-05-28,96.5,97.0,96.5,96.58999633789062,11130.0 +2015-05-31,97.0,98.0,97.0,97.0,60607.0 +2015-06-01,97.0,98.0,97.0,97.5,42259.0 +2015-06-02,97.5,98.0,97.25,97.62999725341797,13366.0 +2015-06-03,97.5,98.0,97.5,97.5,18313.0 +2015-06-04,97.75,98.25,97.75,98.0,30424.0 +2015-06-07,98.0,98.25,97.75,98.25,17252.0 +2015-06-08,98.0,98.25,97.75,98.19000244140625,7271.0 +2015-06-09,97.75,98.0,95.5,96.5,23428.0 +2015-06-10,96.75,96.75,96.75,97.0,3145.0 +2015-06-11,97.5,97.75,97.5,97.75,9023.0 +2015-06-14,98.0,99.25,97.5,97.7699966430664,61562.0 +2015-06-15,98.0,98.75,97.75,97.75,26836.0 +2015-06-16,97.5,97.75,97.25,97.75,12849.0 +2015-06-17,97.75,98.5,97.5,97.70999908447266,23449.0 +2015-06-18,98.0,98.5,97.5,98.5,29991.0 +2015-06-21,98.0,98.5,97.5,98.16000366210938,31545.0 +2015-06-22,98.0,98.0,97.25,97.25,22181.0 +2015-06-23,97.5,98.0,97.0,98.0,14414.0 +2015-06-24,98.25,98.25,96.5,97.5,36526.0 +2015-06-25,97.0,97.25,97.0,96.93000030517578,13913.0 +2015-06-28,96.75,97.25,96.75,97.0,13887.0 +2015-06-29,96.75,97.0,95.25,96.0,49353.0 +2015-06-30,95.0,96.0,94.5,95.18000030517578,30325.0 +2015-07-01,95.0,95.75,94.5,94.75,19391.0 +2015-07-02,95.0,95.0,94.0,94.2300033569336,180970.0 +2015-07-05,94.0,94.25,93.25,93.25,39315.0 +2015-07-06,93.5,94.0,93.5,93.5,7891.0 +2015-07-07,94.0,94.0,93.5,93.75,15823.0 +2015-07-08,94.0,95.25,93.25,93.75,15560.0 +2015-07-09,95.0,95.25,94.0,94.5,33585.0 +2015-07-12,94.75,95.5,94.5,95.5,9846.0 +2015-07-13,96.5,96.5,95.25,96.06999969482422,28343.0 +2015-07-14,96.0,96.25,94.75,96.04000091552734,25824.0 +2015-07-15,94.75,95.5,94.5,95.05999755859375,29971.0 +2015-07-19,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0 +2015-07-20,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0 +2015-07-21,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0 +2015-07-22,95.5,96.0,95.25,95.86000061035156,12610.0 +2015-07-23,96.0,96.0,95.5,95.5,2118.0 +2015-07-26,95.5,96.0,95.5,95.5,11551.0 +2015-07-27,95.0,95.25,94.75,94.93000030517578,2662.0 +2015-07-28,95.0,95.25,95.0,95.0,8672.0 +2015-07-29,95.25,96.0,95.0,95.0,29961.0 +2015-07-30,95.0,95.0,94.75,94.88999938964844,16149.0 +2015-08-02,95.0,95.0,91.5,92.69999694824219,23452.0 +2015-08-03,93.0,93.0,92.0,93.0,18009.0 +2015-08-04,92.25,93.5,91.5,92.80000305175781,42905.0 +2015-08-05,92.5,93.0,92.0,92.16000366210938,30256.0 +2015-08-06,92.0,92.5,91.5,92.05999755859375,48640.0 +2015-08-09,91.25,92.0,91.0,91.5,45297.0 +2015-08-10,91.75,92.25,91.75,91.75,18216.0 +2015-08-11,92.0,92.0,91.0,91.20999908447266,72589.0 +2015-08-12,90.75,91.75,90.0,90.52999877929688,87122.0 +2015-08-13,90.5,90.75,90.0,90.0,69626.0 +2015-08-16,90.0,90.0,88.75,88.75,37046.0 +2015-08-17,89.25,89.5,88.0,88.72000122070312,96792.0 +2015-08-18,90.0,90.0,84.0,86.93000030517578,91009.0 +2015-08-19,86.75,86.75,83.25,83.58000183105469,95098.0 +2015-08-20,83.25,84.5,80.75,83.44000244140625,61300.0 +2015-08-23,81.75,81.75,77.0,80.0199966430664,81663.0 +2015-08-24,79.5,80.0,77.25,78.98999786376953,78853.0 +2015-08-25,80.0,83.75,78.0,83.5199966430664,49902.0 +2015-08-26,82.5,84.0,80.5,82.75,36728.0 +2015-08-27,83.0,85.0,83.0,85.0,163870.0 +2015-08-30,86.0,87.25,86.0,86.66000366210938,46140.0 +2015-08-31,86.25,86.25,84.75,85.0,17838.0 +2015-09-01,85.25,85.5,84.5,84.75,15213.0 +2015-09-02,84.0,84.75,83.5,84.75,30179.0 +2015-09-03,84.5,84.75,84.25,85.0,3910.0 +2015-09-06,85.75,86.0,84.5,84.66000366210938,47093.0 +2015-09-07,85.5,85.75,84.5,84.55000305175781,49335.0 +2015-09-08,84.5,84.75,84.25,84.69000244140625,91136.0 +2015-09-09,85.0,86.5,84.5,84.75,68203.0 +2015-09-10,84.75,84.75,84.0,84.5,39442.0 +2015-09-13,84.5,84.5,83.25,83.26000213623047,117366.0 +2015-09-14,83.0,83.5,83.0,83.25,11526.0 +2015-09-15,83.5,83.5,82.25,82.75,24412.0 +2015-09-16,83.0,84.0,80.25,80.94000244140625,152078.0 +2015-09-17,80.75,81.0,79.0,80.0,82446.0 +2015-09-20,79.25,79.75,77.5,79.75,60620.0 +2015-09-21,79.25,80.5,79.25,80.25,16567.0 +2015-09-27,80.25,80.25,80.25,80.25,0.0 +2015-09-28,80.25,80.25,80.25,80.25,0.0 +2015-09-29,80.0,81.0,79.75,80.0,3790.0 +2015-09-30,80.5,81.5,80.25,81.5,24301.0 +2015-10-01,81.25,81.75,81.25,81.5,11503.0 +2015-10-04,81.75,81.75,81.0,81.37999725341797,39151.0 +2015-10-05,81.25,82.0,81.25,81.5,25411.0 +2015-10-06,81.75,81.75,81.25,81.27999877929688,21501.0 +2015-10-07,82.0,82.25,81.25,81.37999725341797,20760.0 +2015-10-08,81.5,81.75,81.25,81.62000274658203,96186.0 +2015-10-11,81.75,82.25,81.5,81.75,72562.0 +2015-10-12,82.0,82.0,81.25,81.25,120019.0 +2015-10-13,81.75,82.25,81.25,81.5,176007.0 +2015-10-14,81.5,82.0,81.25,81.7699966430664,69963.0 +2015-10-15,82.0,82.25,81.5,82.05999755859375,97763.0 +2015-10-18,81.5,81.5,80.0,80.25,77087.0 +2015-10-19,80.25,80.25,79.75,79.76000213623047,65824.0 +2015-10-20,80.0,80.0,79.25,79.44999694824219,81782.0 +2015-10-21,79.75,79.75,78.75,78.75,39487.0 +2015-10-22,78.75,79.0,78.0,78.12999725341797,70937.0 +2015-10-25,78.5,78.5,77.75,77.75,28465.0 +2015-10-26,77.75,77.75,76.75,77.01000213623047,61210.0 +2015-10-27,77.25,77.25,75.0,75.08999633789062,42014.0 +2015-10-28,75.0,75.0,73.0,74.20999908447266,56988.0 +2015-10-29,75.0,75.75,74.0,74.08999633789062,36422.0 +2015-11-01,74.5,74.5,73.0,73.25,54895.0 +2015-11-02,73.0,73.25,73.0,73.25,35191.0 +2015-11-03,73.25,73.5,72.75,72.83999633789062,59517.0 +2015-11-04,73.0,73.0,72.5,72.76000213623047,65431.0 +2015-11-05,73.25,73.25,72.75,72.75,29594.0 +2015-11-08,72.5,72.5,71.5,72.44999694824219,44103.0 +2015-11-09,72.75,72.75,72.25,72.69999694824219,36991.0 +2015-11-10,72.75,73.0,72.5,72.75,26010.0 +2015-11-11,73.75,73.75,73.0,73.30000305175781,52582.0 +2015-11-12,73.75,74.75,73.75,74.08000183105469,47956.0 +2015-11-15,73.25,73.5,72.75,72.75,46327.0 +2015-11-16,73.25,74.0,73.0,73.75,32638.0 +2015-11-17,74.0,75.75,73.5,75.25,116660.0 +2015-11-18,75.75,76.5,74.75,75.0,38416.0 +2015-11-19,75.25,75.5,75.25,75.30999755859375,6039.0 +2015-11-22,75.5,76.25,75.25,76.0,8594.0 +2015-11-23,76.75,76.75,76.0,75.97000122070312,25241.0 +2015-11-24,76.0,77.0,75.75,76.72000122070312,42720.0 +2015-11-25,77.0,77.25,76.0,76.0,74783.0 +2015-11-26,76.0,76.25,75.75,76.0,23955.0 +2015-11-29,76.5,77.0,76.25,77.0,26766.0 +2015-11-30,77.0,77.0,76.5,76.81999969482422,23740.0 +2015-12-01,76.75,77.5,76.75,77.33000183105469,24910.0 +2015-12-02,77.25,77.75,77.0,77.0,50766.0 +2015-12-03,76.75,77.0,76.5,76.75,16520.0 +2015-12-06,76.75,76.75,76.75,76.75,33910.0 +2015-12-07,77.0,77.0,76.5,76.1500015258789,23950.0 +2015-12-08,76.0,76.0,74.25,75.0,17894.0 +2015-12-09,75.75,75.75,75.0,75.25,23459.0 +2015-12-10,75.0,75.25,74.25,74.5,30806.0 +2015-12-13,74.5,74.5,72.5,73.68000030517578,15107.0 +2015-12-14,73.5,73.75,73.0,73.11000061035156,39498.0 +2015-12-15,73.5,73.5,73.0,73.41999816894531,19394.0 +2015-12-16,73.25,74.0,73.25,73.5,8366.0 +2015-12-17,74.0,74.25,73.5,73.69000244140625,175622.0 +2015-12-20,73.75,74.0,73.0,73.5,36692.0 +2015-12-21,73.75,74.0,73.5,73.75,13816.0 +2015-12-22,73.75,74.0,73.25,73.45999908447266,123150.0 +2015-12-23,73.25,73.75,73.25,73.29000091552734,31661.0 +2015-12-24,73.75,73.75,73.25,73.25,17088.0 +2015-12-27,73.25,73.75,73.25,73.5,39836.0 +2015-12-28,73.5,73.75,73.25,73.25,22030.0 +2015-12-29,73.25,73.25,71.25,71.88999938964844,140740.0 +2015-12-30,72.75,72.75,70.5,70.75,103326.0 +2015-12-31,70.75,70.75,69.5,70.05999755859375,46432.0 +2016-01-03,70.0,70.5,69.5,69.5,38227.0 +2016-01-04,69.0,69.5,68.0,68.0,39231.0 +2016-01-05,67.0,67.0,64.75,65.9800033569336,125888.0 +2016-01-06,66.25,66.25,65.0,64.95999908447266,20468.0 +2016-01-07,62.0,64.75,62.0,63.59000015258789,137238.0 +2016-01-10,63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0.0 +2016-01-11,63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0.0 +2016-01-12,63.0,64.0,61.75,62.790000915527344,174926.0 +2016-01-13,63.0,65.5,62.75,64.0,142736.0 +2016-01-14,63.0,63.5,61.5,61.880001068115234,90653.0 +2016-01-17,61.5,61.5,56.0,56.47999954223633,135470.0 +2016-01-18,56.5,57.5,55.75,57.04999923706055,137138.0 +2016-01-19,58.0,60.0,58.0,59.7400016784668,104051.0 +2016-01-20,58.5,58.5,57.0,57.2400016784668,52787.0 +2016-01-21,57.0,57.5,55.75,57.369998931884766,46463.0 +2016-01-24,61.0,61.0,58.5,59.16999816894531,103339.0 +2016-01-25,59.25,59.25,57.25,58.0,63684.0 +2016-01-26,58.5,61.0,57.25,60.31999969482422,139859.0 +2016-01-27,60.75,61.75,60.25,61.33000183105469,113804.0 +2016-01-28,61.25,63.5,61.25,62.18000030517578,105660.0 +2016-01-31,64.0,65.0,63.5,64.44999694824219,106944.0 +2016-02-01,64.75,67.25,64.0,66.66000366210938,91570.0 +2016-02-02,66.0,67.0,64.0,66.25,86258.0 +2016-02-03,65.25,66.5,65.25,66.47000122070312,37600.0 +2016-02-04,67.5,68.25,65.0,65.25,182344.0 +2016-02-07,65.25,65.5,64.5,65.08999633789062,36463.0 +2016-02-08,64.75,65.5,64.0,64.18000030517578,86610.0 +2016-02-09,64.0,65.25,64.0,64.5,38059.0 +2016-02-10,64.25,64.75,62.5,63.54999923706055,64138.0 +2016-02-11,64.0,64.0,63.0,63.099998474121094,49711.0 +2016-02-14,64.0,64.25,63.5,63.59000015258789,49691.0 +2016-02-15,63.5,64.0,63.5,63.75,30229.0 +2016-02-16,64.25,65.75,64.0,64.05999755859375,58177.0 +2016-02-17,63.5,64.5,63.5,64.01000213623047,87533.0 +2016-02-18,64.5,64.75,64.0,64.48999786376953,70877.0 +2016-02-21,64.75,65.0,64.0,64.02999877929688,99857.0 +2016-02-22,64.25,64.25,63.75,64.25,169319.0 +2016-02-23,64.25,65.0,64.0,64.0,236323.0 +2016-02-24,64.0,64.5,63.75,64.31999969482422,152612.0 +2016-02-25,64.75,65.75,64.75,65.43000030517578,156130.0 +2016-02-28,63.5,64.25,63.25,63.97999954223633,106343.0 +2016-02-29,64.0,64.0,63.75,63.83000183105469,76582.0 +2016-03-01,64.25,64.5,64.0,64.5,72692.0 +2016-03-02,64.5,64.75,64.0,64.0999984741211,83630.0 +2016-03-03,64.25,66.75,64.25,64.83000183105469,93106.0 +2016-03-06,66.0,66.25,65.5,65.75,103543.0 +2016-03-07,66.0,66.25,65.5,65.5,173554.0 +2016-03-08,66.0,66.25,65.25,65.36000061035156,85467.0 +2016-03-09,65.0,65.25,64.75,64.75,57357.0 +2016-03-10,65.0,65.0,64.75,64.94999694824219,126511.0 +2016-03-13,65.25,65.25,64.75,64.75,21110.0 +2016-03-14,64.75,65.5,64.5,64.51000213623047,94249.0 +2016-03-15,64.75,64.75,63.75,64.0199966430664,23677.0 +2016-03-16,64.0,64.75,64.0,64.0,104315.0 +2016-03-17,64.5,64.75,63.75,63.970001220703125,219623.0 +2016-03-20,64.0,64.0,63.5,63.59000015258789,119839.0 +2016-03-21,63.5,64.0,62.75,62.970001220703125,244360.0 +2016-03-22,63.25,63.5,62.75,63.459999084472656,118111.0 +2016-03-23,63.5,63.75,63.0,63.22999954223633,128625.0 +2016-03-24,63.5,63.5,62.75,62.79999923706055,190976.0 +2016-03-27,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2016-03-28,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2016-03-29,62.75,62.75,61.25,61.5,66310.0 +2016-03-30,61.5,61.75,61.25,61.5,40499.0 +2016-03-31,61.5,61.75,61.25,61.47999954223633,52309.0 +2016-04-03,61.25,61.5,61.25,61.439998626708984,66907.0 +2016-04-04,61.5,61.75,61.25,61.5,63575.0 +2016-04-05,61.5,62.0,61.25,61.380001068115234,214865.0 +2016-04-06,61.5,61.5,61.25,61.25,171417.0 +2016-04-07,61.5,61.75,61.25,61.40999984741211,130005.0 +2016-04-10,61.25,61.5,61.0,61.439998626708984,105779.0 +2016-04-11,61.25,61.75,61.25,61.61000061035156,101375.0 +2016-04-12,62.0,65.75,62.0,62.83000183105469,1046214.0 +2016-04-13,64.0,64.0,62.75,62.970001220703125,542749.0 +2016-04-14,63.25,63.75,63.0,63.040000915527344,448938.0 +2016-04-17,63.25,63.5,63.0,63.209999084472656,145550.0 +2016-04-18,63.0,63.75,62.75,63.689998626708984,139419.0 +2016-04-19,64.0,64.5,63.5,63.7400016784668,397945.0 +2016-04-20,64.0,64.0,63.5,63.56999969482422,383451.0 +2016-04-21,63.5,64.0,63.5,63.90999984741211,306005.0 +2016-04-24,62.75,63.0,62.25,62.970001220703125,346981.0 +2016-04-25,63.0,63.0,62.0,62.9900016784668,434893.0 +2016-04-26,63.0,63.0,62.5,62.75,98019.0 +2016-04-27,62.75,63.0,62.75,62.86000061035156,240416.0 +2016-04-28,62.5,63.25,62.5,62.959999084472656,157403.0 +2016-05-01,63.0,63.0,62.5,62.5,107630.0 +2016-05-02,62.5,62.75,62.25,62.41999816894531,71524.0 +2016-05-03,62.5,62.75,62.0,62.0,164905.0 +2016-05-04,62.25,62.25,61.5,61.619998931884766,67673.0 +2016-05-05,61.75,62.0,61.75,62.0,101672.0 +2016-05-08,62.25,63.0,62.25,62.68000030517578,201660.0 +2016-05-09,62.5,63.0,62.5,62.97999954223633,60412.0 +2016-05-10,63.0,63.0,62.5,62.529998779296875,96646.0 +2016-05-11,62.75,63.0,62.25,62.59000015258789,133117.0 +2016-05-12,62.75,62.75,62.0,62.22999954223633,244129.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,62.25,62.5,62.0,62.5,83306.0 +2016-05-25,62.75,62.75,62.5,62.5,36143.0 +2016-05-26,62.5,62.75,62.25,62.25,80658.0 +2016-05-29,62.5,62.75,62.5,62.72999954223633,73326.0 +2016-05-30,62.75,63.0,62.5,62.70000076293945,57661.0 +2016-05-31,62.75,63.0,62.5,62.93000030517578,43650.0 +2016-06-01,63.0,63.0,62.75,62.790000915527344,40979.0 +2016-06-02,62.5,63.0,62.5,62.9900016784668,39886.0 +2016-06-05,63.0,63.0,62.5,62.75,50287.0 +2016-06-06,62.75,63.0,62.5,62.81999969482422,24722.0 +2016-06-07,63.0,63.0,62.75,63.0,36957.0 +2016-06-08,63.0,63.5,63.0,63.400001525878906,65645.0 +2016-06-09,63.5,64.0,63.25,63.709999084472656,104134.0 +2016-06-12,63.0,63.75,63.0,63.5,41372.0 +2016-06-13,63.5,64.0,63.5,63.5,31910.0 +2016-06-14,,,,, +2016-06-15,63.75,63.75,63.5,63.5,40668.0 +2016-06-16,63.5,64.0,63.5,63.5,98401.0 +2016-06-19,63.75,64.0,63.75,63.900001525878906,32863.0 +2016-06-20,63.75,64.0,63.5,63.75,31043.0 +2016-06-21,63.75,64.0,63.5,63.790000915527344,33016.0 +2016-06-22,64.0,65.25,64.0,65.05000305175781,139427.0 +2016-06-23,64.75,65.5,64.5,65.5,151653.0 +2016-06-26,64.0,64.75,63.0,64.5,209868.0 +2016-06-27,64.5,64.75,64.25,64.5,48805.0 +2016-06-28,64.25,65.0,64.0,64.75,107835.0 +2016-06-29,65.0,65.25,64.75,65.25,29337.0 +2016-06-30,65.0,65.25,65.0,65.25,101846.0 +2016-07-03,65.0,65.25,65.0,65.25,101846.0 +2016-07-04,65.25,65.25,65.25,65.25,0.0 +2016-07-05,65.25,65.25,65.25,65.25,0.0 +2016-07-06,65.25,65.25,65.25,65.25,0.0 +2016-07-10,65.25,65.25,64.75,65.0,61583.0 +2016-07-11,64.75,65.25,64.75,65.0,55406.0 +2016-07-12,65.0,65.25,64.75,65.25,72503.0 +2016-07-14,65.25,65.5,65.0,65.0,134850.0 +2016-07-17,63.0,63.25,62.5,63.25,219018.0 +2016-07-18,63.25,63.25,62.0,62.25,273187.0 +2016-07-19,62.0,62.0,61.5,61.5,144413.0 +2016-07-20,61.5,62.0,61.25,61.75,88361.0 +2016-07-21,61.75,62.0,61.25,61.5,88655.0 +2016-07-24,61.5,61.75,61.25,61.5,80995.0 +2016-07-25,61.5,62.5,61.5,62.25,78616.0 +2016-07-26,62.25,62.5,61.5,62.5,131088.0 +2016-07-27,62.0,62.5,62.0,62.25,61989.0 +2016-07-28,62.25,62.25,61.25,61.25,116688.0 +2016-07-31,61.25,61.75,60.75,61.25,64880.0 +2016-08-01,61.75,61.75,61.25,61.5,23136.0 +2016-08-02,61.5,61.75,61.0,61.5,32507.0 +2016-08-03,61.5,61.75,61.25,61.25,44062.0 +2016-08-04,61.25,61.5,61.25,61.25,46895.0 +2016-08-07,61.0,62.25,61.0,61.75,61742.0 +2016-08-08,61.75,62.25,61.5,62.0,23298.0 +2016-08-09,62.0,62.25,61.75,61.75,34223.0 +2016-08-10,61.5,62.0,61.5,61.75,27651.0 +2016-08-11,61.75,62.0,61.5,61.75,34219.0 +2016-08-14,62.0,62.0,61.5,61.5,21275.0 +2016-08-15,61.75,62.0,61.75,61.75,23462.0 +2016-08-16,62.0,62.0,61.5,61.5,9043.0 +2016-08-17,61.5,61.5,60.25,60.25,91835.0 +2016-08-18,60.5,60.5,60.0,60.0,47990.0 +2016-08-21,60.0,60.0,59.5,59.75,35074.0 +2016-08-22,59.25,59.25,58.25,58.25,30738.0 +2016-08-23,58.25,58.25,56.5,56.5,64574.0 +2016-08-24,57.5,57.5,56.5,56.5,44239.0 +2016-08-25,56.25,56.25,54.5,54.5,74422.0 +2016-08-28,55.5,57.25,55.5,56.5,82139.0 +2016-08-29,57.5,57.5,56.75,56.75,26698.0 +2016-08-30,56.75,57.0,56.75,56.75,21759.0 +2016-08-31,56.75,57.0,56.25,56.25,28393.0 +2016-09-01,56.0,56.0,55.0,55.5,90077.0 +2016-09-04,55.75,56.0,55.75,55.75,76642.0 +2016-09-05,55.75,56.25,55.75,56.0,122440.0 +2016-09-06,56.25,56.25,55.5,55.5,47436.0 +2016-09-07,55.5,56.0,55.25,55.5,36787.0 +2016-09-08,55.75,56.0,55.25,55.75,91323.0 +2016-09-11,55.75,55.75,55.75,55.75,0.0 +2016-09-12,55.75,55.75,55.75,55.75,0.0 +2016-09-18,55.5,55.5,55.0,55.0,35671.0 +2016-09-19,55.25,55.25,54.5,54.75,47795.0 +2016-09-20,54.5,54.75,53.25,53.75,36797.0 +2016-09-21,54.25,55.75,54.0,55.5,30244.0 +2016-09-22,54.25,55.75,54.0,55.5,30244.0 +2016-09-25,55.25,55.5,54.5,55.0,21754.0 +2016-09-26,55.25,55.5,55.0,55.0,16224.0 +2016-09-27,54.5,54.5,53.0,53.0,93689.0 +2016-09-28,53.0,54.0,50.5,52.0,77544.0 +2016-09-29,52.0,54.0,51.25,54.0,75827.0 +2016-10-02,53.25,53.25,50.5,51.0,52909.0 +2016-10-03,51.0,51.25,48.0,49.20000076293945,103139.0 +2016-10-04,49.400001525878906,50.25,49.400001525878906,50.25,63673.0 +2016-10-05,50.5,50.5,49.900001525878906,50.5,44688.0 +2016-10-06,50.75,51.75,50.75,51.5,54678.0 +2016-10-09,51.25,51.25,50.75,51.25,39372.0 +2016-10-10,50.0,50.5,49.0,50.5,115240.0 +2016-10-11,50.0,50.75,49.79999923706055,50.5,37236.0 +2016-10-12,50.0,51.5,50.0,51.0,56465.0 +2016-10-13,51.25,51.75,51.25,51.25,41186.0 +2016-10-16,51.25,51.5,51.25,51.5,51825.0 +2016-10-17,51.25,51.25,49.79999923706055,49.79999923706055,33419.0 +2016-10-18,50.0,50.0,49.0,49.29999923706055,28674.0 +2016-10-19,49.099998474121094,49.400001525878906,49.0,49.20000076293945,43532.0 +2016-10-20,49.70000076293945,49.70000076293945,48.5,49.400001525878906,118081.0 +2016-10-23,48.099998474121094,48.900001525878906,48.099998474121094,48.5,83299.0 +2016-10-24,,,,, +2016-10-25,49.5,49.599998474121094,49.099998474121094,49.5,44339.0 +2016-10-26,49.5,49.5,49.0,49.20000076293945,43260.0 +2016-10-27,49.099998474121094,49.599998474121094,49.099998474121094,49.29999923706055,30104.0 +2016-10-30,49.599998474121094,49.70000076293945,49.099998474121094,49.20000076293945,53049.0 +2016-10-31,49.099998474121094,49.20000076293945,49.0,49.099998474121094,66276.0 +2016-11-01,49.0,49.29999923706055,49.0,49.0,99108.0 +2016-11-02,49.0,49.29999923706055,49.0,49.20000076293945,96327.0 +2016-11-03,49.29999923706055,50.5,49.29999923706055,50.25,121917.0 +2016-11-06,50.0,51.25,50.0,51.0,74577.0 +2016-11-07,51.5,52.25,51.5,51.75,67090.0 +2016-11-08,52.0,55.0,52.0,53.5,243373.0 +2016-11-09,52.5,54.75,51.5,54.75,156002.0 +2016-11-10,54.0,57.5,54.0,57.25,188623.0 +2016-11-13,57.5,58.25,56.5,58.0,158783.0 +2016-11-14,57.75,59.0,57.0,58.75,218188.0 +2016-11-15,58.0,59.5,56.0,58.0,167198.0 +2016-11-16,58.0,59.0,57.75,58.5,170073.0 +2016-11-17,58.75,59.0,58.0,58.25,60730.0 +2016-11-20,58.25,58.25,57.5,57.5,57854.0 +2016-11-21,58.0,58.0,57.0,57.0,25128.0 +2016-11-22,58.5,58.5,57.75,57.75,41321.0 +2016-11-23,58.25,60.0,58.25,59.0,257330.0 +2016-11-24,59.5,60.0,59.0,59.5,102309.0 +2016-11-27,59.5,62.0,59.5,62.0,83024.0 +2016-11-28,61.75,62.5,61.5,61.75,141956.0 +2016-11-29,62.0,63.0,61.5,63.0,177936.0 +2016-11-30,62.75,65.0,62.5,63.75,191429.0 +2016-12-01,64.0,66.0,64.0,66.0,313926.0 +2016-12-04,66.0,67.5,66.0,67.25,263962.0 +2016-12-05,66.25,67.5,66.25,67.25,76304.0 +2016-12-06,67.5,67.75,67.25,67.75,38639.0 +2016-12-07,67.5,67.75,66.75,67.25,392011.0 +2016-12-08,67.0,68.0,67.0,67.5,427946.0 +2016-12-11,67.75,68.0,67.0,67.5,86447.0 +2016-12-12,67.75,68.0,66.75,66.75,185318.0 +2016-12-13,67.0,67.25,66.25,67.25,171997.0 +2016-12-14,67.25,67.25,67.0,67.25,192205.0 +2016-12-15,67.0,67.25,66.75,66.75,342046.0 +2016-12-18,66.75,67.5,66.75,67.25,233350.0 +2016-12-19,67.25,67.25,67.0,67.25,138623.0 +2016-12-20,66.75,67.25,66.75,67.25,44252.0 +2016-12-21,67.25,67.25,66.75,67.0,52140.0 +2016-12-22,66.75,67.25,66.5,67.0,140451.0 +2016-12-25,67.0,67.75,66.75,67.25,29106.0 +2016-12-26,,,,, +2016-12-27,67.5,67.75,67.25,67.75,15155.0 +2016-12-28,67.5,67.5,67.25,67.5,18665.0 +2016-12-29,67.25,67.25,67.25,67.25,86408.0 +2017-01-01,67.5,67.5,67.0,67.25,44746.0 +2017-01-02,67.5,67.5,67.25,67.25,36683.0 +2017-01-03,67.5,67.5,67.0,67.5,29460.0 +2017-01-04,67.5,67.5,67.25,67.25,11182.0 +2017-01-05,67.25,67.25,67.0,67.25,10303.0 +2017-01-08,67.0,67.5,65.0,65.0,70098.0 +2017-01-09,66.0,66.0,61.5,62.25,147904.0 +2017-01-10,62.0,62.0,60.0,61.0,88059.0 +2017-01-11,60.0,60.0,58.5,58.5,25702.0 +2017-01-12,58.75,60.0,58.75,59.5,36010.0 +2017-01-15,59.0,59.75,59.0,59.0,23732.0 +2017-01-16,59.5,59.5,58.0,59.0,41331.0 +2017-01-17,58.0,59.0,57.5,58.5,44741.0 +2017-01-18,58.75,59.5,58.75,59.25,23274.0 +2017-01-19,59.75,60.0,59.75,59.75,23559.0 +2017-01-22,59.0,59.75,59.0,59.5,20600.0 +2017-01-23,59.5,60.75,59.5,60.0,55231.0 +2017-01-24,60.25,61.25,60.25,61.0,35830.0 +2017-01-25,61.5,62.25,61.5,61.5,23237.0 +2017-01-26,62.0,62.5,60.0,60.25,81251.0 +2017-01-29,60.25,61.0,59.25,61.0,53946.0 +2017-01-30,61.25,61.5,60.0,60.75,38212.0 +2017-01-31,60.25,60.5,60.0,60.0,12876.0 +2017-02-01,60.0,60.0,59.5,60.0,28677.0 +2017-02-02,60.25,60.25,60.0,60.0,26957.0 +2017-02-05,60.25,60.5,59.25,59.75,23130.0 +2017-02-06,59.25,60.25,59.25,59.5,15746.0 +2017-02-07,60.0,60.25,59.5,60.25,16056.0 +2017-02-08,60.0,60.25,59.75,59.75,15183.0 +2017-02-09,60.0,60.5,60.0,60.5,16179.0 +2017-02-12,60.5,60.75,60.0,60.25,34177.0 +2017-02-13,60.25,60.75,60.0,60.75,8741.0 +2017-02-14,61.0,61.0,60.75,60.75,20868.0 +2017-02-15,61.0,61.0,60.25,60.75,12569.0 +2017-02-16,60.75,60.75,60.5,60.75,16359.0 +2017-02-19,60.5,61.0,60.5,60.5,43207.0 +2017-02-20,60.25,60.5,60.0,60.0,45589.0 +2017-02-21,60.25,60.25,59.0,59.75,62015.0 +2017-02-22,59.5,60.5,59.25,60.0,33398.0 +2017-02-23,60.0,60.5,59.5,60.25,75344.0 +2017-02-26,59.5,59.5,59.0,59.25,38767.0 +2017-02-27,59.0,59.25,58.75,58.75,25067.0 +2017-02-28,58.25,58.25,58.0,58.0,9783.0 +2017-03-01,58.5,58.5,58.25,58.5,7518.0 +2017-03-02,58.5,58.5,57.5,57.5,43075.0 +2017-03-05,57.75,58.0,56.75,56.75,39062.0 +2017-03-06,56.25,56.75,56.25,56.75,13203.0 +2017-03-07,56.5,56.5,56.5,56.5,22580.0 +2017-03-08,56.75,56.75,56.0,56.0,28611.0 +2017-03-09,56.0,56.0,55.0,55.25,29237.0 +2017-03-12,55.25,55.25,54.0,54.25,20232.0 +2017-03-13,54.0,55.0,54.0,54.0,31699.0 +2017-03-14,54.5,54.5,53.0,53.75,34612.0 +2017-03-15,53.25,54.0,53.25,53.75,22341.0 +2017-03-16,53.75,55.0,53.5,54.5,88651.0 +2017-03-19,54.5,54.75,54.0,54.0,52002.0 +2017-03-20,54.0,54.25,54.0,54.25,11588.0 +2017-03-21,54.25,54.5,53.0,53.0,35204.0 +2017-03-22,53.0,53.0,52.0,52.75,14922.0 +2017-03-23,52.75,53.5,51.5,51.5,145607.0 +2017-03-26,51.75,51.75,50.75,51.0,69092.0 +2017-03-27,51.25,51.25,49.900001525878906,50.0,133962.0 +2017-03-28,50.0,50.25,49.900001525878906,50.0,68627.0 +2017-03-29,50.0,50.0,50.0,50.0,0.0 +2017-03-30,50.5,50.75,50.25,50.5,56136.0 +2017-04-02,,,,, +2017-04-03,51.25,51.5,51.0,51.0,36064.0 +2017-04-04,,,,, +2017-04-05,50.5,50.75,50.25,50.5,41703.0 +2017-04-06,50.5,50.75,50.25,50.25,24218.0 +2017-04-09,50.5,51.0,50.25,50.5,46492.0 +2017-04-10,50.5,50.75,50.0,50.0,49218.0 +2017-04-11,50.25,50.25,49.900001525878906,49.900001525878906,70307.0 +2017-04-12,49.900001525878906,50.25,49.900001525878906,50.0,20576.0 +2017-04-13,50.25,50.25,49.79999923706055,49.79999923706055,37388.0 +2017-04-16,50.0,50.0,49.79999923706055,49.900001525878906,23093.0 +2017-04-17,50.0,50.0,49.5,50.0,34281.0 +2017-04-18,49.79999923706055,50.0,49.79999923706055,49.79999923706055,21351.0 +2017-04-19,49.599998474121094,49.599998474121094,48.79999923706055,49.29999923706055,27799.0 +2017-04-20,49.0,49.29999923706055,48.900001525878906,49.29999923706055,26826.0 +2017-04-23,49.70000076293945,50.5,49.70000076293945,50.5,75319.0 +2017-04-24,50.25,50.5,50.0,50.5,34898.0 +2017-04-25,50.5,50.75,50.0,50.5,49530.0 +2017-04-26,50.0,50.0,49.70000076293945,49.79999923706055,37279.0 +2017-04-27,49.70000076293945,50.0,49.5,49.79999923706055,38545.0 +2017-04-30,49.79999923706055,50.25,49.70000076293945,50.0,23798.0 +2017-05-01,50.0,50.0,49.400001525878906,49.400001525878906,36814.0 +2017-05-02,,,,, +2017-05-03,49.29999923706055,49.5,49.29999923706055,49.400001525878906,56770.0 +2017-05-04,49.400001525878906,49.400001525878906,49.0,49.20000076293945,22322.0 +2017-05-07,49.20000076293945,49.29999923706055,49.0,49.099998474121094,13496.0 +2017-05-08,49.20000076293945,49.5,49.0,49.5,17723.0 +2017-05-09,,,,, +2017-05-10,49.5,49.5,49.20000076293945,49.5,23300.0 +2017-05-11,49.70000076293945,49.900001525878906,49.70000076293945,49.79999923706055,40117.0 +2017-05-14,49.70000076293945,50.0,49.70000076293945,49.70000076293945,12666.0 +2017-05-15,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,7863.0 +2017-05-16,49.79999923706055,50.25,49.79999923706055,50.25,23685.0 +2017-05-17,50.5,50.75,49.900001525878906,50.75,20732.0 +2017-05-18,50.5,50.5,50.0,50.25,21076.0 +2017-05-21,50.25,50.5,50.25,50.5,22963.0 +2017-05-22,50.25,50.25,49.900001525878906,49.900001525878906,25687.0 +2017-05-23,49.900001525878906,49.900001525878906,49.70000076293945,49.900001525878906,27246.0 +2017-05-24,49.79999923706055,50.0,49.70000076293945,50.0,16114.0 +2017-05-25,49.900001525878906,50.0,49.70000076293945,50.0,15502.0 +2017-05-28,49.79999923706055,50.0,49.0,49.099998474121094,8160.0 +2017-05-29,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,3735.0 +2017-05-30,49.900001525878906,50.0,49.400001525878906,49.400001525878906,12482.0 +2017-05-31,49.900001525878906,50.75,49.900001525878906,50.75,31575.0 +2017-06-01,50.5,50.5,50.25,50.25,6726.0 +2017-06-04,50.099998474121094,50.5,50.099998474121094,50.20000076293945,16179.0 +2017-06-05,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,6094.0 +2017-06-06,50.400001525878906,50.400001525878906,50.29999923706055,50.29999923706055,3607.0 +2017-06-07,50.29999923706055,50.5,50.29999923706055,50.400001525878906,13937.0 +2017-06-08,50.400001525878906,50.5,50.099998474121094,50.400001525878906,18549.0 +2017-06-11,50.5,50.5,49.599998474121094,50.0,12325.0 +2017-06-12,50.0,50.0,50.0,50.0,0.0 +2017-06-13,50.099998474121094,50.20000076293945,49.650001525878906,50.20000076293945,42147.0 +2017-06-14,50.099998474121094,50.099998474121094,49.849998474121094,50.0,2548.0 +2017-06-15,50.0,50.400001525878906,49.95000076293945,49.95000076293945,23786.0 +2017-06-18,49.900001525878906,50.0,49.849998474121094,49.900001525878906,31743.0 +2017-06-19,49.900001525878906,50.099998474121094,49.849998474121094,49.900001525878906,15710.0 +2017-06-20,49.900001525878906,50.5,49.900001525878906,50.0,24519.0 +2017-06-21,50.0,50.5,49.900001525878906,50.5,43646.0 +2017-06-22,50.0,50.599998474121094,49.75,49.900001525878906,137692.0 +2017-06-25,49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0.0 +2017-06-26,50.0,50.599998474121094,49.75,49.900001525878906,137692.0 +2017-06-27,50.0,50.599998474121094,49.75,49.900001525878906,137692.0 +2017-06-28,50.0,50.599998474121094,49.75,49.900001525878906,137692.0 +2017-06-29,50.0,50.599998474121094,49.75,49.900001525878906,137692.0 +2017-07-02,50.0,50.20000076293945,49.95000076293945,49.95000076293945,68240.0 +2017-07-03,49.95000076293945,50.099998474121094,49.900001525878906,50.0,26882.0 +2017-07-04,50.0,50.0,49.900001525878906,50.0,22518.0 +2017-07-05,49.95000076293945,50.0,49.849998474121094,49.849998474121094,5313.0 +2017-07-06,50.5,51.0,49.70000076293945,49.79999923706055,444326.0 +2017-07-09,49.849998474121094,49.900001525878906,49.75,49.79999923706055,37899.0 +2017-07-10,49.79999923706055,49.79999923706055,49.54999923706055,49.70000076293945,76766.0 +2017-07-11,49.70000076293945,49.70000076293945,49.5,49.5,45341.0 +2017-07-12,49.45000076293945,49.75,49.29999923706055,49.29999923706055,65869.0 +2017-07-13,49.45000076293945,49.45000076293945,49.25,49.349998474121094,48980.0 +2017-07-16,49.25,49.25,48.54999923706055,48.79999923706055,58303.0 +2017-07-17,48.79999923706055,48.79999923706055,48.54999923706055,48.54999923706055,9268.0 +2017-07-18,48.5,48.5,48.29999923706055,48.349998474121094,20328.0 +2017-07-19,48.29999923706055,48.29999923706055,47.79999923706055,48.0,36628.0 +2017-07-20,48.0,48.099998474121094,48.0,48.099998474121094,9692.0 +2017-07-23,47.900001525878906,48.0,47.70000076293945,47.79999923706055,16949.0 +2017-07-24,47.79999923706055,47.79999923706055,47.45000076293945,47.5,15153.0 +2017-07-25,50.0,50.0,47.099998474121094,48.0,87693.0 +2017-07-26,48.0,48.0,47.900001525878906,47.900001525878906,4334.0 +2017-07-27,48.0,48.0,47.20000076293945,47.900001525878906,11945.0 +2017-07-30,47.900001525878906,47.900001525878906,47.29999923706055,47.29999923706055,16034.0 +2017-07-31,47.45000076293945,47.45000076293945,47.099998474121094,47.29999923706055,16032.0 +2017-08-01,47.29999923706055,47.5,47.20000076293945,47.20000076293945,15237.0 +2017-08-02,47.099998474121094,47.25,47.099998474121094,47.20000076293945,7682.0 +2017-08-03,47.20000076293945,47.20000076293945,47.04999923706055,47.099998474121094,19348.0 +2017-08-06,47.150001525878906,47.150001525878906,46.400001525878906,46.5,37034.0 +2017-08-07,46.5,46.5,45.599998474121094,45.599998474121094,33988.0 +2017-08-08,45.599998474121094,45.79999923706055,45.5,45.599998474121094,48559.0 +2017-08-09,45.599998474121094,45.70000076293945,45.599998474121094,45.650001525878906,17196.0 +2017-08-10,45.79999923706055,46.5,45.75,45.79999923706055,22680.0 +2017-08-13,45.79999923706055,46.29999923706055,45.79999923706055,46.150001525878906,38283.0 +2017-08-14,46.5,46.5,46.150001525878906,46.349998474121094,100917.0 +2017-08-15,46.349998474121094,46.400001525878906,46.349998474121094,46.349998474121094,28200.0 +2017-08-16,46.20000076293945,46.349998474121094,46.20000076293945,46.20000076293945,2202.0 +2017-08-17,46.0,46.150001525878906,46.0,46.0,25416.0 +2017-08-20,45.79999923706055,46.0,45.79999923706055,45.95000076293945,6483.0 +2017-08-21,45.900001525878906,46.25,45.650001525878906,46.099998474121094,17117.0 +2017-08-22,46.20000076293945,46.20000076293945,45.900001525878906,46.099998474121094,10991.0 +2017-08-23,46.0,46.0,45.650001525878906,45.849998474121094,20622.0 +2017-08-24,45.75,45.75,45.5,45.5,32149.0 +2017-08-27,45.400001525878906,45.5,45.0,45.20000076293945,10129.0 +2017-08-28,45.20000076293945,45.20000076293945,45.0,45.0,20076.0 +2017-08-29,45.04999923706055,45.5,45.0,45.20000076293945,38250.0 +2017-08-30,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-08-31,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-03,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-04,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-05,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-06,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0.0 +2017-09-07,45.400001525878906,45.5,45.29999923706055,45.45000076293945,24156.0 +2017-09-10,45.45000076293945,45.45000076293945,45.0,45.20000076293945,157556.0 +2017-09-11,45.0,45.20000076293945,45.0,45.150001525878906,14184.0 +2017-09-12,45.0,45.29999923706055,45.0,45.20000076293945,26522.0 +2017-09-13,45.20000076293945,45.400001525878906,45.099998474121094,45.150001525878906,16213.0 +2017-09-14,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,23004.0 +2017-09-17,45.099998474121094,45.400001525878906,45.099998474121094,45.349998474121094,17181.0 +2017-09-18,45.29999923706055,45.29999923706055,45.20000076293945,45.29999923706055,10809.0 +2017-09-19,45.20000076293945,45.400001525878906,45.0,45.0,26343.0 +2017-09-20,45.0,45.0,45.0,45.0,0.0 +2017-09-21,45.0,45.0,45.0,45.0,0.0 +2017-09-24,45.0,45.0,45.0,45.0,0.0 +2017-09-25,45.0,45.0,44.79999923706055,45.0,18393.0 +2017-09-26,44.849998474121094,45.0,44.75,44.75,14496.0 +2017-09-27,44.75,44.75,44.75,44.75,3788.0 +2017-09-28,44.849998474121094,44.849998474121094,44.099998474121094,44.20000076293945,38218.0 +2017-10-01,44.099998474121094,44.45000076293945,44.0,44.04999923706055,4715.0 +2017-10-02,44.0,44.0,43.54999923706055,43.70000076293945,21163.0 +2017-10-03,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0 +2017-10-04,42.849998474121094,43.0,42.75,43.0,32071.0 +2017-10-05,42.95000076293945,42.95000076293945,42.900001525878906,42.95000076293945,10998.0 +2017-10-08,42.849998474121094,42.900001525878906,42.849998474121094,42.900001525878906,6075.0 +2017-10-09,42.54999923706055,42.54999923706055,41.0,41.0,22998.0 +2017-10-10,41.150001525878906,41.20000076293945,40.29999923706055,40.349998474121094,50311.0 +2017-10-11,40.25,40.25,40.099998474121094,40.20000076293945,11204.0 +2017-10-12,40.0,40.29999923706055,39.599998474121094,40.29999923706055,16823.0 +2017-10-15,40.900001525878906,40.900001525878906,40.5,40.75,16268.0 +2017-10-16,40.599998474121094,40.599998474121094,40.45000076293945,40.45000076293945,4731.0 +2017-10-17,40.75,41.0,40.650001525878906,41.0,27647.0 +2017-10-18,40.95000076293945,40.95000076293945,40.400001525878906,40.54999923706055,22747.0 +2017-10-19,41.0,41.0,40.0,40.0,38579.0 +2017-10-22,40.0,40.0,39.79999923706055,39.79999923706055,7497.0 +2017-10-23,39.099998474121094,39.099998474121094,38.5,38.5,40412.0 +2017-10-24,38.5,38.79999923706055,38.0,38.29999923706055,42380.0 +2017-10-25,38.349998474121094,39.150001525878906,38.0,39.150001525878906,36934.0 +2017-10-26,39.20000076293945,40.0,39.150001525878906,39.25,96153.0 +2017-10-29,39.25,39.349998474121094,38.45000076293945,39.0,24651.0 +2017-10-30,39.0,39.0,38.900001525878906,38.900001525878906,8290.0 +2017-10-31,39.349998474121094,39.349998474121094,39.20000076293945,39.20000076293945,2800.0 +2017-11-01,39.0,39.0,38.650001525878906,38.650001525878906,13110.0 +2017-11-02,38.900001525878906,39.0,38.650001525878906,38.70000076293945,24170.0 +2017-11-05,38.900001525878906,39.400001525878906,38.54999923706055,39.349998474121094,40219.0 +2017-11-06,39.5,39.5,38.900001525878906,38.900001525878906,24256.0 +2017-11-07,39.0,39.5,38.849998474121094,39.400001525878906,72462.0 +2017-11-08,39.20000076293945,39.5,39.04999923706055,39.04999923706055,14354.0 +2017-11-09,39.0,39.099998474121094,39.0,39.099998474121094,21088.0 +2017-11-12,39.099998474121094,39.099998474121094,38.95000076293945,38.95000076293945,19773.0 +2017-11-13,38.900001525878906,39.0,38.900001525878906,39.0,3135.0 +2017-11-14,39.29999923706055,39.29999923706055,38.900001525878906,39.0,38290.0 +2017-11-15,38.95000076293945,39.099998474121094,38.900001525878906,39.0,21905.0 +2017-11-16,39.099998474121094,39.099998474121094,38.5,39.099998474121094,45993.0 +2017-11-19,39.099998474121094,39.79999923706055,39.099998474121094,39.70000076293945,97343.0 +2017-11-20,39.599998474121094,40.20000076293945,39.349998474121094,39.400001525878906,237860.0 +2017-11-21,39.0,39.5,39.0,39.5,47992.0 +2017-11-22,40.0,40.5,39.599998474121094,40.5,38716.0 +2017-11-23,40.45000076293945,41.79999923706055,40.45000076293945,41.70000076293945,77525.0 +2017-11-26,42.0,43.0,41.349998474121094,42.79999923706055,78669.0 +2017-11-27,42.20000076293945,44.0,42.20000076293945,44.0,81379.0 +2017-11-28,44.0,44.5,43.349998474121094,44.0,28760.0 +2017-11-29,44.0,44.0,43.900001525878906,44.0,50137.0 +2017-11-30,44.0,44.04999923706055,44.0,44.0,71592.0 +2017-12-03,44.25,46.400001525878906,44.25,45.5,122013.0 +2017-12-04,46.0,46.0,45.150001525878906,45.150001525878906,37023.0 +2017-12-05,45.20000076293945,46.0,45.0,46.0,21265.0 +2017-12-06,44.599998474121094,45.70000076293945,44.599998474121094,44.900001525878906,11489.0 +2017-12-07,44.54999923706055,45.0,44.5,44.79999923706055,37302.0 +2017-12-10,45.099998474121094,45.150001525878906,44.79999923706055,44.79999923706055,27524.0 +2017-12-11,44.79999923706055,44.900001525878906,44.349998474121094,44.79999923706055,33007.0 +2017-12-12,44.400001525878906,44.5,44.0,44.04999923706055,27038.0 +2017-12-13,44.0,44.04999923706055,44.0,44.0,27001.0 +2017-12-14,43.5,43.5,43.0,43.0,17941.0 +2017-12-17,42.79999923706055,44.599998474121094,42.79999923706055,44.150001525878906,42934.0 +2017-12-18,43.20000076293945,46.400001525878906,43.20000076293945,45.79999923706055,149861.0 +2017-12-19,45.70000076293945,45.70000076293945,44.70000076293945,45.5,77725.0 +2017-12-20,45.5,45.599998474121094,44.0,44.599998474121094,70474.0 +2017-12-21,44.70000076293945,45.650001525878906,44.54999923706055,45.400001525878906,160528.0 +2017-12-24,45.70000076293945,45.70000076293945,45.0,45.20000076293945,45853.0 +2017-12-25,45.099998474121094,45.099998474121094,44.5,44.5,22935.0 +2017-12-26,44.5,45.0,44.04999923706055,44.900001525878906,24594.0 +2017-12-27,45.0,45.0,44.150001525878906,45.0,70326.0 +2017-12-28,44.54999923706055,45.150001525878906,44.5,45.0,129871.0 +2017-12-31,45.04999923706055,45.400001525878906,45.0,45.0,44730.0 +2018-01-01,44.5,45.20000076293945,44.5,45.0,24182.0 +2018-01-02,44.95000076293945,45.400001525878906,44.5,45.349998474121094,41119.0 +2018-01-03,45.349998474121094,45.349998474121094,44.900001525878906,45.0,34227.0 +2018-01-04,45.0,45.400001525878906,44.900001525878906,45.150001525878906,41370.0 +2018-01-07,45.150001525878906,45.349998474121094,44.900001525878906,45.29999923706055,29143.0 +2018-01-08,45.099998474121094,45.45000076293945,45.0,45.0,10178.0 +2018-01-09,45.0,45.45000076293945,45.0,45.349998474121094,27379.0 +2018-01-10,45.400001525878906,45.400001525878906,45.099998474121094,45.150001525878906,8020.0 +2018-01-11,45.45000076293945,45.45000076293945,45.099998474121094,45.099998474121094,19616.0 +2018-01-14,45.20000076293945,45.25,45.099998474121094,45.20000076293945,22138.0 +2018-01-15,45.5,45.900001525878906,45.29999923706055,45.900001525878906,37978.0 +2018-01-16,45.79999923706055,47.0,45.79999923706055,46.45000076293945,79733.0 +2018-01-17,46.79999923706055,48.5,46.79999923706055,47.0,167033.0 +2018-01-18,48.0,48.0,46.400001525878906,47.0,23630.0 +2018-01-21,46.54999923706055,47.29999923706055,46.25,46.25,42798.0 +2018-01-22,46.20000076293945,46.25,45.95000076293945,45.95000076293945,27118.0 +2018-01-23,46.0,46.25,45.650001525878906,46.20000076293945,20110.0 +2018-01-24,45.70000076293945,46.0,45.650001525878906,45.650001525878906,7327.0 +2018-01-25,45.650001525878906,45.900001525878906,45.54999923706055,45.54999923706055,14528.0 +2018-01-28,45.5,45.54999923706055,44.79999923706055,44.79999923706055,42388.0 +2018-01-29,45.29999923706055,45.79999923706055,45.0,45.25,65258.0 +2018-01-30,45.04999923706055,45.150001525878906,44.900001525878906,45.0,95544.0 +2018-01-31,45.29999923706055,45.95000076293945,45.29999923706055,45.400001525878906,148784.0 +2018-02-01,45.79999923706055,46.29999923706055,45.0,46.150001525878906,106847.0 +2018-02-04,46.349998474121094,46.5,45.900001525878906,46.400001525878906,118047.0 +2018-02-05,46.25,46.400001525878906,46.150001525878906,46.400001525878906,32135.0 +2018-02-06,45.849998474121094,46.349998474121094,45.29999923706055,45.79999923706055,57754.0 +2018-02-07,46.0,46.0,45.20000076293945,45.20000076293945,93310.0 +2018-02-08,45.20000076293945,45.849998474121094,45.04999923706055,45.79999923706055,30244.0 +2018-02-11,45.099998474121094,45.25,44.900001525878906,44.900001525878906,22789.0 +2018-02-12,45.349998474121094,45.400001525878906,45.099998474121094,45.099998474121094,11443.0 +2018-02-13,45.29999923706055,45.349998474121094,45.150001525878906,45.29999923706055,34001.0 +2018-02-14,45.29999923706055,45.349998474121094,45.150001525878906,45.20000076293945,29147.0 +2018-02-15,45.25,45.5,45.25,45.45000076293945,26424.0 +2018-02-18,45.20000076293945,45.400001525878906,45.20000076293945,45.400001525878906,18465.0 +2018-02-19,45.5,45.5,45.25,45.29999923706055,16073.0 +2018-02-20,45.349998474121094,45.349998474121094,45.150001525878906,45.25,12990.0 +2018-02-21,45.150001525878906,45.29999923706055,45.150001525878906,45.25,7797.0 +2018-02-22,45.150001525878906,45.599998474121094,45.150001525878906,45.599998474121094,20620.0 +2018-02-25,45.650001525878906,45.650001525878906,45.0,45.099998474121094,67731.0 +2018-02-26,45.400001525878906,45.400001525878906,45.099998474121094,45.400001525878906,19184.0 +2018-02-27,45.099998474121094,45.29999923706055,45.099998474121094,45.29999923706055,21985.0 +2018-02-28,45.5,45.650001525878906,45.29999923706055,45.599998474121094,22816.0 +2018-03-01,45.599998474121094,45.599998474121094,44.79999923706055,45.29999923706055,44978.0 +2018-03-04,44.79999923706055,44.79999923706055,44.349998474121094,44.45000076293945,21511.0 +2018-03-05,44.45000076293945,44.45000076293945,44.0,44.349998474121094,52206.0 +2018-03-06,44.29999923706055,44.5,44.0,44.0,42071.0 +2018-03-07,44.04999923706055,44.04999923706055,43.95000076293945,44.04999923706055,53548.0 +2018-03-08,44.04999923706055,44.04999923706055,44.0,44.04999923706055,18062.0 +2018-03-11,44.25,44.79999923706055,44.25,44.25,34737.0 +2018-03-12,44.29999923706055,44.29999923706055,43.70000076293945,43.849998474121094,110973.0 +2018-03-13,43.75,44.5,43.5,43.70000076293945,73154.0 +2018-03-14,43.599998474121094,43.79999923706055,43.400001525878906,43.79999923706055,13450.0 +2018-03-15,43.70000076293945,43.79999923706055,43.5,43.79999923706055,34044.0 +2018-03-18,43.79999923706055,44.04999923706055,43.400001525878906,43.5,172099.0 +2018-03-19,43.5,43.5,43.400001525878906,43.45000076293945,34031.0 +2018-03-20,43.45000076293945,44.20000076293945,43.29999923706055,43.45000076293945,487321.0 +2018-03-21,43.45000076293945,43.45000076293945,43.45000076293945,43.45000076293945,0.0 +2018-03-22,43.54999923706055,43.70000076293945,43.45000076293945,43.45000076293945,71825.0 +2018-03-25,43.400001525878906,43.599998474121094,43.400001525878906,43.5,48104.0 +2018-03-26,43.5,43.5,43.04999923706055,43.400001525878906,52601.0 +2018-03-27,43.54999923706055,43.650001525878906,43.25,43.400001525878906,140527.0 +2018-03-28,43.400001525878906,43.5,43.25,43.25,255677.0 +2018-03-29,43.400001525878906,43.400001525878906,43.099998474121094,43.349998474121094,26993.0 +2018-04-01,43.29999923706055,43.45000076293945,43.20000076293945,43.20000076293945,50235.0 +2018-04-02,43.20000076293945,43.20000076293945,42.900001525878906,43.0,51181.0 +2018-04-03,42.95000076293945,42.95000076293945,41.75,42.04999923706055,79862.0 +2018-04-04,41.95000076293945,42.45000076293945,41.95000076293945,42.0,44563.0 +2018-04-05,42.0,42.150001525878906,40.0,41.0,200327.0 +2018-04-08,41.150001525878906,42.0,41.150001525878906,42.0,86444.0 +2018-04-09,42.0,42.0,41.5,41.849998474121094,38172.0 +2018-04-10,41.79999923706055,41.79999923706055,41.400001525878906,41.5,21806.0 +2018-04-11,41.79999923706055,42.20000076293945,41.20000076293945,41.20000076293945,110444.0 +2018-04-12,41.150001525878906,41.20000076293945,40.70000076293945,41.0,54451.0 +2018-04-15,42.29999923706055,42.29999923706055,41.29999923706055,41.29999923706055,108158.0 +2018-04-16,41.45000076293945,41.5,41.20000076293945,41.25,88935.0 +2018-04-17,41.25,41.25,40.849998474121094,41.0,143183.0 +2018-04-18,41.0,41.0,40.95000076293945,41.0,105654.0 +2018-04-19,41.5,41.5,41.0,41.20000076293945,59085.0 +2018-04-22,41.20000076293945,41.400001525878906,41.0,41.04999923706055,56518.0 +2018-04-23,41.20000076293945,41.5,41.20000076293945,41.45000076293945,107350.0 +2018-04-24,41.349998474121094,41.5,41.150001525878906,41.20000076293945,109326.0 +2018-04-25,41.04999923706055,41.5,40.349998474121094,40.5,368249.0 +2018-04-26,40.75,40.75,40.25,40.5,190671.0 +2018-04-29,40.099998474121094,40.400001525878906,39.900001525878906,39.900001525878906,216985.0 +2018-04-30,40.099998474121094,40.150001525878906,39.900001525878906,40.0,43154.0 +2018-05-01,40.04999923706055,40.099998474121094,39.650001525878906,39.650001525878906,56700.0 +2018-05-02,39.5,39.599998474121094,39.400001525878906,39.54999923706055,30317.0 +2018-05-03,39.5,39.5,39.150001525878906,39.400001525878906,37148.0 +2018-05-06,39.400001525878906,39.5,38.79999923706055,39.0,95339.0 +2018-05-07,38.900001525878906,39.20000076293945,38.70000076293945,39.150001525878906,47340.0 +2018-05-08,39.099998474121094,39.20000076293945,39.0,39.099998474121094,33199.0 +2018-05-09,38.79999923706055,39.29999923706055,38.79999923706055,39.099998474121094,14161.0 +2018-05-10,39.0,39.29999923706055,39.0,39.29999923706055,33099.0 +2018-05-13,39.400001525878906,39.400001525878906,38.849998474121094,38.95000076293945,57805.0 +2018-05-14,39.150001525878906,39.20000076293945,38.95000076293945,39.0,84873.0 +2018-05-15,39.150001525878906,39.150001525878906,38.900001525878906,39.0,44071.0 +2018-05-16,39.099998474121094,39.20000076293945,38.95000076293945,38.95000076293945,50012.0 +2018-05-17,39.0,39.099998474121094,38.95000076293945,39.0,24405.0 +2018-05-20,39.04999923706055,39.20000076293945,38.95000076293945,39.0,14872.0 +2018-05-21,39.0,39.0,38.95000076293945,39.0,29039.0 +2018-05-22,39.900001525878906,39.900001525878906,38.95000076293945,39.0,80536.0 +2018-05-23,39.099998474121094,39.20000076293945,38.75,39.0,134756.0 +2018-05-24,39.0,39.04999923706055,38.900001525878906,38.900001525878906,58177.0 +2018-05-27,39.20000076293945,39.25,38.849998474121094,39.0,44442.0 +2018-05-28,39.0,39.0,38.900001525878906,39.0,35572.0 +2018-05-29,39.0,39.0,38.900001525878906,38.900001525878906,93582.0 +2018-05-30,38.95000076293945,39.099998474121094,38.849998474121094,39.0,69406.0 +2018-05-31,38.79999923706055,39.150001525878906,38.79999923706055,39.150001525878906,84858.0 +2018-06-03,39.400001525878906,39.400001525878906,39.0,39.25,60506.0 +2018-06-04,39.099998474121094,39.20000076293945,38.95000076293945,39.150001525878906,120950.0 +2018-06-05,39.150001525878906,39.25,39.0,39.150001525878906,42032.0 +2018-06-06,39.099998474121094,39.150001525878906,38.95000076293945,39.099998474121094,80176.0 +2018-06-07,39.0,39.099998474121094,38.95000076293945,39.099998474121094,46267.0 +2018-06-10,39.349998474121094,39.349998474121094,38.849998474121094,38.900001525878906,83719.0 +2018-06-11,38.900001525878906,38.900001525878906,38.5,38.599998474121094,142303.0 +2018-06-12,38.70000076293945,38.900001525878906,38.599998474121094,38.79999923706055,32194.0 +2018-06-13,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2018-06-14,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2018-06-17,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2018-06-18,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2018-06-19,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2018-06-20,38.900001525878906,39.099998474121094,38.849998474121094,39.099998474121094,28516.0 +2018-06-21,39.099998474121094,39.20000076293945,39.0,39.0,27483.0 +2018-06-24,39.0,39.20000076293945,38.900001525878906,39.0,62833.0 +2018-06-25,38.95000076293945,39.04999923706055,38.95000076293945,38.95000076293945,22173.0 +2018-06-26,39.0,39.0,38.849998474121094,38.900001525878906,14984.0 +2018-06-27,38.900001525878906,38.95000076293945,38.849998474121094,38.95000076293945,20529.0 +2018-06-28,38.95000076293945,39.0,38.79999923706055,38.900001525878906,74657.0 +2018-07-01,39.0,39.0,38.70000076293945,38.849998474121094,74629.0 +2018-07-02,38.79999923706055,38.849998474121094,38.70000076293945,38.70000076293945,43410.0 +2018-07-03,38.70000076293945,38.75,38.5,38.5,63825.0 +2018-07-04,38.5,38.54999923706055,38.400001525878906,38.54999923706055,13454.0 +2018-07-05,38.400001525878906,38.54999923706055,38.29999923706055,38.400001525878906,36478.0 +2018-07-08,38.45000076293945,38.45000076293945,38.0,38.0,93769.0 +2018-07-09,38.400001525878906,38.45000076293945,38.29999923706055,38.45000076293945,24304.0 +2018-07-10,38.5,38.900001525878906,38.04999923706055,38.900001525878906,55046.0 +2018-07-11,38.5,38.95000076293945,38.400001525878906,38.599998474121094,32538.0 +2018-07-12,38.70000076293945,38.849998474121094,38.650001525878906,38.70000076293945,24746.0 +2018-07-15,38.79999923706055,38.79999923706055,38.599998474121094,38.599998474121094,8669.0 +2018-07-16,38.70000076293945,38.79999923706055,38.70000076293945,38.79999923706055,15024.0 +2018-07-17,38.79999923706055,38.79999923706055,38.599998474121094,38.79999923706055,26828.0 +2018-07-18,38.650001525878906,38.79999923706055,38.599998474121094,38.599998474121094,51476.0 +2018-07-19,38.29999923706055,38.5,38.099998474121094,38.20000076293945,40502.0 +2018-07-22,38.04999923706055,38.45000076293945,38.0,38.29999923706055,47436.0 +2018-07-23,38.099998474121094,38.20000076293945,37.849998474121094,37.849998474121094,69281.0 +2018-07-24,37.5,37.5,36.5,36.650001525878906,101988.0 +2018-07-25,36.599998474121094,36.599998474121094,36.400001525878906,36.400001525878906,23255.0 +2018-07-26,36.5,36.5,35.75,35.900001525878906,51532.0 +2018-07-29,35.400001525878906,36.0,35.0,35.900001525878906,123434.0 +2018-07-30,35.849998474121094,36.0,35.29999923706055,35.95000076293945,39876.0 +2018-07-31,35.5,35.79999923706055,34.900001525878906,35.099998474121094,178075.0 +2018-08-01,35.20000076293945,35.25,34.95000076293945,35.25,62242.0 +2018-08-02,35.29999923706055,35.29999923706055,34.95000076293945,35.0,43176.0 +2018-08-05,34.95000076293945,35.45000076293945,34.95000076293945,35.25,36503.0 +2018-08-06,35.0,35.75,35.0,35.20000076293945,80354.0 +2018-08-07,35.25,35.25,34.95000076293945,35.0,52485.0 +2018-08-08,35.0,35.0,34.79999923706055,34.849998474121094,61964.0 +2018-08-09,34.75,34.95000076293945,34.75,34.95000076293945,34133.0 +2018-08-12,34.0,34.20000076293945,33.0,33.400001525878906,119003.0 +2018-08-13,33.0,33.400001525878906,32.900001525878906,32.900001525878906,60977.0 +2018-08-14,33.0,33.5,32.900001525878906,33.5,46992.0 +2018-08-15,33.45000076293945,33.70000076293945,33.20000076293945,33.70000076293945,37002.0 +2018-08-16,33.5,34.0,33.5,34.0,20914.0 +2018-08-19,33.5,34.0,33.5,34.0,20914.0 +2018-08-20,34.0,34.0,34.0,34.0,0.0 +2018-08-21,34.0,34.0,34.0,34.0,0.0 +2018-08-22,34.0,34.0,34.0,34.0,0.0 +2018-08-23,34.0,34.0,34.0,34.0,0.0 +2018-08-26,34.29999923706055,34.95000076293945,34.29999923706055,34.70000076293945,29056.0 +2018-08-27,34.70000076293945,35.0,34.599998474121094,35.0,14928.0 +2018-08-28,35.099998474121094,35.25,34.70000076293945,34.70000076293945,35593.0 +2018-08-29,34.70000076293945,34.70000076293945,34.25,34.400001525878906,25790.0 +2018-08-30,34.5,34.650001525878906,34.0,34.650001525878906,19630.0 +2018-09-02,34.349998474121094,34.650001525878906,34.0,34.400001525878906,17631.0 +2018-09-03,34.5,34.599998474121094,34.5,34.599998474121094,7876.0 +2018-09-04,34.599998474121094,34.70000076293945,34.5,34.54999923706055,16044.0 +2018-09-05,34.650001525878906,34.650001525878906,34.0,34.0,18653.0 +2018-09-06,33.75,34.0,33.0,33.70000076293945,51421.0 +2018-09-09,33.54999923706055,33.650001525878906,33.0,33.650001525878906,36182.0 +2018-09-10,33.29999923706055,33.849998474121094,33.29999923706055,33.79999923706055,17069.0 +2018-09-11,33.5,33.75,33.25,33.25,12055.0 +2018-09-12,33.04999923706055,33.099998474121094,33.0,33.04999923706055,14134.0 +2018-09-13,33.0,33.099998474121094,33.0,33.04999923706055,17814.0 +2018-09-16,32.900001525878906,33.150001525878906,32.349998474121094,32.599998474121094,38334.0 +2018-09-17,32.25,32.25,31.5,31.899999618530273,81093.0 +2018-09-18,31.5,31.850000381469727,31.5,31.600000381469727,23769.0 +2018-09-19,31.700000762939453,32.099998474121094,31.700000762939453,31.75,27737.0 +2018-09-20,31.850000381469727,32.0,31.850000381469727,32.0,20140.0 +2018-09-23,32.0,32.0,32.0,32.0,0.0 +2018-09-24,31.850000381469727,32.0,31.850000381469727,32.0,20140.0 +2018-09-25,32.0,32.0,31.899999618530273,32.0,17371.0 +2018-09-26,32.0,32.099998474121094,32.0,32.099998474121094,5845.0 +2018-09-27,32.099998474121094,32.5,32.099998474121094,32.20000076293945,54120.0 +2018-09-30,32.5,33.5,32.04999923706055,33.150001525878906,71434.0 +2018-10-01,33.150001525878906,33.150001525878906,32.5,32.79999923706055,16623.0 +2018-10-02,32.599998474121094,32.900001525878906,32.54999923706055,32.849998474121094,26985.0 +2018-10-03,32.75,33.25,32.54999923706055,33.25,93420.0 +2018-10-04,33.150001525878906,33.45000076293945,33.0,33.0,46950.0 +2018-10-07,33.0,33.099998474121094,32.70000076293945,32.70000076293945,19932.0 +2018-10-08,32.70000076293945,32.95000076293945,32.70000076293945,32.900001525878906,15867.0 +2018-10-09,32.95000076293945,33.0,32.70000076293945,32.95000076293945,18598.0 +2018-10-10,32.900001525878906,33.04999923706055,32.900001525878906,32.95000076293945,7976.0 +2018-10-11,32.70000076293945,32.75,32.45000076293945,32.650001525878906,31222.0 +2018-10-14,,,,, +2018-10-15,31.5,33.650001525878906,31.0,33.599998474121094,121630.0 +2018-10-16,33.5,35.0,32.099998474121094,34.0,337337.0 +2018-10-17,33.849998474121094,35.099998474121094,33.849998474121094,35.0,161003.0 +2018-10-18,34.20000076293945,35.099998474121094,34.20000076293945,34.849998474121094,103498.0 +2018-10-21,34.29999923706055,35.25,34.0,35.099998474121094,187571.0 +2018-10-22,35.25,35.25,33.70000076293945,33.70000076293945,29349.0 +2018-10-23,33.70000076293945,35.0,33.599998474121094,33.599998474121094,63837.0 +2018-10-24,34.5,34.5,33.75,33.900001525878906,16408.0 +2018-10-25,33.900001525878906,34.20000076293945,33.5,34.0,65833.0 +2018-10-28,33.95000076293945,34.54999923706055,33.95000076293945,34.20000076293945,33507.0 +2018-10-29,34.79999923706055,34.79999923706055,34.20000076293945,34.400001525878906,16264.0 +2018-10-30,34.5,35.20000076293945,34.5,34.900001525878906,59648.0 +2018-10-31,35.099998474121094,37.400001525878906,34.849998474121094,36.400001525878906,203515.0 +2018-11-01,36.5,37.0,35.900001525878906,36.0,43075.0 +2018-11-04,36.0,36.20000076293945,36.0,36.20000076293945,14388.0 +2018-11-05,35.400001525878906,35.79999923706055,35.04999923706055,35.70000076293945,106990.0 +2018-11-06,35.75,36.5,35.75,36.04999923706055,70181.0 +2018-11-07,36.5,39.0,36.5,38.20000076293945,301594.0 +2018-11-08,38.20000076293945,38.29999923706055,37.099998474121094,37.5,120098.0 +2018-11-11,37.099998474121094,38.099998474121094,36.70000076293945,37.599998474121094,132871.0 +2018-11-12,37.849998474121094,38.5,37.849998474121094,38.29999923706055,114159.0 +2018-11-13,38.29999923706055,38.29999923706055,37.70000076293945,37.70000076293945,56286.0 +2018-11-14,37.0,37.099998474121094,36.29999923706055,36.349998474121094,70438.0 +2018-11-15,36.20000076293945,36.70000076293945,36.04999923706055,36.54999923706055,54680.0 +2018-11-18,36.0,36.0,34.70000076293945,34.75,138200.0 +2018-11-19,35.0,35.0,34.25,34.45000076293945,98770.0 +2018-11-20,34.95000076293945,34.95000076293945,34.0,34.04999923706055,164793.0 +2018-11-21,34.0,34.349998474121094,33.849998474121094,34.20000076293945,104972.0 +2018-11-22,34.5,35.5,34.5,34.70000076293945,93121.0 +2018-11-25,34.54999923706055,34.650001525878906,34.04999923706055,34.29999923706055,66033.0 +2018-11-26,34.400001525878906,34.5,34.349998474121094,34.349998474121094,19312.0 +2018-11-27,34.349998474121094,34.400001525878906,34.0,34.099998474121094,14961.0 +2018-11-28,34.099998474121094,34.099998474121094,33.95000076293945,34.099998474121094,38698.0 +2018-11-29,34.0,34.599998474121094,34.0,34.599998474121094,18003.0 +2018-12-02,34.5,34.900001525878906,34.5,34.900001525878906,57742.0 +2018-12-03,35.0,35.400001525878906,34.79999923706055,34.79999923706055,53075.0 +2018-12-04,35.25,35.29999923706055,34.79999923706055,34.900001525878906,80936.0 +2018-12-05,34.650001525878906,35.25,34.650001525878906,35.0,81259.0 +2018-12-06,34.900001525878906,35.20000076293945,34.79999923706055,35.150001525878906,86866.0 +2018-12-09,35.150001525878906,35.95000076293945,35.04999923706055,35.099998474121094,58061.0 +2018-12-10,35.0,35.400001525878906,35.0,35.150001525878906,53390.0 +2018-12-11,35.29999923706055,35.400001525878906,35.25,35.29999923706055,22047.0 +2018-12-12,35.29999923706055,35.5,35.29999923706055,35.400001525878906,18398.0 +2018-12-13,35.45000076293945,35.45000076293945,35.29999923706055,35.29999923706055,49532.0 +2018-12-16,35.400001525878906,35.45000076293945,35.20000076293945,35.29999923706055,143463.0 +2018-12-17,35.150001525878906,35.20000076293945,34.95000076293945,34.95000076293945,87490.0 +2018-12-18,35.20000076293945,35.20000076293945,35.0,35.0,48250.0 +2018-12-19,34.900001525878906,35.400001525878906,34.900001525878906,35.04999923706055,63648.0 +2018-12-20,35.400001525878906,35.400001525878906,34.70000076293945,34.75,38510.0 +2018-12-23,34.75,34.79999923706055,34.599998474121094,34.75,24988.0 +2018-12-24,34.70000076293945,34.70000076293945,34.29999923706055,34.70000076293945,24275.0 +2018-12-25,34.400001525878906,34.400001525878906,33.900001525878906,33.900001525878906,26018.0 +2018-12-26,34.04999923706055,34.349998474121094,33.900001525878906,33.900001525878906,13964.0 +2018-12-27,34.0,34.04999923706055,33.900001525878906,33.95000076293945,33111.0 +2018-12-30,34.0,34.0,33.54999923706055,33.849998474121094,45623.0 +2018-12-31,33.849998474121094,33.900001525878906,33.599998474121094,33.599998474121094,64450.0 +2019-01-01,33.54999923706055,33.54999923706055,32.849998474121094,32.849998474121094,79469.0 +2019-01-02,32.5,32.54999923706055,32.29999923706055,32.400001525878906,44094.0 +2019-01-03,32.5,32.5,31.799999237060547,31.799999237060547,149413.0 +2019-01-06,31.950000762939453,32.29999923706055,31.950000762939453,32.150001525878906,59194.0 +2019-01-07,32.150001525878906,32.150001525878906,31.850000381469727,32.099998474121094,63583.0 +2019-01-08,32.20000076293945,32.400001525878906,32.04999923706055,32.400001525878906,70527.0 +2019-01-09,32.5,33.0,32.5,33.0,69234.0 +2019-01-10,33.0,33.0,32.650001525878906,32.900001525878906,42896.0 +2019-01-13,33.0,33.20000076293945,32.900001525878906,33.20000076293945,41281.0 +2019-01-14,32.900001525878906,33.45000076293945,32.45000076293945,32.5,71744.0 +2019-01-15,32.400001525878906,33.0,32.29999923706055,32.599998474121094,140391.0 +2019-01-16,32.79999923706055,33.5,32.79999923706055,33.0,187756.0 +2019-01-17,33.150001525878906,33.54999923706055,32.900001525878906,33.45000076293945,190503.0 +2019-01-20,33.95000076293945,34.900001525878906,33.400001525878906,34.29999923706055,165032.0 +2019-01-21,34.29999923706055,34.5,33.70000076293945,34.5,60210.0 +2019-01-22,34.25,34.45000076293945,33.95000076293945,34.099998474121094,47152.0 +2019-01-23,34.29999923706055,35.0,34.29999923706055,34.900001525878906,149945.0 +2019-01-24,34.900001525878906,35.0,34.599998474121094,34.900001525878906,55174.0 +2019-01-27,34.79999923706055,35.95000076293945,34.79999923706055,35.95000076293945,125115.0 +2019-01-28,36.0,37.400001525878906,35.900001525878906,36.79999923706055,334381.0 +2019-01-29,36.79999923706055,37.79999923706055,36.45000076293945,37.29999923706055,230151.0 +2019-01-30,37.29999923706055,37.400001525878906,36.900001525878906,37.0,91398.0 +2019-01-31,37.0,37.0,36.5,36.5,101566.0 +2019-02-03,36.5,36.5,36.0,36.20000076293945,51532.0 +2019-02-04,35.95000076293945,36.29999923706055,35.849998474121094,36.099998474121094,37736.0 +2019-02-05,36.349998474121094,38.5,36.349998474121094,37.75,373633.0 +2019-02-06,37.95000076293945,38.400001525878906,37.70000076293945,38.04999923706055,168501.0 +2019-02-07,38.099998474121094,38.70000076293945,37.900001525878906,38.29999923706055,141058.0 +2019-02-10,38.70000076293945,39.75,38.70000076293945,39.5,152872.0 +2019-02-11,39.5,40.5,39.5,39.54999923706055,207115.0 +2019-02-12,39.54999923706055,39.70000076293945,39.0,39.29999923706055,216512.0 +2019-02-13,39.29999923706055,39.29999923706055,38.29999923706055,38.75,90301.0 +2019-02-14,38.79999923706055,39.20000076293945,38.70000076293945,38.75,93906.0 +2019-02-17,39.04999923706055,39.099998474121094,38.75,38.75,36724.0 +2019-02-18,39.0,39.20000076293945,38.79999923706055,39.20000076293945,66405.0 +2019-02-19,39.20000076293945,39.20000076293945,38.400001525878906,38.54999923706055,68485.0 +2019-02-20,38.70000076293945,38.70000076293945,38.0,38.25,56073.0 +2019-02-21,38.04999923706055,38.5,37.79999923706055,38.0,39027.0 +2019-02-24,38.099998474121094,38.25,38.0,38.25,33212.0 +2019-02-25,38.0,38.400001525878906,38.0,38.099998474121094,98628.0 +2019-02-26,38.29999923706055,38.29999923706055,38.0,38.150001525878906,19340.0 +2019-02-27,38.29999923706055,38.5,38.0,38.5,22433.0 +2019-02-28,38.400001525878906,38.5,38.29999923706055,38.400001525878906,33800.0 +2019-03-03,38.54999923706055,38.70000076293945,38.54999923706055,38.70000076293945,58096.0 +2019-03-04,38.79999923706055,39.0,38.54999923706055,38.95000076293945,44806.0 +2019-03-05,39.0,39.04999923706055,38.5,38.849998474121094,32671.0 +2019-03-06,38.70000076293945,38.900001525878906,38.5,38.79999923706055,23804.0 +2019-03-07,38.5,38.70000076293945,37.79999923706055,38.599998474121094,85157.0 +2019-03-10,38.25,38.5,38.0,38.349998474121094,36273.0 +2019-03-11,38.349998474121094,38.599998474121094,38.25,38.29999923706055,31521.0 +2019-03-12,38.29999923706055,38.75,38.25,38.70000076293945,54730.0 +2019-03-13,38.75,38.900001525878906,38.29999923706055,38.400001525878906,37565.0 +2019-03-14,38.5,39.54999923706055,38.5,39.54999923706055,260879.0 +2019-03-17,39.599998474121094,39.75,39.0,39.0,55645.0 +2019-03-18,39.150001525878906,39.79999923706055,39.04999923706055,39.5,183606.0 +2019-03-19,39.54999923706055,39.599998474121094,39.20000076293945,39.599998474121094,35765.0 +2019-03-20,39.650001525878906,39.75,39.5,39.70000076293945,97449.0 +2019-03-21,39.79999923706055,40.20000076293945,39.650001525878906,39.75,319357.0 +2019-03-24,39.900001525878906,39.900001525878906,39.099998474121094,39.29999923706055,77770.0 +2019-03-25,39.25,39.5,39.04999923706055,39.5,33541.0 +2019-03-26,39.70000076293945,39.75,39.54999923706055,39.650001525878906,23655.0 +2019-03-27,39.75,39.75,39.5,39.599998474121094,58660.0 +2019-03-28,39.5,39.599998474121094,39.29999923706055,39.400001525878906,61885.0 +2019-03-31,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0 +2019-04-01,39.54999923706055,39.79999923706055,39.5,39.650001525878906,47198.0 +2019-04-02,39.70000076293945,39.849998474121094,39.5,39.849998474121094,53057.0 +2019-04-03,39.849998474121094,39.849998474121094,39.5,39.79999923706055,117170.0 +2019-04-04,39.79999923706055,39.849998474121094,39.650001525878906,39.79999923706055,63759.0 +2019-04-07,39.599998474121094,39.900001525878906,39.5,39.70000076293945,80228.0 +2019-04-08,39.650001525878906,39.75,39.599998474121094,39.75,35858.0 +2019-04-09,39.650001525878906,39.75,39.599998474121094,39.75,36485.0 +2019-04-10,39.599998474121094,39.70000076293945,39.400001525878906,39.400001525878906,29926.0 +2019-04-11,39.599998474121094,39.900001525878906,39.599998474121094,39.75,91204.0 +2019-04-14,39.79999923706055,39.79999923706055,39.0,39.45000076293945,30117.0 +2019-04-15,39.5,39.599998474121094,39.5,39.599998474121094,54444.0 +2019-04-16,39.599998474121094,39.599998474121094,39.29999923706055,39.349998474121094,35562.0 +2019-04-17,39.5,39.54999923706055,39.099998474121094,39.29999923706055,72149.0 +2019-04-18,39.29999923706055,39.29999923706055,38.70000076293945,39.0,62096.0 +2019-04-21,38.849998474121094,38.95000076293945,37.900001525878906,38.0,136886.0 +2019-04-22,37.95000076293945,37.95000076293945,37.349998474121094,37.45000076293945,109650.0 +2019-04-23,37.70000076293945,38.29999923706055,37.70000076293945,38.29999923706055,161448.0 +2019-04-24,38.5,40.849998474121094,38.5,40.79999923706055,561263.0 +2019-04-25,40.599998474121094,40.79999923706055,40.099998474121094,40.150001525878906,193801.0 +2019-04-28,39.79999923706055,40.29999923706055,39.70000076293945,40.29999923706055,114628.0 +2019-04-29,40.400001525878906,41.5,40.20000076293945,41.400001525878906,177245.0 +2019-04-30,41.400001525878906,42.5,41.20000076293945,42.20000076293945,377019.0 +2019-05-01,42.29999923706055,44.0,41.95000076293945,43.45000076293945,359584.0 +2019-05-02,43.95000076293945,44.400001525878906,42.849998474121094,43.0,309331.0 +2019-05-05,43.0,43.0,41.70000076293945,41.79999923706055,134860.0 +2019-05-06,41.599998474121094,41.599998474121094,40.0,40.75,153505.0 +2019-05-07,40.650001525878906,41.650001525878906,40.599998474121094,41.650001525878906,85059.0 +2019-05-08,41.29999923706055,41.900001525878906,41.29999923706055,41.900001525878906,47334.0 +2019-05-09,41.70000076293945,41.849998474121094,41.349998474121094,41.849998474121094,110341.0 +2019-05-12,41.04999923706055,41.79999923706055,40.400001525878906,40.5,58563.0 +2019-05-13,40.29999923706055,40.349998474121094,39.0,39.400001525878906,131598.0 +2019-05-14,39.20000076293945,40.099998474121094,39.0,39.95000076293945,100977.0 +2019-05-15,40.25,41.0,40.0,40.349998474121094,132891.0 +2019-05-16,40.29999923706055,40.400001525878906,40.0,40.400001525878906,87389.0 +2019-05-19,40.400001525878906,40.5,39.70000076293945,39.75,66187.0 +2019-05-20,39.5,39.79999923706055,39.5,39.79999923706055,32806.0 +2019-05-21,39.79999923706055,40.04999923706055,39.75,39.79999923706055,21358.0 +2019-05-22,40.04999923706055,40.5,40.0,40.5,27026.0 +2019-05-23,40.349998474121094,40.79999923706055,40.099998474121094,40.599998474121094,98805.0 +2019-05-26,41.0,41.04999923706055,40.5,40.75,54024.0 +2019-05-27,40.849998474121094,41.099998474121094,40.0,40.400001525878906,130582.0 +2019-05-28,40.650001525878906,44.400001525878906,40.650001525878906,44.400001525878906,516138.0 +2019-05-29,43.099998474121094,43.70000076293945,42.599998474121094,43.54999923706055,99918.0 +2019-05-30,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0 +2019-06-02,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0 +2019-06-03,43.54999923706055,45.0,43.04999923706055,43.79999923706055,273004.0 +2019-06-04,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2019-06-05,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2019-06-06,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2019-06-09,44.0,44.0,43.099998474121094,43.95000076293945,69880.0 +2019-06-10,43.650001525878906,44.29999923706055,43.599998474121094,44.29999923706055,86641.0 +2019-06-11,44.400001525878906,44.900001525878906,44.25,44.900001525878906,54817.0 +2019-06-12,44.849998474121094,45.099998474121094,44.5,45.0,109824.0 +2019-06-13,44.54999923706055,45.20000076293945,44.5,45.20000076293945,61724.0 +2019-06-16,45.20000076293945,45.349998474121094,45.0,45.349998474121094,51146.0 +2019-06-17,45.20000076293945,46.849998474121094,45.20000076293945,46.849998474121094,165736.0 +2019-06-18,46.599998474121094,47.5,46.5,47.0,102584.0 +2019-06-19,47.25,47.400001525878906,46.599998474121094,46.599998474121094,125582.0 +2019-06-20,46.54999923706055,47.099998474121094,45.599998474121094,47.0,342096.0 +2019-06-23,46.900001525878906,46.900001525878906,46.099998474121094,46.20000076293945,98315.0 +2019-06-24,46.20000076293945,46.400001525878906,45.150001525878906,45.900001525878906,67331.0 +2019-06-25,45.70000076293945,46.650001525878906,45.54999923706055,46.29999923706055,31868.0 +2019-06-26,46.5,46.5,46.04999923706055,46.20000076293945,21568.0 +2019-06-27,46.400001525878906,46.54999923706055,46.0,46.29999923706055,37008.0 +2019-06-30,46.400001525878906,46.599998474121094,46.29999923706055,46.599998474121094,26019.0 +2019-07-01,46.900001525878906,47.20000076293945,46.650001525878906,46.849998474121094,50124.0 +2019-07-02,47.0,47.099998474121094,46.650001525878906,47.099998474121094,39010.0 +2019-07-03,47.20000076293945,47.5,46.95000076293945,47.349998474121094,46028.0 +2019-07-04,47.5,47.599998474121094,47.099998474121094,47.25,35336.0 +2019-07-07,46.900001525878906,48.650001525878906,46.900001525878906,48.54999923706055,148934.0 +2019-07-08,48.54999923706055,49.70000076293945,48.150001525878906,49.70000076293945,134857.0 +2019-07-09,49.70000076293945,51.20000076293945,49.70000076293945,50.900001525878906,181055.0 +2019-07-10,52.0,52.0,51.599998474121094,51.79999923706055,155653.0 +2019-07-11,52.0,52.0,51.29999923706055,51.5,217929.0 +2019-07-14,51.29999923706055,52.099998474121094,51.0,51.29999923706055,56923.0 +2019-07-15,51.29999923706055,51.900001525878906,50.900001525878906,51.400001525878906,121227.0 +2019-07-16,51.20000076293945,52.0,51.20000076293945,51.5,72969.0 +2019-07-17,51.70000076293945,53.0,51.70000076293945,52.79999923706055,150340.0 +2019-07-18,52.79999923706055,53.5,52.70000076293945,52.900001525878906,197135.0 +2019-07-21,52.79999923706055,52.79999923706055,51.400001525878906,52.099998474121094,176654.0 +2019-07-22,52.0,53.29999923706055,52.0,53.29999923706055,91334.0 +2019-07-23,53.29999923706055,53.400001525878906,52.70000076293945,52.70000076293945,81454.0 +2019-07-24,52.70000076293945,53.29999923706055,52.70000076293945,53.29999923706055,51903.0 +2019-07-25,53.0,53.20000076293945,52.900001525878906,52.900001525878906,39281.0 +2019-07-28,53.0,53.099998474121094,52.5,52.599998474121094,39513.0 +2019-07-29,52.599998474121094,52.70000076293945,51.0,51.5,98142.0 +2019-07-30,51.5,52.400001525878906,51.5,52.20000076293945,55987.0 +2019-07-31,52.400001525878906,52.599998474121094,52.099998474121094,52.29999923706055,104105.0 +2019-08-01,52.5,52.5,51.900001525878906,52.099998474121094,51940.0 +2019-08-04,53.0,53.5,51.599998474121094,52.70000076293945,177203.0 +2019-08-05,52.79999923706055,52.79999923706055,51.599998474121094,51.70000076293945,84494.0 +2019-08-06,52.0,52.5,51.70000076293945,51.79999923706055,89187.0 +2019-08-07,51.70000076293945,52.5,51.70000076293945,52.20000076293945,69454.0 +2019-08-08,51.599998474121094,53.0,51.599998474121094,52.900001525878906,75937.0 +2019-08-11,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2019-08-12,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2019-08-13,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2019-08-14,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2019-08-15,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2019-08-18,52.900001525878906,53.0,52.099998474121094,52.400001525878906,126692.0 +2019-08-19,52.29999923706055,52.79999923706055,52.29999923706055,52.599998474121094,85007.0 +2019-08-20,52.900001525878906,54.5,52.599998474121094,53.400001525878906,234347.0 +2019-08-21,53.5,54.5,53.400001525878906,54.0,69805.0 +2019-08-22,53.79999923706055,53.900001525878906,53.400001525878906,53.79999923706055,33469.0 +2019-08-25,53.0,53.400001525878906,52.400001525878906,53.0,38152.0 +2019-08-26,54.400001525878906,54.400001525878906,53.400001525878906,53.5,83929.0 +2019-08-27,53.5,55.400001525878906,52.29999923706055,55.400001525878906,515013.0 +2019-08-28,54.70000076293945,54.70000076293945,53.599998474121094,53.79999923706055,103144.0 +2019-08-29,53.79999923706055,54.400001525878906,53.400001525878906,53.400001525878906,167330.0 +2019-09-01,52.70000076293945,53.29999923706055,52.5,53.29999923706055,85405.0 +2019-09-02,53.0,53.599998474121094,52.900001525878906,53.099998474121094,60139.0 +2019-09-03,53.0,53.5,53.0,53.400001525878906,47274.0 +2019-09-04,53.29999923706055,53.5,52.79999923706055,53.20000076293945,60656.0 +2019-09-05,53.20000076293945,53.20000076293945,52.400001525878906,52.79999923706055,54485.0 +2019-09-08,52.70000076293945,53.0,52.0,52.5,95233.0 +2019-09-09,52.0,52.099998474121094,51.599998474121094,51.900001525878906,137531.0 +2019-09-10,51.70000076293945,51.70000076293945,50.20000076293945,50.900001525878906,69915.0 +2019-09-11,50.0,50.0,49.29999923706055,49.29999923706055,34979.0 +2019-09-12,49.29999923706055,50.70000076293945,49.150001525878906,50.099998474121094,68410.0 +2019-09-15,49.20000076293945,49.29999923706055,48.650001525878906,48.70000076293945,119364.0 +2019-09-16,49.0,49.849998474121094,48.70000076293945,49.75,86060.0 +2019-09-17,49.25,50.5,49.25,49.5,67903.0 +2019-09-18,49.79999923706055,50.5,49.5,49.5,42714.0 +2019-09-19,49.29999923706055,50.400001525878906,49.0,50.400001525878906,401320.0 +2019-09-22,50.0,51.900001525878906,50.0,50.599998474121094,82138.0 +2019-09-24,50.5,52.70000076293945,50.5,52.70000076293945,92455.0 +2019-09-25,53.0,53.20000076293945,52.099998474121094,52.400001525878906,155672.0 +2019-09-26,52.20000076293945,52.400001525878906,51.79999923706055,51.79999923706055,65739.0 +2019-09-29,51.79999923706055,52.29999923706055,51.79999923706055,51.79999923706055,31832.0 +2019-09-30,52.0,53.20000076293945,52.0,53.20000076293945,107370.0 +2019-10-01,53.5,53.70000076293945,52.599998474121094,52.79999923706055,37627.0 +2019-10-02,52.599998474121094,52.599998474121094,52.0,52.0,55562.0 +2019-10-03,51.900001525878906,52.0,50.400001525878906,50.400001525878906,116567.0 +2019-10-06,50.29999923706055,51.0,49.900001525878906,50.5,470880.0 +2019-10-07,50.5,50.900001525878906,50.5,50.599998474121094,83046.0 +2019-10-08,50.70000076293945,50.70000076293945,49.900001525878906,50.20000076293945,101659.0 +2019-10-09,50.29999923706055,52.70000076293945,50.20000076293945,52.29999923706055,212695.0 +2019-10-10,52.29999923706055,52.29999923706055,51.099998474121094,51.400001525878906,62026.0 +2019-10-13,51.5,53.29999923706055,51.5,52.0,102387.0 +2019-10-14,52.400001525878906,52.400001525878906,51.79999923706055,51.79999923706055,64933.0 +2019-10-15,51.599998474121094,52.0,51.400001525878906,51.5,47372.0 +2019-10-16,51.79999923706055,52.0,50.599998474121094,51.900001525878906,44452.0 +2019-10-17,51.400001525878906,52.5,51.400001525878906,52.29999923706055,66792.0 +2019-10-20,52.70000076293945,53.5,52.70000076293945,53.29999923706055,123654.0 +2019-10-21,53.29999923706055,53.400001525878906,53.0,53.400001525878906,82165.0 +2019-10-22,53.5,53.5,52.70000076293945,52.70000076293945,131244.0 +2019-10-23,52.70000076293945,53.20000076293945,52.70000076293945,53.20000076293945,29772.0 +2019-10-24,53.0,53.599998474121094,53.0,53.599998474121094,85952.0 +2019-10-27,53.599998474121094,54.5,53.5,54.099998474121094,78088.0 +2019-10-28,54.70000076293945,55.400001525878906,53.5,53.5,310427.0 +2019-10-29,53.400001525878906,53.70000076293945,52.79999923706055,53.70000076293945,140305.0 +2019-10-30,53.099998474121094,54.099998474121094,53.099998474121094,53.5,136495.0 +2019-10-31,54.0,54.099998474121094,53.29999923706055,54.0,154940.0 +2019-11-03,54.0,54.0,53.099998474121094,53.29999923706055,44178.0 +2019-11-04,53.29999923706055,53.79999923706055,53.29999923706055,53.70000076293945,40607.0 +2019-11-05,53.900001525878906,54.099998474121094,53.400001525878906,54.0,101858.0 +2019-11-06,54.099998474121094,54.79999923706055,53.79999923706055,54.70000076293945,82119.0 +2019-11-07,54.70000076293945,55.0,54.400001525878906,54.79999923706055,73615.0 +2019-11-10,54.900001525878906,55.0,54.400001525878906,54.79999923706055,31984.0 +2019-11-11,54.599998474121094,54.79999923706055,54.29999923706055,54.70000076293945,79410.0 +2019-11-12,54.70000076293945,54.79999923706055,54.400001525878906,54.599998474121094,49781.0 +2019-11-13,54.400001525878906,54.79999923706055,54.20000076293945,54.599998474121094,45578.0 +2019-11-14,54.400001525878906,54.599998474121094,54.20000076293945,54.400001525878906,47841.0 +2019-11-17,54.099998474121094,54.20000076293945,53.70000076293945,53.70000076293945,39914.0 +2019-11-18,53.5,54.70000076293945,53.5,54.70000076293945,38320.0 +2019-11-19,54.5,55.099998474121094,54.5,55.099998474121094,79139.0 +2019-11-20,55.0,55.70000076293945,55.0,55.70000076293945,117576.0 +2019-11-21,55.79999923706055,56.099998474121094,55.5,55.70000076293945,63816.0 +2019-11-24,55.70000076293945,55.900001525878906,55.20000076293945,55.599998474121094,65178.0 +2019-11-25,55.599998474121094,56.20000076293945,55.099998474121094,56.20000076293945,85411.0 +2019-11-26,56.20000076293945,56.5,55.70000076293945,56.20000076293945,92555.0 +2019-11-27,56.400001525878906,57.0,56.400001525878906,57.0,292326.0 +2019-11-28,57.20000076293945,58.0,56.20000076293945,56.900001525878906,66721.0 +2019-12-01,56.400001525878906,57.20000076293945,56.29999923706055,57.0,90585.0 +2019-12-02,56.599998474121094,58.0,56.599998474121094,57.70000076293945,97815.0 +2019-12-03,57.400001525878906,58.79999923706055,57.400001525878906,58.79999923706055,128059.0 +2019-12-04,58.900001525878906,61.0,58.20000076293945,61.0,222265.0 +2019-12-05,60.5,62.900001525878906,60.099998474121094,62.79999923706055,172486.0 +2019-12-08,63.0,66.0999984741211,63.0,65.30000305175781,190763.0 +2019-12-09,66.0999984741211,68.9000015258789,66.0999984741211,68.0,296243.0 +2019-12-10,67.0999984741211,67.4000015258789,65.80000305175781,67.0999984741211,245898.0 +2019-12-11,67.19999694824219,69.0,67.0999984741211,68.0,118857.0 +2019-12-12,67.5999984741211,67.9000015258789,67.0,67.0,64638.0 +2019-12-15,67.0,67.69999694824219,67.0,67.5999984741211,58751.0 +2019-12-16,67.5,68.5,67.5,67.5,125661.0 +2019-12-17,67.5,68.30000305175781,66.9000015258789,66.9000015258789,120716.0 +2019-12-18,67.0,67.4000015258789,66.9000015258789,67.0,198998.0 +2019-12-19,67.4000015258789,68.30000305175781,66.9000015258789,68.30000305175781,58880.0 +2019-12-22,67.69999694824219,68.0999984741211,67.30000305175781,67.80000305175781,44302.0 +2019-12-23,67.30000305175781,67.5,66.0,66.9000015258789,135589.0 +2019-12-24,66.9000015258789,66.9000015258789,66.5999984741211,66.9000015258789,84601.0 +2019-12-25,66.30000305175781,66.4000015258789,65.9000015258789,65.9000015258789,50939.0 +2019-12-26,65.9000015258789,65.9000015258789,64.5,65.0,52975.0 +2019-12-29,65.0999984741211,66.69999694824219,65.0,66.19999694824219,103652.0 +2019-12-30,66.19999694824219,67.19999694824219,65.80000305175781,65.80000305175781,148047.0 +2019-12-31,65.5,66.69999694824219,65.0,66.0999984741211,72837.0 +2020-01-01,66.0,66.69999694824219,66.0,66.69999694824219,75126.0 +2020-01-02,66.80000305175781,67.4000015258789,66.80000305175781,67.0999984741211,104132.0 +2020-01-05,66.4000015258789,67.5,66.19999694824219,66.19999694824219,94587.0 +2020-01-06,66.0,66.19999694824219,66.0,66.19999694824219,27755.0 +2020-01-07,66.19999694824219,68.0,66.19999694824219,67.69999694824219,131250.0 +2020-01-08,67.0,68.30000305175781,66.0,68.0,130643.0 +2020-01-09,68.4000015258789,72.19999694824219,68.19999694824219,72.0,338174.0 +2020-01-12,72.0999984741211,73.5,72.0,73.5,114330.0 +2020-01-13,73.5,74.30000305175781,73.0,74.0,69083.0 +2020-01-14,74.0,75.5999984741211,74.0,75.0999984741211,139367.0 +2020-01-15,75.0,75.9000015258789,74.80000305175781,74.9000015258789,93945.0 +2020-01-16,74.80000305175781,75.0999984741211,73.5,74.4000015258789,80775.0 +2020-01-19,74.5999984741211,75.0,73.9000015258789,74.0,40258.0 +2020-01-20,73.80000305175781,74.69999694824219,73.69999694824219,73.69999694824219,46942.0 +2020-01-21,74.0,74.5999984741211,73.80000305175781,74.5,44199.0 +2020-01-22,74.5,78.19999694824219,74.5,77.0999984741211,144131.0 +2020-01-23,77.0,79.30000305175781,76.0,79.0,174965.0 +2020-01-26,78.69999694824219,79.0,78.5,78.5,67309.0 +2020-01-27,78.69999694824219,78.80000305175781,76.69999694824219,76.80000305175781,69727.0 +2020-01-28,76.9000015258789,76.9000015258789,75.0,75.0999984741211,73453.0 +2020-01-29,75.0,76.30000305175781,74.69999694824219,76.0999984741211,73243.0 +2020-01-30,76.5,77.30000305175781,76.5,77.0,120005.0 +2020-02-02,75.0,79.30000305175781,75.0,77.5,347151.0 +2020-02-03,77.5,77.5,75.69999694824219,75.69999694824219,398734.0 +2020-02-04,76.0,77.0,75.5,76.0,75910.0 +2020-02-05,76.30000305175781,76.30000305175781,74.0999984741211,75.0,131305.0 +2020-02-06,75.0,75.0,72.0,73.4000015258789,99549.0 +2020-02-09,73.0,73.0,70.5999984741211,71.4000015258789,57484.0 +2020-02-10,71.4000015258789,74.0,71.30000305175781,72.9000015258789,257008.0 +2020-02-11,74.0,74.5,73.5,74.30000305175781,306136.0 +2020-02-12,74.4000015258789,74.4000015258789,73.0,73.0,52289.0 +2020-02-13,73.4000015258789,73.69999694824219,72.69999694824219,72.69999694824219,65288.0 +2020-02-16,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0 +2020-02-17,72.0,72.0,71.0,71.5,56706.0 +2020-02-18,71.5999984741211,72.0,70.80000305175781,70.9000015258789,47798.0 +2020-02-19,71.0,71.4000015258789,70.4000015258789,70.5,122552.0 +2020-02-20,70.80000305175781,70.80000305175781,70.0999984741211,70.5,280021.0 +2020-02-23,70.5,70.5,67.80000305175781,69.0,310881.0 +2020-02-24,68.19999694824219,69.0999984741211,68.19999694824219,68.30000305175781,99604.0 +2020-02-25,67.9000015258789,69.19999694824219,66.0,68.9000015258789,198007.0 +2020-02-26,67.80000305175781,69.0999984741211,67.0999984741211,68.80000305175781,105005.0 +2020-02-27,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2020-03-01,67.0,67.30000305175781,64.19999694824219,64.5999984741211,242481.0 +2020-03-02,65.0,65.80000305175781,63.5,65.0,81415.0 +2020-03-03,66.0,66.4000015258789,65.0999984741211,66.0999984741211,105568.0 +2020-03-04,65.80000305175781,66.69999694824219,65.0,65.4000015258789,141197.0 +2020-03-05,66.5,66.5,64.4000015258789,64.5,97411.0 +2020-03-08,60.0,60.099998474121094,58.099998474121094,58.099998474121094,173629.0 +2020-03-09,52.29999923706055,53.0,52.29999923706055,52.599998474121094,350949.0 +2020-03-10,55.20000076293945,56.599998474121094,51.0,55.70000076293945,444513.0 +2020-03-11,56.20000076293945,57.0,52.5,53.0,330965.0 +2020-03-12,50.0,50.099998474121094,48.79999923706055,49.25,489334.0 +2020-03-15,49.79999923706055,50.5,49.150001525878906,49.150001525878906,164236.0 +2020-03-16,49.70000076293945,49.70000076293945,45.5,46.0,398917.0 +2020-03-17,47.0,48.400001525878906,45.099998474121094,47.900001525878906,147072.0 +2020-03-18,47.849998474121094,48.54999923706055,47.099998474121094,47.79999923706055,183086.0 +2020-03-19,47.95000076293945,49.0,47.29999923706055,49.0,559323.0 +2020-03-22,48.75,48.75,46.54999923706055,46.599998474121094,198070.0 +2020-03-23,47.0,47.0,43.099998474121094,44.0,232153.0 +2020-03-24,45.0,47.95000076293945,44.20000076293945,45.70000076293945,252326.0 +2020-03-25,47.04999923706055,47.79999923706055,45.849998474121094,46.45000076293945,269365.0 +2020-03-26,47.099998474121094,49.25,47.0,49.25,138193.0 +2020-03-29,49.0,52.70000076293945,48.79999923706055,52.70000076293945,267783.0 +2020-03-30,52.900001525878906,54.0,51.79999923706055,52.900001525878906,321692.0 +2020-03-31,52.900001525878906,53.900001525878906,52.900001525878906,52.900001525878906,189768.0 +2020-04-01,52.900001525878906,53.099998474121094,52.5,52.79999923706055,172519.0 +2020-04-02,53.20000076293945,53.5,52.70000076293945,53.099998474121094,314879.0 +2020-04-05,53.5,54.0,52.5,52.5,409669.0 +2020-04-06,52.79999923706055,53.20000076293945,52.099998474121094,52.29999923706055,160497.0 +2020-04-07,52.5,53.400001525878906,52.400001525878906,53.20000076293945,569627.0 +2020-04-08,53.20000076293945,53.29999923706055,52.0,52.29999923706055,228118.0 +2020-04-09,53.0,54.5,52.900001525878906,52.900001525878906,535584.0 +2020-04-12,53.29999923706055,53.5,52.0,52.0,232003.0 +2020-04-13,52.70000076293945,52.70000076293945,52.0,52.0,150979.0 +2020-04-14,52.099998474121094,52.70000076293945,51.900001525878906,52.099998474121094,231177.0 +2020-04-15,52.400001525878906,52.5,51.599998474121094,51.599998474121094,147780.0 +2020-04-16,51.5,51.5,49.0,49.5,318610.0 +2020-04-19,49.95000076293945,50.099998474121094,49.5,49.70000076293945,174718.0 +2020-04-20,49.650001525878906,49.650001525878906,48.5,49.20000076293945,201425.0 +2020-04-21,48.5,49.849998474121094,47.20000076293945,49.400001525878906,326400.0 +2020-04-22,49.349998474121094,50.400001525878906,49.099998474121094,49.599998474121094,410129.0 +2020-04-23,50.5,50.79999923706055,49.70000076293945,50.0,382016.0 +2020-04-26,50.900001525878906,53.20000076293945,50.70000076293945,53.20000076293945,667069.0 +2020-04-27,53.20000076293945,53.70000076293945,52.70000076293945,53.29999923706055,289563.0 +2020-04-28,53.29999923706055,54.79999923706055,53.0,54.599998474121094,261424.0 +2020-04-29,55.099998474121094,56.400001525878906,55.0,56.400001525878906,473911.0 +2020-04-30,57.0,57.5,56.400001525878906,57.5,436435.0 +2020-05-03,54.5,54.5,51.79999923706055,51.79999923706055,451883.0 +2020-05-04,47.54999923706055,49.599998474121094,47.5,48.29999923706055,1205435.0 +2020-05-05,50.099998474121094,50.70000076293945,49.0,50.20000076293945,772557.0 +2020-05-06,50.29999923706055,50.29999923706055,48.75,49.25,279871.0 +2020-05-07,49.0,49.20000076293945,48.650001525878906,48.70000076293945,220562.0 +2020-05-10,49.0,49.0,48.400001525878906,49.0,185570.0 +2020-05-11,46.0,47.0,45.400001525878906,46.349998474121094,414170.0 +2020-05-12,46.75,47.599998474121094,46.5,47.20000076293945,158450.0 +2020-05-13,47.400001525878906,48.5,47.400001525878906,48.5,65767.0 +2020-05-14,47.70000076293945,48.29999923706055,47.400001525878906,47.54999923706055,215011.0 +2020-05-17,48.5,48.5,46.04999923706055,46.400001525878906,514957.0 +2020-05-18,47.0,47.45000076293945,46.400001525878906,47.150001525878906,284440.0 +2020-05-19,48.0,48.45000076293945,47.599998474121094,48.349998474121094,304888.0 +2020-05-20,48.25,48.400001525878906,47.95000076293945,48.0,284598.0 +2020-05-21,48.29999923706055,48.79999923706055,48.099998474121094,48.79999923706055,189243.0 +2020-05-31,50.099998474121094,50.29999923706055,49.54999923706055,50.0,336548.0 +2020-06-01,50.0,50.20000076293945,49.400001525878906,49.95000076293945,276168.0 +2020-06-02,50.0,51.70000076293945,50.0,51.20000076293945,434709.0 +2020-06-03,51.400001525878906,52.099998474121094,50.599998474121094,51.70000076293945,431312.0 +2020-06-04,51.400001525878906,52.099998474121094,51.0,51.900001525878906,311814.0 +2020-06-07,51.79999923706055,53.599998474121094,51.79999923706055,53.0,347211.0 +2020-06-08,52.79999923706055,53.900001525878906,52.5,53.29999923706055,336862.0 +2020-06-09,53.5,54.599998474121094,53.29999923706055,54.5,388416.0 +2020-06-10,54.5,54.900001525878906,53.70000076293945,54.5,434658.0 +2020-06-11,54.400001525878906,54.79999923706055,53.900001525878906,54.29999923706055,226476.0 +2020-06-14,53.20000076293945,54.29999923706055,53.20000076293945,54.0,240286.0 +2020-06-15,53.20000076293945,53.79999923706055,52.900001525878906,52.900001525878906,469081.0 +2020-06-16,53.20000076293945,53.900001525878906,53.20000076293945,53.5,239043.0 +2020-06-17,53.599998474121094,54.0,53.400001525878906,53.70000076293945,258230.0 +2020-06-18,53.79999923706055,54.5,53.400001525878906,54.5,446131.0 +2020-06-21,54.79999923706055,55.20000076293945,54.5,54.79999923706055,193885.0 +2020-06-22,54.79999923706055,55.400001525878906,54.5,55.0,192475.0 +2020-06-23,55.29999923706055,55.29999923706055,54.599998474121094,55.099998474121094,148989.0 +2020-06-24,55.20000076293945,55.20000076293945,54.5,54.70000076293945,218001.0 +2020-06-25,54.0,54.70000076293945,53.29999923706055,54.599998474121094,121068.0 +2020-06-28,54.900001525878906,57.400001525878906,54.70000076293945,56.5,403307.0 +2020-06-29,57.29999923706055,61.79999923706055,57.0,61.70000076293945,853486.0 +2020-06-30,62.5,64.0,59.5,60.0,579802.0 +2020-07-01,58.70000076293945,61.099998474121094,58.70000076293945,59.5,212083.0 +2020-07-02,59.70000076293945,60.900001525878906,59.5,60.099998474121094,206659.0 +2020-07-05,60.5,63.20000076293945,60.0,63.0,247061.0 +2020-07-06,63.0,66.5,62.900001525878906,64.4000015258789,626187.0 +2020-07-07,64.5,65.80000305175781,64.4000015258789,64.69999694824219,161525.0 +2020-07-08,64.0999984741211,64.4000015258789,63.0,63.400001525878906,219766.0 +2020-07-09,63.5,66.19999694824219,63.5,65.5,362283.0 +2020-07-12,65.5999984741211,65.9000015258789,65.0,65.5,136613.0 +2020-07-13,65.5,65.5,63.70000076293945,63.79999923706055,105001.0 +2020-07-14,63.900001525878906,64.0999984741211,62.20000076293945,63.29999923706055,182080.0 +2020-07-15,63.599998474121094,64.4000015258789,63.29999923706055,63.79999923706055,173113.0 +2020-07-16,64.0,64.0,63.5,63.70000076293945,113148.0 +2020-07-19,63.70000076293945,63.79999923706055,63.5,63.70000076293945,46604.0 +2020-07-20,63.099998474121094,63.29999923706055,62.0,62.29999923706055,217227.0 +2020-07-21,62.0,64.0,62.0,63.5,126526.0 +2020-07-22,63.900001525878906,64.19999694824219,63.900001525878906,64.0,127168.0 +2020-07-23,64.19999694824219,64.80000305175781,63.79999923706055,64.5,158721.0 +2020-07-26,64.5999984741211,66.80000305175781,64.5999984741211,66.69999694824219,379513.0 +2020-07-27,66.5,67.69999694824219,65.80000305175781,66.80000305175781,176129.0 +2020-07-28,66.80000305175781,66.80000305175781,65.5,65.9000015258789,179218.0 +2020-08-05,66.0999984741211,67.19999694824219,66.0999984741211,67.0999984741211,189085.0 +2020-08-06,67.19999694824219,67.5999984741211,66.80000305175781,67.4000015258789,135266.0 +2020-08-09,67.4000015258789,67.5999984741211,66.9000015258789,67.4000015258789,109047.0 +2020-08-10,67.5,67.5,66.80000305175781,67.0999984741211,182792.0 +2020-08-11,67.0,67.0999984741211,66.80000305175781,66.80000305175781,115576.0 +2020-08-12,66.9000015258789,67.5,65.80000305175781,66.19999694824219,226160.0 +2020-08-13,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0 +2020-08-16,66.4000015258789,66.5999984741211,66.30000305175781,66.5999984741211,54138.0 +2020-08-17,66.5999984741211,66.5999984741211,65.9000015258789,66.4000015258789,119829.0 +2020-08-18,66.4000015258789,66.4000015258789,65.9000015258789,66.0,135591.0 +2020-08-19,66.0999984741211,66.9000015258789,65.9000015258789,66.9000015258789,153846.0 +2020-08-20,66.69999694824219,67.0,66.4000015258789,66.5,84973.0 +2020-08-23,66.5,67.0999984741211,66.5,66.9000015258789,153504.0 +2020-08-24,67.30000305175781,69.30000305175781,67.30000305175781,69.0999984741211,559634.0 +2020-08-25,69.19999694824219,70.0,69.0,69.0,360345.0 +2020-08-26,67.5,68.19999694824219,67.5,67.9000015258789,187571.0 +2020-08-27,67.69999694824219,68.19999694824219,67.5999984741211,67.69999694824219,75747.0 +2020-08-30,67.5999984741211,68.0,67.30000305175781,68.0,68451.0 +2020-08-31,67.80000305175781,68.5999984741211,67.80000305175781,68.19999694824219,88212.0 +2020-09-01,68.4000015258789,68.9000015258789,68.0,68.0,196723.0 +2020-09-02,67.80000305175781,68.0,66.80000305175781,67.9000015258789,162010.0 +2020-09-03,67.9000015258789,69.0,67.9000015258789,69.0,129104.0 +2020-09-06,68.9000015258789,69.0,68.5999984741211,68.80000305175781,58635.0 +2020-09-07,68.69999694824219,70.0,68.4000015258789,69.80000305175781,280260.0 +2020-09-08,69.9000015258789,72.19999694824219,69.9000015258789,71.9000015258789,359281.0 +2020-09-09,70.0,73.4000015258789,69.80000305175781,72.9000015258789,230772.0 +2020-09-10,73.0,74.80000305175781,73.0,74.0,187384.0 +2020-09-13,74.0,74.19999694824219,73.0,73.0999984741211,82529.0 +2020-09-14,73.19999694824219,73.80000305175781,72.0,73.0999984741211,131957.0 +2020-09-15,72.80000305175781,73.4000015258789,71.30000305175781,71.5,241176.0 +2020-09-16,71.5999984741211,72.5999984741211,71.0,71.0,168153.0 +2020-09-17,71.80000305175781,71.9000015258789,71.0999984741211,71.30000305175781,141876.0 +2020-09-20,71.0999984741211,72.19999694824219,71.0999984741211,71.5999984741211,134353.0 +2020-09-21,72.30000305175781,72.4000015258789,71.30000305175781,71.30000305175781,142701.0 +2020-09-22,71.19999694824219,71.69999694824219,71.0,71.0,78056.0 +2020-09-24,71.0,72.0999984741211,71.0,72.0999984741211,94114.0 +2020-09-27,72.19999694824219,74.5999984741211,72.0999984741211,74.19999694824219,407171.0 +2020-09-28,74.19999694824219,74.5,73.4000015258789,73.4000015258789,144257.0 +2020-09-29,74.0999984741211,74.0999984741211,73.4000015258789,74.0,163262.0 +2020-09-30,74.0,74.30000305175781,73.9000015258789,73.9000015258789,123949.0 +2020-10-01,73.9000015258789,75.4000015258789,73.9000015258789,74.5,180487.0 +2020-10-04,74.0,75.69999694824219,74.0,74.9000015258789,109093.0 +2020-10-05,74.5999984741211,75.0,73.5999984741211,74.80000305175781,96673.0 +2020-10-06,75.0,75.30000305175781,74.5,75.19999694824219,55910.0 +2020-10-07,75.5,76.80000305175781,75.19999694824219,76.0,125939.0 +2020-10-08,76.9000015258789,77.4000015258789,76.0,76.4000015258789,125492.0 +2020-10-11,76.69999694824219,78.0,76.69999694824219,77.5,118429.0 +2020-10-12,77.69999694824219,77.9000015258789,76.69999694824219,77.19999694824219,66917.0 +2020-10-13,77.4000015258789,78.69999694824219,77.19999694824219,78.0,170722.0 +2020-10-14,78.0999984741211,78.30000305175781,77.30000305175781,77.30000305175781,55227.0 +2020-10-15,77.5,77.5999984741211,76.30000305175781,76.5,156588.0 +2020-10-18,77.0,78.19999694824219,76.80000305175781,77.5,128557.0 +2020-10-19,77.5,78.0,77.0,78.0,165226.0 +2020-10-20,77.5,77.5999984741211,76.80000305175781,77.0,78163.0 +2020-10-21,77.4000015258789,77.4000015258789,76.0999984741211,76.19999694824219,58325.0 +2020-10-22,76.0,76.0,75.0,75.9000015258789,82420.0 +2020-10-25,75.80000305175781,76.0,73.5,73.5,115990.0 +2020-10-26,72.0,74.9000015258789,71.0,73.0,183579.0 +2020-10-27,73.0999984741211,73.9000015258789,72.5,73.9000015258789,114604.0 +2020-10-28,73.5,73.5,72.0999984741211,72.5999984741211,52707.0 +2020-10-29,72.0,72.0,67.5,68.80000305175781,488469.0 +2020-11-01,68.30000305175781,69.19999694824219,66.5,69.19999694824219,257242.0 +2020-11-02,71.0,74.4000015258789,71.0,74.30000305175781,389477.0 +2020-11-03,75.0,75.4000015258789,74.0,75.0,331166.0 +2020-11-04,74.5,74.9000015258789,73.80000305175781,74.0,201677.0 +2020-11-05,74.0,74.0,72.5,73.0,81966.0 +2020-11-08,72.80000305175781,74.5,72.80000305175781,73.80000305175781,70123.0 +2020-11-09,74.80000305175781,74.80000305175781,73.9000015258789,74.0,175420.0 +2020-11-10,74.5,75.5,73.0,74.0,149154.0 +2020-11-11,74.80000305175781,74.80000305175781,74.0,74.5999984741211,44506.0 +2020-11-12,74.69999694824219,74.69999694824219,73.69999694824219,74.0,74370.0 +2020-11-15,73.9000015258789,74.69999694824219,73.9000015258789,74.4000015258789,38198.0 +2020-11-16,74.19999694824219,74.30000305175781,72.9000015258789,73.30000305175781,213579.0 +2020-11-17,73.80000305175781,74.4000015258789,73.5999984741211,74.0,165328.0 +2020-11-18,74.4000015258789,75.0999984741211,74.30000305175781,74.80000305175781,183101.0 +2020-11-19,74.80000305175781,75.0,74.19999694824219,74.4000015258789,95233.0 +2020-11-22,74.30000305175781,74.5999984741211,74.0,74.5999984741211,65190.0 +2020-11-23,74.4000015258789,75.4000015258789,74.19999694824219,75.4000015258789,80111.0 +2020-11-24,75.5,75.5999984741211,75.0999984741211,75.4000015258789,76769.0 +2020-11-25,75.5,75.69999694824219,75.0,75.0999984741211,82968.0 +2020-11-26,74.19999694824219,75.5999984741211,74.19999694824219,75.30000305175781,66266.0 +2020-11-29,75.30000305175781,76.30000305175781,75.30000305175781,76.19999694824219,130310.0 +2020-11-30,76.19999694824219,76.5,75.80000305175781,75.9000015258789,102188.0 +2020-12-01,76.0,76.5999984741211,75.80000305175781,76.5999984741211,59536.0 +2020-12-02,76.5999984741211,76.80000305175781,75.80000305175781,76.80000305175781,224750.0 +2020-12-03,76.69999694824219,78.0,76.69999694824219,77.5999984741211,206668.0 +2020-12-06,77.69999694824219,78.5999984741211,77.5,78.0,244585.0 +2020-12-07,77.30000305175781,78.19999694824219,76.80000305175781,78.19999694824219,132976.0 +2020-12-08,77.5999984741211,78.19999694824219,77.5999984741211,77.80000305175781,80107.0 +2020-12-09,77.9000015258789,78.0999984741211,77.0,78.0999984741211,61638.0 +2020-12-10,78.0999984741211,78.5999984741211,77.80000305175781,78.0,71059.0 +2020-12-13,78.30000305175781,78.5999984741211,77.9000015258789,78.4000015258789,38295.0 +2020-12-14,78.0,78.5,77.69999694824219,78.4000015258789,94163.0 +2020-12-15,77.80000305175781,78.30000305175781,77.5,78.30000305175781,71637.0 +2020-12-16,78.0,78.9000015258789,78.0,78.9000015258789,171745.0 +2020-12-17,78.69999694824219,79.30000305175781,78.5999984741211,79.0999984741211,198800.0 +2020-12-20,79.0999984741211,80.0,79.0,79.30000305175781,159936.0 +2020-12-21,77.5,78.5999984741211,76.9000015258789,77.5,195156.0 +2020-12-22,77.0,79.5,77.0,79.5,111317.0 +2020-12-23,79.5,79.5,78.5999984741211,78.80000305175781,83139.0 +2020-12-24,79.19999694824219,79.19999694824219,78.69999694824219,78.80000305175781,47530.0 +2020-12-27,79.0,79.4000015258789,78.80000305175781,79.30000305175781,64799.0 +2020-12-28,79.0,80.0,79.0,79.80000305175781,68147.0 +2020-12-29,79.69999694824219,80.19999694824219,79.30000305175781,80.0,147696.0 +2020-12-30,79.69999694824219,81.5999984741211,79.69999694824219,80.4000015258789,148985.0 +2020-12-31,80.0,81.5,80.0,81.0,176031.0 +2021-01-03,81.4000015258789,81.4000015258789,80.0,80.9000015258789,104364.0 +2021-01-04,80.30000305175781,81.19999694824219,80.19999694824219,81.0999984741211,74422.0 +2021-01-05,81.5999984741211,82.0,81.0,82.0,104474.0 +2021-01-06,82.69999694824219,84.19999694824219,82.0999984741211,83.19999694824219,132762.0 +2021-01-07,82.19999694824219,84.5,82.19999694824219,84.5,164681.0 +2021-01-10,84.0999984741211,86.0,84.0999984741211,85.5,159002.0 +2021-01-11,85.9000015258789,86.0,84.5999984741211,84.5999984741211,124913.0 +2021-01-12,84.5,85.80000305175781,84.5,85.5999984741211,62448.0 +2021-01-13,85.19999694824219,85.80000305175781,85.19999694824219,85.5,59558.0 +2021-01-14,85.30000305175781,86.0,85.19999694824219,85.9000015258789,58568.0 +2021-01-17,85.5,86.5999984741211,85.5,86.4000015258789,88503.0 +2021-01-18,86.5,86.5,85.9000015258789,86.4000015258789,94759.0 +2021-01-19,85.69999694824219,86.5999984741211,85.5999984741211,86.0,258739.0 +2021-01-20,86.0,87.0,86.0,86.5,187669.0 +2021-01-21,86.5,87.5,86.5,87.4000015258789,74039.0 +2021-01-24,87.5,89.5999984741211,87.30000305175781,88.0,149916.0 +2021-01-25,88.9000015258789,89.5999984741211,88.9000015258789,89.5999984741211,154830.0 +2021-01-26,89.5999984741211,89.69999694824219,89.0,89.0,150807.0 +2021-01-27,89.9000015258789,91.80000305175781,89.80000305175781,91.5999984741211,235134.0 +2021-01-28,91.0,91.69999694824219,90.30000305175781,90.30000305175781,149364.0 +2021-01-31,90.69999694824219,91.9000015258789,90.69999694824219,91.9000015258789,182031.0 +2021-02-01,91.9000015258789,94.80000305175781,91.9000015258789,92.9000015258789,242584.0 +2021-02-02,93.0,94.69999694824219,93.0,93.9000015258789,164313.0 +2021-02-03,93.5,93.5,90.0,91.80000305175781,242771.0 +2021-02-04,91.4000015258789,91.4000015258789,87.0999984741211,90.0,336462.0 +2021-02-07,88.4000015258789,89.69999694824219,87.5,87.5,387618.0 +2021-02-08,87.0,88.5,87.0,88.19999694824219,82129.0 +2021-02-09,88.19999694824219,88.4000015258789,84.80000305175781,85.30000305175781,527372.0 +2021-02-10,85.5,85.5,85.0,85.4000015258789,120493.0 +2021-02-11,85.4000015258789,85.4000015258789,85.0999984741211,85.4000015258789,60680.0 +2021-02-14,85.4000015258789,87.0,85.4000015258789,87.0,143016.0 +2021-02-15,87.19999694824219,89.19999694824219,85.9000015258789,85.9000015258789,250350.0 +2021-02-16,86.80000305175781,87.80000305175781,86.69999694824219,87.69999694824219,55142.0 +2021-02-17,88.0,88.0,87.0,87.19999694824219,42183.0 +2021-02-18,87.19999694824219,87.5,86.80000305175781,86.80000305175781,32154.0 +2021-02-21,87.4000015258789,87.4000015258789,86.5,87.0999984741211,56942.0 +2021-02-22,87.30000305175781,87.30000305175781,86.0,86.0999984741211,105206.0 +2021-02-23,86.0999984741211,86.80000305175781,86.0,86.4000015258789,33854.0 +2021-02-24,86.4000015258789,86.80000305175781,85.9000015258789,86.0999984741211,97731.0 +2021-02-25,86.0,86.0999984741211,85.0,86.0,123137.0 +2021-02-28,84.30000305175781,86.19999694824219,84.30000305175781,85.9000015258789,90882.0 +2021-03-01,86.0,86.69999694824219,85.9000015258789,86.69999694824219,69078.0 +2021-03-02,86.5999984741211,87.9000015258789,86.4000015258789,87.9000015258789,166033.0 +2021-03-03,88.0,88.4000015258789,86.9000015258789,88.0999984741211,195739.0 +2021-03-04,88.0999984741211,88.0999984741211,86.9000015258789,87.80000305175781,73152.0 +2021-03-07,87.30000305175781,87.80000305175781,87.0999984741211,87.4000015258789,55086.0 +2021-03-08,87.5,87.5,87.0,87.0999984741211,33853.0 +2021-03-09,87.0999984741211,87.30000305175781,85.0,85.0,157139.0 +2021-03-10,85.5,85.5999984741211,84.4000015258789,84.5999984741211,159260.0 +2021-03-11,84.19999694824219,84.5999984741211,83.9000015258789,84.5999984741211,80018.0 +2021-03-14,84.5999984741211,85.5,84.0,85.4000015258789,63244.0 +2021-03-15,85.5,86.0,85.30000305175781,85.4000015258789,63689.0 +2021-03-16,86.0,86.0,84.80000305175781,85.5,67410.0 +2021-03-17,84.9000015258789,85.5,84.80000305175781,85.0,79338.0 +2021-03-18,85.30000305175781,86.19999694824219,84.0,84.5,128227.0 +2021-03-21,85.0,85.0,84.0,84.69999694824219,76165.0 +2021-03-22,84.69999694824219,85.0,84.30000305175781,84.80000305175781,101037.0 +2021-03-23,84.80000305175781,84.80000305175781,84.4000015258789,84.5,101567.0 +2021-03-24,84.4000015258789,84.9000015258789,84.30000305175781,84.30000305175781,28803.0 +2021-03-25,84.30000305175781,84.80000305175781,84.30000305175781,84.4000015258789,38077.0 +2021-03-28,84.4000015258789,84.80000305175781,84.30000305175781,84.5,30686.0 +2021-03-29,84.80000305175781,84.80000305175781,84.5,84.80000305175781,49199.0 +2021-03-30,84.80000305175781,85.0,84.69999694824219,85.0,33301.0 +2021-03-31,85.0,85.19999694824219,84.5999984741211,85.0999984741211,144493.0 +2021-04-01,85.0999984741211,85.4000015258789,85.0,85.4000015258789,148531.0 +2021-04-04,85.4000015258789,86.0,85.19999694824219,85.9000015258789,172410.0 +2021-04-05,86.0,86.4000015258789,85.5,86.30000305175781,102286.0 +2021-04-06,86.30000305175781,86.30000305175781,85.19999694824219,85.19999694824219,118359.0 +2021-04-07,85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0.0 +2021-04-08,84.9000015258789,84.9000015258789,84.5999984741211,84.69999694824219,87661.0 +2021-04-11,84.69999694824219,84.69999694824219,84.69999694824219,84.69999694824219,0.0 +2021-04-12,84.69999694824219,84.9000015258789,84.4000015258789,84.80000305175781,67771.0 +2021-04-13,84.80000305175781,85.0,83.9000015258789,84.4000015258789,81489.0 +2021-04-14,84.30000305175781,84.30000305175781,83.0999984741211,83.69999694824219,97931.0 +2021-04-15,83.69999694824219,84.30000305175781,83.69999694824219,83.80000305175781,26313.0 +2021-04-18,84.4000015258789,84.69999694824219,83.80000305175781,84.5999984741211,61028.0 +2021-04-19,84.80000305175781,84.80000305175781,83.9000015258789,84.0,313794.0 +2021-04-20,84.19999694824219,84.19999694824219,83.5,83.80000305175781,167887.0 +2021-04-21,84.0,84.0,83.0999984741211,83.5999984741211,112469.0 +2021-04-22,83.69999694824219,84.30000305175781,83.5999984741211,83.9000015258789,45057.0 +2021-04-25,83.9000015258789,84.0,83.0,83.5,104018.0 +2021-04-26,83.5,83.5,82.9000015258789,83.30000305175781,320358.0 +2021-04-27,83.30000305175781,83.80000305175781,83.0999984741211,83.69999694824219,43261.0 +2021-04-28,83.9000015258789,84.5,83.69999694824219,84.5,95472.0 +2021-04-29,84.5,84.5,84.0999984741211,84.5,56508.0 +2021-05-02,84.69999694824219,85.9000015258789,84.69999694824219,85.5999984741211,186956.0 +2021-05-03,86.0,86.0,85.4000015258789,85.5999984741211,102243.0 +2021-05-04,85.5999984741211,85.80000305175781,85.0999984741211,85.19999694824219,139708.0 +2021-05-05,84.5999984741211,84.5999984741211,84.0,84.0,82189.0 +2021-05-06,84.0999984741211,84.30000305175781,83.69999694824219,84.0,92423.0 +2021-05-09,84.69999694824219,84.69999694824219,83.80000305175781,83.80000305175781,84467.0 +2021-05-10,84.30000305175781,84.5,83.80000305175781,84.5,88511.0 +2021-05-17,84.5,84.5,83.9000015258789,83.9000015258789,53004.0 +2021-05-18,84.0,84.5,83.80000305175781,84.5,44688.0 +2021-05-19,84.5,84.5,84.0,84.0999984741211,40412.0 +2021-05-20,84.4000015258789,84.4000015258789,83.5999984741211,84.19999694824219,144453.0 +2021-05-23,84.19999694824219,84.5,83.9000015258789,84.5,120061.0 +2021-05-24,84.19999694824219,84.69999694824219,84.19999694824219,84.5,202026.0 +2021-05-25,84.80000305175781,85.0,84.5,85.0,142911.0 +2021-05-26,85.0999984741211,85.80000305175781,84.5,85.69999694824219,164925.0 +2021-05-27,85.69999694824219,85.9000015258789,85.4000015258789,85.9000015258789,145199.0 +2021-05-30,85.9000015258789,86.0,85.30000305175781,85.4000015258789,200282.0 +2021-05-31,85.4000015258789,85.4000015258789,84.9000015258789,85.0,130025.0 +2021-06-01,85.30000305175781,85.30000305175781,84.5999984741211,84.5999984741211,161234.0 +2021-06-02,84.5999984741211,84.9000015258789,84.5,84.5999984741211,122649.0 +2021-06-03,84.5999984741211,85.0,84.5999984741211,84.9000015258789,107696.0 +2021-06-06,85.0,85.0999984741211,84.5,84.5999984741211,116939.0 +2021-06-07,84.5,84.69999694824219,84.5,84.69999694824219,102204.0 +2021-06-08,84.69999694824219,85.0,84.5999984741211,84.80000305175781,103292.0 +2021-06-09,85.0,85.30000305175781,84.80000305175781,85.30000305175781,145206.0 +2021-06-10,85.30000305175781,85.4000015258789,84.69999694824219,85.30000305175781,109059.0 +2021-06-13,85.30000305175781,85.5,85.19999694824219,85.19999694824219,104265.0 +2021-06-14,85.30000305175781,85.80000305175781,85.0999984741211,85.69999694824219,333086.0 +2021-06-15,85.80000305175781,86.9000015258789,85.69999694824219,86.5,339059.0 +2021-06-16,86.5,87.0,86.30000305175781,86.9000015258789,211179.0 +2021-06-17,87.0,87.30000305175781,86.30000305175781,86.5,87921.0 +2021-06-20,86.5999984741211,86.5999984741211,85.5999984741211,86.19999694824219,152448.0 +2021-06-21,86.0,86.0,85.30000305175781,85.5,67834.0 +2021-06-22,85.80000305175781,86.30000305175781,85.5999984741211,86.19999694824219,58960.0 +2021-06-23,86.19999694824219,86.30000305175781,85.80000305175781,85.9000015258789,49974.0 +2021-06-24,86.0,86.0,85.80000305175781,86.0,50241.0 +2021-06-27,86.0,86.0,86.0,86.0,0.0 +2021-06-28,86.4000015258789,86.4000015258789,86.0,86.19999694824219,65724.0 +2021-06-29,86.30000305175781,86.30000305175781,85.5999984741211,85.5999984741211,115712.0 +2021-06-30,85.69999694824219,86.0,85.5999984741211,86.0,94071.0 +2021-07-01,86.0,86.0999984741211,85.69999694824219,86.0,31217.0 +2021-07-04,85.80000305175781,86.19999694824219,85.80000305175781,85.9000015258789,146162.0 +2021-07-05,86.0999984741211,86.0999984741211,85.69999694824219,86.0,102268.0 +2021-07-06,86.0999984741211,86.19999694824219,85.80000305175781,85.9000015258789,34887.0 +2021-07-07,85.9000015258789,86.0,85.69999694824219,86.0,64391.0 +2021-07-08,85.9000015258789,85.9000015258789,85.5999984741211,85.9000015258789,83459.0 +2021-07-11,86.0,86.0999984741211,85.5,85.5999984741211,82624.0 +2021-07-12,85.4000015258789,86.0,85.19999694824219,85.5,148197.0 +2021-07-13,85.80000305175781,86.0,85.5999984741211,85.9000015258789,27791.0 +2021-07-14,85.9000015258789,85.9000015258789,85.19999694824219,85.30000305175781,77144.0 +2021-07-15,85.30000305175781,85.80000305175781,85.0,85.5999984741211,52931.0 +2021-07-25,85.4000015258789,86.0999984741211,85.30000305175781,86.0,67357.0 +2021-07-26,86.0,86.0999984741211,85.5999984741211,85.5999984741211,56719.0 +2021-07-27,86.0,86.0999984741211,85.69999694824219,86.0,55240.0 +2021-07-28,85.9000015258789,86.0999984741211,85.69999694824219,86.0,50762.0 +2021-07-29,86.0,86.0999984741211,85.80000305175781,86.0,92371.0 +2021-08-01,86.0,86.9000015258789,86.0,86.5999984741211,139827.0 +2021-08-02,86.9000015258789,87.69999694824219,86.5999984741211,87.4000015258789,204734.0 +2021-08-03,87.4000015258789,88.4000015258789,87.4000015258789,88.0,354310.0 +2021-08-04,88.0,88.30000305175781,87.80000305175781,88.19999694824219,167728.0 +2021-08-05,87.5999984741211,89.0,87.5999984741211,88.5999984741211,113224.0 +2021-08-08,88.9000015258789,90.0,88.69999694824219,90.0,99873.0 +2021-08-09,89.9000015258789,89.9000015258789,89.0,89.4000015258789,45872.0 +2021-08-10,88.5,88.69999694824219,87.69999694824219,88.0,112000.0 +2021-08-11,88.9000015258789,89.0,87.19999694824219,87.9000015258789,79420.0 +2021-08-12,87.9000015258789,88.0,86.4000015258789,87.0,203295.0 +2021-08-15,87.0,87.0,85.69999694824219,85.9000015258789,99254.0 +2021-08-16,85.9000015258789,85.9000015258789,83.30000305175781,83.30000305175781,301343.0 +2021-08-17,83.30000305175781,84.30000305175781,82.30000305175781,84.30000305175781,305640.0 +2021-08-18,84.0,85.4000015258789,84.0,85.30000305175781,68398.0 +2021-08-19,85.30000305175781,86.5,85.30000305175781,86.0,365435.0 +2021-08-22,85.5,86.9000015258789,85.5,86.5999984741211,250373.0 +2021-08-23,84.5,85.0,83.69999694824219,83.69999694824219,127506.0 +2021-08-24,83.69999694824219,84.5,83.69999694824219,84.5,57098.0 +2021-08-25,84.5,84.5,83.69999694824219,83.80000305175781,65293.0 +2021-08-26,84.0,84.19999694824219,83.69999694824219,83.69999694824219,61217.0 +2021-08-29,83.69999694824219,84.4000015258789,83.69999694824219,84.19999694824219,17946.0 +2021-08-30,84.30000305175781,84.30000305175781,83.9000015258789,84.0,33952.0 +2021-08-31,84.0,84.0,83.5,83.69999694824219,118269.0 +2021-09-01,83.5999984741211,83.80000305175781,83.4000015258789,83.80000305175781,41242.0 +2021-09-02,83.9000015258789,84.0,83.5999984741211,83.9000015258789,81772.0 +2021-09-05,84.0,84.0,83.80000305175781,84.0,46012.0 +2021-09-06,84.0,84.0999984741211,83.9000015258789,83.9000015258789,50534.0 +2021-09-07,84.19999694824219,84.5999984741211,84.0,84.30000305175781,78519.0 +2021-09-08,84.4000015258789,85.4000015258789,84.4000015258789,85.0,65834.0 +2021-09-09,85.0,85.0999984741211,84.5999984741211,84.69999694824219,42887.0 +2021-09-12,84.5,84.5,83.69999694824219,83.80000305175781,68737.0 +2021-09-13,83.80000305175781,84.0,83.5999984741211,83.9000015258789,63659.0 +2021-09-14,83.80000305175781,83.9000015258789,83.30000305175781,83.30000305175781,109962.0 +2021-09-15,83.30000305175781,83.5999984741211,83.0999984741211,83.5,65040.0 +2021-09-16,83.69999694824219,83.69999694824219,82.9000015258789,83.19999694824219,133809.0 +2021-09-19,83.19999694824219,83.19999694824219,82.80000305175781,82.9000015258789,95500.0 +2021-09-20,82.80000305175781,83.0,82.80000305175781,83.0,45663.0 +2021-09-21,82.80000305175781,83.4000015258789,82.69999694824219,83.0999984741211,53497.0 +2021-09-22,83.0,83.69999694824219,83.0,83.5999984741211,34024.0 +2021-09-26,84.0,84.0,83.0,83.19999694824219,97137.0 +2021-09-27,83.0999984741211,83.0999984741211,82.69999694824219,83.0999984741211,153460.0 +2021-09-28,83.0999984741211,83.0999984741211,82.19999694824219,82.4000015258789,178820.0 +2021-09-29,83.0,83.0,81.9000015258789,82.0,114886.0 +2021-09-30,82.0999984741211,83.0,81.5999984741211,83.0,118431.0 +2021-10-03,83.0,83.0,82.19999694824219,82.9000015258789,45265.0 +2021-10-04,82.9000015258789,82.9000015258789,82.19999694824219,82.4000015258789,58434.0 +2021-10-05,82.0999984741211,82.9000015258789,81.0,82.9000015258789,175371.0 +2021-10-06,82.30000305175781,82.30000305175781,81.4000015258789,81.69999694824219,77451.0 +2021-10-07,81.0999984741211,81.5,79.9000015258789,80.0,226453.0 +2021-10-10,80.0,80.0,78.4000015258789,78.5,131390.0 +2021-10-11,78.5,78.5,78.5,78.5,0.0 +2021-10-12,78.80000305175781,81.0,78.69999694824219,80.69999694824219,84679.0 +2021-10-13,80.9000015258789,81.5,80.80000305175781,81.5,48657.0 +2021-10-14,81.5,81.9000015258789,80.80000305175781,81.9000015258789,53451.0 +2021-10-17,82.19999694824219,82.5999984741211,81.69999694824219,82.5999984741211,70917.0 +2021-10-18,82.5999984741211,83.0,82.30000305175781,82.5,65292.0 +2021-10-19,82.30000305175781,82.30000305175781,81.4000015258789,81.80000305175781,97419.0 +2021-10-20,81.30000305175781,81.69999694824219,81.30000305175781,81.30000305175781,90688.0 +2021-10-21,81.4000015258789,82.0,81.0999984741211,81.5999984741211,83072.0 +2021-10-24,82.0,82.19999694824219,80.69999694824219,81.30000305175781,68989.0 +2021-10-25,81.30000305175781,81.5,81.0,81.0,38157.0 +2021-10-26,81.0,81.30000305175781,80.9000015258789,80.9000015258789,35527.0 +2021-10-27,81.4000015258789,81.4000015258789,79.69999694824219,80.5999984741211,66248.0 +2021-10-28,80.5,82.0,80.19999694824219,81.5999984741211,58911.0 +2021-10-31,81.9000015258789,82.0,81.19999694824219,81.5,19830.0 +2021-11-01,81.0999984741211,81.19999694824219,80.69999694824219,80.80000305175781,36861.0 +2021-11-02,81.30000305175781,81.30000305175781,79.9000015258789,80.19999694824219,75492.0 +2021-11-03,80.30000305175781,80.30000305175781,79.80000305175781,80.19999694824219,50515.0 +2021-11-04,80.19999694824219,80.19999694824219,79.9000015258789,80.19999694824219,33680.0 +2021-11-07,80.19999694824219,80.30000305175781,79.9000015258789,79.9000015258789,48582.0 +2021-11-08,79.9000015258789,80.19999694824219,79.5,79.9000015258789,74342.0 +2021-11-09,79.80000305175781,80.19999694824219,79.69999694824219,80.0999984741211,34808.0 +2021-11-10,79.80000305175781,80.0,79.5,80.0,34676.0 +2021-11-11,79.9000015258789,80.5,79.69999694824219,80.0999984741211,27987.0 +2021-11-14,79.80000305175781,80.5999984741211,79.80000305175781,80.5999984741211,35992.0 +2021-11-15,80.30000305175781,81.5999984741211,80.30000305175781,81.19999694824219,49577.0 +2021-11-16,81.19999694824219,81.5,80.69999694824219,80.9000015258789,39305.0 +2021-11-17,80.9000015258789,81.30000305175781,80.0,80.5,43614.0 +2021-11-18,80.5,80.5,80.5,80.5,0.0 +2021-11-21,80.0999984741211,80.4000015258789,80.0,80.4000015258789,41443.0 +2021-11-22,80.0999984741211,80.4000015258789,77.9000015258789,78.9000015258789,91234.0 +2021-11-23,78.5,80.0999984741211,78.5,79.69999694824219,37895.0 +2021-11-24,80.0,81.0,80.0,80.4000015258789,72673.0 +2021-11-25,80.5,81.0999984741211,80.0,80.0,95748.0 +2021-11-28,80.0,80.0,80.0,80.0,0.0 +2021-11-29,79.0,79.19999694824219,77.9000015258789,77.9000015258789,124149.0 +2021-11-30,77.80000305175781,77.80000305175781,73.0999984741211,73.0999984741211,362504.0 +2021-12-01,73.9000015258789,74.0,72.4000015258789,72.80000305175781,251973.0 +2021-12-02,72.80000305175781,72.80000305175781,72.80000305175781,72.80000305175781,0.0 +2021-12-05,72.9000015258789,74.5,72.80000305175781,74.4000015258789,256174.0 +2021-12-06,75.5999984741211,75.5999984741211,74.19999694824219,74.5,151331.0 +2021-12-07,74.80000305175781,75.0,74.5,74.9000015258789,63260.0 +2021-12-08,75.0,75.0,74.30000305175781,74.80000305175781,61683.0 +2021-12-09,74.5,74.80000305175781,74.30000305175781,74.4000015258789,42657.0 +2021-12-12,74.5999984741211,75.0,74.4000015258789,74.9000015258789,76878.0 +2021-12-13,77.69999694824219,77.69999694824219,75.19999694824219,75.30000305175781,168716.0 +2021-12-14,75.30000305175781,77.0,74.9000015258789,76.0,71057.0 +2021-12-15,76.9000015258789,76.9000015258789,76.0999984741211,76.9000015258789,39012.0 +2021-12-16,77.0,77.5,75.0,75.0,110810.0 +2021-12-19,75.5999984741211,76.5,75.0999984741211,75.5999984741211,58470.0 +2021-12-20,75.69999694824219,76.0,75.5999984741211,75.69999694824219,39515.0 +2021-12-21,76.0,76.30000305175781,75.9000015258789,76.0999984741211,35439.0 +2021-12-22,76.0999984741211,76.19999694824219,76.0,76.0,54497.0 +2021-12-23,76.0,76.19999694824219,76.0,76.0999984741211,26083.0 +2021-12-26,76.19999694824219,76.5,76.0,76.0,26639.0 +2021-12-27,75.69999694824219,76.0,75.5,75.5,19736.0 +2021-12-28,76.0,76.19999694824219,75.80000305175781,76.19999694824219,26745.0 +2021-12-29,76.5,76.5,75.5999984741211,75.80000305175781,42199.0 +2021-12-30,75.80000305175781,76.19999694824219,75.69999694824219,75.69999694824219,18191.0 +2022-01-02,75.69999694824219,76.19999694824219,75.69999694824219,76.0999984741211,33352.0 +2022-01-03,76.19999694824219,76.4000015258789,75.9000015258789,75.9000015258789,21332.0 +2022-01-04,76.0,76.0999984741211,75.69999694824219,75.69999694824219,47188.0 +2022-01-05,75.5999984741211,77.0,75.5999984741211,76.69999694824219,71105.0 +2022-01-06,76.69999694824219,78.5,76.4000015258789,78.0,49555.0 +2022-01-09,78.0,78.0,77.19999694824219,77.30000305175781,36467.0 +2022-01-10,77.69999694824219,77.9000015258789,77.5,77.9000015258789,40059.0 +2022-01-11,77.9000015258789,78.0,77.80000305175781,78.0,22442.0 +2022-01-12,78.0,78.0,77.5,77.9000015258789,34347.0 +2022-01-13,77.80000305175781,80.0,77.80000305175781,79.80000305175781,113951.0 +2022-01-16,80.0,80.9000015258789,80.0,80.19999694824219,58977.0 +2022-01-17,80.30000305175781,80.30000305175781,79.9000015258789,80.19999694824219,26891.0 +2022-01-18,80.19999694824219,80.4000015258789,80.0999984741211,80.4000015258789,38612.0 +2022-01-19,80.19999694824219,80.4000015258789,80.19999694824219,80.30000305175781,19756.0 +2022-01-20,80.5,81.5,80.19999694824219,81.5,97011.0 +2022-01-23,81.0,81.4000015258789,80.5,80.80000305175781,65403.0 +2022-01-24,80.5,80.5,79.5999984741211,80.0,52159.0 +2022-01-25,80.0,80.0,78.19999694824219,78.5,102014.0 +2022-01-26,78.5,78.5,78.5,78.5,0.0 +2022-01-27,78.5,78.5,78.5,78.5,0.0 +2022-01-30,79.9000015258789,80.0,79.69999694824219,79.80000305175781,29915.0 +2022-01-31,79.9000015258789,80.19999694824219,79.69999694824219,80.0,72955.0 +2022-02-01,80.0999984741211,80.30000305175781,80.0,80.0999984741211,21570.0 +2022-02-02,80.30000305175781,80.9000015258789,79.5999984741211,80.0,52985.0 +2022-02-03,80.0,80.0999984741211,79.5,79.80000305175781,30223.0 +2022-02-06,79.80000305175781,79.80000305175781,79.0,79.5,18687.0 +2022-02-07,80.0,80.0,79.30000305175781,79.5,26267.0 +2022-02-08,79.19999694824219,79.5,79.0999984741211,79.30000305175781,29500.0 +2022-02-09,79.0,79.0,77.30000305175781,77.9000015258789,214718.0 +2022-02-10,78.0,78.9000015258789,77.9000015258789,78.9000015258789,65131.0 +2022-02-13,77.9000015258789,79.0999984741211,77.9000015258789,78.5999984741211,138521.0 +2022-02-14,78.19999694824219,78.5,77.69999694824219,77.69999694824219,194748.0 +2022-02-15,78.0,78.69999694824219,78.0,78.4000015258789,59210.0 +2022-02-16,78.4000015258789,79.19999694824219,78.19999694824219,79.0999984741211,84974.0 +2022-02-17,79.0999984741211,79.30000305175781,78.80000305175781,79.30000305175781,53946.0 +2022-02-20,79.30000305175781,79.5,79.0,79.19999694824219,69315.0 +2022-02-21,79.19999694824219,80.19999694824219,79.0999984741211,79.69999694824219,84441.0 +2022-02-23,79.69999694824219,79.80000305175781,79.19999694824219,79.19999694824219,47437.0 +2022-02-24,79.19999694824219,79.19999694824219,78.0,78.0999984741211,91620.0 +2022-02-27,78.5,78.5,77.5999984741211,77.5999984741211,57346.0 +2022-02-28,77.5999984741211,77.9000015258789,77.0999984741211,77.0999984741211,88381.0 +2022-03-01,77.5999984741211,77.5999984741211,75.30000305175781,75.5,174113.0 +2022-03-02,75.9000015258789,76.0,75.0999984741211,75.80000305175781,119908.0 +2022-03-03,75.9000015258789,78.19999694824219,75.9000015258789,77.5,135235.0 +2022-03-06,78.0999984741211,79.69999694824219,78.0,79.5999984741211,111037.0 +2022-03-07,79.69999694824219,80.5999984741211,79.5999984741211,79.5999984741211,182788.0 +2022-03-08,79.5999984741211,79.5999984741211,78.5999984741211,78.69999694824219,25486.0 +2022-03-09,78.9000015258789,79.0,77.80000305175781,77.80000305175781,83312.0 +2022-03-10,78.30000305175781,78.5999984741211,77.5999984741211,77.80000305175781,16475.0 +2022-03-13,78.30000305175781,78.30000305175781,78.0,78.0,21635.0 +2022-03-14,78.0,78.0,77.5999984741211,77.5999984741211,18548.0 +2022-03-15,78.0,78.30000305175781,77.4000015258789,77.5,22526.0 +2022-03-16,77.5,78.19999694824219,77.4000015258789,78.19999694824219,40447.0 +2022-03-17,78.19999694824219,78.9000015258789,77.9000015258789,77.9000015258789,39139.0 +2022-03-20,78.30000305175781,78.69999694824219,77.9000015258789,78.5,77041.0 +2022-03-21,78.69999694824219,79.0999984741211,78.69999694824219,79.0,64994.0 +2022-03-22,79.0,79.69999694824219,79.0,79.69999694824219,124589.0 +2022-03-23,79.69999694824219,80.0999984741211,79.69999694824219,80.0,97922.0 +2022-03-24,80.0,80.5999984741211,80.0,80.5999984741211,93173.0 +2022-03-27,80.30000305175781,82.0999984741211,80.30000305175781,81.9000015258789,170154.0 +2022-03-28,81.9000015258789,83.5,81.9000015258789,83.4000015258789,163541.0 +2022-03-29,83.5,85.19999694824219,83.4000015258789,85.19999694824219,363392.0 +2022-03-30,85.19999694824219,85.19999694824219,82.69999694824219,83.5999984741211,87618.0 +2022-03-31,83.0999984741211,84.5999984741211,83.0999984741211,84.19999694824219,89226.0 +2022-04-03,92.5999984741211,92.5999984741211,86.0,86.80000305175781,146140.0 +2022-04-04,86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0.0 +2022-04-05,85.19999694824219,85.19999694824219,84.30000305175781,85.0,60206.0 +2022-04-06,85.0,85.0,83.5999984741211,83.5999984741211,55021.0 +2022-04-07,83.0,83.5,80.0,81.9000015258789,122775.0 +2022-04-10,81.80000305175781,81.80000305175781,81.0,81.4000015258789,93263.0 +2022-04-11,81.5,82.5999984741211,81.5,82.0,138350.0 +2022-04-12,82.0,82.0,80.5,80.9000015258789,102927.0 +2022-04-13,80.9000015258789,80.9000015258789,79.5,80.0,103369.0 +2022-04-14,80.0,80.0,79.5999984741211,79.69999694824219,55786.0 +2022-04-17,80.0,80.0999984741211,79.30000305175781,79.5,140706.0 +2022-04-18,79.4000015258789,79.4000015258789,78.69999694824219,79.0999984741211,73143.0 +2022-04-19,79.19999694824219,80.0999984741211,79.0999984741211,79.0999984741211,323375.0 +2022-04-20,79.9000015258789,80.0999984741211,79.4000015258789,79.4000015258789,204604.0 +2022-04-21,80.80000305175781,80.80000305175781,79.80000305175781,79.80000305175781,395380.0 +2022-04-24,80.0,80.9000015258789,79.5999984741211,80.0,226748.0 +2022-04-25,80.0,82.0999984741211,80.0,81.5999984741211,114669.0 +2022-04-26,82.0,82.9000015258789,81.80000305175781,82.80000305175781,103610.0 +2022-04-27,83.0,83.0,81.5999984741211,82.0,28702.0 +2022-04-28,80.0,81.0,79.30000305175781,80.4000015258789,229485.0 +2022-05-08,80.5,80.9000015258789,80.0,80.30000305175781,74678.0 +2022-05-09,80.0999984741211,80.5,79.9000015258789,80.0,86508.0 +2022-05-10,80.0,80.80000305175781,79.0,80.5,139832.0 +2022-05-11,80.9000015258789,81.5,80.69999694824219,81.0999984741211,114693.0 +2022-05-12,80.30000305175781,81.5999984741211,79.5,81.5999984741211,141964.0 +2022-05-15,81.5999984741211,83.0999984741211,80.69999694824219,82.69999694824219,188952.0 +2022-05-16,82.69999694824219,82.9000015258789,81.0,81.0999984741211,56312.0 +2022-05-17,80.0,81.0,80.0,81.0,54541.0 +2022-05-18,81.0,81.0,81.0,81.0,0.0 +2022-05-19,80.19999694824219,80.19999694824219,79.0,79.9000015258789,127638.0 +2022-05-22,79.0999984741211,79.5999984741211,78.9000015258789,79.30000305175781,73318.0 +2022-05-23,78.5,80.0,78.5,79.5,215303.0 +2022-05-24,79.5,79.5999984741211,78.4000015258789,79.5999984741211,166781.0 +2022-05-25,78.5,80.4000015258789,78.5,79.5999984741211,183430.0 +2022-05-26,79.80000305175781,81.0,79.80000305175781,80.0,227558.0 +2022-05-29,80.0999984741211,80.69999694824219,79.4000015258789,79.5999984741211,166835.0 +2022-05-30,79.69999694824219,80.0,79.5,79.9000015258789,98855.0 +2022-05-31,79.30000305175781,80.19999694824219,79.30000305175781,79.30000305175781,120452.0 +2022-06-01,79.4000015258789,80.0,79.30000305175781,80.0,73650.0 +2022-06-02,80.0,80.0,79.4000015258789,79.5999984741211,51367.0 +2022-06-05,80.0,80.19999694824219,79.30000305175781,79.30000305175781,70816.0 +2022-06-06,80.0,80.30000305175781,79.5,80.0,157196.0 +2022-06-07,80.0,80.5,79.5999984741211,80.5,67394.0 +2022-06-08,80.0,80.5,80.0,80.5,23960.0 +2022-06-09,80.30000305175781,82.5,80.30000305175781,82.19999694824219,131105.0 +2022-06-12,82.0,85.5,81.4000015258789,81.4000015258789,251950.0 +2022-06-13,81.4000015258789,82.0,79.4000015258789,81.0999984741211,105759.0 +2022-06-14,80.69999694824219,80.69999694824219,79.19999694824219,79.9000015258789,85846.0 +2022-06-15,79.19999694824219,80.0999984741211,79.19999694824219,79.19999694824219,50341.0 +2022-06-16,79.5,80.0,79.19999694824219,79.30000305175781,64248.0 +2022-06-19,79.30000305175781,79.30000305175781,78.0,78.9000015258789,108858.0 +2022-06-20,78.9000015258789,78.9000015258789,77.69999694824219,78.19999694824219,82799.0 +2022-06-21,77.0999984741211,78.69999694824219,77.0999984741211,78.0999984741211,99215.0 +2022-06-22,78.19999694824219,78.19999694824219,75.0,75.0,82638.0 +2022-06-23,74.4000015258789,74.4000015258789,73.0999984741211,73.69999694824219,62889.0 +2022-06-26,73.9000015258789,74.9000015258789,73.69999694824219,73.80000305175781,42911.0 +2022-06-27,73.69999694824219,74.19999694824219,73.5999984741211,73.5999984741211,73115.0 +2022-06-28,73.4000015258789,74.19999694824219,72.80000305175781,74.19999694824219,122315.0 +2022-06-29,74.19999694824219,75.80000305175781,74.19999694824219,75.5,138514.0 +2022-06-30,75.9000015258789,79.4000015258789,75.9000015258789,79.19999694824219,89694.0 +2022-07-03,77.5999984741211,79.4000015258789,77.5999984741211,79.0,53616.0 +2022-07-04,78.5999984741211,78.69999694824219,77.5,77.69999694824219,22775.0 +2022-07-05,77.5999984741211,77.5999984741211,77.0,77.30000305175781,25823.0 +2022-07-06,77.0,77.5,76.5,77.5,38075.0 +2022-07-13,76.5,78.80000305175781,76.5,77.5999984741211,30796.0 +2022-07-14,78.30000305175781,79.0999984741211,77.69999694824219,79.0,65325.0 +2022-07-17,79.0,79.30000305175781,79.0,79.19999694824219,56397.0 +2022-07-18,78.0999984741211,78.9000015258789,78.0999984741211,78.9000015258789,69494.0 +2022-07-19,77.4000015258789,78.9000015258789,77.4000015258789,78.9000015258789,58192.0 +2022-07-20,78.9000015258789,80.0,78.80000305175781,80.0,64570.0 +2022-07-21,79.5999984741211,79.69999694824219,78.80000305175781,79.69999694824219,33007.0 +2022-07-24,78.9000015258789,79.0,78.19999694824219,78.19999694824219,50666.0 +2022-07-25,79.5999984741211,79.5999984741211,78.0999984741211,78.0999984741211,42913.0 +2022-07-26,78.19999694824219,79.0999984741211,77.80000305175781,79.0,48278.0 +2022-07-27,79.0999984741211,79.0999984741211,78.5,78.5,47512.0 +2022-07-28,79.0,79.30000305175781,78.5,78.5999984741211,51339.0 +2022-07-31,78.69999694824219,79.0999984741211,78.69999694824219,79.0,47888.0 +2022-08-01,79.30000305175781,79.80000305175781,79.19999694824219,79.5,27631.0 +2022-08-02,79.9000015258789,80.5,79.5999984741211,80.0,59190.0 +2022-08-03,80.0,81.0,79.80000305175781,80.5,70551.0 +2022-08-04,80.0,80.5,79.9000015258789,80.0999984741211,26388.0 +2022-08-07,80.5,80.5,79.9000015258789,80.5,24602.0 +2022-08-08,80.0,80.69999694824219,79.9000015258789,80.69999694824219,14170.0 +2022-08-09,80.5999984741211,80.9000015258789,80.5,80.5,13865.0 +2022-08-10,80.5,81.5,80.5,81.5,37356.0 +2022-08-11,81.5,82.30000305175781,81.5,82.19999694824219,50459.0 +2022-08-14,82.0,82.19999694824219,81.9000015258789,81.9000015258789,18375.0 +2022-08-15,81.9000015258789,82.19999694824219,81.69999694824219,81.69999694824219,19048.0 +2022-08-16,80.0,80.5999984741211,79.4000015258789,79.69999694824219,112351.0 +2022-08-17,79.5999984741211,80.0999984741211,79.5999984741211,79.80000305175781,31091.0 +2022-08-18,80.19999694824219,80.19999694824219,79.80000305175781,80.19999694824219,52308.0 +2022-08-21,80.0,80.30000305175781,79.9000015258789,80.0999984741211,36575.0 +2022-08-22,80.0999984741211,80.0999984741211,79.9000015258789,80.0999984741211,12441.0 +2022-08-23,79.5,80.19999694824219,79.5,80.19999694824219,34335.0 +2022-08-24,79.69999694824219,79.69999694824219,79.0,79.5999984741211,50668.0 +2022-08-25,79.80000305175781,80.0999984741211,79.5999984741211,79.9000015258789,21983.0 +2022-08-28,79.5999984741211,80.19999694824219,79.5,80.19999694824219,25648.0 +2022-08-29,79.9000015258789,80.4000015258789,79.9000015258789,80.4000015258789,23678.0 +2022-08-30,80.30000305175781,80.4000015258789,80.0,80.0,33380.0 +2022-08-31,80.0,80.19999694824219,79.80000305175781,80.19999694824219,36825.0 +2022-09-01,79.5999984741211,80.19999694824219,79.0,79.0,39540.0 +2022-09-04,79.4000015258789,79.69999694824219,79.4000015258789,79.5999984741211,7277.0 +2022-09-05,79.80000305175781,79.80000305175781,79.30000305175781,79.30000305175781,40078.0 +2022-09-06,79.0,79.5,79.0,79.5,11544.0 +2022-09-07,79.4000015258789,79.4000015258789,79.0999984741211,79.0999984741211,48762.0 +2022-09-08,79.0999984741211,79.30000305175781,78.0,79.30000305175781,52929.0 +2022-09-11,78.69999694824219,79.0,78.5999984741211,78.5999984741211,26975.0 +2022-09-12,78.5,78.5,76.5999984741211,76.80000305175781,54956.0 +2022-09-13,77.4000015258789,77.4000015258789,76.0999984741211,76.69999694824219,45593.0 +2022-09-14,76.69999694824219,76.69999694824219,75.5999984741211,76.69999694824219,49833.0 +2022-09-15,76.69999694824219,76.69999694824219,76.0,76.0,33705.0 +2022-09-18,76.0,76.0,74.0999984741211,74.5,27186.0 +2022-09-19,74.5,76.80000305175781,74.0,76.80000305175781,25650.0 +2022-09-20,76.9000015258789,76.9000015258789,75.0999984741211,75.0999984741211,27138.0 +2022-09-21,75.9000015258789,75.9000015258789,74.5,75.0,17435.0 +2022-09-25,71.0,74.19999694824219,71.0,72.80000305175781,68982.0 +2022-09-26,72.9000015258789,73.69999694824219,72.5999984741211,72.5999984741211,85508.0 +2022-09-27,72.30000305175781,75.0999984741211,72.30000305175781,74.0,71897.0 +2022-09-28,75.0999984741211,76.5,74.80000305175781,76.0,22680.0 +2022-09-29,76.80000305175781,77.4000015258789,76.0,77.4000015258789,54217.0 +2022-10-02,76.19999694824219,77.4000015258789,76.19999694824219,76.80000305175781,41941.0 +2022-10-03,76.80000305175781,77.0999984741211,76.30000305175781,76.5999984741211,31832.0 +2022-10-04,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0 +2022-10-05,76.80000305175781,77.4000015258789,76.80000305175781,77.0,43525.0 +2022-10-06,77.0,77.4000015258789,76.19999694824219,76.19999694824219,29739.0 +2022-10-09,76.19999694824219,77.19999694824219,75.0999984741211,75.0999984741211,25049.0 +2022-10-10,76.30000305175781,76.5,74.5999984741211,75.0,31657.0 +2022-10-11,74.0,77.0,74.0,75.19999694824219,22217.0 +2022-10-12,75.5999984741211,75.5999984741211,73.19999694824219,73.19999694824219,37555.0 +2022-10-13,73.80000305175781,74.19999694824219,73.0,73.0,60054.0 +2022-10-16,73.30000305175781,73.30000305175781,72.19999694824219,72.4000015258789,22280.0 +2022-10-17,73.0,74.0,73.0,74.0,52624.0 +2022-10-18,74.19999694824219,75.0,74.19999694824219,74.5,28401.0 +2022-10-19,74.80000305175781,75.19999694824219,74.5999984741211,75.19999694824219,84968.0 +2022-10-20,74.5999984741211,77.0,74.0999984741211,76.9000015258789,168401.0 +2022-10-23,77.0,77.5,76.5,77.0,65899.0 +2022-10-24,76.5,77.5,76.4000015258789,77.5,60379.0 +2022-10-25,76.9000015258789,77.0999984741211,76.0999984741211,77.0,108040.0 +2022-10-26,76.5999984741211,77.0999984741211,75.80000305175781,77.0,63355.0 +2022-10-27,76.9000015258789,77.0,76.5,77.0,33127.0 +2022-10-30,77.0999984741211,77.0999984741211,75.5999984741211,75.5999984741211,25035.0 +2022-10-31,75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0.0 +2022-11-01,75.19999694824219,75.19999694824219,74.0,74.0999984741211,19197.0 +2022-11-02,76.0,76.0,74.0,75.0,29332.0 +2022-11-03,74.9000015258789,75.5999984741211,72.4000015258789,72.4000015258789,77420.0 +2022-11-06,72.69999694824219,73.0,72.30000305175781,73.0,37007.0 +2022-11-07,73.30000305175781,73.30000305175781,72.80000305175781,72.80000305175781,31250.0 +2022-11-08,72.5,72.5,71.69999694824219,72.0,91446.0 +2022-11-09,72.0,72.0,71.0999984741211,71.69999694824219,28320.0 +2022-11-10,71.4000015258789,71.4000015258789,70.5,70.69999694824219,33599.0 +2022-11-13,70.19999694824219,70.19999694824219,69.80000305175781,69.80000305175781,31294.0 +2022-11-14,70.30000305175781,70.30000305175781,67.5999984741211,68.0,90623.0 +2022-11-15,68.0,68.0,65.19999694824219,66.19999694824219,117255.0 +2022-11-16,66.0999984741211,66.0999984741211,65.0999984741211,65.5999984741211,59618.0 +2022-11-17,66.0,66.5,65.69999694824219,66.30000305175781,66601.0 +2022-11-20,67.4000015258789,67.4000015258789,65.69999694824219,66.0,36859.0 +2022-11-21,65.30000305175781,65.30000305175781,62.70000076293945,64.0999984741211,89389.0 +2022-11-22,64.0999984741211,65.0,64.0999984741211,65.0,49729.0 +2022-11-24,65.0,65.0,63.70000076293945,63.79999923706055,44522.0 +2022-11-27,63.599998474121094,63.599998474121094,62.099998474121094,62.29999923706055,45910.0 +2022-11-28,62.0,63.0,62.0,63.0,42100.0 +2022-11-29,63.79999923706055,63.79999923706055,63.099998474121094,63.79999923706055,26741.0 +2022-11-30,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0 +2022-12-01,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0 +2022-12-04,63.400001525878906,63.400001525878906,62.099998474121094,62.099998474121094,39904.0 +2022-12-05,62.099998474121094,62.400001525878906,61.599998474121094,62.20000076293945,52920.0 +2022-12-06,61.5,61.5,60.400001525878906,60.5,59991.0 +2022-12-07,60.79999923706055,61.599998474121094,60.0,61.599998474121094,56314.0 +2022-12-08,60.400001525878906,61.0,60.0,60.5,55606.0 +2022-12-11,61.70000076293945,61.900001525878906,60.0,60.20000076293945,77585.0 +2022-12-12,60.099998474121094,60.099998474121094,58.0,58.400001525878906,88136.0 +2022-12-13,58.900001525878906,59.5,58.400001525878906,58.70000076293945,75215.0 +2022-12-14,59.20000076293945,59.79999923706055,58.5,59.79999923706055,78303.0 +2022-12-15,59.79999923706055,59.900001525878906,58.5,58.5,70303.0 +2022-12-18,58.900001525878906,59.20000076293945,56.599998474121094,56.599998474121094,82354.0 +2022-12-19,57.0,57.20000076293945,55.70000076293945,55.70000076293945,120237.0 +2022-12-20,55.70000076293945,56.599998474121094,55.599998474121094,56.599998474121094,60917.0 +2022-12-21,56.70000076293945,56.70000076293945,55.900001525878906,56.400001525878906,55521.0 +2022-12-22,56.400001525878906,56.400001525878906,56.0,56.0,44258.0 +2022-12-25,56.20000076293945,56.5,56.20000076293945,56.400001525878906,23398.0 +2022-12-26,56.5,56.5,56.0,56.5,17625.0 +2022-12-27,56.79999923706055,57.099998474121094,56.5,57.0,27519.0 +2022-12-28,57.20000076293945,59.79999923706055,57.20000076293945,59.79999923706055,62684.0 +2022-12-29,59.900001525878906,61.900001525878906,59.900001525878906,61.099998474121094,141492.0 +2023-01-01,62.0,63.70000076293945,62.0,63.599998474121094,61991.0 +2023-01-02,63.79999923706055,65.19999694824219,63.79999923706055,65.19999694824219,55459.0 +2023-01-03,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0 +2023-01-04,69.69999694824219,72.30000305175781,69.0,70.9000015258789,184171.0 +2023-01-05,70.9000015258789,71.0999984741211,70.9000015258789,71.0999984741211,75288.0 +2023-01-08,71.0,71.4000015258789,71.0,71.19999694824219,54909.0 +2023-01-09,71.19999694824219,72.0999984741211,71.19999694824219,71.80000305175781,289969.0 +2023-01-10,72.0,72.5999984741211,72.0,72.5,167655.0 +2023-01-11,72.5,73.0,72.5,72.80000305175781,165330.0 +2023-01-12,72.80000305175781,75.30000305175781,72.80000305175781,75.19999694824219,163703.0 +2023-01-15,75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,0.0 +2023-01-16,75.4000015258789,76.5,75.4000015258789,76.0,326156.0 +2023-01-17,75.30000305175781,76.0999984741211,75.30000305175781,76.0,283112.0 +2023-01-18,75.30000305175781,76.0999984741211,75.30000305175781,76.0,283112.0 +2023-01-19,72.80000305175781,72.80000305175781,71.0,71.5,58731.0 +2023-01-22,71.5,71.5,71.5,71.5,0.0 +2023-01-23,70.0,70.5999984741211,69.0999984741211,69.5,87863.0 +2023-01-24,69.4000015258789,69.5,68.69999694824219,69.5,110797.0 +2023-01-25,69.80000305175781,70.0,68.80000305175781,68.80000305175781,51372.0 +2023-01-26,68.69999694824219,68.69999694824219,67.9000015258789,68.0,56285.0 +2023-01-29,68.0,68.0,67.5,67.5999984741211,25690.0 +2023-01-30,67.5999984741211,67.69999694824219,66.30000305175781,66.69999694824219,42427.0 +2023-01-31,66.9000015258789,67.5,66.9000015258789,67.30000305175781,36909.0 +2023-02-01,66.80000305175781,67.0,66.30000305175781,66.30000305175781,33391.0 +2023-02-02,66.5,66.69999694824219,66.30000305175781,66.30000305175781,20451.0 +2023-02-05,66.0,66.19999694824219,65.9000015258789,66.19999694824219,19145.0 +2023-02-06,66.19999694824219,68.19999694824219,66.19999694824219,68.19999694824219,69043.0 +2023-02-07,68.5,69.30000305175781,68.0999984741211,68.0999984741211,56491.0 +2023-02-08,67.5,67.5999984741211,66.4000015258789,66.69999694824219,54247.0 +2023-02-09,66.69999694824219,66.69999694824219,66.19999694824219,66.5,17241.0 +2023-02-12,66.5,66.5,66.5,66.5,0.0 +2023-02-13,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,10676.0 +2023-02-14,67.0,67.4000015258789,67.0,67.4000015258789,18284.0 +2023-02-15,67.4000015258789,68.5,66.9000015258789,67.5,49920.0 +2023-02-16,67.4000015258789,67.4000015258789,66.9000015258789,66.9000015258789,21913.0 +2023-02-19,66.9000015258789,67.0,66.69999694824219,66.80000305175781,14731.0 +2023-02-20,67.19999694824219,67.4000015258789,66.69999694824219,66.69999694824219,33622.0 +2023-02-21,66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,12212.0 +2023-02-23,66.5,67.19999694824219,66.19999694824219,67.19999694824219,23768.0 +2023-02-26,67.0,69.30000305175781,67.0,67.5,70155.0 +2023-02-27,67.5,68.5,67.0,68.19999694824219,35815.0 +2023-02-28,68.5,68.9000015258789,67.19999694824219,67.5,33433.0 +2023-03-01,67.4000015258789,67.80000305175781,67.30000305175781,67.5,229.0 +2023-03-02,67.5,67.80000305175781,67.0999984741211,67.80000305175781,300.0 +2023-03-05,68.0,68.80000305175781,68.0,68.80000305175781,763.0 +2023-03-06,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2023-03-07,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2023-03-08,67.0999984741211,67.30000305175781,67.0,67.0,368.0 +2023-03-09,67.0,67.0,67.0,67.0,0.0 +2023-03-12,67.30000305175781,67.5999984741211,67.19999694824219,67.30000305175781,250.0 +2023-03-13,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0 +2023-03-14,67.19999694824219,67.5999984741211,66.9000015258789,67.0,226.0 +2023-03-15,66.0999984741211,66.19999694824219,66.0,66.0,518.0 +2023-03-16,66.0999984741211,66.0999984741211,65.30000305175781,65.69999694824219,634.0 +2023-03-19,65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0.0 +2023-03-20,65.69999694824219,66.5,65.69999694824219,65.80000305175781,500.0 +2023-03-21,66.0999984741211,66.5,66.0999984741211,66.0999984741211,300.0 +2023-03-22,66.0,66.0,65.9000015258789,66.0,469.0 +2023-03-23,66.0,66.19999694824219,66.0,66.19999694824219,350.0 +2023-03-26,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0 +2023-03-27,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0 +2023-03-28,66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0.0 +2023-03-29,66.80000305175781,67.0999984741211,66.80000305175781,67.0,375.0 +2023-03-30,67.5,67.5,67.0999984741211,67.30000305175781,380.0 +2023-04-02,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0 +2023-04-03,67.9000015258789,68.30000305175781,67.9000015258789,68.19999694824219,307.0 +2023-04-04,68.4000015258789,68.80000305175781,68.19999694824219,68.80000305175781,526.0 +2023-04-05,69.0,69.0,68.4000015258789,68.5999984741211,969.0 +2023-04-06,68.69999694824219,68.69999694824219,68.5,68.69999694824219,300.0 +2023-04-09,68.69999694824219,69.69999694824219,68.69999694824219,68.80000305175781,374.0 +2023-04-10,69.5,69.5,68.30000305175781,68.69999694824219,500.0 +2023-04-11,68.19999694824219,68.80000305175781,68.0999984741211,68.69999694824219,500.0 +2023-04-12,68.69999694824219,68.69999694824219,68.19999694824219,68.5999984741211,483.0 +2023-04-13,68.5999984741211,68.80000305175781,68.5999984741211,68.5999984741211,900.0 +2023-04-16,68.80000305175781,68.80000305175781,68.19999694824219,68.4000015258789,255.0 +2023-04-17,68.4000015258789,68.69999694824219,68.19999694824219,68.19999694824219,275.0 +2023-04-25,68.19999694824219,68.4000015258789,68.0999984741211,68.4000015258789,577.0 +2023-04-26,68.5,68.69999694824219,68.30000305175781,68.69999694824219,299.0 +2023-04-27,68.5999984741211,68.9000015258789,68.5,68.80000305175781,1050.0 +2023-04-30,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2023-05-01,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2023-05-02,69.5999984741211,70.5,69.5999984741211,70.0,250.0 +2023-05-03,70.9000015258789,70.9000015258789,68.9000015258789,68.9000015258789,402.0 +2023-05-04,69.0,69.30000305175781,68.69999694824219,68.80000305175781,1000.0 +2023-05-07,68.4000015258789,69.4000015258789,68.4000015258789,69.30000305175781,300.0 +2023-05-08,69.0,69.30000305175781,68.4000015258789,68.5999984741211,245.0 +2023-05-09,68.5999984741211,68.80000305175781,68.0,68.0,436.0 +2023-05-10,67.69999694824219,68.0999984741211,67.4000015258789,67.69999694824219,243.0 +2023-05-11,67.9000015258789,68.4000015258789,67.80000305175781,68.4000015258789,317.0 +2023-05-14,68.9000015258789,68.9000015258789,67.9000015258789,68.0,300.0 +2023-05-15,68.19999694824219,68.69999694824219,67.69999694824219,67.69999694824219,295.0 +2023-05-16,68.0,68.0,67.4000015258789,67.4000015258789,346.0 +2023-05-17,67.5,67.69999694824219,67.4000015258789,67.69999694824219,454.0 +2023-05-18,67.5999984741211,67.80000305175781,67.4000015258789,67.80000305175781,359.0 +2023-05-21,67.69999694824219,67.69999694824219,67.0999984741211,67.30000305175781,281.0 +2023-05-22,67.30000305175781,68.0,66.80000305175781,67.9000015258789,250.0 +2023-05-23,68.30000305175781,69.0,68.0999984741211,69.0,590.0 +2023-05-24,68.80000305175781,68.80000305175781,68.5999984741211,68.69999694824219,1023.0 +2023-05-25,69.0,74.19999694824219,68.9000015258789,72.4000015258789,461.0 +2023-05-28,73.0,74.0,71.0,72.5,552.0 +2023-05-29,72.0999984741211,72.19999694824219,71.0,71.69999694824219,456.0 +2023-05-30,71.69999694824219,71.80000305175781,71.30000305175781,71.5,2488.0 +2023-05-31,72.0,75.0,72.0,73.4000015258789,339.0 +2023-06-01,73.5999984741211,73.5999984741211,70.19999694824219,70.19999694824219,16144.0 +2023-06-04,71.0,71.5,70.80000305175781,71.0,420.0 +2023-06-05,70.5999984741211,72.0999984741211,70.5999984741211,72.0,800.0 +2023-06-06,72.0,72.0,70.80000305175781,70.80000305175781,555.0 +2023-06-07,70.9000015258789,71.5999984741211,70.9000015258789,70.9000015258789,830.0 +2023-06-08,73.5999984741211,73.5999984741211,70.19999694824219,70.19999694824219,608.0 +2023-06-11,71.19999694824219,71.4000015258789,71.0,71.4000015258789,1064.0 +2023-06-12,71.4000015258789,72.5999984741211,71.4000015258789,72.0,219.0 +2023-06-13,72.0,72.5,72.0,72.0,663.0 +2023-06-14,72.0,73.5,72.0,72.5,371.0 +2023-06-15,72.5999984741211,72.9000015258789,71.5,71.5,338.0 +2023-06-18,72.5,73.0,72.0,73.0,500.0 +2023-06-19,73.0,73.4000015258789,72.69999694824219,72.80000305175781,49565.0 +2023-06-20,72.80000305175781,72.80000305175781,72.0,72.19999694824219,23585.0 +2023-06-21,72.80000305175781,73.30000305175781,72.30000305175781,73.30000305175781,27929.0 +2023-06-22,73.30000305175781,74.80000305175781,73.0,73.0,44496.0 +2023-07-02,73.0,74.0,72.5999984741211,72.69999694824219,16764.0 +2023-07-03,72.5,72.69999694824219,71.5999984741211,71.5999984741211,32244.0 +2023-07-04,71.5999984741211,72.9000015258789,71.5999984741211,72.80000305175781,23744.0 +2023-07-05,72.80000305175781,72.9000015258789,72.0,72.5,19373.0 +2023-07-06,72.30000305175781,73.30000305175781,72.19999694824219,73.30000305175781,38505.0 +2023-07-09,73.30000305175781,73.30000305175781,72.69999694824219,73.0,6903.0 +2023-07-10,72.0,72.9000015258789,71.80000305175781,71.80000305175781,71754.0 +2023-07-11,71.4000015258789,72.9000015258789,71.4000015258789,72.9000015258789,26541.0 +2023-07-12,72.9000015258789,72.9000015258789,71.19999694824219,71.19999694824219,80887.0 +2023-07-13,71.5999984741211,71.5999984741211,70.19999694824219,70.30000305175781,65211.0 +2023-07-16,70.4000015258789,72.4000015258789,70.0,70.5,122843.0 +2023-07-17,70.4000015258789,70.9000015258789,70.0999984741211,70.5,34096.0 +2023-07-18,70.5,70.5,69.5,69.5,28782.0 +2023-07-19,69.5999984741211,70.69999694824219,69.5,70.5999984741211,21283.0 +2023-07-20,70.5999984741211,70.5999984741211,69.80000305175781,69.9000015258789,13761.0 +2023-07-23,69.9000015258789,70.4000015258789,69.30000305175781,69.4000015258789,36960.0 +2023-07-24,69.4000015258789,69.9000015258789,69.19999694824219,69.4000015258789,27907.0 +2023-07-25,69.4000015258789,69.69999694824219,68.0999984741211,68.30000305175781,38594.0 +2023-07-26,68.5,69.9000015258789,68.5,69.5,27459.0 +2023-07-27,69.80000305175781,70.0,69.0999984741211,69.5,18490.0 +2023-07-30,69.5,69.9000015258789,69.30000305175781,69.9000015258789,14666.0 +2023-07-31,69.9000015258789,69.9000015258789,69.0,69.0,39248.0 +2023-08-01,69.0,69.5999984741211,67.5999984741211,68.9000015258789,37386.0 +2023-08-02,68.9000015258789,69.0,68.19999694824219,68.80000305175781,19601.0 +2023-08-03,69.0,69.0,68.0999984741211,68.0999984741211,21997.0 +2023-08-06,68.80000305175781,69.0,68.0,68.19999694824219,8583.0 +2023-08-07,68.5,68.9000015258789,68.19999694824219,68.9000015258789,24245.0 +2023-08-08,69.0,69.0,68.5999984741211,69.0,22874.0 +2023-08-09,69.0,69.5999984741211,68.4000015258789,69.0,29266.0 +2023-08-10,68.5,69.0,68.5,69.0,14049.0 +2023-08-13,69.80000305175781,69.80000305175781,69.0999984741211,69.4000015258789,13137.0 +2023-08-14,69.4000015258789,69.5,69.0,69.4000015258789,20445.0 +2023-08-15,69.4000015258789,69.4000015258789,68.80000305175781,68.9000015258789,14419.0 +2023-08-16,68.9000015258789,69.0,67.4000015258789,67.9000015258789,36969.0 +2023-08-17,68.0,69.0,67.9000015258789,69.0,31985.0 +2023-08-20,69.0,69.0,68.19999694824219,68.5999984741211,11697.0 +2023-08-21,68.5999984741211,69.0,68.0,68.80000305175781,45127.0 +2023-08-22,68.0999984741211,68.5,68.0,68.0999984741211,10698.0 +2023-08-23,68.4000015258789,69.0,67.0999984741211,67.4000015258789,105168.0 +2023-08-24,67.9000015258789,67.9000015258789,66.4000015258789,67.0,83067.0 +2023-08-27,67.4000015258789,67.5999984741211,66.69999694824219,67.4000015258789,43025.0 +2023-08-28,67.9000015258789,68.0,67.5,67.80000305175781,44261.0 +2023-08-29,67.19999694824219,67.5999984741211,66.80000305175781,67.30000305175781,45223.0 +2023-08-30,67.4000015258789,67.5999984741211,67.0,67.0999984741211,22245.0 +2023-08-31,67.0,67.5,66.80000305175781,66.80000305175781,31916.0 +2023-09-03,67.19999694824219,67.19999694824219,66.80000305175781,67.0999984741211,12082.0 +2023-09-04,67.5,67.5,66.80000305175781,66.80000305175781,18207.0 +2023-09-05,66.0,66.5,65.80000305175781,65.80000305175781,48082.0 +2023-09-06,65.80000305175781,65.80000305175781,64.80000305175781,64.80000305175781,40925.0 +2023-09-07,64.9000015258789,65.0,63.900001525878906,63.900001525878906,39292.0 +2023-09-10,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0 +2023-09-11,65.0,66.0,64.5,65.4000015258789,16243.0 +2023-09-12,66.0,66.0,65.0,65.19999694824219,16253.0 +2023-09-13,65.5999984741211,65.5999984741211,64.69999694824219,65.4000015258789,10640.0 +2023-09-14,65.30000305175781,66.0,65.19999694824219,65.5,21650.0 +2023-09-17,65.5,65.5,65.5,65.5,0.0 +2023-09-18,66.0,66.0999984741211,65.5,66.0,23353.0 +2023-09-19,66.0,66.0,65.5999984741211,65.69999694824219,11217.0 +2023-09-20,65.9000015258789,65.9000015258789,65.19999694824219,65.30000305175781,11752.0 +2023-09-21,65.5,65.5999984741211,65.19999694824219,65.19999694824219,12936.0 +2023-09-25,65.9000015258789,65.9000015258789,64.4000015258789,64.4000015258789,25003.0 +2023-09-26,64.4000015258789,64.5999984741211,63.79999923706055,64.0,25679.0 +2023-09-27,64.0999984741211,64.4000015258789,64.0,64.19999694824219,19450.0 +2023-09-28,64.9000015258789,65.0,64.0999984741211,64.0999984741211,18848.0 +2023-10-01,64.0999984741211,64.0999984741211,64.0999984741211,64.0999984741211,0.0 +2023-10-02,64.30000305175781,64.9000015258789,64.19999694824219,64.30000305175781,17622.0 +2023-10-03,64.9000015258789,64.9000015258789,63.900001525878906,63.900001525878906,13111.0 +2023-10-04,64.5,64.5,63.0,63.20000076293945,25378.0 +2023-10-05,63.900001525878906,63.900001525878906,62.099998474121094,62.29999923706055,31486.0 +2023-10-08,62.5,63.0,62.0,62.900001525878906,21447.0 +2023-10-09,62.900001525878906,64.5999984741211,62.5,64.0,41950.0 +2023-10-10,64.30000305175781,64.80000305175781,63.70000076293945,64.0,27708.0 +2023-10-11,64.0,64.4000015258789,63.0,63.0,35814.0 +2023-10-12,63.599998474121094,63.599998474121094,61.900001525878906,62.099998474121094,36494.0 +2023-10-15,62.79999923706055,62.79999923706055,62.0,62.599998474121094,11255.0 +2023-10-16,62.599998474121094,63.0,62.20000076293945,62.29999923706055,24619.0 +2023-10-17,62.29999923706055,62.79999923706055,62.20000076293945,62.400001525878906,20093.0 +2023-10-18,62.599998474121094,62.900001525878906,61.5,61.5,28050.0 +2023-10-19,62.0,62.79999923706055,61.400001525878906,62.79999923706055,21180.0 +2023-10-22,62.79999923706055,62.79999923706055,62.400001525878906,62.79999923706055,4967.0 +2023-10-23,62.79999923706055,62.79999923706055,60.0,60.0,32604.0 +2023-10-24,60.099998474121094,61.5,60.0,61.0,18563.0 +2023-10-25,61.5,62.400001525878906,61.0,62.400001525878906,17270.0 +2023-10-26,62.5,62.5,62.0,62.099998474121094,8877.0 +2023-10-29,62.099998474121094,62.5,62.0,62.5,8750.0 +2023-10-30,63.70000076293945,63.70000076293945,62.5,62.900001525878906,16576.0 +2023-10-31,62.900001525878906,63.0,62.29999923706055,62.79999923706055,23891.0 +2023-11-01,63.0,63.0,62.5,62.70000076293945,12263.0 +2023-11-02,63.0,63.0,62.29999923706055,63.0,35494.0 +2023-11-05,63.0,63.0,61.79999923706055,61.900001525878906,57606.0 +2023-11-06,62.400001525878906,63.0,61.70000076293945,62.599998474121094,29899.0 +2023-11-07,62.599998474121094,63.0,62.099998474121094,62.599998474121094,28478.0 +2023-11-08,62.599998474121094,62.599998474121094,61.79999923706055,62.29999923706055,32238.0 +2023-11-09,62.29999923706055,62.29999923706055,61.900001525878906,62.20000076293945,22163.0 +2023-11-12,62.099998474121094,62.400001525878906,62.099998474121094,62.400001525878906,8272.0 +2023-11-13,62.400001525878906,62.5,62.20000076293945,62.5,19429.0 +2023-11-14,62.29999923706055,62.5,62.099998474121094,62.400001525878906,10105.0 +2023-11-15,62.400001525878906,62.79999923706055,62.400001525878906,62.79999923706055,14094.0 +2023-11-16,62.79999923706055,63.0,62.599998474121094,63.0,18605.0 +2023-11-19,63.0,64.5999984741211,62.900001525878906,64.30000305175781,47949.0 +2023-11-20,64.4000015258789,64.5,63.900001525878906,64.19999694824219,94648.0 +2023-11-21,64.19999694824219,64.19999694824219,63.5,64.0,16376.0 +2023-11-22,64.0,64.0,63.29999923706055,63.599998474121094,8330.0 +2023-11-23,64.0,64.0,63.29999923706055,63.599998474121094,8330.0 +2023-11-26,63.900001525878906,64.0,63.5,63.79999923706055,12765.0 +2023-11-27,64.5,64.5999984741211,64.19999694824219,64.19999694824219,84095.0 +2023-11-28,64.4000015258789,64.5,64.0999984741211,64.19999694824219,51686.0 +2023-11-29,64.4000015258789,64.5999984741211,63.099998474121094,63.29999923706055,105575.0 +2023-11-30,63.900001525878906,64.19999694824219,63.599998474121094,63.79999923706055,40279.0 +2023-12-03,63.0,63.5,63.0,63.29999923706055,37576.0 +2023-12-04,63.099998474121094,63.5,63.0,63.400001525878906,26060.0 +2023-12-05,63.5,63.5,63.0,63.099998474121094,27539.0 +2023-12-06,63.20000076293945,63.29999923706055,63.0,63.29999923706055,21968.0 +2023-12-07,63.29999923706055,63.400001525878906,63.0,63.099998474121094,18079.0 +2023-12-10,63.099998474121094,63.400001525878906,63.099998474121094,63.29999923706055,12268.0 +2023-12-11,63.0,63.20000076293945,62.70000076293945,63.099998474121094,25278.0 +2023-12-12,63.099998474121094,63.400001525878906,62.79999923706055,63.0,26594.0 +2023-12-13,63.0,63.099998474121094,62.79999923706055,63.0,11485.0 +2023-12-14,63.099998474121094,63.29999923706055,62.900001525878906,63.0,24656.0 +2023-12-17,63.20000076293945,63.29999923706055,62.70000076293945,63.29999923706055,32420.0 +2023-12-18,63.29999923706055,63.29999923706055,63.0,63.099998474121094,20492.0 +2023-12-19,63.20000076293945,63.29999923706055,63.0,63.099998474121094,35161.0 +2023-12-20,63.20000076293945,63.20000076293945,63.0,63.0,10535.0 +2023-12-21,63.20000076293945,63.20000076293945,62.70000076293945,63.20000076293945,29215.0 +2023-12-24,63.20000076293945,63.20000076293945,62.900001525878906,63.099998474121094,44714.0 +2023-12-25,63.099998474121094,63.20000076293945,62.900001525878906,63.099998474121094,33753.0 +2023-12-26,63.099998474121094,63.900001525878906,63.0,63.900001525878906,105680.0 +2023-12-27,64.0,64.0,63.29999923706055,63.5,41225.0 +2023-12-28,63.5,63.79999923706055,63.20000076293945,63.70000076293945,41753.0 +2023-12-31,63.79999923706055,63.900001525878906,63.599998474121094,63.70000076293945,33497.0 +2024-01-01,63.900001525878906,64.0,63.20000076293945,63.79999923706055,80479.0 +2024-01-02,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,72339.0 +2024-01-03,63.29999923706055,63.79999923706055,62.599998474121094,62.900001525878906,152179.0 +2024-01-04,62.5,63.29999923706055,62.29999923706055,63.0,37301.0 +2024-01-07,63.0,64.0,62.79999923706055,63.5,55394.0 +2024-01-08,63.599998474121094,63.599998474121094,62.900001525878906,63.5,37368.0 +2024-01-09,62.900001525878906,63.5,62.599998474121094,63.20000076293945,44654.0 +2024-01-10,63.0,63.20000076293945,62.79999923706055,63.20000076293945,21890.0 +2024-01-11,63.20000076293945,63.20000076293945,62.79999923706055,62.900001525878906,30624.0 +2024-01-14,63.0,63.0,61.5,62.0,86599.0 +2024-01-15,62.0,62.20000076293945,61.0,61.400001525878906,49811.0 +2024-01-16,61.29999923706055,61.29999923706055,60.900001525878906,61.099998474121094,33533.0 +2024-01-17,61.099998474121094,61.900001525878906,61.0,61.79999923706055,27834.0 +2024-01-18,61.79999923706055,62.0,60.900001525878906,61.20000076293945,28894.0 +2024-01-21,61.400001525878906,61.400001525878906,60.400001525878906,60.79999923706055,63327.0 +2024-01-22,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0 +2024-01-23,60.900001525878906,61.0,60.0,60.400001525878906,75361.0 +2024-01-24,60.400001525878906,60.5,60.0,60.5,51610.0 +2024-01-25,60.5,60.79999923706055,59.900001525878906,60.400001525878906,113464.0 +2024-01-28,60.400001525878906,60.599998474121094,59.70000076293945,60.0,122037.0 +2024-01-29,60.29999923706055,60.29999923706055,59.5,59.70000076293945,58697.0 +2024-01-30,59.900001525878906,59.900001525878906,59.0,59.0,81774.0 +2024-01-31,59.0,59.400001525878906,59.0,59.0,36517.0 +2024-02-01,59.29999923706055,59.29999923706055,58.70000076293945,58.79999923706055,66326.0 +2024-02-04,59.099998474121094,59.29999923706055,58.79999923706055,59.099998474121094,27313.0 +2024-02-05,59.20000076293945,60.0,59.099998474121094,59.29999923706055,37288.0 +2024-02-06,59.29999923706055,60.0,59.29999923706055,60.0,28974.0 +2024-02-07,60.0,60.5,60.0,60.400001525878906,38389.0 +2024-02-08,60.0,60.5,60.0,60.400001525878906,38389.0 +2024-02-11,59.900001525878906,60.0,59.0,59.20000076293945,45127.0 +2024-02-12,59.20000076293945,59.29999923706055,57.70000076293945,58.20000076293945,81629.0 +2024-02-13,58.20000076293945,58.79999923706055,58.099998474121094,58.79999923706055,30672.0 +2024-02-14,58.79999923706055,59.099998474121094,58.79999923706055,58.900001525878906,29419.0 +2024-02-15,59.099998474121094,59.599998474121094,58.79999923706055,59.0,67245.0 +2024-02-18,59.0,59.5,58.900001525878906,59.20000076293945,66090.0 +2024-02-19,59.0,59.29999923706055,58.79999923706055,59.099998474121094,53861.0 +2024-02-20,59.099998474121094,59.29999923706055,58.79999923706055,58.79999923706055,39118.0 +2024-02-21,58.79999923706055,59.0,58.70000076293945,58.70000076293945,40949.0 +2024-02-25,58.79999923706055,59.0,58.29999923706055,59.0,133776.0 +2024-02-26,59.0,59.099998474121094,58.599998474121094,58.599998474121094,66092.0 +2024-02-27,58.79999923706055,59.0,58.5,58.70000076293945,35764.0 +2024-02-28,58.79999923706055,60.900001525878906,58.70000076293945,60.0,166582.0 +2024-02-29,60.0,60.0,59.5,59.5,59129.0 +2024-03-03,59.20000076293945,59.900001525878906,58.900001525878906,59.20000076293945,41137.0 +2024-03-04,59.20000076293945,59.5,58.70000076293945,58.900001525878906,53212.0 +2024-03-05,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0.0 +2024-03-06,59.20000076293945,59.29999923706055,58.79999923706055,58.900001525878906,41090.0 +2024-03-07,59.099998474121094,59.29999923706055,58.900001525878906,59.0,25007.0 +2024-03-10,59.099998474121094,59.099998474121094,58.900001525878906,59.0,25728.0 +2024-03-11,59.0,59.20000076293945,58.900001525878906,58.900001525878906,23028.0 +2024-03-12,59.20000076293945,59.20000076293945,58.79999923706055,59.099998474121094,17237.0 +2024-03-13,59.099998474121094,59.29999923706055,58.900001525878906,58.900001525878906,42045.0 +2024-03-14,59.0,59.20000076293945,58.70000076293945,59.099998474121094,40502.0 +2024-03-17,59.099998474121094,59.599998474121094,58.900001525878906,59.5,51096.0 +2024-03-18,59.599998474121094,59.900001525878906,59.29999923706055,59.900001525878906,89951.0 +2024-03-19,60.0,60.0,59.5,59.599998474121094,66600.0 +2024-03-20,59.20000076293945,59.20000076293945,58.29999923706055,58.5,96180.0 +2024-03-21,58.70000076293945,58.79999923706055,58.29999923706055,58.400001525878906,27633.0 +2024-03-24,58.5,58.79999923706055,58.400001525878906,58.70000076293945,26590.0 +2024-03-25,58.70000076293945,59.0,58.20000076293945,58.20000076293945,32142.0 +2024-03-26,58.20000076293945,58.70000076293945,58.099998474121094,58.099998474121094,31799.0 +2024-03-27,58.5,58.70000076293945,58.099998474121094,58.400001525878906,25453.0 +2024-03-28,58.79999923706055,58.79999923706055,58.099998474121094,58.20000076293945,17062.0 +2024-03-31,58.20000076293945,58.599998474121094,58.099998474121094,58.599998474121094,17386.0 +2024-04-01,58.79999923706055,58.79999923706055,58.20000076293945,58.5,22267.0 +2024-04-02,58.599998474121094,58.599998474121094,58.29999923706055,58.5,19227.0 +2024-04-03,58.5,59.20000076293945,58.5,58.900001525878906,42984.0 +2024-04-04,59.099998474121094,59.900001525878906,59.0,59.5,45587.0 +2024-04-14,,,,, +2024-04-15,59.599998474121094,59.79999923706055,59.20000076293945,59.29999923706055,42632.0 +2024-04-16,59.29999923706055,59.400001525878906,58.79999923706055,58.79999923706055,32392.0 +2024-04-17,58.79999923706055,58.79999923706055,58.29999923706055,58.5,25413.0 +2024-04-18,58.5,58.70000076293945,58.20000076293945,58.29999923706055,21321.0 +2024-04-21,58.29999923706055,58.5,58.099998474121094,58.5,28018.0 +2024-04-22,58.099998474121094,58.400001525878906,58.0,58.0,24659.0 +2024-04-23,58.0,58.400001525878906,58.0,58.099998474121094,31232.0 +2024-04-24,58.0,58.20000076293945,56.599998474121094,57.400001525878906,55333.0 +2024-04-25,57.400001525878906,57.70000076293945,56.900001525878906,56.900001525878906,40215.0 +2024-04-28,56.900001525878906,56.900001525878906,56.900001525878906,56.900001525878906,0.0 +2024-04-29,57.5,58.70000076293945,57.20000076293945,58.70000076293945,55284.0 +2024-04-30,58.70000076293945,59.0,57.900001525878906,59.0,60425.0 +2024-05-01,59.099998474121094,59.099998474121094,58.0,58.5,23731.0 +2024-05-02,58.29999923706055,59.0,58.0,58.599998474121094,25276.0 +2024-05-05,58.599998474121094,58.79999923706055,58.0,58.099998474121094,23819.0 +2024-05-06,58.79999923706055,58.79999923706055,57.70000076293945,57.70000076293945,19188.0 +2024-05-07,57.70000076293945,58.70000076293945,57.599998474121094,58.70000076293945,19423.0 +2024-05-08,58.400001525878906,58.400001525878906,58.0,58.0,19157.0 +2024-05-09,58.0,58.099998474121094,57.5,57.599998474121094,18757.0 +2024-05-12,57.70000076293945,57.900001525878906,57.599998474121094,57.70000076293945,24334.0 +2024-05-13,57.70000076293945,59.5,57.70000076293945,59.20000076293945,116738.0 +2024-05-14,59.29999923706055,61.5,59.29999923706055,59.900001525878906,230079.0 +2024-05-15,60.79999923706055,60.79999923706055,58.900001525878906,60.0,51003.0 +2024-05-16,61.29999923706055,61.29999923706055,59.0,59.0,74010.0 +2024-05-19,59.0,59.0,59.0,59.0,0.0 +2024-05-20,58.400001525878906,58.79999923706055,58.20000076293945,58.599998474121094,17872.0 +2024-05-21,58.099998474121094,58.5,57.599998474121094,57.70000076293945,37035.0 +2024-05-22,57.599998474121094,57.79999923706055,57.0,57.0,41198.0 +2024-05-23,57.0,57.400001525878906,56.099998474121094,56.400001525878906,32669.0 +2024-05-26,56.400001525878906,56.5,55.70000076293945,56.20000076293945,30709.0 +2024-05-27,56.20000076293945,57.5,56.20000076293945,57.5,36732.0 +2024-05-28,57.5,59.400001525878906,57.0,57.599998474121094,84390.0 +2024-05-29,58.0,58.20000076293945,56.900001525878906,56.900001525878906,40178.0 +2024-05-30,57.70000076293945,57.79999923706055,56.79999923706055,57.70000076293945,40878.0 +2024-06-02,57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0.0 +2024-06-03,57.400001525878906,57.900001525878906,57.099998474121094,57.900001525878906,58935.0 +2024-06-04,57.900001525878906,58.5,57.099998474121094,58.20000076293945,77479.0 +2024-06-05,58.20000076293945,58.5,57.5,57.70000076293945,29575.0 +2024-06-06,58.099998474121094,59.29999923706055,57.70000076293945,59.0,76503.0 +2024-06-09,58.599998474121094,59.400001525878906,58.29999923706055,59.099998474121094,53511.0 +2024-06-10,59.20000076293945,59.5,58.400001525878906,58.5,43850.0 +2024-06-11,58.5,58.79999923706055,58.20000076293945,58.20000076293945,41275.0 +2024-06-12,58.5,59.0,58.0,58.400001525878906,35578.0 +2024-06-13,57.5,59.0,56.5,59.0,710227.0 +2024-06-23,58.0,58.099998474121094,57.400001525878906,57.70000076293945,89224.0 +2024-06-24,57.70000076293945,58.400001525878906,57.400001525878906,58.400001525878906,98387.0 +2024-06-25,57.900001525878906,58.29999923706055,57.0,57.0,176131.0 +2024-06-26,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,79208.0 +2024-06-27,56.79999923706055,56.900001525878906,56.5,56.79999923706055,143454.0 +2024-06-30,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0 +2024-07-01,56.70000076293945,56.79999923706055,56.400001525878906,56.599998474121094,84280.0 +2024-07-02,56.5,56.79999923706055,56.0,56.0,72774.0 +2024-07-03,56.0,56.20000076293945,55.400001525878906,55.70000076293945,68089.0 +2024-07-04,55.70000076293945,55.79999923706055,55.400001525878906,55.5,50235.0 +2024-07-07,55.5,55.900001525878906,55.29999923706055,55.599998474121094,70755.0 +2024-07-08,55.79999923706055,55.79999923706055,55.29999923706055,55.599998474121094,76939.0 +2024-07-09,55.599998474121094,55.70000076293945,55.0,55.400001525878906,152096.0 +2024-07-10,55.400001525878906,55.599998474121094,55.20000076293945,55.400001525878906,59881.0 +2024-07-11,55.400001525878906,55.5,54.900001525878906,55.29999923706055,352896.0 +2024-07-14,55.29999923706055,55.599998474121094,55.20000076293945,55.400001525878906,88184.0 +2024-07-15,55.5,55.5,55.099998474121094,55.20000076293945,164149.0 +2024-07-16,55.29999923706055,55.5,54.79999923706055,55.400001525878906,378866.0 +2024-07-17,55.400001525878906,56.70000076293945,55.099998474121094,56.400001525878906,178791.0 +2024-07-18,56.70000076293945,56.70000076293945,55.79999923706055,56.400001525878906,100295.0 +2024-07-21,56.400001525878906,56.599998474121094,56.099998474121094,56.20000076293945,50499.0 +2024-07-22,56.20000076293945,56.70000076293945,56.099998474121094,56.70000076293945,101709.0 +2024-07-23,56.70000076293945,56.79999923706055,56.099998474121094,56.29999923706055,67502.0 +2024-07-24,56.20000076293945,56.400001525878906,56.0,56.0,35068.0 +2024-07-25,56.0,56.099998474121094,55.5,55.599998474121094,56277.0 +2024-07-28,55.599998474121094,56.0,55.0,55.20000076293945,134952.0 +2024-07-29,55.20000076293945,55.400001525878906,55.0,55.0,102437.0 +2024-07-30,54.900001525878906,55.0,53.400001525878906,54.0,231193.0 +2024-07-31,54.0,54.20000076293945,53.79999923706055,53.900001525878906,72023.0 +2024-08-01,54.0,54.29999923706055,53.70000076293945,54.099998474121094,76735.0 +2024-08-04,53.0,53.29999923706055,52.20000076293945,52.70000076293945,87076.0 +2024-08-05,52.70000076293945,52.70000076293945,50.400001525878906,51.29999923706055,128966.0 +2024-08-06,51.29999923706055,52.20000076293945,51.29999923706055,52.20000076293945,150925.0 +2024-08-07,52.20000076293945,53.0,52.20000076293945,52.29999923706055,73340.0 +2024-08-08,52.29999923706055,52.29999923706055,51.79999923706055,51.900001525878906,62688.0 +2024-08-11,52.599998474121094,52.70000076293945,52.099998474121094,52.5,86159.0 +2024-08-12,52.5,52.5,51.79999923706055,51.79999923706055,70865.0 +2024-08-13,51.79999923706055,52.20000076293945,51.29999923706055,51.70000076293945,96047.0 +2024-08-14,51.79999923706055,51.900001525878906,51.5,51.79999923706055,125333.0 +2024-08-15,51.79999923706055,52.0,51.70000076293945,51.79999923706055,93025.0 +2024-08-18,51.79999923706055,52.099998474121094,51.5,51.900001525878906,98785.0 +2024-08-19,51.900001525878906,52.0,51.5,51.900001525878906,117502.0 +2024-08-20,51.900001525878906,52.0,51.5,51.5,135580.0 +2024-08-21,51.5,52.20000076293945,51.099998474121094,51.79999923706055,325506.0 +2024-08-22,51.79999923706055,51.79999923706055,51.0,51.20000076293945,292453.0 +2024-08-25,51.29999923706055,51.5,50.900001525878906,51.099998474121094,364775.0 +2024-08-26,51.099998474121094,51.79999923706055,51.099998474121094,51.599998474121094,281724.0 +2024-08-27,51.900001525878906,52.20000076293945,51.599998474121094,51.79999923706055,197812.0 +2024-08-28,52.900001525878906,53.5,52.5,52.79999923706055,607159.0 +2024-08-29,53.099998474121094,53.79999923706055,52.79999923706055,53.0,343614.0 +2024-09-01,53.900001525878906,54.400001525878906,53.400001525878906,54.400001525878906,571141.0 +2024-09-02,52.70000076293945,53.0,52.5,52.70000076293945,329298.0 +2024-09-03,52.70000076293945,52.70000076293945,51.79999923706055,51.79999923706055,252128.0 +2024-09-04,51.599998474121094,52.0,51.099998474121094,51.900001525878906,173382.0 +2024-09-05,51.900001525878906,52.20000076293945,51.400001525878906,51.400001525878906,116648.0 +2024-09-08,51.400001525878906,51.400001525878906,50.79999923706055,51.099998474121094,138592.0 +2024-09-09,51.099998474121094,51.5,51.0,51.20000076293945,80890.0 +2024-09-10,51.20000076293945,51.79999923706055,51.20000076293945,51.400001525878906,57238.0 +2024-09-11,51.70000076293945,51.70000076293945,51.099998474121094,51.099998474121094,87850.0 +2024-09-12,51.5,51.5,51.20000076293945,51.5,44469.0 +2024-09-15,51.599998474121094,51.900001525878906,51.5,51.5,83210.0 +2024-09-16,51.900001525878906,51.900001525878906,51.20000076293945,51.29999923706055,86801.0 +2024-09-17,51.400001525878906,51.70000076293945,51.0,51.70000076293945,127016.0 +2024-09-18,51.70000076293945,51.70000076293945,51.099998474121094,51.5,80159.0 +2024-09-19,51.900001525878906,51.900001525878906,51.20000076293945,51.400001525878906,97902.0 +2024-09-22,51.599998474121094,51.70000076293945,51.29999923706055,51.70000076293945,151419.0 +2024-09-24,51.20000076293945,51.70000076293945,51.20000076293945,51.70000076293945,185884.0 +2024-09-25,51.70000076293945,52.099998474121094,51.599998474121094,52.0,143480.0 +2024-09-26,52.099998474121094,52.5,52.0,52.29999923706055,142190.0 +2024-09-29,52.29999923706055,52.29999923706055,51.79999923706055,52.099998474121094,65076.0 +2024-09-30,52.099998474121094,53.20000076293945,52.0,53.099998474121094,239789.0 +2024-10-01,53.099998474121094,53.70000076293945,52.400001525878906,52.79999923706055,183336.0 +2024-10-02,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2024-10-03,53.099998474121094,53.29999923706055,52.5,52.5,177510.0 +2024-10-06,52.5,53.099998474121094,52.5,52.5,209885.0 +2024-10-07,52.5,53.0,52.400001525878906,52.599998474121094,90600.0 +2024-10-08,53.0,53.20000076293945,52.5,52.79999923706055,110104.0 +2024-10-09,52.79999923706055,53.0,52.5,52.79999923706055,44152.0 +2024-10-10,52.400001525878906,52.79999923706055,52.20000076293945,52.20000076293945,73738.0 +2024-10-13,52.20000076293945,52.599998474121094,52.099998474121094,52.20000076293945,65805.0 +2024-10-14,52.099998474121094,52.70000076293945,52.099998474121094,52.29999923706055,127586.0 +2024-10-15,52.20000076293945,52.400001525878906,51.900001525878906,52.0,107449.0 +2024-10-16,51.900001525878906,55.0,51.900001525878906,53.70000076293945,462981.0 +2024-10-17,54.0,54.20000076293945,53.0,53.599998474121094,273366.0 +2024-10-20,53.099998474121094,53.5,52.900001525878906,53.400001525878906,59234.0 +2024-10-21,53.400001525878906,53.400001525878906,53.0,53.400001525878906,21867.0 +2024-10-22,53.5,53.5,53.0,53.20000076293945,37970.0 +2024-10-23,53.20000076293945,53.20000076293945,52.70000076293945,52.70000076293945,43452.0 +2024-10-24,52.70000076293945,52.900001525878906,52.29999923706055,52.599998474121094,36103.0 +2024-10-27,52.70000076293945,53.29999923706055,52.70000076293945,53.20000076293945,45653.0 +2024-10-28,53.20000076293945,53.79999923706055,52.900001525878906,53.5,81970.0 +2024-10-29,53.5,53.5,53.0,53.29999923706055,60798.0 +2024-10-30,53.29999923706055,53.400001525878906,52.70000076293945,52.79999923706055,79310.0 +2024-10-31,53.0,53.099998474121094,52.29999923706055,52.29999923706055,123731.0 +2024-11-03,52.20000076293945,52.29999923706055,51.29999923706055,51.400001525878906,127508.0 +2024-11-04,51.400001525878906,51.400001525878906,50.79999923706055,51.20000076293945,113933.0 +2024-11-05,51.20000076293945,52.5,51.0,52.400001525878906,296481.0 +2024-11-06,52.5,52.900001525878906,52.20000076293945,52.5,61073.0 +2024-11-07,52.599998474121094,54.0,52.5,53.5,172402.0 +2024-11-10,53.599998474121094,54.20000076293945,53.400001525878906,54.0,248715.0 +2024-11-11,54.20000076293945,54.20000076293945,53.0,53.400001525878906,163001.0 +2024-11-12,53.599998474121094,54.5,53.599998474121094,54.400001525878906,284329.0 +2024-11-13,54.20000076293945,54.29999923706055,53.5,53.599998474121094,76907.0 +2024-11-14,53.70000076293945,53.79999923706055,53.29999923706055,53.29999923706055,69785.0 +2024-11-17,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0 +2024-11-18,53.79999923706055,54.099998474121094,53.5,53.900001525878906,62699.0 +2024-11-19,53.900001525878906,53.900001525878906,53.400001525878906,53.5,55600.0 +2024-11-20,53.5,54.5,53.5,54.5,191781.0 +2024-11-21,54.5,54.5,53.5,53.70000076293945,106750.0 +2024-11-24,53.70000076293945,54.0,53.599998474121094,53.900001525878906,71145.0 +2024-11-25,53.900001525878906,54.0,53.599998474121094,54.0,102770.0 +2024-11-26,54.0,54.20000076293945,53.70000076293945,53.79999923706055,84085.0 +2024-11-27,54.0,54.0,53.20000076293945,53.599998474121094,90825.0 +2024-11-28,53.599998474121094,53.70000076293945,53.0,53.400001525878906,179265.0 +2024-12-01,53.599998474121094,53.70000076293945,53.0,53.400001525878906,179265.0 +2024-12-02,52.79999923706055,52.900001525878906,52.400001525878906,52.79999923706055,31282.0 +2024-12-03,52.79999923706055,53.0,52.5,52.79999923706055,34495.0 +2024-12-04,52.70000076293945,53.099998474121094,52.70000076293945,52.79999923706055,35052.0 +2024-12-05,52.900001525878906,53.5,52.900001525878906,53.5,61230.0 +2024-12-08,53.29999923706055,54.099998474121094,53.0,53.79999923706055,132771.0 +2024-12-09,53.79999923706055,54.099998474121094,53.70000076293945,54.0,89500.0 +2024-12-10,53.900001525878906,54.29999923706055,53.79999923706055,54.099998474121094,313098.0 +2024-12-11,54.29999923706055,54.29999923706055,53.79999923706055,53.900001525878906,82387.0 +2024-12-12,53.70000076293945,53.900001525878906,53.5,53.599998474121094,51139.0 +2024-12-15,53.79999923706055,54.0,53.70000076293945,53.900001525878906,124387.0 +2024-12-16,54.0,54.099998474121094,53.70000076293945,54.0,116014.0 +2024-12-17,53.900001525878906,54.599998474121094,53.79999923706055,54.0,226839.0 +2024-12-18,54.0,54.0,53.5,54.0,71890.0 +2024-12-19,53.900001525878906,53.900001525878906,53.20000076293945,53.20000076293945,117577.0 +2024-12-22,53.599998474121094,53.900001525878906,53.0,53.099998474121094,55649.0 +2024-12-23,53.099998474121094,53.29999923706055,52.70000076293945,53.0,59850.0 +2024-12-24,53.0,53.400001525878906,52.79999923706055,53.0,40174.0 +2024-12-25,52.79999923706055,54.0,52.70000076293945,53.20000076293945,111792.0 +2024-12-26,53.20000076293945,53.20000076293945,52.79999923706055,52.900001525878906,51466.0 +2024-12-29,53.0,53.0,52.599998474121094,52.599998474121094,123388.0 +2024-12-30,52.599998474121094,52.79999923706055,52.400001525878906,52.79999923706055,70346.0 +2024-12-31,52.599998474121094,52.79999923706055,52.5,52.599998474121094,101018.0 +2025-01-01,52.599998474121094,53.20000076293945,52.599998474121094,52.900001525878906,47829.0 +2025-01-02,52.900001525878906,52.900001525878906,51.70000076293945,52.0,231271.0 +2025-01-05,52.0,52.0,51.400001525878906,51.599998474121094,108512.0 +2025-01-06,51.599998474121094,52.099998474121094,50.79999923706055,51.29999923706055,379355.0 +2025-01-07,51.400001525878906,51.70000076293945,51.099998474121094,51.400001525878906,144782.0 +2025-01-08,51.5,51.79999923706055,51.099998474121094,51.599998474121094,215509.0 +2025-01-09,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0 +2025-01-12,51.900001525878906,52.29999923706055,51.70000076293945,52.20000076293945,46843.0 +2025-01-13,52.20000076293945,52.400001525878906,51.900001525878906,52.20000076293945,50401.0 +2025-01-14,52.20000076293945,52.29999923706055,51.79999923706055,52.099998474121094,59725.0 +2025-01-15,52.0,52.099998474121094,51.599998474121094,51.79999923706055,124520.0 +2025-01-16,51.79999923706055,52.29999923706055,51.70000076293945,52.29999923706055,88707.0 +2025-01-19,52.29999923706055,52.900001525878906,52.099998474121094,52.29999923706055,68941.0 +2025-01-20,52.29999923706055,52.599998474121094,52.099998474121094,52.5,119333.0 +2025-01-21,52.5,52.79999923706055,52.0,52.79999923706055,103952.0 +2025-01-22,52.599998474121094,53.0,52.5,52.900001525878906,64473.0 +2025-01-23,52.900001525878906,53.900001525878906,52.599998474121094,53.900001525878906,348845.0 +2025-01-26,53.900001525878906,54.0,53.599998474121094,53.79999923706055,121776.0 +2025-01-27,53.900001525878906,54.29999923706055,53.70000076293945,54.0,169274.0 +2025-01-28,54.0,54.0,54.0,54.0,0.0 +2025-01-29,53.900001525878906,53.900001525878906,53.29999923706055,53.5,68872.0 +2025-01-30,53.5,53.70000076293945,52.900001525878906,53.20000076293945,168209.0 +2025-02-02,53.20000076293945,53.29999923706055,52.900001525878906,53.099998474121094,51451.0 +2025-02-03,53.099998474121094,53.20000076293945,52.599998474121094,53.0,100251.0 +2025-02-04,53.0,53.79999923706055,53.0,53.5,84981.0 +2025-02-05,53.70000076293945,53.900001525878906,53.400001525878906,53.79999923706055,90659.0 +2025-02-06,53.900001525878906,54.0,53.70000076293945,53.79999923706055,63404.0 +2025-02-09,54.0,54.0,53.20000076293945,53.29999923706055,113030.0 +2025-02-10,53.099998474121094,53.29999923706055,52.79999923706055,53.29999923706055,63002.0 +2025-02-11,53.099998474121094,53.29999923706055,52.900001525878906,53.29999923706055,37095.0 +2025-02-12,53.29999923706055,53.29999923706055,52.79999923706055,52.79999923706055,61093.0 +2025-02-13,52.79999923706055,53.0,52.79999923706055,53.0,45323.0 +2025-02-16,53.0,53.20000076293945,52.900001525878906,53.0,54757.0 +2025-02-17,53.0,53.099998474121094,52.5,53.099998474121094,104581.0 +2025-02-18,52.900001525878906,53.099998474121094,52.599998474121094,52.599998474121094,64404.0 +2025-02-19,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2025-02-20,52.20000076293945,52.400001525878906,52.0,52.400001525878906,69884.0 +2025-02-24,52.400001525878906,52.400001525878906,51.70000076293945,52.0,187056.0 +2025-02-25,51.900001525878906,52.0,51.20000076293945,51.70000076293945,130158.0 +2025-02-26,51.5,51.79999923706055,51.400001525878906,51.79999923706055,51552.0 +2025-02-27,53.29999923706055,53.29999923706055,51.5,51.599998474121094,115169.0 +2025-03-02,51.900001525878906,51.900001525878906,51.099998474121094,51.29999923706055,72731.0 +2025-03-03,51.79999923706055,51.79999923706055,51.0,51.5,49504.0 +2025-03-04,51.5,51.5,51.0,51.400001525878906,65807.0 +2025-03-05,51.5,52.0,51.0,51.599998474121094,74320.0 +2025-03-06,51.599998474121094,51.599998474121094,50.79999923706055,51.29999923706055,128224.0 +2025-03-09,51.29999923706055,51.29999923706055,50.400001525878906,51.099998474121094,58285.0 +2025-03-10,51.0,51.099998474121094,50.599998474121094,50.599998474121094,137216.0 +2025-03-11,50.5,50.5,49.29999923706055,50.400001525878906,198447.0 +2025-03-12,50.5,51.0,50.20000076293945,50.70000076293945,84002.0 +2025-03-13,50.70000076293945,50.70000076293945,50.20000076293945,50.599998474121094,70203.0 +2025-03-16,50.599998474121094,51.599998474121094,50.400001525878906,51.400001525878906,120736.0 +2025-03-17,51.400001525878906,51.79999923706055,51.099998474121094,51.20000076293945,53404.0 +2025-03-18,51.29999923706055,51.5,51.0,51.29999923706055,60414.0 +2025-03-19,51.400001525878906,52.900001525878906,51.400001525878906,52.599998474121094,298424.0 +2025-03-20,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2025-03-23,51.79999923706055,51.900001525878906,50.900001525878906,51.20000076293945,63842.0 +2025-03-24,51.20000076293945,51.400001525878906,50.79999923706055,51.400001525878906,69355.0 +2025-03-25,51.400001525878906,51.900001525878906,51.29999923706055,51.29999923706055,54971.0 +2025-03-26,51.400001525878906,52.29999923706055,51.400001525878906,52.29999923706055,89536.0 +2025-03-27,52.20000076293945,52.900001525878906,52.20000076293945,52.599998474121094,113165.0 +2025-04-03,53.0,54.29999923706055,52.20000076293945,54.099998474121094,237440.0 +2025-04-06,52.5,52.5,49.599998474121094,49.599998474121094,322801.0 +2025-04-07,49.599998474121094,51.79999923706055,49.150001525878906,51.400001525878906,215737.0 +2025-04-08,51.599998474121094,52.599998474121094,51.599998474121094,51.70000076293945,121352.0 +2025-04-09,51.70000076293945,51.900001525878906,50.599998474121094,50.79999923706055,118702.0 +2025-04-10,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0 +2025-04-13,51.900001525878906,52.400001525878906,51.900001525878906,52.099998474121094,70152.0 +2025-04-14,52.099998474121094,52.599998474121094,52.0,52.20000076293945,40533.0 +2025-04-15,52.20000076293945,52.79999923706055,52.20000076293945,52.70000076293945,90035.0 +2025-04-16,52.70000076293945,52.70000076293945,52.29999923706055,52.5,44197.0 +2025-04-17,52.5,52.5,52.5,52.5,0.0 +2025-04-20,52.20000076293945,52.900001525878906,52.20000076293945,52.900001525878906,43024.0 +2025-04-21,52.79999923706055,52.79999923706055,52.20000076293945,52.20000076293945,43565.0 +2025-04-22,52.20000076293945,52.5,51.900001525878906,52.20000076293945,47994.0 +2025-04-23,52.0,52.79999923706055,52.0,52.599998474121094,140699.0 +2025-04-24,52.5,53.599998474121094,52.400001525878906,53.599998474121094,126144.0 +2025-04-27,53.599998474121094,53.70000076293945,52.599998474121094,52.900001525878906,65275.0 +2025-04-28,52.900001525878906,53.400001525878906,52.20000076293945,53.29999923706055,113152.0 +2025-04-29,53.400001525878906,53.599998474121094,52.599998474121094,52.70000076293945,92930.0 +2025-04-30,53.0,53.0,52.400001525878906,52.70000076293945,60714.0 +2025-05-01,52.70000076293945,52.70000076293945,52.20000076293945,52.70000076293945,63516.0 +2025-05-04,52.599998474121094,52.70000076293945,52.20000076293945,52.20000076293945,59302.0 +2025-05-05,52.20000076293945,52.400001525878906,51.70000076293945,51.900001525878906,105711.0 +2025-05-06,52.0,52.70000076293945,51.900001525878906,52.70000076293945,132572.0 +2025-05-07,52.70000076293945,53.0,52.29999923706055,52.70000076293945,65552.0 +2025-05-08,52.79999923706055,53.099998474121094,52.5,52.79999923706055,69138.0 +2025-05-11,52.79999923706055,52.79999923706055,51.70000076293945,51.900001525878906,111114.0 +2025-05-12,52.0,52.599998474121094,51.29999923706055,51.599998474121094,218371.0 +2025-05-13,51.599998474121094,51.79999923706055,51.20000076293945,51.5,119286.0 +2025-05-14,51.5,51.5,51.20000076293945,51.5,62227.0 +2025-05-15,51.29999923706055,51.5,51.099998474121094,51.5,74209.0 +2025-05-18,51.5,51.5,51.5,51.5,0.0 +2025-05-19,51.599998474121094,51.79999923706055,51.400001525878906,51.5,80651.0 +2025-05-20,51.5,51.79999923706055,51.5,51.599998474121094,38625.0 +2025-05-21,51.900001525878906,52.29999923706055,51.599998474121094,51.900001525878906,121301.0 +2025-05-22,51.79999923706055,52.0,51.400001525878906,51.70000076293945,72507.0 +2025-05-25,51.70000076293945,52.0,51.599998474121094,51.79999923706055,87677.0 +2025-05-26,51.79999923706055,52.099998474121094,51.400001525878906,51.79999923706055,124635.0 +2025-05-27,51.099998474121094,51.5,50.400001525878906,51.400001525878906,146114.0 +2025-05-28,51.29999923706055,51.70000076293945,50.900001525878906,51.29999923706055,110975.0 +2025-05-29,51.400001525878906,51.5,50.70000076293945,50.79999923706055,111258.0 +2025-06-01,50.79999923706055,51.099998474121094,49.95000076293945,50.29999923706055,180864.0 +2025-06-02,50.400001525878906,51.0,50.400001525878906,51.0,96824.0 +2025-06-03,51.0,51.20000076293945,50.79999923706055,50.900001525878906,36682.0 +2025-06-04,51.20000076293945,51.599998474121094,51.0,51.599998474121094,71106.0 +2025-06-11,51.5,51.70000076293945,51.0,51.29999923706055,55075.0 +2025-06-12,51.20000076293945,51.20000076293945,50.099998474121094,50.099998474121094,115449.0 +2025-06-15,47.400001525878906,50.400001525878906,47.400001525878906,49.95000076293945,129303.0 +2025-06-16,49.95000076293945,50.29999923706055,49.900001525878906,50.099998474121094,109575.0 +2025-06-17,50.0,50.20000076293945,49.599998474121094,49.900001525878906,80242.0 +2025-06-18,49.900001525878906,49.900001525878906,49.099998474121094,49.150001525878906,123330.0 +2025-06-19,49.150001525878906,49.20000076293945,48.650001525878906,48.900001525878906,107314.0 +2025-06-22,48.900001525878906,49.900001525878906,48.849998474121094,49.150001525878906,121313.0 +2025-06-23,49.150001525878906,50.0,49.099998474121094,49.650001525878906,95836.0 +2025-06-24,50.0,50.5,49.900001525878906,50.5,131785.0 +2025-06-25,50.5,50.599998474121094,49.900001525878906,50.099998474121094,65303.0 +2025-06-26,50.70000076293945,50.70000076293945,50.099998474121094,50.5,100980.0 +2025-06-29,50.5,50.650001525878906,50.400001525878906,50.54999923706055,64575.0 +2025-06-30,50.70000076293945,51.150001525878906,50.400001525878906,51.04999923706055,152441.0 +2025-07-01,51.04999923706055,51.150001525878906,50.400001525878906,50.79999923706055,49461.0 +2025-07-02,50.79999923706055,50.79999923706055,50.0,50.5,66034.0 +2025-07-03,50.400001525878906,50.95000076293945,50.400001525878906,50.95000076293945,44800.0 +2025-07-06,50.95000076293945,50.95000076293945,50.54999923706055,50.900001525878906,67984.0 +2025-07-07,50.900001525878906,50.95000076293945,50.70000076293945,50.95000076293945,50642.0 +2025-07-08,50.95000076293945,51.70000076293945,50.95000076293945,51.25,105240.0 +2025-07-09,51.25,51.5,50.25,50.650001525878906,97000.0 +2025-07-10,50.5,50.79999923706055,50.400001525878906,50.5,53737.0 +2025-07-13,50.5,50.54999923706055,50.04999923706055,50.349998474121094,54622.0 +2025-07-14,50.349998474121094,50.349998474121094,49.0,49.63999938964844,165422.0 +2025-07-15,49.779998779296875,49.79999923706055,48.900001525878906,48.97999954223633,158149.0 +2025-07-16,48.97999954223633,49.02000045776367,48.2400016784668,48.400001525878906,203644.0 +2025-07-17,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0 +2025-07-20,48.58000183105469,50.0,47.880001068115234,47.880001068115234,277261.0 +2025-07-21,48.36000061035156,48.36000061035156,47.880001068115234,47.900001525878906,155702.0 +2025-07-22,47.900001525878906,48.040000915527344,47.400001525878906,47.58000183105469,104959.0 +2025-07-23,47.58000183105469,48.040000915527344,47.58000183105469,47.79999923706055,116359.0 +2025-07-24,48.0,48.7400016784668,47.86000061035156,48.5,94393.0 +2025-07-27,48.0,48.29999923706055,47.68000030517578,47.720001220703125,162571.0 +2025-07-28,47.68000030517578,47.68000030517578,46.68000030517578,46.779998779296875,243312.0 +2025-07-29,46.7400016784668,47.099998474121094,46.29999923706055,46.400001525878906,128901.0 +2025-07-30,46.400001525878906,46.65999984741211,45.900001525878906,46.0,159337.0 +2025-07-31,46.0,46.2599983215332,45.380001068115234,46.08000183105469,351123.0 +2025-08-03,45.400001525878906,45.959999084472656,45.119998931884766,45.220001220703125,211409.0 +2025-08-04,45.20000076293945,45.599998474121094,44.86000061035156,45.58000183105469,288299.0 +2025-08-05,45.720001220703125,45.79999923706055,45.36000061035156,45.79999923706055,320791.0 +2025-08-06,45.599998474121094,45.779998779296875,45.0,45.36000061035156,244452.0 +2025-08-07,45.36000061035156,45.959999084472656,45.119998931884766,45.52000045776367,506101.0 +2025-08-10,45.5,45.540000915527344,45.15999984741211,45.220001220703125,120812.0 +2025-08-11,45.220001220703125,45.2400016784668,44.20000076293945,44.34000015258789,247124.0 +2025-08-12,44.34000015258789,44.34000015258789,42.70000076293945,42.7400016784668,436427.0 +2025-08-13,42.79999923706055,43.060001373291016,42.560001373291016,42.70000076293945,277594.0 +2025-08-14,43.20000076293945,43.560001373291016,42.779998779296875,43.560001373291016,859910.0 +2025-08-17,43.86000061035156,43.86000061035156,43.36000061035156,43.52000045776367,309594.0 +2025-08-18,43.63999938964844,43.63999938964844,43.15999984741211,43.380001068115234,348704.0 +2025-08-19,43.41999816894531,43.619998931884766,43.15999984741211,43.279998779296875,303614.0 +2025-08-20,43.29999923706055,43.31999969482422,42.900001525878906,43.0,263710.0 +2025-08-21,43.0,43.18000030517578,42.84000015258789,42.880001068115234,356206.0 +2025-08-24,43.20000076293945,43.29999923706055,43.119998931884766,43.20000076293945,238354.0 +2025-08-25,43.02000045776367,43.400001525878906,43.02000045776367,43.29999923706055,778609.0 +2025-08-26,43.459999084472656,43.459999084472656,43.099998474121094,43.41999816894531,366550.0 +2025-08-27,43.41999816894531,43.41999816894531,43.20000076293945,43.29999923706055,428649.0 +2025-08-28,43.29999923706055,43.31999969482422,43.040000915527344,43.099998474121094,278693.0 +2025-08-31,43.279998779296875,43.29999923706055,43.040000915527344,43.060001373291016,230595.0 +2025-09-01,43.099998474121094,43.119998931884766,41.599998474121094,41.63999938964844,692159.0 +2025-09-02,41.63999938964844,41.63999938964844,41.060001373291016,41.400001525878906,772001.0 +2025-09-03,41.5,41.5,40.84000015258789,41.099998474121094,583816.0 +2025-09-04,41.119998931884766,41.58000183105469,40.939998626708984,41.5,388129.0 diff --git a/data/3050.csv b/data/3050.csv new file mode 100644 index 0000000000000000000000000000000000000000..0f5b89f43ebd3c1c8a112eab3a6abad0c5173c0d --- /dev/null +++ b/data/3050.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,72.75,74.5,72.5,74.5,30169.0 +2010-03-07,73.5,81.0,73.5,78.0,141488.0 +2010-03-08,79.25,79.25,77.5,77.5,95322.0 +2010-03-09,77.5,77.5,76.0,76.25,108345.0 +2010-03-10,76.0,76.0,74.75,75.25,51642.0 +2010-03-11,75.25,76.0,74.25,74.5,101408.0 +2010-03-14,72.0,72.5,70.75,71.25,155634.0 +2010-03-15,71.0,71.25,70.0,70.25,106349.0 +2010-03-16,70.25,70.5,69.75,70.0,99080.0 +2010-03-17,70.0,70.0,70.0,70.0,0.0 +2010-03-18,70.5,71.25,70.25,71.0,104386.0 +2010-03-21,71.5,71.5,70.75,71.0,26699.0 +2010-03-22,71.0,71.5,70.75,71.5,36120.0 +2010-03-23,71.5,71.5,70.75,71.0,119432.0 +2010-03-24,71.0,71.5,70.75,71.5,62206.0 +2010-03-25,72.5,72.5,70.5,71.75,100225.0 +2010-03-28,71.25,71.5,70.75,71.25,168673.0 +2010-03-29,71.25,71.25,71.25,71.25,0.0 +2010-03-30,71.25,71.25,71.25,71.25,0.0 +2010-03-31,71.0,71.5,70.25,71.0,126111.0 +2010-04-01,70.75,71.25,70.5,70.5,61937.0 +2010-04-04,70.5,70.5,70.5,70.5,0.0 +2010-04-05,70.5,70.5,70.5,70.5,0.0 +2010-04-06,70.5,70.5,70.25,70.5,25233.0 +2010-04-07,70.5,70.5,70.5,70.5,27718.0 +2010-04-08,70.25,71.25,70.25,70.5,29586.0 +2010-04-11,71.0,71.0,70.5,70.75,46634.0 +2010-04-12,71.0,71.0,70.5,70.75,26178.0 +2010-04-13,70.5,70.75,68.5,69.5,101828.0 +2010-04-14,69.5,70.0,69.5,69.75,47578.0 +2010-04-15,69.75,70.0,69.75,70.0,21305.0 +2010-04-18,69.75,71.0,69.75,71.0,21411.0 +2010-04-19,71.0,71.0,69.75,70.0,18895.0 +2010-04-20,69.75,70.0,69.75,69.75,21749.0 +2010-04-21,69.75,69.75,68.5,68.75,84999.0 +2010-04-22,68.5,68.75,68.25,68.5,46925.0 +2010-04-25,68.5,68.5,68.5,68.5,0.0 +2010-04-26,68.5,68.5,68.5,68.5,0.0 +2010-04-27,69.0,69.0,68.0,68.5,108841.0 +2010-04-28,68.75,71.0,68.5,71.0,109007.0 +2010-04-29,70.75,71.0,69.25,70.0,100442.0 +2010-05-02,70.0,70.0,70.0,70.0,0.0 +2010-05-03,69.75,70.0,69.75,70.0,15139.0 +2010-05-04,70.0,70.0,69.0,69.25,99082.0 +2010-05-05,69.5,69.5,69.25,69.25,23357.0 +2010-05-06,69.25,69.5,69.25,69.5,58377.0 +2010-05-09,69.5,69.5,69.5,69.5,0.0 +2010-05-10,68.5,70.25,68.5,69.25,18304.0 +2010-05-11,70.25,70.25,69.5,69.5,68042.0 +2010-05-12,69.5,69.5,69.25,69.25,2638.0 +2010-05-13,69.75,69.75,69.0,69.0,4062.0 +2010-05-16,69.0,69.25,69.0,69.0,26742.0 +2010-05-17,69.25,69.25,69.0,69.0,11821.0 +2010-05-18,70.0,70.0,68.75,68.75,8819.0 +2010-05-19,69.25,69.25,68.75,68.75,3075.0 +2010-05-20,69.25,69.25,67.0,68.0,57388.0 +2010-05-23,68.75,68.75,64.0,65.5,112494.0 +2010-05-24,65.5,66.25,65.25,65.5,65326.0 +2010-05-25,65.5,65.5,65.0,65.5,53861.0 +2010-05-26,65.5,65.5,65.5,65.5,0.0 +2010-05-27,65.0,65.75,63.75,64.75,119672.0 +2010-05-30,64.75,64.75,64.75,64.75,0.0 +2010-05-31,64.75,64.75,64.75,64.75,0.0 +2010-06-01,67.0,68.0,66.25,67.75,32177.0 +2010-06-02,67.0,68.0,67.0,67.75,13063.0 +2010-06-03,66.5,68.5,66.5,67.5,13456.0 +2010-06-06,66.0,67.75,66.0,67.5,22176.0 +2010-06-07,67.5,67.5,67.5,67.5,140.0 +2010-06-08,68.0,68.25,66.75,67.75,30718.0 +2010-06-09,67.5,68.0,67.5,68.0,7461.0 +2010-06-10,68.25,68.5,68.0,68.0,11846.0 +2010-06-13,68.25,69.0,68.0,68.25,16538.0 +2010-06-14,67.5,68.5,67.5,68.0,10645.0 +2010-06-15,68.0,68.0,67.5,67.75,33701.0 +2010-06-16,68.0,68.0,67.75,68.0,8716.0 +2010-06-17,68.0,68.0,67.75,67.75,9451.0 +2010-06-20,67.75,67.75,67.5,67.75,26528.0 +2010-06-21,68.0,68.5,68.0,68.25,5228.0 +2010-06-22,68.0,68.5,66.0,68.0,22926.0 +2010-06-23,67.0,67.75,66.5,67.25,5952.0 +2010-06-24,67.0,67.25,67.0,67.25,1945.0 +2010-06-27,67.25,67.25,67.25,67.25,0.0 +2010-06-28,67.25,67.25,67.25,67.25,0.0 +2010-06-29,67.25,67.25,67.25,67.25,0.0 +2010-06-30,67.75,68.25,67.5,68.0,29411.0 +2010-07-01,68.0,68.25,68.0,68.0,12712.0 +2010-07-04,68.0,68.25,68.0,68.25,36672.0 +2010-07-05,68.25,68.25,68.25,68.25,227.0 +2010-07-06,68.0,68.5,68.0,68.5,2591.0 +2010-07-07,69.0,69.0,68.5,68.5,20062.0 +2010-07-08,68.5,68.5,68.0,68.0,5487.0 +2010-07-11,68.75,68.75,68.0,68.5,6604.0 +2010-07-12,68.5,69.25,68.5,69.25,28389.0 +2010-07-13,69.25,69.25,69.25,69.25,7352.0 +2010-07-14,69.25,69.25,69.25,69.25,0.0 +2010-07-15,69.0,69.0,69.0,69.0,10341.0 +2010-07-18,69.0,69.0,66.0,69.0,23727.0 +2010-07-19,68.0,68.75,66.5,67.75,115919.0 +2010-07-20,67.25,67.25,65.5,66.5,41425.0 +2010-07-21,66.75,66.75,65.5,65.5,23045.0 +2010-07-22,65.0,66.25,64.5,66.25,32996.0 +2010-07-25,66.5,66.5,66.0,66.25,40622.0 +2010-07-26,66.0,66.25,66.0,66.0,11723.0 +2010-07-27,66.25,66.75,66.0,66.0,68315.0 +2010-07-28,66.25,66.25,66.0,66.0,8317.0 +2010-07-29,66.25,66.5,66.25,66.25,12507.0 +2010-08-01,66.0,66.25,66.0,66.0,34272.0 +2010-08-02,66.0,66.25,66.0,66.0,19891.0 +2010-08-03,66.25,66.25,65.75,65.75,4470.0 +2010-08-04,65.75,67.25,65.75,67.25,57455.0 +2010-08-05,67.25,67.5,66.5,67.25,6916.0 +2010-08-08,67.25,67.5,67.0,67.5,13757.0 +2010-08-09,67.0,68.0,67.0,68.0,13797.0 +2010-08-10,67.25,68.25,66.75,68.25,19986.0 +2010-08-11,67.0,67.75,67.0,67.5,9998.0 +2010-08-12,67.5,67.5,65.0,67.5,23854.0 +2010-08-15,67.5,68.0,66.0,68.0,25927.0 +2010-08-16,68.0,68.25,66.75,68.25,18685.0 +2010-08-17,67.5,68.0,67.25,68.0,15133.0 +2010-08-18,67.25,68.0,67.25,67.75,6938.0 +2010-08-19,67.75,68.5,67.5,68.25,11372.0 +2010-08-22,68.25,68.25,67.25,68.0,12576.0 +2010-08-23,68.25,68.25,67.25,68.0,18041.0 +2010-08-24,67.5,67.75,67.25,67.5,23364.0 +2010-08-25,67.0,67.5,67.0,67.0,20934.0 +2010-08-26,66.5,66.5,66.0,66.25,63447.0 +2010-08-29,66.75,67.0,66.75,66.75,19238.0 +2010-08-30,66.25,66.5,66.0,66.5,10912.0 +2010-08-31,66.75,67.5,66.25,67.5,6621.0 +2010-09-01,67.0,67.25,66.5,66.5,7577.0 +2010-09-02,66.75,67.25,66.5,67.0,5822.0 +2010-09-05,67.0,67.25,66.75,67.25,56840.0 +2010-09-06,67.0,67.25,66.5,67.0,28206.0 +2010-09-07,67.0,67.0,66.75,67.0,8850.0 +2010-09-09,67.0,67.0,67.0,67.0,0.0 +2010-09-12,67.0,67.0,67.0,67.0,0.0 +2010-09-14,67.0,67.0,67.0,67.0,0.0 +2010-09-15,67.0,67.5,67.0,67.25,5205.0 +2010-09-16,67.0,67.0,66.5,66.75,9425.0 +2010-09-19,66.5,66.5,66.0,66.25,75000.0 +2010-09-20,66.5,66.5,66.0,66.0,95444.0 +2010-09-21,66.25,66.25,63.75,66.0,33897.0 +2010-09-22,66.0,66.25,66.0,66.25,19244.0 +2010-09-26,66.25,66.5,65.5,66.5,107603.0 +2010-09-27,66.5,67.0,65.25,66.25,176196.0 +2010-09-28,66.0,66.25,66.0,66.25,48478.0 +2010-09-29,66.25,66.25,66.25,66.25,0.0 +2010-09-30,67.0,67.0,65.75,67.0,27138.0 +2010-10-03,66.25,66.25,65.75,65.75,33375.0 +2010-10-04,66.25,66.25,65.5,65.75,5439.0 +2010-10-05,65.75,65.75,65.5,65.5,21875.0 +2010-10-06,65.5,65.75,65.0,65.0,29600.0 +2010-10-07,65.0,65.5,65.0,65.25,19368.0 +2010-10-10,65.5,65.5,65.0,65.5,2760.0 +2010-10-11,65.0,65.75,65.0,65.0,13550.0 +2010-10-12,65.0,65.0,64.5,65.0,19482.0 +2010-10-13,64.25,65.5,64.0,65.5,15414.0 +2010-10-14,64.25,65.5,64.25,65.0,15967.0 +2010-10-17,65.0,65.5,64.75,65.25,9087.0 +2010-10-18,64.5,65.25,64.0,64.5,48627.0 +2010-10-19,64.0,64.5,64.0,64.0,22143.0 +2010-10-20,64.25,64.25,63.75,64.25,17169.0 +2010-10-21,64.25,64.5,63.75,64.25,5824.0 +2010-10-24,64.0,64.0,63.25,63.25,2208.0 +2010-10-25,64.0,64.0,64.0,64.0,6015.0 +2010-10-26,64.0,64.0,64.0,64.0,15987.0 +2010-10-27,64.0,65.0,64.0,64.5,6973.0 +2010-10-28,64.0,65.0,64.0,64.5,61500.0 +2010-10-31,63.75,64.5,63.75,64.25,28734.0 +2010-11-01,64.5,64.5,63.0,63.75,61048.0 +2010-11-02,63.75,64.75,63.5,63.75,46428.0 +2010-11-03,63.75,63.75,63.75,63.75,3666.0 +2010-11-04,63.75,63.75,63.75,63.75,0.0 +2010-11-07,63.5,63.75,62.5,63.25,36717.0 +2010-11-08,63.0,63.5,62.5,63.25,82913.0 +2010-11-09,63.5,63.5,62.75,63.25,33868.0 +2010-11-10,63.5,63.5,62.75,62.75,7096.0 +2010-11-11,,,,, +2010-11-14,62.75,62.75,62.75,62.75,0.0 +2010-11-18,62.75,62.75,62.75,62.75,0.0 +2010-11-21,62.75,62.75,62.75,62.75,1087.0 +2010-11-22,63.0,63.0,62.75,62.75,2724.0 +2010-11-23,62.75,62.75,62.75,62.75,6664.0 +2010-11-24,62.5,62.75,62.5,62.75,5853.0 +2010-11-25,,,,, +2010-11-28,63.0,63.25,63.0,63.0,10090.0 +2010-11-29,63.25,63.25,62.75,62.75,14547.0 +2010-11-30,62.75,62.75,62.25,62.5,12516.0 +2010-12-01,62.25,62.75,62.0,62.0,42483.0 +2010-12-02,,,,, +2010-12-05,62.25,64.5,62.25,63.0,36185.0 +2010-12-06,63.0,63.0,62.25,62.5,20658.0 +2010-12-07,,,,, +2010-12-08,62.25,65.0,62.0,63.75,251886.0 +2010-12-09,63.75,63.75,63.75,63.75,0.0 +2010-12-12,63.0,63.5,62.75,63.0,58664.0 +2010-12-13,63.0,64.75,63.0,64.75,50727.0 +2010-12-14,63.75,64.5,63.75,64.0,7670.0 +2010-12-15,63.25,63.5,63.25,63.5,10482.0 +2010-12-16,,,,, +2010-12-19,63.25,63.25,62.75,63.25,5775.0 +2010-12-20,63.5,63.5,63.0,63.5,3854.0 +2010-12-21,63.5,63.5,60.0,62.5,71299.0 +2010-12-22,62.5,63.0,62.5,63.0,18464.0 +2010-12-23,63.0,63.0,63.0,63.0,0.0 +2010-12-26,63.25,63.25,62.75,63.0,6728.0 +2010-12-27,62.75,62.75,61.5,61.5,73811.0 +2010-12-28,62.0,62.25,61.0,61.5,51894.0 +2010-12-29,61.25,61.25,61.25,61.25,2061.0 +2010-12-30,,,,, +2011-01-02,62.75,63.75,62.75,63.25,119064.0 +2011-01-03,63.5,63.5,62.75,63.0,30237.0 +2011-01-04,63.0,63.0,62.75,62.75,10099.0 +2011-01-05,63.0,63.0,62.75,62.75,12639.0 +2011-01-06,62.75,62.75,62.75,62.75,0.0 +2011-01-09,63.0,63.0,62.75,62.75,25730.0 +2011-01-10,62.75,62.75,62.5,62.5,10225.0 +2011-01-11,62.5,62.75,62.25,62.5,30281.0 +2011-01-12,62.5,62.5,62.5,62.5,12520.0 +2011-01-13,,,,, +2011-01-16,62.5,62.75,62.5,62.5,44619.0 +2011-01-17,62.5,62.5,60.75,61.25,25795.0 +2011-01-18,61.25,61.5,61.25,61.5,5994.0 +2011-01-19,61.5,62.0,61.0,61.5,8486.0 +2011-01-20,,,,, +2011-01-23,62.0,64.0,62.0,63.0,47141.0 +2011-01-24,63.0,63.25,61.75,62.25,39961.0 +2011-01-25,62.0,62.25,61.75,62.0,43496.0 +2011-01-26,61.75,61.75,61.5,61.5,42783.0 +2011-01-27,,,,, +2011-01-30,59.75,61.5,59.75,60.0,90882.0 +2011-01-31,60.5,60.5,60.0,60.0,41281.0 +2011-02-01,59.5,60.0,59.5,60.0,12100.0 +2011-02-02,60.5,61.0,60.25,60.25,44987.0 +2011-02-03,,,,, +2011-02-06,60.75,60.75,60.5,60.75,49166.0 +2011-02-07,61.0,61.0,60.25,60.25,46498.0 +2011-02-08,60.25,60.25,59.75,60.0,42268.0 +2011-02-09,59.75,60.25,59.75,60.25,25651.0 +2011-02-10,,,,, +2011-02-13,60.0,60.25,59.75,59.75,57208.0 +2011-02-14,60.0,60.25,60.0,60.25,16985.0 +2011-02-15,60.0,60.25,59.75,60.0,33852.0 +2011-02-16,60.0,60.0,59.0,59.0,173109.0 +2011-02-17,59.0,59.0,59.0,59.0,0.0 +2011-02-20,58.5,58.75,58.5,58.5,13564.0 +2011-02-21,58.75,59.0,58.75,58.75,34218.0 +2011-02-22,58.5,58.75,58.5,58.5,53544.0 +2011-02-23,58.75,59.25,58.5,58.5,28528.0 +2011-02-24,58.5,58.5,58.5,58.5,0.0 +2011-02-27,58.5,58.5,58.0,58.0,114100.0 +2011-02-28,58.5,59.25,58.5,59.0,114131.0 +2011-03-01,59.5,60.0,58.0,58.0,94004.0 +2011-03-02,57.5,58.5,57.0,58.25,48553.0 +2011-03-03,58.25,58.25,58.25,58.25,0.0 +2011-03-06,61.0,61.0,59.0,61.0,37944.0 +2011-03-07,59.75,61.75,59.75,61.75,55081.0 +2011-03-08,61.75,64.25,61.75,62.0,80475.0 +2011-03-09,63.0,63.0,61.25,62.0,28587.0 +2011-03-10,,,,, +2011-03-13,61.0,61.0,60.5,60.5,22397.0 +2011-03-14,60.0,61.0,60.0,61.0,6166.0 +2011-03-15,60.0,60.0,59.25,59.5,11294.0 +2011-03-16,60.0,60.0,59.25,59.5,9149.0 +2011-03-17,,,,, +2011-03-20,61.25,62.75,60.75,61.5,214562.0 +2011-03-21,,,,, +2011-03-22,61.5,61.5,60.25,60.5,64995.0 +2011-03-23,60.5,60.5,60.0,60.25,20242.0 +2011-03-24,60.25,60.25,60.25,60.25,0.0 +2011-03-27,60.5,60.75,60.5,60.75,29918.0 +2011-03-28,60.5,60.5,60.25,60.5,9703.0 +2011-03-29,60.25,60.5,60.25,60.25,18152.0 +2011-03-30,60.5,60.75,60.25,60.75,22195.0 +2011-03-31,,,,, +2011-04-03,61.25,61.25,60.75,61.0,18187.0 +2011-04-04,61.0,61.25,60.75,61.0,18572.0 +2011-04-05,61.25,61.5,60.75,60.75,21713.0 +2011-04-06,60.75,61.0,60.75,61.0,12479.0 +2011-04-07,,,,, +2011-04-10,61.0,61.0,61.0,61.0,0.0 +2011-04-11,61.75,62.25,60.75,61.5,94093.0 +2011-04-12,61.0,62.0,61.0,61.5,97449.0 +2011-04-13,63.0,63.0,62.0,62.5,80642.0 +2011-04-14,62.5,62.5,62.5,62.5,0.0 +2011-04-17,62.5,62.5,61.25,61.25,21244.0 +2011-04-18,62.0,62.75,62.0,62.5,23123.0 +2011-04-19,62.25,62.75,62.0,62.25,29895.0 +2011-04-20,62.25,62.25,62.0,62.0,7735.0 +2011-04-21,,,,, +2011-04-24,62.25,64.25,62.25,64.25,29252.0 +2011-04-25,63.5,63.5,62.75,63.25,20758.0 +2011-04-26,63.5,64.0,63.5,63.5,36266.0 +2011-04-27,64.0,64.0,63.75,64.0,19040.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,64.0,64.25,64.0,64.0,3328.0 +2011-05-03,64.25,64.5,63.75,64.25,5329.0 +2011-05-04,63.75,64.0,63.75,64.0,7224.0 +2011-05-05,64.0,64.0,64.0,64.0,0.0 +2011-05-08,63.25,64.0,63.0,64.0,21900.0 +2011-05-09,64.25,67.25,64.25,67.0,156181.0 +2011-05-10,67.25,69.0,67.0,69.0,101788.0 +2011-05-11,69.0,70.0,68.5,70.0,79370.0 +2011-05-12,,,,, +2011-05-15,68.25,70.25,68.0,69.5,63941.0 +2011-05-16,69.5,69.5,68.5,68.5,30206.0 +2011-05-17,69.25,69.75,69.25,69.5,10082.0 +2011-05-18,69.5,69.5,69.0,69.5,21163.0 +2011-05-19,,,,, +2011-05-22,70.25,72.0,70.25,72.0,154579.0 +2011-05-23,71.0,71.75,70.25,71.0,35129.0 +2011-05-24,71.75,72.0,71.0,71.25,20997.0 +2011-05-25,71.25,72.75,70.5,72.0,120275.0 +2011-05-26,,,,, +2011-05-29,72.0,72.0,70.5,71.0,74099.0 +2011-05-30,71.0,71.0,70.0,70.75,40182.0 +2011-05-31,70.5,70.75,70.25,70.5,40253.0 +2011-06-01,70.25,70.5,70.25,70.25,8916.0 +2011-06-02,,,,, +2011-06-05,70.0,70.25,69.25,70.0,12032.0 +2011-06-06,70.0,70.25,70.0,70.0,10983.0 +2011-06-07,71.0,71.0,70.0,70.0,29841.0 +2011-06-08,70.0,71.0,70.0,71.0,37754.0 +2011-06-09,,,,, +2011-06-12,70.75,71.75,70.25,71.0,25406.0 +2011-06-13,71.0,75.25,71.0,74.0,120742.0 +2011-06-14,74.0,74.25,72.25,73.25,38746.0 +2011-06-15,73.0,73.75,73.0,73.0,14244.0 +2011-06-16,,,,, +2011-06-19,73.25,74.25,72.5,72.75,57925.0 +2011-06-20,73.5,74.5,73.25,74.0,94884.0 +2011-06-21,74.25,76.5,74.25,76.0,60031.0 +2011-06-22,75.25,77.75,75.0,76.25,102933.0 +2011-06-23,,,,, +2011-06-26,76.0,76.25,75.75,76.0,10180.0 +2011-06-27,76.0,76.0,75.5,75.5,21781.0 +2011-06-28,75.5,76.0,75.0,75.5,14035.0 +2011-06-29,76.0,76.5,75.75,76.5,17576.0 +2011-06-30,,,,, +2011-07-03,75.75,76.5,75.75,76.0,51466.0 +2011-07-04,75.75,76.5,75.5,76.0,47782.0 +2011-07-05,75.75,76.0,75.25,76.0,53969.0 +2011-07-06,75.75,75.75,75.25,75.5,28458.0 +2011-07-07,,,,, +2011-07-10,75.0,75.0,74.75,75.0,32095.0 +2011-07-11,74.25,74.75,74.0,74.5,8179.0 +2011-07-12,74.0,74.0,73.75,74.0,28431.0 +2011-07-13,74.5,75.25,74.5,75.0,24246.0 +2011-07-14,,,,, +2011-07-17,75.0,75.25,74.5,75.25,26451.0 +2011-07-18,75.25,75.25,74.0,75.0,43319.0 +2011-07-19,75.25,76.25,75.25,76.0,40201.0 +2011-07-20,76.0,76.5,75.5,76.0,100353.0 +2011-07-21,76.0,76.0,76.0,76.0,0.0 +2011-07-24,72.5,72.75,72.0,72.0,37213.0 +2011-07-25,71.75,71.75,71.25,71.25,37245.0 +2011-07-26,71.5,72.0,71.25,71.5,18577.0 +2011-07-27,71.5,71.5,71.25,71.25,14260.0 +2011-07-28,,,,, +2011-07-31,71.5,71.5,71.0,71.5,24970.0 +2011-08-01,72.0,72.5,71.75,72.0,20860.0 +2011-08-02,72.0,73.0,72.0,73.0,5203.0 +2011-08-03,71.75,73.0,71.75,72.5,17419.0 +2011-08-04,,,,, +2011-08-07,69.75,72.75,69.75,72.75,14347.0 +2011-08-08,72.25,72.75,71.25,71.25,13073.0 +2011-08-09,69.0,71.0,69.0,71.0,25152.0 +2011-08-10,73.0,73.0,71.75,72.0,18044.0 +2011-08-11,,,,, +2011-08-14,72.0,72.0,71.5,72.0,3957.0 +2011-08-15,72.0,72.0,71.75,72.0,6483.0 +2011-08-16,71.5,71.75,71.5,71.5,5421.0 +2011-08-17,72.0,72.0,72.0,72.0,400.0 +2011-08-18,,,,, +2011-08-21,71.25,71.25,71.0,71.0,1352.0 +2011-08-22,71.0,71.0,71.0,71.0,753.0 +2011-08-23,72.0,72.75,71.5,72.75,17507.0 +2011-08-24,73.0,73.0,72.0,72.0,6769.0 +2011-08-25,,,,, +2011-08-28,72.0,72.0,72.0,72.0,0.0 +2011-09-01,72.0,72.0,72.0,72.0,0.0 +2011-09-04,72.0,72.5,72.0,72.5,1045.0 +2011-09-05,72.5,72.5,72.5,72.5,1535.0 +2011-09-06,72.25,72.75,72.0,72.0,18395.0 +2011-09-07,72.25,72.25,72.25,72.25,5389.0 +2011-09-08,,,,, +2011-09-11,72.25,72.75,72.0,72.5,11801.0 +2011-09-12,72.5,72.5,72.0,72.0,26041.0 +2011-09-13,72.25,72.5,72.25,72.5,9084.0 +2011-09-14,72.25,72.25,72.25,72.25,11456.0 +2011-09-15,,,,, +2011-09-18,72.5,72.5,72.25,72.25,2538.0 +2011-09-19,72.5,72.75,72.5,72.75,13423.0 +2011-09-20,72.75,74.5,72.75,73.25,22616.0 +2011-09-21,73.25,73.5,73.0,73.0,2490.0 +2011-09-22,73.0,73.0,73.0,73.0,0.0 +2011-09-25,73.0,73.0,72.5,72.5,12378.0 +2011-09-26,72.5,72.5,72.5,72.5,2463.0 +2011-09-27,73.0,74.5,72.75,73.25,8528.0 +2011-09-28,73.75,73.75,72.5,73.25,26448.0 +2011-09-29,73.25,73.25,73.25,73.25,0.0 +2011-10-02,73.0,73.0,72.5,72.75,8327.0 +2011-10-03,72.5,72.75,72.0,72.25,19454.0 +2011-10-04,72.0,73.0,71.5,71.5,38276.0 +2011-10-05,72.25,72.5,72.25,72.5,9276.0 +2011-10-06,,,,, +2011-10-09,72.5,73.0,72.25,72.25,12942.0 +2011-10-10,72.75,73.0,72.25,72.25,3102.0 +2011-10-11,73.5,74.0,73.0,73.0,10862.0 +2011-10-12,73.0,76.0,73.0,76.0,23849.0 +2011-10-13,,,,, +2011-10-16,73.75,74.0,73.25,73.25,13901.0 +2011-10-17,73.0,73.0,73.0,73.0,5578.0 +2011-10-18,73.0,73.0,72.5,72.5,4901.0 +2011-10-19,72.25,73.0,72.0,72.25,19506.0 +2011-10-20,,,,, +2011-10-23,72.25,73.0,72.25,72.75,4310.0 +2011-10-24,72.75,72.75,72.75,72.75,16649.0 +2011-10-25,73.5,74.0,72.5,72.5,67914.0 +2011-10-26,72.5,73.25,70.0,72.5,36223.0 +2011-10-27,,,,, +2011-10-30,73.5,74.25,73.5,74.25,27602.0 +2011-10-31,74.0,74.25,73.5,74.25,11143.0 +2011-11-01,73.5,74.0,73.5,74.0,6260.0 +2011-11-02,74.0,74.25,74.0,74.0,6810.0 +2011-11-03,,,,, +2011-11-06,74.0,74.0,74.0,74.0,0.0 +2011-11-10,74.0,74.0,74.0,74.0,0.0 +2011-11-13,74.0,74.5,74.0,74.5,25724.0 +2011-11-14,73.75,73.75,73.75,73.75,2086.0 +2011-11-15,73.5,73.75,73.5,73.75,3330.0 +2011-11-16,73.5,74.0,73.25,74.0,7854.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,73.5,73.5,73.5,73.5,0.0 +2011-11-22,73.25,73.75,73.25,73.75,1751.0 +2011-11-23,73.75,73.75,73.75,73.75,0.0 +2011-11-24,73.75,73.75,73.75,73.75,0.0 +2011-11-27,73.0,73.0,73.0,73.0,166015.0 +2011-11-28,73.0,74.5,73.0,74.5,19670.0 +2011-11-29,74.5,74.5,74.5,74.5,15380.0 +2011-11-30,74.5,74.5,73.0,73.5,5985.0 +2011-12-01,,,,, +2011-12-04,74.0,74.0,74.0,74.0,2194.0 +2011-12-05,74.0,75.0,74.0,74.5,48974.0 +2011-12-06,75.0,75.0,74.0,74.5,74627.0 +2011-12-07,74.0,75.5,74.0,75.5,27951.0 +2011-12-08,,,,, +2011-12-11,75.5,75.75,75.25,75.25,12223.0 +2011-12-12,75.75,75.75,74.25,75.0,6130.0 +2011-12-13,74.75,75.5,74.75,75.25,22673.0 +2011-12-14,75.5,76.5,75.25,75.75,36962.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,76.5,77.75,76.25,77.5,157833.0 +2011-12-20,77.75,78.75,77.5,78.25,29110.0 +2011-12-21,78.75,83.75,78.75,82.25,172096.0 +2011-12-22,82.25,82.25,82.25,82.25,0.0 +2011-12-25,83.0,85.0,83.0,83.75,33557.0 +2011-12-26,84.25,84.5,84.0,84.5,29749.0 +2011-12-27,84.5,85.0,84.5,84.5,9475.0 +2011-12-28,85.0,85.25,84.0,85.25,74141.0 +2011-12-29,,,,, +2012-01-01,84.75,86.5,84.75,85.75,11805.0 +2012-01-02,85.75,86.0,85.5,86.0,8222.0 +2012-01-03,86.0,86.5,86.0,86.5,11791.0 +2012-01-04,86.5,90.0,86.0,90.0,64937.0 +2012-01-05,,,,, +2012-01-08,90.0,90.25,89.0,90.25,18293.0 +2012-01-09,90.0,90.0,87.25,90.0,21226.0 +2012-01-10,90.0,92.0,90.0,91.5,33372.0 +2012-01-11,91.5,91.5,85.0,86.5,395438.0 +2012-01-12,,,,, +2012-01-15,86.75,87.0,86.5,86.75,17297.0 +2012-01-16,85.5,85.5,83.0,83.0,150061.0 +2012-01-17,83.25,83.25,80.0,81.5,142416.0 +2012-01-18,81.5,82.5,81.25,82.5,20827.0 +2012-01-19,,,,, +2012-01-22,85.25,85.5,85.0,85.25,43640.0 +2012-01-23,85.25,85.25,84.75,85.0,9224.0 +2012-01-24,85.0,85.0,83.25,84.5,27573.0 +2012-01-25,84.5,84.5,83.0,83.75,32013.0 +2012-01-26,,,,, +2012-01-29,83.75,83.75,83.75,83.75,0.0 +2012-01-30,85.0,86.5,83.25,84.5,94298.0 +2012-01-31,85.0,86.25,84.75,85.75,52114.0 +2012-02-01,86.0,86.5,85.0,86.5,48391.0 +2012-02-02,86.5,86.5,86.5,86.5,0.0 +2012-02-05,86.0,87.0,86.0,86.75,16133.0 +2012-02-06,86.75,87.0,86.0,86.5,19618.0 +2012-02-07,85.75,86.0,85.0,86.0,40104.0 +2012-02-08,85.75,87.0,85.75,86.75,67177.0 +2012-02-09,,,,, +2012-02-12,88.0,89.25,88.0,89.25,60165.0 +2012-02-13,89.5,90.25,88.75,90.25,54911.0 +2012-02-14,90.0,92.5,89.0,92.5,86321.0 +2012-02-15,91.75,94.0,91.75,93.0,55057.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,95.0,95.5,93.75,95.5,21257.0 +2012-02-21,94.25,94.5,93.25,94.0,51074.0 +2012-02-22,94.0,94.0,94.0,94.0,0.0 +2012-02-23,94.0,94.0,94.0,94.0,0.0 +2012-02-26,93.0,94.0,93.0,94.0,28165.0 +2012-02-27,94.0,97.0,93.75,96.5,53846.0 +2012-02-28,96.0,96.0,94.0,96.0,49072.0 +2012-02-29,96.0,99.25,96.0,99.0,66477.0 +2012-03-01,,,,, +2012-03-04,98.5,100.0,98.5,99.75,28005.0 +2012-03-05,99.25,101.5,98.0,101.5,27582.0 +2012-03-06,101.25,106.0,101.25,105.0,129880.0 +2012-03-07,103.0,107.0,102.0,105.25,122848.0 +2012-03-08,,,,, +2012-03-11,105.5,107.0,105.0,106.75,54343.0 +2012-03-12,106.75,106.75,101.25,101.75,132031.0 +2012-03-13,102.0,102.0,99.0,99.0,53612.0 +2012-03-14,99.5,99.5,98.0,98.0,42744.0 +2012-03-15,,,,, +2012-03-18,97.5,97.5,94.0,95.0,72789.0 +2012-03-19,95.0,97.5,94.25,96.0,213047.0 +2012-03-20,95.5,96.75,90.0,91.5,223340.0 +2012-03-21,90.5,90.5,87.0,88.0,169622.0 +2012-03-22,,,,, +2012-03-25,88.25,92.0,88.25,92.0,110228.0 +2012-03-26,92.5,94.25,92.5,93.75,127295.0 +2012-03-27,93.5,94.5,93.0,93.25,62499.0 +2012-03-28,92.0,93.75,92.0,93.75,22298.0 +2012-03-29,,,,, +2012-04-01,92.0,93.0,92.0,93.0,28388.0 +2012-04-02,90.5,93.0,90.5,91.5,269385.0 +2012-04-03,92.5,95.0,92.25,94.0,128248.0 +2012-04-04,94.0,97.0,94.0,96.5,113835.0 +2012-04-05,,,,, +2012-04-08,98.75,100.0,96.0,98.0,75435.0 +2012-04-09,97.0,99.25,96.0,98.0,43745.0 +2012-04-10,99.0,99.0,97.5,98.0,28155.0 +2012-04-11,97.75,97.75,96.5,97.25,71899.0 +2012-04-12,,,,, +2012-04-15,96.0,96.0,94.25,94.25,31479.0 +2012-04-16,94.25,96.0,92.0,92.5,42161.0 +2012-04-17,93.5,95.0,93.0,93.0,75284.0 +2012-04-18,93.25,100.25,93.25,98.5,135728.0 +2012-04-19,,,,, +2012-04-22,100.0,104.75,100.0,101.5,70609.0 +2012-04-23,101.5,103.5,101.5,103.0,44540.0 +2012-04-24,103.0,105.0,103.0,105.0,32177.0 +2012-04-25,106.0,107.0,102.25,102.25,104893.0 +2012-04-26,,,,, +2012-04-29,103.0,103.0,102.25,102.5,32722.0 +2012-04-30,102.25,104.5,102.25,104.5,38929.0 +2012-05-01,103.5,106.0,103.5,106.0,24126.0 +2012-05-02,106.5,107.0,106.0,106.0,73867.0 +2012-05-03,,,,, +2012-05-06,104.5,107.0,103.5,104.0,24073.0 +2012-05-07,104.75,104.75,99.25,100.0,175608.0 +2012-05-08,101.75,102.0,100.25,101.5,53750.0 +2012-05-09,101.0,101.0,98.5,98.5,54805.0 +2012-05-10,98.5,98.5,98.5,98.5,0.0 +2012-05-13,98.0,98.5,97.0,97.0,17510.0 +2012-05-14,95.25,98.5,95.0,98.5,14136.0 +2012-05-15,97.5,100.0,97.5,99.75,25095.0 +2012-05-16,97.75,99.75,97.75,99.75,33221.0 +2012-05-17,,,,, +2012-05-20,98.5,99.25,97.75,98.75,4119.0 +2012-05-21,98.25,98.75,98.0,98.75,3093.0 +2012-05-22,99.25,101.0,99.0,101.0,20684.0 +2012-05-23,101.5,102.0,100.25,101.75,32632.0 +2012-05-24,,,,, +2012-05-27,102.0,102.0,100.5,100.75,17973.0 +2012-05-28,101.0,102.0,101.0,101.5,37836.0 +2012-05-29,101.25,102.0,99.5,100.5,37526.0 +2012-05-30,101.75,105.0,101.0,102.5,35958.0 +2012-05-31,,,,, +2012-06-03,100.0,100.75,99.0,100.0,20186.0 +2012-06-04,99.25,102.0,98.25,102.0,20320.0 +2012-06-05,102.5,103.0,99.0,99.0,72255.0 +2012-06-06,100.75,101.0,96.5,97.0,39240.0 +2012-06-07,,,,, +2012-06-10,98.25,99.75,97.5,98.25,16826.0 +2012-06-11,99.0,99.25,98.25,98.5,17791.0 +2012-06-12,99.0,100.0,97.0,100.0,40025.0 +2012-06-13,99.0,100.75,98.75,100.75,18657.0 +2012-06-14,,,,, +2012-06-17,99.0,99.25,98.5,99.25,7303.0 +2012-06-18,99.75,100.0,99.25,100.0,22987.0 +2012-06-19,100.25,100.75,100.25,100.25,18434.0 +2012-06-20,100.5,101.0,99.0,99.75,23605.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,99.75,99.75,99.75,99.75,0.0 +2012-06-26,99.75,99.75,99.75,99.75,0.0 +2012-06-27,99.75,99.75,99.75,99.75,0.0 +2012-06-28,99.75,99.75,99.75,99.75,0.0 +2012-07-01,99.75,99.75,99.75,99.75,0.0 +2012-07-02,99.75,101.0,99.5,99.75,10071.0 +2012-07-03,99.5,101.5,99.5,100.0,38432.0 +2012-07-04,101.5,101.5,100.0,100.25,21048.0 +2012-07-05,,,,, +2012-07-08,101.0,102.25,101.0,102.25,64277.0 +2012-07-09,101.0,102.75,101.0,102.75,18173.0 +2012-07-10,103.5,103.5,102.0,103.25,121966.0 +2012-07-11,102.5,103.25,102.25,103.0,51959.0 +2012-07-12,,,,, +2012-07-15,101.0,103.0,101.0,102.75,69001.0 +2012-07-16,102.5,103.5,101.0,101.0,57464.0 +2012-07-17,100.0,101.0,100.0,100.5,16277.0 +2012-07-18,100.0,100.25,98.0,98.0,52166.0 +2012-07-19,,,,, +2012-07-22,99.0,99.75,99.0,99.75,22571.0 +2012-07-23,99.25,99.25,98.25,99.0,50734.0 +2012-07-24,99.0,99.0,98.5,99.0,2247.0 +2012-07-25,99.0,99.0,98.25,98.75,15669.0 +2012-07-26,,,,, +2012-07-29,98.5,98.5,98.0,98.5,45479.0 +2012-07-30,98.0,99.0,98.0,99.0,33902.0 +2012-07-31,99.0,99.5,98.5,99.0,143701.0 +2012-08-01,99.5,99.75,99.5,99.5,24722.0 +2012-08-02,,,,, +2012-08-05,99.25,99.75,99.0,99.0,25234.0 +2012-08-06,99.5,99.75,99.0,99.0,17853.0 +2012-08-07,99.5,100.0,99.5,99.75,16614.0 +2012-08-08,99.5,100.0,99.5,100.0,56547.0 +2012-08-09,,,,, +2012-08-12,99.75,101.0,99.0,99.5,57981.0 +2012-08-13,100.0,100.0,99.0,99.5,83241.0 +2012-08-14,99.25,99.25,99.0,99.0,30783.0 +2012-08-15,99.75,100.0,98.75,100.0,101593.0 +2012-08-16,,,,, +2012-08-19,100.0,100.0,100.0,100.0,0.0 +2012-08-23,100.0,100.0,100.0,100.0,0.0 +2012-08-26,101.5,103.0,101.5,102.0,52268.0 +2012-08-27,101.5,103.0,101.5,103.0,5318.0 +2012-08-28,103.75,107.0,103.5,105.0,240527.0 +2012-08-29,105.0,106.5,105.0,106.0,50166.0 +2012-08-30,,,,, +2012-09-02,104.0,105.0,104.0,105.0,9843.0 +2012-09-03,104.0,104.25,103.5,103.5,9500.0 +2012-09-04,103.25,103.25,103.25,103.25,4639.0 +2012-09-05,,,,, +2012-09-06,103.25,103.25,103.25,103.25,0.0 +2012-09-09,103.0,103.0,101.0,101.5,33785.0 +2012-09-10,102.25,102.25,100.25,102.0,6839.0 +2012-09-11,101.0,101.25,99.5,101.25,29469.0 +2012-09-12,101.25,101.25,99.25,100.5,37590.0 +2012-09-13,,,,, +2012-09-16,101.0,101.25,100.75,101.25,12858.0 +2012-09-17,100.75,101.25,100.75,101.25,17052.0 +2012-09-18,100.75,101.25,100.75,101.25,20352.0 +2012-09-19,100.75,101.25,100.75,100.75,51023.0 +2012-09-20,,,,, +2012-09-24,100.0,100.0,99.5,99.75,7746.0 +2012-09-25,99.0,100.0,97.5,100.0,32569.0 +2012-09-26,99.75,100.0,98.25,98.5,12671.0 +2012-09-27,,,,, +2012-09-30,98.5,98.75,98.5,98.75,1915.0 +2012-10-01,98.75,99.5,98.75,99.5,1466.0 +2012-10-02,99.5,99.75,99.0,99.0,8656.0 +2012-10-03,99.25,99.25,98.25,98.5,5787.0 +2012-10-04,,,,, +2012-10-07,98.0,98.25,96.75,96.75,30695.0 +2012-10-08,96.75,97.0,95.5,95.75,30153.0 +2012-10-09,99.5,99.5,95.5,95.75,52500.0 +2012-10-10,95.5,95.5,94.0,95.0,41386.0 +2012-10-11,,,,, +2012-10-14,95.0,96.0,95.0,95.5,83012.0 +2012-10-15,96.0,96.0,94.5,96.0,15443.0 +2012-10-16,95.75,96.25,95.0,96.0,67887.0 +2012-10-17,95.25,96.5,95.0,96.0,78061.0 +2012-10-18,,,,, +2012-10-21,95.25,96.0,95.0,95.0,16598.0 +2012-10-22,95.25,95.25,93.5,93.5,25436.0 +2012-10-23,95.25,95.75,95.0,95.0,7544.0 +2012-10-24,94.5,96.0,94.25,96.0,15779.0 +2012-10-25,,,,, +2012-10-28,96.0,96.0,96.0,96.0,0.0 +2012-11-01,96.0,96.0,96.0,96.0,0.0 +2012-11-04,95.5,95.5,94.75,95.0,4044.0 +2012-11-05,95.0,95.0,94.5,95.0,3464.0 +2012-11-06,95.0,95.5,94.75,95.0,31663.0 +2012-11-07,96.0,96.0,95.0,95.0,29888.0 +2012-11-08,,,,, +2012-11-11,94.5,95.0,94.5,94.5,8527.0 +2012-11-12,94.5,94.75,93.25,93.25,23120.0 +2012-11-13,94.0,94.5,93.25,94.5,19541.0 +2012-11-14,94.5,95.0,94.0,94.75,48225.0 +2012-11-15,,,,, +2012-11-18,94.5,95.0,94.0,95.0,64205.0 +2012-11-19,94.0,94.5,93.5,93.5,10826.0 +2012-11-20,94.0,94.0,93.25,94.0,2220.0 +2012-11-21,93.5,94.0,91.0,94.0,28032.0 +2012-11-22,,,,, +2012-11-25,93.5,93.5,92.0,92.0,7858.0 +2012-11-26,93.0,94.0,92.25,92.25,10645.0 +2012-11-27,93.0,93.0,91.25,92.0,19553.0 +2012-11-28,91.5,92.25,91.25,92.0,46261.0 +2012-11-29,,,,, +2012-12-02,92.0,92.0,92.0,92.0,0.0 +2012-12-03,95.0,97.0,95.0,97.0,46896.0 +2012-12-04,97.0,97.5,96.75,97.5,14412.0 +2012-12-05,97.0,98.0,97.0,98.0,15260.0 +2012-12-06,98.0,98.0,98.0,98.0,0.0 +2012-12-09,98.0,98.0,98.0,98.0,0.0 +2012-12-10,99.75,101.0,99.5,99.5,17744.0 +2012-12-11,99.5,101.25,99.5,100.25,19993.0 +2012-12-12,100.25,100.25,100.0,100.0,5279.0 +2012-12-13,100.0,100.0,100.0,100.0,0.0 +2012-12-16,100.0,100.0,100.0,100.0,0.0 +2012-12-17,101.5,103.0,101.5,102.75,34621.0 +2012-12-18,102.5,103.0,102.5,102.75,14927.0 +2012-12-19,102.0,103.5,101.75,103.5,13720.0 +2012-12-20,103.5,103.5,103.5,103.5,0.0 +2012-12-23,103.5,103.5,103.5,103.5,0.0 +2012-12-24,104.0,104.0,101.75,101.75,53044.0 +2012-12-25,101.75,102.75,99.25,100.0,58061.0 +2012-12-26,99.25,100.75,99.0,100.0,27697.0 +2012-12-27,100.0,100.0,100.0,100.0,0.0 +2012-12-30,100.0,100.0,100.0,100.0,0.0 +2012-12-31,100.75,102.0,99.25,100.0,89903.0 +2013-01-01,101.0,101.0,99.75,100.0,45286.0 +2013-01-02,99.75,100.5,99.5,100.25,56723.0 +2013-01-03,100.25,100.25,100.25,100.25,0.0 +2013-01-06,100.25,100.25,100.25,100.25,0.0 +2013-01-07,103.0,103.5,103.0,103.25,26723.0 +2013-01-08,103.25,105.0,103.25,104.25,50942.0 +2013-01-09,106.0,106.0,102.0,103.0,103780.0 +2013-01-10,103.0,103.0,103.0,103.0,0.0 +2013-01-13,103.0,103.0,103.0,103.0,0.0 +2013-01-14,104.0,104.0,103.5,104.0,45784.0 +2013-01-15,103.5,104.0,102.75,104.0,11842.0 +2013-01-16,103.5,103.5,102.0,103.25,17438.0 +2013-01-17,103.25,103.25,103.25,103.25,0.0 +2013-01-20,103.25,103.25,103.25,103.25,0.0 +2013-01-21,103.0,103.0,100.75,102.0,20113.0 +2013-01-22,101.25,101.5,101.0,101.5,13922.0 +2013-01-23,101.75,101.75,101.25,101.25,8086.0 +2013-01-24,101.25,101.25,101.25,101.25,0.0 +2013-01-27,101.25,101.25,101.25,101.25,0.0 +2013-01-28,101.5,101.5,101.25,101.5,17128.0 +2013-01-29,101.0,101.25,100.0,100.25,21883.0 +2013-01-30,101.0,101.0,100.0,100.0,21442.0 +2013-01-31,100.0,100.0,100.0,100.0,0.0 +2013-02-03,100.0,100.0,100.0,100.0,0.0 +2013-02-04,99.75,100.5,99.5,100.5,25572.0 +2013-02-05,100.5,100.5,100.0,100.25,16154.0 +2013-02-06,100.25,101.5,100.0,100.25,19029.0 +2013-02-07,100.25,100.25,100.25,100.25,0.0 +2013-02-10,100.25,100.25,100.25,100.25,0.0 +2013-02-11,101.0,102.0,100.75,101.5,38079.0 +2013-02-12,101.25,103.0,100.5,103.0,54795.0 +2013-02-13,102.25,104.0,102.0,103.5,42985.0 +2013-02-14,103.5,103.5,103.5,103.5,0.0 +2013-02-17,103.5,103.5,103.5,103.5,0.0 +2013-02-18,103.0,103.0,102.5,102.5,22545.0 +2013-02-19,102.75,104.0,102.5,102.75,26527.0 +2013-02-20,102.75,103.0,102.5,102.75,16578.0 +2013-02-21,102.75,102.75,102.75,102.75,0.0 +2013-02-24,102.75,102.75,102.75,102.75,0.0 +2013-02-25,103.25,104.0,103.25,103.5,4230.0 +2013-02-26,103.5,104.5,103.0,103.0,34164.0 +2013-02-27,103.25,104.0,103.25,103.5,12379.0 +2013-02-28,103.5,103.5,103.5,103.5,0.0 +2013-03-03,103.5,103.5,103.5,103.5,0.0 +2013-03-04,104.0,104.0,103.5,103.5,5078.0 +2013-03-05,103.5,104.0,103.5,103.5,3066.0 +2013-03-06,103.75,104.0,103.75,103.75,2261.0 +2013-03-07,103.75,103.75,103.75,103.75,0.0 +2013-03-10,103.75,103.75,103.75,103.75,0.0 +2013-03-11,103.75,103.75,103.25,103.25,20912.0 +2013-03-12,103.0,104.0,103.0,103.0,22047.0 +2013-03-13,103.0,104.0,103.0,104.0,14309.0 +2013-03-14,104.0,104.0,104.0,104.0,0.0 +2013-03-17,104.0,106.0,103.0,105.5,103928.0 +2013-03-18,105.25,105.5,104.5,105.0,24595.0 +2013-03-19,105.0,106.0,104.25,106.0,42682.0 +2013-03-20,106.0,107.0,104.5,106.0,126296.0 +2013-03-21,,,,, +2013-03-24,101.25,102.0,100.75,101.75,34747.0 +2013-03-25,101.25,101.75,99.75,99.75,86933.0 +2013-03-26,99.75,101.0,99.5,101.0,53932.0 +2013-03-27,101.0,101.0,100.0,100.75,27306.0 +2013-03-28,,,,, +2013-03-31,100.25,100.5,100.0,100.5,37492.0 +2013-04-01,100.5,100.5,100.0,100.5,8484.0 +2013-04-02,100.75,100.75,99.5,100.5,62798.0 +2013-04-03,100.0,100.5,99.5,99.5,64055.0 +2013-04-04,,,,, +2013-04-07,100.0,100.5,99.5,100.0,4892.0 +2013-04-08,99.5,100.0,99.0,99.5,95081.0 +2013-04-09,99.75,100.0,99.5,99.5,12876.0 +2013-04-10,100.0,100.5,99.5,100.0,30776.0 +2013-04-11,,,,, +2013-04-14,99.75,99.75,99.25,99.75,19955.0 +2013-04-15,99.75,99.75,98.5,99.5,33215.0 +2013-04-16,98.75,99.5,97.5,98.5,63828.0 +2013-04-17,97.0,98.0,96.5,97.0,36192.0 +2013-04-18,,,,, +2013-04-21,96.75,97.25,96.5,96.75,28412.0 +2013-04-22,96.5,97.0,96.5,97.0,26891.0 +2013-04-23,97.0,97.25,96.5,97.0,127203.0 +2013-04-24,97.25,97.5,96.75,97.5,69983.0 +2013-04-25,,,,, +2013-04-28,98.75,98.75,97.75,97.75,11910.0 +2013-04-29,97.75,98.75,97.75,98.75,45160.0 +2013-04-30,98.75,99.5,98.0,99.5,33721.0 +2013-05-01,99.0,99.0,98.5,98.5,27994.0 +2013-05-02,98.5,98.5,98.5,98.5,0.0 +2013-05-05,99.75,99.75,99.0,99.0,10498.0 +2013-05-06,99.5,99.75,99.0,99.25,51385.0 +2013-05-07,99.25,99.25,98.25,99.0,75104.0 +2013-05-08,99.5,100.0,99.25,99.25,31620.0 +2013-05-09,,,,, +2013-05-12,100.25,102.0,100.25,100.5,165724.0 +2013-05-13,100.75,101.0,99.25,99.75,13525.0 +2013-05-14,100.0,101.0,100.0,100.25,36598.0 +2013-05-15,99.75,100.0,99.5,100.0,7099.0 +2013-05-16,,,,, +2013-05-19,100.0,100.5,99.75,100.5,10363.0 +2013-05-20,99.75,100.0,99.25,100.0,23899.0 +2013-05-21,100.25,100.5,99.5,99.75,65718.0 +2013-05-22,99.5,100.0,99.25,99.5,28079.0 +2013-05-23,,,,, +2013-05-26,99.0,99.0,99.0,99.0,21175.0 +2013-05-27,96.25,99.5,96.25,99.25,24971.0 +2013-05-28,99.0,99.75,99.0,99.5,42490.0 +2013-05-29,99.25,99.5,99.0,99.0,42313.0 +2013-05-30,,,,, +2013-06-02,99.5,99.5,99.25,99.25,33187.0 +2013-06-03,99.5,99.5,99.0,99.5,40098.0 +2013-06-04,99.75,101.0,99.75,99.75,31315.0 +2013-06-05,100.0,101.0,99.75,100.25,114707.0 +2013-06-06,,,,, +2013-06-09,101.0,102.0,101.0,102.0,36142.0 +2013-06-10,101.5,102.25,101.5,102.0,40581.0 +2013-06-11,102.0,102.5,101.5,101.5,113416.0 +2013-06-12,101.5,103.0,101.5,102.0,59103.0 +2013-06-13,,,,, +2013-06-16,100.5,100.5,100.0,100.0,46605.0 +2013-06-17,101.0,101.25,100.25,100.75,59817.0 +2013-06-18,101.0,101.5,101.0,101.0,20048.0 +2013-06-19,101.0,103.0,101.0,102.0,51678.0 +2013-06-20,,,,, +2013-06-23,102.0,103.0,101.75,103.0,20552.0 +2013-06-24,103.25,103.25,102.0,102.5,7856.0 +2013-06-25,102.75,103.5,102.5,103.5,16746.0 +2013-06-26,103.25,104.0,103.25,103.5,13365.0 +2013-06-27,103.5,103.5,103.5,103.5,0.0 +2013-06-30,105.75,106.0,103.0,104.0,26258.0 +2013-07-01,104.0,104.0,103.25,103.5,10305.0 +2013-07-02,103.5,105.0,103.5,104.0,10012.0 +2013-07-03,104.25,104.25,103.0,103.0,36459.0 +2013-07-04,103.0,103.0,103.0,103.0,0.0 +2013-07-07,104.75,105.5,104.5,105.0,21279.0 +2013-07-08,105.0,105.5,105.0,105.5,24680.0 +2013-07-09,105.5,105.5,105.0,105.0,14859.0 +2013-07-10,105.0,105.25,104.75,105.0,26228.0 +2013-07-11,,,,, +2013-07-14,104.75,105.0,104.5,104.5,33824.0 +2013-07-15,104.5,104.5,104.0,104.0,9213.0 +2013-07-16,104.75,104.75,104.75,104.75,12760.0 +2013-07-17,104.5,106.0,104.5,105.0,9727.0 +2013-07-18,,,,, +2013-07-21,105.75,108.0,105.25,108.0,65356.0 +2013-07-22,108.0,108.0,105.0,106.5,210785.0 +2013-07-23,106.75,107.5,106.5,106.5,141451.0 +2013-07-24,104.0,104.25,103.25,104.0,63008.0 +2013-07-25,104.0,104.0,104.0,104.0,0.0 +2013-07-28,104.0,104.0,103.0,103.25,19616.0 +2013-07-29,103.0,103.25,102.25,102.5,31272.0 +2013-07-30,103.25,103.25,102.0,102.5,54088.0 +2013-07-31,102.5,103.5,102.5,103.25,51254.0 +2013-08-01,103.75,103.75,103.0,103.25,13635.0 +2013-08-04,102.75,103.75,102.75,103.0,18526.0 +2013-08-05,103.5,104.0,103.25,103.75,33660.0 +2013-08-11,103.75,103.75,103.75,103.75,0.0 +2013-08-13,104.0,104.0,103.0,104.0,60759.0 +2013-08-14,104.25,104.25,103.5,104.0,33156.0 +2013-08-15,103.75,104.5,103.0,104.5,19202.0 +2013-08-18,,,,, +2013-08-19,104.5,107.0,104.5,106.5,82535.0 +2013-08-20,105.5,106.5,105.25,105.25,29981.0 +2013-08-21,106.0,107.0,106.0,107.0,34112.0 +2013-08-22,105.75,107.5,105.25,107.25,65795.0 +2013-08-25,107.5,107.5,106.75,107.0,42390.0 +2013-08-26,107.0,107.0,105.25,105.75,49596.0 +2013-08-27,105.0,105.5,104.75,104.75,49219.0 +2013-08-28,104.25,107.0,102.0,107.0,117354.0 +2013-08-29,105.5,107.25,105.0,107.0,105973.0 +2013-09-01,107.25,108.0,106.75,107.75,18313.0 +2013-09-02,107.0,107.0,106.0,107.0,53304.0 +2013-09-03,107.0,107.5,106.0,106.0,55501.0 +2013-09-04,105.25,106.75,104.0,106.0,28014.0 +2013-09-05,105.5,105.75,105.5,105.5,25252.0 +2013-09-08,104.5,106.75,104.5,106.0,9019.0 +2013-09-09,104.5,107.25,103.5,107.0,16593.0 +2013-09-10,107.0,108.5,106.0,107.0,41577.0 +2013-09-11,107.0,107.0,106.0,106.5,11457.0 +2013-09-12,106.25,106.5,106.25,106.5,7661.0 +2013-09-15,106.5,107.5,106.25,107.25,45461.0 +2013-09-16,106.75,108.25,106.75,108.0,95234.0 +2013-09-17,108.0,110.0,108.0,109.75,52356.0 +2013-09-18,110.0,110.25,108.0,110.25,23577.0 +2013-09-19,115.0,115.0,110.0,110.5,16454.0 +2013-09-24,110.5,111.25,109.5,110.25,11803.0 +2013-09-25,110.25,110.25,110.25,110.25,0.0 +2013-09-26,109.5,109.5,108.0,108.0,15699.0 +2013-09-29,107.5,109.0,107.5,108.0,14296.0 +2013-09-30,108.0,108.0,105.25,106.75,54075.0 +2013-10-01,106.5,107.5,106.0,107.0,34846.0 +2013-10-02,107.25,108.0,107.25,107.25,11125.0 +2013-10-03,107.25,107.75,107.0,107.0,65380.0 +2013-10-06,107.0,107.0,107.0,107.0,8877.0 +2013-10-07,107.0,110.75,106.5,110.5,145920.0 +2013-10-08,110.25,110.5,108.5,110.5,49348.0 +2013-10-09,109.0,110.0,109.0,109.5,18386.0 +2013-10-10,109.5,110.0,108.75,109.75,13163.0 +2013-10-13,109.75,109.75,109.75,109.75,0.0 +2013-10-20,110.5,110.5,108.5,109.5,21414.0 +2013-10-21,108.75,109.0,108.5,108.5,5152.0 +2013-10-22,108.75,109.5,108.5,109.0,13338.0 +2013-10-23,109.0,109.75,109.0,109.75,8615.0 +2013-10-24,109.75,109.75,107.0,107.0,34152.0 +2013-10-27,107.0,107.5,106.75,107.25,28170.0 +2013-10-28,106.0,107.75,106.0,107.75,3628.0 +2013-10-29,107.0,107.25,106.5,106.5,35005.0 +2013-10-30,106.5,106.5,105.5,106.0,10167.0 +2013-10-31,106.25,107.0,106.0,106.5,46675.0 +2013-11-03,106.75,106.75,106.25,106.75,13970.0 +2013-11-04,106.5,106.75,105.0,105.75,35335.0 +2013-11-05,105.75,108.25,105.75,108.0,26949.0 +2013-11-06,108.0,108.0,107.75,107.75,9782.0 +2013-11-07,108.0,111.0,108.0,111.0,103464.0 +2013-11-10,111.0,111.75,110.0,111.75,95003.0 +2013-11-11,111.5,112.25,110.75,112.0,53339.0 +2013-11-12,112.25,123.0,112.25,122.25,338318.0 +2013-11-13,123.0,127.0,116.0,118.5,490007.0 +2013-11-14,117.5,125.75,116.5,119.5,262979.0 +2013-11-17,124.0,130.5,120.0,130.5,716324.0 +2013-11-18,130.25,139.0,126.0,127.0,1395238.0 +2013-11-19,128.0,128.0,118.0,118.25,947606.0 +2013-11-20,119.0,122.0,117.0,119.5,378137.0 +2013-11-21,120.0,127.0,118.0,124.5,602585.0 +2013-11-24,125.5,130.5,125.0,129.25,628195.0 +2013-11-25,130.0,130.25,127.25,127.5,184956.0 +2013-11-26,128.0,128.0,126.0,126.25,134983.0 +2013-11-27,126.25,131.0,125.5,125.5,389236.0 +2013-11-28,126.5,130.25,125.25,126.5,304120.0 +2013-12-01,127.75,127.75,125.25,126.0,122212.0 +2013-12-02,126.5,126.5,125.0,125.0,58896.0 +2013-12-03,125.75,126.5,124.25,124.25,123324.0 +2013-12-04,124.0,125.0,122.0,124.5,60344.0 +2013-12-05,124.5,125.5,122.5,122.5,74066.0 +2013-12-08,123.5,124.0,121.0,121.25,85691.0 +2013-12-09,121.75,124.75,121.5,121.75,115816.0 +2013-12-10,122.5,122.5,121.0,121.0,37930.0 +2013-12-11,121.0,121.0,119.25,119.75,122608.0 +2013-12-12,119.25,120.0,118.0,118.0,42634.0 +2013-12-15,117.25,118.0,116.0,116.5,90664.0 +2013-12-16,116.25,116.25,113.5,115.0,99641.0 +2013-12-17,115.0,115.75,112.0,113.25,102048.0 +2013-12-18,112.25,115.0,112.25,113.5,85763.0 +2013-12-19,114.0,114.0,111.0,111.0,99284.0 +2013-12-22,111.25,112.5,110.25,111.0,70844.0 +2013-12-23,111.5,113.25,111.0,111.25,103452.0 +2013-12-24,111.25,111.75,110.0,110.0,89780.0 +2013-12-25,110.75,110.75,109.25,110.0,16264.0 +2013-12-26,110.0,110.0,109.0,110.0,25722.0 +2013-12-29,110.75,110.75,108.5,108.75,36070.0 +2013-12-30,108.75,109.75,108.75,109.75,28570.0 +2013-12-31,110.0,111.0,110.0,110.25,81593.0 +2014-01-01,110.5,112.75,110.0,110.5,122091.0 +2014-01-02,110.25,110.5,109.0,109.25,45431.0 +2014-01-05,110.0,111.0,109.5,110.25,212169.0 +2014-01-06,110.25,111.0,110.25,110.75,77565.0 +2014-01-07,110.25,110.75,110.25,110.75,27180.0 +2014-01-08,110.75,111.0,110.25,110.25,33800.0 +2014-01-09,110.25,110.5,109.5,109.5,57805.0 +2014-01-12,109.75,110.0,108.5,109.0,65812.0 +2014-01-13,109.5,109.5,108.75,109.5,36894.0 +2014-01-14,109.5,109.5,109.5,109.5,0.0 +2014-01-15,109.25,110.0,109.0,109.5,44632.0 +2014-01-16,109.5,109.75,109.25,109.5,58023.0 +2014-01-19,109.25,109.5,109.0,109.25,30307.0 +2014-01-20,109.5,109.75,109.25,109.5,32827.0 +2014-01-21,109.25,111.0,109.25,110.75,35819.0 +2014-01-22,111.0,111.75,110.25,111.75,91127.0 +2014-01-23,111.75,112.25,110.5,111.0,46629.0 +2014-01-26,110.0,110.75,109.5,110.75,42072.0 +2014-01-27,110.5,112.5,110.5,111.0,53253.0 +2014-01-28,111.25,112.0,111.0,111.25,68805.0 +2014-01-29,111.5,113.0,111.5,112.5,53705.0 +2014-01-30,112.0,116.75,112.0,114.75,128473.0 +2014-02-02,115.0,115.75,113.5,114.75,77239.0 +2014-02-03,114.5,115.0,114.25,114.5,22592.0 +2014-02-04,113.25,114.75,113.0,114.75,73237.0 +2014-02-05,114.5,116.0,114.5,115.25,42913.0 +2014-02-06,115.5,115.75,114.25,114.75,47351.0 +2014-02-09,114.75,115.25,114.0,114.0,72282.0 +2014-02-10,114.0,115.0,114.0,115.0,26506.0 +2014-02-11,115.0,115.0,114.0,114.5,34731.0 +2014-02-12,114.5,118.0,114.5,117.0,243126.0 +2014-02-13,117.5,117.75,117.0,117.0,51360.0 +2014-02-16,117.25,117.75,116.0,116.5,29929.0 +2014-02-17,116.25,116.25,116.0,116.0,11163.0 +2014-02-18,118.0,118.0,117.0,117.25,28771.0 +2014-02-19,117.0,117.0,116.5,116.5,24772.0 +2014-02-20,116.25,116.75,116.0,116.5,51553.0 +2014-02-23,116.25,116.5,116.0,116.5,24189.0 +2014-02-24,116.0,116.5,116.0,116.5,8070.0 +2014-02-25,117.0,117.75,116.5,117.5,66752.0 +2014-02-26,117.25,117.5,116.5,116.75,18091.0 +2014-02-27,116.75,126.0,116.5,122.25,261013.0 +2014-03-02,123.0,125.0,117.0,119.5,136852.0 +2014-03-03,119.0,119.5,117.5,118.75,50595.0 +2014-03-04,118.75,122.25,118.75,121.0,98820.0 +2014-03-05,121.5,122.5,120.0,120.5,41751.0 +2014-03-06,120.5,121.0,119.75,120.25,27342.0 +2014-03-09,121.0,121.0,120.25,120.5,42375.0 +2014-03-10,121.0,121.75,120.0,120.75,43058.0 +2014-03-11,119.75,121.0,119.75,120.5,16364.0 +2014-03-12,120.5,120.5,119.0,119.5,41880.0 +2014-03-13,119.5,119.5,119.5,119.5,0.0 +2014-03-16,116.25,120.75,116.25,120.0,129680.0 +2014-03-17,115.25,116.25,115.0,115.25,123447.0 +2014-03-18,116.0,116.0,114.0,114.25,47688.0 +2014-03-19,114.25,114.25,113.25,113.25,39888.0 +2014-03-20,113.25,113.25,111.5,111.75,46446.0 +2014-03-23,111.75,113.5,111.25,112.5,93076.0 +2014-03-24,113.0,113.0,111.0,112.0,38071.0 +2014-03-25,112.5,112.5,111.0,111.75,39861.0 +2014-03-26,112.0,112.0,110.75,111.0,65799.0 +2014-03-27,111.0,111.75,111.0,111.5,57700.0 +2014-03-30,111.75,112.25,111.75,112.0,47302.0 +2014-03-31,112.0,112.0,111.75,111.75,23049.0 +2014-04-01,112.25,112.75,112.25,112.5,76821.0 +2014-04-02,112.5,112.5,111.75,112.0,39435.0 +2014-04-03,112.0,112.25,111.75,112.0,42872.0 +2014-04-06,112.25,112.5,112.0,112.0,38512.0 +2014-04-07,112.0,112.25,110.25,112.0,22399.0 +2014-04-08,112.0,112.75,111.5,112.75,47730.0 +2014-04-09,112.75,113.25,112.0,112.0,65510.0 +2014-04-10,112.0,112.5,111.5,111.75,20616.0 +2014-04-13,111.25,111.75,111.0,111.5,14679.0 +2014-04-14,110.75,112.25,110.75,111.25,18918.0 +2014-04-15,111.25,112.0,111.0,111.5,25234.0 +2014-04-16,111.5,111.5,111.25,111.25,13966.0 +2014-04-17,111.25,111.5,111.0,111.5,16230.0 +2014-04-20,111.0,111.5,111.0,111.5,30511.0 +2014-04-21,111.25,111.25,111.0,111.25,21406.0 +2014-04-22,111.0,111.25,110.0,111.25,30844.0 +2014-04-23,111.25,114.0,111.0,112.0,64204.0 +2014-04-24,112.0,112.5,111.75,112.0,21139.0 +2014-04-27,112.25,112.5,111.75,112.5,56936.0 +2014-04-28,112.25,112.5,112.0,112.25,51518.0 +2014-04-29,112.5,112.5,112.0,112.25,27352.0 +2014-04-30,112.5,113.0,111.75,112.0,50130.0 +2014-05-01,112.5,113.0,111.75,112.25,174176.0 +2014-05-04,112.5,115.5,112.5,114.75,347788.0 +2014-05-05,114.75,119.0,114.0,119.0,332719.0 +2014-05-06,117.75,119.75,117.25,117.75,124255.0 +2014-05-07,116.75,119.25,116.75,117.25,68869.0 +2014-05-08,117.25,118.0,117.25,117.25,50990.0 +2014-05-11,117.5,117.75,116.0,116.25,38788.0 +2014-05-12,116.0,116.25,115.0,115.0,39366.0 +2014-05-13,115.75,115.75,113.5,113.75,90047.0 +2014-05-14,114.0,114.5,112.0,113.25,105726.0 +2014-05-15,114.0,114.0,112.75,113.5,43512.0 +2014-05-18,113.25,115.25,113.25,114.25,89013.0 +2014-05-19,115.0,116.75,114.0,116.0,148627.0 +2014-05-20,116.75,116.75,114.75,115.5,28383.0 +2014-05-21,115.25,115.5,114.25,114.75,27881.0 +2014-05-22,114.75,115.75,114.25,114.5,19902.0 +2014-05-25,114.0,115.0,113.75,114.0,39782.0 +2014-05-26,114.25,116.0,114.25,116.0,70119.0 +2014-05-27,115.25,116.5,115.0,116.25,37747.0 +2014-05-28,116.0,117.0,115.5,116.5,29355.0 +2014-05-29,116.25,116.5,115.0,115.0,41778.0 +2014-06-01,115.75,116.0,114.0,114.25,72519.0 +2014-06-02,114.25,115.75,114.0,115.75,160190.0 +2014-06-03,115.5,115.5,114.25,114.25,25599.0 +2014-06-04,114.5,115.0,114.5,114.75,22406.0 +2014-06-05,114.75,115.0,114.0,114.5,24467.0 +2014-06-08,114.75,119.25,114.25,117.5,121009.0 +2014-06-09,117.25,119.0,117.25,117.75,60305.0 +2014-06-10,117.75,118.5,117.25,117.5,50698.0 +2014-06-11,117.5,117.5,116.0,116.0,56058.0 +2014-06-12,116.0,119.0,116.0,117.25,37599.0 +2014-06-15,116.75,117.0,116.25,116.25,33543.0 +2014-06-16,116.25,116.25,114.5,114.5,60324.0 +2014-06-17,115.0,115.0,113.25,115.0,35440.0 +2014-06-18,115.0,116.0,115.0,116.0,28621.0 +2014-06-19,116.25,116.75,115.5,115.5,15211.0 +2014-06-22,116.0,116.5,116.0,116.25,10697.0 +2014-06-23,116.75,116.75,115.75,116.25,22797.0 +2014-06-24,115.5,116.5,115.25,116.25,27029.0 +2014-06-25,116.5,116.5,115.5,115.75,54510.0 +2014-06-26,115.5,116.0,115.25,116.0,18469.0 +2014-06-29,115.25,116.5,115.25,115.5,19893.0 +2014-06-30,116.0,116.5,115.75,115.75,25918.0 +2014-07-01,116.5,117.0,115.75,116.0,21167.0 +2014-07-02,116.25,116.75,116.0,116.75,24228.0 +2014-07-03,116.75,118.0,116.5,117.0,65410.0 +2014-07-06,117.5,118.5,116.5,118.0,54419.0 +2014-07-07,117.5,118.0,117.0,118.0,19248.0 +2014-07-08,117.75,118.0,116.25,117.0,42586.0 +2014-07-09,116.5,117.0,116.25,116.25,21868.0 +2014-07-10,116.5,116.75,116.5,116.5,2439.0 +2014-07-13,117.0,117.5,116.25,116.75,17698.0 +2014-07-14,116.75,117.0,116.5,116.75,61510.0 +2014-07-15,117.0,118.5,117.0,118.25,36919.0 +2014-07-16,118.0,119.0,117.75,117.75,35532.0 +2014-07-17,117.5,117.5,115.0,115.75,67054.0 +2014-07-20,115.75,116.0,115.0,115.75,16080.0 +2014-07-21,115.75,116.0,115.0,115.0,28292.0 +2014-07-22,116.0,116.5,116.0,116.25,52041.0 +2014-07-23,117.0,117.25,115.75,117.25,56846.0 +2014-07-24,117.5,118.0,116.5,117.0,39820.0 +2014-08-03,116.75,116.75,115.75,115.75,51269.0 +2014-08-04,116.0,116.0,114.75,114.75,123241.0 +2014-08-05,115.25,115.25,114.0,114.25,146387.0 +2014-08-06,114.5,114.75,114.0,114.25,131311.0 +2014-08-07,114.5,114.75,114.25,114.5,38929.0 +2014-08-10,115.0,115.0,114.5,114.5,23400.0 +2014-08-11,114.5,115.5,114.5,115.5,113634.0 +2014-08-12,115.5,115.5,115.0,115.0,22571.0 +2014-08-13,115.25,115.5,115.25,115.5,47563.0 +2014-08-14,115.25,115.5,115.0,115.5,46486.0 +2014-08-17,116.0,116.0,115.5,115.75,65999.0 +2014-08-18,116.0,116.75,116.0,116.0,68362.0 +2014-08-19,116.25,117.0,116.25,116.5,60739.0 +2014-08-20,116.5,116.75,116.0,116.5,46464.0 +2014-08-21,116.0,116.75,116.0,116.25,17819.0 +2014-08-24,116.75,117.0,116.5,116.5,33900.0 +2014-08-25,116.75,117.0,116.0,116.25,63593.0 +2014-08-26,116.25,116.5,115.5,116.25,48206.0 +2014-08-27,116.25,116.75,116.25,116.5,30962.0 +2014-08-28,116.25,117.25,116.0,116.75,120587.0 +2014-08-31,116.75,117.5,116.75,117.5,68020.0 +2014-09-01,117.25,118.0,117.25,117.5,72773.0 +2014-09-02,117.75,118.0,117.25,117.5,65952.0 +2014-09-03,117.75,118.0,117.5,117.5,37465.0 +2014-09-04,117.75,118.0,116.5,117.75,65189.0 +2014-09-07,118.0,118.25,117.5,118.0,96646.0 +2014-09-08,118.0,118.25,117.5,118.0,78191.0 +2014-09-09,118.0,118.25,117.5,118.0,73097.0 +2014-09-10,118.0,118.0,117.5,117.5,77641.0 +2014-09-11,117.75,118.0,117.25,117.75,46194.0 +2014-09-14,118.0,118.0,117.5,118.0,34633.0 +2014-09-15,117.75,117.75,115.5,116.75,72377.0 +2014-09-16,116.5,116.75,116.0,116.5,36594.0 +2014-09-17,116.25,116.75,116.0,116.5,64332.0 +2014-09-18,116.25,116.5,116.0,116.25,31988.0 +2014-09-21,116.5,116.5,116.0,116.0,30084.0 +2014-09-22,116.0,116.5,115.25,115.5,87753.0 +2014-09-24,115.5,115.5,112.5,113.0,77217.0 +2014-09-25,113.5,114.0,113.5,114.0,24237.0 +2014-09-28,115.75,115.75,113.5,114.0,28969.0 +2014-09-29,113.75,113.75,113.5,113.5,26550.0 +2014-09-30,114.0,114.0,113.5,113.5,9349.0 +2014-10-01,114.0,114.0,113.5,113.75,16651.0 +2014-10-02,113.25,114.25,113.25,113.75,37398.0 +2014-10-12,113.25,113.25,105.5,105.5,136996.0 +2014-10-13,105.5,108.0,104.5,107.75,98079.0 +2014-10-14,107.5,108.0,106.0,107.75,35511.0 +2014-10-15,107.75,107.75,107.0,107.25,31158.0 +2014-10-16,107.0,107.0,104.25,106.0,65951.0 +2014-10-19,110.25,110.25,107.5,109.25,23449.0 +2014-10-20,109.5,111.0,108.5,110.0,66846.0 +2014-10-21,110.0,112.0,109.25,111.25,66491.0 +2014-10-22,112.25,114.25,112.25,114.25,81244.0 +2014-10-23,114.5,115.0,113.0,113.0,42654.0 +2014-10-26,113.5,114.25,113.5,113.75,6306.0 +2014-10-27,115.75,115.75,113.0,113.25,41476.0 +2014-10-28,114.0,114.0,111.25,112.5,36451.0 +2014-10-29,112.5,113.0,111.0,112.25,23642.0 +2014-10-30,112.0,112.0,110.5,110.5,11038.0 +2014-11-02,112.5,112.75,111.25,112.75,20783.0 +2014-11-03,113.0,113.0,111.0,111.5,8867.0 +2014-11-04,112.0,112.0,110.0,110.25,15035.0 +2014-11-05,110.0,110.0,108.0,109.75,16647.0 +2014-11-06,110.0,110.0,108.5,109.0,6948.0 +2014-11-09,108.25,109.5,108.25,109.5,9701.0 +2014-11-10,108.5,109.75,108.5,109.75,8226.0 +2014-11-11,109.5,110.5,108.25,109.25,12045.0 +2014-11-12,109.0,110.0,108.5,109.0,17529.0 +2014-11-13,108.75,109.25,108.5,108.5,27998.0 +2014-11-16,108.5,109.0,108.25,108.25,10029.0 +2014-11-17,108.0,108.0,106.5,107.5,12438.0 +2014-11-18,110.75,110.75,108.5,108.5,60623.0 +2014-11-19,107.25,110.0,107.25,108.75,28392.0 +2014-11-20,109.0,109.0,108.0,108.25,15594.0 +2014-11-23,109.0,109.25,107.5,108.0,87746.0 +2014-11-24,108.0,108.25,107.5,107.5,20481.0 +2014-11-25,108.0,108.0,103.0,104.0,71630.0 +2014-11-26,103.25,105.75,101.25,105.5,55014.0 +2014-11-27,105.5,105.5,102.75,105.0,8395.0 +2014-11-30,102.0,102.0,100.0,102.0,70570.0 +2014-12-01,101.0,105.0,101.0,101.5,86863.0 +2014-12-02,103.5,103.5,101.5,102.25,41044.0 +2014-12-03,101.5,102.5,101.5,102.5,26244.0 +2014-12-04,102.75,103.5,102.25,103.5,15483.0 +2014-12-07,103.0,103.0,102.25,102.75,17812.0 +2014-12-08,102.25,103.5,102.25,103.5,56941.0 +2014-12-09,102.0,103.5,101.5,102.75,48479.0 +2014-12-10,102.75,103.0,102.0,102.0,7331.0 +2014-12-11,102.5,102.5,99.25,100.75,131872.0 +2014-12-14,101.0,101.0,100.0,100.25,81868.0 +2014-12-15,100.25,100.5,99.0,100.5,13718.0 +2014-12-16,98.0,98.0,90.5,91.0,79168.0 +2014-12-17,92.0,97.0,92.0,97.0,97246.0 +2014-12-18,99.25,104.5,99.25,103.25,249467.0 +2014-12-21,104.0,104.0,101.0,102.75,65142.0 +2014-12-22,103.0,103.0,101.25,102.0,24381.0 +2014-12-23,101.25,102.25,101.0,102.25,31979.0 +2014-12-24,102.0,105.0,102.0,104.25,36435.0 +2014-12-25,104.25,105.75,104.25,105.5,48174.0 +2014-12-28,105.75,110.0,105.25,110.0,57905.0 +2014-12-29,110.0,114.25,110.0,113.25,230307.0 +2014-12-30,112.5,114.0,111.0,113.25,263125.0 +2014-12-31,113.0,113.0,105.25,109.25,231838.0 +2015-01-01,108.75,109.75,108.5,109.5,53137.0 +2015-01-04,108.5,108.5,107.0,107.75,70363.0 +2015-01-05,105.5,107.0,104.75,105.5,39217.0 +2015-01-06,100.25,105.0,100.0,104.25,91204.0 +2015-01-07,103.25,105.0,103.0,105.0,61481.0 +2015-01-08,106.0,106.25,105.5,106.25,38746.0 +2015-01-11,108.0,108.0,106.25,107.5,28255.0 +2015-01-12,107.0,107.25,106.0,106.75,28830.0 +2015-01-13,105.75,106.5,105.0,106.5,50223.0 +2015-01-14,106.75,110.0,106.25,110.0,72785.0 +2015-01-15,109.0,109.0,106.5,107.25,85042.0 +2015-01-18,106.25,110.0,106.0,107.5,109489.0 +2015-01-19,108.0,108.5,107.25,107.25,27302.0 +2015-01-20,107.0,107.5,105.0,105.0,51055.0 +2015-01-21,105.75,106.25,104.5,105.75,36882.0 +2015-01-22,105.0,109.0,105.0,107.25,100588.0 +2015-01-26,107.0,108.75,105.75,105.75,68959.0 +2015-01-27,106.0,108.75,105.5,108.75,69731.0 +2015-01-28,107.5,110.0,107.0,109.25,73902.0 +2015-01-29,107.75,108.5,106.5,107.25,102620.0 +2015-02-01,109.0,109.75,107.0,108.0,99972.0 +2015-02-02,107.75,108.75,107.5,108.0,35542.0 +2015-02-03,108.0,108.25,107.0,107.0,98975.0 +2015-02-04,107.0,107.5,105.25,105.25,50130.0 +2015-02-05,105.0,106.0,105.0,105.75,32372.0 +2015-02-08,107.0,107.5,105.25,106.0,42223.0 +2015-02-09,105.75,106.25,105.5,105.75,15185.0 +2015-02-10,105.75,106.0,105.0,105.5,33352.0 +2015-02-11,105.5,106.0,103.0,103.75,41649.0 +2015-02-12,103.5,104.75,103.5,104.0,17970.0 +2015-02-15,104.0,106.0,103.75,104.5,60433.0 +2015-02-16,104.5,104.5,104.0,104.5,29379.0 +2015-02-17,104.5,104.75,103.25,103.25,24033.0 +2015-02-18,103.5,103.5,102.75,103.5,58095.0 +2015-02-19,103.0,103.75,103.0,103.0,13811.0 +2015-02-22,103.0,104.0,102.75,102.75,10632.0 +2015-02-23,103.25,103.25,100.5,100.5,67887.0 +2015-02-24,101.0,101.0,98.75,99.2300033569336,223974.0 +2015-02-25,100.0,100.25,99.0,99.6500015258789,38975.0 +2015-02-26,100.0,100.5,99.0,100.0,30229.0 +2015-03-01,100.0,100.75,99.75,100.25,23788.0 +2015-03-02,100.25,101.0,100.25,100.56999969482422,12426.0 +2015-03-03,100.75,101.0,100.5,101.0,8916.0 +2015-03-04,101.25,101.5,101.0,101.31999969482422,44978.0 +2015-03-05,101.5,102.75,101.0,101.75,26780.0 +2015-03-08,101.75,102.25,101.75,102.25,23413.0 +2015-03-09,101.75,102.25,101.75,102.25,23413.0 +2015-03-10,102.25,103.25,102.25,102.5,58454.0 +2015-03-11,102.5,102.5,101.25,101.5,58803.0 +2015-03-12,101.25,101.5,100.75,101.5,74133.0 +2015-03-15,101.25,102.0,100.75,101.25,45064.0 +2015-03-16,100.75,101.25,100.0,100.5,36282.0 +2015-03-17,100.5,100.75,99.0,99.0,40678.0 +2015-03-18,99.25,99.5,98.0,99.5,60522.0 +2015-03-19,100.0,100.25,99.5,100.0,78706.0 +2015-03-22,97.25,97.5,97.0,97.5,34684.0 +2015-03-23,97.75,99.0,97.75,98.75,28327.0 +2015-03-24,99.5,101.0,98.5,100.75,79063.0 +2015-03-25,101.0,101.0,98.0,98.0,41842.0 +2015-03-26,97.0,98.0,96.0,97.25,55278.0 +2015-03-29,97.0,97.75,97.0,97.75,26068.0 +2015-03-30,98.25,98.5,97.0,97.0,50827.0 +2015-03-31,97.25,97.25,94.75,95.5,58636.0 +2015-04-01,95.5,96.25,94.25,95.25,26831.0 +2015-04-02,96.0,96.25,94.5,95.5,30003.0 +2015-04-05,96.0,96.0,93.5,94.25,20249.0 +2015-04-06,93.75,95.5,92.5,94.0,87563.0 +2015-04-07,93.75,94.0,93.0,93.5,39914.0 +2015-04-08,93.5,94.5,93.5,93.75,65497.0 +2015-04-09,94.0,94.5,93.5,94.25,18489.0 +2015-04-12,94.5,95.25,94.5,95.0,33610.0 +2015-04-13,94.75,95.25,94.75,95.25,22874.0 +2015-04-14,95.25,95.75,94.75,95.5,35598.0 +2015-04-15,95.75,98.0,95.5,97.5,42124.0 +2015-04-16,98.0,99.0,97.5,98.5,91177.0 +2015-04-19,99.25,101.75,99.25,100.5,72890.0 +2015-04-20,101.5,101.5,99.0,99.75,46495.0 +2015-04-21,99.0,99.5,98.5,98.75,48357.0 +2015-04-22,99.5,101.0,99.25,99.5,66021.0 +2015-04-23,99.5,99.5,99.25,99.25,21268.0 +2015-04-26,99.25,100.5,99.25,100.25,53359.0 +2015-04-27,100.0,100.5,99.75,100.5,40582.0 +2015-04-28,101.0,101.75,100.25,100.54000091552734,70327.0 +2015-04-29,101.0,101.25,100.5,101.19999694824219,70872.0 +2015-04-30,101.19999694824219,101.19999694824219,101.19999694824219,101.19999694824219,0.0 +2015-05-03,101.0,101.5,100.5,100.5,27745.0 +2015-05-04,100.5,101.25,100.25,100.25,21252.0 +2015-05-05,101.25,101.25,100.0,100.0,35503.0 +2015-05-06,100.0,101.0,100.0,100.13999938964844,42958.0 +2015-05-07,99.75,99.75,99.0,99.5,32269.0 +2015-05-10,99.5,99.5,99.5,99.5,0.0 +2015-05-11,99.5,99.5,99.5,99.5,0.0 +2015-05-12,98.5,99.25,98.5,99.01000213623047,62527.0 +2015-05-13,99.0,101.25,99.0,100.94999694824219,68083.0 +2015-05-14,101.0,101.5,100.5,101.0,67531.0 +2015-05-17,101.25,102.0,100.5,100.58999633789062,56213.0 +2015-05-18,100.5,101.0,99.25,99.33999633789062,179121.0 +2015-05-19,99.5,100.0,99.5,100.0,43522.0 +2015-05-20,100.25,100.25,99.5,99.83999633789062,26952.0 +2015-05-21,99.75,100.0,99.5,100.0,47536.0 +2015-05-24,99.5,99.5,99.0,99.5,21257.0 +2015-05-25,99.5,100.0,99.25,100.0,14680.0 +2015-05-26,99.75,100.5,99.5,100.01000213623047,65521.0 +2015-05-27,99.75,100.25,99.75,100.25,9226.0 +2015-05-28,100.0,100.0,99.75,99.62000274658203,31979.0 +2015-05-31,99.75,100.0,99.25,99.25,13986.0 +2015-06-01,99.5,99.5,99.5,99.5,5428.0 +2015-06-02,99.5,100.25,99.5,100.13999938964844,23029.0 +2015-06-03,100.0,100.0,99.5,99.75,27034.0 +2015-06-04,99.75,100.0,99.5,99.72000122070312,46972.0 +2015-06-07,99.5,99.5,98.5,98.5,53043.0 +2015-06-08,98.25,98.5,98.0,97.98999786376953,69426.0 +2015-06-09,97.75,97.75,97.0,97.70999908447266,22537.0 +2015-06-10,98.5,99.0,98.0,98.0,23573.0 +2015-06-11,98.5,98.5,97.5,97.88999938964844,15745.0 +2015-06-14,98.0,98.5,97.75,98.5,24969.0 +2015-06-15,98.5,98.75,98.0,98.25,28108.0 +2015-06-16,98.5,99.25,98.5,99.1500015258789,23763.0 +2015-06-17,99.25,99.5,98.25,99.25,39508.0 +2015-06-18,99.5,100.0,98.5,98.75,53980.0 +2015-06-21,99.25,99.75,98.0,98.0,62073.0 +2015-06-22,98.0,99.75,98.0,99.05000305175781,25000.0 +2015-06-23,99.0,99.75,99.0,99.0,39630.0 +2015-06-24,99.0,99.0,99.0,99.0,0.0 +2015-06-25,99.25,99.25,99.0,99.0,27355.0 +2015-06-28,98.75,99.25,98.0,98.25,16217.0 +2015-06-29,98.0,98.5,97.75,98.5,42591.0 +2015-06-30,98.0,98.25,97.75,98.25,7296.0 +2015-07-01,98.25,98.5,98.0,98.0,6093.0 +2015-07-02,98.25,99.0,98.25,99.0,23947.0 +2015-07-05,99.0,99.25,98.25,99.2300033569336,21918.0 +2015-07-06,98.5,98.5,97.75,97.76000213623047,30160.0 +2015-07-07,97.5,97.5,97.0,97.5,5840.0 +2015-07-08,98.25,98.25,97.5,97.5,2241.0 +2015-07-09,97.75,99.0,97.75,98.51000213623047,13880.0 +2015-07-12,99.25,101.0,99.0,100.0199966430664,75889.0 +2015-07-13,100.0,103.0,100.0,102.48999786376953,125000.0 +2015-07-14,99.5,99.5,97.5,98.52999877929688,131795.0 +2015-07-15,98.5,98.75,97.75,98.69999694824219,29934.0 +2015-07-19,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0 +2015-07-20,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0 +2015-07-21,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0.0 +2015-07-22,98.5,99.5,98.5,99.0,11110.0 +2015-07-23,99.0,99.5,98.5,99.38999938964844,8651.0 +2015-07-26,98.5,98.75,98.5,98.75,4571.0 +2015-07-27,98.75,102.0,98.75,99.0,19398.0 +2015-07-28,99.75,100.0,98.75,98.75,12893.0 +2015-07-29,99.5,99.5,99.0,99.0,5752.0 +2015-07-30,99.0,99.75,98.0,98.75,7533.0 +2015-08-02,98.5,98.75,97.75,97.86000061035156,11475.0 +2015-08-03,97.5,98.75,97.5,98.75,10754.0 +2015-08-04,98.0,98.0,97.25,97.69999694824219,19249.0 +2015-08-05,97.5,97.5,97.0,97.0,4562.0 +2015-08-06,96.5,96.5,92.75,93.2300033569336,29291.0 +2015-08-09,93.0,93.75,92.0,93.0,28380.0 +2015-08-10,93.5,95.5,93.5,94.5999984741211,14319.0 +2015-08-11,94.5,94.5,94.0,94.25,14276.0 +2015-08-12,94.25,94.5,92.5,94.12999725341797,28897.0 +2015-08-13,93.25,93.75,93.25,93.75,2200.0 +2015-08-16,93.0,93.0,90.25,91.75,27470.0 +2015-08-17,90.25,92.0,90.25,92.25,6886.0 +2015-08-18,92.25,92.5,88.25,92.12000274658203,39743.0 +2015-08-19,90.75,92.5,90.5,90.70999908447266,12992.0 +2015-08-20,88.5,90.75,86.5,90.5,14635.0 +2015-08-23,83.0,88.5,82.25,87.62000274658203,35301.0 +2015-08-24,85.75,87.0,82.0,82.1500015258789,33207.0 +2015-08-25,82.5,87.0,82.5,86.0,74805.0 +2015-08-26,85.5,87.0,84.0,85.5,28883.0 +2015-08-27,88.0,90.25,86.5,86.5,25471.0 +2015-08-30,88.5,89.75,87.0,87.0,13546.0 +2015-08-31,86.0,86.5,85.0,85.0,22652.0 +2015-09-01,86.0,86.0,83.75,84.51000213623047,5996.0 +2015-09-02,84.0,84.5,83.5,84.25,25170.0 +2015-09-03,84.75,84.75,84.0,84.44999694824219,7602.0 +2015-09-06,85.0,90.0,84.75,86.25,27332.0 +2015-09-07,87.0,87.75,86.5,86.5,21573.0 +2015-09-08,87.0,87.0,86.0,86.86000061035156,8051.0 +2015-09-09,87.5,88.5,87.5,88.0,29138.0 +2015-09-10,88.0,88.0,86.5,87.0,24690.0 +2015-09-13,87.0,87.0,85.0,85.16000366210938,35859.0 +2015-09-14,83.0,85.25,82.75,82.95999908447266,52879.0 +2015-09-15,83.0,83.0,81.75,81.91000366210938,61936.0 +2015-09-16,82.25,82.25,80.0,80.41999816894531,82317.0 +2015-09-17,80.5,80.5,78.25,79.38999938964844,135610.0 +2015-09-20,78.75,79.25,77.0,77.33000183105469,1009325.0 +2015-09-21,77.25,78.25,77.25,78.0,41230.0 +2015-09-27,78.0,78.0,78.0,78.0,0.0 +2015-09-28,78.0,78.0,78.0,78.0,0.0 +2015-09-29,78.0,78.0,77.0,77.5,22014.0 +2015-09-30,77.75,77.75,77.25,77.5,16627.0 +2015-10-01,77.75,80.0,77.75,79.01000213623047,29740.0 +2015-10-04,80.0,80.5,79.25,80.25,49036.0 +2015-10-05,79.75,80.25,79.25,79.75,2524430.0 +2015-10-06,79.75,80.25,79.25,79.5,24405.0 +2015-10-07,80.0,80.0,79.5,79.75,38172.0 +2015-10-08,79.75,79.75,78.75,79.29000091552734,43068.0 +2015-10-11,79.25,80.0,79.25,79.93000030517578,54750.0 +2015-10-12,80.0,80.5,79.5,80.26000213623047,30461.0 +2015-10-13,79.75,80.5,79.25,80.48999786376953,36012.0 +2015-10-14,80.5,81.5,80.0,81.16000366210938,41087.0 +2015-10-15,80.5,81.0,79.75,80.98999786376953,11811.0 +2015-10-18,80.5,80.75,80.0,80.5,13745.0 +2015-10-19,80.25,81.75,80.0,81.5999984741211,53027.0 +2015-10-20,81.5,81.75,80.25,81.06999969482422,27007.0 +2015-10-21,80.75,80.75,80.0,80.0,20867.0 +2015-10-22,80.0,80.25,79.0,79.75,24255.0 +2015-10-25,79.0,79.0,78.25,79.0,16802.0 +2015-10-26,78.25,78.25,76.75,77.36000061035156,28733.0 +2015-10-27,77.0,77.5,76.0,76.0,15211.0 +2015-10-28,75.75,75.75,73.75,74.9800033569336,123664.0 +2015-10-29,76.5,76.75,74.75,74.75,36572.0 +2015-11-01,74.0,74.0,72.0,72.38999938964844,52675.0 +2015-11-02,72.0,73.5,72.0,73.26000213623047,21937.0 +2015-11-03,73.75,74.0,73.75,73.72000122070312,50879.0 +2015-11-04,73.0,73.0,72.25,72.80999755859375,28693.0 +2015-11-05,72.5,73.0,72.0,72.25,17388.0 +2015-11-08,71.25,71.5,70.5,71.25,22268.0 +2015-11-09,71.75,71.75,70.75,71.0,28815.0 +2015-11-10,71.25,73.0,71.25,71.75,42929.0 +2015-11-11,72.0,72.5,71.25,72.0,66174.0 +2015-11-12,72.0,73.0,72.0,72.9000015258789,16701.0 +2015-11-15,70.75,71.5,70.75,71.0,24633.0 +2015-11-16,71.25,71.5,71.0,71.4800033569336,34014.0 +2015-11-17,71.5,72.0,71.0,71.5,48997.0 +2015-11-18,71.5,72.5,71.25,71.75,18576.0 +2015-11-19,71.75,73.0,71.25,73.0,79520.0 +2015-11-22,73.0,74.0,72.5,73.76000213623047,19423.0 +2015-11-23,73.5,73.75,72.75,73.61000061035156,15776.0 +2015-11-24,73.75,74.5,73.75,74.5,14498.0 +2015-11-25,74.0,74.5,74.0,74.0,8364.0 +2015-11-26,74.5,74.75,74.5,74.75,346236.0 +2015-11-29,75.0,75.75,74.25,75.75,333830.0 +2015-11-30,75.5,76.25,75.25,75.6500015258789,23834.0 +2015-12-01,76.0,77.5,76.0,76.76000213623047,100415.0 +2015-12-02,77.0,78.25,77.0,78.25,83734.0 +2015-12-03,78.0,79.5,76.75,77.5,337363.0 +2015-12-06,77.25,78.25,77.0,77.5,12502.0 +2015-12-07,77.0,78.5,77.0,78.43000030517578,170256.0 +2015-12-08,75.5,77.5,75.0,75.47000122070312,331831.0 +2015-12-09,75.0,75.0,74.5,74.8499984741211,10414.0 +2015-12-10,75.0,75.5,73.25,73.66999816894531,16477.0 +2015-12-13,72.0,72.5,70.75,70.94999694824219,53814.0 +2015-12-14,71.0,71.75,70.75,70.79000091552734,37326.0 +2015-12-15,70.75,72.5,70.75,72.0,197249.0 +2015-12-16,72.5,73.75,72.0,73.75,16744.0 +2015-12-17,73.75,77.5,72.5,76.25,80696.0 +2015-12-20,76.0,76.0,74.0,75.41000366210938,10239.0 +2015-12-21,74.25,75.25,74.25,75.25,7630.0 +2015-12-22,75.25,75.25,74.75,75.0,14660.0 +2015-12-23,75.0,75.0,73.75,74.29000091552734,7972.0 +2015-12-24,74.25,74.25,73.5,73.5,24071.0 +2015-12-27,73.0,74.5,72.75,74.5,14427.0 +2015-12-28,74.5,74.75,73.25,74.75,4091.0 +2015-12-29,73.0,73.25,70.0,71.25,153132.0 +2015-12-30,72.0,72.0,69.5,70.0,64794.0 +2015-12-31,69.5,70.25,69.25,70.02999877929688,7789.0 +2016-01-03,69.75,70.25,69.75,70.0,13243.0 +2016-01-04,69.75,69.75,66.5,67.08999633789062,18336.0 +2016-01-05,68.0,68.0,66.0,67.19000244140625,13007.0 +2016-01-06,67.0,67.0,65.25,65.3499984741211,5519.0 +2016-01-07,65.0,71.75,64.5,67.75,110599.0 +2016-01-10,67.75,67.75,67.75,67.75,0.0 +2016-01-11,67.75,67.75,67.75,67.75,0.0 +2016-01-12,66.0,67.25,65.25,65.98999786376953,94778.0 +2016-01-13,66.25,68.0,65.75,66.04000091552734,82361.0 +2016-01-14,65.0,65.0,62.0,62.310001373291016,94665.0 +2016-01-17,57.5,58.75,57.5,57.84000015258789,45998.0 +2016-01-18,57.0,60.5,57.0,58.5,52314.0 +2016-01-19,60.5,64.25,60.5,64.25,97323.0 +2016-01-20,63.0,64.0,60.25,60.72999954223633,105486.0 +2016-01-21,61.5,64.75,60.75,63.95000076293945,64982.0 +2016-01-24,68.5,68.75,65.5,65.94000244140625,45197.0 +2016-01-25,66.25,66.25,64.25,65.2300033569336,20713.0 +2016-01-26,64.0,66.75,64.0,66.33999633789062,32627.0 +2016-01-27,67.25,67.25,66.25,66.5199966430664,33497.0 +2016-01-28,67.0,68.0,66.75,67.62000274658203,47573.0 +2016-01-31,69.25,70.0,68.5,69.25,71581.0 +2016-02-01,69.0,73.25,68.25,72.41999816894531,80048.0 +2016-02-02,71.75,73.75,71.0,71.18000030517578,127921.0 +2016-02-03,70.5,73.0,69.5,72.83999633789062,25529.0 +2016-02-04,74.5,75.0,72.75,73.5199966430664,43668.0 +2016-02-07,73.5,73.5,72.5,73.0999984741211,2885.0 +2016-02-08,73.5,74.0,71.25,71.75,20780.0 +2016-02-09,71.5,73.0,71.5,71.7300033569336,32903.0 +2016-02-10,71.25,71.25,68.75,69.18000030517578,53282.0 +2016-02-11,68.75,69.0,67.5,68.5,39182.0 +2016-02-14,69.0,69.5,65.0,65.43000030517578,36651.0 +2016-02-15,65.75,66.75,65.25,66.55999755859375,25988.0 +2016-02-16,67.75,70.75,67.75,69.25,93071.0 +2016-02-17,69.0,70.0,68.25,68.43000030517578,22091.0 +2016-02-18,69.5,69.5,68.25,68.95999908447266,25724.0 +2016-02-21,68.75,69.5,68.5,69.25,37583.0 +2016-02-22,69.5,69.5,68.0,68.5,102936.0 +2016-02-23,68.5,69.25,67.75,67.81999969482422,161630.0 +2016-02-24,67.5,67.75,67.0,67.0,19696.0 +2016-02-25,67.25,67.75,67.0,67.70999908447266,14228.0 +2016-02-28,68.25,68.5,67.75,68.44000244140625,61247.0 +2016-02-29,68.25,70.0,68.25,69.6500015258789,72414.0 +2016-03-01,70.0,71.5,70.0,70.87000274658203,63504.0 +2016-03-02,71.25,72.5,71.0,72.33000183105469,78827.0 +2016-03-03,72.5,76.5,72.5,75.4800033569336,106827.0 +2016-03-06,76.25,79.0,76.25,78.12000274658203,70938.0 +2016-03-07,77.75,77.75,76.75,77.43000030517578,61722.0 +2016-03-08,77.5,78.5,77.25,78.5199966430664,57088.0 +2016-03-09,78.25,79.0,78.0,78.5,23488.0 +2016-03-10,79.25,82.0,78.5,81.0999984741211,83203.0 +2016-03-13,82.0,82.0,79.75,79.80000305175781,47563.0 +2016-03-14,79.5,80.5,79.25,79.44999694824219,20790.0 +2016-03-15,78.5,79.75,77.5,78.72000122070312,38130.0 +2016-03-16,80.0,81.0,78.75,80.72000122070312,71220.0 +2016-03-17,81.0,81.5,79.75,79.91000366210938,172091.0 +2016-03-20,79.0,79.5,76.0,76.31999969482422,287448.0 +2016-03-21,76.5,76.5,74.25,74.4800033569336,85660.0 +2016-03-22,74.5,74.5,72.25,73.12000274658203,113101.0 +2016-03-23,73.0,74.0,73.0,73.0,35679.0 +2016-03-24,72.5,72.5,71.25,71.75,66358.0 +2016-03-27,71.75,71.75,71.75,71.75,0.0 +2016-03-28,71.75,71.75,71.75,71.75,0.0 +2016-03-29,71.0,71.0,70.5,70.80999755859375,28995.0 +2016-03-30,71.0,72.5,70.25,72.66999816894531,47466.0 +2016-03-31,71.75,73.25,71.0,73.0,60328.0 +2016-04-03,71.75,73.5,71.75,72.91999816894531,30910.0 +2016-04-04,73.5,73.5,72.75,73.25,32467.0 +2016-04-05,72.5,73.5,72.5,73.5,22532.0 +2016-04-06,73.0,74.25,72.25,74.0,30339.0 +2016-04-07,74.25,74.25,73.75,73.75,26466.0 +2016-04-10,74.5,75.0,74.25,74.83999633789062,33387.0 +2016-04-11,74.5,74.5,73.5,73.51000213623047,8640.0 +2016-04-12,74.25,80.75,74.25,77.56999969482422,134892.0 +2016-04-13,78.0,78.0,76.5,76.77999877929688,23385.0 +2016-04-14,76.75,76.75,75.25,75.23999786376953,30671.0 +2016-04-17,75.25,75.25,74.0,74.25,41660.0 +2016-04-18,74.5,75.75,73.75,75.5,25113.0 +2016-04-19,76.0,78.0,76.0,76.54000091552734,59516.0 +2016-04-20,77.25,77.25,76.5,76.52999877929688,15417.0 +2016-04-21,77.25,78.75,77.0,78.25,66203.0 +2016-04-24,78.75,80.5,78.75,80.01000213623047,92397.0 +2016-04-25,79.5,80.0,79.5,80.0,10295.0 +2016-04-26,80.5,80.5,79.5,80.25,41098.0 +2016-04-27,79.5,80.25,78.75,80.19999694824219,41080.0 +2016-04-28,80.5,81.0,79.0,79.25,17526.0 +2016-05-01,79.25,79.75,78.0,79.0,55810.0 +2016-05-02,79.0,79.0,78.0,78.5,16565.0 +2016-05-03,78.0,78.75,78.0,78.0,26283.0 +2016-05-04,77.5,77.75,75.5,76.04000091552734,40819.0 +2016-05-05,76.0,77.25,76.0,77.38999938964844,21045.0 +2016-05-08,77.5,78.5,77.25,77.25,41410.0 +2016-05-09,76.0,77.25,76.0,76.66000366210938,17800.0 +2016-05-10,76.25,77.25,76.25,76.91000366210938,5634.0 +2016-05-11,77.0,77.0,76.25,76.73999786376953,13908.0 +2016-05-12,76.75,77.75,76.5,76.75,60163.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,75.0,75.25,73.75,73.93000030517578,26185.0 +2016-05-25,74.5,75.25,74.0,74.0,11877.0 +2016-05-26,75.5,75.5,74.5,74.54000091552734,9880.0 +2016-05-29,74.25,74.25,74.0,74.0,6185.0 +2016-05-30,74.25,74.25,74.0,74.0,2518.0 +2016-05-31,73.75,74.0,72.5,73.5199966430664,37320.0 +2016-06-01,75.25,75.25,72.75,73.5,8834.0 +2016-06-02,73.25,73.25,73.0,73.5,15557.0 +2016-06-05,73.5,73.5,72.0,72.83000183105469,40979.0 +2016-06-06,72.25,72.5,71.5,72.0999984741211,32918.0 +2016-06-07,72.0,72.5,72.0,72.11000061035156,16357.0 +2016-06-08,73.0,73.75,72.75,73.75,24152.0 +2016-06-09,73.5,73.75,72.75,73.5,48838.0 +2016-06-12,72.75,74.0,72.75,74.0,11389.0 +2016-06-13,74.0,74.25,73.75,74.0,12246.0 +2016-06-14,,,,, +2016-06-15,74.75,74.75,73.75,73.93000030517578,70415.0 +2016-06-16,74.25,75.25,74.25,75.01000213623047,28563.0 +2016-06-19,75.25,75.25,73.75,74.16000366210938,17896.0 +2016-06-20,74.0,74.0,73.75,74.0,29179.0 +2016-06-21,74.0,74.0,73.25,73.75,22897.0 +2016-06-22,74.0,75.0,74.0,74.5,30471.0 +2016-06-23,75.0,77.75,74.5,76.0,86562.0 +2016-06-26,74.75,75.75,74.25,75.5,28880.0 +2016-06-27,76.0,76.25,75.5,75.5,17683.0 +2016-06-28,75.5,76.25,75.25,75.25,18565.0 +2016-06-29,76.75,77.0,75.75,76.75,16781.0 +2016-06-30,76.25,76.5,75.5,76.25,10688.0 +2016-07-03,76.25,76.5,75.5,76.25,10688.0 +2016-07-04,76.25,76.25,76.25,76.25,0.0 +2016-07-05,76.25,76.25,76.25,76.25,0.0 +2016-07-06,76.25,76.25,76.25,76.25,0.0 +2016-07-10,76.0,76.0,75.0,75.5,41777.0 +2016-07-11,75.75,76.0,75.0,75.0,24531.0 +2016-07-12,75.25,75.75,75.0,75.25,9672.0 +2016-07-14,76.0,76.25,75.75,75.75,19360.0 +2016-07-17,76.0,76.0,75.75,76.0,2277.0 +2016-07-18,76.0,76.25,75.25,75.5,31555.0 +2016-07-19,76.0,76.0,75.0,75.0,100586.0 +2016-07-20,74.75,74.75,72.75,74.0,59333.0 +2016-07-21,73.0,73.5,72.75,73.0,45527.0 +2016-07-24,73.0,73.0,72.25,72.25,21476.0 +2016-07-25,74.0,74.5,73.0,74.5,168859.0 +2016-07-26,73.0,73.0,71.75,72.0,121582.0 +2016-07-27,72.0,72.0,71.25,71.25,26677.0 +2016-07-28,72.0,72.25,71.75,71.75,40595.0 +2016-07-31,72.0,72.25,71.5,72.25,37036.0 +2016-08-01,72.25,73.5,72.25,73.0,31867.0 +2016-08-02,73.5,73.5,72.25,73.5,39827.0 +2016-08-03,73.25,73.75,73.0,73.5,103442.0 +2016-08-04,73.5,73.75,73.0,73.25,27509.0 +2016-08-07,73.25,74.0,73.25,74.0,21457.0 +2016-08-08,74.0,74.75,74.0,74.0,30742.0 +2016-08-09,74.25,74.25,74.25,74.25,2056.0 +2016-08-10,74.25,74.25,74.25,74.25,1729.0 +2016-08-11,74.25,74.5,74.25,74.5,23928.0 +2016-08-14,74.25,74.25,73.5,74.0,6649.0 +2016-08-15,74.0,74.0,73.75,74.0,6688.0 +2016-08-16,73.25,73.25,72.75,72.75,13224.0 +2016-08-17,73.25,73.25,71.0,71.5,12702.0 +2016-08-18,71.25,71.25,70.0,70.25,21357.0 +2016-08-21,70.5,70.5,70.5,70.5,2976.0 +2016-08-22,70.25,70.25,68.75,69.75,12089.0 +2016-08-23,69.0,69.0,68.0,68.0,11446.0 +2016-08-24,68.0,68.0,66.0,66.5,36118.0 +2016-08-25,66.0,66.0,64.0,64.75,19064.0 +2016-08-28,65.75,67.0,65.75,67.0,53128.0 +2016-08-29,67.0,68.0,66.5,67.5,18469.0 +2016-08-30,67.25,67.5,66.75,66.75,31512.0 +2016-08-31,66.0,66.25,65.5,66.25,16373.0 +2016-09-01,66.5,66.5,65.0,65.25,12936.0 +2016-09-04,65.5,66.25,65.5,66.25,4891.0 +2016-09-05,66.0,66.75,66.0,66.5,11713.0 +2016-09-06,66.75,67.0,66.5,66.5,44834.0 +2016-09-07,67.0,67.0,66.0,66.0,26964.0 +2016-09-08,66.25,67.0,66.25,67.0,24078.0 +2016-09-11,67.0,67.0,67.0,67.0,0.0 +2016-09-12,67.0,67.0,67.0,67.0,0.0 +2016-09-18,66.25,68.0,66.25,68.0,2254.0 +2016-09-19,66.5,67.5,66.5,66.5,11793.0 +2016-09-20,66.25,66.25,65.75,65.75,8988.0 +2016-09-21,66.0,66.5,66.0,66.5,3124.0 +2016-09-22,66.0,66.5,66.0,66.5,3124.0 +2016-09-25,66.0,66.0,65.0,65.0,4515.0 +2016-09-26,65.5,66.0,65.0,65.75,11952.0 +2016-09-27,65.0,65.0,62.5,64.25,19489.0 +2016-09-28,63.0,64.25,62.0,62.0,20193.0 +2016-09-29,62.0,64.0,62.0,63.75,6448.0 +2016-10-02,63.75,63.75,57.75,59.0,14700.0 +2016-10-03,58.75,60.0,57.0,59.5,24468.0 +2016-10-04,62.0,62.0,59.25,61.5,25438.0 +2016-10-05,61.0,61.75,60.5,61.75,6081.0 +2016-10-06,62.0,62.0,61.0,61.0,17448.0 +2016-10-09,60.75,60.75,60.25,60.25,7743.0 +2016-10-10,60.0,60.0,58.5,59.0,27372.0 +2016-10-11,59.0,59.0,58.25,58.5,29268.0 +2016-10-12,58.0,58.25,58.0,58.25,35818.0 +2016-10-13,58.25,58.5,57.5,57.75,33716.0 +2016-10-16,57.75,57.75,56.0,56.75,45377.0 +2016-10-17,56.0,56.0,54.0,54.25,30583.0 +2016-10-18,54.25,54.5,53.0,54.25,70107.0 +2016-10-19,53.75,53.75,52.5,53.25,58543.0 +2016-10-20,53.0,54.25,53.0,53.75,178612.0 +2016-10-23,54.0,55.5,54.0,54.5,67677.0 +2016-10-24,,,,, +2016-10-25,56.5,56.75,56.0,56.75,21853.0 +2016-10-26,56.75,56.75,55.25,56.0,46301.0 +2016-10-27,56.25,56.5,55.75,56.0,30238.0 +2016-10-30,56.5,56.5,55.75,56.5,94700.0 +2016-10-31,56.0,56.75,56.0,56.25,49742.0 +2016-11-01,56.25,57.0,56.25,56.5,12189.0 +2016-11-02,56.25,57.0,56.25,57.0,37550.0 +2016-11-03,57.0,58.25,56.75,57.75,30081.0 +2016-11-06,57.0,59.0,56.75,58.5,35097.0 +2016-11-07,58.25,60.5,58.25,60.5,47110.0 +2016-11-08,60.5,63.25,60.25,63.0,109886.0 +2016-11-09,60.5,63.5,59.75,63.5,34042.0 +2016-11-10,62.5,66.75,62.5,66.0,82355.0 +2016-11-13,65.75,67.25,65.75,67.0,58123.0 +2016-11-14,67.25,68.0,67.0,68.0,32702.0 +2016-11-15,67.5,68.25,66.0,66.25,53018.0 +2016-11-16,66.75,68.5,66.75,68.25,39213.0 +2016-11-17,68.0,71.0,68.0,71.0,89923.0 +2016-11-20,69.75,69.75,68.0,68.5,64426.0 +2016-11-21,68.75,69.25,68.0,68.25,20970.0 +2016-11-22,68.5,69.25,68.5,68.75,24372.0 +2016-11-23,69.0,71.0,69.0,70.25,47401.0 +2016-11-24,70.25,71.25,70.25,71.0,32343.0 +2016-11-27,71.0,72.0,71.0,71.5,25107.0 +2016-11-28,71.5,74.0,71.5,73.0,24855.0 +2016-11-29,73.0,74.5,72.75,73.75,46831.0 +2016-11-30,74.5,76.0,74.5,76.0,90789.0 +2016-12-01,76.0,78.5,76.0,78.0,90486.0 +2016-12-04,79.0,80.5,79.0,80.25,119129.0 +2016-12-05,77.0,80.0,77.0,79.75,61188.0 +2016-12-06,80.0,80.75,79.5,80.5,72242.0 +2016-12-07,80.0,81.75,80.0,80.5,22326.0 +2016-12-08,80.5,82.0,80.5,81.5,27348.0 +2016-12-11,81.0,83.5,81.0,82.75,71635.0 +2016-12-12,83.0,83.0,81.0,81.0,74322.0 +2016-12-13,80.25,80.5,77.5,79.5,146967.0 +2016-12-14,79.25,80.75,79.25,80.0,29448.0 +2016-12-15,80.0,81.0,80.0,80.25,186635.0 +2016-12-18,80.0,81.5,79.75,81.5,144000.0 +2016-12-19,82.0,82.5,80.0,81.5,80444.0 +2016-12-20,81.0,82.0,79.5,81.75,74512.0 +2016-12-21,82.0,82.5,81.25,81.75,31518.0 +2016-12-22,81.5,82.25,81.25,82.0,55929.0 +2016-12-25,82.0,83.0,81.75,82.0,97487.0 +2016-12-26,,,,, +2016-12-27,82.5,82.75,82.25,82.25,54611.0 +2016-12-28,82.25,82.75,82.0,82.75,67714.0 +2016-12-29,82.75,82.75,81.75,82.25,103064.0 +2017-01-01,82.75,82.75,82.0,82.0,43440.0 +2017-01-02,82.75,83.0,81.75,81.75,73046.0 +2017-01-03,82.5,82.5,82.0,82.25,17677.0 +2017-01-04,82.5,83.0,81.75,82.0,58995.0 +2017-01-05,82.0,82.5,82.0,82.25,11826.0 +2017-01-08,81.75,81.75,80.0,80.0,24881.0 +2017-01-09,80.25,80.25,78.75,79.0,19964.0 +2017-01-10,77.0,77.5,75.75,75.75,45431.0 +2017-01-11,76.0,76.0,73.0,73.0,33436.0 +2017-01-12,70.75,73.75,70.75,73.0,18714.0 +2017-01-15,73.0,74.0,72.0,72.0,29355.0 +2017-01-16,72.0,72.0,71.0,71.0,13933.0 +2017-01-17,71.25,71.25,69.0,69.25,24489.0 +2017-01-18,69.5,69.5,68.75,69.0,31763.0 +2017-01-19,69.0,69.0,67.75,68.0,43803.0 +2017-01-22,68.0,68.5,68.0,68.5,11606.0 +2017-01-23,69.0,74.75,68.0,74.0,45872.0 +2017-01-24,75.0,75.5,75.0,75.0,23076.0 +2017-01-25,74.5,75.5,74.5,75.5,31797.0 +2017-01-26,74.5,74.5,73.75,74.25,9906.0 +2017-01-29,74.5,74.5,73.75,73.75,40081.0 +2017-01-30,74.75,74.75,72.0,72.5,29902.0 +2017-01-31,72.25,72.25,71.0,71.5,59349.0 +2017-02-01,71.0,71.5,70.0,70.25,19053.0 +2017-02-02,70.25,71.5,70.25,70.5,32208.0 +2017-02-05,70.75,70.75,69.25,69.5,40242.0 +2017-02-06,70.25,72.25,70.0,72.25,42425.0 +2017-02-07,72.75,73.0,71.5,71.75,108430.0 +2017-02-08,71.5,71.75,71.0,71.0,22714.0 +2017-02-09,71.25,72.5,71.25,72.0,8010.0 +2017-02-12,72.75,72.75,72.0,72.0,12456.0 +2017-02-13,72.0,72.0,71.5,71.75,33464.0 +2017-02-14,71.5,71.5,70.25,71.25,37057.0 +2017-02-15,71.0,71.25,70.75,70.75,21648.0 +2017-02-16,70.75,71.25,70.5,71.25,24439.0 +2017-02-19,72.0,72.0,71.25,71.25,49718.0 +2017-02-20,71.0,71.25,70.25,71.0,23054.0 +2017-02-21,70.5,70.75,70.25,70.75,6481.0 +2017-02-22,70.5,71.0,70.5,71.0,3210.0 +2017-02-23,70.75,71.0,70.0,70.0,47909.0 +2017-02-26,70.5,71.0,70.5,70.5,30750.0 +2017-02-27,70.25,70.75,69.75,69.75,26072.0 +2017-02-28,69.0,69.75,68.25,69.75,18309.0 +2017-03-01,69.25,69.75,69.0,69.5,28175.0 +2017-03-02,70.0,70.0,69.0,69.0,16404.0 +2017-03-05,69.5,69.5,69.0,69.0,13224.0 +2017-03-06,68.75,68.75,68.75,68.75,4374.0 +2017-03-07,69.0,69.25,69.0,69.25,3679.0 +2017-03-08,69.0,70.0,68.75,69.0,7774.0 +2017-03-09,69.0,69.0,69.0,69.0,3144.0 +2017-03-12,69.0,70.0,68.0,68.0,10252.0 +2017-03-13,68.25,68.5,68.0,68.0,11319.0 +2017-03-14,68.0,68.0,64.75,66.25,24512.0 +2017-03-15,66.25,66.5,66.0,66.0,10258.0 +2017-03-16,66.0,66.0,65.25,65.25,96157.0 +2017-03-19,65.25,65.5,64.75,64.75,64978.0 +2017-03-20,64.75,64.75,64.0,64.25,81720.0 +2017-03-21,64.5,64.5,62.5,63.0,49843.0 +2017-03-22,62.25,62.5,61.0,61.25,64867.0 +2017-03-23,61.75,62.5,61.5,62.5,32056.0 +2017-03-26,62.75,63.0,62.5,63.0,11938.0 +2017-03-27,62.5,62.5,61.5,61.5,24045.0 +2017-03-28,61.5,62.0,61.5,61.75,6226.0 +2017-03-29,61.75,61.75,61.75,61.75,0.0 +2017-03-30,63.5,63.75,62.0,62.5,43490.0 +2017-04-02,,,,, +2017-04-03,62.0,62.0,61.0,61.0,22038.0 +2017-04-04,,,,, +2017-04-05,60.0,60.0,58.5,58.5,260256.0 +2017-04-06,58.25,58.5,57.25,57.5,112154.0 +2017-04-09,57.75,59.0,57.75,58.0,116038.0 +2017-04-10,57.75,57.75,56.75,56.75,110258.0 +2017-04-11,57.0,57.0,55.75,56.0,78022.0 +2017-04-12,56.5,57.25,55.75,56.75,80609.0 +2017-04-13,56.25,56.5,56.0,56.25,61447.0 +2017-04-16,56.0,57.0,56.0,57.0,59327.0 +2017-04-17,57.25,58.0,57.0,57.25,91871.0 +2017-04-18,57.0,57.25,56.25,56.75,48520.0 +2017-04-19,56.75,57.25,56.5,57.0,45507.0 +2017-04-20,56.75,57.0,56.0,56.25,87861.0 +2017-04-23,55.0,56.0,54.5,55.75,102896.0 +2017-04-24,56.25,56.25,55.5,56.25,21645.0 +2017-04-25,55.75,56.0,55.0,55.25,38139.0 +2017-04-26,55.25,55.5,55.0,55.0,7996.0 +2017-04-27,55.25,56.75,55.0,56.25,61623.0 +2017-04-30,56.25,57.0,56.25,56.5,57002.0 +2017-05-01,56.5,56.5,56.0,56.5,22491.0 +2017-05-02,,,,, +2017-05-03,56.0,57.0,56.0,56.5,60771.0 +2017-05-04,56.25,56.25,56.0,56.25,34206.0 +2017-05-07,56.25,56.25,55.5,55.5,15709.0 +2017-05-08,55.5,56.25,55.5,56.25,19180.0 +2017-05-09,,,,, +2017-05-10,55.0,55.0,53.75,53.75,102445.0 +2017-05-11,54.0,54.0,53.25,53.75,77995.0 +2017-05-14,53.25,53.5,52.25,52.5,55834.0 +2017-05-15,52.5,52.75,52.25,52.75,96656.0 +2017-05-16,52.75,52.75,52.25,52.75,148425.0 +2017-05-17,52.75,53.5,52.5,53.0,151978.0 +2017-05-18,52.5,52.5,52.25,52.25,109845.0 +2017-05-21,52.5,52.75,51.75,52.0,166554.0 +2017-05-22,51.75,51.75,50.75,51.0,125254.0 +2017-05-23,50.75,51.0,50.0,50.5,63968.0 +2017-05-24,50.75,51.0,50.25,50.25,69195.0 +2017-05-25,50.5,51.0,50.5,50.75,39447.0 +2017-05-28,50.5,50.5,50.25,50.25,35255.0 +2017-05-29,50.25,51.5,50.25,51.25,36676.0 +2017-05-30,51.25,51.25,50.75,51.0,24437.0 +2017-05-31,51.0,51.0,51.0,51.0,6246.0 +2017-06-01,51.0,51.25,50.75,51.25,41014.0 +2017-06-04,51.20000076293945,51.599998474121094,51.20000076293945,51.599998474121094,16429.0 +2017-06-05,51.5,51.70000076293945,51.20000076293945,51.400001525878906,26390.0 +2017-06-06,51.0,51.099998474121094,50.400001525878906,50.5,35911.0 +2017-06-07,50.29999923706055,51.20000076293945,50.099998474121094,50.599998474121094,28342.0 +2017-06-08,50.599998474121094,50.79999923706055,49.5,50.0,65145.0 +2017-06-11,50.0,50.0,49.099998474121094,49.650001525878906,72278.0 +2017-06-12,49.650001525878906,49.849998474121094,49.650001525878906,49.650001525878906,66597.0 +2017-06-13,49.650001525878906,49.900001525878906,49.650001525878906,49.650001525878906,34145.0 +2017-06-14,50.0,50.5,49.599998474121094,50.0,78769.0 +2017-06-15,50.0,50.5,49.5,50.0,44824.0 +2017-06-18,50.0,50.79999923706055,50.0,50.70000076293945,32543.0 +2017-06-19,50.70000076293945,51.400001525878906,50.599998474121094,51.20000076293945,45612.0 +2017-06-20,51.20000076293945,51.29999923706055,51.0,51.29999923706055,56645.0 +2017-06-21,51.20000076293945,54.20000076293945,51.20000076293945,53.79999923706055,90036.0 +2017-06-22,54.0,54.5,53.0,54.20000076293945,190214.0 +2017-06-25,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2017-06-26,54.0,54.5,53.0,54.20000076293945,190214.0 +2017-06-27,54.0,54.5,53.0,54.20000076293945,190214.0 +2017-06-28,54.0,54.5,53.0,54.20000076293945,190214.0 +2017-06-29,54.0,54.5,53.0,54.20000076293945,190214.0 +2017-07-02,54.5,54.5,53.900001525878906,54.0,40863.0 +2017-07-03,54.0,54.5,54.0,54.099998474121094,24428.0 +2017-07-04,54.0,54.099998474121094,54.0,54.099998474121094,43164.0 +2017-07-05,54.099998474121094,54.099998474121094,53.5,54.0,37723.0 +2017-07-06,55.20000076293945,55.79999923706055,54.20000076293945,54.29999923706055,130012.0 +2017-07-09,54.0,54.099998474121094,54.0,54.0,10905.0 +2017-07-10,54.0,54.20000076293945,53.70000076293945,54.0,31631.0 +2017-07-11,54.400001525878906,54.400001525878906,51.20000076293945,51.400001525878906,176055.0 +2017-07-12,51.29999923706055,51.29999923706055,51.0,51.20000076293945,95451.0 +2017-07-13,51.20000076293945,51.20000076293945,50.0,50.0,121503.0 +2017-07-16,50.0,50.20000076293945,49.79999923706055,50.099998474121094,39746.0 +2017-07-17,50.5,50.5,50.20000076293945,50.400001525878906,12206.0 +2017-07-18,50.20000076293945,50.5,50.20000076293945,50.29999923706055,18680.0 +2017-07-19,50.20000076293945,50.5,50.099998474121094,50.5,16871.0 +2017-07-20,50.29999923706055,50.900001525878906,50.29999923706055,50.900001525878906,25092.0 +2017-07-23,50.599998474121094,50.900001525878906,50.29999923706055,50.29999923706055,24277.0 +2017-07-24,50.29999923706055,50.900001525878906,50.099998474121094,50.900001525878906,15887.0 +2017-07-25,50.70000076293945,50.900001525878906,50.599998474121094,50.900001525878906,17039.0 +2017-07-26,50.70000076293945,50.900001525878906,50.70000076293945,50.70000076293945,7103.0 +2017-07-27,50.900001525878906,51.0,50.29999923706055,50.29999923706055,23301.0 +2017-07-30,50.29999923706055,50.29999923706055,50.0,50.20000076293945,13285.0 +2017-07-31,50.20000076293945,51.70000076293945,50.20000076293945,50.79999923706055,30133.0 +2017-08-01,50.099998474121094,50.099998474121094,50.0,50.099998474121094,41697.0 +2017-08-02,50.099998474121094,50.099998474121094,49.900001525878906,50.0,11028.0 +2017-08-03,50.0,50.0,50.0,50.0,5222.0 +2017-08-06,49.900001525878906,50.5,49.79999923706055,50.099998474121094,24425.0 +2017-08-07,50.400001525878906,50.599998474121094,50.20000076293945,50.20000076293945,22202.0 +2017-08-08,50.5,51.099998474121094,50.099998474121094,50.20000076293945,29538.0 +2017-08-09,50.20000076293945,50.20000076293945,50.0,50.099998474121094,19404.0 +2017-08-10,50.099998474121094,50.20000076293945,50.0,50.0,8548.0 +2017-08-13,50.099998474121094,51.0,50.0,51.0,34370.0 +2017-08-14,50.5,50.5,50.5,50.5,2191.0 +2017-08-15,50.29999923706055,50.29999923706055,50.099998474121094,50.099998474121094,8701.0 +2017-08-16,50.0,50.099998474121094,50.0,50.099998474121094,20637.0 +2017-08-17,50.099998474121094,50.400001525878906,50.099998474121094,50.099998474121094,16124.0 +2017-08-20,50.5,50.5,50.5,50.5,3955.0 +2017-08-21,50.29999923706055,51.0,50.29999923706055,50.70000076293945,51532.0 +2017-08-22,50.5,50.70000076293945,50.5,50.70000076293945,14054.0 +2017-08-23,50.900001525878906,51.0,50.79999923706055,50.900001525878906,6339.0 +2017-08-24,51.0,51.20000076293945,50.599998474121094,50.70000076293945,18458.0 +2017-08-27,50.5,50.599998474121094,49.900001525878906,49.900001525878906,45295.0 +2017-08-28,50.0,50.20000076293945,50.0,50.20000076293945,5731.0 +2017-08-29,50.20000076293945,50.400001525878906,50.20000076293945,50.20000076293945,5937.0 +2017-08-30,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-08-31,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-09-03,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-09-04,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-09-05,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-09-06,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0 +2017-09-07,50.099998474121094,50.599998474121094,50.099998474121094,50.20000076293945,20396.0 +2017-09-10,50.099998474121094,50.20000076293945,50.0,50.0,8764.0 +2017-09-11,50.0,50.099998474121094,50.0,50.099998474121094,11281.0 +2017-09-12,50.0,50.29999923706055,50.0,50.29999923706055,5868.0 +2017-09-13,50.0,50.099998474121094,50.0,50.0,3868.0 +2017-09-14,50.099998474121094,50.29999923706055,50.0,50.0,17331.0 +2017-09-17,50.099998474121094,50.20000076293945,50.0,50.20000076293945,8578.0 +2017-09-18,50.0,50.0,50.0,50.0,5436.0 +2017-09-19,50.099998474121094,50.099998474121094,50.0,50.0,18930.0 +2017-09-20,50.0,50.0,50.0,50.0,0.0 +2017-09-21,50.0,50.0,50.0,50.0,0.0 +2017-09-24,50.0,50.0,50.0,50.0,0.0 +2017-09-25,49.900001525878906,50.0,49.79999923706055,50.0,12140.0 +2017-09-26,50.0,50.0,49.70000076293945,49.70000076293945,17024.0 +2017-09-27,50.0,50.0,49.79999923706055,49.79999923706055,7460.0 +2017-09-28,49.900001525878906,49.95000076293945,49.79999923706055,49.95000076293945,4968.0 +2017-10-01,49.70000076293945,49.900001525878906,49.04999923706055,49.900001525878906,13914.0 +2017-10-02,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,10995.0 +2017-10-03,49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0.0 +2017-10-04,49.5,49.54999923706055,48.650001525878906,49.54999923706055,17879.0 +2017-10-05,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,549.0 +2017-10-08,49.0,49.0,47.0,47.0,80706.0 +2017-10-09,47.25,47.25,45.04999923706055,45.20000076293945,51545.0 +2017-10-10,45.04999923706055,46.0,44.900001525878906,45.0,42355.0 +2017-10-11,45.0,45.0,44.45000076293945,44.599998474121094,16713.0 +2017-10-12,44.599998474121094,45.900001525878906,44.0,45.04999923706055,27328.0 +2017-10-15,45.0,46.0,45.0,45.0,16247.0 +2017-10-16,44.150001525878906,44.849998474121094,44.04999923706055,44.849998474121094,7723.0 +2017-10-17,44.5,44.5,44.099998474121094,44.5,13899.0 +2017-10-18,44.75,44.75,44.20000076293945,44.400001525878906,15098.0 +2017-10-19,44.29999923706055,44.29999923706055,44.20000076293945,44.29999923706055,21032.0 +2017-10-22,44.099998474121094,44.099998474121094,43.5,43.5,16394.0 +2017-10-23,42.099998474121094,42.20000076293945,40.70000076293945,41.099998474121094,67735.0 +2017-10-24,41.0,42.0,39.599998474121094,41.29999923706055,80238.0 +2017-10-25,41.0,41.79999923706055,40.349998474121094,40.79999923706055,118720.0 +2017-10-26,41.0,42.5,41.0,41.599998474121094,67752.0 +2017-10-29,42.0,42.0,41.0,41.0,57666.0 +2017-10-30,41.0,41.0,40.599998474121094,41.0,22323.0 +2017-10-31,40.900001525878906,40.900001525878906,40.5,40.650001525878906,17116.0 +2017-11-01,40.5,41.0,40.5,41.0,28227.0 +2017-11-02,41.0,41.349998474121094,41.0,41.0,43332.0 +2017-11-05,41.0,42.0,40.5,41.849998474121094,64827.0 +2017-11-06,41.5,41.5,41.099998474121094,41.150001525878906,7572.0 +2017-11-07,41.150001525878906,41.849998474121094,41.0,41.849998474121094,178771.0 +2017-11-08,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,28791.0 +2017-11-09,42.400001525878906,43.400001525878906,42.400001525878906,42.5,21631.0 +2017-11-12,42.849998474121094,43.0,42.0,42.20000076293945,10659.0 +2017-11-13,42.900001525878906,43.0,41.70000076293945,42.0,17869.0 +2017-11-14,42.45000076293945,43.0,42.20000076293945,42.20000076293945,30515.0 +2017-11-15,43.0,43.0,42.5,43.0,48479.0 +2017-11-16,43.0,43.20000076293945,43.0,43.0,9922.0 +2017-11-19,42.95000076293945,43.20000076293945,42.5,42.5,9032.0 +2017-11-20,42.20000076293945,42.20000076293945,42.0,42.0,6176.0 +2017-11-21,41.5,42.0,41.29999923706055,41.29999923706055,7771.0 +2017-11-22,41.5,41.95000076293945,41.0,41.70000076293945,19533.0 +2017-11-23,41.650001525878906,43.0,41.5,42.400001525878906,18481.0 +2017-11-26,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,3124.0 +2017-11-27,43.0,43.5,42.599998474121094,42.599998474121094,16955.0 +2017-11-28,43.0,43.150001525878906,42.599998474121094,42.599998474121094,11897.0 +2017-11-29,43.0,45.5,43.0,43.5,174662.0 +2017-11-30,43.5,44.599998474121094,42.599998474121094,42.70000076293945,54203.0 +2017-12-03,45.0,47.400001525878906,45.0,47.400001525878906,102723.0 +2017-12-04,50.0,51.900001525878906,48.5,50.70000076293945,383484.0 +2017-12-05,48.599998474121094,52.0,48.599998474121094,49.20000076293945,95173.0 +2017-12-06,49.0,49.0,47.20000076293945,47.20000076293945,52208.0 +2017-12-07,47.0,49.70000076293945,46.599998474121094,48.099998474121094,131258.0 +2017-12-10,48.75,49.5,48.0,49.0,112213.0 +2017-12-11,49.20000076293945,49.5,48.599998474121094,48.849998474121094,22939.0 +2017-12-12,48.70000076293945,49.54999923706055,47.70000076293945,47.70000076293945,71104.0 +2017-12-13,47.54999923706055,47.79999923706055,45.900001525878906,45.900001525878906,135302.0 +2017-12-14,45.900001525878906,45.900001525878906,44.0,44.95000076293945,270738.0 +2017-12-17,45.0,47.20000076293945,45.0,46.5,152726.0 +2017-12-18,46.400001525878906,49.20000076293945,46.400001525878906,48.70000076293945,311051.0 +2017-12-19,48.70000076293945,48.70000076293945,46.900001525878906,48.650001525878906,150190.0 +2017-12-20,49.0,49.0,47.0,47.79999923706055,74808.0 +2017-12-21,47.79999923706055,49.29999923706055,47.79999923706055,48.20000076293945,100367.0 +2017-12-24,48.79999923706055,48.79999923706055,48.25,48.29999923706055,53512.0 +2017-12-25,48.5,48.79999923706055,48.04999923706055,48.70000076293945,48012.0 +2017-12-26,48.70000076293945,48.79999923706055,48.400001525878906,48.400001525878906,14323.0 +2017-12-27,48.349998474121094,48.650001525878906,48.150001525878906,48.599998474121094,42032.0 +2017-12-28,48.650001525878906,49.099998474121094,48.349998474121094,48.400001525878906,70985.0 +2017-12-31,48.599998474121094,48.70000076293945,48.29999923706055,48.349998474121094,32323.0 +2018-01-01,48.849998474121094,48.849998474121094,48.29999923706055,48.400001525878906,24376.0 +2018-01-02,48.400001525878906,48.79999923706055,48.400001525878906,48.5,26890.0 +2018-01-03,48.400001525878906,48.400001525878906,48.0,48.0,27907.0 +2018-01-04,48.5,48.70000076293945,48.0,48.70000076293945,50629.0 +2018-01-07,48.5,48.75,48.5,48.70000076293945,29146.0 +2018-01-08,48.70000076293945,49.0,48.599998474121094,48.79999923706055,23680.0 +2018-01-09,48.95000076293945,49.20000076293945,48.95000076293945,49.20000076293945,12944.0 +2018-01-10,49.04999923706055,50.400001525878906,49.04999923706055,49.95000076293945,46341.0 +2018-01-11,50.0,50.0,49.400001525878906,49.599998474121094,101588.0 +2018-01-14,50.0,50.0,49.70000076293945,49.70000076293945,26951.0 +2018-01-15,49.95000076293945,50.0,49.70000076293945,49.900001525878906,92812.0 +2018-01-16,49.900001525878906,49.900001525878906,49.849998474121094,49.900001525878906,20355.0 +2018-01-17,49.95000076293945,50.0,48.5,48.70000076293945,78110.0 +2018-01-18,48.79999923706055,48.79999923706055,48.45000076293945,48.54999923706055,25965.0 +2018-01-21,48.5,48.5,48.400001525878906,48.5,29663.0 +2018-01-22,48.5,48.79999923706055,48.5,48.79999923706055,15288.0 +2018-01-23,48.95000076293945,49.0,48.95000076293945,49.0,33850.0 +2018-01-24,48.650001525878906,49.0,48.400001525878906,48.75,18887.0 +2018-01-25,48.95000076293945,49.0,48.650001525878906,48.650001525878906,78193.0 +2018-01-28,49.0,49.0,48.04999923706055,48.20000076293945,58245.0 +2018-01-29,48.0,48.349998474121094,47.599998474121094,48.099998474121094,31953.0 +2018-01-30,48.150001525878906,48.150001525878906,47.5,48.04999923706055,63772.0 +2018-01-31,47.70000076293945,49.20000076293945,47.70000076293945,48.29999923706055,123963.0 +2018-02-01,49.0,50.0,48.0,49.900001525878906,184066.0 +2018-02-04,50.5,51.79999923706055,50.099998474121094,51.099998474121094,229561.0 +2018-02-05,51.0,51.5,50.599998474121094,51.5,67562.0 +2018-02-06,50.099998474121094,50.20000076293945,49.5,50.0,65703.0 +2018-02-07,50.099998474121094,50.20000076293945,49.849998474121094,49.95000076293945,37794.0 +2018-02-08,49.5,50.20000076293945,49.5,50.099998474121094,34548.0 +2018-02-11,49.0,49.0,48.29999923706055,48.70000076293945,38939.0 +2018-02-12,49.099998474121094,49.70000076293945,49.0,49.70000076293945,14904.0 +2018-02-13,49.20000076293945,49.5,49.0,49.349998474121094,13801.0 +2018-02-14,49.0,49.5,49.0,49.150001525878906,18110.0 +2018-02-15,49.5,49.70000076293945,49.29999923706055,49.5,33271.0 +2018-02-18,49.29999923706055,49.70000076293945,49.150001525878906,49.150001525878906,28813.0 +2018-02-19,49.20000076293945,49.70000076293945,49.0,49.70000076293945,15424.0 +2018-02-20,49.5,49.70000076293945,49.25,49.599998474121094,17726.0 +2018-02-21,49.650001525878906,49.650001525878906,49.400001525878906,49.599998474121094,12812.0 +2018-02-22,49.70000076293945,50.5,49.400001525878906,50.5,22408.0 +2018-02-25,49.95000076293945,50.0,49.95000076293945,49.95000076293945,8047.0 +2018-02-26,50.0,50.0,49.54999923706055,49.599998474121094,20984.0 +2018-02-27,49.5,49.5,49.349998474121094,49.5,14221.0 +2018-02-28,49.29999923706055,49.29999923706055,48.400001525878906,48.599998474121094,33805.0 +2018-03-01,48.599998474121094,48.79999923706055,48.5,48.75,6251.0 +2018-03-04,48.5,48.5,48.0,48.0,9139.0 +2018-03-05,48.0,48.0,47.099998474121094,47.54999923706055,15659.0 +2018-03-06,48.400001525878906,50.0,48.0,48.25,92703.0 +2018-03-07,48.29999923706055,48.349998474121094,48.0,48.29999923706055,27140.0 +2018-03-08,47.20000076293945,47.79999923706055,47.0,47.79999923706055,38080.0 +2018-03-11,47.79999923706055,48.45000076293945,47.79999923706055,48.0,37667.0 +2018-03-12,48.0,48.400001525878906,47.900001525878906,48.0,87164.0 +2018-03-13,48.400001525878906,48.400001525878906,48.0,48.150001525878906,22206.0 +2018-03-14,48.29999923706055,48.45000076293945,48.29999923706055,48.400001525878906,18770.0 +2018-03-15,48.29999923706055,49.650001525878906,48.29999923706055,49.650001525878906,30443.0 +2018-03-18,49.5,52.29999923706055,49.0,50.0,102221.0 +2018-03-19,50.099998474121094,50.20000076293945,49.0,49.5,131650.0 +2018-03-20,49.29999923706055,51.900001525878906,49.29999923706055,51.099998474121094,251005.0 +2018-03-21,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0 +2018-03-22,51.0,51.0,50.0,50.599998474121094,93378.0 +2018-03-25,50.900001525878906,50.900001525878906,49.95000076293945,50.0,68130.0 +2018-03-26,49.79999923706055,49.900001525878906,49.0,49.75,70550.0 +2018-03-27,49.900001525878906,51.20000076293945,49.900001525878906,51.20000076293945,98067.0 +2018-03-28,51.20000076293945,51.29999923706055,50.099998474121094,50.400001525878906,49244.0 +2018-03-29,50.5,50.5,49.70000076293945,49.900001525878906,59338.0 +2018-04-01,49.900001525878906,49.900001525878906,47.849998474121094,48.0,106056.0 +2018-04-02,47.5,47.599998474121094,45.400001525878906,45.400001525878906,180140.0 +2018-04-03,45.0,45.20000076293945,44.25,44.25,176153.0 +2018-04-04,44.5,45.29999923706055,44.0,44.0,355847.0 +2018-04-05,44.04999923706055,44.20000076293945,43.45000076293945,43.70000076293945,249640.0 +2018-04-08,44.0,44.400001525878906,43.20000076293945,43.45000076293945,1059728.0 +2018-04-09,44.0,44.099998474121094,41.599998474121094,41.70000076293945,1342391.0 +2018-04-10,41.70000076293945,42.0,41.20000076293945,41.29999923706055,1126847.0 +2018-04-11,41.349998474121094,42.349998474121094,39.79999923706055,40.400001525878906,2074708.0 +2018-04-12,40.45000076293945,40.95000076293945,39.70000076293945,40.70000076293945,632236.0 +2018-04-15,40.849998474121094,41.45000076293945,40.849998474121094,41.400001525878906,538521.0 +2018-04-16,41.599998474121094,41.599998474121094,41.099998474121094,41.45000076293945,344287.0 +2018-04-17,41.54999923706055,41.599998474121094,41.0,41.099998474121094,389908.0 +2018-04-18,40.79999923706055,41.0,40.54999923706055,40.849998474121094,297130.0 +2018-04-19,41.04999923706055,41.400001525878906,40.849998474121094,41.400001525878906,320608.0 +2018-04-22,41.400001525878906,42.099998474121094,41.25,41.900001525878906,515139.0 +2018-04-23,41.900001525878906,41.95000076293945,41.5,41.70000076293945,183801.0 +2018-04-24,41.599998474121094,41.70000076293945,40.400001525878906,40.75,547768.0 +2018-04-25,40.650001525878906,40.900001525878906,40.54999923706055,40.70000076293945,145996.0 +2018-04-26,40.79999923706055,41.0,40.599998474121094,40.900001525878906,98753.0 +2018-04-29,41.0,41.0,40.70000076293945,41.0,97047.0 +2018-04-30,40.95000076293945,40.95000076293945,40.5,40.79999923706055,206089.0 +2018-05-01,40.54999923706055,40.70000076293945,40.25,40.70000076293945,142224.0 +2018-05-02,40.349998474121094,40.75,40.349998474121094,40.599998474121094,95708.0 +2018-05-03,40.5,40.650001525878906,40.349998474121094,40.650001525878906,47550.0 +2018-05-06,40.599998474121094,40.599998474121094,40.04999923706055,40.04999923706055,136599.0 +2018-05-07,40.599998474121094,40.900001525878906,40.349998474121094,40.54999923706055,290586.0 +2018-05-08,40.95000076293945,40.95000076293945,40.29999923706055,40.349998474121094,184892.0 +2018-05-09,40.599998474121094,40.70000076293945,40.04999923706055,40.099998474121094,143663.0 +2018-05-10,40.099998474121094,40.20000076293945,39.70000076293945,40.0,132433.0 +2018-05-13,40.150001525878906,40.29999923706055,40.0,40.04999923706055,124150.0 +2018-05-14,40.150001525878906,40.849998474121094,40.150001525878906,40.599998474121094,296237.0 +2018-05-15,40.599998474121094,41.29999923706055,40.349998474121094,40.900001525878906,346582.0 +2018-05-16,40.70000076293945,41.29999923706055,40.29999923706055,40.900001525878906,304521.0 +2018-05-17,40.900001525878906,41.0,40.5,40.54999923706055,89327.0 +2018-05-20,40.650001525878906,40.650001525878906,40.25,40.5,209307.0 +2018-05-21,40.29999923706055,40.29999923706055,40.099998474121094,40.20000076293945,126154.0 +2018-05-22,40.20000076293945,40.45000076293945,40.150001525878906,40.29999923706055,43467.0 +2018-05-23,40.400001525878906,40.400001525878906,40.150001525878906,40.150001525878906,112187.0 +2018-05-24,40.20000076293945,40.349998474121094,40.04999923706055,40.150001525878906,105220.0 +2018-05-27,40.70000076293945,41.54999923706055,40.400001525878906,40.599998474121094,514760.0 +2018-05-28,40.75,40.900001525878906,40.349998474121094,40.849998474121094,217308.0 +2018-05-29,40.900001525878906,41.95000076293945,40.900001525878906,41.75,461603.0 +2018-05-30,41.849998474121094,41.900001525878906,41.20000076293945,41.20000076293945,161301.0 +2018-05-31,41.099998474121094,41.79999923706055,40.79999923706055,41.79999923706055,188139.0 +2018-06-03,42.29999923706055,42.29999923706055,41.25,41.29999923706055,391714.0 +2018-06-04,41.400001525878906,41.54999923706055,40.70000076293945,41.099998474121094,190604.0 +2018-06-05,40.95000076293945,41.25,40.79999923706055,41.20000076293945,92801.0 +2018-06-06,41.20000076293945,41.20000076293945,40.95000076293945,41.20000076293945,137425.0 +2018-06-07,41.04999923706055,41.20000076293945,40.95000076293945,41.20000076293945,107202.0 +2018-06-10,41.04999923706055,41.29999923706055,40.900001525878906,40.900001525878906,171641.0 +2018-06-11,40.900001525878906,40.900001525878906,40.45000076293945,40.54999923706055,131783.0 +2018-06-12,40.45000076293945,41.099998474121094,40.400001525878906,41.099998474121094,332150.0 +2018-06-13,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2018-06-14,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2018-06-17,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2018-06-18,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2018-06-19,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0 +2018-06-20,41.400001525878906,41.70000076293945,41.099998474121094,41.599998474121094,233090.0 +2018-06-21,41.599998474121094,41.75,41.20000076293945,41.25,141195.0 +2018-06-24,41.29999923706055,41.5,41.099998474121094,41.349998474121094,69311.0 +2018-06-25,41.25,41.29999923706055,41.0,41.29999923706055,136550.0 +2018-06-26,41.150001525878906,41.349998474121094,41.0,41.150001525878906,95080.0 +2018-06-27,41.20000076293945,41.349998474121094,41.04999923706055,41.150001525878906,81684.0 +2018-06-28,41.20000076293945,41.20000076293945,41.0,41.0,140632.0 +2018-07-01,41.0,41.0,40.54999923706055,40.70000076293945,149668.0 +2018-07-02,40.849998474121094,40.849998474121094,40.349998474121094,40.349998474121094,55371.0 +2018-07-03,40.349998474121094,40.75,40.349998474121094,40.45000076293945,34261.0 +2018-07-04,40.400001525878906,40.599998474121094,40.349998474121094,40.5,26817.0 +2018-07-05,40.400001525878906,40.599998474121094,40.20000076293945,40.20000076293945,60556.0 +2018-07-08,40.25,40.25,40.0,40.0,71852.0 +2018-07-09,40.400001525878906,40.400001525878906,40.0,40.150001525878906,59914.0 +2018-07-10,40.099998474121094,40.45000076293945,40.099998474121094,40.20000076293945,61053.0 +2018-07-11,40.29999923706055,40.349998474121094,40.25,40.349998474121094,37745.0 +2018-07-12,40.20000076293945,40.29999923706055,40.0,40.150001525878906,68013.0 +2018-07-15,40.04999923706055,40.25,40.04999923706055,40.099998474121094,50604.0 +2018-07-16,40.150001525878906,40.349998474121094,40.099998474121094,40.29999923706055,86261.0 +2018-07-17,40.25,40.349998474121094,40.150001525878906,40.29999923706055,58817.0 +2018-07-18,40.20000076293945,40.45000076293945,40.20000076293945,40.29999923706055,86566.0 +2018-07-19,40.25,40.54999923706055,40.150001525878906,40.45000076293945,130269.0 +2018-07-22,40.20000076293945,40.5,40.20000076293945,40.5,29307.0 +2018-07-23,40.25,40.29999923706055,39.849998474121094,40.0,147955.0 +2018-07-24,39.849998474121094,39.849998474121094,38.900001525878906,38.900001525878906,153007.0 +2018-07-25,38.70000076293945,39.0,37.95000076293945,38.099998474121094,110834.0 +2018-07-26,37.599998474121094,37.599998474121094,36.70000076293945,37.099998474121094,171082.0 +2018-07-29,37.0,37.0,35.900001525878906,36.150001525878906,103388.0 +2018-07-30,36.0,36.900001525878906,35.849998474121094,36.900001525878906,87019.0 +2018-07-31,36.400001525878906,37.0,36.0,36.75,66275.0 +2018-08-01,36.599998474121094,36.79999923706055,36.54999923706055,36.79999923706055,111929.0 +2018-08-02,36.79999923706055,36.79999923706055,36.0,36.25,60491.0 +2018-08-05,36.25,36.29999923706055,36.0,36.25,32422.0 +2018-08-06,36.04999923706055,36.04999923706055,35.849998474121094,35.849998474121094,57201.0 +2018-08-07,35.79999923706055,35.79999923706055,35.5,35.79999923706055,69333.0 +2018-08-08,35.95000076293945,35.95000076293945,35.400001525878906,35.5,67845.0 +2018-08-09,35.95000076293945,35.95000076293945,35.70000076293945,35.70000076293945,197252.0 +2018-08-12,35.70000076293945,35.70000076293945,35.349998474121094,35.5,134885.0 +2018-08-13,35.25,35.25,34.5,34.650001525878906,159788.0 +2018-08-14,34.75,35.0,34.20000076293945,34.20000076293945,127987.0 +2018-08-15,34.5,34.5,34.20000076293945,34.5,108431.0 +2018-08-16,34.400001525878906,34.849998474121094,34.25,34.75,122643.0 +2018-08-19,34.400001525878906,34.849998474121094,34.25,34.75,122643.0 +2018-08-20,34.75,34.75,34.75,34.75,0.0 +2018-08-21,34.75,34.75,34.75,34.75,0.0 +2018-08-22,34.75,34.75,34.75,34.75,0.0 +2018-08-23,34.75,34.75,34.75,34.75,0.0 +2018-08-26,35.0,35.0,34.79999923706055,34.900001525878906,90286.0 +2018-08-27,35.0,35.0,34.75,34.95000076293945,104900.0 +2018-08-28,34.70000076293945,34.900001525878906,34.70000076293945,34.849998474121094,123441.0 +2018-08-29,34.79999923706055,34.79999923706055,34.599998474121094,34.650001525878906,34871.0 +2018-08-30,34.5,34.650001525878906,34.349998474121094,34.650001525878906,30208.0 +2018-09-02,34.5,34.54999923706055,34.20000076293945,34.45000076293945,36246.0 +2018-09-03,34.5,34.5,34.400001525878906,34.5,58872.0 +2018-09-04,34.5,34.650001525878906,34.400001525878906,34.650001525878906,48452.0 +2018-09-05,34.650001525878906,35.0,33.599998474121094,33.599998474121094,176199.0 +2018-09-06,33.400001525878906,34.0,33.0,33.5,116270.0 +2018-09-09,33.599998474121094,34.0,33.54999923706055,33.900001525878906,34423.0 +2018-09-10,33.849998474121094,34.0,33.650001525878906,33.70000076293945,63883.0 +2018-09-11,33.54999923706055,33.849998474121094,33.54999923706055,33.79999923706055,23634.0 +2018-09-12,33.79999923706055,33.900001525878906,33.5,33.650001525878906,81398.0 +2018-09-13,33.5,33.70000076293945,33.349998474121094,33.650001525878906,38140.0 +2018-09-16,33.599998474121094,34.0,33.400001525878906,33.70000076293945,103844.0 +2018-09-17,33.5,33.54999923706055,33.099998474121094,33.45000076293945,95900.0 +2018-09-18,33.45000076293945,33.849998474121094,33.04999923706055,33.04999923706055,358528.0 +2018-09-19,33.0,33.0,32.70000076293945,32.95000076293945,140118.0 +2018-09-20,32.900001525878906,33.349998474121094,32.70000076293945,33.29999923706055,151210.0 +2018-09-23,33.29999923706055,33.29999923706055,33.29999923706055,33.29999923706055,0.0 +2018-09-24,32.900001525878906,33.349998474121094,32.70000076293945,33.29999923706055,151210.0 +2018-09-25,33.5,33.54999923706055,33.349998474121094,33.400001525878906,161767.0 +2018-09-26,33.400001525878906,33.5,33.20000076293945,33.29999923706055,119578.0 +2018-09-27,33.25,34.25,33.25,34.0,321226.0 +2018-09-30,34.150001525878906,34.599998474121094,33.79999923706055,34.45000076293945,378687.0 +2018-10-01,33.900001525878906,34.099998474121094,33.5,33.75,180868.0 +2018-10-02,33.79999923706055,33.79999923706055,33.099998474121094,33.29999923706055,102153.0 +2018-10-03,33.25,34.599998474121094,33.25,34.400001525878906,233204.0 +2018-10-04,34.25,34.400001525878906,34.0,34.400001525878906,59389.0 +2018-10-07,34.20000076293945,34.29999923706055,33.79999923706055,34.0,71877.0 +2018-10-08,33.79999923706055,34.25,33.79999923706055,34.04999923706055,62999.0 +2018-10-09,34.20000076293945,35.0,33.95000076293945,34.29999923706055,122657.0 +2018-10-10,34.20000076293945,34.5,34.0,34.0,28088.0 +2018-10-11,33.70000076293945,33.79999923706055,32.900001525878906,33.45000076293945,182095.0 +2018-10-14,,,,, +2018-10-15,31.25,32.099998474121094,30.899999618530273,32.0,285814.0 +2018-10-16,31.700000762939453,34.0,30.0,33.0,364987.0 +2018-10-17,32.20000076293945,33.5,32.0,33.0,85044.0 +2018-10-18,33.25,33.25,32.45000076293945,33.0,52621.0 +2018-10-21,31.799999237060547,32.599998474121094,31.799999237060547,32.25,137435.0 +2018-10-22,32.04999923706055,32.04999923706055,31.5,31.5,62037.0 +2018-10-23,31.649999618530273,32.20000076293945,31.100000381469727,32.0,116752.0 +2018-10-24,31.899999618530273,32.5,31.899999618530273,32.20000076293945,71274.0 +2018-10-25,32.20000076293945,32.79999923706055,31.799999237060547,31.799999237060547,249634.0 +2018-10-28,31.799999237060547,31.799999237060547,31.0,31.5,285390.0 +2018-10-29,31.450000762939453,31.850000381469727,31.450000762939453,31.649999618530273,95395.0 +2018-10-30,31.700000762939453,33.04999923706055,31.700000762939453,32.900001525878906,214046.0 +2018-10-31,33.54999923706055,35.599998474121094,33.0,34.95000076293945,606880.0 +2018-11-01,35.0,35.20000076293945,34.099998474121094,34.400001525878906,186202.0 +2018-11-04,34.0,35.400001525878906,34.0,34.95000076293945,152049.0 +2018-11-05,34.95000076293945,35.349998474121094,34.900001525878906,35.25,135198.0 +2018-11-06,35.25,36.5,35.25,36.25,214566.0 +2018-11-07,36.25,37.900001525878906,36.04999923706055,37.400001525878906,462382.0 +2018-11-08,37.599998474121094,38.0,35.849998474121094,35.849998474121094,564121.0 +2018-11-11,36.20000076293945,38.25,35.650001525878906,38.04999923706055,637385.0 +2018-11-12,38.0,39.099998474121094,38.0,38.5,280970.0 +2018-11-13,38.400001525878906,38.5,37.79999923706055,37.95000076293945,93019.0 +2018-11-14,38.400001525878906,38.400001525878906,37.70000076293945,37.849998474121094,140978.0 +2018-11-15,37.75,38.099998474121094,37.5,37.70000076293945,42985.0 +2018-11-18,37.70000076293945,37.70000076293945,36.45000076293945,36.45000076293945,83527.0 +2018-11-19,36.5,38.150001525878906,36.5,37.95000076293945,317898.0 +2018-11-20,37.849998474121094,38.150001525878906,37.849998474121094,38.0,273414.0 +2018-11-21,37.900001525878906,38.150001525878906,37.20000076293945,38.099998474121094,67171.0 +2018-11-22,38.099998474121094,38.54999923706055,38.099998474121094,38.20000076293945,68840.0 +2018-11-25,38.0,38.0,37.0,37.099998474121094,84969.0 +2018-11-26,37.099998474121094,37.79999923706055,37.0,37.70000076293945,31150.0 +2018-11-27,37.5,37.599998474121094,37.150001525878906,37.29999923706055,42869.0 +2018-11-28,37.29999923706055,37.900001525878906,37.099998474121094,37.20000076293945,62993.0 +2018-11-29,37.20000076293945,37.45000076293945,36.150001525878906,36.150001525878906,101910.0 +2018-12-02,36.75,37.54999923706055,36.70000076293945,37.29999923706055,92702.0 +2018-12-03,37.599998474121094,37.900001525878906,37.5,37.5,33751.0 +2018-12-04,37.900001525878906,38.349998474121094,37.70000076293945,38.349998474121094,173469.0 +2018-12-05,38.0,38.5,38.0,38.5,108199.0 +2018-12-06,38.29999923706055,38.95000076293945,38.0,38.95000076293945,150855.0 +2018-12-09,38.95000076293945,39.0,38.5,38.900001525878906,48588.0 +2018-12-10,38.900001525878906,39.150001525878906,38.45000076293945,38.599998474121094,176442.0 +2018-12-11,38.650001525878906,38.75,38.349998474121094,38.45000076293945,83195.0 +2018-12-12,38.75,38.75,38.29999923706055,38.29999923706055,50973.0 +2018-12-13,38.400001525878906,38.75,38.400001525878906,38.54999923706055,112455.0 +2018-12-16,39.29999923706055,39.70000076293945,38.900001525878906,39.20000076293945,196194.0 +2018-12-17,39.29999923706055,39.5,39.04999923706055,39.5,93481.0 +2018-12-18,39.5,39.5,39.099998474121094,39.099998474121094,41392.0 +2018-12-19,39.0,39.0,38.54999923706055,38.599998474121094,70426.0 +2018-12-20,38.400001525878906,38.849998474121094,38.20000076293945,38.400001525878906,74449.0 +2018-12-23,37.45000076293945,37.5,37.0,37.400001525878906,86448.0 +2018-12-24,37.400001525878906,37.5,37.0,37.400001525878906,72170.0 +2018-12-25,36.900001525878906,36.900001525878906,36.599998474121094,36.599998474121094,34647.0 +2018-12-26,36.599998474121094,36.95000076293945,36.5,36.54999923706055,16147.0 +2018-12-27,36.650001525878906,36.849998474121094,36.349998474121094,36.45000076293945,40725.0 +2018-12-30,36.599998474121094,37.20000076293945,36.599998474121094,36.650001525878906,42082.0 +2018-12-31,36.599998474121094,37.099998474121094,36.599998474121094,36.849998474121094,20850.0 +2019-01-01,37.349998474121094,37.5,37.099998474121094,37.150001525878906,42452.0 +2019-01-02,37.20000076293945,37.349998474121094,36.900001525878906,37.349998474121094,16810.0 +2019-01-03,37.20000076293945,37.20000076293945,37.0,37.0,9733.0 +2019-01-06,37.099998474121094,37.20000076293945,36.900001525878906,37.0,16593.0 +2019-01-07,37.0,37.0,36.900001525878906,36.900001525878906,19935.0 +2019-01-08,37.0,37.04999923706055,36.79999923706055,36.79999923706055,30090.0 +2019-01-09,36.900001525878906,37.70000076293945,36.900001525878906,37.70000076293945,94652.0 +2019-01-10,37.5,37.54999923706055,36.95000076293945,36.95000076293945,54256.0 +2019-01-13,36.95000076293945,37.0,36.849998474121094,37.0,23529.0 +2019-01-14,37.04999923706055,37.04999923706055,36.599998474121094,36.849998474121094,36873.0 +2019-01-15,36.849998474121094,37.5,36.849998474121094,37.25,66479.0 +2019-01-16,37.5,38.29999923706055,37.0,37.0,237648.0 +2019-01-17,37.099998474121094,38.5,37.099998474121094,38.25,238402.0 +2019-01-20,38.5,39.5,38.20000076293945,39.099998474121094,387174.0 +2019-01-21,39.400001525878906,39.45000076293945,38.75,39.25,144066.0 +2019-01-22,39.099998474121094,40.0,38.70000076293945,39.5,211911.0 +2019-01-23,39.70000076293945,40.5,39.70000076293945,40.5,293154.0 +2019-01-24,40.54999923706055,40.70000076293945,39.900001525878906,40.29999923706055,205560.0 +2019-01-27,40.29999923706055,41.70000076293945,40.0,41.70000076293945,302121.0 +2019-01-28,41.900001525878906,43.900001525878906,41.70000076293945,43.79999923706055,493858.0 +2019-01-29,43.79999923706055,44.900001525878906,43.29999923706055,43.95000076293945,269318.0 +2019-01-30,43.79999923706055,44.0,42.95000076293945,43.0,107662.0 +2019-01-31,42.45000076293945,42.5,41.5,41.650001525878906,213831.0 +2019-02-03,41.79999923706055,41.79999923706055,40.5,41.25,121705.0 +2019-02-04,41.29999923706055,41.849998474121094,41.0,41.349998474121094,102292.0 +2019-02-05,41.79999923706055,44.5,41.5,43.70000076293945,474365.0 +2019-02-06,44.0,44.150001525878906,42.900001525878906,43.29999923706055,117309.0 +2019-02-07,43.29999923706055,43.45000076293945,42.79999923706055,43.0,62552.0 +2019-02-10,43.0,43.900001525878906,43.0,43.25,124057.0 +2019-02-11,43.20000076293945,43.75,42.900001525878906,42.900001525878906,113275.0 +2019-02-12,42.900001525878906,43.45000076293945,42.900001525878906,43.45000076293945,49662.0 +2019-02-13,43.400001525878906,43.599998474121094,42.900001525878906,42.95000076293945,91535.0 +2019-02-14,42.70000076293945,43.29999923706055,42.5,42.849998474121094,85940.0 +2019-02-17,42.900001525878906,43.0,42.5,43.0,39525.0 +2019-02-18,42.599998474121094,43.0,41.95000076293945,41.95000076293945,122251.0 +2019-02-19,41.79999923706055,42.29999923706055,40.70000076293945,41.0,145146.0 +2019-02-20,40.95000076293945,41.5,40.95000076293945,41.5,48740.0 +2019-02-21,41.45000076293945,41.900001525878906,41.29999923706055,41.5,59971.0 +2019-02-24,41.849998474121094,42.70000076293945,41.849998474121094,42.45000076293945,61268.0 +2019-02-25,42.400001525878906,42.5,42.29999923706055,42.5,66787.0 +2019-02-26,42.29999923706055,42.29999923706055,41.900001525878906,42.20000076293945,36851.0 +2019-02-27,42.20000076293945,42.29999923706055,41.849998474121094,42.29999923706055,23736.0 +2019-02-28,41.79999923706055,42.349998474121094,41.79999923706055,41.900001525878906,13507.0 +2019-03-03,42.29999923706055,43.099998474121094,42.20000076293945,42.75,67515.0 +2019-03-04,42.79999923706055,43.5,42.79999923706055,43.29999923706055,66544.0 +2019-03-05,43.25,43.45000076293945,43.0,43.29999923706055,51873.0 +2019-03-06,43.099998474121094,43.5,42.900001525878906,43.45000076293945,32822.0 +2019-03-07,43.20000076293945,43.5,42.95000076293945,43.5,79567.0 +2019-03-10,43.29999923706055,43.5,43.0,43.5,51168.0 +2019-03-11,43.150001525878906,43.20000076293945,42.75,43.0,60787.0 +2019-03-12,43.25,43.70000076293945,43.20000076293945,43.349998474121094,90209.0 +2019-03-13,43.349998474121094,44.349998474121094,43.349998474121094,44.0,230180.0 +2019-03-14,44.29999923706055,44.95000076293945,44.29999923706055,44.95000076293945,345042.0 +2019-03-17,44.20000076293945,44.95000076293945,44.20000076293945,44.25,79680.0 +2019-03-18,44.650001525878906,45.400001525878906,44.400001525878906,45.29999923706055,628236.0 +2019-03-19,45.45000076293945,46.099998474121094,45.20000076293945,46.0,315825.0 +2019-03-20,46.0,46.0,45.0,45.70000076293945,48309.0 +2019-03-21,46.0,46.0,45.650001525878906,45.900001525878906,41872.0 +2019-03-24,45.79999923706055,45.849998474121094,45.70000076293945,45.849998474121094,21922.0 +2019-03-25,45.70000076293945,45.70000076293945,45.349998474121094,45.5,26653.0 +2019-03-26,45.400001525878906,45.650001525878906,45.099998474121094,45.650001525878906,13378.0 +2019-03-27,45.599998474121094,46.099998474121094,45.04999923706055,46.099998474121094,58041.0 +2019-03-28,45.900001525878906,46.0,45.70000076293945,45.900001525878906,29946.0 +2019-03-31,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0 +2019-04-01,45.599998474121094,46.0,45.599998474121094,45.75,45701.0 +2019-04-02,45.900001525878906,46.0,45.25,46.0,38263.0 +2019-04-03,45.70000076293945,45.900001525878906,45.5,45.5,47670.0 +2019-04-04,45.5,46.0,45.400001525878906,45.900001525878906,47926.0 +2019-04-07,45.95000076293945,46.0,45.599998474121094,45.79999923706055,9283.0 +2019-04-08,44.70000076293945,44.900001525878906,44.20000076293945,44.5,169215.0 +2019-04-09,44.5,44.5,44.20000076293945,44.29999923706055,63618.0 +2019-04-10,44.29999923706055,44.29999923706055,43.79999923706055,43.900001525878906,33918.0 +2019-04-11,44.0,44.04999923706055,43.95000076293945,44.0,67192.0 +2019-04-14,43.900001525878906,44.20000076293945,43.75,43.79999923706055,15485.0 +2019-04-15,44.400001525878906,44.79999923706055,44.0,44.599998474121094,55786.0 +2019-04-16,44.599998474121094,44.900001525878906,44.29999923706055,44.650001525878906,74433.0 +2019-04-17,44.70000076293945,44.70000076293945,44.25,44.5,112062.0 +2019-04-18,44.400001525878906,44.70000076293945,44.29999923706055,44.599998474121094,58098.0 +2019-04-21,44.29999923706055,44.5,44.0,44.099998474121094,46515.0 +2019-04-22,43.900001525878906,43.900001525878906,43.5,43.79999923706055,35644.0 +2019-04-23,43.79999923706055,43.79999923706055,43.349998474121094,43.45000076293945,66235.0 +2019-04-24,43.900001525878906,45.0,43.900001525878906,44.0,161127.0 +2019-04-25,44.70000076293945,44.70000076293945,43.5,43.599998474121094,146816.0 +2019-04-28,43.400001525878906,44.25,43.400001525878906,43.849998474121094,24390.0 +2019-04-29,43.79999923706055,44.599998474121094,43.79999923706055,44.599998474121094,90677.0 +2019-04-30,45.0,46.45000076293945,45.0,45.45000076293945,412925.0 +2019-05-01,45.70000076293945,49.95000076293945,45.70000076293945,49.900001525878906,650838.0 +2019-05-02,49.900001525878906,51.29999923706055,49.20000076293945,49.20000076293945,402307.0 +2019-05-05,49.099998474121094,50.400001525878906,47.20000076293945,47.349998474121094,306445.0 +2019-05-06,47.150001525878906,47.150001525878906,45.20000076293945,47.0,95609.0 +2019-05-07,47.5,47.70000076293945,46.349998474121094,47.5,93288.0 +2019-05-08,47.04999923706055,47.349998474121094,46.54999923706055,46.849998474121094,124831.0 +2019-05-09,46.75,47.0,45.849998474121094,46.29999923706055,36670.0 +2019-05-12,45.900001525878906,45.900001525878906,44.900001525878906,45.0,125804.0 +2019-05-13,45.04999923706055,45.099998474121094,43.900001525878906,43.900001525878906,129195.0 +2019-05-14,44.5,45.349998474121094,42.900001525878906,44.5,150023.0 +2019-05-15,45.5,46.0,45.0,46.0,115329.0 +2019-05-16,45.45000076293945,46.900001525878906,45.45000076293945,45.900001525878906,58482.0 +2019-05-19,45.0,45.79999923706055,44.75,44.75,69835.0 +2019-05-20,44.29999923706055,44.70000076293945,42.900001525878906,44.70000076293945,179527.0 +2019-05-21,45.0,45.29999923706055,41.5,45.0,142511.0 +2019-05-22,45.099998474121094,46.04999923706055,45.0,46.04999923706055,51658.0 +2019-05-23,45.599998474121094,47.0,45.099998474121094,47.0,89615.0 +2019-05-26,46.79999923706055,47.0,45.400001525878906,46.0,123579.0 +2019-05-27,46.20000076293945,46.95000076293945,45.0,46.849998474121094,85744.0 +2019-05-28,47.0,49.20000076293945,46.20000076293945,49.20000076293945,869509.0 +2019-05-29,49.0,49.20000076293945,47.400001525878906,47.70000076293945,62123.0 +2019-05-30,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0 +2019-06-02,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0 +2019-06-03,47.400001525878906,48.04999923706055,47.20000076293945,47.900001525878906,78495.0 +2019-06-04,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0 +2019-06-05,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0 +2019-06-06,47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0.0 +2019-06-09,47.04999923706055,48.400001525878906,47.04999923706055,48.25,72131.0 +2019-06-10,48.349998474121094,48.95000076293945,48.0,48.95000076293945,87095.0 +2019-06-11,48.95000076293945,48.95000076293945,48.0,48.5,104638.0 +2019-06-12,48.5,48.5,47.599998474121094,48.29999923706055,160547.0 +2019-06-13,48.04999923706055,48.04999923706055,46.900001525878906,46.95000076293945,215237.0 +2019-06-16,47.0,47.0,46.150001525878906,46.400001525878906,222412.0 +2019-06-17,46.400001525878906,47.5,46.400001525878906,47.25,233892.0 +2019-06-18,47.0,48.900001525878906,46.95000076293945,48.900001525878906,329552.0 +2019-06-19,48.900001525878906,50.900001525878906,48.79999923706055,50.599998474121094,405529.0 +2019-06-20,50.79999923706055,50.79999923706055,49.5,50.599998474121094,828836.0 +2019-06-23,50.29999923706055,50.29999923706055,49.04999923706055,49.5,84857.0 +2019-06-24,49.349998474121094,49.349998474121094,48.79999923706055,49.099998474121094,29326.0 +2019-06-25,49.0,49.45000076293945,49.0,49.20000076293945,52320.0 +2019-06-26,49.04999923706055,49.5,47.599998474121094,49.29999923706055,137074.0 +2019-06-27,49.45000076293945,49.79999923706055,48.79999923706055,49.45000076293945,60979.0 +2019-06-30,49.45000076293945,49.95000076293945,49.29999923706055,49.29999923706055,39555.0 +2019-07-01,49.29999923706055,50.0,49.150001525878906,49.599998474121094,127072.0 +2019-07-02,49.79999923706055,51.0,49.79999923706055,51.0,235969.0 +2019-07-03,51.0,51.900001525878906,50.70000076293945,51.0,222107.0 +2019-07-04,51.29999923706055,52.5,50.900001525878906,51.400001525878906,168587.0 +2019-07-07,52.0,53.79999923706055,51.400001525878906,53.400001525878906,191006.0 +2019-07-08,53.5,55.20000076293945,53.5,54.5,268280.0 +2019-07-09,54.900001525878906,56.0,54.79999923706055,55.400001525878906,137345.0 +2019-07-10,55.400001525878906,55.79999923706055,55.20000076293945,55.79999923706055,170736.0 +2019-07-11,56.0,56.79999923706055,56.0,56.29999923706055,173406.0 +2019-07-14,56.400001525878906,56.400001525878906,55.099998474121094,55.70000076293945,58261.0 +2019-07-15,55.70000076293945,55.70000076293945,54.900001525878906,55.5,62444.0 +2019-07-16,55.5,57.400001525878906,55.5,56.900001525878906,91528.0 +2019-07-17,56.79999923706055,57.0,56.400001525878906,56.900001525878906,48514.0 +2019-07-18,57.0,57.599998474121094,56.099998474121094,57.29999923706055,189976.0 +2019-07-21,56.29999923706055,58.0,56.0,58.0,121547.0 +2019-07-22,57.900001525878906,58.599998474121094,57.79999923706055,58.099998474121094,134027.0 +2019-07-23,58.5,58.5,57.0,58.0,90290.0 +2019-07-24,57.5,59.20000076293945,57.5,58.79999923706055,99576.0 +2019-07-25,58.70000076293945,58.900001525878906,58.099998474121094,58.70000076293945,38500.0 +2019-07-28,58.0,58.599998474121094,58.0,58.20000076293945,23631.0 +2019-07-29,57.900001525878906,58.0,56.400001525878906,56.400001525878906,41567.0 +2019-07-30,57.70000076293945,58.0,57.20000076293945,57.5,30998.0 +2019-07-31,58.0,58.0,57.099998474121094,57.5,71188.0 +2019-08-01,58.20000076293945,58.20000076293945,56.400001525878906,56.5,83590.0 +2019-08-04,56.5,57.20000076293945,56.5,56.599998474121094,31850.0 +2019-08-05,56.20000076293945,56.20000076293945,55.0,55.29999923706055,112674.0 +2019-08-06,55.0,55.0,53.79999923706055,53.79999923706055,109480.0 +2019-08-07,54.29999923706055,55.099998474121094,54.099998474121094,55.099998474121094,67342.0 +2019-08-08,55.20000076293945,56.5,55.099998474121094,56.5,164368.0 +2019-08-11,56.5,56.5,56.5,56.5,0.0 +2019-08-12,56.5,56.5,56.5,56.5,0.0 +2019-08-13,56.5,56.5,56.5,56.5,0.0 +2019-08-14,56.5,56.5,56.5,56.5,0.0 +2019-08-15,56.5,56.5,56.5,56.5,0.0 +2019-08-18,56.099998474121094,56.900001525878906,56.099998474121094,56.70000076293945,70646.0 +2019-08-19,56.70000076293945,57.0,56.400001525878906,56.5,126308.0 +2019-08-20,56.79999923706055,57.0,56.400001525878906,56.900001525878906,103676.0 +2019-08-21,56.900001525878906,56.900001525878906,56.0,56.5,160130.0 +2019-08-22,56.20000076293945,56.5,55.599998474121094,56.5,65697.0 +2019-08-25,55.79999923706055,55.79999923706055,54.79999923706055,55.0,154507.0 +2019-08-26,54.70000076293945,55.099998474121094,54.099998474121094,54.20000076293945,111479.0 +2019-08-27,54.5,55.599998474121094,53.0,55.599998474121094,758516.0 +2019-08-28,54.0,55.0,53.900001525878906,55.0,83585.0 +2019-08-29,54.79999923706055,55.79999923706055,54.400001525878906,55.0,129632.0 +2019-09-01,54.5,55.099998474121094,54.0,55.0,48698.0 +2019-09-02,55.0,55.599998474121094,54.79999923706055,55.599998474121094,98151.0 +2019-09-03,55.79999923706055,55.900001525878906,55.0,55.0,58923.0 +2019-09-04,55.400001525878906,55.5,54.900001525878906,55.0,59689.0 +2019-09-05,54.900001525878906,55.29999923706055,54.400001525878906,54.400001525878906,33035.0 +2019-09-08,55.099998474121094,55.29999923706055,54.29999923706055,54.5,91703.0 +2019-09-09,54.5,54.900001525878906,54.20000076293945,54.5,54838.0 +2019-09-10,54.400001525878906,54.70000076293945,54.0,54.0,65316.0 +2019-09-11,54.0,54.0,52.0,52.5,85306.0 +2019-09-12,53.0,53.29999923706055,52.599998474121094,52.599998474121094,60234.0 +2019-09-15,51.20000076293945,52.70000076293945,51.0,52.70000076293945,30924.0 +2019-09-16,53.0,53.5,51.79999923706055,52.0,170839.0 +2019-09-17,52.20000076293945,52.29999923706055,51.29999923706055,51.29999923706055,127484.0 +2019-09-18,52.0,52.0,51.70000076293945,51.70000076293945,93252.0 +2019-09-19,51.599998474121094,52.29999923706055,51.099998474121094,52.20000076293945,833440.0 +2019-09-22,52.0,53.099998474121094,51.900001525878906,52.900001525878906,59575.0 +2019-09-24,53.0,55.29999923706055,53.0,54.5,238132.0 +2019-09-25,55.29999923706055,55.5,54.5,54.900001525878906,200007.0 +2019-09-26,55.0,55.70000076293945,54.5,54.5,100892.0 +2019-09-29,54.79999923706055,55.5,54.5,55.400001525878906,84353.0 +2019-09-30,56.0,57.20000076293945,55.5,57.099998474121094,379275.0 +2019-10-01,56.79999923706055,56.79999923706055,55.099998474121094,55.099998474121094,249020.0 +2019-10-02,55.099998474121094,55.5,53.79999923706055,53.79999923706055,107462.0 +2019-10-03,53.0,53.0,52.5,52.5,116982.0 +2019-10-06,52.900001525878906,53.70000076293945,52.900001525878906,53.29999923706055,74790.0 +2019-10-07,53.5,53.5,53.0,53.400001525878906,55760.0 +2019-10-08,53.0,53.0,52.5,52.70000076293945,78219.0 +2019-10-09,52.79999923706055,52.79999923706055,52.0,52.400001525878906,155868.0 +2019-10-10,52.29999923706055,52.29999923706055,52.0,52.20000076293945,40610.0 +2019-10-13,52.5,53.5,52.5,52.70000076293945,32951.0 +2019-10-14,52.599998474121094,52.79999923706055,52.400001525878906,52.5,136226.0 +2019-10-15,52.5,52.599998474121094,52.0,52.599998474121094,67327.0 +2019-10-16,52.5,53.400001525878906,52.0,52.599998474121094,76392.0 +2019-10-17,52.79999923706055,53.79999923706055,52.099998474121094,53.79999923706055,57410.0 +2019-10-20,54.20000076293945,54.599998474121094,54.099998474121094,54.400001525878906,53861.0 +2019-10-21,54.400001525878906,55.70000076293945,54.29999923706055,55.70000076293945,130696.0 +2019-10-22,55.79999923706055,56.0,55.0,56.0,65185.0 +2019-10-23,55.599998474121094,56.20000076293945,55.599998474121094,56.0,44989.0 +2019-10-24,56.29999923706055,56.900001525878906,56.29999923706055,56.900001525878906,80128.0 +2019-10-27,57.0,58.0,57.0,57.0,138077.0 +2019-10-28,56.79999923706055,58.0,56.099998474121094,57.599998474121094,133783.0 +2019-10-29,57.0,57.0,54.70000076293945,55.0,235159.0 +2019-10-30,55.20000076293945,55.20000076293945,54.400001525878906,55.20000076293945,88958.0 +2019-10-31,54.5,55.20000076293945,54.099998474121094,54.099998474121094,43649.0 +2019-11-03,53.900001525878906,54.0,52.29999923706055,53.099998474121094,17431.0 +2019-11-04,53.900001525878906,54.599998474121094,53.20000076293945,54.599998474121094,45284.0 +2019-11-05,54.599998474121094,55.79999923706055,54.400001525878906,55.400001525878906,63652.0 +2019-11-06,55.29999923706055,55.5,54.79999923706055,55.400001525878906,26046.0 +2019-11-07,55.599998474121094,55.599998474121094,54.599998474121094,54.900001525878906,33762.0 +2019-11-10,54.0,55.20000076293945,54.0,54.70000076293945,15569.0 +2019-11-11,54.900001525878906,55.900001525878906,54.70000076293945,55.70000076293945,51468.0 +2019-11-12,55.099998474121094,55.900001525878906,55.099998474121094,55.5,44912.0 +2019-11-13,55.5,55.599998474121094,54.79999923706055,55.0,24547.0 +2019-11-14,54.79999923706055,55.0,54.70000076293945,54.70000076293945,16165.0 +2019-11-17,54.79999923706055,54.900001525878906,54.70000076293945,54.70000076293945,13581.0 +2019-11-18,54.79999923706055,55.900001525878906,54.599998474121094,55.900001525878906,16304.0 +2019-11-19,55.900001525878906,56.099998474121094,55.79999923706055,56.0,50674.0 +2019-11-20,56.0,57.099998474121094,55.900001525878906,57.099998474121094,175402.0 +2019-11-21,57.5,57.5,56.900001525878906,57.0,42586.0 +2019-11-24,56.900001525878906,57.5,56.0,56.70000076293945,157459.0 +2019-11-25,56.0,57.5,56.0,57.5,97254.0 +2019-11-26,57.5,57.5,56.099998474121094,56.099998474121094,48927.0 +2019-11-27,56.5,56.900001525878906,56.099998474121094,56.79999923706055,22091.0 +2019-11-28,57.0,57.29999923706055,55.599998474121094,56.20000076293945,61006.0 +2019-12-01,56.400001525878906,56.5,55.79999923706055,56.29999923706055,48165.0 +2019-12-02,56.099998474121094,56.599998474121094,55.900001525878906,56.5,58321.0 +2019-12-03,56.79999923706055,57.70000076293945,56.599998474121094,57.70000076293945,87439.0 +2019-12-04,57.79999923706055,59.20000076293945,57.29999923706055,59.20000076293945,122489.0 +2019-12-05,59.099998474121094,62.20000076293945,59.0,61.900001525878906,196070.0 +2019-12-08,62.0,64.19999694824219,62.0,64.0,177124.0 +2019-12-09,64.0999984741211,66.9000015258789,64.0999984741211,66.0,136362.0 +2019-12-10,65.0,66.5,64.4000015258789,66.0,94705.0 +2019-12-11,65.0999984741211,67.0999984741211,65.0999984741211,67.0,94634.0 +2019-12-12,66.4000015258789,67.0,65.9000015258789,66.30000305175781,36798.0 +2019-12-15,66.30000305175781,66.5,65.5999984741211,66.0999984741211,14853.0 +2019-12-16,65.19999694824219,66.0,65.19999694824219,66.0,448694.0 +2019-12-17,66.0,66.0,65.5,65.5,60307.0 +2019-12-18,65.5,66.4000015258789,65.19999694824219,66.4000015258789,44784.0 +2019-12-19,66.0,66.9000015258789,65.9000015258789,66.9000015258789,57167.0 +2019-12-22,66.0,66.30000305175781,65.9000015258789,65.9000015258789,78409.0 +2019-12-23,65.80000305175781,66.5,65.5999984741211,65.80000305175781,46856.0 +2019-12-24,66.0,66.19999694824219,65.69999694824219,66.0,116739.0 +2019-12-25,65.5,65.5999984741211,65.30000305175781,65.5,74307.0 +2019-12-26,65.0999984741211,65.69999694824219,65.0,65.30000305175781,8287.0 +2019-12-29,65.0,65.5999984741211,65.0,65.30000305175781,48304.0 +2019-12-30,65.30000305175781,65.30000305175781,65.0,65.0,41822.0 +2019-12-31,65.5999984741211,65.5999984741211,64.4000015258789,64.4000015258789,41720.0 +2020-01-01,64.4000015258789,64.9000015258789,64.4000015258789,64.5,110585.0 +2020-01-02,65.0,66.0999984741211,64.9000015258789,65.0999984741211,188294.0 +2020-01-05,64.9000015258789,65.19999694824219,64.5,64.5,150572.0 +2020-01-06,64.30000305175781,64.30000305175781,63.599998474121094,63.599998474121094,77871.0 +2020-01-07,63.400001525878906,64.5,63.400001525878906,63.599998474121094,59228.0 +2020-01-08,63.0,64.19999694824219,62.0,62.79999923706055,43662.0 +2020-01-09,64.5,66.5,64.5,66.19999694824219,129701.0 +2020-01-12,67.0,67.80000305175781,67.0,67.4000015258789,150720.0 +2020-01-13,67.19999694824219,68.0,66.80000305175781,67.4000015258789,201685.0 +2020-01-14,67.80000305175781,68.19999694824219,67.80000305175781,68.0,158584.0 +2020-01-15,68.0999984741211,68.30000305175781,67.5,67.5,59180.0 +2020-01-16,68.19999694824219,68.5,67.4000015258789,67.69999694824219,69001.0 +2020-01-19,68.0,70.0,68.0,69.0,72376.0 +2020-01-20,69.0,70.0,68.69999694824219,69.9000015258789,93975.0 +2020-01-21,69.5,69.9000015258789,69.4000015258789,69.80000305175781,16517.0 +2020-01-22,69.9000015258789,71.0,69.9000015258789,70.80000305175781,65189.0 +2020-01-23,70.5999984741211,72.19999694824219,70.4000015258789,72.19999694824219,144954.0 +2020-01-26,72.4000015258789,74.80000305175781,72.4000015258789,74.80000305175781,106207.0 +2020-01-27,74.69999694824219,74.80000305175781,72.19999694824219,72.4000015258789,61610.0 +2020-01-28,72.4000015258789,73.0,70.5,71.9000015258789,46539.0 +2020-01-29,71.0999984741211,72.0,69.5999984741211,69.5999984741211,113283.0 +2020-01-30,70.30000305175781,70.80000305175781,69.5999984741211,69.5999984741211,149044.0 +2020-02-02,69.19999694824219,72.4000015258789,69.0,71.0,534736.0 +2020-02-03,71.80000305175781,72.0,70.0,70.19999694824219,234851.0 +2020-02-04,70.5,70.5,68.19999694824219,69.0999984741211,132372.0 +2020-02-05,69.30000305175781,69.4000015258789,67.5999984741211,69.0999984741211,67184.0 +2020-02-06,69.5,70.0,67.5,67.9000015258789,77271.0 +2020-02-09,67.0,69.0,66.69999694824219,69.0,73368.0 +2020-02-10,69.0,69.19999694824219,67.5,68.5999984741211,116266.0 +2020-02-11,68.5999984741211,68.5999984741211,66.5,67.30000305175781,311779.0 +2020-02-12,67.0,68.0999984741211,66.4000015258789,66.4000015258789,108054.0 +2020-02-13,66.4000015258789,66.5999984741211,65.5999984741211,65.80000305175781,43553.0 +2020-02-16,65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0.0 +2020-02-17,63.599998474121094,64.30000305175781,62.79999923706055,63.099998474121094,313332.0 +2020-02-18,63.20000076293945,63.5,62.29999923706055,62.400001525878906,130799.0 +2020-02-19,62.70000076293945,62.900001525878906,62.099998474121094,62.5,231774.0 +2020-02-20,63.0,63.0,62.20000076293945,62.400001525878906,225243.0 +2020-02-23,62.79999923706055,62.79999923706055,61.20000076293945,62.5,147423.0 +2020-02-24,62.20000076293945,62.20000076293945,59.29999923706055,59.79999923706055,276087.0 +2020-02-25,59.79999923706055,61.0,59.0,61.0,327248.0 +2020-02-26,60.5,60.599998474121094,59.099998474121094,60.099998474121094,93905.0 +2020-02-27,59.099998474121094,59.70000076293945,57.79999923706055,59.70000076293945,78975.0 +2020-03-01,58.5,58.5,54.900001525878906,55.20000076293945,283017.0 +2020-03-02,56.70000076293945,56.70000076293945,53.0,53.20000076293945,292644.0 +2020-03-03,54.20000076293945,55.0,54.0,54.099998474121094,250527.0 +2020-03-04,53.70000076293945,55.79999923706055,53.5,55.5,135547.0 +2020-03-05,55.900001525878906,56.0,54.70000076293945,54.79999923706055,159158.0 +2020-03-08,53.0,53.0,51.099998474121094,51.900001525878906,504448.0 +2020-03-09,46.75,49.900001525878906,46.75,49.0,310757.0 +2020-03-10,52.20000076293945,53.599998474121094,50.5,53.400001525878906,304269.0 +2020-03-11,55.099998474121094,55.099998474121094,51.29999923706055,51.400001525878906,217329.0 +2020-03-12,49.0,50.29999923706055,48.70000076293945,49.900001525878906,297876.0 +2020-03-15,51.0,52.0,49.95000076293945,51.0,251386.0 +2020-03-16,50.0,52.099998474121094,48.20000076293945,48.70000076293945,161463.0 +2020-03-17,48.79999923706055,50.29999923706055,48.599998474121094,50.20000076293945,84362.0 +2020-03-18,50.29999923706055,51.0,49.70000076293945,50.70000076293945,85523.0 +2020-03-19,50.0,54.5,50.0,54.400001525878906,384888.0 +2020-03-22,52.599998474121094,54.0,49.849998474121094,50.0,217898.0 +2020-03-23,51.79999923706055,51.79999923706055,45.0,46.099998474121094,386901.0 +2020-03-24,47.20000076293945,48.5,46.400001525878906,47.70000076293945,207606.0 +2020-03-25,49.20000076293945,50.099998474121094,47.0,47.650001525878906,332139.0 +2020-03-26,48.0,49.70000076293945,48.0,49.70000076293945,189647.0 +2020-03-29,49.0,52.0,49.0,51.29999923706055,265496.0 +2020-03-30,52.20000076293945,53.20000076293945,52.0,53.0,211063.0 +2020-03-31,53.20000076293945,55.20000076293945,53.20000076293945,54.5,236203.0 +2020-04-01,54.900001525878906,55.400001525878906,54.400001525878906,54.400001525878906,152550.0 +2020-04-02,54.5,56.5,54.5,56.400001525878906,345567.0 +2020-04-05,57.5,58.400001525878906,57.29999923706055,57.79999923706055,368794.0 +2020-04-06,55.5,55.5,54.400001525878906,54.900001525878906,469999.0 +2020-04-07,55.0,55.0,54.0,54.0,272465.0 +2020-04-08,53.70000076293945,53.70000076293945,52.20000076293945,52.20000076293945,150065.0 +2020-04-09,53.0,55.5,53.0,53.5,434806.0 +2020-04-12,54.0,54.0,51.900001525878906,51.900001525878906,189442.0 +2020-04-13,52.0,52.900001525878906,51.5,51.5,114264.0 +2020-04-14,51.79999923706055,52.5,51.400001525878906,52.099998474121094,119442.0 +2020-04-15,51.20000076293945,52.29999923706055,51.20000076293945,51.29999923706055,73910.0 +2020-04-16,51.0,51.0,49.5,49.54999923706055,138504.0 +2020-04-19,50.099998474121094,50.400001525878906,49.0,49.04999923706055,205402.0 +2020-04-20,48.900001525878906,48.900001525878906,47.70000076293945,47.900001525878906,158794.0 +2020-04-21,47.5,47.5,46.75,47.20000076293945,217525.0 +2020-04-22,47.20000076293945,48.0,46.95000076293945,47.900001525878906,263429.0 +2020-04-23,49.29999923706055,49.29999923706055,48.349998474121094,48.900001525878906,313291.0 +2020-04-26,50.29999923706055,51.29999923706055,49.79999923706055,50.900001525878906,335636.0 +2020-04-27,51.0,52.20000076293945,50.900001525878906,51.599998474121094,254400.0 +2020-04-28,51.5,52.20000076293945,50.900001525878906,52.20000076293945,196803.0 +2020-04-29,52.5,53.0,51.79999923706055,52.70000076293945,709951.0 +2020-04-30,53.099998474121094,53.5,53.0,53.5,422877.0 +2020-05-03,48.70000076293945,51.0,48.150001525878906,48.150001525878906,398889.0 +2020-05-04,45.0,46.95000076293945,45.0,45.54999923706055,919904.0 +2020-05-05,46.20000076293945,47.099998474121094,45.599998474121094,45.70000076293945,901936.0 +2020-05-06,46.25,46.400001525878906,45.70000076293945,45.79999923706055,491763.0 +2020-05-07,45.849998474121094,45.849998474121094,44.79999923706055,44.79999923706055,677680.0 +2020-05-10,45.29999923706055,45.29999923706055,44.5,44.5,325763.0 +2020-05-11,42.70000076293945,43.79999923706055,42.0,42.95000076293945,345804.0 +2020-05-12,42.95000076293945,44.400001525878906,42.900001525878906,44.400001525878906,238685.0 +2020-05-13,44.349998474121094,44.75,44.29999923706055,44.5,140567.0 +2020-05-14,44.5,44.5,44.0,44.0,103700.0 +2020-05-17,45.400001525878906,45.5,43.54999923706055,43.650001525878906,598422.0 +2020-05-18,43.650001525878906,44.5,43.650001525878906,44.25,282985.0 +2020-05-19,44.5,45.150001525878906,44.349998474121094,45.04999923706055,560492.0 +2020-05-20,45.20000076293945,45.5,44.79999923706055,44.900001525878906,374582.0 +2020-05-21,45.29999923706055,45.5,44.900001525878906,45.5,247747.0 +2020-05-31,47.099998474121094,47.29999923706055,46.0,46.5,572228.0 +2020-06-01,46.5,46.75,46.29999923706055,46.75,284436.0 +2020-06-02,46.79999923706055,47.75,46.79999923706055,47.599998474121094,470849.0 +2020-06-03,47.75,47.75,46.849998474121094,46.849998474121094,429630.0 +2020-06-04,46.79999923706055,47.099998474121094,46.70000076293945,47.04999923706055,175217.0 +2020-06-07,47.5,49.29999923706055,47.5,49.29999923706055,673314.0 +2020-06-08,49.5,51.0,49.0,50.79999923706055,1053611.0 +2020-06-09,50.900001525878906,50.900001525878906,50.20000076293945,50.70000076293945,356269.0 +2020-06-10,50.70000076293945,52.099998474121094,50.29999923706055,52.0,625062.0 +2020-06-11,52.20000076293945,53.0,51.79999923706055,52.5,457913.0 +2020-06-14,52.400001525878906,52.79999923706055,51.900001525878906,52.5,253904.0 +2020-06-15,52.29999923706055,52.70000076293945,52.0,52.20000076293945,328010.0 +2020-06-16,52.400001525878906,53.400001525878906,52.400001525878906,53.0,264829.0 +2020-06-17,53.20000076293945,53.5,52.70000076293945,52.900001525878906,276184.0 +2020-06-18,53.0,54.5,52.0,54.5,806362.0 +2020-06-21,54.5,55.0,54.0,54.400001525878906,282209.0 +2020-06-22,54.099998474121094,55.20000076293945,54.0,54.5,248103.0 +2020-06-23,54.900001525878906,54.900001525878906,54.099998474121094,54.5,122548.0 +2020-06-24,54.29999923706055,54.70000076293945,54.0,54.29999923706055,118629.0 +2020-06-25,53.79999923706055,54.5,53.20000076293945,54.5,240083.0 +2020-06-28,54.5,55.20000076293945,54.29999923706055,54.79999923706055,256026.0 +2020-06-29,55.099998474121094,57.400001525878906,54.900001525878906,56.70000076293945,774508.0 +2020-06-30,56.79999923706055,57.79999923706055,54.29999923706055,54.29999923706055,427174.0 +2020-07-01,54.5,56.0,54.400001525878906,56.0,233658.0 +2020-07-02,56.0,56.400001525878906,55.79999923706055,55.79999923706055,134571.0 +2020-07-05,55.79999923706055,57.29999923706055,55.79999923706055,57.099998474121094,229640.0 +2020-07-06,57.099998474121094,58.5,56.70000076293945,58.0,466563.0 +2020-07-07,58.20000076293945,58.20000076293945,56.900001525878906,57.29999923706055,376120.0 +2020-07-08,57.099998474121094,57.29999923706055,56.0,57.0,254535.0 +2020-07-09,57.5,58.70000076293945,57.400001525878906,57.79999923706055,661856.0 +2020-07-12,57.79999923706055,57.79999923706055,57.099998474121094,57.599998474121094,184664.0 +2020-07-13,57.29999923706055,57.5,56.70000076293945,56.79999923706055,630596.0 +2020-07-14,56.70000076293945,57.400001525878906,56.5,57.29999923706055,268320.0 +2020-07-15,57.5,57.900001525878906,57.400001525878906,57.599998474121094,223296.0 +2020-07-16,57.79999923706055,58.0,57.20000076293945,57.29999923706055,323240.0 +2020-07-19,57.599998474121094,57.599998474121094,56.900001525878906,57.20000076293945,195199.0 +2020-07-20,57.099998474121094,57.29999923706055,55.29999923706055,56.29999923706055,362739.0 +2020-07-21,56.20000076293945,57.0,56.20000076293945,56.900001525878906,131864.0 +2020-07-22,56.900001525878906,57.29999923706055,56.79999923706055,57.099998474121094,129175.0 +2020-07-23,57.099998474121094,58.0,56.900001525878906,57.900001525878906,235746.0 +2020-07-26,59.0,63.400001525878906,59.0,63.400001525878906,1927985.0 +2020-07-27,63.70000076293945,65.0,62.79999923706055,64.0,686866.0 +2020-07-28,64.19999694824219,65.5,63.70000076293945,64.5,552875.0 +2020-08-05,65.0,67.69999694824219,64.9000015258789,67.5,788103.0 +2020-08-06,67.9000015258789,69.30000305175781,67.9000015258789,68.5999984741211,607331.0 +2020-08-09,69.0,69.0,68.0,68.80000305175781,700290.0 +2020-08-10,67.0,67.0,65.0999984741211,65.30000305175781,984549.0 +2020-08-11,65.19999694824219,65.19999694824219,63.900001525878906,64.0999984741211,630517.0 +2020-08-12,64.30000305175781,64.9000015258789,63.5,63.70000076293945,353024.0 +2020-08-13,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0.0 +2020-08-16,63.29999923706055,63.29999923706055,62.900001525878906,63.20000076293945,149520.0 +2020-08-17,63.099998474121094,63.5,62.20000076293945,62.900001525878906,355355.0 +2020-08-18,62.79999923706055,62.79999923706055,62.099998474121094,62.29999923706055,278029.0 +2020-08-19,62.29999923706055,63.900001525878906,62.29999923706055,63.29999923706055,446233.0 +2020-08-20,63.29999923706055,63.70000076293945,63.0,63.400001525878906,310026.0 +2020-08-23,63.400001525878906,64.0,63.20000076293945,63.900001525878906,224469.0 +2020-08-24,63.900001525878906,64.5,63.900001525878906,64.5,348477.0 +2020-08-25,64.5999984741211,65.0999984741211,64.4000015258789,64.5999984741211,281667.0 +2020-08-26,64.5999984741211,64.69999694824219,63.900001525878906,64.30000305175781,192682.0 +2020-08-27,64.19999694824219,64.30000305175781,63.79999923706055,64.0,90318.0 +2020-08-30,64.0,64.19999694824219,64.0,64.0999984741211,111249.0 +2020-08-31,64.0999984741211,64.4000015258789,64.0,64.19999694824219,214734.0 +2020-09-01,64.4000015258789,64.5999984741211,64.0,64.19999694824219,291597.0 +2020-09-02,64.4000015258789,64.5,63.900001525878906,64.0999984741211,92174.0 +2020-09-03,64.30000305175781,64.69999694824219,64.19999694824219,64.4000015258789,143982.0 +2020-09-06,64.4000015258789,64.4000015258789,64.0999984741211,64.30000305175781,101597.0 +2020-09-07,64.30000305175781,64.4000015258789,64.0,64.0999984741211,134313.0 +2020-09-08,64.5,65.80000305175781,64.4000015258789,65.30000305175781,619116.0 +2020-09-09,65.0,65.9000015258789,64.4000015258789,65.9000015258789,267233.0 +2020-09-10,66.0,66.9000015258789,65.9000015258789,66.30000305175781,281318.0 +2020-09-13,66.19999694824219,66.9000015258789,65.69999694824219,66.0999984741211,181694.0 +2020-09-14,66.0999984741211,66.19999694824219,65.5,66.0,166120.0 +2020-09-15,66.0,66.0999984741211,65.5,65.9000015258789,241291.0 +2020-09-16,65.9000015258789,66.5999984741211,65.5,65.80000305175781,283762.0 +2020-09-17,66.0,66.0,65.19999694824219,65.19999694824219,105667.0 +2020-09-20,65.30000305175781,66.0999984741211,65.0999984741211,66.0,181598.0 +2020-09-21,65.80000305175781,66.0999984741211,65.5999984741211,65.5999984741211,151487.0 +2020-09-22,65.0999984741211,65.80000305175781,65.0999984741211,65.4000015258789,95158.0 +2020-09-24,65.5,65.80000305175781,65.4000015258789,65.69999694824219,80112.0 +2020-09-27,65.80000305175781,66.5999984741211,65.69999694824219,66.5,374420.0 +2020-09-28,66.5999984741211,67.5999984741211,66.5999984741211,67.0,350458.0 +2020-09-29,67.0,68.30000305175781,67.0,68.19999694824219,487355.0 +2020-09-30,68.0999984741211,69.30000305175781,67.9000015258789,68.80000305175781,280947.0 +2020-10-01,68.80000305175781,69.4000015258789,68.0,68.19999694824219,214220.0 +2020-10-04,68.0,69.19999694824219,67.9000015258789,68.69999694824219,138355.0 +2020-10-05,68.0999984741211,69.19999694824219,68.0999984741211,68.69999694824219,156172.0 +2020-10-06,68.80000305175781,69.5999984741211,68.80000305175781,69.5999984741211,221113.0 +2020-10-07,69.9000015258789,72.5,69.9000015258789,71.80000305175781,400356.0 +2020-10-08,72.0,73.0,71.4000015258789,72.4000015258789,250468.0 +2020-10-11,72.0,72.5,71.5999984741211,72.19999694824219,146845.0 +2020-10-12,72.0,73.5,71.80000305175781,73.19999694824219,178391.0 +2020-10-13,73.30000305175781,73.9000015258789,72.9000015258789,73.19999694824219,178678.0 +2020-10-14,73.30000305175781,73.30000305175781,72.80000305175781,73.0999984741211,67646.0 +2020-10-15,73.30000305175781,73.5999984741211,73.0,73.30000305175781,250643.0 +2020-10-18,73.0,74.0,72.80000305175781,73.80000305175781,191508.0 +2020-10-19,74.0,74.0,73.5,74.0,153822.0 +2020-10-20,73.80000305175781,74.0,73.30000305175781,74.0,99383.0 +2020-10-21,74.19999694824219,75.19999694824219,73.5999984741211,73.5999984741211,117175.0 +2020-10-22,73.5999984741211,73.5999984741211,72.5,73.0,101350.0 +2020-10-25,73.0,73.0999984741211,71.5,71.5,186188.0 +2020-10-26,71.5,72.0999984741211,68.19999694824219,69.9000015258789,236361.0 +2020-10-27,69.9000015258789,71.9000015258789,69.5999984741211,70.9000015258789,233403.0 +2020-10-28,71.19999694824219,71.19999694824219,69.69999694824219,69.9000015258789,101467.0 +2020-10-29,69.0,69.5,67.0,67.0999984741211,213200.0 +2020-11-01,66.80000305175781,67.0,65.80000305175781,66.30000305175781,129073.0 +2020-11-02,66.4000015258789,69.69999694824219,66.4000015258789,69.4000015258789,186911.0 +2020-11-03,70.5,71.0,69.0,71.0,138608.0 +2020-11-04,71.69999694824219,72.0999984741211,71.0,71.30000305175781,260608.0 +2020-11-05,70.5999984741211,71.0,70.0,70.4000015258789,72134.0 +2020-11-08,70.0,71.19999694824219,70.0,71.0999984741211,153928.0 +2020-11-09,71.5999984741211,71.9000015258789,71.30000305175781,71.80000305175781,187989.0 +2020-11-10,72.5,73.9000015258789,72.4000015258789,72.5,238080.0 +2020-11-11,73.0,74.0,72.80000305175781,73.69999694824219,257658.0 +2020-11-12,73.0,73.30000305175781,72.69999694824219,73.0,126957.0 +2020-11-15,73.0,73.19999694824219,72.5999984741211,72.5999984741211,155537.0 +2020-11-16,72.30000305175781,72.69999694824219,71.5999984741211,72.69999694824219,143287.0 +2020-11-17,72.80000305175781,73.80000305175781,72.69999694824219,73.4000015258789,198366.0 +2020-11-18,73.4000015258789,74.5,73.4000015258789,74.5,210754.0 +2020-11-19,74.5,75.0,74.0999984741211,74.5999984741211,175248.0 +2020-11-22,73.69999694824219,74.5,73.69999694824219,74.30000305175781,52658.0 +2020-11-23,74.19999694824219,74.4000015258789,73.5999984741211,74.4000015258789,45680.0 +2020-11-24,74.0,74.30000305175781,73.80000305175781,74.0999984741211,84250.0 +2020-11-25,73.9000015258789,74.4000015258789,73.69999694824219,73.9000015258789,103716.0 +2020-11-26,73.9000015258789,74.9000015258789,73.69999694824219,74.80000305175781,155214.0 +2020-11-29,75.0,76.0,74.9000015258789,76.0,150603.0 +2020-11-30,76.0,76.4000015258789,75.0999984741211,75.0999984741211,193039.0 +2020-12-01,75.9000015258789,77.4000015258789,75.4000015258789,77.19999694824219,274592.0 +2020-12-02,77.4000015258789,78.0999984741211,77.30000305175781,78.0999984741211,200943.0 +2020-12-03,78.30000305175781,80.5,77.80000305175781,79.80000305175781,344300.0 +2020-12-06,80.0,80.5,79.80000305175781,80.0,207876.0 +2020-12-07,79.30000305175781,80.0,79.30000305175781,80.0,103047.0 +2020-12-08,80.0,80.19999694824219,79.0,79.0,118922.0 +2020-12-09,78.9000015258789,79.80000305175781,78.9000015258789,79.69999694824219,79189.0 +2020-12-10,79.9000015258789,80.0,79.5,80.0,69996.0 +2020-12-13,79.9000015258789,80.19999694824219,79.80000305175781,80.19999694824219,77417.0 +2020-12-14,80.0,80.5,80.0,80.5,156648.0 +2020-12-15,80.0999984741211,81.0,80.0,81.0,68786.0 +2020-12-16,81.0,83.0,81.0,82.9000015258789,251396.0 +2020-12-17,82.5,83.9000015258789,82.5,82.5999984741211,126277.0 +2020-12-20,82.80000305175781,83.5999984741211,82.80000305175781,82.80000305175781,69750.0 +2020-12-21,82.0,82.19999694824219,79.80000305175781,81.9000015258789,241364.0 +2020-12-22,81.0,82.0,81.0,81.9000015258789,165374.0 +2020-12-23,81.9000015258789,83.0,81.80000305175781,83.0,58914.0 +2020-12-24,82.30000305175781,83.19999694824219,82.0,83.19999694824219,43724.0 +2020-12-27,83.19999694824219,83.5999984741211,83.19999694824219,83.5,59919.0 +2020-12-28,82.4000015258789,83.5999984741211,82.4000015258789,83.0999984741211,84789.0 +2020-12-29,83.5999984741211,84.0,83.4000015258789,83.69999694824219,62718.0 +2020-12-30,83.5999984741211,83.80000305175781,83.5999984741211,83.80000305175781,93016.0 +2020-12-31,83.80000305175781,84.9000015258789,83.19999694824219,84.30000305175781,163143.0 +2021-01-03,84.0,84.0,82.9000015258789,83.69999694824219,51432.0 +2021-01-04,83.5,85.0,83.5,85.0,60262.0 +2021-01-05,85.4000015258789,86.0,85.4000015258789,86.0,103608.0 +2021-01-06,86.0999984741211,87.9000015258789,86.0,87.9000015258789,128190.0 +2021-01-07,87.9000015258789,90.0,87.9000015258789,88.0999984741211,135767.0 +2021-01-10,89.0999984741211,90.0,89.0999984741211,89.69999694824219,99511.0 +2021-01-11,89.69999694824219,90.9000015258789,89.69999694824219,90.9000015258789,189660.0 +2021-01-12,90.5,91.19999694824219,90.5,90.9000015258789,94302.0 +2021-01-13,90.9000015258789,91.19999694824219,89.4000015258789,89.4000015258789,241358.0 +2021-01-14,90.0,91.0,89.9000015258789,89.9000015258789,123790.0 +2021-01-17,89.9000015258789,90.80000305175781,89.9000015258789,89.9000015258789,38114.0 +2021-01-18,90.9000015258789,90.9000015258789,90.0,90.0,117218.0 +2021-01-19,89.5,90.80000305175781,89.30000305175781,89.5,45362.0 +2021-01-20,89.69999694824219,89.9000015258789,89.0999984741211,89.5,25700.0 +2021-01-21,89.30000305175781,89.5,88.0,89.0,52079.0 +2021-01-24,89.30000305175781,89.30000305175781,87.69999694824219,88.9000015258789,43031.0 +2021-01-25,89.0,89.19999694824219,88.0,88.9000015258789,120042.0 +2021-01-26,88.0,88.80000305175781,87.0,87.0,93297.0 +2021-01-27,87.4000015258789,89.19999694824219,87.4000015258789,89.19999694824219,134951.0 +2021-01-28,88.19999694824219,89.19999694824219,88.19999694824219,89.0,51379.0 +2021-01-31,88.19999694824219,89.0,87.0,87.0,200104.0 +2021-02-01,87.0999984741211,88.0,86.9000015258789,88.0,76532.0 +2021-02-02,88.0,88.69999694824219,87.5999984741211,88.5999984741211,74522.0 +2021-02-03,87.9000015258789,87.9000015258789,86.0,86.0,103905.0 +2021-02-04,85.0,88.0,84.0,88.0,110091.0 +2021-02-07,88.4000015258789,88.5,87.0,87.0,57686.0 +2021-02-08,87.0,88.5999984741211,87.0,88.5999984741211,78364.0 +2021-02-09,88.5999984741211,89.5,87.80000305175781,89.5,106482.0 +2021-02-10,89.5999984741211,89.5999984741211,88.5999984741211,89.0,53097.0 +2021-02-11,89.0,89.5,89.0,89.4000015258789,21681.0 +2021-02-14,89.4000015258789,89.5,87.80000305175781,87.80000305175781,152851.0 +2021-02-15,88.0,88.5,87.4000015258789,88.30000305175781,47872.0 +2021-02-16,88.30000305175781,88.5999984741211,87.5,88.5999984741211,43938.0 +2021-02-17,88.69999694824219,89.0,88.4000015258789,88.69999694824219,26977.0 +2021-02-18,88.80000305175781,88.80000305175781,86.0,86.0999984741211,205538.0 +2021-02-21,84.0999984741211,86.9000015258789,84.0999984741211,86.9000015258789,139809.0 +2021-02-22,86.30000305175781,87.5,86.30000305175781,87.5,101986.0 +2021-02-23,87.0999984741211,87.30000305175781,86.80000305175781,87.0,58319.0 +2021-02-24,87.30000305175781,87.5999984741211,86.4000015258789,87.0,75555.0 +2021-02-25,88.0,88.4000015258789,85.0999984741211,85.19999694824219,260759.0 +2021-02-28,85.19999694824219,86.5999984741211,84.5,85.80000305175781,84234.0 +2021-03-01,86.0,86.5999984741211,85.80000305175781,86.30000305175781,83656.0 +2021-03-02,86.30000305175781,86.80000305175781,86.0,86.80000305175781,106317.0 +2021-03-03,86.80000305175781,86.80000305175781,86.0999984741211,86.69999694824219,98179.0 +2021-03-04,89.4000015258789,89.80000305175781,87.0,88.9000015258789,332383.0 +2021-03-07,89.0,89.0,88.4000015258789,88.80000305175781,77130.0 +2021-03-08,88.69999694824219,88.80000305175781,88.69999694824219,88.69999694824219,72449.0 +2021-03-09,88.69999694824219,88.80000305175781,88.69999694824219,88.80000305175781,143547.0 +2021-03-10,88.80000305175781,89.0,88.0,88.5,187165.0 +2021-03-11,88.19999694824219,88.19999694824219,88.0,88.0,31349.0 +2021-03-14,88.0999984741211,88.0999984741211,87.80000305175781,87.9000015258789,67383.0 +2021-03-15,88.0,88.4000015258789,87.5999984741211,87.5999984741211,63987.0 +2021-03-16,88.0999984741211,88.5,86.19999694824219,86.5,125534.0 +2021-03-17,86.69999694824219,87.19999694824219,86.19999694824219,86.5999984741211,123581.0 +2021-03-18,86.69999694824219,87.30000305175781,86.5999984741211,87.30000305175781,41481.0 +2021-03-21,86.0,87.19999694824219,86.0,86.69999694824219,99795.0 +2021-03-22,86.4000015258789,87.19999694824219,86.4000015258789,86.69999694824219,96542.0 +2021-03-23,87.19999694824219,87.5,86.9000015258789,86.9000015258789,122259.0 +2021-03-24,86.4000015258789,87.0,86.4000015258789,86.5,58749.0 +2021-03-25,86.69999694824219,86.80000305175781,86.5999984741211,86.69999694824219,40099.0 +2021-03-28,86.69999694824219,87.0999984741211,86.5999984741211,87.0,28308.0 +2021-03-29,86.9000015258789,87.30000305175781,86.69999694824219,87.30000305175781,57718.0 +2021-03-30,87.30000305175781,87.5,87.0999984741211,87.5,71088.0 +2021-03-31,87.5,88.19999694824219,87.30000305175781,88.0,88586.0 +2021-04-01,87.9000015258789,88.19999694824219,87.69999694824219,88.19999694824219,189404.0 +2021-04-04,88.80000305175781,88.80000305175781,87.80000305175781,87.9000015258789,172143.0 +2021-04-05,87.9000015258789,88.0,87.5999984741211,87.80000305175781,122286.0 +2021-04-06,87.80000305175781,88.30000305175781,87.80000305175781,87.80000305175781,150776.0 +2021-04-07,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0 +2021-04-08,88.0,88.0,87.80000305175781,88.0,140826.0 +2021-04-11,88.0,88.0,88.0,88.0,0.0 +2021-04-12,85.0,86.4000015258789,85.0,86.0,109881.0 +2021-04-13,85.80000305175781,85.80000305175781,83.69999694824219,83.80000305175781,88813.0 +2021-04-14,84.30000305175781,84.30000305175781,83.0999984741211,83.69999694824219,97931.0 +2021-04-15,83.5999984741211,84.19999694824219,82.9000015258789,83.9000015258789,153601.0 +2021-04-18,83.9000015258789,84.80000305175781,83.80000305175781,84.0,81067.0 +2021-04-19,84.0,85.0,84.0,84.19999694824219,78166.0 +2021-04-20,84.9000015258789,84.9000015258789,83.69999694824219,83.9000015258789,129277.0 +2021-04-21,84.0,84.0,83.30000305175781,83.5,131155.0 +2021-04-22,83.4000015258789,83.80000305175781,82.5,83.0,268708.0 +2021-04-25,83.0,83.0,82.4000015258789,82.4000015258789,91751.0 +2021-04-26,82.30000305175781,84.19999694824219,82.30000305175781,84.0999984741211,95541.0 +2021-04-27,84.5999984741211,84.5999984741211,83.5999984741211,83.69999694824219,65881.0 +2021-04-28,83.4000015258789,84.19999694824219,83.4000015258789,84.0999984741211,41051.0 +2021-04-29,84.0999984741211,84.30000305175781,83.80000305175781,84.30000305175781,31049.0 +2021-05-02,84.30000305175781,84.30000305175781,83.9000015258789,84.0,63008.0 +2021-05-03,84.30000305175781,84.30000305175781,83.80000305175781,84.30000305175781,49713.0 +2021-05-04,84.30000305175781,85.0,84.0,84.69999694824219,145263.0 +2021-05-05,85.0,85.0,84.4000015258789,84.5,40417.0 +2021-05-06,84.30000305175781,84.30000305175781,83.80000305175781,84.0,46772.0 +2021-05-09,85.0,85.0,84.30000305175781,84.5999984741211,22856.0 +2021-05-10,84.5999984741211,84.9000015258789,84.5,84.9000015258789,35937.0 +2021-05-17,84.69999694824219,84.80000305175781,84.30000305175781,84.80000305175781,49308.0 +2021-05-18,84.80000305175781,85.0,84.4000015258789,84.5999984741211,33076.0 +2021-05-19,84.9000015258789,84.9000015258789,84.0,84.19999694824219,52274.0 +2021-05-20,84.30000305175781,84.80000305175781,84.19999694824219,84.5,33217.0 +2021-05-23,84.80000305175781,84.9000015258789,84.5,84.9000015258789,65624.0 +2021-05-24,85.0,85.0,84.80000305175781,84.80000305175781,90562.0 +2021-05-25,85.0,85.9000015258789,85.0,85.9000015258789,150765.0 +2021-05-26,86.0,86.9000015258789,85.69999694824219,86.9000015258789,132185.0 +2021-05-27,86.9000015258789,87.0,86.30000305175781,86.4000015258789,135284.0 +2021-05-30,86.69999694824219,86.80000305175781,85.69999694824219,86.0999984741211,49874.0 +2021-05-31,86.5999984741211,87.0999984741211,86.30000305175781,87.0,94420.0 +2021-06-01,87.0,87.0,86.4000015258789,86.5,75243.0 +2021-06-02,86.5999984741211,86.9000015258789,86.4000015258789,86.4000015258789,34092.0 +2021-06-03,86.19999694824219,86.80000305175781,86.0,86.80000305175781,130011.0 +2021-06-06,86.80000305175781,87.19999694824219,86.80000305175781,86.80000305175781,111706.0 +2021-06-07,86.5,86.5999984741211,86.0,86.0,203086.0 +2021-06-08,86.0,86.30000305175781,85.5,85.9000015258789,110242.0 +2021-06-09,86.0,86.5,86.0,86.5,49480.0 +2021-06-10,86.5,86.69999694824219,86.0,86.5,107954.0 +2021-06-13,86.4000015258789,86.5999984741211,86.19999694824219,86.4000015258789,78870.0 +2021-06-14,86.5,86.5999984741211,86.0,86.0,123409.0 +2021-06-15,86.0999984741211,88.69999694824219,86.0,87.0999984741211,363733.0 +2021-06-16,87.80000305175781,89.0,87.19999694824219,88.0999984741211,286592.0 +2021-06-17,88.5,88.5,87.69999694824219,87.9000015258789,54063.0 +2021-06-20,87.9000015258789,89.0,87.80000305175781,88.30000305175781,160347.0 +2021-06-21,88.0999984741211,88.19999694824219,87.30000305175781,87.80000305175781,87040.0 +2021-06-22,87.80000305175781,88.0,87.5,87.5999984741211,34451.0 +2021-06-23,87.9000015258789,88.0,87.30000305175781,87.30000305175781,42026.0 +2021-06-24,87.30000305175781,87.80000305175781,87.0999984741211,87.0999984741211,42240.0 +2021-06-27,87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,0.0 +2021-06-28,87.69999694824219,87.9000015258789,87.0,87.0,79672.0 +2021-06-29,87.0,87.0999984741211,86.5999984741211,86.69999694824219,110037.0 +2021-06-30,86.5,87.4000015258789,86.5,87.4000015258789,41956.0 +2021-07-01,87.5999984741211,87.5999984741211,86.9000015258789,87.0999984741211,72584.0 +2021-07-04,87.30000305175781,87.5999984741211,87.0,87.30000305175781,135176.0 +2021-07-05,87.19999694824219,87.9000015258789,86.69999694824219,87.80000305175781,110728.0 +2021-07-06,87.9000015258789,88.19999694824219,87.0,87.5999984741211,108880.0 +2021-07-07,87.5,87.80000305175781,86.0999984741211,86.0999984741211,159022.0 +2021-07-08,86.0999984741211,86.30000305175781,85.5999984741211,86.30000305175781,90081.0 +2021-07-11,85.80000305175781,86.19999694824219,84.80000305175781,84.9000015258789,218640.0 +2021-07-12,84.4000015258789,85.4000015258789,84.19999694824219,85.30000305175781,80487.0 +2021-07-13,85.19999694824219,85.30000305175781,84.30000305175781,84.5999984741211,125478.0 +2021-07-14,84.5999984741211,85.19999694824219,84.19999694824219,85.0999984741211,64989.0 +2021-07-15,85.0999984741211,85.30000305175781,84.80000305175781,85.30000305175781,74410.0 +2021-07-25,85.4000015258789,86.0,85.4000015258789,86.0,74677.0 +2021-07-26,85.69999694824219,86.0,85.19999694824219,85.5,73454.0 +2021-07-27,85.69999694824219,85.9000015258789,85.4000015258789,85.80000305175781,73816.0 +2021-07-28,85.9000015258789,86.5,85.5999984741211,86.5,69528.0 +2021-07-29,85.5,85.5,84.69999694824219,85.19999694824219,376638.0 +2021-08-01,85.30000305175781,85.5,85.0,85.4000015258789,104010.0 +2021-08-02,85.30000305175781,85.5,85.19999694824219,85.4000015258789,156860.0 +2021-08-03,85.5,85.9000015258789,85.30000305175781,85.5,210901.0 +2021-08-04,85.5999984741211,85.5999984741211,85.0,85.30000305175781,124034.0 +2021-08-05,85.0999984741211,85.5,85.0,85.5,50439.0 +2021-08-08,85.30000305175781,85.80000305175781,85.30000305175781,85.80000305175781,32518.0 +2021-08-09,85.5999984741211,85.69999694824219,85.0999984741211,85.30000305175781,82904.0 +2021-08-10,85.0999984741211,85.30000305175781,84.30000305175781,84.5,241255.0 +2021-08-11,84.19999694824219,84.19999694824219,82.5,82.5999984741211,169862.0 +2021-08-12,82.5,82.5,78.80000305175781,78.80000305175781,359566.0 +2021-08-15,79.19999694824219,79.80000305175781,77.5999984741211,77.80000305175781,260944.0 +2021-08-16,78.30000305175781,78.30000305175781,75.19999694824219,75.30000305175781,532498.0 +2021-08-17,75.5,75.80000305175781,74.30000305175781,75.69999694824219,426005.0 +2021-08-18,76.0,77.0,75.80000305175781,76.5999984741211,309700.0 +2021-08-19,76.5999984741211,76.5999984741211,75.0999984741211,75.69999694824219,173585.0 +2021-08-22,76.30000305175781,76.30000305175781,75.0,75.80000305175781,113824.0 +2021-08-23,76.0,76.0,75.0,75.0,161638.0 +2021-08-24,75.5,75.5,74.5,75.19999694824219,116333.0 +2021-08-25,75.19999694824219,75.30000305175781,74.5999984741211,74.69999694824219,84812.0 +2021-08-26,75.0,75.30000305175781,74.80000305175781,75.19999694824219,84026.0 +2021-08-29,75.19999694824219,75.4000015258789,74.80000305175781,74.9000015258789,98374.0 +2021-08-30,74.9000015258789,74.9000015258789,74.0999984741211,74.19999694824219,267033.0 +2021-08-31,74.5,74.69999694824219,74.30000305175781,74.30000305175781,106475.0 +2021-09-01,74.69999694824219,75.0,74.5,75.0,162794.0 +2021-09-02,75.5,75.9000015258789,75.19999694824219,75.80000305175781,239719.0 +2021-09-05,75.9000015258789,75.9000015258789,75.5,75.69999694824219,115435.0 +2021-09-06,75.69999694824219,75.80000305175781,75.4000015258789,75.69999694824219,75957.0 +2021-09-07,75.69999694824219,76.5999984741211,75.5,76.0,215791.0 +2021-09-08,76.0,76.5,76.0,76.4000015258789,131304.0 +2021-09-09,76.4000015258789,76.5,75.5,75.9000015258789,158047.0 +2021-09-12,76.0,76.0,75.30000305175781,75.5,54272.0 +2021-09-13,75.5,76.0,75.0999984741211,76.0,58022.0 +2021-09-14,76.0,76.0,75.5,75.80000305175781,62287.0 +2021-09-15,75.5999984741211,75.80000305175781,74.80000305175781,75.0,253251.0 +2021-09-16,75.0,75.0,74.5,74.5,186018.0 +2021-09-19,74.5,75.0,74.19999694824219,74.5,66345.0 +2021-09-20,74.4000015258789,74.5,74.0999984741211,74.0999984741211,56737.0 +2021-09-21,74.0,74.4000015258789,73.69999694824219,74.19999694824219,52268.0 +2021-09-22,74.19999694824219,74.4000015258789,73.80000305175781,73.80000305175781,49180.0 +2021-09-26,74.9000015258789,74.9000015258789,73.9000015258789,74.4000015258789,56043.0 +2021-09-27,74.19999694824219,74.4000015258789,73.5,73.5,141248.0 +2021-09-28,73.5,73.5,73.0,73.0,75955.0 +2021-09-29,73.19999694824219,75.30000305175781,73.19999694824219,75.0,390619.0 +2021-09-30,75.19999694824219,75.4000015258789,74.5999984741211,74.69999694824219,135679.0 +2021-10-03,75.0,75.0999984741211,74.0,74.69999694824219,149341.0 +2021-10-04,74.69999694824219,74.69999694824219,73.5,73.69999694824219,171254.0 +2021-10-05,73.80000305175781,74.0999984741211,72.0,73.0,175778.0 +2021-10-06,73.0,73.0,72.0999984741211,72.4000015258789,81142.0 +2021-10-07,72.0999984741211,72.69999694824219,70.69999694824219,70.69999694824219,130300.0 +2021-10-10,71.9000015258789,71.9000015258789,69.69999694824219,70.0,126937.0 +2021-10-11,70.0,70.0,70.0,70.0,0.0 +2021-10-12,72.5999984741211,72.9000015258789,72.0999984741211,72.5999984741211,110172.0 +2021-10-13,72.5999984741211,72.80000305175781,72.5,72.80000305175781,44884.0 +2021-10-14,72.9000015258789,73.0999984741211,72.5,73.0999984741211,69746.0 +2021-10-17,73.30000305175781,73.4000015258789,72.5999984741211,73.0,84752.0 +2021-10-18,73.5999984741211,73.69999694824219,72.69999694824219,72.69999694824219,144490.0 +2021-10-19,72.69999694824219,72.69999694824219,71.0,72.0,141102.0 +2021-10-20,72.30000305175781,72.30000305175781,71.0999984741211,71.30000305175781,43478.0 +2021-10-21,71.30000305175781,71.80000305175781,71.0999984741211,71.80000305175781,37645.0 +2021-10-24,71.69999694824219,71.80000305175781,71.19999694824219,71.19999694824219,51358.0 +2021-10-25,71.30000305175781,71.80000305175781,71.30000305175781,71.30000305175781,56742.0 +2021-10-26,71.5999984741211,71.69999694824219,71.30000305175781,71.30000305175781,30895.0 +2021-10-27,71.4000015258789,71.69999694824219,71.19999694824219,71.4000015258789,32428.0 +2021-10-28,71.4000015258789,71.5999984741211,70.5,71.5999984741211,63066.0 +2021-10-31,71.5999984741211,71.5999984741211,71.0999984741211,71.19999694824219,23600.0 +2021-11-01,71.69999694824219,71.69999694824219,71.0999984741211,71.4000015258789,32658.0 +2021-11-02,71.4000015258789,71.69999694824219,70.0999984741211,70.0999984741211,103990.0 +2021-11-03,70.0999984741211,70.4000015258789,69.0,70.4000015258789,220151.0 +2021-11-04,70.19999694824219,70.19999694824219,69.80000305175781,70.0,49279.0 +2021-11-07,70.0,71.5,70.0,71.5,58002.0 +2021-11-08,71.4000015258789,71.5,70.5,70.5999984741211,84261.0 +2021-11-09,70.5,70.5999984741211,69.0999984741211,69.0999984741211,187942.0 +2021-11-10,69.5,70.30000305175781,69.5,70.30000305175781,51110.0 +2021-11-11,70.5,71.0,70.5,70.9000015258789,60663.0 +2021-11-14,71.0,73.0,71.0,72.19999694824219,95918.0 +2021-11-15,72.9000015258789,72.9000015258789,71.5999984741211,72.19999694824219,48165.0 +2021-11-16,72.30000305175781,72.30000305175781,71.69999694824219,72.0999984741211,47936.0 +2021-11-17,72.0999984741211,72.0999984741211,71.69999694824219,72.0,40745.0 +2021-11-18,72.0,72.0,72.0,72.0,0.0 +2021-11-21,71.0,71.0,69.9000015258789,70.30000305175781,101206.0 +2021-11-22,69.5999984741211,70.4000015258789,69.5999984741211,70.0,70623.0 +2021-11-23,69.0,70.0999984741211,68.80000305175781,69.19999694824219,63768.0 +2021-11-24,69.5,70.69999694824219,69.4000015258789,69.80000305175781,67196.0 +2021-11-25,70.0999984741211,70.19999694824219,69.4000015258789,69.4000015258789,46790.0 +2021-11-28,69.4000015258789,69.4000015258789,69.4000015258789,69.4000015258789,0.0 +2021-11-29,68.0,68.9000015258789,68.0,68.5,67565.0 +2021-11-30,68.5,68.5,66.0,66.0,111161.0 +2021-12-01,66.9000015258789,68.80000305175781,66.5999984741211,67.80000305175781,39724.0 +2021-12-02,68.0999984741211,68.5,67.80000305175781,68.30000305175781,33820.0 +2021-12-05,68.5,69.5999984741211,68.5,69.5,103106.0 +2021-12-06,70.0,70.0,69.4000015258789,69.4000015258789,58671.0 +2021-12-07,69.5,69.80000305175781,69.30000305175781,69.69999694824219,61177.0 +2021-12-08,69.69999694824219,70.0,69.4000015258789,69.5999984741211,73404.0 +2021-12-09,69.5999984741211,70.0,69.5,70.0,47617.0 +2021-12-12,69.69999694824219,70.0,69.19999694824219,69.80000305175781,60766.0 +2021-12-13,74.4000015258789,74.4000015258789,70.5,70.5,179610.0 +2021-12-14,70.5,71.80000305175781,70.0,70.80000305175781,81908.0 +2021-12-15,70.5999984741211,71.19999694824219,70.5,71.19999694824219,23819.0 +2021-12-16,71.0,71.69999694824219,69.5999984741211,69.5999984741211,152435.0 +2021-12-19,69.9000015258789,70.19999694824219,69.4000015258789,69.9000015258789,63478.0 +2021-12-20,69.5,70.0,69.19999694824219,69.5999984741211,39700.0 +2021-12-21,69.80000305175781,70.0,69.69999694824219,69.80000305175781,15942.0 +2021-12-22,69.9000015258789,70.5,69.80000305175781,69.80000305175781,42454.0 +2021-12-23,69.69999694824219,70.30000305175781,69.69999694824219,70.30000305175781,35297.0 +2021-12-26,70.0,70.19999694824219,69.80000305175781,70.19999694824219,24407.0 +2021-12-27,70.19999694824219,70.19999694824219,69.80000305175781,70.0,29241.0 +2021-12-28,69.9000015258789,70.5999984741211,69.9000015258789,70.4000015258789,31683.0 +2021-12-29,70.19999694824219,70.19999694824219,69.9000015258789,69.9000015258789,57232.0 +2021-12-30,69.9000015258789,70.0999984741211,69.69999694824219,70.0999984741211,28909.0 +2022-01-02,70.0999984741211,70.0999984741211,69.80000305175781,69.9000015258789,12695.0 +2022-01-03,69.9000015258789,70.19999694824219,69.9000015258789,70.0,27581.0 +2022-01-04,70.0999984741211,70.30000305175781,69.80000305175781,69.9000015258789,13502.0 +2022-01-05,69.9000015258789,70.0,69.5,69.5999984741211,58459.0 +2022-01-06,69.5999984741211,70.0,69.5,69.9000015258789,31905.0 +2022-01-09,70.0,70.4000015258789,69.80000305175781,70.30000305175781,27354.0 +2022-01-10,70.19999694824219,70.5,70.0999984741211,70.0999984741211,35839.0 +2022-01-11,70.19999694824219,70.4000015258789,69.9000015258789,70.19999694824219,63523.0 +2022-01-12,69.80000305175781,70.30000305175781,69.69999694824219,70.0,104794.0 +2022-01-13,70.0,70.69999694824219,69.69999694824219,70.30000305175781,136788.0 +2022-01-16,70.4000015258789,71.5999984741211,70.4000015258789,70.69999694824219,119979.0 +2022-01-17,71.0,71.0,70.30000305175781,70.5,105962.0 +2022-01-18,70.5999984741211,70.80000305175781,70.30000305175781,70.69999694824219,58953.0 +2022-01-19,70.30000305175781,70.69999694824219,70.19999694824219,70.19999694824219,21097.0 +2022-01-20,70.30000305175781,71.0,70.0999984741211,71.0,41910.0 +2022-01-23,70.5,70.80000305175781,69.80000305175781,69.80000305175781,109221.0 +2022-01-24,69.80000305175781,70.0,69.4000015258789,69.9000015258789,69764.0 +2022-01-25,70.0,70.0,69.4000015258789,69.4000015258789,43550.0 +2022-01-26,69.5,69.69999694824219,69.4000015258789,69.69999694824219,32606.0 +2022-01-27,69.69999694824219,69.69999694824219,69.69999694824219,69.69999694824219,0.0 +2022-01-30,69.69999694824219,70.19999694824219,69.5,69.9000015258789,61530.0 +2022-01-31,69.9000015258789,69.9000015258789,69.5,69.9000015258789,49404.0 +2022-02-01,69.69999694824219,69.9000015258789,69.4000015258789,69.5,47509.0 +2022-02-02,69.5999984741211,69.9000015258789,69.30000305175781,69.4000015258789,127325.0 +2022-02-03,69.5,69.5,69.30000305175781,69.4000015258789,36435.0 +2022-02-06,69.4000015258789,69.4000015258789,69.0999984741211,69.30000305175781,33818.0 +2022-02-07,69.4000015258789,69.5,69.19999694824219,69.4000015258789,46806.0 +2022-02-08,69.5,69.5,69.30000305175781,69.5,43078.0 +2022-02-09,69.5,69.5,68.4000015258789,68.4000015258789,72760.0 +2022-02-10,68.4000015258789,68.80000305175781,68.0999984741211,68.80000305175781,56121.0 +2022-02-13,67.5,68.19999694824219,67.5,67.69999694824219,89975.0 +2022-02-14,68.0,68.4000015258789,68.0,68.0999984741211,42376.0 +2022-02-15,68.0999984741211,68.5,68.0,68.19999694824219,40907.0 +2022-02-16,68.30000305175781,68.4000015258789,67.9000015258789,68.4000015258789,95972.0 +2022-02-17,68.19999694824219,68.69999694824219,68.0,68.69999694824219,69050.0 +2022-02-20,68.69999694824219,68.69999694824219,68.0,68.0,42375.0 +2022-02-21,67.69999694824219,68.5,67.69999694824219,68.4000015258789,27329.0 +2022-02-23,68.19999694824219,68.30000305175781,68.0,68.0,39754.0 +2022-02-24,67.80000305175781,68.0,67.0999984741211,67.4000015258789,82045.0 +2022-02-27,67.30000305175781,68.0999984741211,67.30000305175781,67.80000305175781,18281.0 +2022-02-28,67.9000015258789,68.4000015258789,67.4000015258789,68.0,86323.0 +2022-03-01,68.0,68.30000305175781,67.9000015258789,67.9000015258789,50518.0 +2022-03-02,67.80000305175781,67.9000015258789,67.5,67.80000305175781,52451.0 +2022-03-03,67.9000015258789,68.5999984741211,67.9000015258789,68.30000305175781,152028.0 +2022-03-06,68.9000015258789,70.0999984741211,68.9000015258789,70.0999984741211,200098.0 +2022-03-07,70.0999984741211,70.0999984741211,69.0999984741211,69.9000015258789,98797.0 +2022-03-08,69.9000015258789,69.9000015258789,68.5,68.69999694824219,100833.0 +2022-03-09,66.0999984741211,68.0,66.0999984741211,67.0,225819.0 +2022-03-10,67.0,67.80000305175781,66.9000015258789,67.0,124990.0 +2022-03-13,67.80000305175781,67.80000305175781,67.0,67.0999984741211,158501.0 +2022-03-14,67.0999984741211,67.5,67.0,67.0999984741211,34949.0 +2022-03-15,67.30000305175781,67.4000015258789,67.0,67.0999984741211,45321.0 +2022-03-16,67.5999984741211,67.80000305175781,67.19999694824219,67.4000015258789,31856.0 +2022-03-17,67.80000305175781,67.9000015258789,66.5999984741211,66.5999984741211,123495.0 +2022-03-20,66.69999694824219,67.0,66.0,66.19999694824219,317224.0 +2022-03-21,66.4000015258789,66.69999694824219,66.19999694824219,66.5,91671.0 +2022-03-22,66.5,66.5,66.0,66.5,116927.0 +2022-03-23,66.5,66.5,66.0999984741211,66.0999984741211,68037.0 +2022-03-24,66.19999694824219,67.0,66.19999694824219,67.0,94282.0 +2022-03-27,67.19999694824219,70.69999694824219,67.19999694824219,70.5,472978.0 +2022-03-28,70.5,71.30000305175781,69.5999984741211,70.19999694824219,313086.0 +2022-03-29,70.0,71.0,69.5,70.4000015258789,230077.0 +2022-03-30,71.0,71.0999984741211,70.0,70.19999694824219,126941.0 +2022-03-31,70.0999984741211,70.80000305175781,69.80000305175781,70.5,108115.0 +2022-04-03,71.5999984741211,71.5999984741211,70.5999984741211,71.30000305175781,133938.0 +2022-04-04,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0 +2022-04-05,70.5999984741211,70.80000305175781,69.5999984741211,69.69999694824219,116158.0 +2022-04-06,69.5999984741211,69.69999694824219,68.9000015258789,69.0,101579.0 +2022-04-07,69.0,69.69999694824219,68.5,69.5,61050.0 +2022-04-10,69.0,69.80000305175781,69.0,69.5999984741211,51250.0 +2022-04-11,69.9000015258789,69.9000015258789,69.0999984741211,69.9000015258789,117312.0 +2022-04-12,69.9000015258789,69.9000015258789,68.80000305175781,69.0,90390.0 +2022-04-13,68.69999694824219,68.69999694824219,67.30000305175781,68.0,111280.0 +2022-04-14,67.9000015258789,67.9000015258789,67.19999694824219,67.19999694824219,182545.0 +2022-04-17,67.80000305175781,67.80000305175781,66.69999694824219,66.80000305175781,350510.0 +2022-04-18,66.80000305175781,67.19999694824219,66.69999694824219,66.9000015258789,118232.0 +2022-04-19,67.0,67.0,66.30000305175781,66.30000305175781,97252.0 +2022-04-20,66.69999694824219,67.0999984741211,66.0,66.9000015258789,114143.0 +2022-04-21,66.9000015258789,67.19999694824219,66.9000015258789,67.0999984741211,45217.0 +2022-04-24,67.0,67.0999984741211,66.69999694824219,66.9000015258789,38076.0 +2022-04-25,67.0,67.19999694824219,66.69999694824219,67.19999694824219,51972.0 +2022-04-26,67.30000305175781,67.5,67.0,67.0,39999.0 +2022-04-27,67.0,67.4000015258789,67.0,67.0999984741211,24959.0 +2022-04-28,67.0,67.0999984741211,66.69999694824219,66.80000305175781,85515.0 +2022-05-08,67.0,67.0,66.0,66.0999984741211,96629.0 +2022-05-09,66.0999984741211,66.4000015258789,65.80000305175781,66.19999694824219,108225.0 +2022-05-10,66.19999694824219,66.19999694824219,65.5,65.80000305175781,112756.0 +2022-05-11,65.80000305175781,66.4000015258789,65.69999694824219,65.69999694824219,87978.0 +2022-05-12,65.69999694824219,65.69999694824219,64.5999984741211,64.69999694824219,136541.0 +2022-05-15,65.5999984741211,65.5999984741211,64.69999694824219,64.9000015258789,44519.0 +2022-05-16,64.9000015258789,64.9000015258789,63.5,63.5,81876.0 +2022-05-17,63.20000076293945,64.0,62.400001525878906,63.599998474121094,83285.0 +2022-05-18,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2022-05-19,62.599998474121094,62.599998474121094,60.900001525878906,61.70000076293945,122352.0 +2022-05-22,61.5,61.5,59.70000076293945,61.099998474121094,130620.0 +2022-05-23,61.20000076293945,61.20000076293945,59.5,59.599998474121094,122833.0 +2022-05-24,59.599998474121094,59.599998474121094,57.400001525878906,57.599998474121094,306967.0 +2022-05-25,57.70000076293945,58.29999923706055,57.5,57.599998474121094,274778.0 +2022-05-26,57.900001525878906,58.400001525878906,57.70000076293945,57.900001525878906,158145.0 +2022-05-29,58.400001525878906,58.70000076293945,57.900001525878906,58.0,198699.0 +2022-05-30,58.0,58.5,57.900001525878906,58.400001525878906,250239.0 +2022-05-31,58.599998474121094,58.70000076293945,57.5,57.900001525878906,175015.0 +2022-06-01,57.79999923706055,57.900001525878906,57.29999923706055,57.900001525878906,138126.0 +2022-06-02,57.900001525878906,58.099998474121094,57.599998474121094,58.0,155353.0 +2022-06-05,58.29999923706055,58.29999923706055,57.5,57.5,238993.0 +2022-06-06,57.5,58.20000076293945,57.5,58.20000076293945,191596.0 +2022-06-07,59.20000076293945,59.20000076293945,57.900001525878906,58.599998474121094,243142.0 +2022-06-08,58.5,58.5,57.900001525878906,58.099998474121094,82982.0 +2022-06-09,58.099998474121094,58.099998474121094,57.900001525878906,57.900001525878906,65886.0 +2022-06-12,57.70000076293945,58.0,57.0,57.0,214112.0 +2022-06-13,56.900001525878906,56.900001525878906,55.0,56.0,210637.0 +2022-06-14,55.79999923706055,55.79999923706055,53.79999923706055,54.70000076293945,173183.0 +2022-06-15,55.0,55.599998474121094,54.70000076293945,55.599998474121094,78820.0 +2022-06-16,55.79999923706055,56.099998474121094,55.099998474121094,55.099998474121094,74616.0 +2022-06-19,55.099998474121094,55.099998474121094,53.0,53.5,188760.0 +2022-06-20,53.5,54.0,53.20000076293945,53.70000076293945,71717.0 +2022-06-21,54.099998474121094,54.900001525878906,53.5,54.70000076293945,75511.0 +2022-06-22,54.79999923706055,54.79999923706055,53.900001525878906,54.0,71760.0 +2022-06-23,54.0,56.0,53.79999923706055,55.900001525878906,85182.0 +2022-06-26,55.79999923706055,57.0,55.79999923706055,57.0,49466.0 +2022-06-27,57.20000076293945,57.20000076293945,56.400001525878906,56.400001525878906,58903.0 +2022-06-28,56.29999923706055,56.29999923706055,55.70000076293945,56.0,38146.0 +2022-06-29,56.5,56.70000076293945,55.900001525878906,56.0,33501.0 +2022-06-30,56.5,57.400001525878906,56.20000076293945,57.400001525878906,74056.0 +2022-07-03,57.5,58.70000076293945,57.400001525878906,57.5,139282.0 +2022-07-04,58.099998474121094,58.099998474121094,55.70000076293945,55.70000076293945,89741.0 +2022-07-05,55.79999923706055,56.5,55.79999923706055,56.29999923706055,41872.0 +2022-07-06,56.0,56.900001525878906,55.400001525878906,56.70000076293945,41841.0 +2022-07-13,55.5,56.29999923706055,55.400001525878906,56.099998474121094,35937.0 +2022-07-14,55.599998474121094,55.900001525878906,55.099998474121094,55.900001525878906,35326.0 +2022-07-17,56.0,56.0,55.400001525878906,55.5,30216.0 +2022-07-18,55.599998474121094,55.599998474121094,55.0,55.599998474121094,54522.0 +2022-07-19,55.599998474121094,57.900001525878906,55.29999923706055,57.900001525878906,83614.0 +2022-07-20,57.900001525878906,58.5,57.0,57.29999923706055,58018.0 +2022-07-21,57.0,57.79999923706055,56.900001525878906,57.5,65019.0 +2022-07-24,57.5,57.5,56.900001525878906,57.099998474121094,63107.0 +2022-07-25,57.0,57.0,56.20000076293945,56.20000076293945,76934.0 +2022-07-26,56.20000076293945,57.20000076293945,56.20000076293945,56.5,35001.0 +2022-07-27,57.0,57.70000076293945,56.70000076293945,57.29999923706055,57876.0 +2022-07-28,57.5,58.400001525878906,57.5,58.29999923706055,88557.0 +2022-07-31,58.0,59.0,58.0,58.5,95623.0 +2022-08-01,58.400001525878906,59.20000076293945,58.400001525878906,58.900001525878906,84065.0 +2022-08-02,58.599998474121094,58.599998474121094,58.0,58.400001525878906,79972.0 +2022-08-03,58.0,58.599998474121094,57.900001525878906,57.900001525878906,71946.0 +2022-08-04,58.20000076293945,58.400001525878906,58.0,58.099998474121094,68062.0 +2022-08-07,58.099998474121094,58.20000076293945,57.70000076293945,58.20000076293945,51366.0 +2022-08-08,58.099998474121094,59.900001525878906,58.099998474121094,59.5,168278.0 +2022-08-09,59.599998474121094,59.70000076293945,58.70000076293945,58.900001525878906,65121.0 +2022-08-10,58.0,58.20000076293945,57.599998474121094,58.20000076293945,116926.0 +2022-08-11,57.79999923706055,58.400001525878906,57.79999923706055,58.400001525878906,88982.0 +2022-08-14,59.5,59.5,58.70000076293945,59.29999923706055,97406.0 +2022-08-15,59.599998474121094,59.900001525878906,59.400001525878906,59.400001525878906,116056.0 +2022-08-16,59.5,59.70000076293945,59.099998474121094,59.599998474121094,86181.0 +2022-08-17,59.70000076293945,60.70000076293945,59.70000076293945,60.70000076293945,117034.0 +2022-08-18,61.0,62.20000076293945,61.0,61.79999923706055,198298.0 +2022-08-21,61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,0.0 +2022-08-22,60.099998474121094,60.099998474121094,59.0,59.0,97784.0 +2022-08-23,59.0,59.400001525878906,57.0,57.70000076293945,134424.0 +2022-08-24,57.70000076293945,57.70000076293945,55.900001525878906,56.29999923706055,234657.0 +2022-08-25,56.70000076293945,57.29999923706055,56.5,57.099998474121094,120885.0 +2022-08-28,56.900001525878906,58.20000076293945,56.5,57.900001525878906,89897.0 +2022-08-29,57.900001525878906,58.70000076293945,57.900001525878906,57.900001525878906,62501.0 +2022-08-30,58.099998474121094,58.599998474121094,58.0,58.29999923706055,62620.0 +2022-08-31,58.099998474121094,58.099998474121094,57.20000076293945,58.099998474121094,49345.0 +2022-09-01,57.599998474121094,58.099998474121094,57.0,57.20000076293945,78195.0 +2022-09-04,56.900001525878906,57.29999923706055,56.70000076293945,57.20000076293945,26847.0 +2022-09-05,57.0,58.099998474121094,57.0,57.099998474121094,29339.0 +2022-09-06,57.0,57.599998474121094,56.79999923706055,56.900001525878906,29829.0 +2022-09-07,56.900001525878906,56.900001525878906,55.099998474121094,55.79999923706055,62295.0 +2022-09-08,56.20000076293945,56.20000076293945,54.70000076293945,55.599998474121094,108876.0 +2022-09-11,56.0,56.900001525878906,55.79999923706055,56.900001525878906,54830.0 +2022-09-12,56.900001525878906,57.0,56.70000076293945,57.0,26523.0 +2022-09-13,57.20000076293945,57.5,56.599998474121094,56.599998474121094,72180.0 +2022-09-14,56.20000076293945,56.900001525878906,55.79999923706055,56.79999923706055,142907.0 +2022-09-15,55.5,55.900001525878906,55.400001525878906,55.79999923706055,77938.0 +2022-09-18,55.79999923706055,55.79999923706055,54.20000076293945,54.5,64555.0 +2022-09-19,54.20000076293945,54.20000076293945,53.0,53.20000076293945,104373.0 +2022-09-20,53.29999923706055,54.0,53.29999923706055,54.0,62704.0 +2022-09-21,54.0,54.599998474121094,53.5,53.5,62134.0 +2022-09-25,53.0,53.0,52.29999923706055,53.0,47781.0 +2022-09-26,53.0,53.5,52.599998474121094,52.599998474121094,34131.0 +2022-09-27,52.5,53.099998474121094,52.29999923706055,52.29999923706055,74510.0 +2022-09-28,52.599998474121094,53.0,51.599998474121094,52.29999923706055,165600.0 +2022-09-29,52.400001525878906,54.400001525878906,52.20000076293945,54.400001525878906,139434.0 +2022-10-02,54.400001525878906,54.70000076293945,53.79999923706055,54.0,60862.0 +2022-10-03,54.400001525878906,54.5,53.70000076293945,53.79999923706055,51457.0 +2022-10-04,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0 +2022-10-05,54.099998474121094,55.0,54.0,54.5,124212.0 +2022-10-06,54.599998474121094,54.900001525878906,54.0,54.0,73335.0 +2022-10-09,53.29999923706055,54.0,53.0,53.099998474121094,56073.0 +2022-10-10,53.099998474121094,53.599998474121094,53.0,53.400001525878906,49763.0 +2022-10-11,53.099998474121094,53.400001525878906,53.099998474121094,53.400001525878906,15338.0 +2022-10-12,53.20000076293945,53.79999923706055,53.20000076293945,53.79999923706055,35965.0 +2022-10-13,53.400001525878906,53.900001525878906,53.0,53.20000076293945,60632.0 +2022-10-16,52.900001525878906,53.599998474121094,52.900001525878906,53.29999923706055,31040.0 +2022-10-17,53.5,54.0,53.5,53.5,34121.0 +2022-10-18,54.0,54.099998474121094,53.5,53.900001525878906,101443.0 +2022-10-19,54.099998474121094,54.79999923706055,53.900001525878906,54.79999923706055,100088.0 +2022-10-20,54.79999923706055,56.599998474121094,54.5,56.599998474121094,248061.0 +2022-10-23,56.599998474121094,57.400001525878906,55.400001525878906,55.400001525878906,116350.0 +2022-10-24,55.29999923706055,55.400001525878906,54.900001525878906,55.0,67026.0 +2022-10-25,54.900001525878906,55.400001525878906,54.70000076293945,54.79999923706055,44334.0 +2022-10-26,54.79999923706055,55.79999923706055,54.599998474121094,55.099998474121094,83126.0 +2022-10-27,54.70000076293945,55.400001525878906,54.599998474121094,54.599998474121094,39472.0 +2022-10-30,54.900001525878906,55.099998474121094,54.900001525878906,55.0,25437.0 +2022-10-31,55.0,55.0,55.0,55.0,0.0 +2022-11-01,54.5,54.5,54.0,54.29999923706055,49439.0 +2022-11-02,54.599998474121094,54.599998474121094,53.5,54.599998474121094,84017.0 +2022-11-03,54.0,54.900001525878906,53.5,54.70000076293945,102656.0 +2022-11-06,54.79999923706055,54.900001525878906,54.5,54.5,76736.0 +2022-11-07,54.5,55.20000076293945,54.29999923706055,55.20000076293945,62380.0 +2022-11-08,55.5,55.5,54.5,54.70000076293945,51396.0 +2022-11-09,54.5,55.0,54.29999923706055,55.0,41621.0 +2022-11-10,54.29999923706055,54.400001525878906,53.79999923706055,53.900001525878906,48281.0 +2022-11-13,54.0,54.20000076293945,53.79999923706055,54.099998474121094,17823.0 +2022-11-14,54.099998474121094,54.400001525878906,54.099998474121094,54.20000076293945,20296.0 +2022-11-15,54.0,54.400001525878906,54.0,54.400001525878906,10266.0 +2022-11-16,54.099998474121094,54.099998474121094,53.79999923706055,53.79999923706055,6854.0 +2022-11-17,54.0,54.099998474121094,53.79999923706055,54.099998474121094,6568.0 +2022-11-20,53.900001525878906,54.0,53.20000076293945,53.900001525878906,15216.0 +2022-11-21,53.5,53.5,53.0,53.400001525878906,37426.0 +2022-11-22,53.599998474121094,53.70000076293945,53.20000076293945,53.20000076293945,13477.0 +2022-11-24,53.20000076293945,53.29999923706055,52.900001525878906,52.900001525878906,19735.0 +2022-11-27,53.0,53.0,52.29999923706055,52.400001525878906,14194.0 +2022-11-28,52.0,52.5,51.79999923706055,51.900001525878906,38590.0 +2022-11-29,51.70000076293945,51.70000076293945,50.70000076293945,51.29999923706055,93516.0 +2022-11-30,51.900001525878906,53.400001525878906,50.5,50.5,98578.0 +2022-12-01,51.0,51.400001525878906,50.79999923706055,51.29999923706055,83281.0 +2022-12-04,51.400001525878906,51.400001525878906,50.29999923706055,50.79999923706055,40924.0 +2022-12-05,50.599998474121094,50.599998474121094,49.849998474121094,50.29999923706055,84054.0 +2022-12-06,50.0,51.29999923706055,49.79999923706055,50.0,79979.0 +2022-12-07,50.0,50.0,49.25,49.70000076293945,64466.0 +2022-12-08,49.5,50.0,49.20000076293945,49.650001525878906,52844.0 +2022-12-11,49.849998474121094,49.849998474121094,48.95000076293945,48.95000076293945,65271.0 +2022-12-12,48.79999923706055,48.79999923706055,47.599998474121094,47.79999923706055,70495.0 +2022-12-13,48.04999923706055,48.95000076293945,48.0,48.54999923706055,57864.0 +2022-12-14,49.0,49.25,48.79999923706055,49.25,46476.0 +2022-12-15,49.0,49.29999923706055,48.5,49.29999923706055,85063.0 +2022-12-18,48.900001525878906,49.20000076293945,48.25,48.400001525878906,50677.0 +2022-12-19,48.54999923706055,49.0,48.5,48.70000076293945,84315.0 +2022-12-20,48.599998474121094,49.20000076293945,48.349998474121094,49.20000076293945,42217.0 +2022-12-21,49.5,50.099998474121094,49.20000076293945,50.099998474121094,46327.0 +2022-12-22,50.400001525878906,50.400001525878906,49.70000076293945,49.900001525878906,27446.0 +2022-12-25,49.79999923706055,50.099998474121094,49.79999923706055,50.0,23932.0 +2022-12-26,49.79999923706055,49.95000076293945,49.150001525878906,49.95000076293945,18335.0 +2022-12-27,49.79999923706055,50.400001525878906,49.75,50.400001525878906,28264.0 +2022-12-28,50.20000076293945,51.20000076293945,50.20000076293945,51.20000076293945,27198.0 +2022-12-29,51.20000076293945,51.79999923706055,51.0,51.0,47089.0 +2023-01-01,51.099998474121094,51.70000076293945,51.099998474121094,51.599998474121094,39210.0 +2023-01-02,51.599998474121094,52.29999923706055,51.29999923706055,52.20000076293945,42604.0 +2023-01-03,52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0.0 +2023-01-04,53.599998474121094,54.79999923706055,53.599998474121094,53.70000076293945,80004.0 +2023-01-05,53.900001525878906,54.20000076293945,53.5,54.20000076293945,40339.0 +2023-01-08,54.20000076293945,54.29999923706055,53.79999923706055,54.0,32471.0 +2023-01-09,54.0,54.099998474121094,53.5,54.099998474121094,49179.0 +2023-01-10,53.599998474121094,54.099998474121094,53.5,54.099998474121094,30886.0 +2023-01-11,54.0,54.0,53.0,53.400001525878906,27972.0 +2023-01-12,53.599998474121094,54.20000076293945,53.5,54.20000076293945,54306.0 +2023-01-15,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-01-16,54.400001525878906,54.400001525878906,53.0,53.0,67561.0 +2023-01-17,53.0,53.0,51.79999923706055,52.0,196911.0 +2023-01-18,53.0,53.0,51.79999923706055,52.0,196911.0 +2023-01-19,51.29999923706055,51.5,50.5,50.70000076293945,151529.0 +2023-01-22,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0 +2023-01-23,51.5,51.79999923706055,51.20000076293945,51.5,44813.0 +2023-01-24,51.5,52.099998474121094,51.400001525878906,51.70000076293945,49795.0 +2023-01-25,52.0,52.0,51.70000076293945,51.70000076293945,34644.0 +2023-01-26,51.79999923706055,51.900001525878906,51.5,51.5,30024.0 +2023-01-29,51.400001525878906,51.599998474121094,51.400001525878906,51.5,28076.0 +2023-01-30,51.5,51.5,50.900001525878906,50.900001525878906,43156.0 +2023-01-31,50.900001525878906,51.099998474121094,50.29999923706055,50.29999923706055,76554.0 +2023-02-01,50.5,50.599998474121094,50.20000076293945,50.29999923706055,48963.0 +2023-02-02,50.599998474121094,50.70000076293945,50.29999923706055,50.400001525878906,39882.0 +2023-02-05,50.79999923706055,50.79999923706055,49.75,50.0,110128.0 +2023-02-06,49.900001525878906,49.900001525878906,49.400001525878906,49.650001525878906,96948.0 +2023-02-07,49.849998474121094,50.29999923706055,49.75,49.900001525878906,44673.0 +2023-02-08,49.70000076293945,50.20000076293945,49.54999923706055,50.20000076293945,37578.0 +2023-02-09,50.20000076293945,50.20000076293945,49.95000076293945,50.099998474121094,24896.0 +2023-02-12,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0.0 +2023-02-13,50.0,50.0,49.650001525878906,49.70000076293945,54437.0 +2023-02-14,49.849998474121094,49.900001525878906,49.75,49.75,32713.0 +2023-02-15,50.0,51.5,49.849998474121094,50.20000076293945,108436.0 +2023-02-16,50.20000076293945,50.20000076293945,49.849998474121094,50.20000076293945,39749.0 +2023-02-19,50.29999923706055,50.70000076293945,50.0,50.400001525878906,28891.0 +2023-02-20,50.5,50.5,49.900001525878906,49.900001525878906,15657.0 +2023-02-21,49.849998474121094,49.849998474121094,49.349998474121094,49.349998474121094,26246.0 +2023-02-23,49.099998474121094,49.29999923706055,49.04999923706055,49.099998474121094,47641.0 +2023-02-26,49.0,49.20000076293945,48.650001525878906,48.650001525878906,27241.0 +2023-02-27,49.0,49.54999923706055,48.900001525878906,49.349998474121094,26622.0 +2023-02-28,49.54999923706055,50.20000076293945,49.099998474121094,50.20000076293945,23917.0 +2023-03-01,50.0,50.5,49.75,50.29999923706055,800.0 +2023-03-02,50.099998474121094,50.29999923706055,49.95000076293945,50.0,5548.0 +2023-03-05,50.20000076293945,50.29999923706055,50.0,50.0,500.0 +2023-03-06,50.0,50.0,50.0,50.0,0.0 +2023-03-07,50.0,50.0,50.0,50.0,0.0 +2023-03-08,50.0,50.099998474121094,49.95000076293945,50.0,335.0 +2023-03-09,50.0,50.0,50.0,50.0,0.0 +2023-03-12,50.0,50.0,50.0,50.0,0.0 +2023-03-13,50.0,50.0,50.0,50.0,0.0 +2023-03-14,50.400001525878906,50.400001525878906,49.900001525878906,50.0,698.0 +2023-03-15,49.900001525878906,50.0,49.5,49.5,500.0 +2023-03-16,49.599998474121094,50.29999923706055,49.349998474121094,50.29999923706055,677.0 +2023-03-19,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0.0 +2023-03-20,49.900001525878906,50.0,49.70000076293945,50.0,706.0 +2023-03-21,50.099998474121094,50.20000076293945,49.79999923706055,49.79999923706055,400.0 +2023-03-22,49.79999923706055,49.900001525878906,49.79999923706055,49.849998474121094,1875.0 +2023-03-23,49.79999923706055,49.849998474121094,49.45000076293945,49.650001525878906,1058.0 +2023-03-26,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0 +2023-03-27,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0 +2023-03-28,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0 +2023-03-29,49.599998474121094,50.0,49.599998474121094,49.70000076293945,494.0 +2023-03-30,49.79999923706055,49.95000076293945,49.5,49.95000076293945,2300.0 +2023-04-02,49.95000076293945,49.95000076293945,49.95000076293945,49.95000076293945,0.0 +2023-04-03,50.099998474121094,50.70000076293945,50.0,50.599998474121094,516.0 +2023-04-04,50.70000076293945,51.599998474121094,50.70000076293945,51.29999923706055,300.0 +2023-04-05,51.599998474121094,51.599998474121094,51.0,51.099998474121094,321.0 +2023-04-06,51.099998474121094,51.5,51.099998474121094,51.099998474121094,2243.0 +2023-04-09,51.70000076293945,54.599998474121094,51.70000076293945,54.0,1000.0 +2023-04-10,54.20000076293945,54.29999923706055,52.79999923706055,53.0,496.0 +2023-04-11,52.599998474121094,53.599998474121094,52.29999923706055,53.599998474121094,957.0 +2023-04-12,53.20000076293945,54.0,53.20000076293945,53.70000076293945,974.0 +2023-04-13,53.70000076293945,53.79999923706055,53.099998474121094,53.29999923706055,500.0 +2023-04-16,53.099998474121094,53.099998474121094,52.5,52.70000076293945,600.0 +2023-04-17,53.0,53.099998474121094,52.5,52.5,380.0 +2023-04-25,52.5,52.5,52.0,52.0,320.0 +2023-04-26,52.0,52.70000076293945,51.900001525878906,52.70000076293945,5531.0 +2023-04-27,52.70000076293945,53.0,52.099998474121094,52.5,466.0 +2023-04-30,52.5,52.5,52.5,52.5,0.0 +2023-05-01,52.5,52.5,52.5,52.5,0.0 +2023-05-02,52.5,53.5,52.5,53.5,1063.0 +2023-05-03,53.5,53.5,52.0,52.20000076293945,429.0 +2023-05-04,52.0,52.400001525878906,51.5,52.0,340.0 +2023-05-07,52.5,52.5,52.0,52.29999923706055,672.0 +2023-05-08,52.599998474121094,52.599998474121094,52.20000076293945,52.400001525878906,473.0 +2023-05-09,52.599998474121094,52.70000076293945,52.29999923706055,52.5,998.0 +2023-05-10,52.099998474121094,52.599998474121094,52.099998474121094,52.29999923706055,303.0 +2023-05-11,52.599998474121094,52.599998474121094,52.099998474121094,52.400001525878906,500.0 +2023-05-14,52.599998474121094,52.79999923706055,52.400001525878906,52.400001525878906,347.0 +2023-05-15,52.5,52.5,51.70000076293945,51.79999923706055,693.0 +2023-05-16,52.0,52.099998474121094,51.599998474121094,51.70000076293945,293.0 +2023-05-17,51.599998474121094,52.099998474121094,51.599998474121094,52.0,585.0 +2023-05-18,51.599998474121094,51.79999923706055,51.400001525878906,51.5,616.0 +2023-05-21,51.5,51.900001525878906,51.400001525878906,51.900001525878906,755.0 +2023-05-22,51.79999923706055,51.79999923706055,51.29999923706055,51.599998474121094,1050.0 +2023-05-23,51.599998474121094,52.099998474121094,51.599998474121094,51.79999923706055,1752.0 +2023-05-24,52.0,52.599998474121094,51.900001525878906,52.400001525878906,402.0 +2023-05-25,52.599998474121094,54.0,52.099998474121094,53.099998474121094,1965.0 +2023-05-28,53.70000076293945,54.099998474121094,53.0,53.0,3000.0 +2023-05-29,53.79999923706055,54.0,53.20000076293945,54.0,600.0 +2023-05-30,54.099998474121094,54.400001525878906,53.0,53.099998474121094,389.0 +2023-05-31,52.70000076293945,53.0,52.20000076293945,52.900001525878906,979.0 +2023-06-01,52.5,52.5,51.400001525878906,51.79999923706055,833.0 +2023-06-04,51.79999923706055,52.0,51.5,51.70000076293945,525.0 +2023-06-05,51.900001525878906,52.599998474121094,51.79999923706055,52.29999923706055,547.0 +2023-06-06,52.20000076293945,52.20000076293945,51.900001525878906,52.0,546.0 +2023-06-07,51.900001525878906,52.20000076293945,51.900001525878906,52.099998474121094,668.0 +2023-06-08,52.5,52.5,51.400001525878906,51.79999923706055,642.0 +2023-06-11,52.099998474121094,52.5,52.0,52.0,525.0 +2023-06-12,52.0,52.0,51.70000076293945,52.0,300.0 +2023-06-13,52.0,52.099998474121094,51.599998474121094,52.0,1727.0 +2023-06-14,52.20000076293945,52.70000076293945,52.099998474121094,52.5,300.0 +2023-06-15,52.5,53.5,52.400001525878906,52.400001525878906,1000.0 +2023-06-18,52.400001525878906,53.099998474121094,52.400001525878906,53.0,580.0 +2023-06-19,53.0,54.20000076293945,52.900001525878906,53.400001525878906,248086.0 +2023-06-20,53.400001525878906,54.099998474121094,53.0,53.79999923706055,143454.0 +2023-06-21,53.79999923706055,54.0,53.20000076293945,53.70000076293945,68509.0 +2023-06-22,53.70000076293945,53.70000076293945,52.70000076293945,53.5,104027.0 +2023-07-02,53.5,54.0,53.20000076293945,53.599998474121094,57457.0 +2023-07-03,53.5,53.900001525878906,53.20000076293945,53.29999923706055,64926.0 +2023-07-04,53.29999923706055,53.5,52.599998474121094,52.79999923706055,124976.0 +2023-07-05,52.79999923706055,53.099998474121094,52.0,52.70000076293945,172929.0 +2023-07-06,52.70000076293945,52.70000076293945,52.20000076293945,52.5,89958.0 +2023-07-09,52.5,52.599998474121094,52.0,52.0,138247.0 +2023-07-10,52.0,52.5,51.900001525878906,51.900001525878906,154976.0 +2023-07-11,51.79999923706055,51.900001525878906,51.400001525878906,51.5,147015.0 +2023-07-12,51.400001525878906,51.400001525878906,50.900001525878906,51.0,196140.0 +2023-07-13,51.099998474121094,51.5,51.0,51.29999923706055,154243.0 +2023-07-16,51.400001525878906,51.5,50.70000076293945,50.70000076293945,101861.0 +2023-07-17,50.70000076293945,51.0,50.5,50.900001525878906,85757.0 +2023-07-18,50.599998474121094,51.20000076293945,50.29999923706055,50.5,82566.0 +2023-07-19,50.5,50.5,50.099998474121094,50.5,28906.0 +2023-07-20,50.5,50.599998474121094,50.0,50.29999923706055,79055.0 +2023-07-23,50.5,50.79999923706055,50.29999923706055,50.70000076293945,33105.0 +2023-07-24,50.5,51.0,50.5,50.900001525878906,62296.0 +2023-07-25,50.900001525878906,51.0,50.5,50.70000076293945,24472.0 +2023-07-26,50.70000076293945,51.0,50.5,50.900001525878906,44747.0 +2023-07-27,50.79999923706055,50.79999923706055,50.0,50.29999923706055,151158.0 +2023-07-30,50.20000076293945,50.5,49.900001525878906,49.95000076293945,88900.0 +2023-07-31,49.95000076293945,50.20000076293945,49.400001525878906,49.400001525878906,132159.0 +2023-08-01,49.45000076293945,49.95000076293945,49.45000076293945,49.75,38271.0 +2023-08-02,49.79999923706055,49.79999923706055,49.400001525878906,49.5,47488.0 +2023-08-03,49.5,49.599998474121094,49.0,49.150001525878906,94819.0 +2023-08-06,49.20000076293945,49.650001525878906,49.0,49.099998474121094,24064.0 +2023-08-07,49.099998474121094,49.150001525878906,48.099998474121094,48.79999923706055,71428.0 +2023-08-08,48.79999923706055,49.20000076293945,48.70000076293945,49.04999923706055,23203.0 +2023-08-09,49.54999923706055,49.599998474121094,48.70000076293945,49.150001525878906,41448.0 +2023-08-10,48.95000076293945,49.0,48.0,48.25,110095.0 +2023-08-13,48.5,48.79999923706055,48.25,48.70000076293945,30411.0 +2023-08-14,48.75,48.79999923706055,48.400001525878906,48.599998474121094,48721.0 +2023-08-15,48.900001525878906,48.900001525878906,48.150001525878906,48.20000076293945,37357.0 +2023-08-16,48.20000076293945,48.20000076293945,47.0,47.04999923706055,216493.0 +2023-08-17,47.150001525878906,47.75,47.0,47.75,132516.0 +2023-08-20,47.95000076293945,47.95000076293945,47.349998474121094,47.400001525878906,46181.0 +2023-08-21,47.849998474121094,47.849998474121094,47.0,47.04999923706055,50638.0 +2023-08-22,47.04999923706055,47.25,46.29999923706055,46.400001525878906,213453.0 +2023-08-23,46.5,46.650001525878906,46.29999923706055,46.400001525878906,108909.0 +2023-08-24,46.54999923706055,47.25,46.45000076293945,47.099998474121094,61334.0 +2023-08-27,47.150001525878906,47.650001525878906,47.0,47.20000076293945,54429.0 +2023-08-28,47.29999923706055,47.650001525878906,47.20000076293945,47.20000076293945,21668.0 +2023-08-29,47.20000076293945,47.20000076293945,46.5,46.599998474121094,112674.0 +2023-08-30,46.599998474121094,46.70000076293945,46.29999923706055,46.54999923706055,52252.0 +2023-08-31,46.54999923706055,46.75,46.45000076293945,46.75,109587.0 +2023-09-03,46.95000076293945,46.95000076293945,46.400001525878906,46.400001525878906,47120.0 +2023-09-04,46.400001525878906,46.400001525878906,45.75,45.849998474121094,156556.0 +2023-09-05,45.79999923706055,46.0,45.5,45.70000076293945,53140.0 +2023-09-06,45.79999923706055,45.79999923706055,45.349998474121094,45.599998474121094,65540.0 +2023-09-07,45.75,45.900001525878906,45.20000076293945,45.29999923706055,53745.0 +2023-09-10,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2023-09-11,45.650001525878906,45.70000076293945,42.70000076293945,45.599998474121094,232099.0 +2023-09-12,45.29999923706055,45.650001525878906,45.0,45.099998474121094,74573.0 +2023-09-13,45.099998474121094,45.349998474121094,44.95000076293945,45.04999923706055,50134.0 +2023-09-14,45.150001525878906,45.150001525878906,44.79999923706055,45.0,87049.0 +2023-09-17,45.0,45.0,45.0,45.0,0.0 +2023-09-18,44.79999923706055,46.349998474121094,44.150001525878906,46.349998474121094,71173.0 +2023-09-19,45.20000076293945,45.400001525878906,44.900001525878906,45.20000076293945,57231.0 +2023-09-20,45.20000076293945,45.25,44.900001525878906,45.20000076293945,32850.0 +2023-09-21,45.29999923706055,45.29999923706055,44.95000076293945,45.099998474121094,21511.0 +2023-09-25,45.099998474121094,45.20000076293945,44.5,44.5,30219.0 +2023-09-26,45.25,45.29999923706055,44.599998474121094,44.95000076293945,118272.0 +2023-09-27,44.79999923706055,44.95000076293945,44.599998474121094,44.75,47517.0 +2023-09-28,44.75,44.79999923706055,43.95000076293945,44.099998474121094,97530.0 +2023-10-01,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0 +2023-10-02,44.099998474121094,44.20000076293945,44.0,44.150001525878906,39623.0 +2023-10-03,43.79999923706055,44.0,43.400001525878906,43.79999923706055,41591.0 +2023-10-04,43.70000076293945,43.75,42.849998474121094,43.0,92185.0 +2023-10-05,43.099998474121094,43.150001525878906,42.75,42.95000076293945,35496.0 +2023-10-08,42.900001525878906,43.0,42.70000076293945,42.95000076293945,31433.0 +2023-10-09,42.95000076293945,43.79999923706055,42.95000076293945,43.099998474121094,32614.0 +2023-10-10,42.95000076293945,43.599998474121094,42.599998474121094,42.599998474121094,82604.0 +2023-10-11,42.54999923706055,42.599998474121094,41.70000076293945,41.79999923706055,81938.0 +2023-10-12,41.70000076293945,42.45000076293945,41.54999923706055,42.45000076293945,57403.0 +2023-10-15,42.599998474121094,42.650001525878906,42.349998474121094,42.349998474121094,29096.0 +2023-10-16,42.650001525878906,42.650001525878906,41.599998474121094,42.349998474121094,38636.0 +2023-10-17,42.849998474121094,42.95000076293945,42.45000076293945,42.900001525878906,39712.0 +2023-10-18,42.900001525878906,42.95000076293945,41.29999923706055,41.29999923706055,85039.0 +2023-10-19,41.75,42.150001525878906,41.70000076293945,41.900001525878906,31438.0 +2023-10-22,41.900001525878906,42.0,41.20000076293945,41.75,37595.0 +2023-10-23,41.95000076293945,41.95000076293945,40.0,40.0,88006.0 +2023-10-24,40.45000076293945,41.20000076293945,40.20000076293945,40.900001525878906,39312.0 +2023-10-25,40.900001525878906,41.599998474121094,40.5,41.599998474121094,36463.0 +2023-10-26,41.599998474121094,41.599998474121094,40.79999923706055,40.79999923706055,46463.0 +2023-10-29,40.75,40.95000076293945,40.5,40.900001525878906,21462.0 +2023-10-30,40.900001525878906,41.349998474121094,40.75,40.849998474121094,61072.0 +2023-10-31,41.0,41.0,40.650001525878906,40.70000076293945,37354.0 +2023-11-01,40.900001525878906,41.0,40.5,40.79999923706055,38877.0 +2023-11-02,40.79999923706055,41.45000076293945,40.5,41.45000076293945,58365.0 +2023-11-05,41.5,41.70000076293945,41.0,41.099998474121094,53831.0 +2023-11-06,41.20000076293945,41.900001525878906,41.20000076293945,41.70000076293945,60024.0 +2023-11-07,41.79999923706055,42.349998474121094,41.5,42.25,36738.0 +2023-11-08,42.25,42.349998474121094,41.70000076293945,42.0,22376.0 +2023-11-09,42.0,42.0,40.5,40.599998474121094,113002.0 +2023-11-12,40.599998474121094,40.849998474121094,40.5,40.849998474121094,36376.0 +2023-11-13,40.849998474121094,41.0,40.5,41.0,33232.0 +2023-11-14,41.0,41.400001525878906,40.95000076293945,41.150001525878906,15330.0 +2023-11-15,41.45000076293945,41.75,41.150001525878906,41.75,19632.0 +2023-11-16,41.79999923706055,42.0,41.400001525878906,42.0,32795.0 +2023-11-19,42.5,43.5,42.150001525878906,43.45000076293945,97323.0 +2023-11-20,43.650001525878906,43.650001525878906,43.04999923706055,43.150001525878906,158487.0 +2023-11-21,43.20000076293945,43.20000076293945,42.599998474121094,43.150001525878906,32284.0 +2023-11-22,43.150001525878906,43.20000076293945,42.5,42.599998474121094,15150.0 +2023-11-23,43.150001525878906,43.20000076293945,42.5,42.599998474121094,15150.0 +2023-11-26,42.79999923706055,43.0,42.400001525878906,42.70000076293945,25055.0 +2023-11-27,42.650001525878906,43.0,42.400001525878906,42.400001525878906,33490.0 +2023-11-28,42.5,43.099998474121094,42.400001525878906,42.400001525878906,31318.0 +2023-11-29,43.04999923706055,43.04999923706055,42.599998474121094,42.70000076293945,37538.0 +2023-11-30,42.599998474121094,42.95000076293945,42.5,42.5,46782.0 +2023-12-03,43.20000076293945,43.599998474121094,42.79999923706055,43.45000076293945,47139.0 +2023-12-04,44.0,44.0,43.54999923706055,43.849998474121094,65626.0 +2023-12-05,43.599998474121094,43.75,42.849998474121094,43.400001525878906,54946.0 +2023-12-06,43.349998474121094,43.70000076293945,42.900001525878906,43.70000076293945,30849.0 +2023-12-07,43.650001525878906,43.650001525878906,43.04999923706055,43.150001525878906,14223.0 +2023-12-10,43.150001525878906,43.5,42.79999923706055,43.099998474121094,39854.0 +2023-12-11,43.29999923706055,43.29999923706055,42.849998474121094,43.04999923706055,37377.0 +2023-12-12,43.04999923706055,43.29999923706055,42.54999923706055,43.0,30963.0 +2023-12-13,43.099998474121094,43.95000076293945,42.900001525878906,43.54999923706055,96820.0 +2023-12-14,43.54999923706055,43.54999923706055,42.95000076293945,43.400001525878906,104047.0 +2023-12-17,43.400001525878906,43.400001525878906,43.04999923706055,43.29999923706055,40355.0 +2023-12-18,43.29999923706055,43.29999923706055,43.0,43.20000076293945,49311.0 +2023-12-19,43.20000076293945,43.20000076293945,42.95000076293945,43.0,41294.0 +2023-12-20,43.0,43.150001525878906,42.849998474121094,43.0,29667.0 +2023-12-21,42.95000076293945,43.0,42.70000076293945,43.0,27010.0 +2023-12-24,42.79999923706055,42.95000076293945,42.79999923706055,42.95000076293945,28455.0 +2023-12-25,43.0,43.0,42.650001525878906,42.75,47883.0 +2023-12-26,42.75,42.849998474121094,42.400001525878906,42.79999923706055,108416.0 +2023-12-27,42.79999923706055,42.79999923706055,42.54999923706055,42.79999923706055,45209.0 +2023-12-28,42.79999923706055,42.900001525878906,42.599998474121094,42.70000076293945,34397.0 +2023-12-31,42.650001525878906,42.79999923706055,42.349998474121094,42.54999923706055,110273.0 +2024-01-01,42.400001525878906,42.650001525878906,42.400001525878906,42.5,39220.0 +2024-01-02,42.5,42.79999923706055,42.400001525878906,42.599998474121094,137576.0 +2024-01-03,42.599998474121094,42.75,41.650001525878906,41.900001525878906,286566.0 +2024-01-04,41.599998474121094,41.849998474121094,41.29999923706055,41.599998474121094,87285.0 +2024-01-07,41.45000076293945,41.79999923706055,41.45000076293945,41.650001525878906,47536.0 +2024-01-08,41.70000076293945,41.70000076293945,41.25,41.45000076293945,98046.0 +2024-01-09,41.400001525878906,41.599998474121094,41.29999923706055,41.349998474121094,58784.0 +2024-01-10,41.400001525878906,41.5,41.150001525878906,41.20000076293945,33316.0 +2024-01-11,41.29999923706055,41.29999923706055,41.04999923706055,41.20000076293945,28179.0 +2024-01-14,41.20000076293945,41.20000076293945,40.0,40.20000076293945,149279.0 +2024-01-15,39.099998474121094,40.79999923706055,39.099998474121094,40.349998474121094,230103.0 +2024-01-16,40.349998474121094,40.349998474121094,39.599998474121094,39.599998474121094,67498.0 +2024-01-17,39.599998474121094,39.95000076293945,39.5,39.70000076293945,55356.0 +2024-01-18,39.75,39.75,39.29999923706055,39.75,48576.0 +2024-01-21,39.75,39.75,39.29999923706055,39.400001525878906,80840.0 +2024-01-22,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0 +2024-01-23,39.75,39.75,39.25,39.599998474121094,67506.0 +2024-01-24,39.650001525878906,39.650001525878906,39.29999923706055,39.599998474121094,62902.0 +2024-01-25,39.650001525878906,40.0,39.29999923706055,39.849998474121094,94745.0 +2024-01-28,40.0,40.29999923706055,39.5,39.849998474121094,107224.0 +2024-01-29,39.849998474121094,39.849998474121094,39.150001525878906,39.29999923706055,151406.0 +2024-01-30,39.29999923706055,39.349998474121094,38.5,38.5,117898.0 +2024-01-31,38.5,38.75,38.400001525878906,38.70000076293945,83948.0 +2024-02-01,38.75,38.75,38.29999923706055,38.75,52363.0 +2024-02-04,38.75,39.04999923706055,38.599998474121094,38.650001525878906,45804.0 +2024-02-05,38.95000076293945,39.04999923706055,38.70000076293945,38.849998474121094,44761.0 +2024-02-06,39.04999923706055,39.849998474121094,38.95000076293945,39.849998474121094,89144.0 +2024-02-07,39.849998474121094,39.849998474121094,39.20000076293945,39.75,65374.0 +2024-02-08,39.849998474121094,39.849998474121094,39.20000076293945,39.75,65374.0 +2024-02-11,39.150001525878906,39.25,38.95000076293945,38.95000076293945,80900.0 +2024-02-12,38.95000076293945,39.04999923706055,38.79999923706055,38.849998474121094,79807.0 +2024-02-13,38.849998474121094,39.20000076293945,38.650001525878906,38.70000076293945,121989.0 +2024-02-14,38.900001525878906,38.900001525878906,38.5,38.5,92355.0 +2024-02-15,38.849998474121094,39.25,38.45000076293945,39.099998474121094,103096.0 +2024-02-18,39.5,39.79999923706055,39.099998474121094,39.79999923706055,77467.0 +2024-02-19,39.79999923706055,40.099998474121094,39.599998474121094,40.0,117601.0 +2024-02-20,40.0,40.25,39.599998474121094,39.599998474121094,97567.0 +2024-02-21,39.79999923706055,40.099998474121094,39.5,39.75,54234.0 +2024-02-25,39.75,40.20000076293945,39.75,40.20000076293945,82034.0 +2024-02-26,40.20000076293945,40.349998474121094,39.79999923706055,39.79999923706055,47966.0 +2024-02-27,39.79999923706055,39.95000076293945,39.70000076293945,39.70000076293945,41157.0 +2024-02-28,39.849998474121094,39.95000076293945,39.599998474121094,39.79999923706055,41464.0 +2024-02-29,40.04999923706055,40.04999923706055,39.849998474121094,39.95000076293945,87181.0 +2024-03-03,40.0,40.04999923706055,39.599998474121094,39.70000076293945,63497.0 +2024-03-04,39.75,39.79999923706055,39.04999923706055,39.04999923706055,63141.0 +2024-03-05,39.04999923706055,39.04999923706055,39.04999923706055,39.04999923706055,0.0 +2024-03-06,39.04999923706055,39.25,38.95000076293945,39.0,46410.0 +2024-03-07,38.95000076293945,39.20000076293945,38.79999923706055,39.150001525878906,92438.0 +2024-03-10,39.349998474121094,39.400001525878906,38.95000076293945,39.099998474121094,40750.0 +2024-03-11,39.099998474121094,39.20000076293945,38.900001525878906,39.0,48033.0 +2024-03-12,39.099998474121094,39.099998474121094,38.75,38.900001525878906,63076.0 +2024-03-13,39.0,39.0,38.54999923706055,38.599998474121094,111966.0 +2024-03-14,38.599998474121094,39.29999923706055,38.599998474121094,39.29999923706055,109454.0 +2024-03-17,39.29999923706055,39.29999923706055,38.650001525878906,39.150001525878906,100068.0 +2024-03-18,39.349998474121094,39.349998474121094,38.79999923706055,39.25,135893.0 +2024-03-19,39.04999923706055,39.20000076293945,38.95000076293945,39.0,46422.0 +2024-03-20,39.099998474121094,40.650001525878906,39.099998474121094,40.45000076293945,252621.0 +2024-03-21,40.29999923706055,40.79999923706055,40.04999923706055,40.150001525878906,111150.0 +2024-03-24,40.20000076293945,40.349998474121094,40.0,40.25,45482.0 +2024-03-25,40.349998474121094,40.5,39.900001525878906,40.150001525878906,83783.0 +2024-03-26,40.20000076293945,40.20000076293945,39.29999923706055,39.29999923706055,63149.0 +2024-03-27,39.25,39.849998474121094,39.099998474121094,39.650001525878906,74249.0 +2024-03-28,39.650001525878906,39.849998474121094,39.20000076293945,39.29999923706055,44454.0 +2024-03-31,39.29999923706055,39.599998474121094,39.04999923706055,39.25,81875.0 +2024-04-01,39.150001525878906,39.599998474121094,38.95000076293945,39.25,158829.0 +2024-04-02,39.150001525878906,40.20000076293945,39.04999923706055,40.20000076293945,87202.0 +2024-04-03,40.25,40.70000076293945,40.04999923706055,40.349998474121094,181668.0 +2024-04-04,40.349998474121094,40.599998474121094,40.20000076293945,40.599998474121094,101342.0 +2024-04-14,,,,, +2024-04-15,42.150001525878906,42.29999923706055,41.70000076293945,41.79999923706055,324492.0 +2024-04-16,41.75,41.79999923706055,40.599998474121094,40.849998474121094,155149.0 +2024-04-17,40.79999923706055,41.04999923706055,40.25,40.79999923706055,96838.0 +2024-04-18,40.54999923706055,41.099998474121094,40.54999923706055,40.79999923706055,88888.0 +2024-04-21,40.79999923706055,41.04999923706055,40.5,40.599998474121094,35314.0 +2024-04-22,40.599998474121094,41.0,40.5,40.79999923706055,143288.0 +2024-04-23,40.20000076293945,40.5,39.900001525878906,39.900001525878906,150367.0 +2024-04-24,39.70000076293945,40.20000076293945,39.650001525878906,39.650001525878906,79695.0 +2024-04-25,40.0,40.0,39.29999923706055,39.29999923706055,62198.0 +2024-04-28,39.29999923706055,39.29999923706055,39.29999923706055,39.29999923706055,0.0 +2024-04-29,39.25,39.599998474121094,39.20000076293945,39.5,123203.0 +2024-04-30,39.54999923706055,40.04999923706055,39.5,39.95000076293945,108851.0 +2024-05-01,39.900001525878906,40.099998474121094,39.45000076293945,39.45000076293945,95704.0 +2024-05-02,39.54999923706055,39.70000076293945,39.400001525878906,39.400001525878906,71692.0 +2024-05-05,39.70000076293945,39.79999923706055,39.5,39.70000076293945,29208.0 +2024-05-06,39.70000076293945,39.900001525878906,39.349998474121094,39.75,56773.0 +2024-05-07,39.599998474121094,39.599998474121094,39.150001525878906,39.29999923706055,58132.0 +2024-05-08,39.29999923706055,39.29999923706055,38.900001525878906,39.0,112405.0 +2024-05-09,39.0,39.150001525878906,38.849998474121094,38.900001525878906,62531.0 +2024-05-12,39.0,39.04999923706055,38.599998474121094,38.79999923706055,59917.0 +2024-05-13,38.79999923706055,39.54999923706055,38.75,39.29999923706055,83087.0 +2024-05-14,39.29999923706055,39.400001525878906,38.599998474121094,38.599998474121094,68690.0 +2024-05-15,38.599998474121094,39.099998474121094,38.5,38.849998474121094,70558.0 +2024-05-16,39.099998474121094,39.70000076293945,39.099998474121094,39.25,116109.0 +2024-05-19,39.25,39.25,39.25,39.25,0.0 +2024-05-20,39.150001525878906,39.349998474121094,39.0,39.29999923706055,57116.0 +2024-05-21,38.54999923706055,39.0,38.5,38.70000076293945,63294.0 +2024-05-22,38.70000076293945,38.75,38.5,38.5,40951.0 +2024-05-23,38.5,38.70000076293945,38.400001525878906,38.45000076293945,26087.0 +2024-05-26,38.599998474121094,38.599998474121094,38.0,38.0,44327.0 +2024-05-27,38.099998474121094,38.099998474121094,37.400001525878906,37.45000076293945,73414.0 +2024-05-28,37.45000076293945,37.75,37.0,37.0,62636.0 +2024-05-29,37.5,37.75,37.25,37.349998474121094,40550.0 +2024-05-30,37.349998474121094,37.70000076293945,36.900001525878906,37.5,105856.0 +2024-06-02,37.5,37.5,37.5,37.5,0.0 +2024-06-03,37.70000076293945,37.95000076293945,37.349998474121094,37.79999923706055,51959.0 +2024-06-04,37.849998474121094,37.849998474121094,37.150001525878906,37.150001525878906,72307.0 +2024-06-05,37.150001525878906,37.650001525878906,37.150001525878906,37.29999923706055,83965.0 +2024-06-06,37.20000076293945,37.70000076293945,37.04999923706055,37.20000076293945,75221.0 +2024-06-09,37.20000076293945,37.70000076293945,37.099998474121094,37.70000076293945,157308.0 +2024-06-10,37.70000076293945,37.900001525878906,37.25,37.45000076293945,156558.0 +2024-06-11,37.25,37.349998474121094,37.099998474121094,37.25,100694.0 +2024-06-12,37.099998474121094,37.20000076293945,36.900001525878906,36.900001525878906,114190.0 +2024-06-13,37.0,37.150001525878906,36.599998474121094,37.150001525878906,76627.0 +2024-06-23,37.04999923706055,37.099998474121094,36.599998474121094,36.849998474121094,85434.0 +2024-06-24,36.849998474121094,36.849998474121094,36.25,36.25,98614.0 +2024-06-25,36.150001525878906,36.29999923706055,36.0,36.099998474121094,67229.0 +2024-06-26,36.150001525878906,36.20000076293945,35.849998474121094,35.95000076293945,48887.0 +2024-06-27,36.150001525878906,36.400001525878906,36.04999923706055,36.349998474121094,39166.0 +2024-06-30,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0 +2024-07-01,36.900001525878906,37.099998474121094,36.5,36.54999923706055,60977.0 +2024-07-02,36.70000076293945,36.900001525878906,36.400001525878906,36.400001525878906,43923.0 +2024-07-03,36.599998474121094,36.95000076293945,36.5,36.79999923706055,47570.0 +2024-07-04,36.79999923706055,36.900001525878906,36.5,36.79999923706055,39620.0 +2024-07-07,37.04999923706055,37.150001525878906,36.70000076293945,37.0,29909.0 +2024-07-08,36.75,37.150001525878906,36.5,37.099998474121094,97388.0 +2024-07-09,37.099998474121094,37.099998474121094,36.849998474121094,36.95000076293945,137123.0 +2024-07-10,36.900001525878906,36.95000076293945,36.5,36.900001525878906,93494.0 +2024-07-11,36.650001525878906,36.79999923706055,36.54999923706055,36.79999923706055,60455.0 +2024-07-14,36.79999923706055,38.75,36.79999923706055,38.099998474121094,284157.0 +2024-07-15,38.45000076293945,38.5,37.650001525878906,37.79999923706055,77408.0 +2024-07-16,38.0,38.150001525878906,37.349998474121094,37.79999923706055,89129.0 +2024-07-17,37.79999923706055,38.0,37.54999923706055,37.900001525878906,92654.0 +2024-07-18,38.0,38.0,37.599998474121094,37.95000076293945,95164.0 +2024-07-21,37.95000076293945,37.95000076293945,37.0,37.0,265524.0 +2024-07-22,36.849998474121094,36.849998474121094,36.5,36.599998474121094,143410.0 +2024-07-23,36.599998474121094,36.599998474121094,36.150001525878906,36.45000076293945,98887.0 +2024-07-24,36.45000076293945,36.79999923706055,36.349998474121094,36.70000076293945,64445.0 +2024-07-25,36.75,36.79999923706055,36.400001525878906,36.599998474121094,40088.0 +2024-07-28,36.599998474121094,36.75,36.400001525878906,36.5,78470.0 +2024-07-29,36.599998474121094,36.70000076293945,35.900001525878906,35.900001525878906,164644.0 +2024-07-30,35.95000076293945,36.099998474121094,35.849998474121094,36.0,52641.0 +2024-07-31,36.20000076293945,36.20000076293945,35.79999923706055,35.849998474121094,95658.0 +2024-08-01,35.70000076293945,35.95000076293945,35.5,35.79999923706055,82303.0 +2024-08-04,35.099998474121094,35.099998474121094,34.45000076293945,34.79999923706055,119908.0 +2024-08-05,34.5,34.650001525878906,33.5,34.20000076293945,118173.0 +2024-08-06,34.79999923706055,35.45000076293945,34.599998474121094,34.70000076293945,71484.0 +2024-08-07,35.29999923706055,35.400001525878906,34.849998474121094,34.900001525878906,42983.0 +2024-08-08,34.900001525878906,35.150001525878906,34.5,35.04999923706055,56377.0 +2024-08-11,35.29999923706055,35.5,35.099998474121094,35.20000076293945,36900.0 +2024-08-12,35.150001525878906,35.349998474121094,35.0,35.0,442368.0 +2024-08-13,35.150001525878906,35.20000076293945,34.79999923706055,35.150001525878906,34643.0 +2024-08-14,35.29999923706055,35.29999923706055,35.0,35.150001525878906,40941.0 +2024-08-15,35.150001525878906,35.75,35.150001525878906,35.650001525878906,65170.0 +2024-08-18,35.650001525878906,36.20000076293945,35.650001525878906,35.95000076293945,42679.0 +2024-08-19,36.099998474121094,36.099998474121094,35.599998474121094,35.79999923706055,62870.0 +2024-08-20,35.650001525878906,35.95000076293945,35.5,35.599998474121094,39614.0 +2024-08-21,35.599998474121094,35.900001525878906,35.349998474121094,35.849998474121094,52350.0 +2024-08-22,35.849998474121094,35.900001525878906,35.349998474121094,35.599998474121094,159212.0 +2024-08-25,35.900001525878906,36.349998474121094,35.45000076293945,36.0,141677.0 +2024-08-26,36.0,36.20000076293945,35.70000076293945,35.75,56232.0 +2024-08-27,35.75,36.04999923706055,35.650001525878906,35.95000076293945,165526.0 +2024-08-28,36.0,36.04999923706055,35.5,35.599998474121094,94336.0 +2024-08-29,35.599998474121094,35.849998474121094,35.099998474121094,35.099998474121094,160609.0 +2024-09-01,35.20000076293945,35.95000076293945,35.20000076293945,35.95000076293945,73502.0 +2024-09-02,36.0,36.099998474121094,35.349998474121094,35.70000076293945,72650.0 +2024-09-03,35.70000076293945,35.75,35.20000076293945,35.25,106199.0 +2024-09-04,35.20000076293945,35.20000076293945,34.54999923706055,34.70000076293945,142011.0 +2024-09-05,34.70000076293945,34.95000076293945,34.599998474121094,34.599998474121094,65080.0 +2024-09-08,34.650001525878906,34.70000076293945,34.29999923706055,34.400001525878906,68188.0 +2024-09-09,34.650001525878906,34.70000076293945,34.0,34.099998474121094,124314.0 +2024-09-10,34.150001525878906,34.70000076293945,34.150001525878906,34.400001525878906,43627.0 +2024-09-11,34.45000076293945,34.75,33.79999923706055,34.0,111718.0 +2024-09-12,34.150001525878906,34.29999923706055,33.900001525878906,33.95000076293945,52119.0 +2024-09-15,34.04999923706055,34.20000076293945,33.849998474121094,33.849998474121094,95533.0 +2024-09-16,34.0,34.0,33.400001525878906,33.70000076293945,114391.0 +2024-09-17,33.75,34.29999923706055,33.54999923706055,34.29999923706055,105315.0 +2024-09-18,34.29999923706055,34.349998474121094,33.79999923706055,34.29999923706055,56812.0 +2024-09-19,34.29999923706055,34.5,33.79999923706055,33.79999923706055,781223.0 +2024-09-22,33.900001525878906,34.099998474121094,33.900001525878906,34.04999923706055,53673.0 +2024-09-24,33.79999923706055,34.25,33.79999923706055,34.150001525878906,159305.0 +2024-09-25,34.25,34.5,34.150001525878906,34.5,77893.0 +2024-09-26,34.29999923706055,35.20000076293945,34.29999923706055,34.95000076293945,121022.0 +2024-09-29,34.95000076293945,35.0,34.70000076293945,34.900001525878906,62136.0 +2024-09-30,34.70000076293945,34.95000076293945,34.599998474121094,34.70000076293945,249752.0 +2024-10-01,34.599998474121094,35.04999923706055,34.5,34.79999923706055,74183.0 +2024-10-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2024-10-03,34.0,34.150001525878906,33.849998474121094,33.849998474121094,71914.0 +2024-10-06,33.849998474121094,34.0,33.29999923706055,33.349998474121094,86451.0 +2024-10-07,33.400001525878906,33.54999923706055,33.0,33.45000076293945,93325.0 +2024-10-08,33.5,33.54999923706055,33.099998474121094,33.400001525878906,74981.0 +2024-10-09,33.5,33.5,33.150001525878906,33.349998474121094,47380.0 +2024-10-10,33.349998474121094,33.349998474121094,33.04999923706055,33.04999923706055,53011.0 +2024-10-13,33.099998474121094,33.54999923706055,33.099998474121094,33.400001525878906,54391.0 +2024-10-14,33.150001525878906,33.400001525878906,33.099998474121094,33.400001525878906,47231.0 +2024-10-15,33.04999923706055,33.349998474121094,33.0,33.20000076293945,60039.0 +2024-10-16,33.25,33.599998474121094,33.04999923706055,33.04999923706055,240472.0 +2024-10-17,33.20000076293945,34.150001525878906,33.20000076293945,33.45000076293945,210967.0 +2024-10-20,33.04999923706055,33.400001525878906,33.0,33.29999923706055,49291.0 +2024-10-21,33.150001525878906,33.5,33.150001525878906,33.349998474121094,51906.0 +2024-10-22,33.349998474121094,33.349998474121094,33.20000076293945,33.349998474121094,34784.0 +2024-10-23,33.349998474121094,33.349998474121094,33.099998474121094,33.20000076293945,49521.0 +2024-10-24,33.25,33.29999923706055,33.04999923706055,33.099998474121094,50107.0 +2024-10-27,33.29999923706055,33.650001525878906,33.29999923706055,33.54999923706055,62841.0 +2024-10-28,33.599998474121094,33.650001525878906,33.400001525878906,33.5,47174.0 +2024-10-29,33.650001525878906,33.650001525878906,33.20000076293945,33.20000076293945,46854.0 +2024-10-30,33.20000076293945,33.20000076293945,33.0,33.04999923706055,75185.0 +2024-10-31,33.099998474121094,33.25,33.04999923706055,33.099998474121094,70361.0 +2024-11-03,33.099998474121094,33.099998474121094,32.900001525878906,32.900001525878906,130964.0 +2024-11-04,32.900001525878906,32.900001525878906,32.400001525878906,32.599998474121094,135041.0 +2024-11-05,32.650001525878906,32.70000076293945,32.099998474121094,32.599998474121094,157065.0 +2024-11-06,32.900001525878906,32.95000076293945,32.650001525878906,32.95000076293945,67489.0 +2024-11-07,32.95000076293945,33.650001525878906,32.599998474121094,33.650001525878906,234006.0 +2024-11-10,33.79999923706055,34.5,33.650001525878906,34.04999923706055,169380.0 +2024-11-11,34.20000076293945,34.20000076293945,33.54999923706055,33.650001525878906,66675.0 +2024-11-12,33.650001525878906,34.20000076293945,33.650001525878906,34.0,145114.0 +2024-11-13,34.04999923706055,34.150001525878906,33.599998474121094,33.79999923706055,84758.0 +2024-11-14,34.04999923706055,34.04999923706055,33.29999923706055,33.400001525878906,74116.0 +2024-11-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0 +2024-11-18,33.20000076293945,33.54999923706055,33.20000076293945,33.349998474121094,23940.0 +2024-11-19,33.349998474121094,33.650001525878906,33.349998474121094,33.45000076293945,67558.0 +2024-11-20,33.45000076293945,33.650001525878906,33.349998474121094,33.5,47280.0 +2024-11-21,33.45000076293945,33.5,33.04999923706055,33.150001525878906,62116.0 +2024-11-24,33.150001525878906,33.5,33.150001525878906,33.349998474121094,40571.0 +2024-11-25,33.25,33.400001525878906,33.0,33.099998474121094,87823.0 +2024-11-26,33.0,33.099998474121094,32.599998474121094,32.599998474121094,58650.0 +2024-11-27,32.650001525878906,32.849998474121094,32.400001525878906,32.5,53852.0 +2024-11-28,32.70000076293945,33.0,32.45000076293945,33.0,55916.0 +2024-12-01,32.70000076293945,33.0,32.45000076293945,33.0,55916.0 +2024-12-02,33.599998474121094,33.79999923706055,33.20000076293945,33.20000076293945,54180.0 +2024-12-03,33.25,33.650001525878906,33.0,33.45000076293945,63824.0 +2024-12-04,33.5,33.650001525878906,33.349998474121094,33.400001525878906,29975.0 +2024-12-05,33.5,33.849998474121094,33.400001525878906,33.70000076293945,54951.0 +2024-12-08,33.70000076293945,34.20000076293945,33.5,34.04999923706055,73953.0 +2024-12-09,34.04999923706055,35.150001525878906,34.04999923706055,35.150001525878906,252497.0 +2024-12-10,35.150001525878906,35.20000076293945,34.900001525878906,34.95000076293945,69694.0 +2024-12-11,35.20000076293945,35.20000076293945,34.95000076293945,35.099998474121094,50238.0 +2024-12-12,35.099998474121094,35.25,34.54999923706055,34.75,80090.0 +2024-12-15,34.75,34.900001525878906,34.5,34.5,30522.0 +2024-12-16,34.5,34.79999923706055,34.29999923706055,34.54999923706055,29446.0 +2024-12-17,34.75,34.75,34.150001525878906,34.29999923706055,71611.0 +2024-12-18,34.099998474121094,34.349998474121094,33.849998474121094,34.0,42763.0 +2024-12-19,33.900001525878906,33.900001525878906,33.5,33.650001525878906,68451.0 +2024-12-22,33.650001525878906,33.900001525878906,33.54999923706055,33.599998474121094,24623.0 +2024-12-23,33.599998474121094,34.0,33.29999923706055,33.75,49013.0 +2024-12-24,33.5,33.900001525878906,33.349998474121094,33.349998474121094,57934.0 +2024-12-25,33.599998474121094,33.900001525878906,33.29999923706055,33.29999923706055,37426.0 +2024-12-26,33.29999923706055,33.5,33.150001525878906,33.20000076293945,17030.0 +2024-12-29,33.099998474121094,33.75,33.099998474121094,33.599998474121094,42536.0 +2024-12-30,33.599998474121094,33.75,33.349998474121094,33.599998474121094,22022.0 +2024-12-31,33.650001525878906,34.5,33.599998474121094,34.5,43766.0 +2025-01-01,34.400001525878906,34.400001525878906,34.0,34.150001525878906,20267.0 +2025-01-02,34.04999923706055,34.04999923706055,33.349998474121094,33.599998474121094,62443.0 +2025-01-05,33.29999923706055,33.29999923706055,32.650001525878906,32.79999923706055,119122.0 +2025-01-06,33.0,33.25,32.650001525878906,32.900001525878906,77204.0 +2025-01-07,32.900001525878906,33.599998474121094,32.70000076293945,33.599998474121094,72990.0 +2025-01-08,33.349998474121094,33.349998474121094,32.849998474121094,32.900001525878906,63980.0 +2025-01-09,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 +2025-01-12,32.900001525878906,33.0,32.75,32.75,151966.0 +2025-01-13,32.75,33.0,32.70000076293945,32.95000076293945,60524.0 +2025-01-14,33.0,33.0,32.849998474121094,33.0,157700.0 +2025-01-15,33.0,33.29999923706055,32.75,33.099998474121094,89878.0 +2025-01-16,33.04999923706055,33.20000076293945,33.0,33.04999923706055,39734.0 +2025-01-19,33.099998474121094,33.29999923706055,33.04999923706055,33.099998474121094,55061.0 +2025-01-20,33.29999923706055,33.29999923706055,32.95000076293945,33.0,187383.0 +2025-01-21,33.04999923706055,33.150001525878906,32.900001525878906,32.95000076293945,156129.0 +2025-01-22,33.0,33.0,32.70000076293945,32.75,109035.0 +2025-01-23,32.900001525878906,33.599998474121094,32.70000076293945,33.25,472845.0 +2025-01-26,33.45000076293945,33.900001525878906,33.29999923706055,33.5,102014.0 +2025-01-27,33.5,34.0,33.349998474121094,33.79999923706055,169766.0 +2025-01-28,33.79999923706055,33.95000076293945,33.5,33.900001525878906,194469.0 +2025-01-29,33.900001525878906,33.900001525878906,33.29999923706055,33.70000076293945,134641.0 +2025-01-30,33.75,34.25,33.54999923706055,33.95000076293945,177940.0 +2025-02-02,33.900001525878906,34.0,33.79999923706055,33.95000076293945,30452.0 +2025-02-03,33.900001525878906,33.95000076293945,33.45000076293945,33.70000076293945,52352.0 +2025-02-04,33.95000076293945,33.95000076293945,33.400001525878906,33.70000076293945,61681.0 +2025-02-05,33.650001525878906,34.29999923706055,33.650001525878906,34.099998474121094,124565.0 +2025-02-06,34.04999923706055,34.5,34.0,34.349998474121094,141210.0 +2025-02-09,34.349998474121094,34.54999923706055,34.04999923706055,34.150001525878906,61644.0 +2025-02-10,34.150001525878906,34.150001525878906,33.54999923706055,33.54999923706055,71799.0 +2025-02-11,33.75,33.849998474121094,33.400001525878906,33.54999923706055,52802.0 +2025-02-12,33.70000076293945,33.70000076293945,33.29999923706055,33.5,63439.0 +2025-02-13,33.5,33.650001525878906,33.349998474121094,33.650001525878906,29385.0 +2025-02-16,33.650001525878906,33.70000076293945,33.5,33.5,31797.0 +2025-02-17,33.5,33.5,33.20000076293945,33.400001525878906,54201.0 +2025-02-18,33.20000076293945,33.5,33.20000076293945,33.20000076293945,25813.0 +2025-02-19,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2025-02-20,33.400001525878906,33.400001525878906,32.849998474121094,33.099998474121094,52661.0 +2025-02-24,33.099998474121094,33.29999923706055,32.599998474121094,33.0,59726.0 +2025-02-25,32.5,32.75,32.0,32.04999923706055,196815.0 +2025-02-26,32.099998474121094,32.25,31.700000762939453,32.20000076293945,83050.0 +2025-02-27,32.20000076293945,32.20000076293945,31.75,31.899999618530273,58165.0 +2025-03-02,31.899999618530273,32.150001525878906,30.799999237060547,31.0,167372.0 +2025-03-03,31.100000381469727,31.5,30.850000381469727,31.5,56266.0 +2025-03-04,31.399999618530273,31.5,30.75,31.5,52574.0 +2025-03-05,31.399999618530273,31.899999618530273,31.399999618530273,31.799999237060547,24710.0 +2025-03-06,31.549999237060547,31.799999237060547,31.100000381469727,31.399999618530273,62243.0 +2025-03-09,31.450000762939453,31.5,30.799999237060547,31.100000381469727,47467.0 +2025-03-10,31.149999618530273,31.350000381469727,30.700000762939453,30.899999618530273,51068.0 +2025-03-11,31.0,31.399999618530273,30.700000762939453,31.399999618530273,56424.0 +2025-03-12,31.399999618530273,31.399999618530273,31.100000381469727,31.299999237060547,25412.0 +2025-03-13,31.299999237060547,31.450000762939453,31.0,31.25,44569.0 +2025-03-16,31.299999237060547,31.700000762939453,31.149999618530273,31.5,31703.0 +2025-03-17,31.700000762939453,32.400001525878906,31.700000762939453,32.04999923706055,40324.0 +2025-03-18,32.20000076293945,32.20000076293945,31.649999618530273,31.950000762939453,28206.0 +2025-03-19,31.850000381469727,32.0,31.700000762939453,31.700000762939453,30294.0 +2025-03-20,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0 +2025-03-23,31.850000381469727,31.950000762939453,31.5,31.600000381469727,23864.0 +2025-03-24,31.600000381469727,31.950000762939453,31.5,31.75,16212.0 +2025-03-25,32.0,32.29999923706055,31.799999237060547,32.20000076293945,21599.0 +2025-03-26,32.20000076293945,32.79999923706055,32.20000076293945,32.400001525878906,57980.0 +2025-03-27,32.79999923706055,33.75,32.75,33.29999923706055,267648.0 +2025-04-03,33.29999923706055,34.29999923706055,33.25,33.900001525878906,122438.0 +2025-04-06,32.54999923706055,32.54999923706055,31.100000381469727,31.100000381469727,236563.0 +2025-04-07,30.700000762939453,31.5,29.649999618530273,31.299999237060547,298479.0 +2025-04-08,31.299999237060547,31.950000762939453,30.950000762939453,30.950000762939453,157156.0 +2025-04-09,30.950000762939453,31.100000381469727,30.350000381469727,30.700000762939453,94903.0 +2025-04-10,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0 +2025-04-13,31.100000381469727,31.799999237060547,31.100000381469727,31.399999618530273,113996.0 +2025-04-14,31.5,31.700000762939453,31.299999237060547,31.399999618530273,88821.0 +2025-04-15,31.549999237060547,31.950000762939453,31.549999237060547,31.75,38029.0 +2025-04-16,31.75,31.75,31.350000381469727,31.600000381469727,58567.0 +2025-04-17,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2025-04-20,31.5,31.799999237060547,31.299999237060547,31.649999618530273,43182.0 +2025-04-21,31.600000381469727,31.649999618530273,31.100000381469727,31.100000381469727,56975.0 +2025-04-22,31.100000381469727,31.25,30.899999618530273,31.100000381469727,82110.0 +2025-04-23,31.5,31.649999618530273,31.25,31.649999618530273,50566.0 +2025-04-24,31.649999618530273,31.899999618530273,31.549999237060547,31.799999237060547,39409.0 +2025-04-27,31.799999237060547,32.04999923706055,31.600000381469727,31.700000762939453,40669.0 +2025-04-28,31.799999237060547,31.799999237060547,31.399999618530273,31.5,53210.0 +2025-04-29,31.600000381469727,31.649999618530273,31.100000381469727,31.350000381469727,94520.0 +2025-04-30,31.350000381469727,31.399999618530273,31.0,31.049999237060547,160592.0 +2025-05-01,31.100000381469727,31.299999237060547,30.899999618530273,31.200000762939453,87848.0 +2025-05-04,31.200000762939453,31.299999237060547,30.899999618530273,31.049999237060547,25344.0 +2025-05-05,31.200000762939453,31.399999618530273,30.700000762939453,31.399999618530273,115502.0 +2025-05-06,31.299999237060547,31.399999618530273,30.899999618530273,31.149999618530273,38120.0 +2025-05-07,31.149999618530273,31.149999618530273,30.700000762939453,30.75,73569.0 +2025-05-08,30.850000381469727,31.200000762939453,30.600000381469727,31.200000762939453,49249.0 +2025-05-11,31.0,31.100000381469727,30.700000762939453,31.100000381469727,44381.0 +2025-05-12,31.25,31.299999237060547,31.0,31.149999618530273,84188.0 +2025-05-13,31.149999618530273,31.299999237060547,30.899999618530273,31.25,76935.0 +2025-05-14,30.75,31.299999237060547,30.75,31.200000762939453,110033.0 +2025-05-15,30.850000381469727,30.950000762939453,30.5,30.799999237060547,68080.0 +2025-05-18,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0 +2025-05-19,30.299999237060547,30.450000762939453,30.100000381469727,30.100000381469727,26749.0 +2025-05-20,30.149999618530273,30.5,30.0,30.450000762939453,57442.0 +2025-05-21,30.450000762939453,30.5,30.0,30.5,42407.0 +2025-05-22,30.350000381469727,30.350000381469727,29.649999618530273,29.950000762939453,105277.0 +2025-05-25,29.950000762939453,29.950000762939453,29.450000762939453,29.75,68733.0 +2025-05-26,29.850000381469727,29.850000381469727,29.049999237060547,29.399999618530273,62380.0 +2025-05-27,29.700000762939453,29.700000762939453,29.149999618530273,29.350000381469727,35638.0 +2025-05-28,29.200000762939453,30.100000381469727,29.200000762939453,29.5,85979.0 +2025-05-29,29.600000381469727,29.899999618530273,29.549999237060547,29.700000762939453,62191.0 +2025-06-01,29.799999237060547,29.799999237060547,29.0,29.25,71111.0 +2025-06-02,29.25,29.399999618530273,29.049999237060547,29.049999237060547,50678.0 +2025-06-03,29.25,29.25,28.899999618530273,29.100000381469727,55794.0 +2025-06-04,29.100000381469727,29.399999618530273,28.950000762939453,29.299999237060547,86635.0 +2025-06-11,29.299999237060547,29.649999618530273,29.299999237060547,29.399999618530273,36301.0 +2025-06-12,29.399999618530273,29.399999618530273,28.450000762939453,28.450000762939453,66055.0 +2025-06-15,27.049999237060547,28.399999618530273,27.049999237060547,27.950000762939453,65138.0 +2025-06-16,27.950000762939453,29.0,27.950000762939453,28.850000381469727,50297.0 +2025-06-17,28.850000381469727,30.0,28.700000762939453,28.75,73867.0 +2025-06-18,28.649999618530273,28.950000762939453,28.399999618530273,28.899999618530273,79680.0 +2025-06-19,27.899999618530273,27.950000762939453,27.149999618530273,27.399999618530273,235313.0 +2025-06-22,27.450000762939453,27.75,27.100000381469727,27.350000381469727,94406.0 +2025-06-23,27.200000762939453,27.450000762939453,27.200000762939453,27.399999618530273,42843.0 +2025-06-24,27.5,27.950000762939453,27.5,27.799999237060547,121056.0 +2025-06-25,27.799999237060547,28.200000762939453,27.600000381469727,27.950000762939453,57791.0 +2025-06-26,28.149999618530273,28.450000762939453,28.049999237060547,28.450000762939453,41411.0 +2025-06-29,29.079999923706055,29.079999923706055,28.459999084472656,28.899999618530273,51386.0 +2025-06-30,28.780000686645508,28.84000015258789,28.5,28.719999313354492,50121.0 +2025-07-01,28.799999237060547,29.18000030517578,28.600000381469727,29.18000030517578,73307.0 +2025-07-02,29.18000030517578,29.18000030517578,28.799999237060547,28.860000610351562,44929.0 +2025-07-03,28.860000610351562,29.079999923706055,28.739999771118164,28.860000610351562,56471.0 +2025-07-06,28.860000610351562,28.899999618530273,28.420000076293945,28.579999923706055,49856.0 +2025-07-07,28.579999923706055,28.579999923706055,28.280000686645508,28.299999237060547,80217.0 +2025-07-08,28.280000686645508,28.360000610351562,28.100000381469727,28.15999984741211,71433.0 +2025-07-09,28.200000762939453,28.200000762939453,27.860000610351562,27.940000534057617,120368.0 +2025-07-10,27.799999237060547,27.979999542236328,27.760000228881836,27.920000076293945,78595.0 +2025-07-13,27.899999618530273,27.940000534057617,27.799999237060547,27.899999618530273,20980.0 +2025-07-14,27.8799991607666,27.8799991607666,27.440000534057617,27.459999084472656,105818.0 +2025-07-15,27.459999084472656,27.6200008392334,27.239999771118164,27.399999618530273,101765.0 +2025-07-16,27.299999237060547,27.360000610351562,27.0,27.15999984741211,121887.0 +2025-07-17,27.15999984741211,27.15999984741211,27.15999984741211,27.15999984741211,0.0 +2025-07-20,27.219999313354492,27.420000076293945,27.0,27.139999389648438,72897.0 +2025-07-21,27.139999389648438,27.139999389648438,26.860000610351562,26.940000534057617,71964.0 +2025-07-22,26.8799991607666,26.979999542236328,26.5,26.6200008392334,57614.0 +2025-07-23,26.739999771118164,26.81999969482422,26.440000534057617,26.600000381469727,41937.0 +2025-07-24,26.6200008392334,26.899999618530273,26.600000381469727,26.68000030517578,74020.0 +2025-07-27,26.68000030517578,26.799999237060547,26.5,26.520000457763672,50583.0 +2025-07-28,26.579999923706055,26.65999984741211,26.399999618530273,26.420000076293945,98827.0 +2025-07-29,26.399999618530273,26.440000534057617,26.280000686645508,26.360000610351562,50791.0 +2025-07-30,26.360000610351562,26.360000610351562,26.0,26.1200008392334,64434.0 +2025-07-31,26.200000762939453,26.299999237060547,25.899999618530273,26.299999237060547,73484.0 +2025-08-03,26.299999237060547,26.299999237060547,25.959999084472656,26.1200008392334,36041.0 +2025-08-04,26.219999313354492,26.5,26.079999923706055,26.31999969482422,27597.0 +2025-08-05,26.31999969482422,26.65999984741211,26.280000686645508,26.520000457763672,67731.0 +2025-08-06,26.700000762939453,26.799999237060547,26.5,26.799999237060547,58769.0 +2025-08-07,26.780000686645508,26.780000686645508,26.440000534057617,26.600000381469727,88755.0 +2025-08-10,26.600000381469727,26.6200008392334,26.440000534057617,26.600000381469727,36927.0 +2025-08-11,26.600000381469727,26.600000381469727,25.940000534057617,25.959999084472656,59104.0 +2025-08-12,26.079999923706055,26.100000381469727,25.540000915527344,25.700000762939453,79753.0 +2025-08-13,25.760000228881836,26.0,25.760000228881836,25.84000015258789,34301.0 +2025-08-14,25.84000015258789,26.200000762939453,25.81999969482422,26.020000457763672,52819.0 +2025-08-17,26.020000457763672,26.34000015258789,26.0,26.200000762939453,45277.0 +2025-08-18,26.299999237060547,26.3799991607666,26.059999465942383,26.200000762939453,75098.0 +2025-08-19,26.15999984741211,26.3799991607666,26.139999389648438,26.18000030517578,43020.0 +2025-08-20,26.100000381469727,26.239999771118164,25.959999084472656,26.0,35895.0 +2025-08-21,26.0,26.15999984741211,25.84000015258789,25.940000534057617,86619.0 +2025-08-24,26.0,26.399999618530273,25.940000534057617,26.040000915527344,53797.0 +2025-08-25,26.020000457763672,26.139999389648438,25.81999969482422,26.139999389648438,91376.0 +2025-08-26,26.139999389648438,26.399999618530273,26.020000457763672,26.020000457763672,178236.0 +2025-08-27,26.219999313354492,26.399999618530273,25.899999618530273,25.899999618530273,102418.0 +2025-08-28,26.100000381469727,26.1200008392334,25.860000610351562,25.899999618530273,55910.0 +2025-08-31,26.020000457763672,26.020000457763672,25.799999237060547,25.799999237060547,46412.0 +2025-09-01,25.799999237060547,25.799999237060547,25.5,25.5,66225.0 +2025-09-02,25.5,25.799999237060547,25.260000228881836,25.739999771118164,91544.0 +2025-09-03,25.780000686645508,25.8799991607666,25.440000534057617,25.440000534057617,159638.0 +2025-09-04,25.440000534057617,25.739999771118164,25.440000534057617,25.68000030517578,46019.0 diff --git a/data/3090.csv b/data/3090.csv new file mode 100644 index 0000000000000000000000000000000000000000..2a19ccdb55e010c696c17fe76628dd96c1cb4de4 --- /dev/null +++ b/data/3090.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,18.899999618530273,18.899999618530273,18.799999237060547,18.850000381469727,61066.0 +2010-03-04,18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0.0 +2010-03-07,18.950000762939453,19.350000381469727,18.899999618530273,19.149999618530273,362893.0 +2010-03-08,19.25,19.350000381469727,19.200000762939453,19.200000762939453,246036.0 +2010-03-09,19.200000762939453,19.200000762939453,19.149999618530273,19.149999618530273,115409.0 +2010-03-10,19.149999618530273,19.149999618530273,19.049999237060547,19.100000381469727,75273.0 +2010-03-11,19.149999618530273,19.149999618530273,19.049999237060547,19.149999618530273,57910.0 +2010-03-14,19.149999618530273,19.299999237060547,19.149999618530273,19.200000762939453,80964.0 +2010-03-15,19.25,19.299999237060547,19.200000762939453,19.25,164776.0 +2010-03-16,19.25,19.25,19.200000762939453,19.200000762939453,40227.0 +2010-03-17,19.200000762939453,19.200000762939453,19.200000762939453,19.200000762939453,0.0 +2010-03-18,19.299999237060547,19.299999237060547,19.25,19.299999237060547,66080.0 +2010-03-21,19.299999237060547,19.350000381469727,19.299999237060547,19.350000381469727,34882.0 +2010-03-22,19.350000381469727,19.5,19.350000381469727,19.399999618530273,98045.0 +2010-03-23,19.450000762939453,19.5,19.350000381469727,19.399999618530273,103790.0 +2010-03-24,19.350000381469727,19.399999618530273,19.25,19.350000381469727,193397.0 +2010-03-25,19.350000381469727,19.350000381469727,19.149999618530273,19.25,259046.0 +2010-03-28,19.25,19.25,19.200000762939453,19.25,132342.0 +2010-03-29,19.25,19.25,19.25,19.25,0.0 +2010-03-30,19.25,19.25,19.25,19.25,0.0 +2010-03-31,19.299999237060547,19.299999237060547,19.200000762939453,19.299999237060547,123799.0 +2010-04-01,19.200000762939453,19.25,19.200000762939453,19.25,51267.0 +2010-04-04,19.25,19.25,19.25,19.25,0.0 +2010-04-05,19.25,19.25,19.25,19.25,0.0 +2010-04-06,19.200000762939453,19.200000762939453,18.850000381469727,18.950000762939453,338936.0 +2010-04-07,18.950000762939453,18.950000762939453,18.850000381469727,18.850000381469727,94456.0 +2010-04-08,18.850000381469727,19.0,18.850000381469727,18.850000381469727,31964.0 +2010-04-11,18.899999618530273,19.0,18.899999618530273,18.899999618530273,40364.0 +2010-04-12,18.899999618530273,19.0,18.75,18.899999618530273,216303.0 +2010-04-13,18.950000762939453,18.950000762939453,18.850000381469727,18.850000381469727,102992.0 +2010-04-14,18.850000381469727,18.950000762939453,18.799999237060547,18.899999618530273,81774.0 +2010-04-15,18.850000381469727,18.899999618530273,18.799999237060547,18.799999237060547,74382.0 +2010-04-18,18.799999237060547,18.850000381469727,18.75,18.75,52448.0 +2010-04-19,18.700000762939453,18.700000762939453,18.649999618530273,18.700000762939453,51947.0 +2010-04-20,18.700000762939453,18.799999237060547,18.649999618530273,18.799999237060547,78355.0 +2010-04-21,18.75,18.75,18.600000381469727,18.600000381469727,93364.0 +2010-04-22,18.75,18.75,18.549999237060547,18.600000381469727,37189.0 +2010-04-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2010-04-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2010-04-27,18.700000762939453,18.75,18.600000381469727,18.600000381469727,79555.0 +2010-04-28,18.649999618530273,18.700000762939453,18.5,18.700000762939453,178678.0 +2010-04-29,18.649999618530273,18.649999618530273,18.549999237060547,18.600000381469727,46276.0 +2010-05-02,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2010-05-03,18.700000762939453,18.75,18.5,18.5,202618.0 +2010-05-04,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,39248.0 +2010-05-05,18.649999618530273,18.649999618530273,18.549999237060547,18.549999237060547,160143.0 +2010-05-06,18.549999237060547,18.649999618530273,18.450000762939453,18.5,148219.0 +2010-05-09,18.5,18.5,18.5,18.5,0.0 +2010-05-10,18.0,18.25,18.0,18.25,153621.0 +2010-05-11,18.5,18.5,18.25,18.25,102461.0 +2010-05-12,18.299999237060547,18.399999618530273,18.200000762939453,18.399999618530273,74112.0 +2010-05-13,18.350000381469727,18.350000381469727,18.200000762939453,18.350000381469727,64546.0 +2010-05-16,18.149999618530273,18.149999618530273,18.049999237060547,18.100000381469727,72723.0 +2010-05-17,18.100000381469727,18.299999237060547,18.049999237060547,18.299999237060547,72914.0 +2010-05-18,18.200000762939453,18.25,18.100000381469727,18.149999618530273,28646.0 +2010-05-19,18.200000762939453,18.25,18.200000762939453,18.200000762939453,33535.0 +2010-05-20,18.149999618530273,18.200000762939453,18.049999237060547,18.049999237060547,84564.0 +2010-05-23,17.899999618530273,18.0,17.5,18.0,92461.0 +2010-05-24,17.899999618530273,18.0,17.799999237060547,17.950000762939453,96429.0 +2010-05-25,17.899999618530273,17.899999618530273,17.700000762939453,17.850000381469727,67039.0 +2010-05-26,17.850000381469727,17.850000381469727,17.850000381469727,17.850000381469727,0.0 +2010-05-27,17.700000762939453,17.700000762939453,17.200000762939453,17.549999237060547,133197.0 +2010-05-30,17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0.0 +2010-05-31,17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0.0 +2010-06-01,17.649999618530273,17.649999618530273,17.5,17.600000381469727,71013.0 +2010-06-02,17.549999237060547,17.600000381469727,17.399999618530273,17.399999618530273,74660.0 +2010-06-03,17.5,17.549999237060547,17.450000762939453,17.5,72250.0 +2010-06-06,17.299999237060547,17.350000381469727,17.0,17.350000381469727,39782.0 +2010-06-07,17.299999237060547,17.450000762939453,17.299999237060547,17.450000762939453,54985.0 +2010-06-08,17.25,17.450000762939453,17.25,17.350000381469727,110296.0 +2010-06-09,17.399999618530273,17.399999618530273,17.350000381469727,17.350000381469727,25650.0 +2010-06-10,17.399999618530273,17.450000762939453,17.149999618530273,17.350000381469727,114076.0 +2010-06-13,17.450000762939453,17.549999237060547,17.450000762939453,17.5,120091.0 +2010-06-14,17.5,17.600000381469727,17.5,17.549999237060547,76840.0 +2010-06-15,17.549999237060547,17.600000381469727,17.549999237060547,17.549999237060547,73349.0 +2010-06-16,17.549999237060547,17.600000381469727,17.549999237060547,17.549999237060547,41958.0 +2010-06-17,17.649999618530273,17.700000762939453,17.649999618530273,17.649999618530273,76517.0 +2010-06-20,17.649999618530273,17.700000762939453,17.600000381469727,17.649999618530273,37600.0 +2010-06-21,17.600000381469727,17.700000762939453,17.600000381469727,17.600000381469727,58327.0 +2010-06-22,17.649999618530273,17.700000762939453,17.600000381469727,17.649999618530273,39421.0 +2010-06-23,17.649999618530273,17.649999618530273,17.600000381469727,17.600000381469727,27730.0 +2010-06-24,17.600000381469727,17.649999618530273,17.600000381469727,17.600000381469727,43692.0 +2010-06-27,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0 +2010-06-28,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0 +2010-06-29,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0 +2010-06-30,18.600000381469727,18.799999237060547,18.25,18.25,69437.0 +2010-07-01,18.299999237060547,18.75,18.299999237060547,18.5,274350.0 +2010-07-04,18.649999618530273,18.850000381469727,18.399999618530273,18.700000762939453,226536.0 +2010-07-05,18.75,18.75,18.549999237060547,18.549999237060547,93370.0 +2010-07-06,18.600000381469727,18.700000762939453,18.549999237060547,18.700000762939453,68758.0 +2010-07-07,18.700000762939453,18.75,18.600000381469727,18.75,142157.0 +2010-07-08,18.75,18.899999618530273,18.700000762939453,18.899999618530273,146342.0 +2010-07-11,17.850000381469727,18.25,17.850000381469727,18.100000381469727,433006.0 +2010-07-12,18.200000762939453,18.200000762939453,18.0,18.0,106449.0 +2010-07-13,17.950000762939453,18.049999237060547,17.950000762939453,18.049999237060547,156123.0 +2010-07-14,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0.0 +2010-07-15,18.049999237060547,18.049999237060547,17.899999618530273,17.899999618530273,55579.0 +2010-07-18,17.850000381469727,17.899999618530273,17.850000381469727,17.899999618530273,17712.0 +2010-07-19,17.899999618530273,17.950000762939453,17.899999618530273,17.899999618530273,20540.0 +2010-07-20,17.950000762939453,17.950000762939453,17.899999618530273,17.899999618530273,11464.0 +2010-07-21,18.0,18.0,17.899999618530273,17.899999618530273,28583.0 +2010-07-22,17.850000381469727,17.899999618530273,17.799999237060547,17.799999237060547,71062.0 +2010-07-25,17.899999618530273,17.899999618530273,17.850000381469727,17.850000381469727,20534.0 +2010-07-26,17.799999237060547,17.899999618530273,17.799999237060547,17.799999237060547,25006.0 +2010-07-27,17.899999618530273,18.0,17.850000381469727,17.850000381469727,83779.0 +2010-07-28,17.950000762939453,18.049999237060547,17.899999618530273,17.899999618530273,18604.0 +2010-07-29,17.899999618530273,18.0,17.899999618530273,18.0,41288.0 +2010-08-01,18.0,18.049999237060547,17.899999618530273,18.0,118828.0 +2010-08-02,18.0,18.200000762939453,17.950000762939453,18.100000381469727,79152.0 +2010-08-03,18.049999237060547,18.100000381469727,18.0,18.049999237060547,92765.0 +2010-08-04,18.100000381469727,18.149999618530273,18.049999237060547,18.049999237060547,65211.0 +2010-08-05,18.100000381469727,18.100000381469727,18.0,18.0,57402.0 +2010-08-08,17.950000762939453,18.049999237060547,17.950000762939453,18.049999237060547,84299.0 +2010-08-09,18.100000381469727,18.100000381469727,18.049999237060547,18.100000381469727,35010.0 +2010-08-10,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,35626.0 +2010-08-11,18.100000381469727,18.299999237060547,18.049999237060547,18.200000762939453,168275.0 +2010-08-12,18.100000381469727,18.100000381469727,17.899999618530273,18.0,135624.0 +2010-08-15,18.0,18.200000762939453,17.5,18.0,168663.0 +2010-08-16,18.0,18.0,17.899999618530273,17.899999618530273,10997.0 +2010-08-17,18.0,18.100000381469727,17.950000762939453,17.950000762939453,25319.0 +2010-08-18,18.0,18.149999618530273,17.950000762939453,18.149999618530273,70243.0 +2010-08-19,18.149999618530273,18.149999618530273,18.0,18.0,35171.0 +2010-08-22,18.0,18.049999237060547,17.950000762939453,18.049999237060547,23108.0 +2010-08-23,18.049999237060547,18.100000381469727,18.0,18.100000381469727,19284.0 +2010-08-24,18.0,18.100000381469727,18.0,18.100000381469727,49128.0 +2010-08-25,18.0,18.049999237060547,17.950000762939453,18.0,24988.0 +2010-08-26,17.950000762939453,18.0,17.950000762939453,18.0,72753.0 +2010-08-29,18.0,18.100000381469727,18.0,18.0,59280.0 +2010-08-30,17.899999618530273,18.0,17.899999618530273,17.950000762939453,28662.0 +2010-08-31,17.899999618530273,17.950000762939453,17.899999618530273,17.950000762939453,43389.0 +2010-09-01,17.950000762939453,17.950000762939453,17.899999618530273,17.950000762939453,15855.0 +2010-09-02,17.899999618530273,18.0,17.899999618530273,18.0,40130.0 +2010-09-05,18.0,18.049999237060547,18.0,18.049999237060547,43326.0 +2010-09-06,18.0,18.0,17.899999618530273,17.950000762939453,148344.0 +2010-09-07,17.950000762939453,18.0,17.950000762939453,18.0,56971.0 +2010-09-09,18.0,18.0,18.0,18.0,0.0 +2010-09-12,18.0,18.0,18.0,18.0,0.0 +2010-09-14,18.0,18.0,18.0,18.0,0.0 +2010-09-15,18.049999237060547,18.100000381469727,17.950000762939453,18.049999237060547,66593.0 +2010-09-16,18.049999237060547,18.049999237060547,18.0,18.049999237060547,14127.0 +2010-09-19,18.100000381469727,18.100000381469727,18.0,18.049999237060547,54313.0 +2010-09-20,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,20219.0 +2010-09-21,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,84952.0 +2010-09-22,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,128411.0 +2010-09-26,18.25,18.399999618530273,18.149999618530273,18.25,75208.0 +2010-09-27,18.200000762939453,18.25,18.200000762939453,18.25,41717.0 +2010-09-28,18.25,18.25,18.25,18.25,2372.0 +2010-09-29,18.25,18.25,18.25,18.25,0.0 +2010-09-30,18.200000762939453,18.200000762939453,18.100000381469727,18.100000381469727,28906.0 +2010-10-03,18.100000381469727,18.100000381469727,18.0,18.049999237060547,78875.0 +2010-10-04,18.100000381469727,18.100000381469727,18.0,18.0,33204.0 +2010-10-05,18.049999237060547,18.149999618530273,18.049999237060547,18.100000381469727,55301.0 +2010-10-06,18.049999237060547,18.049999237060547,18.0,18.049999237060547,29455.0 +2010-10-07,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,32934.0 +2010-10-10,18.0,18.100000381469727,18.0,18.100000381469727,118807.0 +2010-10-11,18.049999237060547,18.100000381469727,18.0,18.049999237060547,49122.0 +2010-10-12,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,29424.0 +2010-10-13,18.100000381469727,18.200000762939453,18.0,18.100000381469727,99893.0 +2010-10-14,18.049999237060547,18.200000762939453,18.049999237060547,18.100000381469727,99255.0 +2010-10-17,18.049999237060547,18.100000381469727,18.049999237060547,18.100000381469727,86475.0 +2010-10-18,18.049999237060547,18.149999618530273,18.049999237060547,18.100000381469727,62603.0 +2010-10-19,18.100000381469727,18.200000762939453,18.100000381469727,18.200000762939453,58428.0 +2010-10-20,18.149999618530273,18.200000762939453,18.049999237060547,18.049999237060547,167689.0 +2010-10-21,18.049999237060547,18.149999618530273,18.049999237060547,18.149999618530273,18392.0 +2010-10-24,18.049999237060547,18.100000381469727,18.049999237060547,18.049999237060547,24791.0 +2010-10-25,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,83328.0 +2010-10-26,18.200000762939453,18.25,18.149999618530273,18.200000762939453,221417.0 +2010-10-27,18.200000762939453,18.25,18.200000762939453,18.200000762939453,27441.0 +2010-10-28,18.200000762939453,18.25,18.200000762939453,18.200000762939453,19431.0 +2010-10-31,18.200000762939453,18.200000762939453,18.049999237060547,18.200000762939453,71919.0 +2010-11-01,18.149999618530273,18.25,18.149999618530273,18.149999618530273,29470.0 +2010-11-02,18.100000381469727,18.299999237060547,18.049999237060547,18.149999618530273,104723.0 +2010-11-03,18.149999618530273,18.200000762939453,18.149999618530273,18.200000762939453,33663.0 +2010-11-04,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2010-11-07,18.149999618530273,18.25,18.149999618530273,18.25,29736.0 +2010-11-08,18.200000762939453,18.25,18.200000762939453,18.25,15227.0 +2010-11-09,18.25,18.299999237060547,18.149999618530273,18.149999618530273,92543.0 +2010-11-10,18.149999618530273,18.200000762939453,18.149999618530273,18.149999618530273,23897.0 +2010-11-11,,,,, +2010-11-14,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0 +2010-11-18,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,0.0 +2010-11-21,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,5436.0 +2010-11-22,18.25,18.25,18.200000762939453,18.25,20783.0 +2010-11-23,18.200000762939453,18.25,18.149999618530273,18.25,10554.0 +2010-11-24,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,27382.0 +2010-11-25,,,,, +2010-11-28,18.25,18.25,18.200000762939453,18.200000762939453,254799.0 +2010-11-29,18.200000762939453,18.25,18.200000762939453,18.25,25853.0 +2010-11-30,18.25,18.25,18.200000762939453,18.200000762939453,12896.0 +2010-12-01,18.200000762939453,18.25,18.200000762939453,18.25,22196.0 +2010-12-02,,,,, +2010-12-05,18.299999237060547,18.299999237060547,18.200000762939453,18.299999237060547,22026.0 +2010-12-06,18.25,18.25,18.049999237060547,18.200000762939453,54797.0 +2010-12-07,,,,, +2010-12-08,18.25,19.100000381469727,18.25,19.0,647590.0 +2010-12-09,19.0,19.0,19.0,19.0,0.0 +2010-12-12,18.700000762939453,18.950000762939453,18.649999618530273,18.799999237060547,174152.0 +2010-12-13,18.799999237060547,18.950000762939453,18.75,18.899999618530273,108190.0 +2010-12-14,18.899999618530273,18.950000762939453,18.75,18.799999237060547,72816.0 +2010-12-15,18.75,18.799999237060547,18.649999618530273,18.649999618530273,77472.0 +2010-12-16,,,,, +2010-12-19,18.600000381469727,18.700000762939453,18.600000381469727,18.600000381469727,117967.0 +2010-12-20,18.649999618530273,18.649999618530273,18.450000762939453,18.649999618530273,51924.0 +2010-12-21,18.600000381469727,18.75,18.600000381469727,18.649999618530273,60538.0 +2010-12-22,18.600000381469727,18.75,18.600000381469727,18.75,39088.0 +2010-12-23,18.75,18.75,18.75,18.75,0.0 +2010-12-26,18.600000381469727,18.649999618530273,18.600000381469727,18.649999618530273,57407.0 +2010-12-27,18.649999618530273,18.649999618530273,18.5,18.5,81785.0 +2010-12-28,18.549999237060547,18.549999237060547,18.5,18.549999237060547,57550.0 +2010-12-29,18.5,18.600000381469727,18.5,18.600000381469727,23684.0 +2010-12-30,,,,, +2011-01-02,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,22001.0 +2011-01-03,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,129552.0 +2011-01-04,18.649999618530273,18.700000762939453,18.649999618530273,18.700000762939453,20964.0 +2011-01-05,18.649999618530273,18.700000762939453,18.649999618530273,18.649999618530273,36706.0 +2011-01-06,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0.0 +2011-01-09,18.700000762939453,18.75,18.700000762939453,18.75,30938.0 +2011-01-10,18.649999618530273,18.700000762939453,18.600000381469727,18.649999618530273,76305.0 +2011-01-11,18.700000762939453,18.799999237060547,18.600000381469727,18.700000762939453,111753.0 +2011-01-12,18.75,18.75,18.700000762939453,18.700000762939453,14726.0 +2011-01-13,,,,, +2011-01-16,18.649999618530273,18.700000762939453,18.600000381469727,18.700000762939453,16799.0 +2011-01-17,18.700000762939453,18.700000762939453,18.600000381469727,18.649999618530273,38322.0 +2011-01-18,18.600000381469727,18.700000762939453,18.549999237060547,18.600000381469727,125259.0 +2011-01-19,18.549999237060547,18.600000381469727,18.549999237060547,18.600000381469727,19137.0 +2011-01-20,,,,, +2011-01-23,18.549999237060547,18.649999618530273,18.549999237060547,18.649999618530273,41553.0 +2011-01-24,18.649999618530273,18.649999618530273,18.549999237060547,18.600000381469727,32686.0 +2011-01-25,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,66664.0 +2011-01-26,18.600000381469727,18.600000381469727,18.549999237060547,18.600000381469727,61176.0 +2011-01-27,,,,, +2011-01-30,18.049999237060547,18.299999237060547,18.049999237060547,18.200000762939453,180350.0 +2011-01-31,18.149999618530273,18.200000762939453,18.049999237060547,18.100000381469727,78206.0 +2011-02-01,18.200000762939453,18.25,18.200000762939453,18.25,18542.0 +2011-02-02,18.25,18.299999237060547,18.25,18.25,34429.0 +2011-02-03,,,,, +2011-02-06,18.350000381469727,18.450000762939453,18.350000381469727,18.399999618530273,32901.0 +2011-02-07,18.350000381469727,18.399999618530273,18.350000381469727,18.399999618530273,78356.0 +2011-02-08,18.399999618530273,18.399999618530273,18.299999237060547,18.350000381469727,116497.0 +2011-02-09,18.399999618530273,18.450000762939453,18.350000381469727,18.350000381469727,32482.0 +2011-02-10,,,,, +2011-02-13,18.350000381469727,18.350000381469727,18.299999237060547,18.299999237060547,19034.0 +2011-02-14,18.450000762939453,18.5,18.350000381469727,18.350000381469727,163361.0 +2011-02-15,18.299999237060547,18.299999237060547,18.200000762939453,18.299999237060547,27397.0 +2011-02-16,18.25,18.299999237060547,18.100000381469727,18.200000762939453,114292.0 +2011-02-17,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2011-02-20,18.200000762939453,18.299999237060547,18.200000762939453,18.200000762939453,43306.0 +2011-02-21,18.25,18.25,18.149999618530273,18.200000762939453,120490.0 +2011-02-22,18.200000762939453,18.200000762939453,18.149999618530273,18.200000762939453,59387.0 +2011-02-23,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,116161.0 +2011-02-24,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2011-02-27,18.200000762939453,18.200000762939453,18.049999237060547,18.100000381469727,222319.0 +2011-02-28,18.049999237060547,18.049999237060547,17.950000762939453,18.049999237060547,125490.0 +2011-03-01,18.049999237060547,18.100000381469727,16.350000381469727,17.700000762939453,64053.0 +2011-03-02,16.549999237060547,18.25,16.0,16.549999237060547,240839.0 +2011-03-03,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0 +2011-03-06,17.899999618530273,18.200000762939453,17.75,18.200000762939453,158367.0 +2011-03-07,18.0,18.350000381469727,18.0,18.350000381469727,154555.0 +2011-03-08,18.399999618530273,18.450000762939453,18.299999237060547,18.350000381469727,50993.0 +2011-03-09,18.5,18.549999237060547,18.25,18.25,46263.0 +2011-03-10,,,,, +2011-03-13,18.299999237060547,18.399999618530273,18.299999237060547,18.399999618530273,180472.0 +2011-03-14,18.299999237060547,18.299999237060547,18.200000762939453,18.200000762939453,38698.0 +2011-03-15,18.149999618530273,18.399999618530273,18.049999237060547,18.200000762939453,139142.0 +2011-03-16,18.100000381469727,18.299999237060547,18.100000381469727,18.200000762939453,30214.0 +2011-03-17,,,,, +2011-03-20,18.700000762939453,19.25,18.700000762939453,19.0,1571100.0 +2011-03-21,,,,, +2011-03-22,18.700000762939453,18.799999237060547,18.399999618530273,18.399999618530273,266908.0 +2011-03-23,18.450000762939453,18.5,18.350000381469727,18.399999618530273,93784.0 +2011-03-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0 +2011-03-27,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,221226.0 +2011-03-28,18.75,18.899999618530273,18.600000381469727,18.700000762939453,198711.0 +2011-03-29,18.649999618530273,18.700000762939453,18.600000381469727,18.600000381469727,100015.0 +2011-03-30,18.700000762939453,18.700000762939453,18.600000381469727,18.600000381469727,92883.0 +2011-03-31,,,,, +2011-04-03,18.600000381469727,18.700000762939453,18.600000381469727,18.700000762939453,138225.0 +2011-04-04,18.700000762939453,18.700000762939453,18.600000381469727,18.700000762939453,116516.0 +2011-04-05,18.700000762939453,18.700000762939453,18.549999237060547,18.600000381469727,63583.0 +2011-04-06,18.600000381469727,18.649999618530273,18.600000381469727,18.600000381469727,18891.0 +2011-04-07,,,,, +2011-04-10,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0 +2011-04-11,18.700000762939453,18.799999237060547,18.549999237060547,18.700000762939453,68703.0 +2011-04-12,18.75,18.799999237060547,18.700000762939453,18.700000762939453,53699.0 +2011-04-13,18.649999618530273,18.75,18.649999618530273,18.75,48834.0 +2011-04-14,18.75,18.75,18.75,18.75,0.0 +2011-04-17,19.200000762939453,19.25,18.899999618530273,18.950000762939453,571873.0 +2011-04-18,19.100000381469727,19.399999618530273,19.0,19.399999618530273,353229.0 +2011-04-19,19.399999618530273,19.399999618530273,19.049999237060547,19.149999618530273,124323.0 +2011-04-20,19.100000381469727,19.549999237060547,19.100000381469727,19.549999237060547,233801.0 +2011-04-21,,,,, +2011-04-24,19.700000762939453,19.75,19.5,19.549999237060547,293681.0 +2011-04-25,19.100000381469727,19.25,19.0,19.149999618530273,325099.0 +2011-04-26,19.200000762939453,19.200000762939453,19.100000381469727,19.200000762939453,123805.0 +2011-04-27,19.200000762939453,19.299999237060547,19.149999618530273,19.200000762939453,106994.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,19.25,19.5,19.200000762939453,19.5,240399.0 +2011-05-03,19.5,19.5,19.299999237060547,19.399999618530273,71556.0 +2011-05-04,19.399999618530273,19.600000381469727,19.350000381469727,19.399999618530273,79085.0 +2011-05-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0 +2011-05-08,19.700000762939453,20.700000762939453,19.649999618530273,20.549999237060547,497795.0 +2011-05-09,20.600000381469727,21.299999237060547,20.600000381469727,20.899999618530273,562115.0 +2011-05-10,21.0,22.950000762939453,21.0,22.950000762939453,1658279.0 +2011-05-11,23.100000381469727,23.200000762939453,22.0,22.200000762939453,1125303.0 +2011-05-12,,,,, +2011-05-15,22.649999618530273,23.600000381469727,22.649999618530273,23.350000381469727,1023567.0 +2011-05-16,23.149999618530273,23.950000762939453,22.850000381469727,23.0,708017.0 +2011-05-17,23.100000381469727,23.299999237060547,23.100000381469727,23.25,217655.0 +2011-05-18,23.200000762939453,23.5,23.0,23.0,370833.0 +2011-05-19,,,,, +2011-05-22,23.100000381469727,24.399999618530273,23.100000381469727,23.899999618530273,1145502.0 +2011-05-23,24.0,24.0,23.25,23.600000381469727,913334.0 +2011-05-24,23.75,23.75,23.5,23.600000381469727,161754.0 +2011-05-25,23.5,25.700000762939453,23.5,25.0,2762090.0 +2011-05-26,,,,, +2011-05-29,25.600000381469727,25.600000381469727,24.799999237060547,25.0,774326.0 +2011-05-30,25.200000762939453,26.299999237060547,24.5,25.5,1229192.0 +2011-05-31,26.0,26.600000381469727,25.700000762939453,26.0,1503807.0 +2011-06-01,26.0,26.299999237060547,24.899999618530273,25.0,1391266.0 +2011-06-02,,,,, +2011-06-05,24.799999237060547,25.0,24.5,24.75,854722.0 +2011-06-06,24.950000762939453,25.299999237060547,24.799999237060547,24.850000381469727,582656.0 +2011-06-07,24.850000381469727,24.950000762939453,24.399999618530273,24.5,435385.0 +2011-06-08,24.200000762939453,24.5,23.850000381469727,23.850000381469727,679618.0 +2011-06-09,,,,, +2011-06-12,23.799999237060547,24.299999237060547,23.799999237060547,24.149999618530273,273283.0 +2011-06-13,24.100000381469727,24.799999237060547,24.100000381469727,24.450000762939453,407984.0 +2011-06-14,24.549999237060547,24.75,24.200000762939453,24.25,214142.0 +2011-06-15,24.299999237060547,24.600000381469727,24.200000762939453,24.549999237060547,260248.0 +2011-06-16,,,,, +2011-06-19,24.350000381469727,24.399999618530273,24.0,24.049999237060547,67579.0 +2011-06-20,24.0,24.100000381469727,23.799999237060547,23.799999237060547,154837.0 +2011-06-21,24.0,24.450000762939453,23.899999618530273,24.25,134239.0 +2011-06-22,24.350000381469727,24.450000762939453,24.0,24.149999618530273,75010.0 +2011-06-23,,,,, +2011-06-26,24.25,24.25,24.0,24.100000381469727,120256.0 +2011-06-27,24.149999618530273,24.25,24.0,24.100000381469727,136199.0 +2011-06-28,24.149999618530273,24.25,24.100000381469727,24.100000381469727,74779.0 +2011-06-29,24.100000381469727,24.200000762939453,24.0,24.200000762939453,105233.0 +2011-06-30,,,,, +2011-07-03,24.600000381469727,25.5,24.600000381469727,25.0,2040042.0 +2011-07-04,25.100000381469727,25.399999618530273,25.0,25.0,422779.0 +2011-07-05,25.0,25.100000381469727,24.899999618530273,24.950000762939453,198420.0 +2011-07-06,24.899999618530273,25.0,24.75,24.799999237060547,149490.0 +2011-07-07,,,,, +2011-07-10,24.799999237060547,24.950000762939453,24.649999618530273,24.700000762939453,245204.0 +2011-07-11,24.700000762939453,24.899999618530273,24.700000762939453,24.850000381469727,104830.0 +2011-07-12,24.700000762939453,24.899999618530273,24.600000381469727,24.899999618530273,143956.0 +2011-07-13,24.799999237060547,24.850000381469727,24.700000762939453,24.75,183970.0 +2011-07-14,,,,, +2011-07-17,23.950000762939453,23.950000762939453,23.600000381469727,23.75,629345.0 +2011-07-18,23.600000381469727,23.600000381469727,23.100000381469727,23.200000762939453,270924.0 +2011-07-19,23.25,23.450000762939453,23.25,23.399999618530273,89605.0 +2011-07-20,23.5,23.600000381469727,23.399999618530273,23.5,34180.0 +2011-07-21,23.5,23.5,23.5,23.5,0.0 +2011-07-24,23.549999237060547,23.549999237060547,23.399999618530273,23.5,49154.0 +2011-07-25,23.399999618530273,23.399999618530273,23.0,23.0,143708.0 +2011-07-26,23.0,23.200000762939453,23.0,23.0,59661.0 +2011-07-27,23.0,23.200000762939453,23.0,23.200000762939453,97407.0 +2011-07-28,,,,, +2011-07-31,23.200000762939453,23.200000762939453,23.0,23.0,47964.0 +2011-08-01,23.149999618530273,23.75,23.149999618530273,23.600000381469727,114981.0 +2011-08-02,23.299999237060547,23.75,23.25,23.75,230073.0 +2011-08-03,23.399999618530273,23.600000381469727,23.399999618530273,23.600000381469727,52261.0 +2011-08-04,,,,, +2011-08-07,22.5,22.5,22.0,22.25,96069.0 +2011-08-08,22.299999237060547,22.299999237060547,22.049999237060547,22.200000762939453,83959.0 +2011-08-09,21.799999237060547,22.0,21.100000381469727,21.899999618530273,294052.0 +2011-08-10,22.100000381469727,22.700000762939453,22.0,22.0,415649.0 +2011-08-11,,,,, +2011-08-14,22.100000381469727,22.200000762939453,21.899999618530273,22.049999237060547,124892.0 +2011-08-15,22.0,22.200000762939453,21.899999618530273,22.0,84820.0 +2011-08-16,22.100000381469727,22.149999618530273,22.0,22.0,73395.0 +2011-08-17,22.100000381469727,22.100000381469727,22.0,22.049999237060547,59545.0 +2011-08-18,,,,, +2011-08-21,22.0,22.0,21.700000762939453,21.700000762939453,104568.0 +2011-08-22,21.649999618530273,21.799999237060547,21.600000381469727,21.600000381469727,34920.0 +2011-08-23,21.600000381469727,21.799999237060547,21.549999237060547,21.700000762939453,126333.0 +2011-08-24,21.649999618530273,22.0,21.649999618530273,21.75,97466.0 +2011-08-25,,,,, +2011-08-28,21.75,21.75,21.75,21.75,0.0 +2011-09-01,21.75,21.75,21.75,21.75,0.0 +2011-09-04,22.0,22.100000381469727,21.950000762939453,22.0,42888.0 +2011-09-05,22.0,22.0,21.899999618530273,21.899999618530273,96958.0 +2011-09-06,21.850000381469727,21.899999618530273,21.700000762939453,21.799999237060547,113614.0 +2011-09-07,21.899999618530273,21.899999618530273,21.850000381469727,21.850000381469727,45315.0 +2011-09-08,,,,, +2011-09-11,21.950000762939453,21.950000762939453,21.799999237060547,21.899999618530273,82704.0 +2011-09-12,21.850000381469727,21.899999618530273,21.649999618530273,21.649999618530273,81337.0 +2011-09-13,21.799999237060547,21.850000381469727,21.75,21.799999237060547,35567.0 +2011-09-14,21.799999237060547,21.799999237060547,21.0,21.600000381469727,109953.0 +2011-09-15,,,,, +2011-09-18,21.700000762939453,22.0,21.700000762939453,21.899999618530273,132046.0 +2011-09-19,21.899999618530273,23.0,21.899999618530273,22.600000381469727,239840.0 +2011-09-20,22.649999618530273,22.799999237060547,22.399999618530273,22.700000762939453,79484.0 +2011-09-21,22.600000381469727,23.0,22.600000381469727,22.899999618530273,170004.0 +2011-09-22,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0 +2011-09-25,22.649999618530273,22.649999618530273,22.5,22.5,65200.0 +2011-09-26,22.549999237060547,22.549999237060547,22.200000762939453,22.5,137386.0 +2011-09-27,22.5,22.5,22.149999618530273,22.299999237060547,121636.0 +2011-09-28,22.149999618530273,22.25,22.100000381469727,22.25,80083.0 +2011-09-29,22.25,22.25,22.25,22.25,0.0 +2011-10-02,22.25,22.299999237060547,22.149999618530273,22.149999618530273,76181.0 +2011-10-03,22.399999618530273,22.399999618530273,22.0,22.100000381469727,94609.0 +2011-10-04,22.0,22.100000381469727,21.899999618530273,22.049999237060547,48638.0 +2011-10-05,22.049999237060547,22.299999237060547,21.899999618530273,22.100000381469727,161466.0 +2011-10-06,,,,, +2011-10-09,22.200000762939453,22.200000762939453,22.0,22.0,80051.0 +2011-10-10,22.049999237060547,22.100000381469727,21.899999618530273,22.0,62233.0 +2011-10-11,22.049999237060547,22.100000381469727,21.100000381469727,21.950000762939453,151016.0 +2011-10-12,21.799999237060547,21.950000762939453,21.700000762939453,21.799999237060547,25363.0 +2011-10-13,,,,, +2011-10-16,21.799999237060547,21.850000381469727,21.299999237060547,21.549999237060547,115772.0 +2011-10-17,21.549999237060547,21.600000381469727,21.5,21.600000381469727,37205.0 +2011-10-18,21.5,22.100000381469727,21.299999237060547,22.100000381469727,129686.0 +2011-10-19,21.75,21.75,21.399999618530273,21.399999618530273,68330.0 +2011-10-20,,,,, +2011-10-23,21.700000762939453,21.700000762939453,21.450000762939453,21.5,99467.0 +2011-10-24,21.5,21.549999237060547,21.399999618530273,21.5,62585.0 +2011-10-25,21.5,21.549999237060547,21.399999618530273,21.5,87047.0 +2011-10-26,21.5,21.5,21.350000381469727,21.5,70638.0 +2011-10-27,,,,, +2011-10-30,21.5,21.5,21.450000762939453,21.450000762939453,28291.0 +2011-10-31,21.75,21.75,21.399999618530273,21.5,24719.0 +2011-11-01,21.350000381469727,21.399999618530273,21.350000381469727,21.399999618530273,15918.0 +2011-11-02,21.350000381469727,21.5,21.350000381469727,21.450000762939453,27018.0 +2011-11-03,,,,, +2011-11-06,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0 +2011-11-10,21.450000762939453,21.450000762939453,21.450000762939453,21.450000762939453,0.0 +2011-11-13,21.5,21.549999237060547,21.5,21.549999237060547,24725.0 +2011-11-14,21.5,21.5,21.450000762939453,21.450000762939453,47109.0 +2011-11-15,21.399999618530273,21.549999237060547,21.399999618530273,21.549999237060547,36535.0 +2011-11-16,21.399999618530273,21.450000762939453,21.399999618530273,21.399999618530273,32093.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2011-11-22,21.049999237060547,21.450000762939453,21.049999237060547,21.200000762939453,37437.0 +2011-11-23,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2011-11-24,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2011-11-27,20.950000762939453,21.0,20.899999618530273,21.0,21917.0 +2011-11-28,21.0,21.0,21.0,21.0,20004.0 +2011-11-29,21.0,21.049999237060547,20.899999618530273,20.899999618530273,37587.0 +2011-11-30,20.950000762939453,20.950000762939453,20.799999237060547,20.850000381469727,32035.0 +2011-12-01,,,,, +2011-12-04,21.0,21.049999237060547,20.950000762939453,21.0,38197.0 +2011-12-05,21.0,21.350000381469727,21.0,21.299999237060547,240582.0 +2011-12-06,21.25,21.25,21.149999618530273,21.25,103810.0 +2011-12-07,21.200000762939453,21.299999237060547,21.149999618530273,21.25,91494.0 +2011-12-08,,,,, +2011-12-11,21.200000762939453,21.25,21.149999618530273,21.149999618530273,33793.0 +2011-12-12,21.200000762939453,21.200000762939453,21.100000381469727,21.200000762939453,59503.0 +2011-12-13,21.149999618530273,21.25,21.049999237060547,21.049999237060547,64490.0 +2011-12-14,21.0,21.25,21.0,21.200000762939453,96369.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,21.149999618530273,21.450000762939453,21.100000381469727,21.450000762939453,36829.0 +2011-12-20,21.399999618530273,21.950000762939453,21.399999618530273,21.850000381469727,231076.0 +2011-12-21,21.899999618530273,22.850000381469727,21.899999618530273,22.75,318261.0 +2011-12-22,22.75,22.75,22.75,22.75,0.0 +2011-12-25,22.850000381469727,22.850000381469727,22.600000381469727,22.75,167386.0 +2011-12-26,22.75,23.299999237060547,22.5,23.0,246194.0 +2011-12-27,23.0,23.299999237060547,22.700000762939453,22.75,306052.0 +2011-12-28,22.75,22.950000762939453,22.700000762939453,22.75,75211.0 +2011-12-29,,,,, +2012-01-01,22.5,22.5,22.049999237060547,22.200000762939453,175786.0 +2012-01-02,22.100000381469727,22.600000381469727,22.100000381469727,22.5,97302.0 +2012-01-03,22.700000762939453,22.700000762939453,22.399999618530273,22.450000762939453,98625.0 +2012-01-04,22.350000381469727,22.450000762939453,22.25,22.399999618530273,83807.0 +2012-01-05,,,,, +2012-01-08,22.850000381469727,22.850000381469727,22.5,22.649999618530273,263816.0 +2012-01-09,22.649999618530273,22.649999618530273,22.399999618530273,22.5,160849.0 +2012-01-10,22.549999237060547,22.549999237060547,22.399999618530273,22.450000762939453,77894.0 +2012-01-11,22.600000381469727,22.649999618530273,22.350000381469727,22.399999618530273,118286.0 +2012-01-12,,,,, +2012-01-15,22.399999618530273,22.399999618530273,22.200000762939453,22.399999618530273,107537.0 +2012-01-16,22.299999237060547,22.450000762939453,21.799999237060547,21.799999237060547,147481.0 +2012-01-17,21.799999237060547,22.299999237060547,21.799999237060547,21.899999618530273,142678.0 +2012-01-18,21.850000381469727,22.0,21.850000381469727,22.0,42733.0 +2012-01-19,,,,, +2012-01-22,22.0,22.5,21.950000762939453,22.299999237060547,175700.0 +2012-01-23,22.25,22.450000762939453,22.049999237060547,22.299999237060547,90144.0 +2012-01-24,22.200000762939453,22.350000381469727,22.200000762939453,22.200000762939453,80435.0 +2012-01-25,22.149999618530273,22.299999237060547,22.0,22.149999618530273,102767.0 +2012-01-26,,,,, +2012-01-29,22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0.0 +2012-01-30,22.350000381469727,22.600000381469727,22.200000762939453,22.399999618530273,324054.0 +2012-01-31,22.5,22.899999618530273,22.5,22.799999237060547,328982.0 +2012-02-01,22.799999237060547,23.200000762939453,22.600000381469727,22.950000762939453,339042.0 +2012-02-02,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0 +2012-02-05,23.950000762939453,24.350000381469727,23.399999618530273,23.549999237060547,267397.0 +2012-02-06,23.549999237060547,23.549999237060547,22.950000762939453,23.200000762939453,294262.0 +2012-02-07,23.200000762939453,23.200000762939453,23.049999237060547,23.049999237060547,115444.0 +2012-02-08,23.200000762939453,23.450000762939453,23.100000381469727,23.25,142407.0 +2012-02-09,,,,, +2012-02-12,23.200000762939453,23.350000381469727,23.149999618530273,23.25,135529.0 +2012-02-13,23.25,23.700000762939453,23.25,23.600000381469727,115725.0 +2012-02-14,23.5,23.649999618530273,23.399999618530273,23.5,133202.0 +2012-02-15,23.600000381469727,23.600000381469727,23.399999618530273,23.399999618530273,75663.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,24.5,24.549999237060547,24.25,24.350000381469727,100174.0 +2012-02-21,24.399999618530273,24.799999237060547,24.299999237060547,24.549999237060547,253800.0 +2012-02-22,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0 +2012-02-23,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0 +2012-02-26,24.700000762939453,24.850000381469727,24.549999237060547,24.649999618530273,89317.0 +2012-02-27,24.549999237060547,27.100000381469727,24.549999237060547,26.899999618530273,1728748.0 +2012-02-28,26.700000762939453,27.399999618530273,25.200000762939453,26.0,1099802.0 +2012-02-29,26.100000381469727,26.299999237060547,25.700000762939453,26.299999237060547,345392.0 +2012-03-01,,,,, +2012-03-04,26.299999237060547,26.299999237060547,25.799999237060547,26.100000381469727,507691.0 +2012-03-05,26.0,26.600000381469727,25.799999237060547,26.299999237060547,296022.0 +2012-03-06,26.200000762939453,27.100000381469727,26.200000762939453,26.600000381469727,515756.0 +2012-03-07,26.5,27.0,26.399999618530273,26.700000762939453,384299.0 +2012-03-08,,,,, +2012-03-11,26.799999237060547,27.100000381469727,26.799999237060547,26.899999618530273,337239.0 +2012-03-12,27.0,27.0,26.700000762939453,27.0,319298.0 +2012-03-13,26.899999618530273,27.0,26.600000381469727,26.700000762939453,307173.0 +2012-03-14,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,67877.0 +2012-03-15,,,,, +2012-03-18,26.5,26.600000381469727,26.100000381469727,26.399999618530273,153999.0 +2012-03-19,26.399999618530273,26.700000762939453,26.200000762939453,26.399999618530273,219858.0 +2012-03-20,26.200000762939453,26.399999618530273,26.0,26.100000381469727,178565.0 +2012-03-21,26.0,26.299999237060547,26.0,26.0,121080.0 +2012-03-22,,,,, +2012-03-25,26.0,28.0,26.0,27.200000762939453,2011386.0 +2012-03-26,27.399999618530273,27.600000381469727,26.5,26.700000762939453,1127437.0 +2012-03-27,27.0,27.100000381469727,26.5,26.600000381469727,249601.0 +2012-03-28,26.600000381469727,27.0,26.5,26.799999237060547,183707.0 +2012-03-29,,,,, +2012-04-01,26.700000762939453,27.0,26.600000381469727,26.899999618530273,239864.0 +2012-04-02,27.0,27.0,26.799999237060547,26.899999618530273,215103.0 +2012-04-03,26.899999618530273,27.399999618530273,26.899999618530273,27.200000762939453,585151.0 +2012-04-04,27.0,27.100000381469727,26.899999618530273,27.100000381469727,189157.0 +2012-04-05,,,,, +2012-04-08,26.799999237060547,26.899999618530273,26.100000381469727,26.5,251255.0 +2012-04-09,26.200000762939453,26.299999237060547,26.0,26.299999237060547,126207.0 +2012-04-10,26.299999237060547,26.600000381469727,26.100000381469727,26.100000381469727,96762.0 +2012-04-11,26.100000381469727,26.100000381469727,25.0,25.899999618530273,192978.0 +2012-04-12,,,,, +2012-04-15,25.5,25.899999618530273,25.100000381469727,25.100000381469727,112191.0 +2012-04-16,25.5,25.899999618530273,25.200000762939453,25.5,187596.0 +2012-04-17,25.5,26.0,25.399999618530273,25.899999618530273,268121.0 +2012-04-18,25.600000381469727,26.299999237060547,25.600000381469727,25.799999237060547,416983.0 +2012-04-19,,,,, +2012-04-22,26.5,26.5,26.100000381469727,26.100000381469727,104248.0 +2012-04-23,26.299999237060547,26.5,25.899999618530273,26.100000381469727,216373.0 +2012-04-24,26.200000762939453,26.200000762939453,25.799999237060547,25.899999618530273,80624.0 +2012-04-25,25.899999618530273,26.200000762939453,25.799999237060547,25.799999237060547,106669.0 +2012-04-26,,,,, +2012-04-29,25.899999618530273,26.0,25.700000762939453,25.799999237060547,122211.0 +2012-04-30,25.799999237060547,25.799999237060547,25.0,25.700000762939453,212858.0 +2012-05-01,25.600000381469727,25.600000381469727,25.100000381469727,25.399999618530273,214420.0 +2012-05-02,25.399999618530273,25.600000381469727,25.299999237060547,25.600000381469727,63090.0 +2012-05-03,,,,, +2012-05-06,25.200000762939453,25.299999237060547,25.100000381469727,25.100000381469727,64448.0 +2012-05-07,25.0,25.0,24.899999618530273,25.0,75624.0 +2012-05-08,25.100000381469727,25.399999618530273,25.0,25.299999237060547,127169.0 +2012-05-09,25.0,25.299999237060547,24.75,24.899999618530273,134172.0 +2012-05-10,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2012-05-13,24.700000762939453,25.399999618530273,24.649999618530273,24.899999618530273,205001.0 +2012-05-14,24.700000762939453,24.700000762939453,24.600000381469727,24.700000762939453,42757.0 +2012-05-15,24.549999237060547,24.649999618530273,24.549999237060547,24.549999237060547,39360.0 +2012-05-16,24.5,24.549999237060547,24.299999237060547,24.549999237060547,85438.0 +2012-05-17,,,,, +2012-05-20,24.350000381469727,24.399999618530273,24.25,24.350000381469727,27851.0 +2012-05-21,24.25,24.450000762939453,24.25,24.450000762939453,59421.0 +2012-05-22,24.700000762939453,25.200000762939453,24.600000381469727,24.700000762939453,485776.0 +2012-05-23,24.350000381469727,24.450000762939453,24.200000762939453,24.350000381469727,73929.0 +2012-05-24,,,,, +2012-05-27,24.399999618530273,24.450000762939453,24.350000381469727,24.399999618530273,41567.0 +2012-05-28,24.399999618530273,24.75,24.350000381469727,24.5,54179.0 +2012-05-29,24.5,24.5,24.299999237060547,24.350000381469727,54408.0 +2012-05-30,24.299999237060547,24.600000381469727,24.200000762939453,24.399999618530273,117304.0 +2012-05-31,,,,, +2012-06-03,23.549999237060547,23.700000762939453,23.549999237060547,23.649999618530273,69193.0 +2012-06-04,23.799999237060547,23.799999237060547,23.5,23.600000381469727,22633.0 +2012-06-05,23.75,23.75,23.600000381469727,23.600000381469727,22473.0 +2012-06-06,23.649999618530273,23.700000762939453,23.25,23.299999237060547,95441.0 +2012-06-07,,,,, +2012-06-10,23.299999237060547,23.5,23.25,23.350000381469727,56385.0 +2012-06-11,23.450000762939453,23.600000381469727,23.399999618530273,23.399999618530273,55236.0 +2012-06-12,23.200000762939453,23.399999618530273,23.149999618530273,23.149999618530273,72934.0 +2012-06-13,23.25,23.350000381469727,23.200000762939453,23.299999237060547,34677.0 +2012-06-14,,,,, +2012-06-17,23.25,23.450000762939453,23.0,23.200000762939453,171409.0 +2012-06-18,23.25,23.549999237060547,23.25,23.299999237060547,120464.0 +2012-06-19,23.399999618530273,23.5,23.299999237060547,23.5,108571.0 +2012-06-20,23.75,23.850000381469727,23.350000381469727,23.850000381469727,54392.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2012-06-26,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2012-06-27,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2012-06-28,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2012-07-01,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2012-07-02,23.350000381469727,24.0,23.25,23.700000762939453,317912.0 +2012-07-03,23.700000762939453,24.299999237060547,23.600000381469727,24.100000381469727,68887.0 +2012-07-04,23.950000762939453,24.299999237060547,23.950000762939453,24.200000762939453,73399.0 +2012-07-05,,,,, +2012-07-08,24.649999618530273,25.0,24.350000381469727,25.0,75546.0 +2012-07-09,24.799999237060547,24.899999618530273,24.0,24.200000762939453,70670.0 +2012-07-10,24.299999237060547,24.799999237060547,24.149999618530273,24.75,47503.0 +2012-07-11,24.399999618530273,24.399999618530273,24.049999237060547,24.299999237060547,37923.0 +2012-07-12,,,,, +2012-07-15,24.25,24.25,23.799999237060547,24.0,36682.0 +2012-07-16,24.049999237060547,24.149999618530273,24.0,24.100000381469727,49532.0 +2012-07-17,24.0,24.0,23.649999618530273,23.850000381469727,49221.0 +2012-07-18,24.0,24.299999237060547,23.950000762939453,24.200000762939453,99953.0 +2012-07-19,,,,, +2012-07-22,24.649999618530273,24.649999618530273,24.399999618530273,24.399999618530273,19507.0 +2012-07-23,24.100000381469727,24.450000762939453,24.100000381469727,24.200000762939453,48909.0 +2012-07-24,24.399999618530273,24.399999618530273,24.100000381469727,24.149999618530273,60075.0 +2012-07-25,24.100000381469727,24.100000381469727,23.950000762939453,23.950000762939453,51483.0 +2012-07-26,,,,, +2012-07-29,24.600000381469727,25.0,24.549999237060547,24.649999618530273,122403.0 +2012-07-30,24.75,25.0,24.649999618530273,25.0,89020.0 +2012-07-31,24.899999618530273,25.0,24.899999618530273,25.0,73502.0 +2012-08-01,25.0,25.100000381469727,24.899999618530273,25.0,55342.0 +2012-08-02,,,,, +2012-08-05,25.100000381469727,25.200000762939453,25.100000381469727,25.200000762939453,51860.0 +2012-08-06,25.200000762939453,25.200000762939453,25.0,25.100000381469727,43453.0 +2012-08-07,25.200000762939453,25.600000381469727,25.200000762939453,25.5,164084.0 +2012-08-08,25.5,25.700000762939453,25.399999618530273,25.600000381469727,100128.0 +2012-08-09,,,,, +2012-08-12,25.799999237060547,25.799999237060547,25.5,25.700000762939453,27388.0 +2012-08-13,25.600000381469727,25.700000762939453,25.600000381469727,25.600000381469727,105264.0 +2012-08-14,25.700000762939453,25.700000762939453,25.5,25.5,40504.0 +2012-08-15,25.5,25.600000381469727,25.299999237060547,25.600000381469727,124881.0 +2012-08-16,,,,, +2012-08-19,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2012-08-23,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2012-08-26,24.75,24.75,24.600000381469727,24.600000381469727,159310.0 +2012-08-27,24.700000762939453,24.700000762939453,24.600000381469727,24.700000762939453,148004.0 +2012-08-28,24.700000762939453,24.75,24.649999618530273,24.700000762939453,222236.0 +2012-08-29,24.700000762939453,24.700000762939453,24.600000381469727,24.649999618530273,103860.0 +2012-08-30,,,,, +2012-09-02,24.700000762939453,24.700000762939453,24.649999618530273,24.649999618530273,40233.0 +2012-09-03,24.600000381469727,24.799999237060547,24.600000381469727,24.799999237060547,146689.0 +2012-09-04,24.850000381469727,24.850000381469727,24.75,24.799999237060547,70635.0 +2012-09-05,,,,, +2012-09-06,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0 +2012-09-09,24.850000381469727,24.899999618530273,24.850000381469727,24.899999618530273,92005.0 +2012-09-10,24.850000381469727,24.950000762939453,24.799999237060547,24.899999618530273,111022.0 +2012-09-11,24.850000381469727,24.899999618530273,24.799999237060547,24.799999237060547,6946.0 +2012-09-12,24.850000381469727,24.850000381469727,24.75,24.75,23310.0 +2012-09-13,,,,, +2012-09-16,24.75,24.850000381469727,24.75,24.799999237060547,17512.0 +2012-09-17,24.799999237060547,24.799999237060547,24.700000762939453,24.75,22423.0 +2012-09-18,24.75,24.899999618530273,24.75,24.850000381469727,58418.0 +2012-09-19,24.899999618530273,24.899999618530273,24.700000762939453,24.700000762939453,40887.0 +2012-09-20,,,,, +2012-09-24,24.899999618530273,25.0,24.700000762939453,24.799999237060547,30873.0 +2012-09-25,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,7527.0 +2012-09-26,24.700000762939453,24.700000762939453,24.5,24.5,83226.0 +2012-09-27,,,,, +2012-09-30,24.299999237060547,24.299999237060547,24.0,24.0,17184.0 +2012-10-01,24.399999618530273,24.399999618530273,24.200000762939453,24.299999237060547,27655.0 +2012-10-02,24.100000381469727,24.350000381469727,24.100000381469727,24.200000762939453,28697.0 +2012-10-03,24.350000381469727,24.350000381469727,24.200000762939453,24.299999237060547,23534.0 +2012-10-04,,,,, +2012-10-07,24.350000381469727,24.450000762939453,24.25,24.25,18199.0 +2012-10-08,24.100000381469727,24.149999618530273,23.600000381469727,23.799999237060547,85551.0 +2012-10-09,23.850000381469727,23.850000381469727,23.75,23.850000381469727,33567.0 +2012-10-10,23.700000762939453,23.700000762939453,23.600000381469727,23.700000762939453,58196.0 +2012-10-11,,,,, +2012-10-14,23.649999618530273,23.649999618530273,23.200000762939453,23.399999618530273,75320.0 +2012-10-15,23.200000762939453,23.5,23.200000762939453,23.5,27176.0 +2012-10-16,23.5,23.600000381469727,23.200000762939453,23.549999237060547,39721.0 +2012-10-17,23.600000381469727,23.600000381469727,23.350000381469727,23.5,76076.0 +2012-10-18,,,,, +2012-10-21,23.700000762939453,23.700000762939453,23.5,23.700000762939453,74114.0 +2012-10-22,23.700000762939453,23.700000762939453,22.700000762939453,23.0,222147.0 +2012-10-23,23.0,23.0,22.299999237060547,22.549999237060547,325601.0 +2012-10-24,22.5,22.600000381469727,22.399999618530273,22.600000381469727,118384.0 +2012-10-25,,,,, +2012-10-28,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0 +2012-11-01,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0 +2012-11-04,22.600000381469727,22.649999618530273,22.5,22.649999618530273,41743.0 +2012-11-05,22.700000762939453,22.700000762939453,22.600000381469727,22.649999618530273,25503.0 +2012-11-06,22.600000381469727,22.899999618530273,22.600000381469727,22.899999618530273,56496.0 +2012-11-07,22.899999618530273,22.899999618530273,22.75,22.850000381469727,132602.0 +2012-11-08,,,,, +2012-11-11,23.0,23.0,22.899999618530273,23.0,41181.0 +2012-11-12,23.0,23.0,22.950000762939453,22.950000762939453,11511.0 +2012-11-13,23.0,23.049999237060547,23.0,23.049999237060547,53085.0 +2012-11-14,23.049999237060547,23.200000762939453,23.049999237060547,23.200000762939453,27241.0 +2012-11-15,,,,, +2012-11-18,23.100000381469727,23.200000762939453,23.100000381469727,23.200000762939453,32274.0 +2012-11-19,23.200000762939453,23.299999237060547,23.200000762939453,23.25,120168.0 +2012-11-20,23.25,23.399999618530273,23.200000762939453,23.399999618530273,26825.0 +2012-11-21,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,27244.0 +2012-11-22,,,,, +2012-11-25,23.25,23.25,23.25,23.25,35611.0 +2012-11-26,23.25,23.399999618530273,23.25,23.399999618530273,31543.0 +2012-11-27,23.350000381469727,23.350000381469727,23.25,23.25,32639.0 +2012-11-28,23.25,23.700000762939453,22.899999618530273,22.950000762939453,216875.0 +2012-11-29,,,,, +2012-12-02,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0 +2012-12-03,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,34896.0 +2012-12-04,23.549999237060547,23.600000381469727,23.5,23.600000381469727,35432.0 +2012-12-05,23.549999237060547,23.649999618530273,23.399999618530273,23.5,37218.0 +2012-12-06,23.5,23.5,23.5,23.5,0.0 +2012-12-09,23.5,23.5,23.5,23.5,0.0 +2012-12-10,23.600000381469727,23.600000381469727,23.549999237060547,23.600000381469727,21845.0 +2012-12-11,23.649999618530273,23.850000381469727,23.649999618530273,23.850000381469727,49572.0 +2012-12-12,23.75,24.0,23.700000762939453,23.700000762939453,46469.0 +2012-12-13,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2012-12-16,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0 +2012-12-17,24.299999237060547,24.5,24.299999237060547,24.5,27988.0 +2012-12-18,24.5,24.75,24.200000762939453,24.75,78269.0 +2012-12-19,24.799999237060547,24.899999618530273,24.799999237060547,24.899999618530273,14936.0 +2012-12-20,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2012-12-23,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2012-12-24,24.799999237060547,24.899999618530273,24.799999237060547,24.850000381469727,18664.0 +2012-12-25,24.899999618530273,25.0,24.700000762939453,24.700000762939453,64178.0 +2012-12-26,24.649999618530273,24.700000762939453,24.100000381469727,24.700000762939453,68397.0 +2012-12-27,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0 +2012-12-30,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0 +2012-12-31,24.799999237060547,24.899999618530273,24.25,24.25,109269.0 +2013-01-01,24.399999618530273,24.5,24.25,24.25,40844.0 +2013-01-02,24.399999618530273,24.399999618530273,24.149999618530273,24.299999237060547,104089.0 +2013-01-03,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2013-01-06,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2013-01-07,24.649999618530273,24.649999618530273,24.600000381469727,24.649999618530273,65400.0 +2013-01-08,24.649999618530273,24.649999618530273,24.549999237060547,24.649999618530273,36936.0 +2013-01-09,24.700000762939453,25.0,24.549999237060547,24.75,100386.0 +2013-01-10,24.75,24.75,24.75,24.75,0.0 +2013-01-13,24.75,24.75,24.75,24.75,0.0 +2013-01-14,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,22538.0 +2013-01-15,25.200000762939453,25.200000762939453,24.899999618530273,24.899999618530273,49710.0 +2013-01-16,25.100000381469727,25.100000381469727,24.850000381469727,25.0,27733.0 +2013-01-17,25.0,25.0,25.0,25.0,0.0 +2013-01-20,25.0,25.0,25.0,25.0,0.0 +2013-01-21,25.200000762939453,25.399999618530273,25.0,25.399999618530273,54688.0 +2013-01-22,25.200000762939453,25.200000762939453,25.0,25.100000381469727,68513.0 +2013-01-23,25.0,25.200000762939453,24.799999237060547,25.0,71367.0 +2013-01-24,25.0,25.0,25.0,25.0,0.0 +2013-01-27,25.0,25.0,25.0,25.0,0.0 +2013-01-28,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,23084.0 +2013-01-29,25.100000381469727,25.299999237060547,25.0,25.299999237060547,18860.0 +2013-01-30,25.0,25.200000762939453,25.0,25.100000381469727,49785.0 +2013-01-31,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2013-02-03,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0 +2013-02-04,24.899999618530273,24.899999618530273,24.799999237060547,24.799999237060547,61380.0 +2013-02-05,24.850000381469727,25.5,24.799999237060547,24.850000381469727,145375.0 +2013-02-06,25.0,25.100000381469727,24.799999237060547,24.850000381469727,57605.0 +2013-02-07,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0 +2013-02-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0 +2013-02-11,24.549999237060547,24.600000381469727,24.450000762939453,24.450000762939453,63223.0 +2013-02-12,24.5,24.600000381469727,24.100000381469727,24.5,48378.0 +2013-02-13,24.5,24.5,24.299999237060547,24.5,143853.0 +2013-02-14,24.5,24.5,24.5,24.5,0.0 +2013-02-17,24.5,24.5,24.5,24.5,0.0 +2013-02-18,24.549999237060547,24.700000762939453,24.5,24.600000381469727,48887.0 +2013-02-19,24.549999237060547,24.649999618530273,24.5,24.649999618530273,169548.0 +2013-02-20,24.649999618530273,24.649999618530273,24.5,24.649999618530273,87797.0 +2013-02-21,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0 +2013-02-24,24.649999618530273,24.649999618530273,24.649999618530273,24.649999618530273,0.0 +2013-02-25,24.549999237060547,24.649999618530273,24.5,24.649999618530273,19424.0 +2013-02-26,24.600000381469727,24.649999618530273,24.5,24.5,38843.0 +2013-02-27,24.450000762939453,24.549999237060547,24.450000762939453,24.549999237060547,21587.0 +2013-02-28,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0 +2013-03-03,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0.0 +2013-03-04,24.399999618530273,24.399999618530273,24.100000381469727,24.299999237060547,39099.0 +2013-03-05,24.299999237060547,24.399999618530273,24.149999618530273,24.299999237060547,24345.0 +2013-03-06,24.299999237060547,24.299999237060547,24.200000762939453,24.299999237060547,20426.0 +2013-03-07,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2013-03-10,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0 +2013-03-11,24.799999237060547,25.0,24.799999237060547,24.850000381469727,82193.0 +2013-03-12,24.950000762939453,25.100000381469727,24.850000381469727,24.950000762939453,262549.0 +2013-03-13,25.0,25.0,24.899999618530273,25.0,32549.0 +2013-03-14,25.0,25.0,25.0,25.0,0.0 +2013-03-17,25.0,25.299999237060547,25.0,25.100000381469727,50565.0 +2013-03-18,25.100000381469727,25.100000381469727,24.850000381469727,25.100000381469727,81195.0 +2013-03-19,25.100000381469727,25.399999618530273,25.100000381469727,25.100000381469727,94564.0 +2013-03-20,25.200000762939453,25.299999237060547,25.100000381469727,25.200000762939453,59850.0 +2013-03-21,,,,, +2013-03-24,25.100000381469727,25.200000762939453,25.0,25.200000762939453,146559.0 +2013-03-25,25.200000762939453,25.200000762939453,25.100000381469727,25.100000381469727,19618.0 +2013-03-26,25.100000381469727,25.200000762939453,25.0,25.0,58793.0 +2013-03-27,25.299999237060547,25.299999237060547,25.0,25.0,24490.0 +2013-03-28,,,,, +2013-03-31,25.100000381469727,25.399999618530273,25.0,25.299999237060547,180888.0 +2013-04-01,25.100000381469727,25.100000381469727,25.0,25.100000381469727,110535.0 +2013-04-02,25.0,25.100000381469727,25.0,25.0,29914.0 +2013-04-03,24.899999618530273,25.200000762939453,24.899999618530273,25.200000762939453,90270.0 +2013-04-04,,,,, +2013-04-07,25.0,25.100000381469727,24.899999618530273,24.899999618530273,43469.0 +2013-04-08,25.0,25.200000762939453,24.899999618530273,25.200000762939453,80426.0 +2013-04-09,25.200000762939453,25.299999237060547,25.200000762939453,25.200000762939453,81593.0 +2013-04-10,25.200000762939453,25.299999237060547,25.200000762939453,25.299999237060547,77243.0 +2013-04-11,,,,, +2013-04-14,25.299999237060547,25.5,25.200000762939453,25.5,160131.0 +2013-04-15,24.700000762939453,25.100000381469727,24.5,25.100000381469727,166546.0 +2013-04-16,25.0,25.200000762939453,24.700000762939453,25.0,168960.0 +2013-04-17,25.100000381469727,25.700000762939453,24.950000762939453,25.299999237060547,531354.0 +2013-04-18,,,,, +2013-04-21,25.0,25.600000381469727,24.950000762939453,25.600000381469727,417801.0 +2013-04-22,25.600000381469727,26.299999237060547,25.5,26.299999237060547,609310.0 +2013-04-23,26.299999237060547,26.700000762939453,26.100000381469727,26.100000381469727,333823.0 +2013-04-24,26.399999618530273,26.799999237060547,26.399999618530273,26.799999237060547,653642.0 +2013-04-25,,,,, +2013-04-28,27.700000762939453,28.100000381469727,27.200000762939453,27.399999618530273,472096.0 +2013-04-29,27.399999618530273,28.5,27.299999237060547,28.299999237060547,483374.0 +2013-04-30,28.299999237060547,28.700000762939453,28.299999237060547,28.5,189641.0 +2013-05-01,28.200000762939453,28.899999618530273,28.0,28.5,324127.0 +2013-05-02,28.5,28.5,28.5,28.5,0.0 +2013-05-05,29.0,29.700000762939453,29.0,29.399999618530273,754937.0 +2013-05-06,29.299999237060547,29.700000762939453,28.0,28.399999618530273,630457.0 +2013-05-07,28.0,28.299999237060547,27.5,27.899999618530273,378555.0 +2013-05-08,28.0,28.0,27.600000381469727,27.899999618530273,105361.0 +2013-05-09,,,,, +2013-05-12,28.5,28.5,27.899999618530273,28.5,101474.0 +2013-05-13,28.0,28.200000762939453,27.899999618530273,28.200000762939453,54837.0 +2013-05-14,28.0,28.100000381469727,27.600000381469727,27.899999618530273,64794.0 +2013-05-15,28.100000381469727,28.100000381469727,27.600000381469727,28.0,57251.0 +2013-05-16,,,,, +2013-05-19,28.200000762939453,29.5,28.200000762939453,29.5,337676.0 +2013-05-20,29.600000381469727,29.700000762939453,29.0,29.100000381469727,138537.0 +2013-05-21,29.200000762939453,29.600000381469727,29.0,29.0,165158.0 +2013-05-22,29.100000381469727,29.200000762939453,28.5,29.0,184424.0 +2013-05-23,,,,, +2013-05-26,29.399999618530273,31.600000381469727,29.399999618530273,31.299999237060547,1402432.0 +2013-05-27,31.399999618530273,31.600000381469727,30.600000381469727,30.799999237060547,298116.0 +2013-05-28,31.200000762939453,33.0,31.0,32.70000076293945,1497077.0 +2013-05-29,32.70000076293945,34.29999923706055,32.20000076293945,32.79999923706055,853491.0 +2013-05-30,,,,, +2013-06-02,32.20000076293945,32.20000076293945,30.799999237060547,31.100000381469727,1088642.0 +2013-06-03,31.100000381469727,31.100000381469727,30.600000381469727,31.0,456713.0 +2013-06-04,30.899999618530273,31.399999618530273,30.799999237060547,31.0,544896.0 +2013-06-05,31.0,31.399999618530273,30.700000762939453,30.700000762939453,416418.0 +2013-06-06,,,,, +2013-06-09,30.399999618530273,30.600000381469727,30.399999618530273,30.5,513424.0 +2013-06-10,30.5,30.5,30.100000381469727,30.399999618530273,568978.0 +2013-06-11,30.399999618530273,30.399999618530273,27.799999237060547,28.0,3142506.0 +2013-06-12,28.0,28.200000762939453,27.799999237060547,27.899999618530273,645915.0 +2013-06-13,,,,, +2013-06-16,25.600000381469727,26.899999618530273,25.600000381469727,26.600000381469727,810012.0 +2013-06-17,26.899999618530273,27.100000381469727,26.799999237060547,26.799999237060547,311302.0 +2013-06-18,26.799999237060547,27.5,26.799999237060547,27.200000762939453,412674.0 +2013-06-19,27.299999237060547,27.700000762939453,27.299999237060547,27.5,300896.0 +2013-06-20,,,,, +2013-06-23,28.600000381469727,29.0,28.600000381469727,28.799999237060547,615400.0 +2013-06-24,29.0,29.0,28.600000381469727,28.899999618530273,440400.0 +2013-06-25,28.799999237060547,29.200000762939453,28.799999237060547,29.0,348012.0 +2013-06-26,29.0,29.200000762939453,28.799999237060547,29.0,257182.0 +2013-06-27,29.0,29.0,29.0,29.0,0.0 +2013-06-30,28.799999237060547,29.200000762939453,28.799999237060547,29.0,364837.0 +2013-07-01,27.899999618530273,28.0,27.799999237060547,27.899999618530273,348408.0 +2013-07-02,27.899999618530273,28.0,27.700000762939453,27.799999237060547,115172.0 +2013-07-03,27.700000762939453,27.700000762939453,27.5,27.5,111394.0 +2013-07-04,27.5,27.5,27.5,27.5,0.0 +2013-07-07,27.399999618530273,27.5,27.299999237060547,27.299999237060547,136775.0 +2013-07-08,27.299999237060547,27.399999618530273,27.100000381469727,27.200000762939453,116224.0 +2013-07-09,27.100000381469727,27.399999618530273,27.0,27.200000762939453,153295.0 +2013-07-10,27.299999237060547,27.700000762939453,27.200000762939453,27.700000762939453,252764.0 +2013-07-11,,,,, +2013-07-14,27.600000381469727,27.600000381469727,26.5,27.100000381469727,539191.0 +2013-07-15,27.299999237060547,27.299999237060547,26.899999618530273,27.0,159813.0 +2013-07-16,27.100000381469727,27.200000762939453,27.100000381469727,27.200000762939453,59281.0 +2013-07-17,27.100000381469727,27.200000762939453,26.799999237060547,27.100000381469727,195735.0 +2013-07-18,,,,, +2013-07-21,27.399999618530273,27.799999237060547,27.200000762939453,27.5,175932.0 +2013-07-22,27.600000381469727,27.700000762939453,27.5,27.600000381469727,93138.0 +2013-07-23,27.600000381469727,27.700000762939453,27.600000381469727,27.600000381469727,79195.0 +2013-07-24,28.200000762939453,29.399999618530273,28.0,29.100000381469727,778792.0 +2013-07-25,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0 +2013-07-28,28.799999237060547,29.100000381469727,28.5,29.0,193939.0 +2013-07-29,29.0,29.899999618530273,28.799999237060547,29.200000762939453,319234.0 +2013-07-30,29.299999237060547,29.799999237060547,29.100000381469727,29.299999237060547,165370.0 +2013-07-31,29.299999237060547,29.5,29.200000762939453,29.200000762939453,137360.0 +2013-08-01,29.600000381469727,29.600000381469727,29.100000381469727,29.200000762939453,341235.0 +2013-08-04,29.799999237060547,30.299999237060547,29.5,30.100000381469727,426868.0 +2013-08-05,30.100000381469727,31.5,30.100000381469727,31.399999618530273,756892.0 +2013-08-11,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,0.0 +2013-08-13,30.799999237060547,31.700000762939453,30.799999237060547,31.299999237060547,369934.0 +2013-08-14,31.299999237060547,31.5,31.100000381469727,31.399999618530273,294256.0 +2013-08-15,31.200000762939453,31.600000381469727,31.200000762939453,31.5,226210.0 +2013-08-18,,,,, +2013-08-19,31.299999237060547,32.0,31.299999237060547,31.700000762939453,187380.0 +2013-08-20,32.0,32.20000076293945,31.299999237060547,31.600000381469727,279236.0 +2013-08-21,31.600000381469727,31.799999237060547,31.399999618530273,31.799999237060547,313217.0 +2013-08-22,31.700000762939453,31.799999237060547,31.600000381469727,31.799999237060547,83270.0 +2013-08-25,31.600000381469727,31.899999618530273,31.399999618530273,31.700000762939453,213258.0 +2013-08-26,31.700000762939453,31.700000762939453,31.399999618530273,31.5,232976.0 +2013-08-27,31.299999237060547,31.299999237060547,29.5,29.700000762939453,518090.0 +2013-08-28,29.0,30.799999237060547,28.899999618530273,30.200000762939453,204081.0 +2013-08-29,30.399999618530273,30.600000381469727,30.0,30.100000381469727,78812.0 +2013-09-01,30.600000381469727,30.700000762939453,30.299999237060547,30.299999237060547,90343.0 +2013-09-02,30.399999618530273,30.399999618530273,30.0,30.0,246191.0 +2013-09-03,30.200000762939453,30.299999237060547,29.700000762939453,29.799999237060547,111002.0 +2013-09-04,29.0,29.399999618530273,28.899999618530273,29.200000762939453,65100.0 +2013-09-05,29.0,29.200000762939453,28.799999237060547,29.200000762939453,121815.0 +2013-09-08,29.299999237060547,29.399999618530273,29.200000762939453,29.200000762939453,28390.0 +2013-09-09,29.100000381469727,29.299999237060547,29.0,29.299999237060547,27545.0 +2013-09-10,29.5,30.399999618530273,29.5,30.100000381469727,171133.0 +2013-09-11,30.399999618530273,30.399999618530273,30.0,30.299999237060547,107616.0 +2013-09-12,30.299999237060547,30.299999237060547,30.0,30.100000381469727,64471.0 +2013-09-15,30.299999237060547,30.399999618530273,30.200000762939453,30.399999618530273,102826.0 +2013-09-16,30.399999618530273,30.5,30.299999237060547,30.5,29867.0 +2013-09-17,30.5,30.5,30.299999237060547,30.299999237060547,61122.0 +2013-09-18,30.299999237060547,30.299999237060547,30.0,30.299999237060547,51418.0 +2013-09-19,30.399999618530273,30.399999618530273,30.200000762939453,30.299999237060547,67409.0 +2013-09-24,30.100000381469727,30.200000762939453,30.100000381469727,30.100000381469727,125402.0 +2013-09-25,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2013-09-26,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,66545.0 +2013-09-29,29.899999618530273,29.899999618530273,29.600000381469727,29.700000762939453,72175.0 +2013-09-30,29.700000762939453,29.700000762939453,29.600000381469727,29.700000762939453,35204.0 +2013-10-01,29.899999618530273,29.899999618530273,29.600000381469727,29.799999237060547,50910.0 +2013-10-02,30.0,30.0,29.399999618530273,29.600000381469727,203221.0 +2013-10-03,29.600000381469727,29.700000762939453,29.299999237060547,29.5,170157.0 +2013-10-06,29.5,29.5,28.799999237060547,29.299999237060547,94772.0 +2013-10-07,29.399999618530273,29.399999618530273,28.5,28.5,191519.0 +2013-10-08,28.5,29.299999237060547,28.5,29.200000762939453,172759.0 +2013-10-09,28.700000762939453,29.100000381469727,28.700000762939453,28.799999237060547,165208.0 +2013-10-10,28.700000762939453,28.899999618530273,28.700000762939453,28.899999618530273,174649.0 +2013-10-13,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0 +2013-10-20,29.0,29.399999618530273,28.899999618530273,29.200000762939453,87263.0 +2013-10-21,29.299999237060547,29.299999237060547,29.100000381469727,29.100000381469727,17127.0 +2013-10-22,29.100000381469727,29.700000762939453,29.100000381469727,29.299999237060547,171482.0 +2013-10-23,29.5,29.600000381469727,29.299999237060547,29.299999237060547,54247.0 +2013-10-24,29.299999237060547,29.600000381469727,29.0,29.299999237060547,79927.0 +2013-10-27,29.399999618530273,29.399999618530273,29.0,29.100000381469727,69443.0 +2013-10-28,28.799999237060547,28.799999237060547,28.0,28.299999237060547,371085.0 +2013-10-29,28.200000762939453,28.299999237060547,28.100000381469727,28.299999237060547,54694.0 +2013-10-30,28.399999618530273,28.5,28.200000762939453,28.299999237060547,46455.0 +2013-10-31,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,167136.0 +2013-11-03,28.399999618530273,28.5,28.399999618530273,28.399999618530273,55386.0 +2013-11-04,28.299999237060547,28.399999618530273,28.299999237060547,28.299999237060547,11313.0 +2013-11-05,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,235130.0 +2013-11-06,28.200000762939453,28.200000762939453,28.0,28.0,264977.0 +2013-11-07,28.100000381469727,28.299999237060547,28.0,28.299999237060547,171722.0 +2013-11-10,28.299999237060547,28.5,28.299999237060547,28.5,141770.0 +2013-11-11,28.5,28.799999237060547,28.399999618530273,28.799999237060547,71351.0 +2013-11-12,28.799999237060547,29.299999237060547,28.600000381469727,29.0,218960.0 +2013-11-13,29.0,29.0,28.700000762939453,28.799999237060547,65750.0 +2013-11-14,28.799999237060547,28.799999237060547,28.5,28.5,229827.0 +2013-11-17,28.600000381469727,28.700000762939453,28.600000381469727,28.600000381469727,327387.0 +2013-11-18,28.600000381469727,29.600000381469727,28.600000381469727,29.100000381469727,817225.0 +2013-11-19,29.100000381469727,29.100000381469727,28.5,28.700000762939453,621088.0 +2013-11-20,28.799999237060547,29.200000762939453,28.700000762939453,29.0,179398.0 +2013-11-21,29.100000381469727,29.100000381469727,28.700000762939453,28.799999237060547,177817.0 +2013-11-24,28.899999618530273,29.0,28.799999237060547,28.799999237060547,245001.0 +2013-11-25,28.899999618530273,28.899999618530273,28.700000762939453,28.799999237060547,52874.0 +2013-11-26,28.799999237060547,28.799999237060547,28.5,28.5,94842.0 +2013-11-27,28.700000762939453,28.799999237060547,28.299999237060547,28.299999237060547,307569.0 +2013-11-28,28.5,28.600000381469727,28.399999618530273,28.5,149150.0 +2013-12-01,28.5,28.700000762939453,28.299999237060547,28.399999618530273,122996.0 +2013-12-02,28.299999237060547,28.5,28.299999237060547,28.299999237060547,73478.0 +2013-12-03,28.399999618530273,28.5,28.100000381469727,28.100000381469727,150225.0 +2013-12-04,28.100000381469727,28.100000381469727,27.899999618530273,28.0,150681.0 +2013-12-05,28.100000381469727,28.100000381469727,27.899999618530273,28.0,62604.0 +2013-12-08,28.200000762939453,28.200000762939453,28.0,28.0,99609.0 +2013-12-09,28.100000381469727,28.100000381469727,28.0,28.0,125803.0 +2013-12-10,28.0,28.100000381469727,27.899999618530273,27.899999618530273,140928.0 +2013-12-11,27.899999618530273,28.0,27.799999237060547,27.899999618530273,105035.0 +2013-12-12,27.899999618530273,27.899999618530273,27.799999237060547,27.899999618530273,112148.0 +2013-12-15,27.799999237060547,28.0,27.799999237060547,27.799999237060547,133206.0 +2013-12-16,27.799999237060547,27.799999237060547,27.700000762939453,27.799999237060547,79518.0 +2013-12-17,27.700000762939453,28.0,27.700000762939453,28.0,155331.0 +2013-12-18,28.0,28.399999618530273,28.0,28.100000381469727,95680.0 +2013-12-19,28.100000381469727,28.299999237060547,28.0,28.0,103349.0 +2013-12-22,28.200000762939453,28.399999618530273,28.100000381469727,28.100000381469727,92587.0 +2013-12-23,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,100511.0 +2013-12-24,28.200000762939453,28.200000762939453,28.0,28.100000381469727,173961.0 +2013-12-25,28.100000381469727,28.200000762939453,28.0,28.0,65607.0 +2013-12-26,28.100000381469727,28.200000762939453,28.0,28.100000381469727,114265.0 +2013-12-29,28.0,28.100000381469727,28.0,28.0,109844.0 +2013-12-30,28.100000381469727,28.100000381469727,28.0,28.100000381469727,112363.0 +2013-12-31,28.100000381469727,28.399999618530273,28.100000381469727,28.299999237060547,220360.0 +2014-01-01,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,47379.0 +2014-01-02,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,102176.0 +2014-01-05,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,148169.0 +2014-01-06,28.0,28.299999237060547,28.0,28.200000762939453,80347.0 +2014-01-07,28.100000381469727,28.200000762939453,28.100000381469727,28.200000762939453,47995.0 +2014-01-08,28.200000762939453,28.299999237060547,28.100000381469727,28.200000762939453,89127.0 +2014-01-09,28.200000762939453,28.299999237060547,28.200000762939453,28.299999237060547,174055.0 +2014-01-12,28.299999237060547,28.299999237060547,27.899999618530273,28.0,341926.0 +2014-01-13,28.0,28.100000381469727,27.899999618530273,28.0,120028.0 +2014-01-14,28.0,28.0,28.0,28.0,0.0 +2014-01-15,27.899999618530273,28.100000381469727,27.899999618530273,28.0,106898.0 +2014-01-16,28.0,28.0,27.799999237060547,28.0,118980.0 +2014-01-19,27.899999618530273,28.0,27.799999237060547,28.0,75798.0 +2014-01-20,28.0,28.100000381469727,28.0,28.0,120940.0 +2014-01-21,28.100000381469727,28.100000381469727,27.899999618530273,28.0,155411.0 +2014-01-22,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,145648.0 +2014-01-23,28.100000381469727,28.399999618530273,28.0,28.200000762939453,180582.0 +2014-01-26,28.0,28.200000762939453,28.0,28.200000762939453,137804.0 +2014-01-27,28.200000762939453,28.299999237060547,28.0,28.100000381469727,76509.0 +2014-01-28,28.100000381469727,28.200000762939453,28.0,28.100000381469727,71634.0 +2014-01-29,28.0,28.200000762939453,28.0,28.100000381469727,63139.0 +2014-01-30,28.0,28.100000381469727,28.0,28.0,212829.0 +2014-02-02,28.0,28.100000381469727,27.700000762939453,28.100000381469727,364531.0 +2014-02-03,28.0,28.100000381469727,28.0,28.0,99650.0 +2014-02-04,28.0,28.100000381469727,27.899999618530273,28.100000381469727,113908.0 +2014-02-05,28.0,28.200000762939453,28.0,28.100000381469727,172324.0 +2014-02-06,28.100000381469727,28.100000381469727,27.899999618530273,28.0,333451.0 +2014-02-09,28.100000381469727,28.899999618530273,28.0,28.399999618530273,825729.0 +2014-02-10,28.299999237060547,28.600000381469727,28.200000762939453,28.5,298455.0 +2014-02-11,28.600000381469727,28.700000762939453,28.299999237060547,28.299999237060547,207380.0 +2014-02-12,28.200000762939453,28.399999618530273,28.200000762939453,28.200000762939453,174059.0 +2014-02-13,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,147587.0 +2014-02-16,28.399999618530273,28.5,28.299999237060547,28.5,171396.0 +2014-02-17,28.5,28.5,28.299999237060547,28.399999618530273,152709.0 +2014-02-18,28.5,28.5,28.399999618530273,28.399999618530273,85788.0 +2014-02-19,28.399999618530273,28.399999618530273,28.299999237060547,28.399999618530273,186578.0 +2014-02-20,28.299999237060547,28.5,28.299999237060547,28.399999618530273,67626.0 +2014-02-23,28.399999618530273,28.700000762939453,28.399999618530273,28.700000762939453,170310.0 +2014-02-24,28.700000762939453,28.700000762939453,28.5,28.700000762939453,197741.0 +2014-02-25,28.700000762939453,28.700000762939453,28.600000381469727,28.700000762939453,147683.0 +2014-02-26,28.700000762939453,28.799999237060547,28.600000381469727,28.700000762939453,49315.0 +2014-02-27,28.700000762939453,28.799999237060547,28.700000762939453,28.799999237060547,107413.0 +2014-03-02,28.799999237060547,28.799999237060547,28.5,28.600000381469727,141442.0 +2014-03-03,28.600000381469727,28.600000381469727,28.299999237060547,28.399999618530273,260283.0 +2014-03-04,28.5,28.700000762939453,28.5,28.700000762939453,107184.0 +2014-03-05,28.700000762939453,28.799999237060547,28.399999618530273,28.600000381469727,250298.0 +2014-03-06,28.700000762939453,28.799999237060547,28.5,28.5,111007.0 +2014-03-09,28.600000381469727,28.799999237060547,28.600000381469727,28.700000762939453,70243.0 +2014-03-10,28.600000381469727,28.899999618530273,28.600000381469727,28.799999237060547,161243.0 +2014-03-11,28.799999237060547,28.799999237060547,28.600000381469727,28.700000762939453,207060.0 +2014-03-12,28.600000381469727,28.700000762939453,28.5,28.700000762939453,96755.0 +2014-03-13,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0 +2014-03-16,28.5,28.700000762939453,28.5,28.700000762939453,82661.0 +2014-03-17,28.700000762939453,28.700000762939453,28.5,28.600000381469727,79871.0 +2014-03-18,28.600000381469727,28.600000381469727,28.299999237060547,28.5,203046.0 +2014-03-19,28.5,28.5,28.299999237060547,28.299999237060547,57884.0 +2014-03-20,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,176743.0 +2014-03-23,28.399999618530273,28.5,28.299999237060547,28.5,126908.0 +2014-03-24,28.5,28.899999618530273,28.5,28.899999618530273,447395.0 +2014-03-25,28.899999618530273,29.399999618530273,28.799999237060547,29.299999237060547,476797.0 +2014-03-26,29.399999618530273,30.0,29.399999618530273,29.700000762939453,632910.0 +2014-03-27,29.799999237060547,29.799999237060547,29.399999618530273,29.600000381469727,341751.0 +2014-03-30,29.600000381469727,29.899999618530273,29.600000381469727,29.700000762939453,181956.0 +2014-03-31,29.799999237060547,30.0,29.600000381469727,29.899999618530273,448242.0 +2014-04-01,30.0,30.100000381469727,29.899999618530273,30.0,513744.0 +2014-04-02,30.100000381469727,30.100000381469727,29.799999237060547,29.799999237060547,363990.0 +2014-04-03,29.799999237060547,29.899999618530273,29.600000381469727,29.600000381469727,312932.0 +2014-04-06,29.5,29.799999237060547,29.5,29.600000381469727,239449.0 +2014-04-07,29.600000381469727,29.600000381469727,29.399999618530273,29.399999618530273,113487.0 +2014-04-08,29.399999618530273,29.700000762939453,29.399999618530273,29.700000762939453,156401.0 +2014-04-09,29.700000762939453,30.0,29.600000381469727,29.700000762939453,343853.0 +2014-04-10,29.700000762939453,29.899999618530273,29.700000762939453,29.799999237060547,201900.0 +2014-04-13,29.799999237060547,29.899999618530273,29.5,29.799999237060547,124378.0 +2014-04-14,29.600000381469727,29.899999618530273,29.5,29.799999237060547,111938.0 +2014-04-15,29.700000762939453,30.0,29.700000762939453,30.0,328906.0 +2014-04-16,30.0,30.299999237060547,29.799999237060547,30.299999237060547,1018325.0 +2014-04-17,29.799999237060547,29.799999237060547,29.299999237060547,29.5,485184.0 +2014-04-20,29.5,29.700000762939453,29.399999618530273,29.600000381469727,282891.0 +2014-04-21,29.600000381469727,29.700000762939453,29.600000381469727,29.600000381469727,152926.0 +2014-04-22,29.700000762939453,29.899999618530273,29.600000381469727,29.799999237060547,164630.0 +2014-04-23,29.700000762939453,29.700000762939453,29.200000762939453,29.399999618530273,188154.0 +2014-04-24,29.299999237060547,29.399999618530273,29.200000762939453,29.299999237060547,69021.0 +2014-04-27,29.399999618530273,29.399999618530273,29.200000762939453,29.299999237060547,116837.0 +2014-04-28,29.299999237060547,29.5,29.200000762939453,29.299999237060547,210533.0 +2014-04-29,29.299999237060547,29.399999618530273,29.100000381469727,29.200000762939453,105432.0 +2014-04-30,29.100000381469727,29.399999618530273,29.100000381469727,29.200000762939453,251070.0 +2014-05-01,29.200000762939453,29.799999237060547,29.200000762939453,29.600000381469727,309411.0 +2014-05-04,29.700000762939453,30.200000762939453,29.700000762939453,30.100000381469727,722352.0 +2014-05-05,30.100000381469727,30.100000381469727,29.5,29.899999618530273,471147.0 +2014-05-06,29.899999618530273,30.700000762939453,29.899999618530273,30.399999618530273,913658.0 +2014-05-07,30.299999237060547,30.899999618530273,30.299999237060547,30.600000381469727,886292.0 +2014-05-08,30.5,30.700000762939453,30.200000762939453,30.299999237060547,518911.0 +2014-05-11,30.200000762939453,30.399999618530273,30.0,30.100000381469727,278930.0 +2014-05-12,30.100000381469727,30.200000762939453,29.899999618530273,30.0,430310.0 +2014-05-13,30.200000762939453,30.200000762939453,30.0,30.100000381469727,418627.0 +2014-05-14,30.100000381469727,30.100000381469727,29.899999618530273,30.100000381469727,424173.0 +2014-05-15,30.0,30.100000381469727,29.899999618530273,30.0,113141.0 +2014-05-18,29.899999618530273,30.100000381469727,29.899999618530273,30.100000381469727,1119411.0 +2014-05-19,30.200000762939453,30.299999237060547,29.899999618530273,30.0,1148470.0 +2014-05-20,30.0,30.200000762939453,29.899999618530273,30.100000381469727,551423.0 +2014-05-21,30.0,30.200000762939453,29.899999618530273,30.100000381469727,132917.0 +2014-05-22,30.0,30.5,30.0,30.299999237060547,649876.0 +2014-05-25,30.200000762939453,30.899999618530273,30.0,30.5,1260969.0 +2014-05-26,30.600000381469727,31.200000762939453,30.600000381469727,31.0,1961729.0 +2014-05-27,31.100000381469727,31.299999237060547,30.799999237060547,31.200000762939453,1005719.0 +2014-05-28,31.200000762939453,31.299999237060547,31.0,31.100000381469727,621648.0 +2014-05-29,31.100000381469727,31.399999618530273,30.899999618530273,31.0,412606.0 +2014-06-01,31.0,31.200000762939453,30.899999618530273,30.899999618530273,264359.0 +2014-06-02,31.0,31.299999237060547,30.899999618530273,31.0,135056.0 +2014-06-03,31.0,31.100000381469727,30.899999618530273,31.100000381469727,217613.0 +2014-06-04,31.0,31.100000381469727,30.899999618530273,31.0,334724.0 +2014-06-05,30.899999618530273,31.100000381469727,30.899999618530273,30.899999618530273,236368.0 +2014-06-08,31.0,31.399999618530273,30.799999237060547,31.299999237060547,668690.0 +2014-06-09,31.299999237060547,31.600000381469727,31.200000762939453,31.5,567575.0 +2014-06-10,31.5,31.5,31.100000381469727,31.200000762939453,655493.0 +2014-06-11,31.299999237060547,31.600000381469727,31.200000762939453,31.5,528495.0 +2014-06-12,31.600000381469727,31.899999618530273,31.399999618530273,31.399999618530273,455674.0 +2014-06-15,31.200000762939453,31.299999237060547,30.799999237060547,31.100000381469727,460293.0 +2014-06-16,31.0,31.200000762939453,29.799999237060547,29.899999618530273,545465.0 +2014-06-17,29.5,30.299999237060547,29.5,30.100000381469727,496476.0 +2014-06-18,30.100000381469727,30.5,30.100000381469727,30.100000381469727,360294.0 +2014-06-19,30.200000762939453,30.299999237060547,29.899999618530273,29.899999618530273,308152.0 +2014-06-22,30.0,30.600000381469727,30.0,30.100000381469727,491712.0 +2014-06-23,30.0,30.0,29.600000381469727,30.0,243558.0 +2014-06-24,29.799999237060547,30.5,29.299999237060547,30.5,551193.0 +2014-06-25,30.399999618530273,30.700000762939453,30.200000762939453,30.700000762939453,235026.0 +2014-06-26,30.700000762939453,30.799999237060547,30.100000381469727,30.299999237060547,360022.0 +2014-06-29,30.100000381469727,30.600000381469727,30.0,30.299999237060547,296983.0 +2014-06-30,30.299999237060547,30.299999237060547,29.799999237060547,30.0,246690.0 +2014-07-01,30.600000381469727,31.0,30.0,30.799999237060547,646580.0 +2014-07-02,31.0,31.299999237060547,30.700000762939453,31.100000381469727,291561.0 +2014-07-03,31.299999237060547,31.600000381469727,31.200000762939453,31.399999618530273,535462.0 +2014-07-06,31.5,31.700000762939453,31.399999618530273,31.600000381469727,215153.0 +2014-07-07,31.600000381469727,31.700000762939453,31.299999237060547,31.5,295032.0 +2014-07-08,31.5,31.600000381469727,31.399999618530273,31.5,197486.0 +2014-07-09,31.399999618530273,31.5,31.299999237060547,31.5,171772.0 +2014-07-10,31.5,31.600000381469727,31.399999618530273,31.5,170771.0 +2014-07-13,31.700000762939453,31.700000762939453,31.5,31.700000762939453,275224.0 +2014-07-14,31.700000762939453,31.799999237060547,31.600000381469727,31.799999237060547,276303.0 +2014-07-15,31.799999237060547,32.0,31.700000762939453,31.700000762939453,777012.0 +2014-07-16,30.700000762939453,30.899999618530273,30.399999618530273,30.5,504510.0 +2014-07-17,30.5,30.5,30.200000762939453,30.299999237060547,140163.0 +2014-07-20,30.200000762939453,30.200000762939453,29.899999618530273,30.0,207149.0 +2014-07-21,30.0,30.200000762939453,30.0,30.100000381469727,130577.0 +2014-07-22,30.100000381469727,30.600000381469727,30.0,30.399999618530273,575157.0 +2014-07-23,30.399999618530273,30.5,30.200000762939453,30.399999618530273,452614.0 +2014-07-24,30.399999618530273,30.5,30.299999237060547,30.399999618530273,343129.0 +2014-08-03,30.5,30.5,30.299999237060547,30.399999618530273,219207.0 +2014-08-04,30.399999618530273,30.5,30.399999618530273,30.399999618530273,218276.0 +2014-08-05,30.5,30.700000762939453,30.5,30.600000381469727,289544.0 +2014-08-06,30.600000381469727,30.700000762939453,30.5,30.5,282523.0 +2014-08-07,30.700000762939453,30.799999237060547,30.600000381469727,30.700000762939453,345772.0 +2014-08-10,30.799999237060547,30.799999237060547,30.600000381469727,30.700000762939453,148721.0 +2014-08-11,30.700000762939453,30.899999618530273,30.700000762939453,30.899999618530273,291227.0 +2014-08-12,30.799999237060547,31.299999237060547,30.799999237060547,31.100000381469727,329400.0 +2014-08-13,31.100000381469727,31.200000762939453,30.899999618530273,31.0,193167.0 +2014-08-14,31.0,31.0,30.799999237060547,31.0,156106.0 +2014-08-17,31.0,31.100000381469727,30.700000762939453,31.0,205699.0 +2014-08-18,31.0,31.200000762939453,30.799999237060547,30.899999618530273,151742.0 +2014-08-19,31.0,31.100000381469727,30.899999618530273,31.0,360015.0 +2014-08-20,31.100000381469727,31.100000381469727,31.0,31.100000381469727,150794.0 +2014-08-21,31.100000381469727,31.399999618530273,31.0,31.100000381469727,588776.0 +2014-08-24,31.399999618530273,31.5,31.200000762939453,31.299999237060547,172371.0 +2014-08-25,31.5,31.700000762939453,31.200000762939453,31.299999237060547,297326.0 +2014-08-26,31.399999618530273,31.5,31.100000381469727,31.299999237060547,295543.0 +2014-08-27,31.299999237060547,31.600000381469727,31.299999237060547,31.600000381469727,515470.0 +2014-08-28,31.600000381469727,32.0,31.5,31.899999618530273,389818.0 +2014-08-31,32.0,33.099998474121094,32.0,32.70000076293945,703848.0 +2014-09-01,32.900001525878906,33.20000076293945,32.599998474121094,33.0,427750.0 +2014-09-02,32.900001525878906,32.900001525878906,32.5,32.79999923706055,180978.0 +2014-09-03,32.70000076293945,32.900001525878906,32.599998474121094,32.599998474121094,120412.0 +2014-09-04,32.599998474121094,32.900001525878906,32.5,32.900001525878906,188667.0 +2014-09-07,32.70000076293945,33.599998474121094,32.599998474121094,33.400001525878906,966701.0 +2014-09-08,33.400001525878906,33.5,33.099998474121094,33.20000076293945,254155.0 +2014-09-09,33.20000076293945,33.29999923706055,33.0,33.20000076293945,190580.0 +2014-09-10,33.20000076293945,33.29999923706055,32.79999923706055,33.0,231268.0 +2014-09-11,33.099998474121094,33.20000076293945,32.79999923706055,32.79999923706055,231295.0 +2014-09-14,32.900001525878906,33.0,32.70000076293945,32.79999923706055,74470.0 +2014-09-15,32.79999923706055,32.79999923706055,32.099998474121094,32.29999923706055,273497.0 +2014-09-16,32.5,32.5,32.0,32.400001525878906,235048.0 +2014-09-17,32.5,33.0,32.400001525878906,32.79999923706055,375088.0 +2014-09-18,32.900001525878906,33.0,32.599998474121094,32.599998474121094,253129.0 +2014-09-21,32.70000076293945,33.0,32.400001525878906,32.70000076293945,551848.0 +2014-09-22,32.70000076293945,32.79999923706055,32.29999923706055,32.79999923706055,240683.0 +2014-09-24,32.70000076293945,32.70000076293945,31.799999237060547,32.29999923706055,239536.0 +2014-09-25,32.29999923706055,32.400001525878906,32.099998474121094,32.29999923706055,74228.0 +2014-09-28,32.20000076293945,32.20000076293945,31.899999618530273,32.0,126013.0 +2014-09-29,31.899999618530273,32.29999923706055,31.5,32.29999923706055,319176.0 +2014-09-30,32.29999923706055,32.70000076293945,31.600000381469727,31.600000381469727,831391.0 +2014-10-01,31.700000762939453,31.799999237060547,31.399999618530273,31.600000381469727,373298.0 +2014-10-02,31.399999618530273,31.799999237060547,31.200000762939453,31.799999237060547,154833.0 +2014-10-12,31.200000762939453,31.200000762939453,29.700000762939453,29.799999237060547,597863.0 +2014-10-13,30.0,30.299999237060547,29.799999237060547,30.200000762939453,234871.0 +2014-10-14,30.100000381469727,30.100000381469727,29.5,29.799999237060547,203093.0 +2014-10-15,29.799999237060547,29.799999237060547,29.299999237060547,29.399999618530273,179585.0 +2014-10-16,29.399999618530273,29.399999618530273,28.0,28.399999618530273,302710.0 +2014-10-19,29.100000381469727,29.200000762939453,28.600000381469727,28.700000762939453,197670.0 +2014-10-20,28.700000762939453,28.899999618530273,28.299999237060547,28.899999618530273,181262.0 +2014-10-21,28.799999237060547,29.600000381469727,28.799999237060547,29.5,260331.0 +2014-10-22,29.600000381469727,29.799999237060547,28.799999237060547,29.5,244469.0 +2014-10-23,29.200000762939453,29.200000762939453,29.0,29.200000762939453,71601.0 +2014-10-26,29.200000762939453,29.600000381469727,29.0,29.399999618530273,205770.0 +2014-10-27,29.399999618530273,29.399999618530273,29.0,29.200000762939453,189993.0 +2014-10-28,28.700000762939453,29.0,28.299999237060547,28.600000381469727,237437.0 +2014-10-29,28.700000762939453,28.799999237060547,28.5,28.5,135304.0 +2014-10-30,28.600000381469727,28.600000381469727,27.5,28.0,444254.0 +2014-11-02,28.399999618530273,28.5,28.100000381469727,28.299999237060547,128521.0 +2014-11-03,28.399999618530273,28.5,28.299999237060547,28.399999618530273,92088.0 +2014-11-04,28.299999237060547,28.399999618530273,27.700000762939453,27.799999237060547,158157.0 +2014-11-05,27.799999237060547,28.0,27.5,27.700000762939453,235253.0 +2014-11-06,27.899999618530273,28.0,27.799999237060547,27.899999618530273,121891.0 +2014-11-09,27.899999618530273,28.0,27.799999237060547,27.799999237060547,147607.0 +2014-11-10,27.899999618530273,28.299999237060547,27.899999618530273,28.200000762939453,131965.0 +2014-11-11,28.200000762939453,28.200000762939453,27.899999618530273,28.0,122415.0 +2014-11-12,28.0,28.100000381469727,27.899999618530273,27.899999618530273,71364.0 +2014-11-13,28.0,28.200000762939453,27.799999237060547,28.200000762939453,166098.0 +2014-11-16,28.100000381469727,28.100000381469727,27.899999618530273,28.100000381469727,101948.0 +2014-11-17,27.899999618530273,28.0,27.299999237060547,27.600000381469727,121250.0 +2014-11-18,28.0,28.0,27.600000381469727,27.899999618530273,137443.0 +2014-11-19,27.799999237060547,27.899999618530273,27.799999237060547,27.799999237060547,34788.0 +2014-11-20,27.899999618530273,28.0,27.799999237060547,27.799999237060547,52749.0 +2014-11-23,28.0,28.0,27.700000762939453,27.899999618530273,50568.0 +2014-11-24,27.899999618530273,27.899999618530273,27.799999237060547,27.799999237060547,52216.0 +2014-11-25,27.700000762939453,27.700000762939453,27.399999618530273,27.399999618530273,197316.0 +2014-11-26,27.399999618530273,27.399999618530273,27.0,27.100000381469727,122956.0 +2014-11-27,27.0,27.299999237060547,26.899999618530273,27.100000381469727,64135.0 +2014-11-30,24.450000762939453,26.799999237060547,24.450000762939453,25.299999237060547,200465.0 +2014-12-01,25.100000381469727,25.899999618530273,25.100000381469727,25.600000381469727,89585.0 +2014-12-02,26.0,26.0,25.799999237060547,25.799999237060547,53488.0 +2014-12-03,25.600000381469727,26.0,25.600000381469727,26.0,83852.0 +2014-12-04,26.0,26.799999237060547,26.0,26.700000762939453,115051.0 +2014-12-07,26.899999618530273,26.899999618530273,26.5,26.600000381469727,47125.0 +2014-12-08,26.600000381469727,26.799999237060547,25.799999237060547,26.0,146037.0 +2014-12-09,25.299999237060547,25.799999237060547,25.299999237060547,25.799999237060547,124962.0 +2014-12-10,25.600000381469727,25.899999618530273,25.5,25.600000381469727,43873.0 +2014-12-11,25.299999237060547,25.600000381469727,25.0,25.399999618530273,147571.0 +2014-12-14,24.600000381469727,25.0,24.5,24.549999237060547,158055.0 +2014-12-15,24.899999618530273,24.899999618530273,24.399999618530273,24.850000381469727,55899.0 +2014-12-16,24.0,24.0,22.350000381469727,22.350000381469727,181554.0 +2014-12-17,22.799999237060547,24.450000762939453,21.799999237060547,23.5,202129.0 +2014-12-18,24.5,26.0,24.5,25.600000381469727,410118.0 +2014-12-21,26.200000762939453,26.200000762939453,24.0,25.600000381469727,243960.0 +2014-12-22,25.5,25.600000381469727,25.299999237060547,25.399999618530273,91730.0 +2014-12-23,25.600000381469727,25.600000381469727,25.299999237060547,25.399999618530273,86333.0 +2014-12-24,25.399999618530273,26.0,25.399999618530273,25.5,162183.0 +2014-12-25,25.5,26.0,25.5,26.0,114592.0 +2014-12-28,26.0,26.0,25.600000381469727,25.899999618530273,124993.0 +2014-12-29,25.899999618530273,26.299999237060547,25.799999237060547,26.0,217502.0 +2014-12-30,25.700000762939453,25.700000762939453,25.100000381469727,25.299999237060547,82746.0 +2014-12-31,25.299999237060547,25.5,24.600000381469727,24.799999237060547,64981.0 +2015-01-01,24.899999618530273,25.399999618530273,24.700000762939453,25.0,96681.0 +2015-01-04,24.799999237060547,25.0,24.799999237060547,24.899999618530273,25707.0 +2015-01-05,24.149999618530273,24.5,24.149999618530273,24.299999237060547,47466.0 +2015-01-06,24.0,24.5,23.799999237060547,24.299999237060547,62923.0 +2015-01-07,24.5,25.200000762939453,24.5,25.0,138802.0 +2015-01-08,25.200000762939453,25.299999237060547,25.0,25.0,80927.0 +2015-01-11,24.950000762939453,25.100000381469727,24.899999618530273,25.100000381469727,63624.0 +2015-01-12,25.200000762939453,25.200000762939453,24.950000762939453,24.950000762939453,94338.0 +2015-01-13,24.700000762939453,24.899999618530273,24.700000762939453,24.799999237060547,59638.0 +2015-01-14,24.799999237060547,25.600000381469727,24.799999237060547,25.200000762939453,116155.0 +2015-01-15,25.299999237060547,25.700000762939453,24.649999618530273,24.649999618530273,194514.0 +2015-01-18,24.799999237060547,25.0,24.700000762939453,24.899999618530273,106904.0 +2015-01-19,25.0,25.100000381469727,24.950000762939453,25.0,57287.0 +2015-01-20,25.100000381469727,25.200000762939453,25.0,25.0,25904.0 +2015-01-21,25.0,25.0,24.700000762939453,24.700000762939453,69519.0 +2015-01-22,24.700000762939453,24.799999237060547,24.5,24.75,72046.0 +2015-01-26,24.799999237060547,24.799999237060547,24.700000762939453,24.799999237060547,35415.0 +2015-01-27,24.899999618530273,25.100000381469727,24.75,25.0,227903.0 +2015-01-28,25.100000381469727,25.5,25.100000381469727,25.399999618530273,189949.0 +2015-01-29,25.399999618530273,25.600000381469727,25.399999618530273,25.399999618530273,150558.0 +2015-02-01,26.200000762939453,26.5,25.600000381469727,25.700000762939453,294997.0 +2015-02-02,25.700000762939453,26.0,25.600000381469727,25.899999618530273,108102.0 +2015-02-03,25.899999618530273,26.100000381469727,25.700000762939453,25.700000762939453,140183.0 +2015-02-04,26.0,26.0,25.5,25.600000381469727,87458.0 +2015-02-05,25.5,25.600000381469727,25.399999618530273,25.399999618530273,60729.0 +2015-02-08,25.700000762939453,26.0,25.600000381469727,25.899999618530273,169469.0 +2015-02-09,26.0,26.5,26.0,26.0,254245.0 +2015-02-10,26.100000381469727,26.299999237060547,26.0,26.0,129308.0 +2015-02-11,26.0,26.100000381469727,25.700000762939453,25.700000762939453,27430.0 +2015-02-12,25.700000762939453,26.0,25.700000762939453,25.899999618530273,38011.0 +2015-02-15,26.0,26.100000381469727,25.799999237060547,26.100000381469727,110712.0 +2015-02-16,26.100000381469727,26.100000381469727,25.899999618530273,25.899999618530273,83483.0 +2015-02-17,25.899999618530273,26.0,25.600000381469727,25.600000381469727,75713.0 +2015-02-18,25.700000762939453,25.700000762939453,25.299999237060547,25.399999618530273,79469.0 +2015-02-19,25.399999618530273,25.399999618530273,25.200000762939453,25.399999618530273,71736.0 +2015-02-22,25.5,25.700000762939453,25.399999618530273,25.700000762939453,88546.0 +2015-02-23,25.799999237060547,25.799999237060547,25.5,25.700000762939453,130989.0 +2015-02-24,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-02-25,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-02-26,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-03-01,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-03-02,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-03-03,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-03-04,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2015-03-05,26.0,26.299999237060547,25.899999618530273,26.200000762939453,206906.0 +2015-03-08,26.399999618530273,26.600000381469727,26.299999237060547,26.5,114511.0 +2015-03-09,26.399999618530273,26.600000381469727,26.299999237060547,26.5,114511.0 +2015-03-10,26.600000381469727,26.700000762939453,26.200000762939453,26.5,237553.0 +2015-03-11,26.299999237060547,26.299999237060547,26.100000381469727,26.100000381469727,72615.0 +2015-03-12,26.200000762939453,26.399999618530273,26.200000762939453,26.200000762939453,43885.0 +2015-03-15,26.100000381469727,26.100000381469727,25.799999237060547,26.0,86204.0 +2015-03-16,26.0,26.0,25.600000381469727,25.600000381469727,151722.0 +2015-03-17,25.600000381469727,25.700000762939453,25.5,25.5,52110.0 +2015-03-18,25.5,25.600000381469727,24.899999618530273,25.100000381469727,191191.0 +2015-03-19,25.299999237060547,25.299999237060547,25.0,25.299999237060547,104139.0 +2015-03-22,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,84731.0 +2015-03-23,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,68553.0 +2015-03-24,25.399999618530273,25.5,25.200000762939453,25.399999618530273,173183.0 +2015-03-25,25.399999618530273,25.399999618530273,24.299999237060547,24.299999237060547,216831.0 +2015-03-26,23.600000381469727,24.5,23.0,24.5,74827.0 +2015-03-29,24.600000381469727,24.600000381469727,24.0,24.299999237060547,413385.0 +2015-03-30,24.299999237060547,24.350000381469727,24.0,24.0,319497.0 +2015-03-31,23.799999237060547,24.049999237060547,23.5,23.5,292604.0 +2015-04-01,23.850000381469727,23.850000381469727,23.5,23.549999237060547,178685.0 +2015-04-02,23.600000381469727,23.649999618530273,23.299999237060547,23.5,141628.0 +2015-04-05,23.5,23.5,23.0,23.200000762939453,71587.0 +2015-04-06,23.100000381469727,24.649999618530273,23.100000381469727,23.700000762939453,227455.0 +2015-04-07,23.850000381469727,24.0,23.850000381469727,24.0,94082.0 +2015-04-08,24.100000381469727,24.299999237060547,24.0,24.100000381469727,124128.0 +2015-04-09,24.200000762939453,24.350000381469727,24.0,24.299999237060547,174519.0 +2015-04-12,24.049999237060547,24.100000381469727,23.700000762939453,23.75,293877.0 +2015-04-13,23.75,23.899999618530273,23.700000762939453,23.75,162810.0 +2015-04-14,23.799999237060547,23.799999237060547,23.450000762939453,23.5,91864.0 +2015-04-15,23.549999237060547,23.950000762939453,23.549999237060547,23.649999618530273,156189.0 +2015-04-16,23.75,23.799999237060547,23.700000762939453,23.75,168070.0 +2015-04-19,24.100000381469727,24.399999618530273,24.0,24.25,313120.0 +2015-04-20,24.399999618530273,24.549999237060547,23.950000762939453,23.950000762939453,348996.0 +2015-04-21,23.799999237060547,23.950000762939453,23.600000381469727,23.950000762939453,182328.0 +2015-04-22,24.200000762939453,24.350000381469727,24.049999237060547,24.25,398020.0 +2015-04-23,24.25,24.299999237060547,24.149999618530273,24.299999237060547,52824.0 +2015-04-26,24.350000381469727,24.350000381469727,24.0,24.34000015258789,316913.0 +2015-04-27,24.399999618530273,24.549999237060547,24.25,24.360000610351562,206686.0 +2015-04-28,24.450000762939453,24.850000381469727,24.399999618530273,24.530000686645508,207119.0 +2015-04-29,24.549999237060547,25.200000762939453,24.549999237060547,25.020000457763672,413415.0 +2015-04-30,25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0.0 +2015-05-03,26.100000381469727,26.200000762939453,25.700000762939453,25.739999771118164,263415.0 +2015-05-04,25.799999237060547,25.899999618530273,25.5,25.790000915527344,84020.0 +2015-05-05,25.799999237060547,25.799999237060547,25.5,25.59000015258789,79122.0 +2015-05-06,25.5,25.799999237060547,25.399999618530273,25.5,56178.0 +2015-05-07,25.5,25.5,25.299999237060547,25.31999969482422,48113.0 +2015-05-10,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0.0 +2015-05-11,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0.0 +2015-05-12,25.0,25.100000381469727,25.0,25.100000381469727,49687.0 +2015-05-13,25.100000381469727,25.100000381469727,25.0,25.100000381469727,53396.0 +2015-05-14,25.299999237060547,25.5,25.200000762939453,25.260000228881836,46303.0 +2015-05-17,25.200000762939453,25.399999618530273,25.100000381469727,25.299999237060547,58670.0 +2015-05-18,25.299999237060547,25.700000762939453,25.200000762939453,25.399999618530273,80361.0 +2015-05-19,25.399999618530273,25.600000381469727,25.100000381469727,25.440000534057617,57379.0 +2015-05-20,25.399999618530273,25.399999618530273,25.200000762939453,25.329999923706055,36996.0 +2015-05-21,25.299999237060547,25.399999618530273,25.299999237060547,25.3700008392334,32231.0 +2015-05-24,25.399999618530273,25.399999618530273,25.200000762939453,25.299999237060547,30645.0 +2015-05-25,25.299999237060547,25.5,25.200000762939453,25.200000762939453,56208.0 +2015-05-26,25.399999618530273,25.5,25.299999237060547,25.399999618530273,52271.0 +2015-05-27,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,20045.0 +2015-05-28,25.299999237060547,25.299999237060547,25.200000762939453,25.299999237060547,23869.0 +2015-05-31,25.5,25.899999618530273,25.5,25.68000030517578,282020.0 +2015-06-01,25.700000762939453,25.899999618530273,25.5,25.559999465942383,48562.0 +2015-06-02,25.600000381469727,26.100000381469727,25.5,25.93000030517578,66327.0 +2015-06-03,26.100000381469727,27.399999618530273,26.100000381469727,26.729999542236328,581814.0 +2015-06-04,26.799999237060547,26.799999237060547,26.299999237060547,26.479999542236328,154873.0 +2015-06-07,26.299999237060547,26.299999237060547,26.0,26.270000457763672,45323.0 +2015-06-08,26.399999618530273,26.399999618530273,26.0,26.0,104014.0 +2015-06-09,25.5,26.100000381469727,25.5,25.790000915527344,59126.0 +2015-06-10,26.0,26.299999237060547,25.899999618530273,26.100000381469727,62520.0 +2015-06-11,26.299999237060547,26.299999237060547,26.0,26.020000457763672,55489.0 +2015-06-14,26.0,26.399999618530273,26.0,26.25,84194.0 +2015-06-15,26.399999618530273,26.399999618530273,26.0,26.0,77742.0 +2015-06-16,26.0,26.100000381469727,25.899999618530273,26.079999923706055,42681.0 +2015-06-17,26.0,26.200000762939453,25.899999618530273,26.149999618530273,21206.0 +2015-06-18,26.0,26.200000762939453,25.899999618530273,26.09000015258789,31214.0 +2015-06-21,26.0,26.0,25.600000381469727,25.75,51125.0 +2015-06-22,25.700000762939453,25.700000762939453,25.299999237060547,25.690000534057617,85561.0 +2015-06-23,25.600000381469727,25.799999237060547,25.200000762939453,25.5,58307.0 +2015-06-24,25.5,25.5,25.5,25.5,0.0 +2015-06-25,25.399999618530273,25.5,25.299999237060547,25.520000457763672,54749.0 +2015-06-28,25.5,25.5,25.0,25.010000228881836,135944.0 +2015-06-29,25.0,25.0,24.700000762939453,24.700000762939453,34332.0 +2015-06-30,24.899999618530273,25.299999237060547,24.799999237060547,25.020000457763672,63112.0 +2015-07-01,25.100000381469727,25.100000381469727,24.799999237060547,24.90999984741211,20425.0 +2015-07-02,24.799999237060547,24.899999618530273,24.799999237060547,24.889999389648438,24244.0 +2015-07-05,24.799999237060547,24.950000762939453,24.799999237060547,24.950000762939453,18886.0 +2015-07-06,24.75,24.950000762939453,24.700000762939453,24.770000457763672,104124.0 +2015-07-07,24.75,24.75,24.700000762939453,24.75,56422.0 +2015-07-08,24.600000381469727,24.649999618530273,24.450000762939453,24.549999237060547,50373.0 +2015-07-09,24.549999237060547,24.600000381469727,24.25,24.510000228881836,87467.0 +2015-07-12,24.5,24.649999618530273,24.5,24.600000381469727,80257.0 +2015-07-13,24.5,24.549999237060547,24.299999237060547,24.549999237060547,44116.0 +2015-07-14,24.600000381469727,24.75,24.600000381469727,24.75,52711.0 +2015-07-15,24.950000762939453,25.5,24.950000762939453,25.399999618530273,77951.0 +2015-07-19,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2015-07-20,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2015-07-21,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2015-07-22,25.600000381469727,25.600000381469727,25.5,25.5,21833.0 +2015-07-23,25.5,25.5,25.100000381469727,25.1299991607666,37813.0 +2015-07-26,25.200000762939453,25.200000762939453,25.0,25.0,13614.0 +2015-07-27,24.75,24.75,24.25,24.360000610351562,68703.0 +2015-07-28,24.049999237060547,24.200000762939453,24.049999237060547,24.200000762939453,25892.0 +2015-07-29,24.25,24.299999237060547,24.149999618530273,24.200000762939453,105865.0 +2015-07-30,24.149999618530273,24.25,24.049999237060547,24.200000762939453,44232.0 +2015-08-02,24.049999237060547,24.049999237060547,23.549999237060547,23.549999237060547,174206.0 +2015-08-03,23.450000762939453,23.450000762939453,22.649999618530273,22.8799991607666,161416.0 +2015-08-04,22.899999618530273,22.899999618530273,22.549999237060547,22.899999618530273,36054.0 +2015-08-05,22.75,22.950000762939453,22.75,22.950000762939453,21488.0 +2015-08-06,22.799999237060547,22.799999237060547,22.049999237060547,22.139999389648438,145268.0 +2015-08-09,22.149999618530273,22.200000762939453,22.0,22.149999618530273,65411.0 +2015-08-10,22.299999237060547,22.600000381469727,22.299999237060547,22.59000015258789,69366.0 +2015-08-11,22.600000381469727,22.600000381469727,22.200000762939453,22.200000762939453,57393.0 +2015-08-12,22.149999618530273,22.149999618530273,21.899999618530273,22.0,66027.0 +2015-08-13,22.100000381469727,22.100000381469727,21.600000381469727,21.729999542236328,68953.0 +2015-08-16,21.799999237060547,21.799999237060547,21.100000381469727,21.200000762939453,33174.0 +2015-08-17,21.0,23.25,21.0,23.1299991607666,218694.0 +2015-08-18,22.950000762939453,22.950000762939453,21.0,21.940000534057617,154908.0 +2015-08-19,21.649999618530273,22.0,21.399999618530273,21.549999237060547,105431.0 +2015-08-20,21.649999618530273,22.5,21.200000762939453,22.3700008392334,115563.0 +2015-08-23,21.049999237060547,21.899999618530273,21.049999237060547,21.420000076293945,69261.0 +2015-08-24,21.0,21.0,20.600000381469727,20.770000457763672,77111.0 +2015-08-25,21.0,21.850000381469727,20.0,21.760000228881836,128927.0 +2015-08-26,21.5,22.0,21.5,21.950000762939453,204089.0 +2015-08-27,22.100000381469727,23.200000762939453,22.100000381469727,22.450000762939453,83221.0 +2015-08-30,23.149999618530273,23.200000762939453,22.549999237060547,22.600000381469727,62725.0 +2015-08-31,22.5,22.649999618530273,22.450000762939453,22.450000762939453,56115.0 +2015-09-01,22.399999618530273,22.450000762939453,22.149999618530273,22.149999618530273,23865.0 +2015-09-02,21.350000381469727,21.5,21.350000381469727,21.450000762939453,16239.0 +2015-09-03,21.649999618530273,21.649999618530273,21.399999618530273,21.479999542236328,60437.0 +2015-09-06,21.5,21.5,21.200000762939453,21.25,54909.0 +2015-09-07,21.200000762939453,22.0,21.200000762939453,21.6299991607666,86606.0 +2015-09-08,22.5,22.5,21.649999618530273,21.899999618530273,111419.0 +2015-09-09,22.200000762939453,22.200000762939453,22.0,22.059999465942383,59574.0 +2015-09-10,22.049999237060547,22.100000381469727,21.850000381469727,22.100000381469727,19689.0 +2015-09-13,22.0,22.200000762939453,21.899999618530273,21.899999618530273,31069.0 +2015-09-14,21.899999618530273,21.899999618530273,21.450000762939453,21.489999771118164,40497.0 +2015-09-15,21.399999618530273,21.549999237060547,21.200000762939453,21.3700008392334,29024.0 +2015-09-16,21.350000381469727,21.399999618530273,21.100000381469727,21.31999969482422,41529.0 +2015-09-17,21.600000381469727,21.600000381469727,21.149999618530273,21.200000762939453,45941.0 +2015-09-20,21.049999237060547,21.049999237060547,21.0,21.0,22800.0 +2015-09-21,21.149999618530273,21.200000762939453,21.0,21.200000762939453,28156.0 +2015-09-27,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2015-09-28,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2015-09-29,20.700000762939453,20.950000762939453,20.649999618530273,20.649999618530273,50808.0 +2015-09-30,20.700000762939453,20.700000762939453,20.649999618530273,20.700000762939453,30839.0 +2015-10-01,20.600000381469727,20.649999618530273,20.5,20.469999313354492,29153.0 +2015-10-04,20.549999237060547,20.549999237060547,20.299999237060547,20.399999618530273,21367.0 +2015-10-05,20.399999618530273,20.5,20.350000381469727,20.350000381469727,57495.0 +2015-10-06,20.399999618530273,20.450000762939453,20.350000381469727,20.399999618530273,17753.0 +2015-10-07,20.549999237060547,20.700000762939453,20.299999237060547,20.389999389648438,183040.0 +2015-10-08,20.350000381469727,20.399999618530273,20.350000381469727,20.399999618530273,79850.0 +2015-10-11,20.5,20.649999618530273,20.5,20.600000381469727,80297.0 +2015-10-12,20.75,20.850000381469727,20.649999618530273,20.770000457763672,142855.0 +2015-10-13,20.799999237060547,20.799999237060547,20.5,20.510000228881836,63936.0 +2015-10-14,20.549999237060547,20.850000381469727,20.399999618530273,20.850000381469727,84401.0 +2015-10-15,20.899999618530273,20.899999618530273,20.700000762939453,20.709999084472656,24358.0 +2015-10-18,20.399999618530273,20.450000762939453,20.299999237060547,20.399999618530273,93173.0 +2015-10-19,20.399999618530273,20.399999618530273,20.0,20.0,137877.0 +2015-10-20,20.0,20.0,19.799999237060547,19.8799991607666,124347.0 +2015-10-21,19.799999237060547,19.799999237060547,18.950000762939453,18.969999313354492,122891.0 +2015-10-22,19.0,19.149999618530273,18.899999618530273,18.899999618530273,56186.0 +2015-10-25,19.049999237060547,19.049999237060547,18.549999237060547,18.549999237060547,27690.0 +2015-10-26,18.700000762939453,18.75,18.25,18.399999618530273,124099.0 +2015-10-27,18.25,18.350000381469727,18.0,18.0,184808.0 +2015-10-28,17.25,17.899999618530273,17.200000762939453,17.739999771118164,372614.0 +2015-10-29,17.850000381469727,18.0,17.549999237060547,17.739999771118164,161735.0 +2015-11-01,17.450000762939453,17.600000381469727,16.600000381469727,16.739999771118164,611245.0 +2015-11-02,16.5,16.799999237060547,16.5,16.690000534057617,369407.0 +2015-11-03,16.799999237060547,16.850000381469727,16.450000762939453,16.5,255166.0 +2015-11-04,16.600000381469727,16.700000762939453,16.299999237060547,16.5,116762.0 +2015-11-05,16.5,16.649999618530273,16.399999618530273,16.6299991607666,73704.0 +2015-11-08,16.549999237060547,16.600000381469727,16.149999618530273,16.350000381469727,114425.0 +2015-11-09,16.450000762939453,16.600000381469727,16.399999618530273,16.549999237060547,84139.0 +2015-11-10,16.5,16.600000381469727,16.350000381469727,16.549999237060547,139403.0 +2015-11-11,16.549999237060547,16.899999618530273,16.549999237060547,16.8799991607666,226154.0 +2015-11-12,17.0,17.149999618530273,16.850000381469727,16.950000762939453,304128.0 +2015-11-15,16.75,16.899999618530273,16.5,16.75,110922.0 +2015-11-16,16.700000762939453,18.0,16.649999618530273,17.889999389648438,205675.0 +2015-11-17,17.649999618530273,18.200000762939453,17.549999237060547,17.809999465942383,407141.0 +2015-11-18,17.600000381469727,17.899999618530273,17.25,17.270000457763672,191478.0 +2015-11-19,17.350000381469727,17.899999618530273,17.299999237060547,17.299999237060547,324885.0 +2015-11-22,17.399999618530273,17.5,17.25,17.350000381469727,135247.0 +2015-11-23,17.350000381469727,17.350000381469727,17.0,17.079999923706055,75046.0 +2015-11-24,17.149999618530273,17.5,17.149999618530273,17.25,194289.0 +2015-11-25,17.399999618530273,17.399999618530273,17.299999237060547,17.329999923706055,59650.0 +2015-11-26,17.350000381469727,17.450000762939453,17.299999237060547,17.309999465942383,52283.0 +2015-11-29,17.299999237060547,17.5,17.299999237060547,17.329999923706055,133843.0 +2015-11-30,17.600000381469727,17.600000381469727,17.399999618530273,17.450000762939453,98285.0 +2015-12-01,17.350000381469727,17.399999618530273,17.350000381469727,17.399999618530273,40759.0 +2015-12-02,17.450000762939453,17.5,17.299999237060547,17.5,79704.0 +2015-12-03,17.450000762939453,17.600000381469727,17.299999237060547,17.5,80129.0 +2015-12-06,17.399999618530273,17.5,17.399999618530273,17.5,66809.0 +2015-12-07,17.450000762939453,17.5,17.399999618530273,17.450000762939453,41236.0 +2015-12-08,17.399999618530273,17.399999618530273,17.0,17.049999237060547,82846.0 +2015-12-09,17.149999618530273,17.149999618530273,17.0,17.0,19033.0 +2015-12-10,16.899999618530273,17.0,16.899999618530273,16.959999084472656,7837.0 +2015-12-13,16.5,16.600000381469727,16.5,16.600000381469727,27685.0 +2015-12-14,16.0,16.600000381469727,15.649999618530273,15.75,145238.0 +2015-12-15,15.949999809265137,16.0,15.75,15.850000381469727,102223.0 +2015-12-16,15.800000190734863,15.899999618530273,15.649999618530273,15.729999542236328,49029.0 +2015-12-17,15.800000190734863,15.949999809265137,15.649999618530273,15.90999984741211,234997.0 +2015-12-20,15.850000381469727,15.949999809265137,15.399999618530273,15.420000076293945,321615.0 +2015-12-21,15.449999809265137,15.5,15.300000190734863,15.350000381469727,198690.0 +2015-12-22,15.350000381469727,15.550000190734863,15.300000190734863,15.350000381469727,516806.0 +2015-12-23,15.399999618530273,15.600000381469727,15.25,15.300000190734863,566967.0 +2015-12-24,15.350000381469727,15.399999618530273,15.199999809265137,15.199999809265137,131514.0 +2015-12-27,15.199999809265137,15.199999809265137,14.949999809265137,15.050000190734863,169116.0 +2015-12-28,15.050000190734863,15.100000381469727,15.0,15.0,287718.0 +2015-12-29,14.5,14.699999809265137,14.5,14.65999984741211,168153.0 +2015-12-30,14.949999809265137,14.949999809265137,14.5,14.5600004196167,208136.0 +2015-12-31,14.600000381469727,14.600000381469727,14.350000381469727,14.479999542236328,109797.0 +2016-01-03,14.449999809265137,14.600000381469727,14.449999809265137,14.550000190734863,54016.0 +2016-01-04,14.550000190734863,14.550000190734863,14.5,14.5,162626.0 +2016-01-05,14.550000190734863,14.550000190734863,14.149999618530273,14.220000267028809,41767.0 +2016-01-06,14.050000190734863,14.100000381469727,14.0,13.979999542236328,42143.0 +2016-01-07,14.0,14.350000381469727,13.800000190734863,13.979999542236328,289304.0 +2016-01-10,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 +2016-01-11,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 +2016-01-12,14.300000190734863,14.699999809265137,14.199999809265137,14.550000190734863,290788.0 +2016-01-13,14.600000381469727,14.75,14.550000190734863,14.5600004196167,232120.0 +2016-01-14,14.5,14.5,14.25,14.399999618530273,239788.0 +2016-01-17,13.0,13.25,13.0,13.079999923706055,232358.0 +2016-01-18,13.0,13.300000190734863,13.0,13.180000305175781,100531.0 +2016-01-19,13.449999809265137,14.0,13.350000381469727,13.710000038146973,139436.0 +2016-01-20,13.300000190734863,13.649999618530273,13.0,13.0,114169.0 +2016-01-21,13.050000190734863,13.050000190734863,12.949999809265137,12.989999771118164,91371.0 +2016-01-24,13.800000190734863,13.850000381469727,13.100000381469727,13.140000343322754,104649.0 +2016-01-25,13.050000190734863,13.350000381469727,13.0,13.300000190734863,67549.0 +2016-01-26,13.0,13.649999618530273,13.0,13.649999618530273,99654.0 +2016-01-27,13.800000190734863,13.899999618530273,13.550000190734863,13.59000015258789,143179.0 +2016-01-28,13.800000190734863,14.300000190734863,13.75,14.0600004196167,236209.0 +2016-01-31,14.25,14.5,14.25,14.25,235876.0 +2016-02-01,14.449999809265137,14.550000190734863,14.149999618530273,14.449999809265137,180230.0 +2016-02-02,14.25,14.350000381469727,14.199999809265137,14.199999809265137,89328.0 +2016-02-03,14.050000190734863,14.350000381469727,14.050000190734863,14.34000015258789,60112.0 +2016-02-04,14.449999809265137,14.850000381469727,14.449999809265137,14.449999809265137,104020.0 +2016-02-07,14.300000190734863,14.300000190734863,14.050000190734863,14.079999923706055,37628.0 +2016-02-08,14.050000190734863,14.300000190734863,14.0,14.0,69701.0 +2016-02-09,14.050000190734863,14.25,14.0,14.010000228881836,79307.0 +2016-02-10,14.0,14.050000190734863,14.0,14.0,24821.0 +2016-02-11,14.0,14.0,13.75,13.800000190734863,50430.0 +2016-02-14,14.0,14.100000381469727,13.25,13.390000343322754,65478.0 +2016-02-15,13.350000381469727,13.600000381469727,13.25,13.600000381469727,48132.0 +2016-02-16,13.899999618530273,14.300000190734863,13.399999618530273,13.619999885559082,681251.0 +2016-02-17,13.75,13.899999618530273,13.600000381469727,13.850000381469727,141529.0 +2016-02-18,13.949999809265137,14.100000381469727,13.800000190734863,13.869999885559082,129179.0 +2016-02-21,13.949999809265137,13.949999809265137,13.75,13.819999694824219,90814.0 +2016-02-22,13.899999618530273,14.0,13.899999618530273,13.979999542236328,85031.0 +2016-02-23,14.050000190734863,14.199999809265137,14.0,14.050000190734863,152739.0 +2016-02-24,13.949999809265137,14.0,13.850000381469727,13.850000381469727,61192.0 +2016-02-25,14.0,14.0,13.850000381469727,13.84000015258789,85510.0 +2016-02-28,14.050000190734863,14.050000190734863,13.899999618530273,14.039999961853027,156827.0 +2016-02-29,14.100000381469727,14.300000190734863,14.050000190734863,14.109999656677246,194751.0 +2016-03-01,14.149999618530273,14.600000381469727,14.149999618530273,14.289999961853027,424446.0 +2016-03-02,14.350000381469727,14.399999618530273,14.199999809265137,14.319999694824219,155319.0 +2016-03-03,14.350000381469727,15.0,14.350000381469727,14.979999542236328,677184.0 +2016-03-06,15.100000381469727,15.399999618530273,14.899999618530273,15.069999694824219,768260.0 +2016-03-07,15.050000190734863,15.050000190734863,14.949999809265137,14.9399995803833,107003.0 +2016-03-08,15.0,15.050000190734863,14.899999618530273,14.989999771118164,181471.0 +2016-03-09,14.949999809265137,15.050000190734863,14.899999618530273,15.0,64940.0 +2016-03-10,15.050000190734863,15.100000381469727,14.850000381469727,14.880000114440918,86129.0 +2016-03-13,14.850000381469727,14.949999809265137,14.550000190734863,14.789999961853027,159990.0 +2016-03-14,14.850000381469727,14.949999809265137,14.699999809265137,14.710000038146973,204171.0 +2016-03-15,14.5,14.75,14.399999618530273,14.529999732971191,157460.0 +2016-03-16,14.5,14.649999618530273,14.449999809265137,14.649999618530273,96601.0 +2016-03-17,14.75,14.949999809265137,14.699999809265137,14.850000381469727,75483.0 +2016-03-20,14.949999809265137,15.100000381469727,14.899999618530273,15.079999923706055,239246.0 +2016-03-21,15.100000381469727,15.149999618530273,15.0,15.079999923706055,295729.0 +2016-03-22,15.050000190734863,15.149999618530273,15.050000190734863,15.119999885559082,149641.0 +2016-03-23,15.149999618530273,15.300000190734863,15.149999618530273,15.180000305175781,195851.0 +2016-03-24,15.25,15.300000190734863,15.149999618530273,15.15999984741211,121993.0 +2016-03-27,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0 +2016-03-28,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0 +2016-03-29,15.199999809265137,15.350000381469727,15.0,15.229999542236328,120508.0 +2016-03-30,15.350000381469727,15.350000381469727,14.899999618530273,15.100000381469727,95805.0 +2016-03-31,15.100000381469727,15.100000381469727,15.0,15.079999923706055,70236.0 +2016-04-03,15.0,15.0,14.850000381469727,14.949999809265137,97145.0 +2016-04-04,14.899999618530273,15.199999809265137,14.899999618530273,15.15999984741211,244489.0 +2016-04-05,15.149999618530273,15.399999618530273,15.0,15.34000015258789,363833.0 +2016-04-06,15.0,15.25,14.949999809265137,15.170000076293945,368989.0 +2016-04-07,15.199999809265137,15.25,15.149999618530273,15.199999809265137,146726.0 +2016-04-10,15.350000381469727,15.600000381469727,15.350000381469727,15.5,437503.0 +2016-04-11,15.5,15.550000190734863,15.449999809265137,15.449999809265137,116788.0 +2016-04-12,15.5,16.899999618530273,15.5,16.780000686645508,1206791.0 +2016-04-13,16.950000762939453,16.950000762939453,16.549999237060547,16.68000030517578,280249.0 +2016-04-14,16.799999237060547,16.799999237060547,16.5,16.520000457763672,254014.0 +2016-04-17,16.5,16.5,16.0,16.09000015258789,244664.0 +2016-04-18,16.0,16.200000762939453,15.899999618530273,16.170000076293945,123521.0 +2016-04-19,16.149999618530273,16.700000762939453,16.149999618530273,16.579999923706055,263544.0 +2016-04-20,16.649999618530273,17.100000381469727,16.649999618530273,16.959999084472656,788366.0 +2016-04-21,16.799999237060547,16.950000762939453,16.75,16.799999237060547,542938.0 +2016-04-24,16.899999618530273,17.200000762939453,16.899999618530273,16.969999313354492,727672.0 +2016-04-25,16.850000381469727,17.0,16.75,16.899999618530273,244759.0 +2016-04-26,17.100000381469727,17.100000381469727,16.899999618530273,16.950000762939453,337569.0 +2016-04-27,17.0,17.200000762939453,17.0,17.200000762939453,376762.0 +2016-04-28,17.299999237060547,17.700000762939453,17.200000762939453,17.559999465942383,706565.0 +2016-05-01,16.899999618530273,16.899999618530273,16.200000762939453,16.25,689079.0 +2016-05-02,16.25,16.25,15.949999809265137,15.960000038146973,262845.0 +2016-05-03,16.0,16.049999237060547,15.649999618530273,15.680000305175781,215140.0 +2016-05-04,15.649999618530273,15.699999809265137,15.399999618530273,15.420000076293945,124247.0 +2016-05-05,15.449999809265137,15.600000381469727,15.449999809265137,15.520000457763672,48745.0 +2016-05-08,15.699999809265137,15.75,15.600000381469727,15.600000381469727,55963.0 +2016-05-09,15.550000190734863,15.600000381469727,15.399999618530273,15.5,110860.0 +2016-05-10,15.5,15.5,15.350000381469727,15.350000381469727,67573.0 +2016-05-11,15.449999809265137,15.449999809265137,15.350000381469727,15.399999618530273,50141.0 +2016-05-12,15.5,15.699999809265137,15.350000381469727,15.369999885559082,176602.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,14.5,14.699999809265137,14.449999809265137,14.470000267028809,57632.0 +2016-05-25,14.550000190734863,14.600000381469727,14.5,14.5,41616.0 +2016-05-26,14.600000381469727,14.600000381469727,14.5,14.600000381469727,82222.0 +2016-05-29,14.550000190734863,14.699999809265137,14.550000190734863,14.710000038146973,38149.0 +2016-05-30,14.550000190734863,14.550000190734863,14.350000381469727,14.359999656677246,89609.0 +2016-05-31,14.5,14.5,14.350000381469727,14.5,34682.0 +2016-06-01,14.5,14.5,14.449999809265137,14.449999809265137,52998.0 +2016-06-02,14.5,14.649999618530273,14.449999809265137,14.569999694824219,62205.0 +2016-06-05,14.449999809265137,14.699999809265137,14.449999809265137,14.600000381469727,34313.0 +2016-06-06,14.550000190734863,14.550000190734863,14.449999809265137,14.5,53804.0 +2016-06-07,14.550000190734863,14.649999618530273,14.550000190734863,14.630000114440918,63106.0 +2016-06-08,14.600000381469727,14.699999809265137,14.600000381469727,14.649999618530273,67209.0 +2016-06-09,14.649999618530273,14.699999809265137,14.5,14.649999618530273,99170.0 +2016-06-12,14.5,14.600000381469727,14.5,14.579999923706055,42378.0 +2016-06-13,14.550000190734863,14.649999618530273,14.550000190734863,14.600000381469727,21473.0 +2016-06-14,,,,, +2016-06-15,14.550000190734863,14.550000190734863,14.399999618530273,14.399999618530273,97626.0 +2016-06-16,14.350000381469727,14.350000381469727,14.199999809265137,14.199999809265137,121913.0 +2016-06-19,14.25,14.25,14.100000381469727,14.170000076293945,109202.0 +2016-06-20,14.199999809265137,14.25,14.100000381469727,14.100000381469727,139825.0 +2016-06-21,14.100000381469727,14.199999809265137,14.100000381469727,14.149999618530273,60393.0 +2016-06-22,14.149999618530273,14.199999809265137,14.100000381469727,14.130000114440918,27486.0 +2016-06-23,14.149999618530273,14.199999809265137,14.100000381469727,14.100000381469727,40323.0 +2016-06-26,13.25,14.0,13.25,13.899999618530273,100628.0 +2016-06-27,14.050000190734863,14.100000381469727,14.0,14.0,113102.0 +2016-06-28,13.899999618530273,14.0,13.899999618530273,14.0,41419.0 +2016-06-29,13.899999618530273,14.199999809265137,13.899999618530273,14.100000381469727,79267.0 +2016-06-30,14.050000190734863,14.050000190734863,13.800000190734863,13.850000381469727,250425.0 +2016-07-03,14.050000190734863,14.050000190734863,13.800000190734863,13.850000381469727,250425.0 +2016-07-04,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2016-07-05,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2016-07-06,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2016-07-10,13.800000190734863,13.850000381469727,13.75,13.850000381469727,48168.0 +2016-07-11,13.850000381469727,13.949999809265137,13.800000190734863,13.899999618530273,47701.0 +2016-07-12,13.899999618530273,14.050000190734863,13.899999618530273,14.050000190734863,104267.0 +2016-07-14,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,11352.0 +2016-07-17,14.149999618530273,14.149999618530273,14.050000190734863,14.050000190734863,22808.0 +2016-07-18,14.050000190734863,14.050000190734863,13.899999618530273,14.0,93418.0 +2016-07-19,14.0,14.0,14.0,14.0,13238.0 +2016-07-20,13.949999809265137,14.0,13.850000381469727,14.0,22324.0 +2016-07-21,14.0,14.0,13.800000190734863,13.850000381469727,50017.0 +2016-07-24,13.800000190734863,13.949999809265137,13.800000190734863,13.800000190734863,90400.0 +2016-07-25,13.850000381469727,13.949999809265137,13.800000190734863,13.949999809265137,63456.0 +2016-07-26,13.850000381469727,13.850000381469727,13.699999809265137,13.75,86817.0 +2016-07-27,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,28298.0 +2016-07-28,13.550000190734863,13.550000190734863,13.25,13.5,112802.0 +2016-07-31,13.449999809265137,13.449999809265137,13.25,13.350000381469727,25285.0 +2016-08-01,13.449999809265137,13.449999809265137,13.350000381469727,13.350000381469727,43061.0 +2016-08-02,13.399999618530273,13.5,13.350000381469727,13.350000381469727,44985.0 +2016-08-03,14.0,14.0,13.449999809265137,13.449999809265137,37886.0 +2016-08-04,13.5,13.5,13.399999618530273,13.399999618530273,10953.0 +2016-08-07,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,6788.0 +2016-08-08,13.399999618530273,13.399999618530273,13.25,13.25,20740.0 +2016-08-09,13.5,13.600000381469727,13.5,13.600000381469727,26696.0 +2016-08-10,13.449999809265137,13.699999809265137,13.449999809265137,13.699999809265137,48560.0 +2016-08-11,13.649999618530273,13.800000190734863,13.649999618530273,13.699999809265137,31032.0 +2016-08-14,13.5,13.649999618530273,13.5,13.550000190734863,47913.0 +2016-08-15,13.5,13.600000381469727,13.5,13.600000381469727,66362.0 +2016-08-16,13.449999809265137,13.5,13.399999618530273,13.399999618530273,24487.0 +2016-08-17,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,17002.0 +2016-08-18,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,27261.0 +2016-08-21,13.149999618530273,13.300000190734863,13.149999618530273,13.149999618530273,54568.0 +2016-08-22,13.149999618530273,13.149999618530273,13.050000190734863,13.050000190734863,21464.0 +2016-08-23,13.050000190734863,13.100000381469727,13.050000190734863,13.100000381469727,26445.0 +2016-08-24,13.149999618530273,13.149999618530273,13.050000190734863,13.100000381469727,15874.0 +2016-08-25,13.050000190734863,13.050000190734863,12.949999809265137,13.050000190734863,117707.0 +2016-08-28,13.100000381469727,13.399999618530273,13.100000381469727,13.399999618530273,60215.0 +2016-08-29,13.149999618530273,13.449999809265137,13.149999618530273,13.350000381469727,26210.0 +2016-08-30,13.449999809265137,13.449999809265137,13.25,13.25,55760.0 +2016-08-31,13.25,13.300000190734863,13.199999809265137,13.300000190734863,38126.0 +2016-09-01,13.149999618530273,13.149999618530273,13.100000381469727,13.149999618530273,26535.0 +2016-09-04,13.199999809265137,13.25,13.149999618530273,13.149999618530273,56437.0 +2016-09-05,13.199999809265137,13.300000190734863,13.199999809265137,13.199999809265137,39753.0 +2016-09-06,13.25,13.25,13.199999809265137,13.199999809265137,39119.0 +2016-09-07,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,22258.0 +2016-09-08,13.199999809265137,13.25,13.199999809265137,13.25,12077.0 +2016-09-11,13.25,13.25,13.25,13.25,0.0 +2016-09-12,13.25,13.25,13.25,13.25,0.0 +2016-09-18,13.199999809265137,13.199999809265137,13.149999618530273,13.149999618530273,9286.0 +2016-09-19,13.199999809265137,13.199999809265137,12.300000190734863,12.449999809265137,270072.0 +2016-09-20,12.5,12.550000190734863,12.399999618530273,12.550000190734863,51315.0 +2016-09-21,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,109738.0 +2016-09-22,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,109738.0 +2016-09-25,12.5,12.5,12.399999618530273,12.399999618530273,44265.0 +2016-09-26,12.5,12.5,12.350000381469727,12.350000381469727,52238.0 +2016-09-27,12.0,12.0,11.300000190734863,11.300000190734863,138951.0 +2016-09-28,11.449999809265137,11.449999809265137,11.0,11.0,134283.0 +2016-09-29,10.300000190734863,11.199999809265137,10.300000190734863,10.949999809265137,163425.0 +2016-10-02,11.399999618530273,11.399999618530273,10.899999618530273,10.949999809265137,71873.0 +2016-10-03,10.800000190734863,11.0,10.800000190734863,11.0,69646.0 +2016-10-04,11.100000381469727,11.100000381469727,10.949999809265137,10.949999809265137,30476.0 +2016-10-05,11.050000190734863,11.149999618530273,11.0,11.100000381469727,34182.0 +2016-10-06,11.399999618530273,11.449999809265137,11.25,11.25,55811.0 +2016-10-09,11.399999618530273,11.399999618530273,11.199999809265137,11.199999809265137,17239.0 +2016-10-10,10.800000190734863,11.149999618530273,10.800000190734863,11.149999618530273,25358.0 +2016-10-11,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,26780.0 +2016-10-12,11.199999809265137,11.300000190734863,11.199999809265137,11.25,51727.0 +2016-10-13,11.350000381469727,11.350000381469727,11.050000190734863,11.050000190734863,75688.0 +2016-10-16,11.25,11.25,11.0,11.100000381469727,26650.0 +2016-10-17,11.100000381469727,11.100000381469727,10.949999809265137,10.949999809265137,19164.0 +2016-10-18,10.800000190734863,10.949999809265137,10.800000190734863,10.949999809265137,25109.0 +2016-10-19,10.25,10.699999809265137,10.25,10.699999809265137,35686.0 +2016-10-20,10.699999809265137,11.0,10.699999809265137,11.0,41063.0 +2016-10-23,11.0,11.100000381469727,11.0,11.100000381469727,27888.0 +2016-10-24,,,,, +2016-10-25,11.149999618530273,11.25,11.100000381469727,11.25,51203.0 +2016-10-26,11.199999809265137,11.199999809265137,11.100000381469727,11.149999618530273,67290.0 +2016-10-27,11.100000381469727,11.300000190734863,11.100000381469727,11.25,82399.0 +2016-10-30,11.25,11.25,11.25,11.25,23793.0 +2016-10-31,11.149999618530273,11.600000381469727,11.149999618530273,11.399999618530273,77635.0 +2016-11-01,11.550000190734863,11.550000190734863,11.350000381469727,11.350000381469727,45984.0 +2016-11-02,11.300000190734863,11.300000190734863,11.199999809265137,11.199999809265137,62896.0 +2016-11-03,11.199999809265137,11.300000190734863,11.199999809265137,11.25,103801.0 +2016-11-06,11.199999809265137,11.350000381469727,11.199999809265137,11.300000190734863,127658.0 +2016-11-07,11.350000381469727,11.5,11.350000381469727,11.449999809265137,167950.0 +2016-11-08,11.449999809265137,12.050000190734863,11.449999809265137,11.899999618530273,556771.0 +2016-11-09,11.5,11.899999618530273,11.449999809265137,11.800000190734863,257740.0 +2016-11-10,11.899999618530273,12.149999618530273,11.899999618530273,12.100000381469727,276589.0 +2016-11-13,12.050000190734863,12.25,12.050000190734863,12.199999809265137,259115.0 +2016-11-14,12.25,12.649999618530273,12.0,12.300000190734863,395131.0 +2016-11-15,12.350000381469727,12.350000381469727,12.0,12.199999809265137,192227.0 +2016-11-16,12.199999809265137,12.5,12.199999809265137,12.300000190734863,287704.0 +2016-11-17,12.300000190734863,12.350000381469727,12.199999809265137,12.300000190734863,178377.0 +2016-11-20,12.300000190734863,12.300000190734863,12.149999618530273,12.199999809265137,119804.0 +2016-11-21,12.199999809265137,12.25,12.100000381469727,12.149999618530273,154332.0 +2016-11-22,12.149999618530273,12.25,12.050000190734863,12.25,182714.0 +2016-11-23,12.25,12.649999618530273,12.25,12.550000190734863,532878.0 +2016-11-24,12.600000381469727,12.850000381469727,12.449999809265137,12.550000190734863,611407.0 +2016-11-27,12.5,12.600000381469727,12.449999809265137,12.5,256816.0 +2016-11-28,12.5,12.550000190734863,12.449999809265137,12.550000190734863,286430.0 +2016-11-29,12.600000381469727,12.699999809265137,12.449999809265137,12.449999809265137,451365.0 +2016-11-30,12.550000190734863,12.649999618530273,12.5,12.550000190734863,282649.0 +2016-12-01,12.75,12.899999618530273,12.600000381469727,12.800000190734863,377087.0 +2016-12-04,12.949999809265137,13.0,12.800000190734863,12.800000190734863,240824.0 +2016-12-05,12.800000190734863,12.850000381469727,12.600000381469727,12.800000190734863,224963.0 +2016-12-06,12.699999809265137,12.949999809265137,12.699999809265137,12.949999809265137,269926.0 +2016-12-07,13.0,13.149999618530273,12.899999618530273,12.899999618530273,467179.0 +2016-12-08,12.949999809265137,13.100000381469727,12.949999809265137,12.949999809265137,317331.0 +2016-12-11,13.100000381469727,13.300000190734863,13.050000190734863,13.149999618530273,597517.0 +2016-12-12,13.25,13.25,12.949999809265137,13.0,320486.0 +2016-12-13,12.899999618530273,12.899999618530273,12.75,12.800000190734863,192692.0 +2016-12-14,12.800000190734863,12.949999809265137,12.75,12.800000190734863,255803.0 +2016-12-15,12.75,12.850000381469727,12.75,12.850000381469727,215367.0 +2016-12-18,12.949999809265137,12.949999809265137,12.850000381469727,12.850000381469727,114093.0 +2016-12-19,12.850000381469727,12.899999618530273,12.75,12.75,119804.0 +2016-12-20,12.800000190734863,12.800000190734863,12.5,12.550000190734863,196153.0 +2016-12-21,12.600000381469727,12.600000381469727,12.399999618530273,12.5,117990.0 +2016-12-22,12.449999809265137,12.550000190734863,12.449999809265137,12.5,100730.0 +2016-12-25,12.600000381469727,12.699999809265137,12.600000381469727,12.699999809265137,104851.0 +2016-12-26,,,,, +2016-12-27,12.699999809265137,12.800000190734863,12.649999618530273,12.75,131437.0 +2016-12-28,12.75,12.850000381469727,12.699999809265137,12.850000381469727,181442.0 +2016-12-29,12.800000190734863,12.899999618530273,12.75,12.75,129983.0 +2017-01-01,12.75,12.899999618530273,12.75,12.800000190734863,134822.0 +2017-01-02,12.850000381469727,13.0,12.850000381469727,12.949999809265137,255739.0 +2017-01-03,12.850000381469727,13.300000190734863,12.850000381469727,13.149999618530273,631866.0 +2017-01-04,13.149999618530273,13.199999809265137,12.899999618530273,13.0,264447.0 +2017-01-05,13.25,13.649999618530273,13.25,13.649999618530273,1290661.0 +2017-01-08,13.699999809265137,13.699999809265137,13.550000190734863,13.600000381469727,333509.0 +2017-01-09,13.600000381469727,13.600000381469727,13.050000190734863,13.199999809265137,398637.0 +2017-01-10,13.199999809265137,13.199999809265137,13.0,13.100000381469727,171975.0 +2017-01-11,13.0,13.050000190734863,12.75,12.75,332320.0 +2017-01-12,12.699999809265137,12.699999809265137,12.5,12.5,349104.0 +2017-01-15,12.550000190734863,12.649999618530273,12.449999809265137,12.5,368472.0 +2017-01-16,12.350000381469727,12.5,12.199999809265137,12.199999809265137,161586.0 +2017-01-17,12.199999809265137,12.199999809265137,11.899999618530273,12.149999618530273,122087.0 +2017-01-18,12.100000381469727,12.25,12.100000381469727,12.199999809265137,85910.0 +2017-01-19,12.0,12.100000381469727,11.800000190734863,12.0,163140.0 +2017-01-22,12.25,12.399999618530273,12.25,12.350000381469727,63608.0 +2017-01-23,12.350000381469727,12.699999809265137,12.199999809265137,12.699999809265137,154842.0 +2017-01-24,12.699999809265137,13.600000381469727,12.699999809265137,13.350000381469727,1171721.0 +2017-01-25,13.399999618530273,13.449999809265137,13.300000190734863,13.300000190734863,630445.0 +2017-01-26,13.25,13.300000190734863,13.0,13.100000381469727,146067.0 +2017-01-29,13.0,13.199999809265137,12.949999809265137,13.199999809265137,324057.0 +2017-01-30,13.050000190734863,13.25,13.0,13.050000190734863,404465.0 +2017-01-31,13.0,13.149999618530273,13.0,13.100000381469727,119654.0 +2017-02-01,13.100000381469727,13.100000381469727,13.0,13.0,51760.0 +2017-02-02,13.100000381469727,13.149999618530273,13.100000381469727,13.149999618530273,67206.0 +2017-02-05,13.050000190734863,13.050000190734863,12.899999618530273,12.899999618530273,62825.0 +2017-02-06,13.0,13.100000381469727,12.949999809265137,13.100000381469727,62895.0 +2017-02-07,13.050000190734863,13.100000381469727,12.949999809265137,12.949999809265137,88717.0 +2017-02-08,12.850000381469727,13.350000381469727,12.800000190734863,13.100000381469727,223045.0 +2017-02-09,13.050000190734863,13.300000190734863,13.050000190734863,13.300000190734863,105073.0 +2017-02-12,13.25,13.300000190734863,13.0,13.050000190734863,255457.0 +2017-02-13,13.0,13.100000381469727,12.800000190734863,12.949999809265137,352386.0 +2017-02-14,12.899999618530273,13.0,12.899999618530273,13.0,90345.0 +2017-02-15,12.949999809265137,13.050000190734863,12.899999618530273,13.0,87462.0 +2017-02-16,13.050000190734863,13.050000190734863,13.0,13.050000190734863,32497.0 +2017-02-19,13.0,13.0,12.899999618530273,12.899999618530273,47114.0 +2017-02-20,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,147869.0 +2017-02-21,12.850000381469727,13.199999809265137,12.800000190734863,13.0,352966.0 +2017-02-22,12.899999618530273,12.899999618530273,12.800000190734863,12.899999618530273,114234.0 +2017-02-23,12.800000190734863,13.100000381469727,12.75,12.899999618530273,151291.0 +2017-02-26,13.050000190734863,13.100000381469727,12.899999618530273,12.949999809265137,223531.0 +2017-02-27,12.899999618530273,12.899999618530273,12.800000190734863,12.800000190734863,106795.0 +2017-02-28,12.899999618530273,12.899999618530273,12.75,12.850000381469727,83886.0 +2017-03-01,12.800000190734863,12.850000381469727,12.800000190734863,12.850000381469727,7257.0 +2017-03-02,12.850000381469727,13.0,12.850000381469727,12.899999618530273,96876.0 +2017-03-05,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,8004.0 +2017-03-06,12.850000381469727,12.850000381469727,12.800000190734863,12.850000381469727,38558.0 +2017-03-07,12.800000190734863,13.100000381469727,12.800000190734863,13.0,194163.0 +2017-03-08,12.899999618530273,12.899999618530273,12.800000190734863,12.800000190734863,48040.0 +2017-03-09,12.850000381469727,12.850000381469727,12.600000381469727,12.649999618530273,99012.0 +2017-03-12,12.550000190734863,12.550000190734863,12.5,12.550000190734863,31003.0 +2017-03-13,12.399999618530273,12.600000381469727,12.399999618530273,12.449999809265137,46264.0 +2017-03-14,12.399999618530273,12.5,12.300000190734863,12.5,55530.0 +2017-03-15,12.699999809265137,12.699999809265137,12.600000381469727,12.600000381469727,51091.0 +2017-03-16,12.600000381469727,12.699999809265137,12.600000381469727,12.649999618530273,37232.0 +2017-03-19,12.550000190734863,12.699999809265137,12.550000190734863,12.550000190734863,72747.0 +2017-03-20,12.649999618530273,12.699999809265137,12.600000381469727,12.600000381469727,24473.0 +2017-03-21,12.550000190734863,12.649999618530273,12.550000190734863,12.600000381469727,46466.0 +2017-03-22,12.449999809265137,12.449999809265137,12.399999618530273,12.449999809265137,24155.0 +2017-03-23,12.5,12.649999618530273,12.5,12.600000381469727,216520.0 +2017-03-26,12.5,12.5,12.449999809265137,12.449999809265137,17899.0 +2017-03-27,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,5298.0 +2017-03-28,12.449999809265137,12.449999809265137,12.300000190734863,12.399999618530273,42532.0 +2017-03-29,12.399999618530273,12.600000381469727,12.399999618530273,12.5,140715.0 +2017-03-30,12.5,12.5,12.399999618530273,12.399999618530273,33282.0 +2017-04-02,,,,, +2017-04-03,12.350000381469727,12.350000381469727,12.300000190734863,12.350000381469727,36449.0 +2017-04-04,,,,, +2017-04-05,12.350000381469727,12.399999618530273,12.300000190734863,12.350000381469727,32957.0 +2017-04-06,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,45120.0 +2017-04-09,12.399999618530273,12.399999618530273,12.300000190734863,12.300000190734863,29952.0 +2017-04-10,12.25,12.300000190734863,12.25,12.300000190734863,30789.0 +2017-04-11,12.25,12.25,12.199999809265137,12.199999809265137,31166.0 +2017-04-12,12.149999618530273,12.300000190734863,12.149999618530273,12.25,64983.0 +2017-04-13,12.25,12.350000381469727,12.199999809265137,12.25,27418.0 +2017-04-16,12.100000381469727,12.149999618530273,12.100000381469727,12.100000381469727,29459.0 +2017-04-17,12.050000190734863,12.149999618530273,12.050000190734863,12.149999618530273,18802.0 +2017-04-18,12.050000190734863,12.100000381469727,12.050000190734863,12.050000190734863,37570.0 +2017-04-19,12.0,12.0,11.949999809265137,12.0,31763.0 +2017-04-20,11.899999618530273,11.949999809265137,11.850000381469727,11.949999809265137,33015.0 +2017-04-23,12.100000381469727,12.149999618530273,12.0,12.0,33998.0 +2017-04-24,12.0,12.050000190734863,11.949999809265137,12.0,54019.0 +2017-04-25,11.949999809265137,12.0,11.949999809265137,12.0,15251.0 +2017-04-26,12.0,12.0,12.0,12.0,11449.0 +2017-04-27,11.899999618530273,11.949999809265137,11.850000381469727,11.949999809265137,24817.0 +2017-04-30,11.949999809265137,12.0,11.899999618530273,11.899999618530273,47653.0 +2017-05-01,11.899999618530273,11.899999618530273,11.850000381469727,11.850000381469727,29171.0 +2017-05-02,,,,, +2017-05-03,12.0,12.0,11.800000190734863,11.949999809265137,40656.0 +2017-05-04,11.850000381469727,11.850000381469727,11.800000190734863,11.800000190734863,15633.0 +2017-05-07,11.800000190734863,11.800000190734863,11.75,11.75,11238.0 +2017-05-08,11.75,11.75,11.649999618530273,11.699999809265137,25601.0 +2017-05-09,,,,, +2017-05-10,11.699999809265137,11.699999809265137,11.649999618530273,11.649999618530273,31856.0 +2017-05-11,11.800000190734863,11.949999809265137,11.699999809265137,11.800000190734863,56157.0 +2017-05-14,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,10440.0 +2017-05-15,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,15072.0 +2017-05-16,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,19825.0 +2017-05-17,11.800000190734863,11.800000190734863,11.75,11.75,48552.0 +2017-05-18,11.850000381469727,11.850000381469727,11.800000190734863,11.800000190734863,13217.0 +2017-05-21,11.800000190734863,11.800000190734863,11.75,11.75,52120.0 +2017-05-22,11.800000190734863,11.800000190734863,11.699999809265137,11.699999809265137,44293.0 +2017-05-23,11.699999809265137,11.699999809265137,11.649999618530273,11.649999618530273,31406.0 +2017-05-24,11.649999618530273,11.649999618530273,11.550000190734863,11.600000381469727,74549.0 +2017-05-25,11.600000381469727,11.600000381469727,11.550000190734863,11.550000190734863,21953.0 +2017-05-28,11.5,11.5,11.0,11.050000190734863,60771.0 +2017-05-29,11.0,11.050000190734863,11.0,11.0,22945.0 +2017-05-30,11.050000190734863,11.050000190734863,11.0,11.0,75762.0 +2017-05-31,11.0,11.100000381469727,11.0,11.0,43754.0 +2017-06-01,11.149999618530273,11.149999618530273,11.100000381469727,11.100000381469727,22517.0 +2017-06-04,11.0,11.100000381469727,11.0,11.0600004196167,77715.0 +2017-06-05,10.899999618530273,11.039999961853027,10.899999618530273,11.0,14395.0 +2017-06-06,11.100000381469727,11.100000381469727,10.9399995803833,10.9399995803833,24749.0 +2017-06-07,11.0,11.0,10.899999618530273,11.0,41927.0 +2017-06-08,11.020000457763672,11.020000457763672,10.880000114440918,10.880000114440918,48253.0 +2017-06-11,10.899999618530273,10.899999618530273,10.880000114440918,10.880000114440918,62642.0 +2017-06-12,10.880000114440918,10.899999618530273,10.880000114440918,10.899999618530273,42796.0 +2017-06-13,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,1673.0 +2017-06-14,10.899999618530273,10.979999542236328,10.819999694824219,10.819999694824219,46085.0 +2017-06-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,19411.0 +2017-06-18,10.859999656677246,10.880000114440918,10.859999656677246,10.880000114440918,10084.0 +2017-06-19,10.859999656677246,10.859999656677246,10.779999732971191,10.819999694824219,34448.0 +2017-06-20,10.84000015258789,10.960000038146973,10.84000015258789,10.84000015258789,38977.0 +2017-06-21,11.0,11.199999809265137,11.0,11.140000343322754,130920.0 +2017-06-22,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0 +2017-06-25,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0 +2017-06-26,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0 +2017-06-27,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0 +2017-06-28,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0 +2017-06-29,11.260000228881836,11.300000190734863,10.9399995803833,11.199999809265137,78625.0 +2017-07-02,11.5,11.800000190734863,11.420000076293945,11.420000076293945,176161.0 +2017-07-03,11.34000015258789,11.34000015258789,10.979999542236328,11.15999984741211,368598.0 +2017-07-04,11.100000381469727,11.119999885559082,11.020000457763672,11.119999885559082,91159.0 +2017-07-05,11.140000343322754,11.15999984741211,11.079999923706055,11.119999885559082,64617.0 +2017-07-06,11.479999542236328,11.680000305175781,11.420000076293945,11.460000038146973,181161.0 +2017-07-09,11.239999771118164,11.279999732971191,11.180000305175781,11.279999732971191,46447.0 +2017-07-10,11.300000190734863,11.34000015258789,11.300000190734863,11.300000190734863,28860.0 +2017-07-11,11.239999771118164,11.239999771118164,11.180000305175781,11.180000305175781,43744.0 +2017-07-12,11.100000381469727,11.100000381469727,11.0,11.100000381469727,28383.0 +2017-07-13,11.020000457763672,11.020000457763672,11.0,11.0,42652.0 +2017-07-16,11.0,11.100000381469727,10.979999542236328,11.100000381469727,37499.0 +2017-07-17,11.140000343322754,11.140000343322754,11.0,11.0,28088.0 +2017-07-18,11.140000343322754,11.4399995803833,11.140000343322754,11.15999984741211,115160.0 +2017-07-19,11.0,11.199999809265137,11.0,11.199999809265137,52340.0 +2017-07-20,11.100000381469727,11.279999732971191,11.100000381469727,11.220000267028809,60881.0 +2017-07-23,11.100000381469727,11.220000267028809,11.079999923706055,11.15999984741211,97598.0 +2017-07-24,11.079999923706055,11.100000381469727,11.0600004196167,11.100000381469727,19401.0 +2017-07-25,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,8763.0 +2017-07-26,11.100000381469727,11.100000381469727,11.039999961853027,11.039999961853027,15578.0 +2017-07-27,11.0,11.0,10.920000076293945,11.0,47809.0 +2017-07-30,11.0,11.079999923706055,11.0,11.039999961853027,68832.0 +2017-07-31,11.0,11.039999961853027,10.899999618530273,10.899999618530273,73857.0 +2017-08-01,10.899999618530273,11.0,10.859999656677246,10.859999656677246,106600.0 +2017-08-02,10.800000190734863,10.920000076293945,10.800000190734863,10.800000190734863,72381.0 +2017-08-03,10.739999771118164,10.760000228881836,10.739999771118164,10.739999771118164,26436.0 +2017-08-06,10.699999809265137,10.779999732971191,10.699999809265137,10.779999732971191,28015.0 +2017-08-07,10.699999809265137,10.739999771118164,10.619999885559082,10.720000267028809,56224.0 +2017-08-08,10.739999771118164,10.739999771118164,10.65999984741211,10.699999809265137,25910.0 +2017-08-09,10.84000015258789,10.84000015258789,10.800000190734863,10.819999694824219,79790.0 +2017-08-10,10.819999694824219,10.84000015258789,10.800000190734863,10.800000190734863,26328.0 +2017-08-13,10.899999618530273,10.899999618530273,10.819999694824219,10.880000114440918,28202.0 +2017-08-14,10.899999618530273,10.899999618530273,10.84000015258789,10.859999656677246,14885.0 +2017-08-15,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,27914.0 +2017-08-16,10.5,10.600000381469727,10.5,10.600000381469727,71253.0 +2017-08-17,10.859999656677246,10.880000114440918,10.859999656677246,10.859999656677246,34367.0 +2017-08-20,10.760000228881836,10.880000114440918,10.739999771118164,10.819999694824219,95201.0 +2017-08-21,10.779999732971191,10.779999732971191,10.760000228881836,10.760000228881836,22551.0 +2017-08-22,10.779999732971191,10.779999732971191,10.739999771118164,10.739999771118164,25685.0 +2017-08-23,10.760000228881836,10.84000015258789,10.760000228881836,10.84000015258789,37967.0 +2017-08-24,10.84000015258789,10.84000015258789,10.819999694824219,10.84000015258789,28990.0 +2017-08-27,10.819999694824219,10.819999694824219,10.800000190734863,10.800000190734863,15482.0 +2017-08-28,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,8929.0 +2017-08-29,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,6057.0 +2017-08-30,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-08-31,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-09-03,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-09-04,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-09-05,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-09-06,10.859999656677246,10.859999656677246,10.859999656677246,10.859999656677246,0.0 +2017-09-07,10.899999618530273,10.9399995803833,10.899999618530273,10.920000076293945,45959.0 +2017-09-10,10.9399995803833,10.9399995803833,10.899999618530273,10.899999618530273,11479.0 +2017-09-11,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,3414.0 +2017-09-12,10.899999618530273,10.9399995803833,10.899999618530273,10.920000076293945,75213.0 +2017-09-13,10.899999618530273,10.960000038146973,10.899999618530273,10.899999618530273,87969.0 +2017-09-14,10.920000076293945,10.920000076293945,10.920000076293945,10.920000076293945,12570.0 +2017-09-17,10.920000076293945,10.9399995803833,10.899999618530273,10.9399995803833,30497.0 +2017-09-18,10.920000076293945,10.960000038146973,10.920000076293945,10.9399995803833,14114.0 +2017-09-19,10.899999618530273,10.920000076293945,10.880000114440918,10.880000114440918,94735.0 +2017-09-20,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0 +2017-09-21,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0 +2017-09-24,10.880000114440918,10.880000114440918,10.880000114440918,10.880000114440918,0.0 +2017-09-25,10.779999732971191,10.779999732971191,10.760000228881836,10.779999732971191,29835.0 +2017-09-26,10.760000228881836,10.779999732971191,10.699999809265137,10.779999732971191,35534.0 +2017-09-27,10.699999809265137,10.779999732971191,10.680000305175781,10.779999732971191,14508.0 +2017-09-28,10.65999984741211,10.680000305175781,10.619999885559082,10.65999984741211,40482.0 +2017-10-01,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,9384.0 +2017-10-02,10.640000343322754,10.640000343322754,10.619999885559082,10.619999885559082,15578.0 +2017-10-03,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0.0 +2017-10-04,10.65999984741211,10.720000267028809,10.65999984741211,10.720000267028809,19108.0 +2017-10-05,10.720000267028809,10.720000267028809,10.600000381469727,10.600000381469727,141728.0 +2017-10-08,10.699999809265137,10.699999809265137,10.600000381469727,10.600000381469727,23426.0 +2017-10-09,10.65999984741211,10.65999984741211,10.539999961853027,10.5600004196167,80118.0 +2017-10-10,10.5600004196167,10.5600004196167,10.5,10.5,28405.0 +2017-10-11,10.5,10.5,10.15999984741211,10.220000267028809,66966.0 +2017-10-12,10.199999809265137,10.380000114440918,10.0,10.380000114440918,35736.0 +2017-10-15,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,58207.0 +2017-10-16,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,11535.0 +2017-10-17,10.140000343322754,10.380000114440918,10.140000343322754,10.15999984741211,18443.0 +2017-10-18,10.9399995803833,10.9399995803833,10.300000190734863,10.380000114440918,107556.0 +2017-10-19,10.199999809265137,10.479999542236328,10.199999809265137,10.479999542236328,31816.0 +2017-10-22,10.260000228881836,10.279999732971191,10.239999771118164,10.260000228881836,57591.0 +2017-10-23,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,9763.0 +2017-10-24,10.359999656677246,11.140000343322754,10.359999656677246,10.739999771118164,332690.0 +2017-10-25,11.0,11.779999732971191,10.739999771118164,11.779999732971191,1594505.0 +2017-10-26,12.0,12.9399995803833,12.0,12.9399995803833,1384162.0 +2017-10-29,14.199999809265137,14.220000267028809,12.800000190734863,12.819999694824219,4162597.0 +2017-10-30,12.65999984741211,12.739999771118164,11.899999618530273,11.960000038146973,1576590.0 +2017-10-31,11.800000190734863,12.520000457763672,11.800000190734863,11.920000076293945,1707760.0 +2017-11-01,11.859999656677246,12.180000305175781,11.859999656677246,11.960000038146973,462495.0 +2017-11-02,11.920000076293945,13.140000343322754,11.920000076293945,12.800000190734863,4422335.0 +2017-11-05,12.680000305175781,14.0,12.220000267028809,13.899999618530273,3182139.0 +2017-11-06,13.100000381469727,14.020000457763672,13.020000457763672,13.260000228881836,2576470.0 +2017-11-07,13.380000114440918,13.380000114440918,12.0,12.399999618530273,1958507.0 +2017-11-08,12.600000381469727,13.180000305175781,12.399999618530273,13.0600004196167,2306747.0 +2017-11-09,13.079999923706055,13.15999984741211,12.800000190734863,12.800000190734863,1090898.0 +2017-11-12,12.720000267028809,13.0,12.300000190734863,12.380000114440918,1020322.0 +2017-11-13,12.220000267028809,12.539999961853027,12.140000343322754,12.5,1384281.0 +2017-11-14,12.5,12.5,12.300000190734863,12.34000015258789,770325.0 +2017-11-15,12.399999618530273,13.100000381469727,12.380000114440918,12.739999771118164,1440135.0 +2017-11-16,12.800000190734863,12.899999618530273,12.34000015258789,12.479999542236328,762163.0 +2017-11-19,12.5,12.899999618530273,12.479999542236328,12.720000267028809,851266.0 +2017-11-20,12.699999809265137,12.699999809265137,12.399999618530273,12.399999618530273,224801.0 +2017-11-21,12.479999542236328,12.640000343322754,12.300000190734863,12.520000457763672,424528.0 +2017-11-22,12.579999923706055,12.65999984741211,12.300000190734863,12.539999961853027,357954.0 +2017-11-23,12.5600004196167,12.859999656677246,12.460000038146973,12.779999732971191,712645.0 +2017-11-26,12.819999694824219,12.859999656677246,12.699999809265137,12.84000015258789,375399.0 +2017-11-27,12.859999656677246,13.0600004196167,12.720000267028809,12.819999694824219,1275964.0 +2017-11-28,12.880000114440918,12.880000114440918,12.779999732971191,12.800000190734863,302377.0 +2017-11-29,12.720000267028809,12.859999656677246,12.720000267028809,12.779999732971191,203062.0 +2017-11-30,12.760000228881836,12.819999694824219,12.760000228881836,12.760000228881836,212912.0 +2017-12-03,13.0,13.199999809265137,12.920000076293945,13.0,1499465.0 +2017-12-04,13.0600004196167,13.0600004196167,12.800000190734863,12.9399995803833,524426.0 +2017-12-05,12.720000267028809,12.800000190734863,12.680000305175781,12.760000228881836,380897.0 +2017-12-06,12.699999809265137,12.859999656677246,12.600000381469727,12.720000267028809,456666.0 +2017-12-07,12.65999984741211,12.899999618530273,12.65999984741211,12.819999694824219,434908.0 +2017-12-10,12.899999618530273,13.140000343322754,12.859999656677246,13.0,868334.0 +2017-12-11,13.079999923706055,13.359999656677246,12.859999656677246,13.0600004196167,1215564.0 +2017-12-12,13.0600004196167,13.140000343322754,12.84000015258789,12.84000015258789,857232.0 +2017-12-13,12.800000190734863,12.819999694824219,12.600000381469727,12.699999809265137,550443.0 +2017-12-14,12.800000190734863,12.800000190734863,12.680000305175781,12.739999771118164,266990.0 +2017-12-17,12.739999771118164,12.979999542236328,12.600000381469727,12.960000038146973,535435.0 +2017-12-18,13.0600004196167,14.15999984741211,13.0,13.859999656677246,4121082.0 +2017-12-19,14.0,14.0,13.460000038146973,13.760000228881836,1581070.0 +2017-12-20,13.9399995803833,13.9399995803833,13.359999656677246,13.539999961853027,584071.0 +2017-12-21,13.520000457763672,14.800000190734863,13.4399995803833,14.5600004196167,4224258.0 +2017-12-24,14.5,14.720000267028809,14.020000457763672,14.180000305175781,1450637.0 +2017-12-25,14.140000343322754,14.140000343322754,13.800000190734863,13.84000015258789,772170.0 +2017-12-26,13.880000114440918,14.479999542236328,13.760000228881836,14.260000228881836,1225596.0 +2017-12-27,14.5,14.5,14.100000381469727,14.180000305175781,782127.0 +2017-12-28,14.140000343322754,14.739999771118164,14.079999923706055,14.399999618530273,2185880.0 +2017-12-31,14.300000190734863,14.479999542236328,13.859999656677246,14.0600004196167,1132268.0 +2018-01-01,13.859999656677246,13.920000076293945,13.579999923706055,13.779999732971191,818353.0 +2018-01-02,13.800000190734863,13.800000190734863,13.399999618530273,13.539999961853027,869503.0 +2018-01-03,13.399999618530273,13.479999542236328,13.140000343322754,13.279999732971191,853134.0 +2018-01-04,13.199999809265137,13.899999618530273,13.199999809265137,13.600000381469727,1406324.0 +2018-01-07,13.739999771118164,13.739999771118164,13.420000076293945,13.5,542774.0 +2018-01-08,13.5,13.5600004196167,13.359999656677246,13.4399995803833,400192.0 +2018-01-09,13.380000114440918,13.460000038146973,12.819999694824219,13.0,749242.0 +2018-01-10,13.0,13.140000343322754,12.920000076293945,13.0,369096.0 +2018-01-11,12.979999542236328,13.020000457763672,12.819999694824219,12.920000076293945,347472.0 +2018-01-14,12.960000038146973,13.399999618530273,12.960000038146973,13.239999771118164,709086.0 +2018-01-15,13.239999771118164,13.279999732971191,13.0600004196167,13.140000343322754,425758.0 +2018-01-16,13.100000381469727,13.300000190734863,13.079999923706055,13.140000343322754,267535.0 +2018-01-17,13.180000305175781,13.279999732971191,13.079999923706055,13.079999923706055,421421.0 +2018-01-18,13.140000343322754,13.140000343322754,12.960000038146973,12.979999542236328,393609.0 +2018-01-21,12.960000038146973,13.020000457763672,12.899999618530273,12.920000076293945,199653.0 +2018-01-22,12.859999656677246,12.899999618530273,12.800000190734863,12.819999694824219,371347.0 +2018-01-23,12.800000190734863,12.899999618530273,12.699999809265137,12.760000228881836,277311.0 +2018-01-24,12.739999771118164,12.819999694824219,12.65999984741211,12.739999771118164,169409.0 +2018-01-25,12.760000228881836,13.119999885559082,12.720000267028809,12.960000038146973,689329.0 +2018-01-28,12.699999809265137,12.899999618530273,12.699999809265137,12.800000190734863,401181.0 +2018-01-29,12.760000228881836,13.180000305175781,12.760000228881836,13.0600004196167,739454.0 +2018-01-30,13.100000381469727,13.180000305175781,13.0,13.140000343322754,345273.0 +2018-01-31,13.680000305175781,14.460000038146973,13.680000305175781,14.460000038146973,3254528.0 +2018-02-01,14.800000190734863,14.960000038146973,13.9399995803833,14.699999809265137,6393943.0 +2018-02-04,14.699999809265137,15.4399995803833,14.5,15.300000190734863,3458937.0 +2018-02-05,15.199999809265137,15.300000190734863,14.84000015258789,15.0,1450717.0 +2018-02-06,14.220000267028809,14.960000038146973,14.100000381469727,14.9399995803833,1335177.0 +2018-02-07,14.9399995803833,15.039999961853027,14.5,14.5,1310583.0 +2018-02-08,14.619999885559082,15.420000076293945,14.600000381469727,15.34000015258789,2736411.0 +2018-02-11,15.180000305175781,15.460000038146973,15.100000381469727,15.199999809265137,1470179.0 +2018-02-12,15.300000190734863,15.300000190734863,15.079999923706055,15.140000343322754,830730.0 +2018-02-13,15.119999885559082,15.239999771118164,14.819999694824219,14.920000076293945,834285.0 +2018-02-14,14.899999618530273,15.399999618530273,14.84000015258789,14.920000076293945,1725451.0 +2018-02-15,15.180000305175781,15.260000228881836,14.9399995803833,14.9399995803833,1006239.0 +2018-02-18,14.979999542236328,15.079999923706055,14.819999694824219,14.899999618530273,545630.0 +2018-02-19,14.899999618530273,15.15999984741211,14.859999656677246,14.9399995803833,553965.0 +2018-02-20,15.0,15.0,14.880000114440918,14.9399995803833,250214.0 +2018-02-21,15.039999961853027,15.039999961853027,14.760000228881836,14.800000190734863,293578.0 +2018-02-22,14.720000267028809,14.800000190734863,14.619999885559082,14.760000228881836,180591.0 +2018-02-25,14.539999961853027,14.800000190734863,14.520000457763672,14.520000457763672,314446.0 +2018-02-26,14.579999923706055,14.899999618530273,14.579999923706055,14.65999984741211,485136.0 +2018-02-27,14.65999984741211,14.84000015258789,14.640000343322754,14.819999694824219,363581.0 +2018-02-28,14.859999656677246,14.859999656677246,14.699999809265137,14.739999771118164,120993.0 +2018-03-01,14.640000343322754,14.800000190734863,14.640000343322754,14.800000190734863,170130.0 +2018-03-04,14.779999732971191,14.779999732971191,14.65999984741211,14.680000305175781,128611.0 +2018-03-05,14.720000267028809,14.720000267028809,14.5,14.5,194336.0 +2018-03-06,14.600000381469727,14.739999771118164,14.600000381469727,14.640000343322754,250075.0 +2018-03-07,14.640000343322754,14.640000343322754,14.520000457763672,14.579999923706055,144183.0 +2018-03-08,14.539999961853027,14.579999923706055,14.420000076293945,14.460000038146973,169437.0 +2018-03-11,14.479999542236328,14.5,14.4399995803833,14.479999542236328,710169.0 +2018-03-12,14.539999961853027,14.640000343322754,14.479999542236328,14.600000381469727,708052.0 +2018-03-13,14.65999984741211,15.0,14.65999984741211,14.699999809265137,953507.0 +2018-03-14,14.619999885559082,14.65999984741211,14.5,14.579999923706055,242257.0 +2018-03-15,14.65999984741211,14.65999984741211,14.5,14.619999885559082,226770.0 +2018-03-18,14.619999885559082,14.619999885559082,14.399999618530273,14.399999618530273,386735.0 +2018-03-19,14.380000114440918,14.479999542236328,14.279999732971191,14.479999542236328,276372.0 +2018-03-20,14.539999961853027,14.739999771118164,14.399999618530273,14.600000381469727,739844.0 +2018-03-21,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2018-03-22,14.5,14.579999923706055,14.479999542236328,14.520000457763672,204159.0 +2018-03-25,14.5,14.5600004196167,14.399999618530273,14.399999618530273,128102.0 +2018-03-26,14.399999618530273,14.399999618530273,14.119999885559082,14.220000267028809,416411.0 +2018-03-27,14.319999694824219,14.399999618530273,14.15999984741211,14.180000305175781,902574.0 +2018-03-28,14.020000457763672,14.180000305175781,13.779999732971191,13.859999656677246,552813.0 +2018-03-29,13.760000228881836,13.760000228881836,13.399999618530273,13.5,585207.0 +2018-04-01,13.520000457763672,13.520000457763672,13.279999732971191,13.300000190734863,428029.0 +2018-04-02,13.300000190734863,13.4399995803833,13.199999809265137,13.359999656677246,703251.0 +2018-04-03,13.319999694824219,13.739999771118164,13.300000190734863,13.65999984741211,718685.0 +2018-04-04,13.739999771118164,14.15999984741211,13.539999961853027,13.920000076293945,1157408.0 +2018-04-05,13.880000114440918,14.020000457763672,13.699999809265137,13.800000190734863,569230.0 +2018-04-08,13.800000190734863,13.899999618530273,13.739999771118164,13.760000228881836,343976.0 +2018-04-09,13.739999771118164,13.800000190734863,13.5600004196167,13.640000343322754,295870.0 +2018-04-10,13.5,13.880000114440918,13.460000038146973,13.760000228881836,339302.0 +2018-04-11,13.699999809265137,13.899999618530273,13.460000038146973,13.5,483773.0 +2018-04-12,13.619999885559082,13.619999885559082,13.300000190734863,13.600000381469727,296906.0 +2018-04-15,13.5,13.699999809265137,13.5,13.65999984741211,279842.0 +2018-04-16,13.680000305175781,13.960000038146973,13.680000305175781,13.760000228881836,669318.0 +2018-04-17,13.819999694824219,13.819999694824219,13.619999885559082,13.739999771118164,212422.0 +2018-04-18,13.760000228881836,14.5,13.680000305175781,14.220000267028809,1553296.0 +2018-04-19,14.239999771118164,14.260000228881836,13.9399995803833,14.020000457763672,470148.0 +2018-04-22,14.0600004196167,14.140000343322754,13.920000076293945,14.039999961853027,254693.0 +2018-04-23,14.0,14.420000076293945,13.920000076293945,14.079999923706055,881100.0 +2018-04-24,14.199999809265137,14.199999809265137,13.800000190734863,13.84000015258789,995004.0 +2018-04-25,13.899999618530273,13.899999618530273,13.800000190734863,13.800000190734863,229775.0 +2018-04-26,13.819999694824219,14.119999885559082,13.779999732971191,14.079999923706055,999054.0 +2018-04-29,14.079999923706055,14.100000381469727,13.960000038146973,13.960000038146973,547248.0 +2018-04-30,13.680000305175781,13.760000228881836,13.5,13.760000228881836,307109.0 +2018-05-01,13.699999809265137,13.699999809265137,13.520000457763672,13.699999809265137,149627.0 +2018-05-02,13.779999732971191,13.800000190734863,13.380000114440918,13.380000114440918,229949.0 +2018-05-03,13.399999618530273,13.520000457763672,13.140000343322754,13.380000114440918,231495.0 +2018-05-06,13.380000114440918,13.399999618530273,13.260000228881836,13.380000114440918,265717.0 +2018-05-07,13.300000190734863,13.300000190734863,13.140000343322754,13.15999984741211,109901.0 +2018-05-08,13.100000381469727,13.34000015258789,12.800000190734863,13.300000190734863,432664.0 +2018-05-09,13.220000267028809,13.5,13.0,13.079999923706055,383585.0 +2018-05-10,13.039999961853027,13.300000190734863,13.0,13.0600004196167,154433.0 +2018-05-13,13.079999923706055,13.180000305175781,13.020000457763672,13.119999885559082,298645.0 +2018-05-14,13.100000381469727,13.260000228881836,13.100000381469727,13.180000305175781,211092.0 +2018-05-15,13.239999771118164,13.260000228881836,13.15999984741211,13.180000305175781,148149.0 +2018-05-16,13.140000343322754,13.140000343322754,13.0,13.020000457763672,147824.0 +2018-05-17,13.0,13.0,12.899999618530273,13.0,59424.0 +2018-05-20,13.100000381469727,13.100000381469727,13.0,13.0,42826.0 +2018-05-21,12.899999618530273,13.0,12.899999618530273,12.920000076293945,29305.0 +2018-05-22,12.960000038146973,13.0,12.960000038146973,13.0,42794.0 +2018-05-23,13.0,13.199999809265137,13.0,13.100000381469727,90267.0 +2018-05-24,13.020000457763672,13.020000457763672,12.920000076293945,12.960000038146973,77530.0 +2018-05-27,13.039999961853027,13.039999961853027,12.899999618530273,12.920000076293945,152705.0 +2018-05-28,12.979999542236328,12.979999542236328,12.859999656677246,12.859999656677246,49961.0 +2018-05-29,12.880000114440918,13.020000457763672,12.859999656677246,12.920000076293945,160442.0 +2018-05-30,12.899999618530273,12.979999542236328,12.84000015258789,12.84000015258789,59384.0 +2018-05-31,12.859999656677246,13.0,12.819999694824219,13.0,87759.0 +2018-06-03,13.020000457763672,13.020000457763672,12.880000114440918,12.899999618530273,118943.0 +2018-06-04,12.899999618530273,13.0,12.899999618530273,13.0,51788.0 +2018-06-05,12.9399995803833,13.0,12.920000076293945,13.0,51204.0 +2018-06-06,12.960000038146973,13.0,12.9399995803833,12.9399995803833,38523.0 +2018-06-07,12.899999618530273,12.960000038146973,12.880000114440918,12.960000038146973,51698.0 +2018-06-10,12.960000038146973,13.079999923706055,12.960000038146973,12.960000038146973,33937.0 +2018-06-11,12.960000038146973,13.039999961853027,12.920000076293945,13.039999961853027,30605.0 +2018-06-12,12.899999618530273,13.0,12.899999618530273,13.0,44668.0 +2018-06-13,13.0,13.0,13.0,13.0,0.0 +2018-06-14,13.0,13.0,13.0,13.0,0.0 +2018-06-17,13.0,13.0,13.0,13.0,0.0 +2018-06-18,13.0,13.0,13.0,13.0,0.0 +2018-06-19,13.0,13.0,13.0,13.0,0.0 +2018-06-20,13.0,13.0,12.84000015258789,12.859999656677246,52027.0 +2018-06-21,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,48462.0 +2018-06-24,12.9399995803833,12.979999542236328,12.9399995803833,12.979999542236328,34366.0 +2018-06-25,12.960000038146973,13.5,12.960000038146973,13.279999732971191,406487.0 +2018-06-26,13.260000228881836,13.5,13.220000267028809,13.319999694824219,187461.0 +2018-06-27,13.239999771118164,13.239999771118164,13.0,13.199999809265137,127953.0 +2018-06-28,13.15999984741211,13.180000305175781,13.079999923706055,13.15999984741211,65114.0 +2018-07-01,13.199999809265137,13.300000190734863,13.180000305175781,13.220000267028809,91945.0 +2018-07-02,13.279999732971191,13.279999732971191,12.960000038146973,13.039999961853027,146322.0 +2018-07-03,13.119999885559082,13.880000114440918,13.0,13.520000457763672,978218.0 +2018-07-04,13.520000457763672,13.819999694824219,13.479999542236328,13.640000343322754,481813.0 +2018-07-05,13.4399995803833,13.680000305175781,13.199999809265137,13.399999618530273,67184.0 +2018-07-08,13.15999984741211,13.300000190734863,13.140000343322754,13.15999984741211,242406.0 +2018-07-09,13.199999809265137,13.239999771118164,13.199999809265137,13.239999771118164,64113.0 +2018-07-10,13.399999618530273,13.640000343322754,13.34000015258789,13.359999656677246,294776.0 +2018-07-11,13.460000038146973,13.65999984741211,13.359999656677246,13.600000381469727,240535.0 +2018-07-12,13.640000343322754,13.920000076293945,13.579999923706055,13.899999618530273,512487.0 +2018-07-15,13.979999542236328,14.0,13.739999771118164,13.859999656677246,507022.0 +2018-07-16,13.859999656677246,13.880000114440918,13.699999809265137,13.699999809265137,118491.0 +2018-07-17,13.65999984741211,14.0,13.65999984741211,13.899999618530273,339118.0 +2018-07-18,13.859999656677246,13.859999656677246,13.579999923706055,13.600000381469727,220312.0 +2018-07-19,13.520000457763672,13.619999885559082,13.5,13.619999885559082,174624.0 +2018-07-22,13.65999984741211,14.300000190734863,13.65999984741211,14.119999885559082,816742.0 +2018-07-23,14.119999885559082,14.119999885559082,13.65999984741211,13.699999809265137,700240.0 +2018-07-24,13.699999809265137,14.100000381469727,13.640000343322754,13.699999809265137,597690.0 +2018-07-25,13.779999732971191,13.979999542236328,13.720000267028809,13.859999656677246,499223.0 +2018-07-26,13.899999618530273,14.15999984741211,13.779999732971191,14.140000343322754,547514.0 +2018-07-29,14.039999961853027,14.15999984741211,13.720000267028809,13.760000228881836,492950.0 +2018-07-30,13.800000190734863,14.0,13.779999732971191,13.960000038146973,310816.0 +2018-07-31,14.300000190734863,14.399999618530273,13.84000015258789,13.84000015258789,1505816.0 +2018-08-01,13.899999618530273,13.920000076293945,13.800000190734863,13.920000076293945,272102.0 +2018-08-02,13.880000114440918,13.960000038146973,13.680000305175781,13.960000038146973,284055.0 +2018-08-05,13.819999694824219,13.880000114440918,13.739999771118164,13.880000114440918,216967.0 +2018-08-06,13.779999732971191,13.779999732971191,13.5,13.579999923706055,275541.0 +2018-08-07,13.699999809265137,13.800000190734863,13.619999885559082,13.739999771118164,140748.0 +2018-08-08,13.739999771118164,13.739999771118164,13.5,13.539999961853027,140452.0 +2018-08-09,12.800000190734863,12.84000015258789,12.34000015258789,12.65999984741211,798505.0 +2018-08-12,12.539999961853027,12.539999961853027,12.100000381469727,12.119999885559082,559503.0 +2018-08-13,12.119999885559082,12.119999885559082,11.720000267028809,11.859999656677246,316004.0 +2018-08-14,11.680000305175781,12.300000190734863,11.680000305175781,12.100000381469727,419476.0 +2018-08-15,12.0600004196167,12.119999885559082,11.859999656677246,11.899999618530273,181748.0 +2018-08-16,11.880000114440918,11.920000076293945,11.819999694824219,11.880000114440918,197177.0 +2018-08-19,11.880000114440918,11.920000076293945,11.819999694824219,11.880000114440918,197177.0 +2018-08-20,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0 +2018-08-21,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0 +2018-08-22,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0 +2018-08-23,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0 +2018-08-26,12.079999923706055,12.399999618530273,12.0,12.460000038146973,184714.0 +2018-08-27,12.399999618530273,12.5,12.279999732971191,12.359999656677246,195163.0 +2018-08-28,12.4399995803833,12.5600004196167,12.359999656677246,12.359999656677246,243991.0 +2018-08-29,12.359999656677246,12.5,12.319999694824219,12.319999694824219,60282.0 +2018-08-30,12.420000076293945,12.420000076293945,12.300000190734863,12.300000190734863,64507.0 +2018-09-02,12.300000190734863,12.300000190734863,12.0,12.15999984741211,191535.0 +2018-09-03,12.140000343322754,12.140000343322754,12.020000457763672,12.140000343322754,95009.0 +2018-09-04,12.0600004196167,12.140000343322754,12.020000457763672,12.079999923706055,58861.0 +2018-09-05,12.0,12.100000381469727,11.5,11.84000015258789,139910.0 +2018-09-06,11.859999656677246,12.100000381469727,11.760000228881836,12.0,145774.0 +2018-09-09,12.100000381469727,12.100000381469727,11.920000076293945,12.100000381469727,94750.0 +2018-09-10,12.199999809265137,12.199999809265137,12.020000457763672,12.039999961853027,96028.0 +2018-09-11,12.0,12.0,11.800000190734863,11.899999618530273,112219.0 +2018-09-12,12.0,12.0,11.399999618530273,11.539999961853027,335938.0 +2018-09-13,11.399999618530273,11.600000381469727,11.199999809265137,11.600000381469727,140411.0 +2018-09-16,11.359999656677246,11.600000381469727,11.100000381469727,11.100000381469727,205088.0 +2018-09-17,11.0600004196167,11.260000228881836,11.0600004196167,11.199999809265137,148098.0 +2018-09-18,11.199999809265137,11.380000114440918,11.100000381469727,11.279999732971191,141728.0 +2018-09-19,11.279999732971191,11.640000343322754,11.279999732971191,11.640000343322754,137550.0 +2018-09-20,11.640000343322754,12.199999809265137,11.619999885559082,12.140000343322754,246098.0 +2018-09-23,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2018-09-24,11.640000343322754,12.199999809265137,11.619999885559082,12.140000343322754,246098.0 +2018-09-25,12.199999809265137,12.199999809265137,11.979999542236328,12.0600004196167,105048.0 +2018-09-26,11.979999542236328,12.079999923706055,11.979999542236328,12.020000457763672,124545.0 +2018-09-27,12.319999694824219,13.0,12.300000190734863,12.800000190734863,1187435.0 +2018-09-30,12.899999618530273,13.0,12.720000267028809,12.800000190734863,432428.0 +2018-10-01,12.859999656677246,12.859999656677246,12.619999885559082,12.699999809265137,167387.0 +2018-10-02,12.760000228881836,12.859999656677246,12.399999618530273,12.420000076293945,262576.0 +2018-10-03,12.220000267028809,12.319999694824219,12.220000267028809,12.319999694824219,101701.0 +2018-10-04,12.300000190734863,12.380000114440918,12.239999771118164,12.239999771118164,100123.0 +2018-10-07,12.319999694824219,12.319999694824219,12.100000381469727,12.180000305175781,115759.0 +2018-10-08,12.180000305175781,12.199999809265137,12.0,12.15999984741211,245530.0 +2018-10-09,12.020000457763672,12.279999732971191,12.0,12.079999923706055,205594.0 +2018-10-10,12.039999961853027,12.0600004196167,11.9399995803833,11.960000038146973,136136.0 +2018-10-11,11.800000190734863,11.899999618530273,11.220000267028809,11.680000305175781,204840.0 +2018-10-14,,,,, +2018-10-15,11.079999923706055,11.359999656677246,11.020000457763672,11.279999732971191,516781.0 +2018-10-16,11.020000457763672,11.100000381469727,10.899999618530273,11.100000381469727,224720.0 +2018-10-17,11.180000305175781,11.279999732971191,11.0,11.0,198768.0 +2018-10-18,11.0600004196167,11.100000381469727,11.020000457763672,11.020000457763672,68748.0 +2018-10-21,10.220000267028809,10.880000114440918,10.199999809265137,10.699999809265137,262539.0 +2018-10-22,10.520000457763672,10.640000343322754,10.460000038146973,10.5,134656.0 +2018-10-23,10.520000457763672,10.899999618530273,10.399999618530273,10.739999771118164,156725.0 +2018-10-24,10.84000015258789,11.180000305175781,10.819999694824219,11.100000381469727,151892.0 +2018-10-25,11.199999809265137,11.199999809265137,10.960000038146973,10.960000038146973,639392.0 +2018-10-28,11.039999961853027,11.039999961853027,10.84000015258789,10.960000038146973,427364.0 +2018-10-29,10.899999618530273,11.119999885559082,10.880000114440918,11.020000457763672,291329.0 +2018-10-30,11.100000381469727,11.399999618530273,11.100000381469727,11.15999984741211,319638.0 +2018-10-31,11.300000190734863,11.779999732971191,11.239999771118164,11.539999961853027,1335498.0 +2018-11-01,11.359999656677246,11.5,11.220000267028809,11.220000267028809,429419.0 +2018-11-04,11.199999809265137,11.680000305175781,11.15999984741211,11.460000038146973,503785.0 +2018-11-05,11.5,11.640000343322754,11.300000190734863,11.359999656677246,387283.0 +2018-11-06,11.359999656677246,11.539999961853027,11.279999732971191,11.479999542236328,402177.0 +2018-11-07,11.420000076293945,11.880000114440918,11.399999618530273,11.880000114440918,956671.0 +2018-11-08,11.9399995803833,11.9399995803833,11.600000381469727,11.600000381469727,735107.0 +2018-11-11,11.399999618530273,11.800000190734863,11.300000190734863,11.720000267028809,543610.0 +2018-11-12,11.65999984741211,12.260000228881836,11.579999923706055,11.979999542236328,751970.0 +2018-11-13,12.0,12.079999923706055,11.800000190734863,11.880000114440918,275082.0 +2018-11-14,11.699999809265137,11.84000015258789,11.65999984741211,11.84000015258789,204818.0 +2018-11-15,11.600000381469727,11.979999542236328,11.600000381469727,11.979999542236328,357349.0 +2018-11-18,11.920000076293945,11.920000076293945,11.65999984741211,11.899999618530273,307069.0 +2018-11-19,11.600000381469727,12.0,11.600000381469727,11.960000038146973,369136.0 +2018-11-20,12.119999885559082,12.399999618530273,11.640000343322754,11.699999809265137,1241416.0 +2018-11-21,11.779999732971191,11.880000114440918,11.600000381469727,11.619999885559082,356517.0 +2018-11-22,11.739999771118164,11.800000190734863,11.619999885559082,11.65999984741211,344247.0 +2018-11-25,11.5600004196167,11.5600004196167,11.359999656677246,11.4399995803833,274247.0 +2018-11-26,11.600000381469727,11.640000343322754,11.399999618530273,11.420000076293945,152205.0 +2018-11-27,11.399999618530273,11.520000457763672,11.399999618530273,11.4399995803833,118210.0 +2018-11-28,11.4399995803833,11.460000038146973,11.359999656677246,11.460000038146973,143353.0 +2018-11-29,11.420000076293945,11.420000076293945,11.380000114440918,11.399999618530273,134392.0 +2018-12-02,11.420000076293945,11.460000038146973,11.34000015258789,11.4399995803833,137402.0 +2018-12-03,11.479999542236328,11.600000381469727,11.399999618530273,11.520000457763672,256384.0 +2018-12-04,11.5,11.84000015258789,11.5,11.539999961853027,239821.0 +2018-12-05,11.600000381469727,11.600000381469727,11.479999542236328,11.579999923706055,174070.0 +2018-12-06,11.539999961853027,11.899999618530273,11.5,11.739999771118164,424317.0 +2018-12-09,11.760000228881836,12.0,11.739999771118164,11.739999771118164,242147.0 +2018-12-10,11.760000228881836,11.960000038146973,11.699999809265137,11.819999694824219,374385.0 +2018-12-11,11.920000076293945,12.5,11.859999656677246,11.979999542236328,1773206.0 +2018-12-12,11.960000038146973,12.079999923706055,11.880000114440918,11.880000114440918,397035.0 +2018-12-13,11.979999542236328,12.15999984741211,11.960000038146973,11.979999542236328,378998.0 +2018-12-16,12.0600004196167,12.140000343322754,11.9399995803833,11.9399995803833,197935.0 +2018-12-17,11.9399995803833,12.0,11.800000190734863,11.880000114440918,128427.0 +2018-12-18,11.819999694824219,12.0,11.779999732971191,12.0,222492.0 +2018-12-19,11.84000015258789,11.899999618530273,11.739999771118164,11.739999771118164,120503.0 +2018-12-20,11.699999809265137,11.800000190734863,11.460000038146973,11.539999961853027,259249.0 +2018-12-23,11.399999618530273,11.460000038146973,11.199999809265137,11.279999732971191,121845.0 +2018-12-24,11.420000076293945,11.479999542236328,11.279999732971191,11.4399995803833,103293.0 +2018-12-25,11.300000190734863,11.399999618530273,11.199999809265137,11.199999809265137,188570.0 +2018-12-26,11.199999809265137,11.199999809265137,11.100000381469727,11.180000305175781,171066.0 +2018-12-27,11.279999732971191,11.279999732971191,11.180000305175781,11.239999771118164,138741.0 +2018-12-30,11.300000190734863,11.300000190734863,11.15999984741211,11.15999984741211,155244.0 +2018-12-31,11.199999809265137,11.239999771118164,11.079999923706055,11.100000381469727,196306.0 +2019-01-01,11.039999961853027,11.180000305175781,11.020000457763672,11.079999923706055,143958.0 +2019-01-02,11.079999923706055,11.079999923706055,11.0,11.039999961853027,105838.0 +2019-01-03,11.140000343322754,11.4399995803833,11.140000343322754,11.279999732971191,644249.0 +2019-01-06,11.300000190734863,11.319999694824219,11.199999809265137,11.260000228881836,182284.0 +2019-01-07,11.239999771118164,11.239999771118164,11.140000343322754,11.180000305175781,98181.0 +2019-01-08,11.180000305175781,11.180000305175781,11.119999885559082,11.180000305175781,189635.0 +2019-01-09,11.15999984741211,11.199999809265137,11.119999885559082,11.199999809265137,165316.0 +2019-01-10,11.15999984741211,11.260000228881836,11.140000343322754,11.180000305175781,159717.0 +2019-01-13,11.199999809265137,11.319999694824219,11.199999809265137,11.220000267028809,169042.0 +2019-01-14,11.220000267028809,11.220000267028809,11.140000343322754,11.140000343322754,119170.0 +2019-01-15,11.199999809265137,11.260000228881836,11.180000305175781,11.199999809265137,216287.0 +2019-01-16,11.279999732971191,12.319999694824219,11.279999732971191,11.739999771118164,5283162.0 +2019-01-17,12.15999984741211,12.34000015258789,11.9399995803833,12.140000343322754,2023625.0 +2019-01-20,12.279999732971191,12.319999694824219,12.140000343322754,12.199999809265137,615453.0 +2019-01-21,12.199999809265137,12.199999809265137,11.960000038146973,12.100000381469727,383057.0 +2019-01-22,11.960000038146973,12.0600004196167,11.960000038146973,12.039999961853027,172220.0 +2019-01-23,12.079999923706055,12.260000228881836,12.0,12.260000228881836,512375.0 +2019-01-24,12.260000228881836,12.260000228881836,12.020000457763672,12.199999809265137,264341.0 +2019-01-27,12.180000305175781,12.399999618530273,12.140000343322754,12.260000228881836,810268.0 +2019-01-28,12.279999732971191,13.0,12.279999732971191,12.960000038146973,1996392.0 +2019-01-29,13.0600004196167,13.180000305175781,12.800000190734863,12.9399995803833,933739.0 +2019-01-30,12.899999618530273,13.0,12.819999694824219,12.960000038146973,353607.0 +2019-01-31,12.9399995803833,12.960000038146973,12.739999771118164,12.819999694824219,224342.0 +2019-02-03,12.819999694824219,12.819999694824219,12.460000038146973,12.460000038146973,183505.0 +2019-02-04,12.520000457763672,12.699999809265137,12.359999656677246,12.359999656677246,583004.0 +2019-02-05,12.399999618530273,12.899999618530273,12.399999618530273,12.65999984741211,925398.0 +2019-02-06,12.720000267028809,12.800000190734863,12.5,12.539999961853027,342168.0 +2019-02-07,12.5600004196167,12.600000381469727,12.4399995803833,12.5,214336.0 +2019-02-10,12.600000381469727,12.800000190734863,12.600000381469727,12.619999885559082,476454.0 +2019-02-11,12.739999771118164,12.739999771118164,12.619999885559082,12.680000305175781,137982.0 +2019-02-12,12.699999809265137,12.800000190734863,12.619999885559082,12.640000343322754,233648.0 +2019-02-13,12.640000343322754,12.720000267028809,12.5,12.5,264695.0 +2019-02-14,12.5,12.579999923706055,12.5,12.579999923706055,124278.0 +2019-02-17,12.5,12.680000305175781,12.5,12.5,172373.0 +2019-02-18,12.5600004196167,12.5600004196167,12.460000038146973,12.460000038146973,35208.0 +2019-02-19,12.4399995803833,12.479999542236328,12.399999618530273,12.420000076293945,79937.0 +2019-02-20,12.399999618530273,12.4399995803833,12.34000015258789,12.420000076293945,60800.0 +2019-02-21,12.4399995803833,12.4399995803833,12.279999732971191,12.319999694824219,193399.0 +2019-02-24,12.300000190734863,12.359999656677246,12.180000305175781,12.199999809265137,147736.0 +2019-02-25,12.199999809265137,12.199999809265137,12.119999885559082,12.15999984741211,90596.0 +2019-02-26,12.0600004196167,12.140000343322754,12.0,12.140000343322754,109354.0 +2019-02-27,12.100000381469727,12.15999984741211,12.0600004196167,12.15999984741211,71258.0 +2019-02-28,12.15999984741211,12.199999809265137,12.100000381469727,12.100000381469727,111859.0 +2019-03-03,12.180000305175781,12.380000114440918,12.15999984741211,12.260000228881836,187221.0 +2019-03-04,12.220000267028809,12.34000015258789,12.220000267028809,12.319999694824219,106095.0 +2019-03-05,12.239999771118164,12.260000228881836,12.199999809265137,12.199999809265137,63269.0 +2019-03-06,12.199999809265137,12.300000190734863,12.15999984741211,12.300000190734863,193609.0 +2019-03-07,12.319999694824219,12.319999694824219,12.199999809265137,12.239999771118164,154990.0 +2019-03-10,12.239999771118164,12.239999771118164,12.140000343322754,12.140000343322754,194731.0 +2019-03-11,12.100000381469727,12.100000381469727,11.899999618530273,12.0,345575.0 +2019-03-12,11.979999542236328,12.0,11.880000114440918,12.0,174237.0 +2019-03-13,12.039999961853027,12.039999961853027,11.920000076293945,12.0,133162.0 +2019-03-14,11.960000038146973,12.359999656677246,11.960000038146973,12.359999656677246,349787.0 +2019-03-17,12.359999656677246,12.359999656677246,12.199999809265137,12.239999771118164,123383.0 +2019-03-18,12.239999771118164,12.359999656677246,12.199999809265137,12.359999656677246,152203.0 +2019-03-19,12.359999656677246,12.399999618530273,12.199999809265137,12.239999771118164,132297.0 +2019-03-20,12.239999771118164,12.300000190734863,12.199999809265137,12.300000190734863,128388.0 +2019-03-21,12.239999771118164,12.279999732971191,12.199999809265137,12.199999809265137,83144.0 +2019-03-24,12.34000015258789,12.779999732971191,12.300000190734863,12.34000015258789,795811.0 +2019-03-25,12.319999694824219,12.640000343322754,12.239999771118164,12.399999618530273,605443.0 +2019-03-26,12.319999694824219,12.34000015258789,12.220000267028809,12.260000228881836,120760.0 +2019-03-27,12.260000228881836,12.399999618530273,12.119999885559082,12.399999618530273,342769.0 +2019-03-28,12.34000015258789,12.359999656677246,12.239999771118164,12.239999771118164,174517.0 +2019-03-31,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0 +2019-04-01,11.899999618530273,12.079999923706055,11.899999618530273,12.079999923706055,111655.0 +2019-04-02,12.0,12.039999961853027,12.0,12.039999961853027,70693.0 +2019-04-03,11.9399995803833,12.039999961853027,11.9399995803833,12.0,131648.0 +2019-04-04,12.0,12.039999961853027,12.0,12.0,132350.0 +2019-04-07,12.0,12.0600004196167,12.0,12.0,90242.0 +2019-04-08,11.979999542236328,12.020000457763672,11.899999618530273,12.0,123653.0 +2019-04-09,12.0,12.020000457763672,11.979999542236328,11.979999542236328,78281.0 +2019-04-10,11.979999542236328,12.0,11.960000038146973,12.0,119646.0 +2019-04-11,11.979999542236328,12.0,11.9399995803833,11.979999542236328,75665.0 +2019-04-14,12.0600004196167,12.600000381469727,12.0600004196167,12.4399995803833,800397.0 +2019-04-15,12.319999694824219,12.420000076293945,12.239999771118164,12.319999694824219,622958.0 +2019-04-16,12.34000015258789,12.359999656677246,12.220000267028809,12.260000228881836,268224.0 +2019-04-17,12.220000267028809,12.279999732971191,12.199999809265137,12.260000228881836,193726.0 +2019-04-18,12.199999809265137,12.239999771118164,12.119999885559082,12.119999885559082,106076.0 +2019-04-21,12.199999809265137,12.300000190734863,12.140000343322754,12.220000267028809,102325.0 +2019-04-22,12.199999809265137,12.199999809265137,12.100000381469727,12.119999885559082,98992.0 +2019-04-23,12.0600004196167,12.100000381469727,12.0600004196167,12.079999923706055,99156.0 +2019-04-24,12.180000305175781,12.359999656677246,12.100000381469727,12.100000381469727,785113.0 +2019-04-25,12.399999618530273,12.5,12.239999771118164,12.399999618530273,837053.0 +2019-04-28,12.5600004196167,12.5600004196167,12.279999732971191,12.279999732971191,260059.0 +2019-04-29,12.260000228881836,12.380000114440918,12.260000228881836,12.380000114440918,131388.0 +2019-04-30,12.399999618530273,12.600000381469727,12.399999618530273,12.399999618530273,885966.0 +2019-05-01,12.399999618530273,13.119999885559082,12.399999618530273,13.0,1684651.0 +2019-05-02,13.020000457763672,13.140000343322754,12.699999809265137,12.84000015258789,832475.0 +2019-05-05,12.760000228881836,12.800000190734863,12.380000114440918,12.380000114440918,439723.0 +2019-05-06,12.260000228881836,12.279999732971191,12.0600004196167,12.140000343322754,348064.0 +2019-05-07,12.260000228881836,12.300000190734863,12.039999961853027,12.239999771118164,310702.0 +2019-05-08,12.119999885559082,12.140000343322754,12.0,12.020000457763672,350016.0 +2019-05-09,12.0600004196167,12.0600004196167,12.0,12.0,207974.0 +2019-05-12,11.899999618530273,11.920000076293945,11.800000190734863,11.819999694824219,158886.0 +2019-05-13,11.819999694824219,11.819999694824219,11.5,11.5,200436.0 +2019-05-14,11.100000381469727,11.5,11.0,11.100000381469727,447388.0 +2019-05-15,11.220000267028809,11.4399995803833,11.220000267028809,11.359999656677246,207009.0 +2019-05-16,11.359999656677246,11.720000267028809,11.359999656677246,11.600000381469727,197123.0 +2019-05-19,11.5600004196167,11.5600004196167,11.300000190734863,11.34000015258789,66367.0 +2019-05-20,11.420000076293945,11.420000076293945,11.180000305175781,11.199999809265137,82915.0 +2019-05-21,11.260000228881836,11.399999618530273,11.260000228881836,11.319999694824219,48915.0 +2019-05-22,11.319999694824219,11.4399995803833,11.319999694824219,11.399999618530273,61022.0 +2019-05-23,11.359999656677246,11.4399995803833,11.300000190734863,11.380000114440918,93712.0 +2019-05-26,11.319999694824219,11.420000076293945,11.300000190734863,11.420000076293945,73510.0 +2019-05-27,11.260000228881836,11.319999694824219,11.220000267028809,11.319999694824219,39368.0 +2019-05-28,11.399999618530273,11.479999542236328,11.359999656677246,11.399999618530273,110421.0 +2019-05-29,11.4399995803833,11.5600004196167,11.399999618530273,11.5600004196167,68977.0 +2019-05-30,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0 +2019-06-02,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0 +2019-06-03,11.600000381469727,11.800000190734863,11.5600004196167,11.5600004196167,114543.0 +2019-06-04,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-06-05,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-06-06,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-06-09,11.600000381469727,11.859999656677246,11.600000381469727,11.859999656677246,123118.0 +2019-06-10,11.84000015258789,12.020000457763672,11.84000015258789,11.979999542236328,192007.0 +2019-06-11,11.880000114440918,12.140000343322754,11.880000114440918,12.140000343322754,329073.0 +2019-06-12,12.15999984741211,12.15999984741211,12.0,12.100000381469727,173749.0 +2019-06-13,12.0,12.0,11.800000190734863,11.859999656677246,277657.0 +2019-06-16,11.899999618530273,12.0600004196167,11.859999656677246,12.0600004196167,246748.0 +2019-06-17,12.039999961853027,12.239999771118164,12.039999961853027,12.220000267028809,333786.0 +2019-06-18,12.140000343322754,12.15999984741211,12.0600004196167,12.119999885559082,405478.0 +2019-06-19,12.140000343322754,12.380000114440918,12.100000381469727,12.180000305175781,593829.0 +2019-06-20,12.180000305175781,12.199999809265137,12.0600004196167,12.199999809265137,489628.0 +2019-06-23,12.119999885559082,12.140000343322754,12.0,12.0,236702.0 +2019-06-24,12.0,12.0,11.84000015258789,11.880000114440918,304812.0 +2019-06-25,11.9399995803833,11.9399995803833,11.859999656677246,11.9399995803833,61898.0 +2019-06-26,11.979999542236328,12.079999923706055,11.960000038146973,11.979999542236328,109782.0 +2019-06-27,12.0,12.039999961853027,11.960000038146973,12.020000457763672,78684.0 +2019-06-30,12.100000381469727,12.119999885559082,12.039999961853027,12.039999961853027,222911.0 +2019-07-01,12.0600004196167,12.420000076293945,12.0600004196167,12.300000190734863,457766.0 +2019-07-02,12.300000190734863,12.4399995803833,12.260000228881836,12.399999618530273,291699.0 +2019-07-03,12.359999656677246,13.239999771118164,12.359999656677246,12.920000076293945,1261083.0 +2019-07-04,12.819999694824219,13.100000381469727,12.819999694824219,12.899999618530273,390854.0 +2019-07-07,12.859999656677246,13.119999885559082,12.800000190734863,12.899999618530273,617787.0 +2019-07-08,12.920000076293945,13.65999984741211,12.899999618530273,13.520000457763672,1916760.0 +2019-07-09,13.460000038146973,13.819999694824219,13.380000114440918,13.4399995803833,1070985.0 +2019-07-10,13.319999694824219,13.5,13.100000381469727,13.399999618530273,438483.0 +2019-07-11,13.199999809265137,13.420000076293945,13.199999809265137,13.380000114440918,376313.0 +2019-07-14,13.420000076293945,13.460000038146973,13.399999618530273,13.399999618530273,394513.0 +2019-07-15,13.319999694824219,13.680000305175781,13.319999694824219,13.65999984741211,434356.0 +2019-07-16,13.65999984741211,13.819999694824219,13.600000381469727,13.779999732971191,412281.0 +2019-07-17,13.819999694824219,13.819999694824219,13.699999809265137,13.779999732971191,230268.0 +2019-07-18,13.779999732971191,13.779999732971191,13.600000381469727,13.600000381469727,398557.0 +2019-07-21,13.5,13.5,13.119999885559082,13.300000190734863,232659.0 +2019-07-22,13.460000038146973,13.479999542236328,13.300000190734863,13.380000114440918,96733.0 +2019-07-23,13.220000267028809,13.420000076293945,13.220000267028809,13.399999618530273,145875.0 +2019-07-24,13.619999885559082,13.800000190734863,13.600000381469727,13.680000305175781,494675.0 +2019-07-25,13.760000228881836,13.760000228881836,13.579999923706055,13.579999923706055,251222.0 +2019-07-28,13.5600004196167,13.680000305175781,13.5,13.520000457763672,224409.0 +2019-07-29,13.520000457763672,13.640000343322754,13.460000038146973,13.640000343322754,435893.0 +2019-07-30,13.600000381469727,14.039999961853027,13.600000381469727,13.739999771118164,763022.0 +2019-07-31,13.680000305175781,14.0,13.600000381469727,14.0,231419.0 +2019-08-01,14.0,14.300000190734863,13.979999542236328,14.260000228881836,718701.0 +2019-08-04,14.119999885559082,14.260000228881836,14.0,14.180000305175781,251229.0 +2019-08-05,14.180000305175781,14.199999809265137,14.0,14.0,217625.0 +2019-08-06,13.800000190734863,13.920000076293945,13.640000343322754,13.84000015258789,166759.0 +2019-08-07,13.880000114440918,14.0,13.880000114440918,13.960000038146973,64397.0 +2019-08-08,13.899999618530273,14.0,13.800000190734863,13.800000190734863,125017.0 +2019-08-11,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2019-08-12,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2019-08-13,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2019-08-14,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2019-08-15,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2019-08-18,13.819999694824219,14.020000457763672,13.699999809265137,13.979999542236328,138565.0 +2019-08-19,14.0,14.079999923706055,13.9399995803833,14.0,68299.0 +2019-08-20,14.079999923706055,14.119999885559082,13.899999618530273,13.9399995803833,122080.0 +2019-08-21,13.920000076293945,13.920000076293945,13.760000228881836,13.760000228881836,79595.0 +2019-08-22,13.699999809265137,13.779999732971191,13.5600004196167,13.640000343322754,159108.0 +2019-08-25,13.539999961853027,13.539999961853027,13.220000267028809,13.220000267028809,110815.0 +2019-08-26,13.220000267028809,13.479999542236328,13.220000267028809,13.380000114440918,90307.0 +2019-08-27,13.479999542236328,13.479999542236328,13.140000343322754,13.300000190734863,178311.0 +2019-08-28,13.300000190734863,13.600000381469727,13.300000190734863,13.5600004196167,274749.0 +2019-08-29,13.65999984741211,13.979999542236328,13.640000343322754,13.760000228881836,451195.0 +2019-09-01,13.699999809265137,13.699999809265137,13.579999923706055,13.699999809265137,125472.0 +2019-09-02,13.600000381469727,13.760000228881836,13.579999923706055,13.720000267028809,224160.0 +2019-09-03,13.619999885559082,13.760000228881836,13.619999885559082,13.619999885559082,179197.0 +2019-09-04,13.619999885559082,13.739999771118164,13.479999542236328,13.539999961853027,219647.0 +2019-09-05,13.579999923706055,13.579999923706055,13.479999542236328,13.479999542236328,235379.0 +2019-09-08,13.520000457763672,13.579999923706055,13.479999542236328,13.539999961853027,100555.0 +2019-09-09,13.619999885559082,13.960000038146973,13.600000381469727,13.65999984741211,332605.0 +2019-09-10,13.65999984741211,13.680000305175781,13.399999618530273,13.4399995803833,163210.0 +2019-09-11,13.399999618530273,13.399999618530273,13.220000267028809,13.239999771118164,76237.0 +2019-09-12,13.359999656677246,13.539999961853027,13.34000015258789,13.520000457763672,316559.0 +2019-09-15,13.180000305175781,13.399999618530273,13.180000305175781,13.399999618530273,85215.0 +2019-09-16,13.579999923706055,13.600000381469727,13.180000305175781,13.239999771118164,119574.0 +2019-09-17,13.279999732971191,13.300000190734863,13.039999961853027,13.0600004196167,169717.0 +2019-09-18,13.140000343322754,13.260000228881836,13.140000343322754,13.199999809265137,100505.0 +2019-09-19,13.199999809265137,13.319999694824219,13.039999961853027,13.319999694824219,238109.0 +2019-09-22,13.399999618530273,13.619999885559082,13.399999618530273,13.5,188857.0 +2019-09-24,13.5,14.720000267028809,13.5,14.720000267028809,1706216.0 +2019-09-25,14.720000267028809,15.399999618530273,14.720000267028809,14.84000015258789,1075034.0 +2019-09-26,14.779999732971191,15.199999809265137,14.760000228881836,14.779999732971191,391949.0 +2019-09-29,14.619999885559082,14.899999618530273,14.579999923706055,14.760000228881836,651177.0 +2019-09-30,14.880000114440918,15.079999923706055,14.859999656677246,15.039999961853027,824072.0 +2019-10-01,15.0600004196167,15.119999885559082,14.960000038146973,14.979999542236328,239114.0 +2019-10-02,15.0,15.0,13.5,14.739999771118164,414709.0 +2019-10-03,14.680000305175781,14.680000305175781,14.4399995803833,14.460000038146973,285278.0 +2019-10-06,14.640000343322754,14.640000343322754,14.520000457763672,14.520000457763672,133316.0 +2019-10-07,14.520000457763672,14.680000305175781,14.520000457763672,14.619999885559082,175366.0 +2019-10-08,14.5,14.800000190734863,14.4399995803833,14.520000457763672,322830.0 +2019-10-09,14.5,14.65999984741211,14.5,14.600000381469727,59251.0 +2019-10-10,14.420000076293945,14.699999809265137,14.380000114440918,14.479999542236328,104673.0 +2019-10-13,14.34000015258789,14.920000076293945,14.34000015258789,14.739999771118164,156033.0 +2019-10-14,14.699999809265137,15.079999923706055,14.699999809265137,14.880000114440918,236106.0 +2019-10-15,14.9399995803833,14.9399995803833,14.4399995803833,14.600000381469727,145516.0 +2019-10-16,14.640000343322754,15.0600004196167,14.5,15.039999961853027,280277.0 +2019-10-17,15.020000457763672,15.279999732971191,14.800000190734863,15.100000381469727,334811.0 +2019-10-20,15.260000228881836,15.399999618530273,15.199999809265137,15.279999732971191,2778705.0 +2019-10-21,15.479999542236328,15.479999542236328,14.720000267028809,14.779999732971191,1048560.0 +2019-10-22,14.800000190734863,14.800000190734863,14.420000076293945,14.420000076293945,717478.0 +2019-10-23,14.479999542236328,14.520000457763672,14.380000114440918,14.399999618530273,445166.0 +2019-10-24,14.399999618530273,14.460000038146973,14.359999656677246,14.380000114440918,159161.0 +2019-10-27,14.4399995803833,14.479999542236328,14.380000114440918,14.4399995803833,329504.0 +2019-10-28,14.460000038146973,14.640000343322754,14.300000190734863,14.300000190734863,492620.0 +2019-10-29,14.279999732971191,14.279999732971191,13.600000381469727,13.680000305175781,448286.0 +2019-10-30,13.720000267028809,13.899999618530273,13.65999984741211,13.859999656677246,183109.0 +2019-10-31,13.899999618530273,13.9399995803833,13.819999694824219,13.880000114440918,150535.0 +2019-11-03,13.880000114440918,13.880000114440918,13.399999618530273,13.600000381469727,140852.0 +2019-11-04,13.600000381469727,13.779999732971191,13.600000381469727,13.65999984741211,101798.0 +2019-11-05,13.699999809265137,14.279999732971191,13.699999809265137,13.880000114440918,417762.0 +2019-11-06,13.9399995803833,14.0,13.800000190734863,13.800000190734863,158258.0 +2019-11-07,13.739999771118164,13.800000190734863,13.699999809265137,13.720000267028809,206380.0 +2019-11-10,13.920000076293945,13.920000076293945,13.699999809265137,13.84000015258789,224229.0 +2019-11-11,13.84000015258789,13.920000076293945,13.739999771118164,13.779999732971191,453602.0 +2019-11-12,13.819999694824219,14.119999885559082,13.800000190734863,13.899999618530273,470478.0 +2019-11-13,13.979999542236328,14.039999961853027,13.779999732971191,13.800000190734863,351031.0 +2019-11-14,13.859999656677246,13.920000076293945,13.760000228881836,13.899999618530273,147244.0 +2019-11-17,13.800000190734863,13.819999694824219,13.739999771118164,13.800000190734863,163273.0 +2019-11-18,13.779999732971191,13.920000076293945,13.779999732971191,13.920000076293945,318452.0 +2019-11-19,13.9399995803833,14.220000267028809,13.9399995803833,13.960000038146973,811218.0 +2019-11-20,14.0,14.15999984741211,13.960000038146973,14.15999984741211,247794.0 +2019-11-21,14.100000381469727,14.220000267028809,13.920000076293945,13.920000076293945,265885.0 +2019-11-24,14.0,14.020000457763672,13.319999694824219,13.319999694824219,209204.0 +2019-11-25,13.420000076293945,13.539999961853027,13.420000076293945,13.5,163632.0 +2019-11-26,13.600000381469727,13.720000267028809,13.5600004196167,13.619999885559082,125774.0 +2019-11-27,13.619999885559082,13.680000305175781,13.520000457763672,13.680000305175781,78033.0 +2019-11-28,13.619999885559082,13.65999984741211,13.5,13.640000343322754,113503.0 +2019-12-01,13.619999885559082,13.699999809265137,13.619999885559082,13.699999809265137,103560.0 +2019-12-02,13.699999809265137,13.720000267028809,13.5,13.720000267028809,91817.0 +2019-12-03,13.579999923706055,13.960000038146973,13.579999923706055,13.760000228881836,188647.0 +2019-12-04,13.699999809265137,14.020000457763672,13.699999809265137,14.020000457763672,233176.0 +2019-12-05,14.0,14.600000381469727,14.0,14.5600004196167,877927.0 +2019-12-08,14.5,15.079999923706055,14.5,15.079999923706055,617905.0 +2019-12-09,15.079999923706055,15.300000190734863,14.699999809265137,14.739999771118164,634520.0 +2019-12-10,14.619999885559082,14.619999885559082,14.399999618530273,14.5600004196167,360564.0 +2019-12-11,14.579999923706055,14.920000076293945,14.579999923706055,14.84000015258789,382520.0 +2019-12-12,14.859999656677246,15.039999961853027,14.640000343322754,14.800000190734863,269187.0 +2019-12-15,14.699999809265137,15.119999885559082,14.699999809265137,15.100000381469727,400844.0 +2019-12-16,15.100000381469727,15.180000305175781,15.0,15.039999961853027,395886.0 +2019-12-17,15.0,15.15999984741211,14.960000038146973,15.039999961853027,141307.0 +2019-12-18,15.079999923706055,15.119999885559082,14.84000015258789,14.920000076293945,538662.0 +2019-12-19,14.819999694824219,15.180000305175781,14.800000190734863,15.039999961853027,519088.0 +2019-12-22,15.0,15.260000228881836,14.9399995803833,15.199999809265137,567506.0 +2019-12-23,15.220000267028809,15.260000228881836,15.079999923706055,15.180000305175781,387770.0 +2019-12-24,15.199999809265137,15.680000305175781,15.15999984741211,15.680000305175781,897812.0 +2019-12-25,15.699999809265137,15.760000228881836,15.539999961853027,15.600000381469727,624228.0 +2019-12-26,15.600000381469727,15.760000228881836,15.579999923706055,15.600000381469727,446780.0 +2019-12-29,15.5600004196167,15.960000038146973,15.5600004196167,15.819999694824219,532465.0 +2019-12-30,15.84000015258789,15.84000015258789,15.600000381469727,15.619999885559082,192902.0 +2019-12-31,15.680000305175781,15.800000190734863,15.5,15.800000190734863,308695.0 +2020-01-01,15.800000190734863,16.459999084472656,15.800000190734863,16.1200008392334,669443.0 +2020-01-02,16.100000381469727,16.299999237060547,16.079999923706055,16.299999237060547,295415.0 +2020-01-05,16.299999237060547,16.299999237060547,15.600000381469727,15.65999984741211,415171.0 +2020-01-06,15.65999984741211,15.65999984741211,15.199999809265137,15.359999656677246,376948.0 +2020-01-07,15.380000114440918,15.800000190734863,15.359999656677246,15.399999618530273,451551.0 +2020-01-08,15.100000381469727,15.34000015258789,15.020000457763672,15.140000343322754,313471.0 +2020-01-09,15.319999694824219,16.0,15.319999694824219,15.960000038146973,1262712.0 +2020-01-12,16.1200008392334,16.299999237060547,16.0,16.200000762939453,758999.0 +2020-01-13,16.239999771118164,16.5,16.200000762939453,16.360000610351562,1034649.0 +2020-01-14,16.360000610351562,16.540000915527344,16.239999771118164,16.399999618530273,908665.0 +2020-01-15,16.5,16.719999313354492,16.399999618530273,16.479999542236328,1291216.0 +2020-01-16,16.579999923706055,16.700000762939453,16.399999618530273,16.520000457763672,751921.0 +2020-01-19,16.559999465942383,16.559999465942383,16.139999389648438,16.200000762939453,586429.0 +2020-01-20,16.200000762939453,16.34000015258789,16.1200008392334,16.18000030517578,518505.0 +2020-01-21,16.260000228881836,16.260000228881836,16.079999923706055,16.1200008392334,362971.0 +2020-01-22,16.139999389648438,16.440000534057617,16.100000381469727,16.18000030517578,857016.0 +2020-01-23,16.200000762939453,16.559999465942383,16.15999984741211,16.399999618530273,1382591.0 +2020-01-26,16.399999618530273,17.079999923706055,16.31999969482422,16.940000534057617,1906207.0 +2020-01-27,17.100000381469727,17.100000381469727,16.299999237060547,16.3799991607666,856463.0 +2020-01-28,16.31999969482422,16.479999542236328,16.1200008392334,16.200000762939453,554263.0 +2020-01-29,16.34000015258789,16.940000534057617,16.34000015258789,16.420000076293945,1351730.0 +2020-01-30,16.440000534057617,16.479999542236328,16.260000228881836,16.299999237060547,1386679.0 +2020-02-02,16.0,16.700000762939453,16.0,16.540000915527344,874445.0 +2020-02-03,16.540000915527344,17.260000228881836,16.399999618530273,17.239999771118164,1348997.0 +2020-02-04,17.239999771118164,18.5,17.239999771118164,17.719999313354492,2705354.0 +2020-02-05,17.780000686645508,17.920000076293945,17.15999984741211,17.15999984741211,647141.0 +2020-02-06,17.200000762939453,17.440000534057617,16.700000762939453,16.81999969482422,633897.0 +2020-02-09,16.700000762939453,16.719999313354492,16.020000457763672,16.18000030517578,920297.0 +2020-02-10,16.239999771118164,16.600000381469727,16.059999465942383,16.399999618530273,843830.0 +2020-02-11,16.299999237060547,16.68000030517578,16.299999237060547,16.68000030517578,340878.0 +2020-02-12,16.440000534057617,17.280000686645508,16.440000534057617,17.280000686645508,970162.0 +2020-02-13,17.479999542236328,17.65999984741211,17.020000457763672,17.079999923706055,765661.0 +2020-02-16,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0 +2020-02-17,16.899999618530273,17.260000228881836,16.899999618530273,17.239999771118164,166841.0 +2020-02-18,17.260000228881836,17.399999618530273,17.040000915527344,17.399999618530273,107801.0 +2020-02-19,17.399999618530273,17.5,17.360000610351562,17.3799991607666,148358.0 +2020-02-20,17.459999084472656,17.65999984741211,17.239999771118164,17.239999771118164,152354.0 +2020-02-23,17.219999313354492,17.600000381469727,17.0,17.579999923706055,442067.0 +2020-02-24,17.31999969482422,17.399999618530273,16.719999313354492,16.719999313354492,423125.0 +2020-02-25,16.520000457763672,17.0,16.239999771118164,16.520000457763672,402341.0 +2020-02-26,16.440000534057617,16.479999542236328,16.15999984741211,16.479999542236328,305738.0 +2020-02-27,16.479999542236328,16.479999542236328,16.479999542236328,16.479999542236328,0.0 +2020-03-01,15.5,15.520000457763672,14.300000190734863,14.359999656677246,864164.0 +2020-03-02,14.800000190734863,14.859999656677246,13.880000114440918,13.880000114440918,853043.0 +2020-03-03,14.119999885559082,14.800000190734863,14.0600004196167,14.579999923706055,868985.0 +2020-03-04,14.579999923706055,14.960000038146973,14.220000267028809,14.84000015258789,497496.0 +2020-03-05,14.979999542236328,15.300000190734863,14.579999923706055,14.600000381469727,723913.0 +2020-03-08,13.319999694824219,13.5600004196167,13.140000343322754,13.140000343322754,909222.0 +2020-03-09,11.84000015258789,13.0,11.84000015258789,11.859999656677246,573776.0 +2020-03-10,12.979999542236328,13.0,12.0600004196167,12.5,2326949.0 +2020-03-11,12.460000038146973,12.460000038146973,11.399999618530273,11.680000305175781,1478450.0 +2020-03-12,10.979999542236328,11.180000305175781,10.800000190734863,11.140000343322754,880244.0 +2020-03-15,11.220000267028809,11.300000190734863,10.84000015258789,10.960000038146973,433171.0 +2020-03-16,10.9399995803833,10.9399995803833,10.220000267028809,10.239999771118164,474289.0 +2020-03-17,10.199999809265137,10.819999694824219,10.199999809265137,10.680000305175781,329995.0 +2020-03-18,10.880000114440918,10.880000114440918,10.4399995803833,10.520000457763672,583924.0 +2020-03-19,10.460000038146973,10.640000343322754,10.4399995803833,10.5600004196167,1617243.0 +2020-03-22,10.380000114440918,10.420000076293945,9.979999542236328,10.039999961853027,1211161.0 +2020-03-23,10.0,10.0,9.220000267028809,9.220000267028809,1436715.0 +2020-03-24,9.420000076293945,9.5,9.34000015258789,9.399999618530273,2469441.0 +2020-03-25,9.649999618530273,10.0,9.180000305175781,9.25,4132225.0 +2020-03-26,9.319999694824219,9.59000015258789,9.229999542236328,9.579999923706055,1401925.0 +2020-03-29,9.550000190734863,10.119999885559082,9.460000038146973,10.0600004196167,3252120.0 +2020-03-30,10.15999984741211,10.300000190734863,10.079999923706055,10.15999984741211,1946824.0 +2020-03-31,10.220000267028809,10.479999542236328,10.220000267028809,10.359999656677246,1639665.0 +2020-04-01,10.300000190734863,10.34000015258789,10.100000381469727,10.199999809265137,1291392.0 +2020-04-02,10.300000190734863,10.359999656677246,10.220000267028809,10.34000015258789,1364120.0 +2020-04-05,10.5,10.600000381469727,10.279999732971191,10.34000015258789,1743665.0 +2020-04-06,10.359999656677246,10.579999923706055,10.319999694824219,10.539999961853027,1032550.0 +2020-04-07,10.65999984741211,10.899999618530273,10.539999961853027,10.760000228881836,2172162.0 +2020-04-08,10.899999618530273,11.180000305175781,10.760000228881836,11.119999885559082,2032968.0 +2020-04-09,11.15999984741211,11.479999542236328,11.100000381469727,11.239999771118164,2487884.0 +2020-04-12,11.319999694824219,11.319999694824219,10.859999656677246,10.880000114440918,1008062.0 +2020-04-13,10.859999656677246,11.0,10.640000343322754,10.680000305175781,1444804.0 +2020-04-14,10.680000305175781,10.899999618530273,10.600000381469727,10.859999656677246,1615082.0 +2020-04-15,10.84000015258789,10.899999618530273,10.600000381469727,10.640000343322754,790255.0 +2020-04-16,10.699999809265137,10.699999809265137,10.34000015258789,10.399999618530273,654377.0 +2020-04-19,10.460000038146973,10.5600004196167,10.300000190734863,10.380000114440918,894166.0 +2020-04-20,10.279999732971191,10.300000190734863,10.119999885559082,10.199999809265137,793987.0 +2020-04-21,10.0,10.199999809265137,9.899999618530273,10.119999885559082,1139566.0 +2020-04-22,9.930000305175781,10.260000228881836,9.869999885559082,10.260000228881836,2265055.0 +2020-04-23,10.460000038146973,10.5600004196167,10.34000015258789,10.420000076293945,1458148.0 +2020-04-26,10.579999923706055,11.079999923706055,10.579999923706055,11.0600004196167,1334854.0 +2020-04-27,11.100000381469727,11.239999771118164,11.0,11.119999885559082,2278536.0 +2020-04-28,11.0,11.220000267028809,11.0,11.180000305175781,1235923.0 +2020-04-29,11.34000015258789,11.65999984741211,11.279999732971191,11.5,1760707.0 +2020-04-30,11.899999618530273,11.899999618530273,11.600000381469727,11.800000190734863,1749116.0 +2020-05-03,11.020000457763672,11.020000457763672,10.619999885559082,10.619999885559082,1695286.0 +2020-05-04,10.380000114440918,10.579999923706055,10.199999809265137,10.460000038146973,1244961.0 +2020-05-05,10.640000343322754,10.819999694824219,10.619999885559082,10.680000305175781,695873.0 +2020-05-06,10.899999618530273,10.899999618530273,10.600000381469727,10.680000305175781,514397.0 +2020-05-07,10.65999984741211,10.800000190734863,10.5600004196167,10.739999771118164,429205.0 +2020-05-10,10.859999656677246,10.899999618530273,10.640000343322754,10.65999984741211,293095.0 +2020-05-11,10.0,10.260000228881836,10.0,10.180000305175781,819013.0 +2020-05-12,10.220000267028809,10.359999656677246,10.180000305175781,10.260000228881836,327050.0 +2020-05-13,10.359999656677246,10.399999618530273,10.199999809265137,10.220000267028809,482277.0 +2020-05-14,10.260000228881836,10.260000228881836,10.079999923706055,10.119999885559082,499278.0 +2020-05-17,10.300000190734863,10.5600004196167,10.100000381469727,10.199999809265137,1912553.0 +2020-05-18,10.300000190734863,10.34000015258789,10.220000267028809,10.319999694824219,575740.0 +2020-05-19,10.359999656677246,10.460000038146973,10.34000015258789,10.34000015258789,1436237.0 +2020-05-20,10.359999656677246,10.380000114440918,10.279999732971191,10.300000190734863,618466.0 +2020-05-21,10.300000190734863,10.739999771118164,10.300000190734863,10.739999771118164,1329100.0 +2020-05-31,11.279999732971191,11.579999923706055,11.100000381469727,11.420000076293945,2225010.0 +2020-06-01,11.5,11.5,11.260000228881836,11.380000114440918,1676974.0 +2020-06-02,11.399999618530273,11.460000038146973,11.319999694824219,11.319999694824219,1304849.0 +2020-06-03,11.319999694824219,11.34000015258789,11.0600004196167,11.140000343322754,1211826.0 +2020-06-04,11.140000343322754,11.140000343322754,10.960000038146973,11.100000381469727,742416.0 +2020-06-07,11.239999771118164,11.300000190734863,11.15999984741211,11.220000267028809,1015276.0 +2020-06-08,11.260000228881836,11.319999694824219,11.220000267028809,11.260000228881836,1043051.0 +2020-06-09,11.279999732971191,11.34000015258789,11.199999809265137,11.239999771118164,709571.0 +2020-06-10,11.260000228881836,11.600000381469727,11.199999809265137,11.460000038146973,2165827.0 +2020-06-11,11.4399995803833,11.5600004196167,11.34000015258789,11.380000114440918,2277611.0 +2020-06-14,11.220000267028809,11.420000076293945,11.220000267028809,11.34000015258789,983852.0 +2020-06-15,11.300000190734863,11.4399995803833,11.239999771118164,11.380000114440918,843527.0 +2020-06-16,11.420000076293945,11.520000457763672,11.399999618530273,11.5,1896938.0 +2020-06-17,11.539999961853027,11.619999885559082,11.420000076293945,11.460000038146973,1406462.0 +2020-06-18,11.460000038146973,11.539999961853027,11.380000114440918,11.539999961853027,1145334.0 +2020-06-21,11.600000381469727,11.699999809265137,11.5600004196167,11.600000381469727,1545023.0 +2020-06-22,11.619999885559082,11.739999771118164,11.460000038146973,11.520000457763672,1989528.0 +2020-06-23,11.539999961853027,11.699999809265137,11.520000457763672,11.65999984741211,1116773.0 +2020-06-24,11.680000305175781,12.020000457763672,11.65999984741211,12.0,2671802.0 +2020-06-25,11.920000076293945,12.300000190734863,11.899999618530273,12.020000457763672,2988501.0 +2020-06-28,11.880000114440918,12.180000305175781,11.880000114440918,12.180000305175781,1927048.0 +2020-06-29,12.199999809265137,12.680000305175781,12.180000305175781,12.65999984741211,3618142.0 +2020-06-30,12.680000305175781,12.960000038146973,12.039999961853027,12.239999771118164,4301847.0 +2020-07-01,12.199999809265137,12.279999732971191,12.039999961853027,12.260000228881836,1227322.0 +2020-07-02,12.34000015258789,12.760000228881836,12.279999732971191,12.5,2663255.0 +2020-07-05,12.699999809265137,13.100000381469727,12.579999923706055,13.039999961853027,2720296.0 +2020-07-06,13.100000381469727,13.100000381469727,12.819999694824219,12.920000076293945,1574804.0 +2020-07-07,12.920000076293945,13.0,12.859999656677246,12.960000038146973,1121488.0 +2020-07-08,12.899999618530273,12.9399995803833,12.779999732971191,12.84000015258789,893551.0 +2020-07-09,12.9399995803833,13.0,12.819999694824219,12.899999618530273,1658928.0 +2020-07-12,12.979999542236328,13.0,12.880000114440918,12.920000076293945,1010901.0 +2020-07-13,12.920000076293945,12.979999542236328,12.800000190734863,12.859999656677246,846804.0 +2020-07-14,12.84000015258789,12.880000114440918,12.65999984741211,12.819999694824219,465268.0 +2020-07-15,12.819999694824219,13.119999885559082,12.819999694824219,13.119999885559082,1811526.0 +2020-07-16,13.180000305175781,13.180000305175781,13.020000457763672,13.079999923706055,999071.0 +2020-07-19,13.079999923706055,13.079999923706055,12.920000076293945,13.079999923706055,752110.0 +2020-07-20,13.020000457763672,13.020000457763672,12.600000381469727,12.899999618530273,1091745.0 +2020-07-21,12.899999618530273,13.0,12.800000190734863,12.9399995803833,640143.0 +2020-07-22,13.0,13.0,12.899999618530273,12.9399995803833,433959.0 +2020-07-23,12.920000076293945,12.979999542236328,12.899999618530273,12.9399995803833,234527.0 +2020-07-26,12.899999618530273,13.300000190734863,12.899999618530273,13.119999885559082,2073003.0 +2020-07-27,13.180000305175781,13.300000190734863,13.0600004196167,13.260000228881836,1508949.0 +2020-07-28,13.300000190734863,13.460000038146973,13.15999984741211,13.239999771118164,1538387.0 +2020-08-05,13.319999694824219,13.4399995803833,13.260000228881836,13.34000015258789,588333.0 +2020-08-06,13.300000190734863,13.380000114440918,13.220000267028809,13.300000190734863,541424.0 +2020-08-09,13.239999771118164,13.380000114440918,13.239999771118164,13.380000114440918,367353.0 +2020-08-10,13.319999694824219,13.4399995803833,13.319999694824219,13.359999656677246,437638.0 +2020-08-11,13.34000015258789,13.359999656677246,13.279999732971191,13.359999656677246,784036.0 +2020-08-12,13.359999656677246,13.359999656677246,13.15999984741211,13.319999694824219,1299799.0 +2020-08-13,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0.0 +2020-08-16,13.359999656677246,13.479999542236328,13.34000015258789,13.380000114440918,675887.0 +2020-08-17,13.460000038146973,13.460000038146973,13.220000267028809,13.260000228881836,715205.0 +2020-08-18,13.220000267028809,13.279999732971191,13.199999809265137,13.260000228881836,440420.0 +2020-08-19,13.260000228881836,13.4399995803833,13.220000267028809,13.34000015258789,821006.0 +2020-08-20,13.380000114440918,13.420000076293945,13.220000267028809,13.34000015258789,675632.0 +2020-08-23,13.300000190734863,13.359999656677246,13.199999809265137,13.279999732971191,1577625.0 +2020-08-24,13.300000190734863,13.5,13.279999732971191,13.380000114440918,1343543.0 +2020-08-25,13.420000076293945,13.460000038146973,13.319999694824219,13.399999618530273,768980.0 +2020-08-26,13.319999694824219,13.359999656677246,13.300000190734863,13.34000015258789,393740.0 +2020-08-27,13.34000015258789,13.399999618530273,13.279999732971191,13.34000015258789,484709.0 +2020-08-30,13.380000114440918,13.5600004196167,13.380000114440918,13.520000457763672,1744088.0 +2020-08-31,13.579999923706055,13.899999618530273,13.579999923706055,13.880000114440918,1738886.0 +2020-09-01,13.880000114440918,14.079999923706055,13.800000190734863,13.9399995803833,1123300.0 +2020-09-02,13.899999618530273,14.359999656677246,13.819999694824219,14.0,1482890.0 +2020-09-03,14.079999923706055,14.680000305175781,14.039999961853027,14.579999923706055,1764247.0 +2020-09-06,14.5600004196167,14.880000114440918,14.380000114440918,14.739999771118164,1222710.0 +2020-09-07,14.760000228881836,15.140000343322754,14.699999809265137,15.0600004196167,1034387.0 +2020-09-08,15.100000381469727,15.300000190734863,14.720000267028809,14.859999656677246,2641210.0 +2020-09-09,14.5,14.960000038146973,14.420000076293945,14.800000190734863,1080058.0 +2020-09-10,14.779999732971191,15.15999984741211,14.779999732971191,14.979999542236328,879392.0 +2020-09-13,15.0600004196167,15.119999885559082,14.960000038146973,15.0,661428.0 +2020-09-14,15.0,15.100000381469727,14.859999656677246,14.9399995803833,720518.0 +2020-09-15,14.9399995803833,14.979999542236328,14.819999694824219,14.899999618530273,736961.0 +2020-09-16,14.880000114440918,15.300000190734863,14.880000114440918,15.119999885559082,2116690.0 +2020-09-17,15.300000190734863,15.4399995803833,15.180000305175781,15.399999618530273,1284248.0 +2020-09-20,15.479999542236328,16.0,15.4399995803833,16.0,1931121.0 +2020-09-21,16.020000457763672,16.299999237060547,15.520000457763672,15.720000267028809,1723496.0 +2020-09-22,15.5,16.020000457763672,15.399999618530273,15.819999694824219,726567.0 +2020-09-24,15.899999618530273,16.34000015258789,15.899999618530273,16.200000762939453,1408289.0 +2020-09-27,16.18000030517578,17.0,16.18000030517578,17.0,3092290.0 +2020-09-28,17.399999618530273,17.5,16.8799991607666,16.899999618530273,3158007.0 +2020-09-29,17.0,17.0,16.299999237060547,16.34000015258789,1921985.0 +2020-09-30,16.34000015258789,16.579999923706055,16.239999771118164,16.3799991607666,935826.0 +2020-10-01,16.459999084472656,16.719999313354492,15.899999618530273,16.299999237060547,1941585.0 +2020-10-04,16.200000762939453,16.540000915527344,16.020000457763672,16.31999969482422,860806.0 +2020-10-05,16.31999969482422,16.31999969482422,16.040000915527344,16.299999237060547,1228322.0 +2020-10-06,16.5,16.959999084472656,16.200000762939453,16.84000015258789,2283668.0 +2020-10-07,16.899999618530273,17.260000228881836,16.760000228881836,16.8799991607666,3033386.0 +2020-10-08,16.8799991607666,16.959999084472656,16.639999389648438,16.68000030517578,1639203.0 +2020-10-11,16.899999618530273,16.899999618530273,16.559999465942383,16.760000228881836,1617174.0 +2020-10-12,16.799999237060547,16.799999237060547,16.5,16.65999984741211,885165.0 +2020-10-13,16.65999984741211,16.760000228881836,16.5,16.639999389648438,619144.0 +2020-10-14,16.639999389648438,16.8799991607666,16.520000457763672,16.84000015258789,1413260.0 +2020-10-15,16.84000015258789,17.15999984741211,16.739999771118164,16.940000534057617,1576663.0 +2020-10-18,17.040000915527344,17.299999237060547,16.979999542236328,17.100000381469727,2591762.0 +2020-10-19,17.100000381469727,17.139999389648438,16.799999237060547,16.84000015258789,801484.0 +2020-10-20,16.65999984741211,16.700000762939453,16.360000610351562,16.520000457763672,974318.0 +2020-10-21,16.600000381469727,16.799999237060547,16.5,16.520000457763672,572976.0 +2020-10-22,16.479999542236328,16.559999465942383,16.420000076293945,16.479999542236328,472335.0 +2020-10-25,16.459999084472656,16.5,14.9399995803833,14.9399995803833,966527.0 +2020-10-26,15.0,15.899999618530273,14.579999923706055,15.359999656677246,1098268.0 +2020-10-27,15.100000381469727,15.399999618530273,14.9399995803833,15.279999732971191,640482.0 +2020-10-28,15.279999732971191,15.279999732971191,15.0,15.020000457763672,711123.0 +2020-10-29,15.0,15.0,14.399999618530273,14.5,578592.0 +2020-11-01,14.420000076293945,14.5,14.220000267028809,14.319999694824219,431985.0 +2020-11-02,14.319999694824219,14.800000190734863,14.319999694824219,14.800000190734863,582322.0 +2020-11-03,14.899999618530273,14.960000038146973,14.600000381469727,14.960000038146973,354383.0 +2020-11-04,15.0,15.600000381469727,15.0,15.399999618530273,709921.0 +2020-11-05,15.300000190734863,15.520000457763672,15.100000381469727,15.399999618530273,518607.0 +2020-11-08,15.300000190734863,15.699999809265137,15.260000228881836,15.699999809265137,1134960.0 +2020-11-09,15.800000190734863,16.040000915527344,15.699999809265137,15.9399995803833,1266252.0 +2020-11-10,16.040000915527344,16.239999771118164,15.300000190734863,15.899999618530273,1191136.0 +2020-11-11,15.920000076293945,15.9399995803833,15.65999984741211,15.800000190734863,495947.0 +2020-11-12,15.800000190734863,15.800000190734863,15.65999984741211,15.739999771118164,433335.0 +2020-11-15,15.960000038146973,15.960000038146973,15.800000190734863,15.819999694824219,458633.0 +2020-11-16,15.84000015258789,16.0,15.800000190734863,15.859999656677246,614152.0 +2020-11-17,15.979999542236328,16.3799991607666,15.899999618530273,16.299999237060547,1342515.0 +2020-11-18,16.34000015258789,16.68000030517578,16.219999313354492,16.399999618530273,1528155.0 +2020-11-19,16.3799991607666,16.5,16.1200008392334,16.219999313354492,578409.0 +2020-11-22,16.219999313354492,16.239999771118164,16.100000381469727,16.200000762939453,501419.0 +2020-11-23,16.100000381469727,16.200000762939453,16.059999465942383,16.1200008392334,508006.0 +2020-11-24,16.200000762939453,16.239999771118164,16.100000381469727,16.200000762939453,624028.0 +2020-11-25,16.239999771118164,16.299999237060547,16.139999389648438,16.200000762939453,465218.0 +2020-11-26,16.0,16.700000762939453,15.979999542236328,16.700000762939453,1445026.0 +2020-11-29,17.0,17.15999984741211,16.780000686645508,17.059999465942383,2636122.0 +2020-11-30,17.0,17.280000686645508,16.84000015258789,17.100000381469727,1464907.0 +2020-12-01,17.079999923706055,17.68000030517578,17.0,17.600000381469727,2365325.0 +2020-12-02,17.579999923706055,17.639999389648438,17.299999237060547,17.299999237060547,936795.0 +2020-12-03,17.299999237060547,17.479999542236328,17.059999465942383,17.239999771118164,944434.0 +2020-12-06,17.299999237060547,17.459999084472656,16.440000534057617,17.079999923706055,1002372.0 +2020-12-07,16.8799991607666,17.100000381469727,16.639999389648438,17.100000381469727,1354627.0 +2020-12-08,17.280000686645508,17.280000686645508,16.739999771118164,16.84000015258789,883636.0 +2020-12-09,16.799999237060547,16.920000076293945,16.68000030517578,16.780000686645508,723939.0 +2020-12-10,16.84000015258789,16.959999084472656,16.65999984741211,16.959999084472656,682312.0 +2020-12-13,16.979999542236328,16.979999542236328,16.739999771118164,16.799999237060547,619959.0 +2020-12-14,16.940000534057617,17.059999465942383,16.719999313354492,16.81999969482422,1637548.0 +2020-12-15,16.84000015258789,16.920000076293945,16.780000686645508,16.899999618530273,560406.0 +2020-12-16,16.84000015258789,16.920000076293945,16.780000686645508,16.8799991607666,548733.0 +2020-12-17,16.8799991607666,16.959999084472656,16.81999969482422,16.84000015258789,479846.0 +2020-12-20,16.84000015258789,16.940000534057617,16.81999969482422,16.84000015258789,765094.0 +2020-12-21,16.760000228881836,16.760000228881836,16.360000610351562,16.420000076293945,919315.0 +2020-12-22,16.420000076293945,16.68000030517578,16.420000076293945,16.65999984741211,918874.0 +2020-12-23,16.520000457763672,16.760000228881836,16.520000457763672,16.700000762939453,276770.0 +2020-12-24,16.700000762939453,16.860000610351562,16.700000762939453,16.739999771118164,288023.0 +2020-12-27,16.81999969482422,16.940000534057617,16.760000228881836,16.8799991607666,390847.0 +2020-12-28,16.8799991607666,16.959999084472656,16.860000610351562,16.860000610351562,321282.0 +2020-12-29,16.84000015258789,17.260000228881836,16.84000015258789,17.100000381469727,1064191.0 +2020-12-30,17.139999389648438,17.139999389648438,16.979999542236328,17.079999923706055,368976.0 +2020-12-31,16.959999084472656,17.260000228881836,16.959999084472656,17.040000915527344,499841.0 +2021-01-03,16.81999969482422,17.0,16.81999969482422,16.84000015258789,379019.0 +2021-01-04,16.899999618530273,16.959999084472656,16.8799991607666,16.899999618530273,166920.0 +2021-01-05,16.920000076293945,16.920000076293945,16.81999969482422,16.84000015258789,461806.0 +2021-01-06,16.979999542236328,16.979999542236328,16.780000686645508,16.799999237060547,428699.0 +2021-01-07,16.8799991607666,16.899999618530273,16.799999237060547,16.84000015258789,395758.0 +2021-01-10,17.100000381469727,17.579999923706055,16.959999084472656,17.540000915527344,3515842.0 +2021-01-11,18.0,19.280000686645508,17.899999618530273,18.6200008392334,13163415.0 +2021-01-12,18.760000228881836,18.760000228881836,18.219999313354492,18.299999237060547,2325056.0 +2021-01-13,18.31999969482422,18.34000015258789,17.920000076293945,17.940000534057617,1712026.0 +2021-01-14,17.940000534057617,18.260000228881836,17.84000015258789,18.079999923706055,1639136.0 +2021-01-17,18.079999923706055,18.799999237060547,18.0,18.559999465942383,2286798.0 +2021-01-18,18.540000915527344,18.81999969482422,18.200000762939453,18.440000534057617,1410560.0 +2021-01-19,18.479999542236328,18.65999984741211,18.440000534057617,18.579999923706055,684260.0 +2021-01-20,18.5,18.540000915527344,18.299999237060547,18.31999969482422,468376.0 +2021-01-21,18.399999618530273,18.700000762939453,18.3799991607666,18.68000030517578,812776.0 +2021-01-24,18.65999984741211,18.979999542236328,18.5,18.8799991607666,1133451.0 +2021-01-25,18.979999542236328,19.299999237060547,18.920000076293945,19.020000457763672,2308900.0 +2021-01-26,19.079999923706055,19.100000381469727,18.700000762939453,18.860000610351562,1033136.0 +2021-01-27,18.860000610351562,19.100000381469727,18.760000228881836,18.84000015258789,816558.0 +2021-01-28,18.739999771118164,18.940000534057617,18.739999771118164,18.899999618530273,560339.0 +2021-01-31,18.899999618530273,18.899999618530273,18.6200008392334,18.65999984741211,662942.0 +2021-02-01,18.65999984741211,18.700000762939453,18.579999923706055,18.600000381469727,545077.0 +2021-02-02,18.700000762939453,18.719999313354492,18.479999542236328,18.479999542236328,771230.0 +2021-02-03,18.459999084472656,18.459999084472656,18.059999465942383,18.079999923706055,1055584.0 +2021-02-04,18.020000457763672,18.219999313354492,17.84000015258789,18.100000381469727,680899.0 +2021-02-07,18.020000457763672,18.239999771118164,18.0,18.079999923706055,439857.0 +2021-02-08,18.239999771118164,18.420000076293945,18.200000762939453,18.280000686645508,336433.0 +2021-02-09,18.399999618530273,18.459999084472656,18.219999313354492,18.239999771118164,351381.0 +2021-02-10,18.200000762939453,18.280000686645508,17.979999542236328,18.059999465942383,324987.0 +2021-02-11,18.059999465942383,18.280000686645508,18.020000457763672,18.239999771118164,237718.0 +2021-02-14,18.299999237060547,18.299999237060547,18.059999465942383,18.1200008392334,505274.0 +2021-02-15,18.100000381469727,18.219999313354492,18.020000457763672,18.100000381469727,389902.0 +2021-02-16,18.18000030517578,18.18000030517578,18.0,18.100000381469727,513815.0 +2021-02-17,18.079999923706055,18.1200008392334,17.979999542236328,18.1200008392334,569634.0 +2021-02-18,18.15999984741211,18.280000686645508,18.059999465942383,18.100000381469727,642005.0 +2021-02-21,18.100000381469727,18.15999984741211,18.079999923706055,18.100000381469727,315222.0 +2021-02-22,18.1200008392334,18.1200008392334,17.979999542236328,18.079999923706055,533570.0 +2021-02-23,18.079999923706055,18.100000381469727,17.959999084472656,18.100000381469727,428843.0 +2021-02-24,18.15999984741211,18.399999618530273,18.040000915527344,18.299999237060547,1237444.0 +2021-02-25,18.34000015258789,18.399999618530273,18.1200008392334,18.1200008392334,593397.0 +2021-02-28,18.0,18.1200008392334,17.979999542236328,18.020000457763672,487831.0 +2021-03-01,18.020000457763672,18.1200008392334,18.020000457763672,18.040000915527344,381724.0 +2021-03-02,18.100000381469727,18.3799991607666,18.059999465942383,18.200000762939453,922503.0 +2021-03-03,18.219999313354492,18.559999465942383,18.18000030517578,18.299999237060547,1095809.0 +2021-03-04,18.31999969482422,18.579999923706055,18.31999969482422,18.579999923706055,871082.0 +2021-03-07,18.68000030517578,19.979999542236328,18.639999389648438,19.540000915527344,6809814.0 +2021-03-08,19.579999923706055,20.100000381469727,19.299999237060547,19.34000015258789,2285303.0 +2021-03-09,19.5,19.65999984741211,19.0,19.399999618530273,909474.0 +2021-03-10,19.68000030517578,19.68000030517578,19.200000762939453,19.5,898811.0 +2021-03-11,19.479999542236328,19.979999542236328,19.260000228881836,19.81999969482422,1043607.0 +2021-03-14,19.940000534057617,21.799999237060547,19.940000534057617,21.760000228881836,4696328.0 +2021-03-15,21.799999237060547,22.780000686645508,21.68000030517578,21.959999084472656,3023739.0 +2021-03-16,22.0,22.1200008392334,21.280000686645508,21.600000381469727,1924559.0 +2021-03-17,21.600000381469727,21.8799991607666,21.239999771118164,21.239999771118164,516229.0 +2021-03-18,21.260000228881836,21.34000015258789,20.940000534057617,21.040000915527344,438799.0 +2021-03-21,21.0,21.0,20.600000381469727,20.799999237060547,324784.0 +2021-03-22,20.700000762939453,20.799999237060547,19.920000076293945,20.219999313354492,2654151.0 +2021-03-23,20.239999771118164,20.239999771118164,19.5,19.5,1491982.0 +2021-03-24,19.559999465942383,19.860000610351562,19.479999542236328,19.719999313354492,594736.0 +2021-03-25,19.799999237060547,19.940000534057617,19.65999984741211,19.719999313354492,378201.0 +2021-03-28,19.719999313354492,19.760000228881836,19.5,19.600000381469727,298041.0 +2021-03-29,19.600000381469727,19.719999313354492,19.600000381469727,19.700000762939453,184454.0 +2021-03-30,19.780000686645508,19.780000686645508,19.600000381469727,19.739999771118164,185259.0 +2021-03-31,19.899999618530273,20.0,19.719999313354492,19.84000015258789,448842.0 +2021-04-01,19.899999618530273,20.520000457763672,19.899999618530273,20.200000762939453,1453805.0 +2021-04-04,20.18000030517578,20.65999984741211,20.059999465942383,20.34000015258789,1138457.0 +2021-04-05,20.399999618530273,20.559999465942383,20.31999969482422,20.5,557684.0 +2021-04-06,20.5,20.559999465942383,20.299999237060547,20.31999969482422,347360.0 +2021-04-07,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0 +2021-04-08,20.420000076293945,20.440000534057617,20.299999237060547,20.299999237060547,272121.0 +2021-04-11,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0 +2021-04-12,20.34000015258789,20.34000015258789,20.15999984741211,20.18000030517578,236677.0 +2021-04-13,20.100000381469727,20.239999771118164,20.100000381469727,20.139999389648438,125107.0 +2021-04-14,20.139999389648438,20.15999984741211,19.700000762939453,19.81999969482422,302802.0 +2021-04-15,19.979999542236328,20.100000381469727,19.899999618530273,20.100000381469727,138053.0 +2021-04-18,20.1200008392334,20.260000228881836,20.0,20.059999465942383,267755.0 +2021-04-19,20.040000915527344,21.0,20.040000915527344,20.860000610351562,3089282.0 +2021-04-20,20.899999618530273,21.579999923706055,20.600000381469727,20.6200008392334,3530028.0 +2021-04-21,20.65999984741211,21.139999389648438,20.6200008392334,20.81999969482422,1147013.0 +2021-04-22,20.81999969482422,20.940000534057617,20.639999389648438,20.639999389648438,341781.0 +2021-04-25,20.799999237060547,20.799999237060547,20.5,20.579999923706055,479650.0 +2021-04-26,20.639999389648438,20.780000686645508,20.3799991607666,20.6200008392334,657791.0 +2021-04-27,20.719999313354492,20.719999313354492,20.420000076293945,20.5,405195.0 +2021-04-28,20.579999923706055,20.579999923706055,20.0,20.040000915527344,509787.0 +2021-04-29,20.020000457763672,20.280000686645508,20.0,20.1200008392334,408659.0 +2021-05-02,20.299999237060547,20.5,20.040000915527344,20.200000762939453,258364.0 +2021-05-03,20.020000457763672,20.139999389648438,19.979999542236328,19.979999542236328,424693.0 +2021-05-04,19.899999618530273,19.899999618530273,19.34000015258789,19.399999618530273,1132582.0 +2021-05-05,19.399999618530273,19.760000228881836,19.3799991607666,19.6200008392334,325951.0 +2021-05-06,19.6200008392334,19.719999313354492,19.540000915527344,19.540000915527344,185694.0 +2021-05-09,19.540000915527344,19.760000228881836,19.5,19.68000030517578,140348.0 +2021-05-10,19.639999389648438,19.920000076293945,19.600000381469727,19.65999984741211,438560.0 +2021-05-17,19.8799991607666,19.8799991607666,19.639999389648438,19.68000030517578,271389.0 +2021-05-18,19.68000030517578,19.979999542236328,19.68000030517578,19.940000534057617,578993.0 +2021-05-19,19.899999618530273,20.040000915527344,19.84000015258789,19.959999084472656,441163.0 +2021-05-20,20.020000457763672,20.040000915527344,19.799999237060547,19.899999618530273,234322.0 +2021-05-23,20.040000915527344,20.040000915527344,19.8799991607666,19.959999084472656,272693.0 +2021-05-24,19.899999618530273,20.15999984741211,19.899999618530273,20.020000457763672,827596.0 +2021-05-25,20.0,20.18000030517578,20.0,20.0,573998.0 +2021-05-26,20.020000457763672,20.360000610351562,20.020000457763672,20.18000030517578,848575.0 +2021-05-27,20.299999237060547,20.34000015258789,20.0,20.0,499529.0 +2021-05-30,20.059999465942383,20.280000686645508,20.059999465942383,20.200000762939453,460478.0 +2021-05-31,20.280000686645508,20.280000686645508,20.100000381469727,20.18000030517578,257376.0 +2021-06-01,20.200000762939453,20.299999237060547,20.1200008392334,20.280000686645508,463193.0 +2021-06-02,20.100000381469727,20.280000686645508,20.100000381469727,20.139999389648438,421693.0 +2021-06-03,20.139999389648438,20.260000228881836,20.079999923706055,20.139999389648438,537810.0 +2021-06-06,20.18000030517578,20.219999313354492,20.040000915527344,20.100000381469727,463442.0 +2021-06-07,20.079999923706055,20.600000381469727,19.979999542236328,20.440000534057617,2526547.0 +2021-06-08,20.579999923706055,21.34000015258789,20.100000381469727,20.81999969482422,2902023.0 +2021-06-09,21.0,21.18000030517578,20.84000015258789,20.84000015258789,1336540.0 +2021-06-10,21.0,21.100000381469727,20.700000762939453,20.739999771118164,516140.0 +2021-06-13,20.81999969482422,20.940000534057617,20.420000076293945,20.540000915527344,671268.0 +2021-06-14,20.600000381469727,20.6200008392334,20.260000228881836,20.299999237060547,879373.0 +2021-06-15,20.34000015258789,20.420000076293945,20.260000228881836,20.299999237060547,429986.0 +2021-06-16,20.299999237060547,20.899999618530273,20.299999237060547,20.440000534057617,1187783.0 +2021-06-17,20.540000915527344,20.559999465942383,20.239999771118164,20.299999237060547,877482.0 +2021-06-20,20.34000015258789,20.360000610351562,20.15999984741211,20.219999313354492,457763.0 +2021-06-21,20.200000762939453,20.299999237060547,20.040000915527344,20.18000030517578,580356.0 +2021-06-22,20.200000762939453,20.280000686645508,20.18000030517578,20.239999771118164,372966.0 +2021-06-23,20.260000228881836,22.0,20.200000762939453,21.959999084472656,5044412.0 +2021-06-24,22.0,22.780000686645508,21.459999084472656,22.600000381469727,8290457.0 +2021-06-27,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0 +2021-06-28,24.5,25.5,24.299999237060547,24.81999969482422,4268674.0 +2021-06-29,24.84000015258789,24.899999618530273,24.15999984741211,24.600000381469727,2100168.0 +2021-06-30,24.600000381469727,24.600000381469727,24.18000030517578,24.239999771118164,2714639.0 +2021-07-01,24.239999771118164,24.239999771118164,23.639999389648438,23.739999771118164,2131881.0 +2021-07-04,23.84000015258789,23.899999618530273,23.440000534057617,23.5,867298.0 +2021-07-05,23.540000915527344,23.540000915527344,23.200000762939453,23.420000076293945,818520.0 +2021-07-06,23.440000534057617,24.5,23.440000534057617,23.899999618530273,2852813.0 +2021-07-07,23.899999618530273,23.920000076293945,23.420000076293945,23.420000076293945,941019.0 +2021-07-08,23.5,23.5,23.0,23.15999984741211,779022.0 +2021-07-11,23.239999771118164,23.260000228881836,22.799999237060547,22.860000610351562,496911.0 +2021-07-12,22.8799991607666,23.0,22.5,22.899999618530273,536756.0 +2021-07-13,22.899999618530273,23.0,22.739999771118164,22.860000610351562,543223.0 +2021-07-14,22.940000534057617,23.3799991607666,22.799999237060547,23.0,894737.0 +2021-07-15,23.0,23.15999984741211,22.899999618530273,22.940000534057617,291834.0 +2021-07-25,23.0,23.559999465942383,23.0,23.360000610351562,725748.0 +2021-07-26,23.459999084472656,23.520000457763672,23.139999389648438,23.200000762939453,471279.0 +2021-07-27,23.200000762939453,23.31999969482422,23.15999984741211,23.239999771118164,270292.0 +2021-07-28,23.260000228881836,23.399999618530273,23.100000381469727,23.3799991607666,284870.0 +2021-07-29,23.3799991607666,23.719999313354492,23.31999969482422,23.559999465942383,936533.0 +2021-08-01,23.559999465942383,23.81999969482422,23.420000076293945,23.799999237060547,888871.0 +2021-08-02,23.700000762939453,23.920000076293945,23.639999389648438,23.65999984741211,579560.0 +2021-08-03,23.65999984741211,23.780000686645508,23.5,23.559999465942383,298581.0 +2021-08-04,23.559999465942383,23.559999465942383,23.200000762939453,23.200000762939453,325110.0 +2021-08-05,23.200000762939453,23.200000762939453,22.979999542236328,23.18000030517578,232996.0 +2021-08-08,23.280000686645508,23.280000686645508,22.899999618530273,22.959999084472656,475768.0 +2021-08-09,22.979999542236328,23.100000381469727,22.8799991607666,22.899999618530273,342462.0 +2021-08-10,23.0,23.0,22.739999771118164,22.739999771118164,188950.0 +2021-08-11,22.799999237060547,22.899999618530273,22.65999984741211,22.68000030517578,298107.0 +2021-08-12,22.68000030517578,22.68000030517578,22.15999984741211,22.18000030517578,516443.0 +2021-08-15,22.139999389648438,22.18000030517578,21.899999618530273,22.020000457763672,434286.0 +2021-08-16,21.920000076293945,22.600000381469727,21.8799991607666,22.399999618530273,1522502.0 +2021-08-17,22.459999084472656,22.5,22.040000915527344,22.059999465942383,510892.0 +2021-08-18,22.040000915527344,22.139999389648438,21.8799991607666,21.899999618530273,355281.0 +2021-08-19,21.81999969482422,22.020000457763672,21.68000030517578,21.700000762939453,417357.0 +2021-08-22,21.68000030517578,21.68000030517578,21.260000228881836,21.299999237060547,321535.0 +2021-08-23,21.239999771118164,21.399999618530273,21.200000762939453,21.200000762939453,241805.0 +2021-08-24,21.200000762939453,21.360000610351562,21.15999984741211,21.360000610351562,170125.0 +2021-08-25,21.399999618530273,21.420000076293945,21.100000381469727,21.100000381469727,227707.0 +2021-08-26,21.200000762939453,21.8799991607666,21.200000762939453,21.600000381469727,470690.0 +2021-08-29,21.68000030517578,22.5,21.579999923706055,22.399999618530273,992289.0 +2021-08-30,22.5,22.5,22.139999389648438,22.219999313354492,359508.0 +2021-08-31,22.280000686645508,22.5,22.219999313354492,22.239999771118164,343387.0 +2021-09-01,22.399999618530273,23.0,22.399999618530273,22.84000015258789,1363880.0 +2021-09-02,22.979999542236328,23.0,22.600000381469727,22.65999984741211,1294525.0 +2021-09-05,22.639999389648438,22.8799991607666,22.459999084472656,22.540000915527344,481883.0 +2021-09-06,22.5,22.600000381469727,22.100000381469727,22.100000381469727,1173634.0 +2021-09-07,22.100000381469727,22.280000686645508,21.639999389648438,21.860000610351562,3166876.0 +2021-09-08,21.84000015258789,21.860000610351562,21.739999771118164,21.780000686645508,546074.0 +2021-09-09,21.719999313354492,21.899999618530273,21.65999984741211,21.65999984741211,573626.0 +2021-09-12,21.600000381469727,21.600000381469727,21.219999313354492,21.239999771118164,598689.0 +2021-09-13,21.200000762939453,21.440000534057617,21.139999389648438,21.34000015258789,594117.0 +2021-09-14,21.399999618530273,21.440000534057617,21.280000686645508,21.31999969482422,425565.0 +2021-09-15,21.31999969482422,21.31999969482422,21.18000030517578,21.239999771118164,441339.0 +2021-09-16,21.200000762939453,21.219999313354492,20.959999084472656,21.219999313354492,1306571.0 +2021-09-19,21.260000228881836,21.260000228881836,20.84000015258789,20.84000015258789,1026867.0 +2021-09-20,20.799999237060547,20.799999237060547,20.520000457763672,20.68000030517578,566783.0 +2021-09-21,20.68000030517578,21.040000915527344,20.5,20.760000228881836,890125.0 +2021-09-22,20.940000534057617,21.059999465942383,20.700000762939453,20.700000762939453,303344.0 +2021-09-26,20.81999969482422,21.040000915527344,20.719999313354492,20.719999313354492,603465.0 +2021-09-27,20.780000686645508,20.920000076293945,20.420000076293945,20.459999084472656,444032.0 +2021-09-28,20.399999618530273,20.739999771118164,20.360000610351562,20.420000076293945,616381.0 +2021-09-29,20.440000534057617,20.700000762939453,20.440000534057617,20.479999542236328,364359.0 +2021-09-30,20.520000457763672,20.579999923706055,20.260000228881836,20.31999969482422,678905.0 +2021-10-03,20.34000015258789,20.360000610351562,20.219999313354492,20.239999771118164,379014.0 +2021-10-04,20.260000228881836,20.260000228881836,20.100000381469727,20.1200008392334,326021.0 +2021-10-05,20.1200008392334,20.540000915527344,20.0,20.479999542236328,740841.0 +2021-10-06,20.5,20.799999237060547,20.34000015258789,20.399999618530273,1373749.0 +2021-10-07,20.5,20.5,20.100000381469727,20.139999389648438,322074.0 +2021-10-10,20.079999923706055,20.079999923706055,19.34000015258789,19.420000076293945,621731.0 +2021-10-11,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0 +2021-10-12,20.0,20.0,19.34000015258789,19.360000610351562,658836.0 +2021-10-13,19.059999465942383,19.399999618530273,19.059999465942383,19.34000015258789,623093.0 +2021-10-14,19.34000015258789,19.34000015258789,19.200000762939453,19.260000228881836,391851.0 +2021-10-17,19.420000076293945,19.65999984741211,19.299999237060547,19.540000915527344,925374.0 +2021-10-18,19.579999923706055,19.579999923706055,19.440000534057617,19.459999084472656,409053.0 +2021-10-19,19.399999618530273,19.440000534057617,19.100000381469727,19.18000030517578,494962.0 +2021-10-20,19.18000030517578,19.239999771118164,19.0,19.040000915527344,266872.0 +2021-10-21,19.079999923706055,19.139999389648438,18.860000610351562,19.059999465942383,439622.0 +2021-10-24,19.100000381469727,19.239999771118164,18.959999084472656,19.1200008392334,310238.0 +2021-10-25,19.200000762939453,19.459999084472656,19.1200008392334,19.239999771118164,493362.0 +2021-10-26,19.239999771118164,19.260000228881836,19.059999465942383,19.139999389648438,325070.0 +2021-10-27,19.139999389648438,19.139999389648438,18.899999618530273,18.899999618530273,233132.0 +2021-10-28,18.739999771118164,19.059999465942383,18.739999771118164,19.0,198709.0 +2021-10-31,18.940000534057617,18.979999542236328,18.799999237060547,18.860000610351562,410166.0 +2021-11-01,18.799999237060547,18.860000610351562,18.799999237060547,18.84000015258789,110284.0 +2021-11-02,18.959999084472656,18.959999084472656,18.799999237060547,18.81999969482422,142091.0 +2021-11-03,18.84000015258789,18.84000015258789,18.479999542236328,18.5,244974.0 +2021-11-04,18.479999542236328,18.520000457763672,18.299999237060547,18.5,293032.0 +2021-11-07,18.520000457763672,18.700000762939453,18.5,18.600000381469727,222505.0 +2021-11-08,18.6200008392334,18.65999984741211,18.3799991607666,18.420000076293945,220462.0 +2021-11-09,18.360000610351562,18.420000076293945,18.280000686645508,18.280000686645508,302240.0 +2021-11-10,18.299999237060547,18.360000610351562,18.239999771118164,18.34000015258789,166750.0 +2021-11-11,18.299999237060547,18.3799991607666,18.239999771118164,18.239999771118164,177995.0 +2021-11-14,18.31999969482422,19.8799991607666,18.31999969482422,19.700000762939453,1529252.0 +2021-11-15,19.700000762939453,19.739999771118164,19.360000610351562,19.360000610351562,766619.0 +2021-11-16,19.3799991607666,19.3799991607666,18.920000076293945,19.15999984741211,643447.0 +2021-11-17,19.280000686645508,19.700000762939453,19.239999771118164,19.420000076293945,934215.0 +2021-11-18,19.420000076293945,19.420000076293945,19.420000076293945,19.420000076293945,0.0 +2021-11-21,19.0,19.0,18.5,18.639999389648438,389707.0 +2021-11-22,18.559999465942383,18.920000076293945,18.34000015258789,18.34000015258789,589123.0 +2021-11-23,18.399999618530273,18.639999389648438,18.299999237060547,18.360000610351562,440143.0 +2021-11-24,18.399999618530273,18.5,18.31999969482422,18.440000534057617,327143.0 +2021-11-25,18.440000534057617,18.579999923706055,18.31999969482422,18.31999969482422,208206.0 +2021-11-28,18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,0.0 +2021-11-29,17.81999969482422,18.040000915527344,17.559999465942383,17.579999923706055,504375.0 +2021-11-30,17.579999923706055,17.760000228881836,17.34000015258789,17.68000030517578,515080.0 +2021-12-01,17.600000381469727,17.780000686645508,17.34000015258789,17.459999084472656,756179.0 +2021-12-02,17.5,17.6200008392334,17.420000076293945,17.420000076293945,389511.0 +2021-12-05,17.600000381469727,18.5,17.600000381469727,18.299999237060547,1082795.0 +2021-12-06,18.5,18.5,18.020000457763672,18.059999465942383,626280.0 +2021-12-07,18.299999237060547,18.299999237060547,18.100000381469727,18.15999984741211,209465.0 +2021-12-08,18.200000762939453,18.200000762939453,18.040000915527344,18.059999465942383,265358.0 +2021-12-09,18.059999465942383,18.1200008392334,17.899999618530273,17.979999542236328,226906.0 +2021-12-12,17.959999084472656,18.260000228881836,17.959999084472656,18.1200008392334,390360.0 +2021-12-13,18.440000534057617,18.68000030517578,18.200000762939453,18.239999771118164,857292.0 +2021-12-14,18.239999771118164,18.31999969482422,18.079999923706055,18.100000381469727,303545.0 +2021-12-15,18.059999465942383,18.200000762939453,18.059999465942383,18.079999923706055,308053.0 +2021-12-16,18.219999313354492,18.260000228881836,18.1200008392334,18.219999313354492,182832.0 +2021-12-19,18.1200008392334,18.200000762939453,18.100000381469727,18.100000381469727,266787.0 +2021-12-20,18.100000381469727,18.100000381469727,17.81999969482422,17.979999542236328,212733.0 +2021-12-21,18.1200008392334,18.139999389648438,18.059999465942383,18.100000381469727,157864.0 +2021-12-22,18.139999389648438,18.399999618530273,18.040000915527344,18.059999465942383,1053829.0 +2021-12-23,18.100000381469727,18.1200008392334,17.959999084472656,18.0,209421.0 +2021-12-26,17.979999542236328,18.020000457763672,17.799999237060547,17.799999237060547,155839.0 +2021-12-27,17.520000457763672,17.719999313354492,17.520000457763672,17.68000030517578,229104.0 +2021-12-28,17.799999237060547,17.979999542236328,17.639999389648438,17.639999389648438,174730.0 +2021-12-29,17.700000762939453,17.84000015258789,17.31999969482422,17.3799991607666,305340.0 +2021-12-30,17.34000015258789,17.579999923706055,17.34000015258789,17.459999084472656,99971.0 +2022-01-02,17.479999542236328,17.639999389648438,17.420000076293945,17.420000076293945,128879.0 +2022-01-03,17.5,17.639999389648438,17.299999237060547,17.299999237060547,174232.0 +2022-01-04,17.34000015258789,17.399999618530273,17.299999237060547,17.360000610351562,104604.0 +2022-01-05,17.299999237060547,17.360000610351562,17.139999389648438,17.360000610351562,99340.0 +2022-01-06,17.360000610351562,17.600000381469727,17.299999237060547,17.420000076293945,207058.0 +2022-01-09,17.65999984741211,17.700000762939453,17.5,17.700000762939453,239192.0 +2022-01-10,17.8799991607666,18.100000381469727,17.739999771118164,18.100000381469727,487704.0 +2022-01-11,18.1200008392334,18.18000030517578,17.920000076293945,17.959999084472656,367861.0 +2022-01-12,18.200000762939453,18.280000686645508,18.0,18.040000915527344,406909.0 +2022-01-13,18.34000015258789,18.479999542236328,18.100000381469727,18.260000228881836,726039.0 +2022-01-16,18.860000610351562,18.899999618530273,18.5,18.540000915527344,624411.0 +2022-01-17,18.899999618530273,18.899999618530273,18.600000381469727,18.600000381469727,429766.0 +2022-01-18,18.84000015258789,18.84000015258789,18.639999389648438,18.639999389648438,180648.0 +2022-01-19,18.799999237060547,18.8799991607666,18.68000030517578,18.68000030517578,296837.0 +2022-01-20,18.760000228881836,18.81999969482422,18.68000030517578,18.68000030517578,327058.0 +2022-01-23,18.860000610351562,18.860000610351562,18.540000915527344,18.68000030517578,487341.0 +2022-01-24,18.6200008392334,18.6200008392334,18.239999771118164,18.239999771118164,229708.0 +2022-01-25,18.1200008392334,18.299999237060547,18.020000457763672,18.219999313354492,186036.0 +2022-01-26,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0 +2022-01-27,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0 +2022-01-30,18.799999237060547,18.799999237060547,18.420000076293945,18.459999084472656,289971.0 +2022-01-31,18.700000762939453,18.700000762939453,18.0,18.0,329745.0 +2022-02-01,18.299999237060547,18.760000228881836,18.260000228881836,18.479999542236328,786536.0 +2022-02-02,18.520000457763672,18.68000030517578,18.440000534057617,18.520000457763672,330963.0 +2022-02-03,18.5,18.719999313354492,18.5,18.5,303018.0 +2022-02-06,18.540000915527344,18.799999237060547,18.5,18.559999465942383,261910.0 +2022-02-07,18.6200008392334,18.700000762939453,18.540000915527344,18.540000915527344,203766.0 +2022-02-08,18.520000457763672,18.700000762939453,18.420000076293945,18.420000076293945,317844.0 +2022-02-09,18.5,18.5,18.3799991607666,18.3799991607666,129100.0 +2022-02-10,18.420000076293945,18.5,18.299999237060547,18.299999237060547,162434.0 +2022-02-13,17.920000076293945,18.100000381469727,17.420000076293945,17.68000030517578,336509.0 +2022-02-14,17.520000457763672,17.860000610351562,17.520000457763672,17.799999237060547,232136.0 +2022-02-15,17.860000610351562,18.0,17.719999313354492,17.920000076293945,128801.0 +2022-02-16,17.8799991607666,17.899999618530273,17.760000228881836,17.81999969482422,185185.0 +2022-02-17,17.860000610351562,17.899999618530273,17.719999313354492,17.760000228881836,183451.0 +2022-02-20,17.68000030517578,17.68000030517578,17.479999542236328,17.479999542236328,210365.0 +2022-02-21,17.459999084472656,17.8799991607666,17.459999084472656,17.479999542236328,332709.0 +2022-02-23,17.5,17.600000381469727,17.420000076293945,17.420000076293945,341080.0 +2022-02-24,17.31999969482422,17.31999969482422,17.100000381469727,17.100000381469727,425005.0 +2022-02-27,17.540000915527344,17.540000915527344,17.15999984741211,17.299999237060547,203622.0 +2022-02-28,17.399999618530273,17.540000915527344,17.31999969482422,17.520000457763672,230818.0 +2022-03-01,17.600000381469727,17.700000762939453,17.399999618530273,17.479999542236328,203363.0 +2022-03-02,17.399999618530273,17.420000076293945,17.200000762939453,17.299999237060547,284581.0 +2022-03-03,17.299999237060547,17.899999618530273,17.200000762939453,17.899999618530273,728157.0 +2022-03-06,18.200000762939453,18.81999969482422,18.079999923706055,18.6200008392334,1623513.0 +2022-03-07,18.739999771118164,18.739999771118164,18.0,18.360000610351562,588200.0 +2022-03-08,18.3799991607666,18.459999084472656,18.020000457763672,18.239999771118164,379397.0 +2022-03-09,18.440000534057617,18.440000534057617,18.0,18.100000381469727,253580.0 +2022-03-10,18.059999465942383,18.139999389648438,18.0,18.020000457763672,168195.0 +2022-03-13,17.81999969482422,18.15999984741211,17.81999969482422,18.15999984741211,344485.0 +2022-03-14,18.200000762939453,18.219999313354492,17.8799991607666,17.979999542236328,202366.0 +2022-03-15,18.200000762939453,18.200000762939453,17.81999969482422,17.899999618530273,112718.0 +2022-03-16,18.0,18.0,17.899999618530273,17.920000076293945,99235.0 +2022-03-17,17.920000076293945,17.959999084472656,17.899999618530273,17.899999618530273,89728.0 +2022-03-20,17.940000534057617,18.0,17.81999969482422,17.8799991607666,159014.0 +2022-03-21,17.760000228881836,17.8799991607666,17.600000381469727,17.600000381469727,182118.0 +2022-03-22,17.600000381469727,17.700000762939453,17.440000534057617,17.459999084472656,235793.0 +2022-03-23,17.299999237060547,17.459999084472656,17.219999313354492,17.360000610351562,227652.0 +2022-03-24,17.3799991607666,17.459999084472656,17.299999237060547,17.34000015258789,245038.0 +2022-03-27,17.360000610351562,18.280000686645508,17.360000610351562,18.020000457763672,537417.0 +2022-03-28,18.18000030517578,18.479999542236328,18.0,18.219999313354492,835323.0 +2022-03-29,18.219999313354492,18.579999923706055,18.200000762939453,18.360000610351562,711253.0 +2022-03-30,18.459999084472656,18.459999084472656,18.0,18.15999984741211,420495.0 +2022-03-31,18.15999984741211,18.420000076293945,18.0,18.15999984741211,457315.0 +2022-04-03,18.219999313354492,19.079999923706055,18.219999313354492,19.059999465942383,1236755.0 +2022-04-04,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0 +2022-04-05,19.299999237060547,19.299999237060547,18.600000381469727,18.6200008392334,679226.0 +2022-04-06,18.639999389648438,18.65999984741211,17.959999084472656,18.18000030517578,840707.0 +2022-04-07,18.100000381469727,18.239999771118164,17.959999084472656,18.079999923706055,1490860.0 +2022-04-10,18.1200008392334,18.15999984741211,17.8799991607666,17.899999618530273,604556.0 +2022-04-11,17.920000076293945,18.079999923706055,17.81999969482422,17.899999618530273,358498.0 +2022-04-12,17.899999618530273,18.18000030517578,17.81999969482422,17.84000015258789,269140.0 +2022-04-13,17.799999237060547,18.0,17.639999389648438,17.979999542236328,516906.0 +2022-04-14,18.0,18.100000381469727,17.940000534057617,18.100000381469727,303173.0 +2022-04-17,18.15999984741211,18.459999084472656,18.15999984741211,18.299999237060547,552163.0 +2022-04-18,18.34000015258789,18.440000534057617,18.1200008392334,18.1200008392334,224137.0 +2022-04-19,18.139999389648438,18.299999237060547,18.0,18.15999984741211,280120.0 +2022-04-20,18.15999984741211,18.15999984741211,18.059999465942383,18.079999923706055,157728.0 +2022-04-21,18.18000030517578,18.18000030517578,17.899999618530273,17.920000076293945,382983.0 +2022-04-24,17.719999313354492,17.799999237060547,17.600000381469727,17.639999389648438,281612.0 +2022-04-25,17.600000381469727,17.84000015258789,17.579999923706055,17.579999923706055,163186.0 +2022-04-26,17.540000915527344,17.579999923706055,17.5,17.579999923706055,99197.0 +2022-04-27,17.540000915527344,17.799999237060547,17.540000915527344,17.600000381469727,161231.0 +2022-04-28,17.600000381469727,17.860000610351562,17.600000381469727,17.860000610351562,153803.0 +2022-05-08,17.8799991607666,17.899999618530273,17.6200008392334,17.700000762939453,172433.0 +2022-05-09,17.719999313354492,17.799999237060547,17.65999984741211,17.65999984741211,193057.0 +2022-05-10,17.639999389648438,17.639999389648438,17.479999542236328,17.540000915527344,175038.0 +2022-05-11,17.540000915527344,17.84000015258789,17.520000457763672,17.600000381469727,218883.0 +2022-05-12,17.6200008392334,17.6200008392334,17.200000762939453,17.200000762939453,260255.0 +2022-05-15,17.239999771118164,17.3799991607666,17.1200008392334,17.299999237060547,106928.0 +2022-05-16,17.239999771118164,17.239999771118164,16.899999618530273,16.899999618530273,185914.0 +2022-05-17,16.639999389648438,16.739999771118164,16.299999237060547,16.700000762939453,291874.0 +2022-05-18,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2022-05-19,16.6200008392334,16.6200008392334,16.299999237060547,16.34000015258789,138200.0 +2022-05-22,16.299999237060547,16.299999237060547,16.0,16.15999984741211,157553.0 +2022-05-23,16.15999984741211,16.15999984741211,16.020000457763672,16.040000915527344,119830.0 +2022-05-24,16.040000915527344,16.200000762939453,16.040000915527344,16.059999465942383,132939.0 +2022-05-25,16.100000381469727,16.200000762939453,16.100000381469727,16.200000762939453,182928.0 +2022-05-26,16.200000762939453,16.299999237060547,16.079999923706055,16.18000030517578,113700.0 +2022-05-29,16.200000762939453,16.260000228881836,16.18000030517578,16.260000228881836,122754.0 +2022-05-30,16.280000686645508,16.479999542236328,16.239999771118164,16.3799991607666,226397.0 +2022-05-31,16.579999923706055,16.579999923706055,16.299999237060547,16.399999618530273,136523.0 +2022-06-01,16.219999313354492,16.399999618530273,16.200000762939453,16.239999771118164,92459.0 +2022-06-02,16.34000015258789,16.6200008392334,16.299999237060547,16.420000076293945,435698.0 +2022-06-05,16.520000457763672,16.700000762939453,16.5,16.68000030517578,269489.0 +2022-06-06,16.68000030517578,16.8799991607666,16.68000030517578,16.700000762939453,181496.0 +2022-06-07,16.6200008392334,16.700000762939453,16.559999465942383,16.600000381469727,65934.0 +2022-06-08,16.600000381469727,16.6200008392334,16.520000457763672,16.520000457763672,70225.0 +2022-06-09,16.540000915527344,16.540000915527344,16.34000015258789,16.34000015258789,116451.0 +2022-06-12,16.18000030517578,16.200000762939453,15.899999618530273,15.899999618530273,202773.0 +2022-06-13,15.800000190734863,15.800000190734863,15.239999771118164,15.399999618530273,229372.0 +2022-06-14,15.460000038146973,15.460000038146973,14.5,15.039999961853027,246536.0 +2022-06-15,15.0,15.180000305175781,14.899999618530273,14.899999618530273,193141.0 +2022-06-16,15.039999961853027,15.039999961853027,14.739999771118164,14.880000114440918,99015.0 +2022-06-19,14.4399995803833,14.5600004196167,14.380000114440918,14.380000114440918,187976.0 +2022-06-20,14.300000190734863,14.699999809265137,14.300000190734863,14.65999984741211,158808.0 +2022-06-21,14.65999984741211,14.9399995803833,14.600000381469727,14.859999656677246,120337.0 +2022-06-22,15.0,15.0,14.5,14.720000267028809,114728.0 +2022-06-23,14.539999961853027,14.779999732971191,14.539999961853027,14.779999732971191,107184.0 +2022-06-26,14.779999732971191,15.0600004196167,14.779999732971191,15.0,234482.0 +2022-06-27,15.119999885559082,15.539999961853027,14.760000228881836,14.760000228881836,236795.0 +2022-06-28,14.760000228881836,15.079999923706055,14.760000228881836,15.0,78900.0 +2022-06-29,15.0,15.0,14.899999618530273,14.9399995803833,81499.0 +2022-06-30,15.020000457763672,15.020000457763672,14.739999771118164,14.859999656677246,115887.0 +2022-07-03,15.0600004196167,15.239999771118164,14.920000076293945,14.9399995803833,253261.0 +2022-07-04,14.84000015258789,14.84000015258789,14.699999809265137,14.739999771118164,96182.0 +2022-07-05,14.779999732971191,14.779999732971191,14.699999809265137,14.699999809265137,50791.0 +2022-07-06,14.680000305175781,14.739999771118164,14.5600004196167,14.699999809265137,82694.0 +2022-07-13,14.5,14.640000343322754,14.5,14.520000457763672,77767.0 +2022-07-14,14.220000267028809,14.220000267028809,14.0,14.020000457763672,107723.0 +2022-07-17,14.119999885559082,14.140000343322754,14.100000381469727,14.140000343322754,48495.0 +2022-07-18,14.180000305175781,14.300000190734863,14.180000305175781,14.300000190734863,48746.0 +2022-07-19,14.460000038146973,14.600000381469727,14.460000038146973,14.600000381469727,55965.0 +2022-07-20,14.760000228881836,14.960000038146973,14.619999885559082,14.699999809265137,97706.0 +2022-07-21,14.680000305175781,14.779999732971191,14.680000305175781,14.779999732971191,60607.0 +2022-07-24,15.0,15.0,14.84000015258789,14.84000015258789,154167.0 +2022-07-25,14.800000190734863,14.800000190734863,14.760000228881836,14.760000228881836,42923.0 +2022-07-26,15.0,15.319999694824219,15.0,15.140000343322754,309662.0 +2022-07-27,15.100000381469727,15.199999809265137,15.100000381469727,15.140000343322754,76198.0 +2022-07-28,15.239999771118164,15.319999694824219,15.220000267028809,15.279999732971191,55703.0 +2022-07-31,15.300000190734863,15.5,15.239999771118164,15.34000015258789,307517.0 +2022-08-01,15.34000015258789,15.5600004196167,15.34000015258789,15.5600004196167,125358.0 +2022-08-02,15.399999618530273,15.479999542236328,15.34000015258789,15.34000015258789,157388.0 +2022-08-03,15.300000190734863,15.65999984741211,15.300000190734863,15.380000114440918,108252.0 +2022-08-04,15.399999618530273,15.579999923706055,15.399999618530273,15.579999923706055,81735.0 +2022-08-07,15.640000343322754,15.699999809265137,15.460000038146973,15.5,114191.0 +2022-08-08,15.5600004196167,15.579999923706055,15.460000038146973,15.479999542236328,68489.0 +2022-08-09,15.479999542236328,15.5600004196167,15.359999656677246,15.5600004196167,90953.0 +2022-08-10,15.699999809265137,15.699999809265137,15.5,15.539999961853027,126611.0 +2022-08-11,15.539999961853027,15.779999732971191,15.539999961853027,15.65999984741211,116927.0 +2022-08-14,15.800000190734863,16.0,15.800000190734863,15.979999542236328,166677.0 +2022-08-15,16.0,16.260000228881836,16.0,16.100000381469727,174320.0 +2022-08-16,16.219999313354492,17.0,16.219999313354492,16.760000228881836,707313.0 +2022-08-17,16.959999084472656,17.299999237060547,16.799999237060547,16.799999237060547,514910.0 +2022-08-18,16.799999237060547,16.799999237060547,16.420000076293945,16.559999465942383,232377.0 +2022-08-21,16.440000534057617,16.68000030517578,16.440000534057617,16.540000915527344,149335.0 +2022-08-22,16.459999084472656,16.559999465942383,16.399999618530273,16.459999084472656,141447.0 +2022-08-23,16.399999618530273,16.440000534057617,16.200000762939453,16.239999771118164,180752.0 +2022-08-24,16.100000381469727,16.399999618530273,16.100000381469727,16.260000228881836,130632.0 +2022-08-25,16.31999969482422,16.399999618530273,16.280000686645508,16.280000686645508,35325.0 +2022-08-28,16.18000030517578,16.3799991607666,16.18000030517578,16.260000228881836,122272.0 +2022-08-29,16.34000015258789,16.479999542236328,16.200000762939453,16.280000686645508,77719.0 +2022-08-30,16.260000228881836,16.540000915527344,16.260000228881836,16.5,301020.0 +2022-08-31,16.6200008392334,16.6200008392334,16.200000762939453,16.200000762939453,94036.0 +2022-09-01,16.200000762939453,16.34000015258789,16.059999465942383,16.34000015258789,174562.0 +2022-09-04,16.020000457763672,16.260000228881836,16.020000457763672,16.100000381469727,98550.0 +2022-09-05,16.040000915527344,16.079999923706055,16.0,16.0,70692.0 +2022-09-06,16.1200008392334,16.139999389648438,16.0,16.0,110302.0 +2022-09-07,16.0,16.020000457763672,15.5,15.640000343322754,149086.0 +2022-09-08,15.739999771118164,15.800000190734863,15.5,15.739999771118164,54784.0 +2022-09-11,15.979999542236328,16.200000762939453,15.979999542236328,16.100000381469727,108400.0 +2022-09-12,16.040000915527344,16.040000915527344,15.859999656677246,15.880000114440918,70737.0 +2022-09-13,16.0,16.0,15.760000228881836,15.779999732971191,81745.0 +2022-09-14,15.600000381469727,15.640000343322754,15.479999542236328,15.5,108380.0 +2022-09-15,15.34000015258789,15.699999809265137,15.34000015258789,15.699999809265137,78405.0 +2022-09-18,15.720000267028809,15.720000267028809,15.100000381469727,15.180000305175781,61359.0 +2022-09-19,15.140000343322754,15.220000267028809,14.9399995803833,14.9399995803833,77387.0 +2022-09-20,14.739999771118164,15.199999809265137,14.739999771118164,15.140000343322754,226522.0 +2022-09-21,15.140000343322754,15.140000343322754,14.9399995803833,15.0,83582.0 +2022-09-25,15.0,15.119999885559082,14.899999618530273,15.119999885559082,227714.0 +2022-09-26,15.100000381469727,15.460000038146973,15.0,15.0600004196167,154182.0 +2022-09-27,15.359999656677246,15.399999618530273,15.260000228881836,15.399999618530273,55016.0 +2022-09-28,15.399999618530273,15.539999961853027,15.399999618530273,15.5,83527.0 +2022-09-29,15.5,15.899999618530273,15.4399995803833,15.739999771118164,608655.0 +2022-10-02,15.920000076293945,16.0,15.779999732971191,15.779999732971191,332470.0 +2022-10-03,15.739999771118164,15.979999542236328,15.680000305175781,15.920000076293945,250359.0 +2022-10-04,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0 +2022-10-05,15.9399995803833,16.280000686645508,15.9399995803833,16.200000762939453,252394.0 +2022-10-06,16.219999313354492,16.639999389648438,16.200000762939453,16.559999465942383,288868.0 +2022-10-09,16.559999465942383,16.559999465942383,16.219999313354492,16.239999771118164,116027.0 +2022-10-10,16.18000030517578,16.280000686645508,16.0,16.239999771118164,452320.0 +2022-10-11,16.15999984741211,16.600000381469727,16.15999984741211,16.299999237060547,87582.0 +2022-10-12,16.5,16.8799991607666,16.479999542236328,16.860000610351562,422256.0 +2022-10-13,16.799999237060547,17.34000015258789,16.700000762939453,17.299999237060547,943886.0 +2022-10-16,17.459999084472656,17.780000686645508,17.459999084472656,17.739999771118164,888703.0 +2022-10-17,17.600000381469727,17.860000610351562,17.5,17.799999237060547,431247.0 +2022-10-18,17.84000015258789,17.920000076293945,17.559999465942383,17.899999618530273,515055.0 +2022-10-19,18.020000457763672,18.100000381469727,18.020000457763672,18.040000915527344,379120.0 +2022-10-20,18.1200008392334,18.1200008392334,17.799999237060547,17.84000015258789,185279.0 +2022-10-23,18.040000915527344,18.059999465942383,17.8799991607666,17.920000076293945,206039.0 +2022-10-24,17.799999237060547,17.81999969482422,17.540000915527344,17.540000915527344,188919.0 +2022-10-25,17.68000030517578,17.860000610351562,17.68000030517578,17.799999237060547,292535.0 +2022-10-26,17.799999237060547,18.100000381469727,17.600000381469727,17.639999389648438,316809.0 +2022-10-27,17.719999313354492,17.760000228881836,17.440000534057617,17.440000534057617,102698.0 +2022-10-30,17.31999969482422,17.579999923706055,17.31999969482422,17.420000076293945,62414.0 +2022-10-31,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0 +2022-11-01,17.360000610351562,17.360000610351562,16.739999771118164,16.760000228881836,198210.0 +2022-11-02,16.420000076293945,16.739999771118164,16.360000610351562,16.739999771118164,146230.0 +2022-11-03,16.600000381469727,16.860000610351562,16.5,16.700000762939453,120879.0 +2022-11-06,16.68000030517578,16.899999618530273,16.5,16.739999771118164,192928.0 +2022-11-07,16.760000228881836,16.81999969482422,16.65999984741211,16.65999984741211,101471.0 +2022-11-08,16.700000762939453,16.799999237060547,16.5,16.760000228881836,79204.0 +2022-11-09,16.760000228881836,16.760000228881836,16.479999542236328,16.68000030517578,54048.0 +2022-11-10,16.31999969482422,16.31999969482422,16.0,16.200000762939453,128499.0 +2022-11-13,16.200000762939453,16.200000762939453,15.979999542236328,16.100000381469727,83637.0 +2022-11-14,16.0,16.100000381469727,15.899999618530273,16.100000381469727,87105.0 +2022-11-15,16.020000457763672,16.1200008392334,15.880000114440918,15.899999618530273,192898.0 +2022-11-16,15.699999809265137,16.0,15.699999809265137,15.84000015258789,96835.0 +2022-11-17,15.779999732971191,16.0,15.680000305175781,15.680000305175781,132281.0 +2022-11-20,15.699999809265137,15.760000228881836,15.5600004196167,15.600000381469727,80591.0 +2022-11-21,15.5,15.699999809265137,15.479999542236328,15.699999809265137,134801.0 +2022-11-22,15.800000190734863,15.800000190734863,15.5,15.5,61522.0 +2022-11-24,15.460000038146973,15.5,15.399999618530273,15.5,64110.0 +2022-11-27,15.34000015258789,15.34000015258789,15.039999961853027,15.100000381469727,59245.0 +2022-11-28,15.300000190734863,15.399999618530273,15.220000267028809,15.300000190734863,60635.0 +2022-11-29,15.279999732971191,15.579999923706055,15.279999732971191,15.579999923706055,96703.0 +2022-11-30,15.520000457763672,15.520000457763672,15.399999618530273,15.399999618530273,36001.0 +2022-12-01,15.800000190734863,15.800000190734863,15.619999885559082,15.619999885559082,206344.0 +2022-12-04,15.800000190734863,15.800000190734863,15.600000381469727,15.640000343322754,38923.0 +2022-12-05,15.319999694824219,15.4399995803833,15.300000190734863,15.300000190734863,80066.0 +2022-12-06,15.319999694824219,15.319999694824219,15.180000305175781,15.300000190734863,52817.0 +2022-12-07,15.239999771118164,15.239999771118164,15.079999923706055,15.140000343322754,81683.0 +2022-12-08,15.100000381469727,15.180000305175781,14.979999542236328,14.979999542236328,134381.0 +2022-12-11,14.800000190734863,15.0,14.5,14.5,86368.0 +2022-12-12,14.5,14.5,14.0600004196167,14.0600004196167,100703.0 +2022-12-13,14.300000190734863,15.199999809265137,14.300000190734863,15.199999809265137,108773.0 +2022-12-14,15.0,15.020000457763672,14.619999885559082,14.619999885559082,109047.0 +2022-12-15,14.760000228881836,14.800000190734863,14.760000228881836,14.760000228881836,53129.0 +2022-12-18,14.880000114440918,15.140000343322754,14.880000114440918,14.960000038146973,23267.0 +2022-12-19,14.699999809265137,15.100000381469727,14.600000381469727,15.100000381469727,137675.0 +2022-12-20,14.779999732971191,14.859999656677246,14.779999732971191,14.859999656677246,57255.0 +2022-12-21,15.0,15.199999809265137,15.0,15.199999809265137,68342.0 +2022-12-22,15.260000228881836,15.319999694824219,15.220000267028809,15.220000267028809,50436.0 +2022-12-25,15.300000190734863,15.300000190734863,15.199999809265137,15.220000267028809,85991.0 +2022-12-26,15.220000267028809,15.220000267028809,15.020000457763672,15.119999885559082,52888.0 +2022-12-27,15.0,15.020000457763672,14.920000076293945,14.920000076293945,101505.0 +2022-12-28,14.920000076293945,14.920000076293945,14.800000190734863,14.819999694824219,46546.0 +2022-12-29,15.180000305175781,15.180000305175781,14.84000015258789,14.920000076293945,148448.0 +2023-01-01,14.979999542236328,15.0600004196167,14.979999542236328,15.020000457763672,44750.0 +2023-01-02,15.020000457763672,15.199999809265137,15.0,15.140000343322754,85978.0 +2023-01-03,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0 +2023-01-04,15.4399995803833,15.539999961853027,15.279999732971191,15.279999732971191,204160.0 +2023-01-05,15.279999732971191,15.420000076293945,15.279999732971191,15.420000076293945,70867.0 +2023-01-08,15.600000381469727,15.699999809265137,15.399999618530273,15.460000038146973,129634.0 +2023-01-09,15.359999656677246,15.640000343322754,15.34000015258789,15.640000343322754,102380.0 +2023-01-10,15.640000343322754,15.739999771118164,15.539999961853027,15.539999961853027,100262.0 +2023-01-11,15.619999885559082,15.619999885559082,15.4399995803833,15.520000457763672,169087.0 +2023-01-12,15.5600004196167,15.699999809265137,15.479999542236328,15.640000343322754,88604.0 +2023-01-15,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0 +2023-01-16,15.34000015258789,15.359999656677246,15.199999809265137,15.239999771118164,148628.0 +2023-01-17,15.220000267028809,15.220000267028809,14.960000038146973,15.0600004196167,240237.0 +2023-01-18,15.220000267028809,15.220000267028809,14.960000038146973,15.0600004196167,240237.0 +2023-01-19,15.0,15.199999809265137,14.9399995803833,15.15999984741211,58100.0 +2023-01-22,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0 +2023-01-23,15.220000267028809,15.220000267028809,15.180000305175781,15.199999809265137,54651.0 +2023-01-24,15.220000267028809,15.260000228881836,14.979999542236328,14.979999542236328,199176.0 +2023-01-25,14.9399995803833,15.100000381469727,14.899999618530273,15.0,121947.0 +2023-01-26,15.0,15.100000381469727,15.0,15.100000381469727,109696.0 +2023-01-29,15.100000381469727,15.180000305175781,15.0,15.020000457763672,124914.0 +2023-01-30,15.0,15.100000381469727,14.960000038146973,15.079999923706055,188303.0 +2023-01-31,15.100000381469727,15.140000343322754,15.0,15.0,164242.0 +2023-02-01,15.0,15.279999732971191,15.0,15.100000381469727,418876.0 +2023-02-02,15.100000381469727,15.119999885559082,14.960000038146973,14.960000038146973,237307.0 +2023-02-05,14.9399995803833,14.979999542236328,14.84000015258789,14.84000015258789,114833.0 +2023-02-06,14.800000190734863,14.800000190734863,14.699999809265137,14.739999771118164,189923.0 +2023-02-07,14.979999542236328,14.979999542236328,14.699999809265137,14.699999809265137,215266.0 +2023-02-08,14.779999732971191,14.800000190734863,14.680000305175781,14.779999732971191,91666.0 +2023-02-09,14.920000076293945,15.319999694824219,14.800000190734863,15.039999961853027,231041.0 +2023-02-12,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0 +2023-02-13,14.9399995803833,15.0,14.9399995803833,15.0,84216.0 +2023-02-14,15.0,15.0,14.9399995803833,14.960000038146973,110225.0 +2023-02-15,15.100000381469727,15.199999809265137,14.9399995803833,15.0,247619.0 +2023-02-16,14.9399995803833,15.0,14.920000076293945,14.979999542236328,76586.0 +2023-02-19,14.800000190734863,14.979999542236328,14.800000190734863,14.899999618530273,83265.0 +2023-02-20,14.819999694824219,14.880000114440918,14.779999732971191,14.779999732971191,99706.0 +2023-02-21,14.739999771118164,14.779999732971191,14.699999809265137,14.739999771118164,115386.0 +2023-02-23,14.699999809265137,15.0,14.699999809265137,15.0,106446.0 +2023-02-26,15.100000381469727,15.100000381469727,14.779999732971191,14.779999732971191,33463.0 +2023-02-27,14.720000267028809,14.9399995803833,14.720000267028809,14.859999656677246,58281.0 +2023-02-28,14.9399995803833,15.039999961853027,14.699999809265137,15.039999961853027,108245.0 +2023-03-01,15.0,15.100000381469727,15.0,15.079999923706055,1000.0 +2023-03-02,15.15999984741211,15.199999809265137,14.699999809265137,14.9399995803833,1291.0 +2023-03-05,15.020000457763672,15.180000305175781,14.979999542236328,15.140000343322754,1570.0 +2023-03-06,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0 +2023-03-07,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0 +2023-03-08,14.9399995803833,14.960000038146973,14.899999618530273,14.899999618530273,1805.0 +2023-03-09,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0 +2023-03-12,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0 +2023-03-13,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,0.0 +2023-03-14,14.899999618530273,15.079999923706055,14.899999618530273,15.079999923706055,1000.0 +2023-03-15,15.0,15.0600004196167,14.880000114440918,14.880000114440918,3420.0 +2023-03-16,14.880000114440918,14.880000114440918,14.699999809265137,14.699999809265137,4182.0 +2023-03-19,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2023-03-20,14.600000381469727,14.800000190734863,14.5600004196167,14.680000305175781,2756.0 +2023-03-21,14.619999885559082,14.800000190734863,14.619999885559082,14.800000190734863,2289.0 +2023-03-22,14.760000228881836,14.760000228881836,14.699999809265137,14.699999809265137,1889.0 +2023-03-23,14.859999656677246,14.859999656677246,14.65999984741211,14.65999984741211,2051.0 +2023-03-26,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 +2023-03-27,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 +2023-03-28,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0 +2023-03-29,14.819999694824219,14.859999656677246,14.739999771118164,14.84000015258789,301.0 +2023-03-30,14.84000015258789,15.020000457763672,14.800000190734863,14.859999656677246,1999.0 +2023-04-02,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0 +2023-04-03,15.119999885559082,15.199999809265137,15.020000457763672,15.140000343322754,1647.0 +2023-04-04,15.279999732971191,15.279999732971191,15.15999984741211,15.15999984741211,4315.0 +2023-04-05,15.15999984741211,15.520000457763672,15.140000343322754,15.220000267028809,3837.0 +2023-04-06,15.260000228881836,15.460000038146973,15.260000228881836,15.4399995803833,1282.0 +2023-04-09,15.359999656677246,15.899999618530273,15.34000015258789,15.680000305175781,1760.0 +2023-04-10,15.699999809265137,15.699999809265137,15.380000114440918,15.699999809265137,1197.0 +2023-04-11,15.699999809265137,15.699999809265137,15.239999771118164,15.279999732971191,1049.0 +2023-04-12,15.260000228881836,15.300000190734863,15.180000305175781,15.220000267028809,1029.0 +2023-04-13,15.319999694824219,15.520000457763672,15.300000190734863,15.479999542236328,5000.0 +2023-04-16,15.520000457763672,15.800000190734863,15.420000076293945,15.5,1000.0 +2023-04-17,15.479999542236328,15.640000343322754,15.399999618530273,15.5600004196167,6500.0 +2023-04-25,15.5,15.5600004196167,15.260000228881836,15.260000228881836,1000.0 +2023-04-26,15.300000190734863,15.479999542236328,15.279999732971191,15.420000076293945,1811.0 +2023-04-27,15.399999618530273,15.579999923706055,15.359999656677246,15.5600004196167,1760.0 +2023-04-30,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0 +2023-05-01,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0 +2023-05-02,15.539999961853027,15.880000114440918,15.539999961853027,15.859999656677246,1000.0 +2023-05-03,15.880000114440918,15.899999618530273,15.600000381469727,15.640000343322754,2000.0 +2023-05-04,15.5,15.699999809265137,15.5,15.579999923706055,1000.0 +2023-05-07,15.619999885559082,15.760000228881836,15.420000076293945,15.760000228881836,1517.0 +2023-05-08,15.579999923706055,15.760000228881836,15.520000457763672,15.640000343322754,1000.0 +2023-05-09,15.640000343322754,15.640000343322754,15.359999656677246,15.380000114440918,4033.0 +2023-05-10,15.380000114440918,15.420000076293945,15.319999694824219,15.420000076293945,1750.0 +2023-05-11,15.420000076293945,15.600000381469727,15.399999618530273,15.579999923706055,1866.0 +2023-05-14,15.619999885559082,15.619999885559082,15.5,15.520000457763672,5000.0 +2023-05-15,15.640000343322754,15.859999656677246,15.5600004196167,15.819999694824219,2600.0 +2023-05-16,15.800000190734863,16.200000762939453,15.800000190734863,15.979999542236328,1292.0 +2023-05-17,15.899999618530273,15.9399995803833,15.720000267028809,15.779999732971191,1666.0 +2023-05-18,15.619999885559082,15.9399995803833,15.619999885559082,15.9399995803833,1882.0 +2023-05-21,15.9399995803833,16.040000915527344,15.800000190734863,15.859999656677246,2321.0 +2023-05-22,15.979999542236328,15.979999542236328,15.600000381469727,15.920000076293945,1100.0 +2023-05-23,15.920000076293945,16.040000915527344,15.859999656677246,15.899999618530273,1000.0 +2023-05-24,15.819999694824219,15.9399995803833,15.800000190734863,15.899999618530273,4458.0 +2023-05-25,15.819999694824219,16.399999618530273,15.800000190734863,16.040000915527344,5495.0 +2023-05-28,16.200000762939453,16.239999771118164,16.040000915527344,16.040000915527344,3184.0 +2023-05-29,16.040000915527344,16.200000762939453,16.040000915527344,16.1200008392334,1500.0 +2023-05-30,16.040000915527344,16.18000030517578,16.040000915527344,16.040000915527344,1067.0 +2023-05-31,15.84000015258789,16.040000915527344,15.84000015258789,16.040000915527344,1119.0 +2023-06-01,16.100000381469727,16.100000381469727,15.9399995803833,16.100000381469727,1163.0 +2023-06-04,16.100000381469727,16.18000030517578,16.020000457763672,16.079999923706055,999.0 +2023-06-05,16.139999389648438,16.15999984741211,16.0,16.15999984741211,1093.0 +2023-06-06,16.15999984741211,16.15999984741211,16.040000915527344,16.059999465942383,2050.0 +2023-06-07,16.100000381469727,16.459999084472656,16.0,16.280000686645508,23000.0 +2023-06-08,16.100000381469727,16.100000381469727,15.9399995803833,16.100000381469727,389.0 +2023-06-11,16.81999969482422,16.81999969482422,16.600000381469727,16.739999771118164,2171.0 +2023-06-12,16.639999389648438,16.719999313354492,16.5,16.719999313354492,1196.0 +2023-06-13,16.719999313354492,17.0,16.719999313354492,16.899999618530273,2931.0 +2023-06-14,17.0,17.18000030517578,16.760000228881836,16.979999542236328,910.0 +2023-06-15,17.0,17.0,16.860000610351562,16.979999542236328,1665.0 +2023-06-18,16.899999618530273,17.0,16.899999618530273,16.979999542236328,1068.0 +2023-06-19,16.979999542236328,17.0,16.600000381469727,16.600000381469727,298196.0 +2023-06-20,16.559999465942383,16.780000686645508,16.520000457763672,16.760000228881836,173602.0 +2023-06-21,16.860000610351562,16.860000610351562,16.600000381469727,16.600000381469727,196446.0 +2023-06-22,16.600000381469727,16.799999237060547,16.600000381469727,16.639999389648438,259567.0 +2023-07-02,16.68000030517578,17.440000534057617,16.639999389648438,16.700000762939453,275210.0 +2023-07-03,16.700000762939453,16.959999084472656,16.700000762939453,16.799999237060547,120241.0 +2023-07-04,16.8799991607666,16.8799991607666,16.65999984741211,16.799999237060547,124272.0 +2023-07-05,16.799999237060547,16.8799991607666,16.6200008392334,16.68000030517578,80878.0 +2023-07-06,16.68000030517578,17.0,16.68000030517578,16.84000015258789,194621.0 +2023-07-09,16.739999771118164,16.780000686645508,16.440000534057617,16.65999984741211,265663.0 +2023-07-10,16.65999984741211,16.760000228881836,16.639999389648438,16.739999771118164,147010.0 +2023-07-11,16.559999465942383,16.700000762939453,16.559999465942383,16.559999465942383,140644.0 +2023-07-12,16.559999465942383,16.6200008392334,16.440000534057617,16.459999084472656,204680.0 +2023-07-13,16.420000076293945,16.700000762939453,16.399999618530273,16.600000381469727,223391.0 +2023-07-16,16.520000457763672,16.700000762939453,16.520000457763672,16.65999984741211,111973.0 +2023-07-17,16.479999542236328,16.68000030517578,16.420000076293945,16.479999542236328,315825.0 +2023-07-18,16.440000534057617,16.520000457763672,16.0,16.139999389648438,270876.0 +2023-07-19,16.040000915527344,16.1200008392334,15.899999618530273,15.9399995803833,229907.0 +2023-07-20,16.0,16.079999923706055,15.699999809265137,16.079999923706055,202870.0 +2023-07-23,16.0,16.1200008392334,15.979999542236328,16.079999923706055,158188.0 +2023-07-24,16.059999465942383,16.100000381469727,15.899999618530273,15.920000076293945,117303.0 +2023-07-25,15.899999618530273,16.1200008392334,15.880000114440918,16.020000457763672,181811.0 +2023-07-26,16.200000762939453,16.200000762939453,15.819999694824219,15.899999618530273,204600.0 +2023-07-27,15.899999618530273,16.0,15.819999694824219,15.920000076293945,135789.0 +2023-07-30,15.899999618530273,16.040000915527344,15.720000267028809,15.720000267028809,193140.0 +2023-07-31,15.720000267028809,15.800000190734863,15.619999885559082,15.779999732971191,168972.0 +2023-08-01,15.779999732971191,15.979999542236328,15.619999885559082,15.920000076293945,114410.0 +2023-08-02,15.760000228881836,15.899999618530273,15.739999771118164,15.880000114440918,93230.0 +2023-08-03,15.880000114440918,16.0,15.739999771118164,15.899999618530273,63650.0 +2023-08-06,15.720000267028809,15.84000015258789,15.579999923706055,15.699999809265137,157084.0 +2023-08-07,15.600000381469727,15.699999809265137,15.039999961853027,15.180000305175781,236797.0 +2023-08-08,15.399999618530273,15.399999618530273,15.239999771118164,15.34000015258789,183755.0 +2023-08-09,15.579999923706055,15.579999923706055,15.300000190734863,15.300000190734863,103461.0 +2023-08-10,15.399999618530273,15.539999961853027,15.279999732971191,15.539999961853027,103898.0 +2023-08-13,15.279999732971191,15.800000190734863,15.279999732971191,15.399999618530273,65182.0 +2023-08-14,15.680000305175781,15.680000305175781,15.399999618530273,15.520000457763672,145279.0 +2023-08-15,15.520000457763672,15.5600004196167,15.279999732971191,15.300000190734863,84071.0 +2023-08-16,15.300000190734863,15.420000076293945,15.100000381469727,15.100000381469727,148725.0 +2023-08-17,15.100000381469727,15.100000381469727,14.880000114440918,15.0600004196167,151252.0 +2023-08-20,14.920000076293945,15.300000190734863,14.880000114440918,15.220000267028809,118598.0 +2023-08-21,15.039999961853027,15.279999732971191,14.9399995803833,15.0,126642.0 +2023-08-22,14.84000015258789,15.199999809265137,14.84000015258789,15.0,68776.0 +2023-08-23,15.0,15.119999885559082,14.920000076293945,15.020000457763672,124168.0 +2023-08-24,15.0600004196167,15.100000381469727,14.899999618530273,14.979999542236328,98378.0 +2023-08-27,14.9399995803833,15.199999809265137,14.9399995803833,15.15999984741211,75004.0 +2023-08-28,15.0600004196167,15.199999809265137,14.899999618530273,14.960000038146973,247236.0 +2023-08-29,14.9399995803833,15.039999961853027,14.819999694824219,14.84000015258789,142800.0 +2023-08-30,14.84000015258789,14.960000038146973,14.779999732971191,14.84000015258789,96809.0 +2023-08-31,14.84000015258789,14.920000076293945,14.760000228881836,14.920000076293945,180500.0 +2023-09-03,14.920000076293945,15.0,14.720000267028809,14.979999542236328,135548.0 +2023-09-04,14.979999542236328,15.0,14.859999656677246,14.880000114440918,85915.0 +2023-09-05,14.859999656677246,14.979999542236328,14.739999771118164,14.739999771118164,100684.0 +2023-09-06,14.779999732971191,14.800000190734863,14.5,14.579999923706055,291399.0 +2023-09-07,14.579999923706055,14.680000305175781,14.399999618530273,14.420000076293945,132790.0 +2023-09-10,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0 +2023-09-11,14.460000038146973,14.720000267028809,14.460000038146973,14.619999885559082,118721.0 +2023-09-12,14.739999771118164,14.800000190734863,14.579999923706055,14.619999885559082,181624.0 +2023-09-13,14.739999771118164,14.760000228881836,14.600000381469727,14.699999809265137,162716.0 +2023-09-14,14.619999885559082,14.739999771118164,14.600000381469727,14.720000267028809,86468.0 +2023-09-17,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0 +2023-09-18,14.779999732971191,14.899999618530273,14.640000343322754,14.819999694824219,104719.0 +2023-09-19,14.899999618530273,14.899999618530273,14.680000305175781,14.720000267028809,97139.0 +2023-09-20,14.720000267028809,14.859999656677246,14.65999984741211,14.720000267028809,65334.0 +2023-09-21,14.699999809265137,15.100000381469727,14.65999984741211,14.899999618530273,214392.0 +2023-09-25,14.899999618530273,14.979999542236328,14.739999771118164,14.84000015258789,107318.0 +2023-09-26,14.819999694824219,14.819999694824219,14.680000305175781,14.779999732971191,27180.0 +2023-09-27,14.65999984741211,15.199999809265137,14.65999984741211,15.119999885559082,207535.0 +2023-09-28,15.15999984741211,15.180000305175781,14.859999656677246,14.979999542236328,252008.0 +2023-10-01,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0 +2023-10-02,14.800000190734863,14.899999618530273,14.640000343322754,14.640000343322754,176615.0 +2023-10-03,14.619999885559082,14.720000267028809,14.600000381469727,14.600000381469727,116850.0 +2023-10-04,14.619999885559082,14.819999694824219,14.600000381469727,14.699999809265137,79440.0 +2023-10-05,14.720000267028809,15.079999923706055,14.699999809265137,14.859999656677246,240807.0 +2023-10-08,15.0,15.0,14.600000381469727,14.680000305175781,54225.0 +2023-10-09,14.600000381469727,14.84000015258789,14.600000381469727,14.640000343322754,114656.0 +2023-10-10,14.619999885559082,14.899999618530273,14.579999923706055,14.600000381469727,122092.0 +2023-10-11,14.760000228881836,14.760000228881836,14.4399995803833,14.4399995803833,60213.0 +2023-10-12,14.479999542236328,14.600000381469727,14.399999618530273,14.539999961853027,64281.0 +2023-10-15,14.600000381469727,14.600000381469727,14.300000190734863,14.34000015258789,68634.0 +2023-10-16,14.34000015258789,14.34000015258789,14.0,14.199999809265137,87475.0 +2023-10-17,14.199999809265137,14.34000015258789,14.199999809265137,14.220000267028809,113731.0 +2023-10-18,14.300000190734863,14.300000190734863,14.0600004196167,14.220000267028809,433958.0 +2023-10-19,14.220000267028809,14.359999656677246,14.119999885559082,14.220000267028809,77092.0 +2023-10-22,14.180000305175781,14.5,14.180000305175781,14.420000076293945,115476.0 +2023-10-23,14.479999542236328,14.600000381469727,14.279999732971191,14.279999732971191,69667.0 +2023-10-24,14.300000190734863,14.5,14.100000381469727,14.220000267028809,260765.0 +2023-10-25,14.300000190734863,14.479999542236328,14.100000381469727,14.34000015258789,120511.0 +2023-10-26,14.34000015258789,14.680000305175781,14.319999694824219,14.619999885559082,118048.0 +2023-10-29,14.720000267028809,14.859999656677246,14.619999885559082,14.699999809265137,81471.0 +2023-10-30,14.699999809265137,14.979999542236328,14.460000038146973,14.539999961853027,204938.0 +2023-10-31,14.460000038146973,14.65999984741211,14.460000038146973,14.539999961853027,127930.0 +2023-11-01,14.539999961853027,14.760000228881836,14.279999732971191,14.619999885559082,150291.0 +2023-11-02,14.699999809265137,14.899999618530273,14.579999923706055,14.819999694824219,99614.0 +2023-11-05,14.960000038146973,14.960000038146973,14.640000343322754,14.800000190734863,89353.0 +2023-11-06,14.720000267028809,14.859999656677246,14.619999885559082,14.84000015258789,84437.0 +2023-11-07,14.819999694824219,14.859999656677246,14.65999984741211,14.819999694824219,36766.0 +2023-11-08,14.800000190734863,14.920000076293945,14.680000305175781,14.680000305175781,74917.0 +2023-11-09,14.260000228881836,14.65999984741211,14.260000228881836,14.600000381469727,155967.0 +2023-11-12,14.5,14.600000381469727,14.399999618530273,14.460000038146973,31292.0 +2023-11-13,14.399999618530273,14.5600004196167,14.319999694824219,14.460000038146973,95874.0 +2023-11-14,14.399999618530273,14.539999961853027,14.380000114440918,14.380000114440918,30840.0 +2023-11-15,14.380000114440918,14.539999961853027,14.380000114440918,14.520000457763672,39299.0 +2023-11-16,14.239999771118164,14.739999771118164,14.239999771118164,14.680000305175781,133517.0 +2023-11-19,14.539999961853027,15.34000015258789,14.539999961853027,15.020000457763672,310682.0 +2023-11-20,15.180000305175781,15.199999809265137,14.779999732971191,14.960000038146973,83477.0 +2023-11-21,15.020000457763672,15.020000457763672,14.760000228881836,14.859999656677246,35907.0 +2023-11-22,14.899999618530273,14.899999618530273,14.739999771118164,14.779999732971191,48218.0 +2023-11-23,14.899999618530273,14.899999618530273,14.739999771118164,14.779999732971191,48218.0 +2023-11-26,14.619999885559082,14.800000190734863,14.619999885559082,14.779999732971191,91447.0 +2023-11-27,14.640000343322754,14.979999542236328,14.640000343322754,14.960000038146973,101728.0 +2023-11-28,14.960000038146973,15.100000381469727,14.819999694824219,14.899999618530273,121770.0 +2023-11-29,14.899999618530273,14.960000038146973,14.739999771118164,14.760000228881836,32607.0 +2023-11-30,14.760000228881836,14.880000114440918,14.720000267028809,14.880000114440918,29034.0 +2023-12-03,14.880000114440918,14.920000076293945,14.720000267028809,14.859999656677246,68950.0 +2023-12-04,14.760000228881836,14.960000038146973,14.739999771118164,14.779999732971191,256202.0 +2023-12-05,14.760000228881836,14.84000015258789,14.600000381469727,14.600000381469727,76822.0 +2023-12-06,14.600000381469727,14.600000381469727,14.5,14.5600004196167,52795.0 +2023-12-07,14.5600004196167,14.619999885559082,14.359999656677246,14.5,232149.0 +2023-12-10,14.539999961853027,14.5600004196167,14.460000038146973,14.520000457763672,134012.0 +2023-12-11,14.520000457763672,14.5600004196167,14.359999656677246,14.399999618530273,281695.0 +2023-12-12,14.399999618530273,14.420000076293945,14.239999771118164,14.300000190734863,138527.0 +2023-12-13,14.300000190734863,14.319999694824219,14.15999984741211,14.199999809265137,115809.0 +2023-12-14,14.239999771118164,14.260000228881836,14.140000343322754,14.140000343322754,102423.0 +2023-12-17,14.140000343322754,14.260000228881836,14.100000381469727,14.15999984741211,197053.0 +2023-12-18,14.180000305175781,14.180000305175781,14.079999923706055,14.100000381469727,267632.0 +2023-12-19,14.140000343322754,14.15999984741211,14.039999961853027,14.100000381469727,184499.0 +2023-12-20,14.119999885559082,14.119999885559082,14.0,14.0600004196167,266288.0 +2023-12-21,14.0600004196167,14.0600004196167,13.859999656677246,13.960000038146973,476799.0 +2023-12-24,13.979999542236328,14.119999885559082,13.880000114440918,13.920000076293945,359404.0 +2023-12-25,13.9399995803833,13.9399995803833,13.779999732971191,13.800000190734863,669371.0 +2023-12-26,13.880000114440918,13.880000114440918,13.520000457763672,13.579999923706055,792539.0 +2023-12-27,13.600000381469727,13.720000267028809,13.5600004196167,13.640000343322754,494991.0 +2023-12-28,13.680000305175781,13.680000305175781,13.539999961853027,13.5600004196167,589510.0 +2023-12-31,13.600000381469727,13.619999885559082,13.5600004196167,13.600000381469727,717819.0 +2024-01-01,13.600000381469727,13.65999984741211,13.520000457763672,13.600000381469727,751271.0 +2024-01-02,13.619999885559082,13.619999885559082,13.460000038146973,13.5,1120255.0 +2024-01-03,13.5,13.520000457763672,13.399999618530273,13.4399995803833,787394.0 +2024-01-04,13.399999618530273,13.5600004196167,13.319999694824219,13.5600004196167,1172091.0 +2024-01-07,13.5600004196167,13.640000343322754,13.479999542236328,13.600000381469727,1643178.0 +2024-01-08,13.640000343322754,13.65999984741211,13.479999542236328,13.5,774418.0 +2024-01-09,13.520000457763672,13.539999961853027,13.359999656677246,13.380000114440918,786927.0 +2024-01-10,13.380000114440918,13.460000038146973,13.34000015258789,13.380000114440918,554828.0 +2024-01-11,13.359999656677246,13.380000114440918,13.199999809265137,13.260000228881836,597401.0 +2024-01-14,13.220000267028809,13.220000267028809,13.140000343322754,13.220000267028809,266981.0 +2024-01-15,13.220000267028809,13.239999771118164,13.15999984741211,13.180000305175781,559594.0 +2024-01-16,13.180000305175781,13.34000015258789,13.15999984741211,13.220000267028809,401335.0 +2024-01-17,13.239999771118164,13.239999771118164,13.119999885559082,13.15999984741211,338319.0 +2024-01-18,13.15999984741211,13.180000305175781,13.020000457763672,13.180000305175781,499060.0 +2024-01-21,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,197810.0 +2024-01-22,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0 +2024-01-23,13.279999732971191,13.279999732971191,13.140000343322754,13.220000267028809,170349.0 +2024-01-24,13.15999984741211,13.359999656677246,13.15999984741211,13.319999694824219,202134.0 +2024-01-25,13.300000190734863,13.399999618530273,13.15999984741211,13.199999809265137,430303.0 +2024-01-28,13.199999809265137,13.260000228881836,13.119999885559082,13.220000267028809,229681.0 +2024-01-29,13.140000343322754,13.239999771118164,13.140000343322754,13.220000267028809,345199.0 +2024-01-30,13.220000267028809,13.220000267028809,13.020000457763672,13.039999961853027,375233.0 +2024-01-31,13.039999961853027,13.100000381469727,13.0,13.0,397152.0 +2024-02-01,12.979999542236328,13.039999961853027,12.920000076293945,13.0,629073.0 +2024-02-04,13.039999961853027,13.100000381469727,12.979999542236328,13.100000381469727,139818.0 +2024-02-05,13.119999885559082,13.220000267028809,13.020000457763672,13.020000457763672,318636.0 +2024-02-06,13.020000457763672,13.300000190734863,13.020000457763672,13.100000381469727,512440.0 +2024-02-07,13.260000228881836,13.319999694824219,13.15999984741211,13.279999732971191,660294.0 +2024-02-08,13.260000228881836,13.319999694824219,13.15999984741211,13.279999732971191,660294.0 +2024-02-11,13.319999694824219,13.460000038146973,13.239999771118164,13.319999694824219,599435.0 +2024-02-12,13.380000114440918,13.520000457763672,13.300000190734863,13.5,757056.0 +2024-02-13,13.619999885559082,13.619999885559082,13.359999656677246,13.539999961853027,728847.0 +2024-02-14,13.520000457763672,13.539999961853027,13.380000114440918,13.399999618530273,214558.0 +2024-02-15,13.479999542236328,13.539999961853027,13.399999618530273,13.420000076293945,228119.0 +2024-02-18,13.520000457763672,13.5600004196167,13.359999656677246,13.520000457763672,403316.0 +2024-02-19,13.539999961853027,13.65999984741211,13.520000457763672,13.600000381469727,453496.0 +2024-02-20,13.5600004196167,13.640000343322754,13.5,13.5,333881.0 +2024-02-21,13.5,13.619999885559082,13.5,13.600000381469727,298701.0 +2024-02-25,13.600000381469727,13.680000305175781,13.399999618530273,13.520000457763672,277685.0 +2024-02-26,13.520000457763672,13.520000457763672,13.279999732971191,13.300000190734863,341441.0 +2024-02-27,13.220000267028809,13.380000114440918,13.220000267028809,13.300000190734863,159333.0 +2024-02-28,13.359999656677246,13.479999542236328,13.279999732971191,13.479999542236328,303858.0 +2024-02-29,13.5,13.520000457763672,13.420000076293945,13.4399995803833,152515.0 +2024-03-03,13.4399995803833,13.479999542236328,13.260000228881836,13.300000190734863,171136.0 +2024-03-04,13.279999732971191,13.279999732971191,13.119999885559082,13.15999984741211,190749.0 +2024-03-05,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0 +2024-03-06,13.100000381469727,13.279999732971191,13.100000381469727,13.220000267028809,207730.0 +2024-03-07,13.220000267028809,13.300000190734863,13.180000305175781,13.180000305175781,120804.0 +2024-03-10,13.180000305175781,13.220000267028809,13.079999923706055,13.100000381469727,576678.0 +2024-03-11,13.100000381469727,13.140000343322754,12.979999542236328,13.079999923706055,548340.0 +2024-03-12,13.100000381469727,13.119999885559082,13.0,13.079999923706055,144624.0 +2024-03-13,13.039999961853027,13.100000381469727,13.020000457763672,13.0600004196167,315251.0 +2024-03-14,13.079999923706055,13.260000228881836,13.039999961853027,13.119999885559082,937268.0 +2024-03-17,13.140000343322754,13.220000267028809,13.100000381469727,13.199999809265137,182828.0 +2024-03-18,13.140000343322754,13.300000190734863,13.100000381469727,13.260000228881836,480303.0 +2024-03-19,13.260000228881836,13.260000228881836,13.119999885559082,13.199999809265137,319982.0 +2024-03-20,13.199999809265137,13.220000267028809,13.100000381469727,13.140000343322754,281344.0 +2024-03-21,13.220000267028809,13.220000267028809,13.0,13.100000381469727,302426.0 +2024-03-24,13.100000381469727,13.140000343322754,13.039999961853027,13.100000381469727,374883.0 +2024-03-25,13.0600004196167,13.15999984741211,13.0600004196167,13.140000343322754,120375.0 +2024-03-26,13.15999984741211,13.15999984741211,13.020000457763672,13.039999961853027,279225.0 +2024-03-27,13.0600004196167,13.220000267028809,13.0,13.180000305175781,212203.0 +2024-03-28,13.239999771118164,13.239999771118164,13.0,13.100000381469727,173417.0 +2024-03-31,13.0600004196167,13.119999885559082,13.0,13.039999961853027,168396.0 +2024-04-01,13.039999961853027,13.119999885559082,13.020000457763672,13.100000381469727,90115.0 +2024-04-02,13.039999961853027,13.100000381469727,12.960000038146973,13.020000457763672,195436.0 +2024-04-03,13.020000457763672,13.199999809265137,13.020000457763672,13.119999885559082,195758.0 +2024-04-04,13.140000343322754,13.380000114440918,13.079999923706055,13.359999656677246,454872.0 +2024-04-14,,,,, +2024-04-15,13.220000267028809,13.300000190734863,13.140000343322754,13.239999771118164,395382.0 +2024-04-16,13.239999771118164,13.260000228881836,13.0,13.15999984741211,603691.0 +2024-04-17,13.039999961853027,13.180000305175781,13.0,13.079999923706055,426498.0 +2024-04-18,13.15999984741211,13.260000228881836,13.0600004196167,13.239999771118164,363781.0 +2024-04-21,13.140000343322754,13.239999771118164,13.079999923706055,13.220000267028809,152010.0 +2024-04-22,13.15999984741211,13.15999984741211,12.960000038146973,13.020000457763672,345872.0 +2024-04-23,13.0600004196167,13.0600004196167,12.760000228881836,12.800000190734863,341756.0 +2024-04-24,12.800000190734863,12.800000190734863,12.619999885559082,12.720000267028809,269767.0 +2024-04-25,12.720000267028809,12.779999732971191,12.640000343322754,12.680000305175781,128591.0 +2024-04-28,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0.0 +2024-04-29,12.579999923706055,13.020000457763672,12.579999923706055,12.979999542236328,264063.0 +2024-04-30,13.0,13.039999961853027,12.9399995803833,13.039999961853027,149674.0 +2024-05-01,13.0600004196167,13.119999885559082,12.960000038146973,13.039999961853027,159321.0 +2024-05-02,13.100000381469727,13.100000381469727,12.960000038146973,13.039999961853027,103659.0 +2024-05-05,13.0,13.100000381469727,13.0,13.0600004196167,68173.0 +2024-05-06,13.119999885559082,13.119999885559082,12.979999542236328,13.079999923706055,83289.0 +2024-05-07,13.100000381469727,13.100000381469727,12.880000114440918,12.899999618530273,105183.0 +2024-05-08,12.880000114440918,13.0600004196167,12.880000114440918,12.920000076293945,80491.0 +2024-05-09,12.979999542236328,13.0600004196167,12.920000076293945,12.9399995803833,114526.0 +2024-05-12,12.899999618530273,13.020000457763672,12.899999618530273,13.020000457763672,127923.0 +2024-05-13,13.039999961853027,13.15999984741211,12.9399995803833,13.119999885559082,201640.0 +2024-05-14,13.180000305175781,13.279999732971191,12.9399995803833,13.0,297492.0 +2024-05-15,13.0,13.0600004196167,12.899999618530273,12.920000076293945,84779.0 +2024-05-16,12.979999542236328,13.0,12.779999732971191,12.84000015258789,156505.0 +2024-05-19,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0 +2024-05-20,12.84000015258789,12.920000076293945,12.760000228881836,12.779999732971191,93639.0 +2024-05-21,12.760000228881836,12.899999618530273,12.699999809265137,12.720000267028809,117992.0 +2024-05-22,12.699999809265137,12.800000190734863,12.65999984741211,12.720000267028809,149752.0 +2024-05-23,12.699999809265137,12.699999809265137,12.5600004196167,12.600000381469727,93275.0 +2024-05-26,12.600000381469727,12.600000381469727,12.5,12.5,54158.0 +2024-05-27,12.5,12.520000457763672,12.300000190734863,12.380000114440918,72704.0 +2024-05-28,12.300000190734863,12.380000114440918,12.260000228881836,12.319999694824219,99042.0 +2024-05-29,12.34000015258789,12.359999656677246,12.260000228881836,12.300000190734863,69862.0 +2024-05-30,12.279999732971191,12.34000015258789,12.180000305175781,12.199999809265137,60663.0 +2024-06-02,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0 +2024-06-03,12.319999694824219,12.460000038146973,12.239999771118164,12.359999656677246,118994.0 +2024-06-04,12.319999694824219,12.420000076293945,12.15999984741211,12.15999984741211,68448.0 +2024-06-05,12.180000305175781,12.239999771118164,11.979999542236328,12.0,188155.0 +2024-06-06,12.100000381469727,12.119999885559082,11.899999618530273,11.979999542236328,149775.0 +2024-06-09,11.9399995803833,12.0600004196167,11.9399995803833,12.039999961853027,72576.0 +2024-06-10,12.0600004196167,12.239999771118164,12.039999961853027,12.15999984741211,108695.0 +2024-06-11,12.220000267028809,12.34000015258789,12.140000343322754,12.260000228881836,132260.0 +2024-06-12,12.279999732971191,12.300000190734863,12.0,12.020000457763672,66889.0 +2024-06-13,12.039999961853027,12.079999923706055,11.920000076293945,12.039999961853027,65421.0 +2024-06-23,12.0,12.0600004196167,11.979999542236328,12.0600004196167,63303.0 +2024-06-24,12.0600004196167,12.300000190734863,12.0,12.279999732971191,75516.0 +2024-06-25,12.039999961853027,12.279999732971191,12.039999961853027,12.279999732971191,94704.0 +2024-06-26,12.279999732971191,12.460000038146973,12.199999809265137,12.460000038146973,168501.0 +2024-06-27,12.279999732971191,12.380000114440918,12.260000228881836,12.260000228881836,84452.0 +2024-06-30,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0 +2024-07-01,12.239999771118164,12.380000114440918,12.199999809265137,12.220000267028809,112639.0 +2024-07-02,12.220000267028809,12.399999618530273,12.140000343322754,12.140000343322754,106641.0 +2024-07-03,12.34000015258789,12.34000015258789,12.119999885559082,12.119999885559082,55806.0 +2024-07-04,12.119999885559082,12.220000267028809,12.079999923706055,12.220000267028809,50144.0 +2024-07-07,12.220000267028809,12.239999771118164,12.100000381469727,12.180000305175781,30002.0 +2024-07-08,12.199999809265137,12.260000228881836,12.079999923706055,12.15999984741211,114065.0 +2024-07-09,12.100000381469727,12.239999771118164,12.100000381469727,12.140000343322754,60947.0 +2024-07-10,12.260000228881836,12.260000228881836,12.100000381469727,12.140000343322754,49372.0 +2024-07-11,12.079999923706055,12.180000305175781,12.0600004196167,12.140000343322754,46996.0 +2024-07-14,12.140000343322754,12.140000343322754,12.039999961853027,12.119999885559082,94153.0 +2024-07-15,12.199999809265137,12.199999809265137,12.079999923706055,12.100000381469727,62654.0 +2024-07-16,12.039999961853027,12.140000343322754,12.039999961853027,12.079999923706055,103949.0 +2024-07-17,12.079999923706055,12.140000343322754,12.0600004196167,12.140000343322754,81824.0 +2024-07-18,12.15999984741211,12.279999732971191,12.020000457763672,12.180000305175781,128379.0 +2024-07-21,12.15999984741211,12.279999732971191,12.100000381469727,12.199999809265137,64855.0 +2024-07-22,12.199999809265137,12.319999694824219,12.199999809265137,12.279999732971191,151323.0 +2024-07-23,12.199999809265137,12.420000076293945,12.199999809265137,12.359999656677246,146779.0 +2024-07-24,12.399999618530273,12.539999961853027,12.399999618530273,12.420000076293945,96919.0 +2024-07-25,12.420000076293945,12.420000076293945,12.239999771118164,12.319999694824219,64840.0 +2024-07-28,12.319999694824219,12.399999618530273,12.279999732971191,12.380000114440918,64144.0 +2024-07-29,12.4399995803833,12.4399995803833,12.239999771118164,12.239999771118164,52878.0 +2024-07-30,12.239999771118164,12.380000114440918,12.199999809265137,12.319999694824219,36890.0 +2024-07-31,12.319999694824219,12.359999656677246,12.220000267028809,12.260000228881836,33263.0 +2024-08-01,12.199999809265137,12.260000228881836,12.15999984741211,12.199999809265137,182775.0 +2024-08-04,12.100000381469727,12.180000305175781,12.0,12.119999885559082,142659.0 +2024-08-05,12.0,12.119999885559082,11.680000305175781,11.720000267028809,160298.0 +2024-08-06,11.899999618530273,12.039999961853027,11.720000267028809,12.039999961853027,118017.0 +2024-08-07,12.140000343322754,12.34000015258789,12.0600004196167,12.279999732971191,119404.0 +2024-08-08,12.520000457763672,12.720000267028809,12.300000190734863,12.479999542236328,388592.0 +2024-08-11,12.479999542236328,12.539999961853027,12.079999923706055,12.140000343322754,511459.0 +2024-08-12,12.15999984741211,12.239999771118164,12.140000343322754,12.180000305175781,162128.0 +2024-08-13,12.199999809265137,12.380000114440918,12.15999984741211,12.380000114440918,256645.0 +2024-08-14,12.380000114440918,12.479999542236328,12.319999694824219,12.420000076293945,220062.0 +2024-08-15,12.420000076293945,12.539999961853027,12.319999694824219,12.479999542236328,226905.0 +2024-08-18,12.5,12.539999961853027,12.4399995803833,12.4399995803833,107274.0 +2024-08-19,12.4399995803833,12.520000457763672,12.359999656677246,12.479999542236328,136639.0 +2024-08-20,12.399999618530273,12.479999542236328,12.300000190734863,12.300000190734863,230315.0 +2024-08-21,12.300000190734863,12.399999618530273,12.300000190734863,12.380000114440918,152042.0 +2024-08-22,12.279999732971191,12.380000114440918,12.260000228881836,12.319999694824219,169297.0 +2024-08-25,12.34000015258789,12.680000305175781,12.319999694824219,12.680000305175781,277180.0 +2024-08-26,12.680000305175781,13.119999885559082,12.680000305175781,13.039999961853027,895112.0 +2024-08-27,13.039999961853027,13.180000305175781,12.9399995803833,13.100000381469727,251435.0 +2024-08-28,13.100000381469727,13.180000305175781,13.0,13.039999961853027,273969.0 +2024-08-29,13.079999923706055,13.100000381469727,12.84000015258789,12.920000076293945,176640.0 +2024-09-01,12.920000076293945,13.220000267028809,12.920000076293945,13.199999809265137,292369.0 +2024-09-02,13.199999809265137,13.460000038146973,13.100000381469727,13.399999618530273,513980.0 +2024-09-03,13.5,13.520000457763672,13.239999771118164,13.399999618530273,521352.0 +2024-09-04,13.199999809265137,13.239999771118164,13.020000457763672,13.180000305175781,181991.0 +2024-09-05,13.020000457763672,13.319999694824219,13.020000457763672,13.220000267028809,102655.0 +2024-09-08,13.220000267028809,13.279999732971191,13.020000457763672,13.180000305175781,188605.0 +2024-09-09,13.180000305175781,13.260000228881836,13.100000381469727,13.180000305175781,59077.0 +2024-09-10,13.319999694824219,13.319999694824219,13.0600004196167,13.239999771118164,101307.0 +2024-09-11,13.199999809265137,13.239999771118164,13.039999961853027,13.100000381469727,192675.0 +2024-09-12,13.100000381469727,13.199999809265137,12.899999618530273,12.960000038146973,198843.0 +2024-09-15,12.960000038146973,13.0,12.800000190734863,12.800000190734863,142058.0 +2024-09-16,12.800000190734863,12.9399995803833,12.760000228881836,12.819999694824219,153135.0 +2024-09-17,12.819999694824219,12.819999694824219,12.579999923706055,12.600000381469727,184257.0 +2024-09-18,12.84000015258789,12.880000114440918,12.600000381469727,12.800000190734863,170286.0 +2024-09-19,12.899999618530273,12.899999618530273,12.720000267028809,12.720000267028809,101770.0 +2024-09-22,12.699999809265137,12.880000114440918,12.699999809265137,12.800000190734863,53822.0 +2024-09-24,12.699999809265137,12.800000190734863,12.640000343322754,12.640000343322754,222871.0 +2024-09-25,12.640000343322754,12.739999771118164,12.619999885559082,12.720000267028809,230255.0 +2024-09-26,12.699999809265137,13.0,12.699999809265137,12.800000190734863,304780.0 +2024-09-29,12.779999732971191,12.819999694824219,12.699999809265137,12.779999732971191,90575.0 +2024-09-30,12.84000015258789,12.84000015258789,12.680000305175781,12.739999771118164,144075.0 +2024-10-01,12.680000305175781,12.899999618530273,12.680000305175781,12.880000114440918,188050.0 +2024-10-02,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2024-10-03,12.479999542236328,12.640000343322754,12.359999656677246,12.399999618530273,112027.0 +2024-10-06,12.460000038146973,12.479999542236328,12.079999923706055,12.100000381469727,105722.0 +2024-10-07,12.079999923706055,12.220000267028809,12.079999923706055,12.119999885559082,66718.0 +2024-10-08,12.239999771118164,12.239999771118164,12.0600004196167,12.140000343322754,73765.0 +2024-10-09,12.0600004196167,12.199999809265137,12.0,12.199999809265137,141576.0 +2024-10-10,12.180000305175781,12.359999656677246,12.140000343322754,12.34000015258789,83381.0 +2024-10-13,12.34000015258789,12.520000457763672,12.319999694824219,12.5,101970.0 +2024-10-14,12.5,12.5,12.319999694824219,12.319999694824219,114311.0 +2024-10-15,12.300000190734863,12.539999961853027,12.300000190734863,12.399999618530273,199941.0 +2024-10-16,12.579999923706055,12.600000381469727,12.380000114440918,12.5600004196167,161728.0 +2024-10-17,12.5600004196167,12.779999732971191,12.279999732971191,12.319999694824219,376331.0 +2024-10-20,12.319999694824219,12.479999542236328,12.199999809265137,12.380000114440918,144590.0 +2024-10-21,12.239999771118164,12.579999923706055,12.239999771118164,12.579999923706055,189794.0 +2024-10-22,12.579999923706055,12.720000267028809,12.5,12.680000305175781,206986.0 +2024-10-23,12.779999732971191,12.920000076293945,12.539999961853027,12.859999656677246,250843.0 +2024-10-24,12.880000114440918,12.880000114440918,12.5,12.5,145746.0 +2024-10-27,12.680000305175781,12.880000114440918,12.600000381469727,12.720000267028809,145081.0 +2024-10-28,12.600000381469727,12.739999771118164,12.579999923706055,12.640000343322754,119966.0 +2024-10-29,12.640000343322754,12.699999809265137,12.479999542236328,12.539999961853027,135805.0 +2024-10-30,12.520000457763672,12.520000457763672,12.279999732971191,12.380000114440918,191954.0 +2024-10-31,12.380000114440918,12.380000114440918,12.220000267028809,12.34000015258789,390862.0 +2024-11-03,12.319999694824219,12.34000015258789,12.199999809265137,12.199999809265137,290082.0 +2024-11-04,12.199999809265137,12.479999542236328,12.199999809265137,12.4399995803833,157674.0 +2024-11-05,12.579999923706055,12.699999809265137,12.399999618530273,12.539999961853027,264342.0 +2024-11-06,12.699999809265137,12.699999809265137,12.5,12.680000305175781,169619.0 +2024-11-07,12.680000305175781,12.9399995803833,12.680000305175781,12.920000076293945,386991.0 +2024-11-10,12.979999542236328,13.079999923706055,12.899999618530273,12.9399995803833,296447.0 +2024-11-11,12.899999618530273,12.979999542236328,12.739999771118164,12.979999542236328,251955.0 +2024-11-12,12.899999618530273,13.0,12.65999984741211,12.739999771118164,464230.0 +2024-11-13,12.739999771118164,12.920000076293945,12.619999885559082,12.680000305175781,178870.0 +2024-11-14,12.720000267028809,12.880000114440918,12.680000305175781,12.720000267028809,190267.0 +2024-11-17,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,0.0 +2024-11-18,12.65999984741211,12.819999694824219,12.600000381469727,12.720000267028809,201298.0 +2024-11-19,12.720000267028809,12.859999656677246,12.65999984741211,12.720000267028809,88910.0 +2024-11-20,12.720000267028809,12.800000190734863,12.579999923706055,12.65999984741211,146094.0 +2024-11-21,12.65999984741211,12.65999984741211,12.34000015258789,12.34000015258789,570959.0 +2024-11-24,12.399999618530273,12.5,12.380000114440918,12.479999542236328,117626.0 +2024-11-25,12.479999542236328,12.5600004196167,12.359999656677246,12.5600004196167,301767.0 +2024-11-26,12.5600004196167,12.5600004196167,12.34000015258789,12.34000015258789,192169.0 +2024-11-27,12.319999694824219,12.359999656677246,12.100000381469727,12.15999984741211,378345.0 +2024-11-28,12.199999809265137,12.220000267028809,11.979999542236328,12.15999984741211,291485.0 +2024-12-01,12.199999809265137,12.220000267028809,11.979999542236328,12.15999984741211,291485.0 +2024-12-02,12.140000343322754,12.239999771118164,12.0600004196167,12.239999771118164,153569.0 +2024-12-03,12.180000305175781,12.260000228881836,12.140000343322754,12.239999771118164,62043.0 +2024-12-04,12.300000190734863,12.319999694824219,12.180000305175781,12.239999771118164,92850.0 +2024-12-05,12.199999809265137,12.4399995803833,12.199999809265137,12.420000076293945,244955.0 +2024-12-08,12.420000076293945,12.539999961853027,12.359999656677246,12.520000457763672,86814.0 +2024-12-09,12.479999542236328,12.680000305175781,12.479999542236328,12.619999885559082,158306.0 +2024-12-10,12.640000343322754,12.699999809265137,12.5600004196167,12.680000305175781,137513.0 +2024-12-11,12.760000228881836,12.859999656677246,12.640000343322754,12.819999694824219,138760.0 +2024-12-12,12.859999656677246,12.859999656677246,12.5600004196167,12.600000381469727,177453.0 +2024-12-15,12.600000381469727,12.699999809265137,12.4399995803833,12.460000038146973,143472.0 +2024-12-16,12.5,12.600000381469727,12.399999618530273,12.579999923706055,104362.0 +2024-12-17,12.579999923706055,12.600000381469727,12.420000076293945,12.420000076293945,47459.0 +2024-12-18,12.34000015258789,12.520000457763672,12.34000015258789,12.479999542236328,94434.0 +2024-12-19,12.479999542236328,12.5600004196167,12.399999618530273,12.460000038146973,144552.0 +2024-12-22,12.479999542236328,12.5,12.300000190734863,12.399999618530273,148653.0 +2024-12-23,12.399999618530273,12.520000457763672,12.279999732971191,12.5,115225.0 +2024-12-24,12.619999885559082,12.699999809265137,12.5,12.640000343322754,128590.0 +2024-12-25,12.460000038146973,12.699999809265137,12.460000038146973,12.699999809265137,84939.0 +2024-12-26,12.5,12.779999732971191,12.5,12.699999809265137,48553.0 +2024-12-29,12.699999809265137,12.760000228881836,12.520000457763672,12.65999984741211,53558.0 +2024-12-30,12.65999984741211,12.800000190734863,12.600000381469727,12.800000190734863,167383.0 +2024-12-31,12.800000190734863,13.0,12.800000190734863,12.859999656677246,417915.0 +2025-01-01,12.859999656677246,13.020000457763672,12.800000190734863,13.0,262488.0 +2025-01-02,13.0,13.079999923706055,12.859999656677246,12.960000038146973,324843.0 +2025-01-05,12.9399995803833,12.960000038146973,12.760000228881836,12.819999694824219,153435.0 +2025-01-06,12.9399995803833,13.0,12.760000228881836,12.9399995803833,248078.0 +2025-01-07,12.899999618530273,13.079999923706055,12.779999732971191,13.079999923706055,330406.0 +2025-01-08,13.079999923706055,13.239999771118164,12.9399995803833,13.199999809265137,247011.0 +2025-01-09,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2025-01-12,13.0600004196167,13.380000114440918,13.0600004196167,13.34000015258789,510996.0 +2025-01-13,13.34000015258789,13.5,13.279999732971191,13.380000114440918,424828.0 +2025-01-14,13.380000114440918,13.5,13.359999656677246,13.460000038146973,382531.0 +2025-01-15,13.460000038146973,13.5,13.420000076293945,13.5,139802.0 +2025-01-16,13.5,13.5,13.260000228881836,13.359999656677246,105000.0 +2025-01-19,13.34000015258789,13.359999656677246,13.220000267028809,13.34000015258789,132943.0 +2025-01-20,13.34000015258789,13.420000076293945,13.260000228881836,13.420000076293945,276542.0 +2025-01-21,13.399999618530273,13.479999542236328,13.380000114440918,13.460000038146973,210639.0 +2025-01-22,13.460000038146973,13.640000343322754,13.4399995803833,13.579999923706055,320718.0 +2025-01-23,13.579999923706055,13.899999618530273,13.539999961853027,13.800000190734863,1459538.0 +2025-01-26,13.899999618530273,13.899999618530273,13.720000267028809,13.800000190734863,235808.0 +2025-01-27,13.800000190734863,13.979999542236328,13.779999732971191,13.979999542236328,630238.0 +2025-01-28,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0 +2025-01-29,13.979999542236328,13.979999542236328,13.760000228881836,13.760000228881836,224206.0 +2025-01-30,13.760000228881836,13.979999542236328,13.739999771118164,13.979999542236328,279900.0 +2025-02-02,13.979999542236328,13.979999542236328,13.800000190734863,13.859999656677246,108147.0 +2025-02-03,13.859999656677246,13.979999542236328,13.779999732971191,13.979999542236328,381388.0 +2025-02-04,13.979999542236328,14.539999961853027,13.960000038146973,14.539999961853027,1366991.0 +2025-02-05,14.5,14.5,14.319999694824219,14.359999656677246,285968.0 +2025-02-06,14.399999618530273,14.399999618530273,14.300000190734863,14.34000015258789,284413.0 +2025-02-09,14.319999694824219,14.359999656677246,14.039999961853027,14.100000381469727,217625.0 +2025-02-10,14.100000381469727,14.180000305175781,13.979999542236328,14.0600004196167,132653.0 +2025-02-11,14.039999961853027,14.079999923706055,13.880000114440918,14.039999961853027,196455.0 +2025-02-12,14.0,14.0600004196167,13.800000190734863,14.039999961853027,208633.0 +2025-02-13,13.899999618530273,14.020000457763672,13.819999694824219,13.819999694824219,103684.0 +2025-02-16,13.819999694824219,14.0,13.760000228881836,13.84000015258789,62648.0 +2025-02-17,13.819999694824219,13.819999694824219,13.619999885559082,13.699999809265137,169346.0 +2025-02-18,13.640000343322754,13.960000038146973,13.640000343322754,13.84000015258789,137652.0 +2025-02-19,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0 +2025-02-20,13.960000038146973,14.020000457763672,13.739999771118164,13.920000076293945,151412.0 +2025-02-24,13.920000076293945,14.119999885559082,13.920000076293945,14.100000381469727,332241.0 +2025-02-25,14.100000381469727,14.199999809265137,14.0,14.119999885559082,354405.0 +2025-02-26,14.119999885559082,14.119999885559082,13.880000114440918,14.0,452383.0 +2025-02-27,13.9399995803833,14.0,13.699999809265137,13.699999809265137,199115.0 +2025-03-02,13.460000038146973,13.760000228881836,13.319999694824219,13.420000076293945,158043.0 +2025-03-03,13.199999809265137,13.800000190734863,13.199999809265137,13.800000190734863,161327.0 +2025-03-04,13.84000015258789,13.9399995803833,13.5600004196167,13.920000076293945,111410.0 +2025-03-05,13.819999694824219,13.979999542236328,13.779999732971191,13.979999542236328,175563.0 +2025-03-06,13.819999694824219,13.899999618530273,13.619999885559082,13.720000267028809,196172.0 +2025-03-09,13.720000267028809,13.979999542236328,13.699999809265137,13.699999809265137,115426.0 +2025-03-10,13.699999809265137,13.699999809265137,13.539999961853027,13.5600004196167,99617.0 +2025-03-11,13.520000457763672,13.520000457763672,13.079999923706055,13.260000228881836,234464.0 +2025-03-12,13.260000228881836,13.460000038146973,13.239999771118164,13.4399995803833,67951.0 +2025-03-13,13.460000038146973,13.460000038146973,13.260000228881836,13.300000190734863,104077.0 +2025-03-16,13.399999618530273,13.420000076293945,13.260000228881836,13.420000076293945,555370.0 +2025-03-17,13.399999618530273,13.4399995803833,13.15999984741211,13.15999984741211,135367.0 +2025-03-18,13.140000343322754,13.4399995803833,13.140000343322754,13.34000015258789,292626.0 +2025-03-19,13.34000015258789,13.34000015258789,13.0,13.079999923706055,334229.0 +2025-03-20,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0 +2025-03-23,13.0,13.100000381469727,12.800000190734863,12.859999656677246,66193.0 +2025-03-24,12.859999656677246,12.859999656677246,12.420000076293945,12.640000343322754,630850.0 +2025-03-25,12.720000267028809,13.279999732971191,12.640000343322754,13.0,166478.0 +2025-03-26,13.0600004196167,13.239999771118164,12.960000038146973,13.15999984741211,232765.0 +2025-03-27,13.15999984741211,13.34000015258789,13.119999885559082,13.319999694824219,153724.0 +2025-04-03,13.140000343322754,13.279999732971191,13.039999961853027,13.079999923706055,147989.0 +2025-04-06,12.5,12.600000381469727,12.0,12.079999923706055,249072.0 +2025-04-07,12.020000457763672,12.220000267028809,11.100000381469727,12.0,443894.0 +2025-04-08,12.0,12.319999694824219,12.0,12.020000457763672,224656.0 +2025-04-09,12.0,12.34000015258789,11.920000076293945,12.100000381469727,255272.0 +2025-04-10,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0 +2025-04-13,12.199999809265137,12.539999961853027,12.199999809265137,12.539999961853027,104496.0 +2025-04-14,12.460000038146973,13.020000457763672,12.460000038146973,12.899999618530273,228063.0 +2025-04-15,12.9399995803833,13.079999923706055,12.84000015258789,12.979999542236328,443883.0 +2025-04-16,12.720000267028809,12.84000015258789,12.5,12.5600004196167,421144.0 +2025-04-17,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0 +2025-04-20,12.460000038146973,12.579999923706055,12.420000076293945,12.520000457763672,167959.0 +2025-04-21,12.520000457763672,12.520000457763672,12.34000015258789,12.399999618530273,96724.0 +2025-04-22,12.319999694824219,12.399999618530273,12.300000190734863,12.380000114440918,99092.0 +2025-04-23,12.359999656677246,12.539999961853027,12.359999656677246,12.4399995803833,182218.0 +2025-04-24,12.539999961853027,12.539999961853027,12.359999656677246,12.479999542236328,132609.0 +2025-04-27,12.479999542236328,12.5600004196167,12.420000076293945,12.5,95184.0 +2025-04-28,12.5,12.539999961853027,12.420000076293945,12.420000076293945,70705.0 +2025-04-29,12.420000076293945,12.460000038146973,12.359999656677246,12.460000038146973,132932.0 +2025-04-30,12.460000038146973,12.460000038146973,12.359999656677246,12.359999656677246,91442.0 +2025-05-01,12.399999618530273,12.399999618530273,12.100000381469727,12.359999656677246,241406.0 +2025-05-04,12.199999809265137,12.34000015258789,12.020000457763672,12.079999923706055,44560.0 +2025-05-05,12.0,12.079999923706055,11.800000190734863,12.039999961853027,177721.0 +2025-05-06,12.300000190734863,12.300000190734863,11.920000076293945,12.020000457763672,65238.0 +2025-05-07,11.960000038146973,11.960000038146973,11.819999694824219,11.859999656677246,97020.0 +2025-05-08,11.84000015258789,11.9399995803833,11.699999809265137,11.779999732971191,133621.0 +2025-05-11,12.119999885559082,12.119999885559082,11.739999771118164,11.880000114440918,59926.0 +2025-05-12,11.739999771118164,12.039999961853027,11.739999771118164,11.960000038146973,87027.0 +2025-05-13,11.739999771118164,11.920000076293945,11.699999809265137,11.899999618530273,209363.0 +2025-05-14,11.899999618530273,11.979999542236328,11.84000015258789,11.899999618530273,129548.0 +2025-05-15,11.84000015258789,11.859999656677246,11.779999732971191,11.819999694824219,70090.0 +2025-05-18,11.819999694824219,11.819999694824219,11.819999694824219,11.819999694824219,0.0 +2025-05-19,11.739999771118164,11.779999732971191,11.640000343322754,11.739999771118164,55378.0 +2025-05-20,11.640000343322754,11.760000228881836,11.600000381469727,11.699999809265137,112113.0 +2025-05-21,11.600000381469727,11.619999885559082,11.119999885559082,11.220000267028809,154452.0 +2025-05-22,11.319999694824219,11.399999618530273,11.140000343322754,11.140000343322754,134638.0 +2025-05-25,11.140000343322754,11.220000267028809,11.079999923706055,11.079999923706055,80885.0 +2025-05-26,11.100000381469727,11.199999809265137,10.720000267028809,11.0,179648.0 +2025-05-27,11.0,11.100000381469727,10.819999694824219,10.899999618530273,126768.0 +2025-05-28,10.960000038146973,11.020000457763672,10.899999618530273,10.9399995803833,56651.0 +2025-05-29,10.9399995803833,11.0600004196167,10.880000114440918,10.979999542236328,107708.0 +2025-06-01,10.979999542236328,11.0600004196167,10.680000305175781,10.880000114440918,109470.0 +2025-06-02,10.819999694824219,10.880000114440918,10.699999809265137,10.720000267028809,139908.0 +2025-06-03,10.720000267028809,10.800000190734863,10.640000343322754,10.65999984741211,97009.0 +2025-06-04,11.600000381469727,11.600000381469727,10.84000015258789,11.220000267028809,589520.0 +2025-06-11,11.220000267028809,11.399999618530273,11.119999885559082,11.220000267028809,155463.0 +2025-06-12,11.0,11.079999923706055,10.84000015258789,10.899999618530273,239499.0 +2025-06-15,10.0,10.699999809265137,10.0,10.600000381469727,238243.0 +2025-06-16,10.600000381469727,10.859999656677246,10.600000381469727,10.800000190734863,238338.0 +2025-06-17,10.84000015258789,10.899999618530273,10.479999542236328,10.539999961853027,196633.0 +2025-06-18,10.359999656677246,10.420000076293945,10.140000343322754,10.15999984741211,360850.0 +2025-06-19,10.15999984741211,10.260000228881836,10.039999961853027,10.0600004196167,256814.0 +2025-06-22,10.020000457763672,10.260000228881836,10.020000457763672,10.15999984741211,112272.0 +2025-06-23,10.15999984741211,10.359999656677246,10.15999984741211,10.34000015258789,112954.0 +2025-06-24,10.520000457763672,10.779999732971191,10.5,10.640000343322754,202231.0 +2025-06-25,10.859999656677246,10.9399995803833,10.699999809265137,10.920000076293945,170691.0 +2025-06-26,10.899999618530273,11.0,10.84000015258789,10.960000038146973,93446.0 +2025-06-29,11.140000343322754,11.140000343322754,11.0,11.079999923706055,98448.0 +2025-06-30,11.079999923706055,11.119999885559082,11.0,11.119999885559082,110698.0 +2025-07-01,11.140000343322754,11.140000343322754,10.930000305175781,11.0,99060.0 +2025-07-02,10.930000305175781,10.979999542236328,10.859999656677246,10.9399995803833,281830.0 +2025-07-03,10.880000114440918,10.970000267028809,10.8100004196167,10.970000267028809,178187.0 +2025-07-06,10.9399995803833,11.0,10.850000381469727,11.0,128907.0 +2025-07-07,11.0,11.239999771118164,10.930000305175781,11.199999809265137,348901.0 +2025-07-08,11.199999809265137,11.239999771118164,11.020000457763672,11.050000190734863,140659.0 +2025-07-09,11.170000076293945,11.170000076293945,10.920000076293945,10.920000076293945,97548.0 +2025-07-10,10.90999984741211,10.979999542236328,10.859999656677246,10.930000305175781,80798.0 +2025-07-13,10.880000114440918,10.960000038146973,10.880000114440918,10.920000076293945,68584.0 +2025-07-14,10.899999618530273,10.920000076293945,10.819999694824219,10.819999694824219,64037.0 +2025-07-15,10.829999923706055,10.850000381469727,10.670000076293945,10.670000076293945,115388.0 +2025-07-16,10.619999885559082,10.739999771118164,10.460000038146973,10.5,197337.0 +2025-07-17,10.5,10.5,10.5,10.5,0.0 +2025-07-20,10.470000267028809,10.579999923706055,10.430000305175781,10.460000038146973,49786.0 +2025-07-21,10.899999618530273,10.899999618530273,10.15999984741211,10.300000190734863,257313.0 +2025-07-22,10.40999984741211,10.479999542236328,10.0600004196167,10.100000381469727,213866.0 +2025-07-23,10.180000305175781,10.289999961853027,10.079999923706055,10.289999961853027,116190.0 +2025-07-24,10.359999656677246,10.880000114440918,10.359999656677246,10.579999923706055,590975.0 +2025-07-27,10.640000343322754,10.720000267028809,10.619999885559082,10.65999984741211,115022.0 +2025-07-28,10.729999542236328,10.770000457763672,10.579999923706055,10.600000381469727,174522.0 +2025-07-29,10.579999923706055,10.619999885559082,10.5,10.600000381469727,52678.0 +2025-07-30,10.600000381469727,10.699999809265137,10.4399995803833,10.4399995803833,45147.0 +2025-07-31,10.649999618530273,10.649999618530273,10.329999923706055,10.420000076293945,117140.0 +2025-08-03,10.5,10.550000190734863,10.289999961853027,10.350000381469727,50147.0 +2025-08-04,10.350000381469727,10.479999542236328,10.279999732971191,10.380000114440918,32025.0 +2025-08-05,10.34000015258789,10.399999618530273,10.289999961853027,10.399999618530273,290729.0 +2025-08-06,10.399999618530273,10.65999984741211,10.399999618530273,10.649999618530273,95498.0 +2025-08-07,10.65999984741211,11.0,10.619999885559082,10.970000267028809,128886.0 +2025-08-10,11.0,11.029999732971191,10.8100004196167,10.859999656677246,71756.0 +2025-08-11,10.819999694824219,10.829999923706055,10.600000381469727,10.600000381469727,70828.0 +2025-08-12,10.609999656677246,10.899999618530273,10.479999542236328,10.529999732971191,77680.0 +2025-08-13,10.789999961853027,10.789999961853027,10.319999694824219,10.430000305175781,148482.0 +2025-08-14,10.4399995803833,10.680000305175781,10.350000381469727,10.479999542236328,83123.0 +2025-08-17,10.479999542236328,10.789999961853027,10.470000267028809,10.760000228881836,66388.0 +2025-08-18,10.739999771118164,10.75,10.609999656677246,10.680000305175781,140126.0 +2025-08-19,10.680000305175781,10.699999809265137,10.5600004196167,10.630000114440918,212876.0 +2025-08-20,10.59000015258789,10.630000114440918,10.539999961853027,10.600000381469727,129692.0 +2025-08-21,10.59000015258789,10.630000114440918,10.510000228881836,10.600000381469727,138859.0 +2025-08-24,10.600000381469727,10.960000038146973,10.600000381469727,10.84000015258789,171725.0 +2025-08-25,10.859999656677246,10.869999885559082,10.710000038146973,10.819999694824219,103295.0 +2025-08-26,10.829999923706055,10.850000381469727,10.720000267028809,10.819999694824219,125548.0 +2025-08-27,10.819999694824219,10.899999618530273,10.699999809265137,10.729999542236328,261354.0 +2025-08-28,10.800000190734863,10.800000190734863,10.649999618530273,10.729999542236328,205458.0 +2025-08-31,10.479999542236328,10.479999542236328,10.350000381469727,10.359999656677246,202595.0 +2025-09-01,10.350000381469727,10.359999656677246,10.239999771118164,10.239999771118164,123789.0 +2025-09-02,10.239999771118164,10.270000457763672,10.109999656677246,10.199999809265137,131435.0 +2025-09-03,10.170000076293945,10.25,10.100000381469727,10.140000343322754,86979.0 +2025-09-04,10.149999618530273,10.210000038146973,10.130000114440918,10.210000038146973,61252.0 diff --git a/data/3091.csv b/data/3091.csv new file mode 100644 index 0000000000000000000000000000000000000000..07f092306a6d2fdf881b6c2232ba3db389d9b262 --- /dev/null +++ b/data/3091.csv @@ -0,0 +1,3791 @@ +date,open,high,low,close,volume +2010-09-19,15.311003684997559,15.789472579956055,15.251195907592773,15.669856071472168,11358931.0 +2010-09-20,15.669856071472168,15.669856071472168,15.490429878234863,15.550238609313965,3352704.0 +2010-09-21,15.490429878234863,15.669856071472168,15.430622100830078,15.610047340393066,2514196.0 +2010-09-22,15.669856071472168,15.909090042114258,15.550238609313965,15.789472579956055,7735331.0 +2010-09-26,15.909090042114258,16.088516235351562,15.72966480255127,15.789472579956055,5184588.0 +2010-09-27,15.72966480255127,16.267942428588867,15.610047340393066,16.267942428588867,5444243.0 +2010-09-28,16.32775115966797,16.566984176635742,16.088516235351562,16.208133697509766,6815821.0 +2010-09-29,16.208133697509766,16.208133697509766,16.208133697509766,16.208133697509766,0.0 +2010-09-30,16.088516235351562,16.148324966430664,15.789472579956055,15.849282264709473,2778435.0 +2010-10-03,15.849282264709473,15.96889877319336,15.72966480255127,15.789472579956055,2285766.0 +2010-10-04,15.789472579956055,15.789472579956055,15.610047340393066,15.72966480255127,2466990.0 +2010-10-05,15.789472579956055,15.789472579956055,15.669856071472168,15.669856071472168,847566.0 +2010-10-06,15.610047340393066,15.669856071472168,15.430622100830078,15.490429878234863,2660248.0 +2010-10-07,15.550238609313965,15.610047340393066,15.490429878234863,15.550238609313965,1309967.0 +2010-10-10,15.610047340393066,15.610047340393066,15.370813369750977,15.430622100830078,1467464.0 +2010-10-11,15.430622100830078,15.430622100830078,15.191387176513672,15.430622100830078,2239937.0 +2010-10-12,15.430622100830078,15.430622100830078,15.251195907592773,15.251195907592773,1164213.0 +2010-10-13,15.191387176513672,15.191387176513672,15.011960983276367,15.071769714355469,2075405.0 +2010-10-14,15.011960983276367,15.490429878234863,15.011960983276367,15.370813369750977,2359609.0 +2010-10-17,15.370813369750977,15.490429878234863,15.13157844543457,15.191387176513672,1712984.0 +2010-10-18,15.13157844543457,15.191387176513672,15.011960983276367,15.13157844543457,800093.0 +2010-10-19,15.191387176513672,15.251195907592773,15.071769714355469,15.191387176513672,1214853.0 +2010-10-20,15.191387176513672,15.191387176513672,15.011960983276367,15.071769714355469,1868039.0 +2010-10-21,15.011960983276367,15.011960983276367,14.89234447479248,14.952153205871582,1270010.0 +2010-10-24,14.89234447479248,14.89234447479248,14.712918281555176,14.832534790039062,1190941.0 +2010-10-25,14.832534790039062,14.952153205871582,14.712918281555176,14.89234447479248,1062943.0 +2010-10-26,14.952153205871582,15.011960983276367,14.832534790039062,14.952153205871582,644586.0 +2010-10-27,14.89234447479248,14.952153205871582,14.772727012634277,14.832534790039062,1219647.0 +2010-10-28,14.832534790039062,14.89234447479248,14.772727012634277,14.832534790039062,653738.0 +2010-10-31,14.832534790039062,14.89234447479248,14.772727012634277,14.832534790039062,663889.0 +2010-11-01,14.832534790039062,14.832534790039062,14.712918281555176,14.772727012634277,1281023.0 +2010-11-02,14.712918281555176,14.712918281555176,14.593300819396973,14.712918281555176,778908.0 +2010-11-03,14.653109550476074,14.712918281555176,14.593300819396973,14.593300819396973,510796.0 +2010-11-04,14.593300819396973,14.593300819396973,14.593300819396973,14.593300819396973,0.0 +2010-11-07,14.653109550476074,14.653109550476074,14.533492088317871,14.593300819396973,775736.0 +2010-11-08,14.533492088317871,14.593300819396973,14.473684310913086,14.593300819396973,937630.0 +2010-11-09,14.533492088317871,14.832534790039062,14.473684310913086,14.712918281555176,1791012.0 +2010-11-10,14.712918281555176,14.712918281555176,14.533492088317871,14.533492088317871,1458458.0 +2010-11-11,,,,, +2010-11-14,14.533492088317871,14.533492088317871,14.533492088317871,14.533492088317871,0.0 +2010-11-18,14.533492088317871,14.533492088317871,14.533492088317871,14.533492088317871,0.0 +2010-11-21,14.533492088317871,14.593300819396973,14.533492088317871,14.533492088317871,504337.0 +2010-11-22,14.533492088317871,14.593300819396973,14.533492088317871,14.593300819396973,381970.0 +2010-11-23,14.533492088317871,14.533492088317871,14.413874626159668,14.413874626159668,981035.0 +2010-11-24,14.413874626159668,14.473684310913086,14.294258117675781,14.473684310913086,1097018.0 +2010-11-25,,,,, +2010-11-28,14.413874626159668,14.413874626159668,14.23444938659668,14.23444938659668,1287567.0 +2010-11-29,14.23444938659668,14.294258117675781,14.174640655517578,14.23444938659668,963403.0 +2010-11-30,14.174640655517578,14.174640655517578,14.055023193359375,14.174640655517578,831904.0 +2010-12-01,14.174640655517578,14.354065895080566,14.114831924438477,14.354065895080566,1046498.0 +2010-12-02,,,,, +2010-12-05,14.413874626159668,14.413874626159668,14.294258117675781,14.354065895080566,568311.0 +2010-12-06,14.294258117675781,14.354065895080566,14.294258117675781,14.294258117675781,452762.0 +2010-12-07,,,,, +2010-12-08,14.294258117675781,15.370813369750977,14.23444938659668,15.13157844543457,12885117.0 +2010-12-09,15.13157844543457,15.13157844543457,15.13157844543457,15.13157844543457,0.0 +2010-12-12,14.772727012634277,15.13157844543457,14.772727012634277,14.952153205871582,3974420.0 +2010-12-13,14.952153205871582,15.13157844543457,14.832534790039062,14.89234447479248,2982566.0 +2010-12-14,14.89234447479248,14.89234447479248,14.712918281555176,14.772727012634277,1759862.0 +2010-12-15,14.772727012634277,14.832534790039062,14.593300819396973,14.653109550476074,1018873.0 +2010-12-16,,,,, +2010-12-19,14.832534790039062,14.89234447479248,14.712918281555176,14.832534790039062,1086342.0 +2010-12-20,14.832534790039062,14.832534790039062,14.712918281555176,14.832534790039062,1218090.0 +2010-12-21,14.832534790039062,14.89234447479248,14.772727012634277,14.772727012634277,918878.0 +2010-12-22,14.832534790039062,14.832534790039062,14.712918281555176,14.772727012634277,897675.0 +2010-12-23,14.772727012634277,14.772727012634277,14.772727012634277,14.772727012634277,0.0 +2010-12-26,14.712918281555176,14.772727012634277,14.712918281555176,14.772727012634277,940614.0 +2010-12-27,14.712918281555176,14.712918281555176,14.533492088317871,14.593300819396973,1154907.0 +2010-12-28,14.533492088317871,14.653109550476074,14.473684310913086,14.653109550476074,924845.0 +2010-12-29,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,582995.0 +2010-12-30,,,,, +2011-01-02,14.593300819396973,14.653109550476074,14.533492088317871,14.533492088317871,491104.0 +2011-01-03,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,576881.0 +2011-01-04,14.593300819396973,14.653109550476074,14.593300819396973,14.593300819396973,530048.0 +2011-01-05,14.593300819396973,14.653109550476074,14.533492088317871,14.593300819396973,428246.0 +2011-01-06,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0 +2011-01-09,14.712918281555176,14.89234447479248,14.653109550476074,14.772727012634277,2639430.0 +2011-01-10,14.772727012634277,14.772727012634277,14.593300819396973,14.653109550476074,1257327.0 +2011-01-11,14.712918281555176,14.89234447479248,14.653109550476074,14.89234447479248,3208427.0 +2011-01-12,14.89234447479248,15.011960983276367,14.832534790039062,14.832534790039062,1620289.0 +2011-01-13,,,,, +2011-01-16,14.89234447479248,14.89234447479248,14.772727012634277,14.89234447479248,999322.0 +2011-01-17,14.832534790039062,15.011960983276367,14.712918281555176,14.832534790039062,2466528.0 +2011-01-18,14.89234447479248,14.89234447479248,14.653109550476074,14.772727012634277,2894109.0 +2011-01-19,14.712918281555176,14.712918281555176,14.473684310913086,14.653109550476074,2020851.0 +2011-01-20,,,,, +2011-01-23,14.653109550476074,14.772727012634277,14.653109550476074,14.712918281555176,922904.0 +2011-01-24,14.712918281555176,14.772727012634277,14.653109550476074,14.653109550476074,1197496.0 +2011-01-25,14.653109550476074,14.712918281555176,14.593300819396973,14.593300819396973,522600.0 +2011-01-26,14.593300819396973,14.653109550476074,14.533492088317871,14.533492088317871,1208720.0 +2011-01-27,,,,, +2011-01-30,13.337320327758789,13.755979537963867,13.337320327758789,13.63636302947998,1772241.0 +2011-01-31,13.696171760559082,13.696171760559082,13.39712905883789,13.456936836242676,1763989.0 +2011-02-01,13.456936836242676,13.576555252075195,13.456936836242676,13.456936836242676,718439.0 +2011-02-02,13.576555252075195,13.696171760559082,13.576555252075195,13.63636302947998,938728.0 +2011-02-03,,,,, +2011-02-06,13.696171760559082,13.875597953796387,13.696171760559082,13.815789222717285,2140529.0 +2011-02-07,13.815789222717285,13.875597953796387,13.755979537963867,13.815789222717285,1168237.0 +2011-02-08,13.875597953796387,13.875597953796387,13.755979537963867,13.815789222717285,1542044.0 +2011-02-09,13.815789222717285,13.875597953796387,13.755979537963867,13.755979537963867,675150.0 +2011-02-10,,,,, +2011-02-13,13.815789222717285,13.875597953796387,13.755979537963867,13.815789222717285,747056.0 +2011-02-14,13.875597953796387,14.593300819396973,13.875597953796387,14.114831924438477,6085600.0 +2011-02-15,14.114831924438477,14.23444938659668,13.99521541595459,14.114831924438477,1729924.0 +2011-02-16,14.055023193359375,14.055023193359375,13.815789222717285,13.815789222717285,2282095.0 +2011-02-17,13.815789222717285,13.815789222717285,13.815789222717285,13.815789222717285,0.0 +2011-02-20,13.875597953796387,13.99521541595459,13.755979537963867,13.815789222717285,1251649.0 +2011-02-21,13.815789222717285,13.815789222717285,13.63636302947998,13.696171760559082,772352.0 +2011-02-22,13.696171760559082,13.696171760559082,13.516745567321777,13.696171760559082,964919.0 +2011-02-23,13.696171760559082,13.875597953796387,13.576555252075195,13.63636302947998,1334972.0 +2011-02-24,13.63636302947998,13.63636302947998,13.63636302947998,13.63636302947998,0.0 +2011-02-27,13.696171760559082,13.696171760559082,12.73923397064209,12.97846794128418,2011428.0 +2011-02-28,12.918660163879395,13.0980863571167,12.73923397064209,12.97846794128418,1296888.0 +2011-03-01,13.0980863571167,13.0980863571167,11.722488403320312,11.8421049118042,2267569.0 +2011-03-02,11.782296180725098,11.782296180725098,11.004783630371094,11.184209823608398,2028695.0 +2011-03-03,11.184209823608398,11.184209823608398,11.184209823608398,11.184209823608398,0.0 +2011-03-06,11.961722373962402,12.021531105041504,11.543062210083008,11.722488403320312,2306739.0 +2011-03-07,11.662678718566895,12.021531105041504,11.48325252532959,11.901912689208984,1405697.0 +2011-03-08,11.901912689208984,12.260765075683594,11.722488403320312,12.021531105041504,3331736.0 +2011-03-09,12.081338882446289,12.200956344604492,12.021531105041504,12.081338882446289,1495126.0 +2011-03-10,,,,, +2011-03-13,12.679425239562988,13.217702865600586,12.679425239562988,12.918660163879395,2911247.0 +2011-03-14,12.799042701721191,12.858851432800293,12.619617462158203,12.799042701721191,2100508.0 +2011-03-15,12.5,12.619617462158203,12.081338882446289,12.14114761352539,1800779.0 +2011-03-16,12.200956344604492,12.38038158416748,12.200956344604492,12.38038158416748,1002519.0 +2011-03-17,,,,, +2011-03-20,13.277510643005371,13.576555252075195,13.157894134521484,13.576555252075195,6808403.0 +2011-03-21,,,,, +2011-03-22,13.875597953796387,13.875597953796387,13.576555252075195,13.63636302947998,1564992.0 +2011-03-23,13.576555252075195,13.63636302947998,13.39712905883789,13.63636302947998,1272299.0 +2011-03-24,13.63636302947998,13.63636302947998,13.63636302947998,13.63636302947998,0.0 +2011-03-27,13.935405731201172,14.952153205871582,13.815789222717285,14.114831924438477,13358869.0 +2011-03-28,14.174640655517578,14.413874626159668,14.114831924438477,14.23444938659668,3576818.0 +2011-03-29,14.23444938659668,14.413874626159668,14.174640655517578,14.294258117675781,3241711.0 +2011-03-30,14.354065895080566,14.354065895080566,14.174640655517578,14.174640655517578,2005859.0 +2011-03-31,,,,, +2011-04-03,14.23444938659668,14.294258117675781,14.174640655517578,14.23444938659668,1171465.0 +2011-04-04,14.174640655517578,14.23444938659668,14.114831924438477,14.174640655517578,1294314.0 +2011-04-05,14.174640655517578,14.23444938659668,13.99521541595459,14.055023193359375,1237660.0 +2011-04-06,14.055023193359375,14.23444938659668,13.935405731201172,14.174640655517578,1226200.0 +2011-04-07,,,,, +2011-04-10,14.174640655517578,14.174640655517578,14.174640655517578,14.174640655517578,0.0 +2011-04-11,14.354065895080566,14.354065895080566,14.174640655517578,14.23444938659668,1927455.0 +2011-04-12,14.294258117675781,14.772727012634277,14.23444938659668,14.533492088317871,6419761.0 +2011-04-13,14.533492088317871,15.071769714355469,14.473684310913086,14.772727012634277,10436458.0 +2011-04-14,14.772727012634277,14.772727012634277,14.772727012634277,14.772727012634277,0.0 +2011-04-17,14.89234447479248,14.89234447479248,14.653109550476074,14.772727012634277,2502888.0 +2011-04-18,15.071769714355469,15.789472579956055,14.952153205871582,15.610047340393066,16313120.0 +2011-04-19,15.430622100830078,15.490429878234863,14.832534790039062,15.071769714355469,13012707.0 +2011-04-20,15.071769714355469,15.13157844543457,14.952153205871582,15.011960983276367,2913505.0 +2011-04-21,,,,, +2011-04-24,15.071769714355469,15.251195907592773,15.011960983276367,15.191387176513672,3617460.0 +2011-04-25,15.191387176513672,15.251195907592773,15.13157844543457,15.251195907592773,2281136.0 +2011-04-26,15.251195907592773,15.251195907592773,15.13157844543457,15.191387176513672,2377026.0 +2011-04-27,15.191387176513672,15.311003684997559,15.13157844543457,15.191387176513672,3126035.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,15.370813369750977,15.849282264709473,15.311003684997559,15.669856071472168,11564367.0 +2011-05-03,15.610047340393066,15.669856071472168,15.430622100830078,15.550238609313965,3309316.0 +2011-05-04,15.550238609313965,16.148324966430664,15.490429878234863,15.909090042114258,10826441.0 +2011-05-05,15.909090042114258,15.909090042114258,15.909090042114258,15.909090042114258,0.0 +2011-05-08,16.447368621826172,17.28468894958496,16.38755989074707,17.165071487426758,12246322.0 +2011-05-09,17.28468894958496,17.643539428710938,17.165071487426758,17.464113235473633,10664929.0 +2011-05-10,17.643539428710938,17.822965621948242,17.464113235473633,17.58373260498047,10102652.0 +2011-05-11,17.523923873901367,17.523923873901367,17.045454025268555,17.105262756347656,7215259.0 +2011-05-12,,,,, +2011-05-15,16.92583656311035,17.28468894958496,16.92583656311035,16.92583656311035,5538353.0 +2011-05-16,16.985645294189453,17.105262756347656,16.626794815063477,16.80621910095215,3449874.0 +2011-05-17,16.80621910095215,16.92583656311035,16.686601638793945,16.86602783203125,2217423.0 +2011-05-18,16.92583656311035,17.045454025268555,16.80621910095215,16.92583656311035,2875191.0 +2011-05-19,,,,, +2011-05-22,17.22488021850586,18.301435470581055,17.165071487426758,18.06220054626465,18789747.0 +2011-05-23,18.06220054626465,18.720094680786133,17.822965621948242,18.301435470581055,18759625.0 +2011-05-24,18.301435470581055,18.899520874023438,18.12200927734375,18.720094680786133,8629256.0 +2011-05-25,18.60047721862793,20.574161529541016,18.540668487548828,20.095693588256836,23700866.0 +2011-05-26,,,,, +2011-05-29,22.00956916809082,22.129186630249023,21.17224884033203,21.471290588378906,8446816.0 +2011-05-30,21.471290588378906,21.471290588378906,20.813396453857422,21.11244010925293,6039937.0 +2011-05-31,21.411483764648438,21.471290588378906,20.992822647094727,21.11244010925293,4655416.0 +2011-06-01,21.17224884033203,21.232057571411133,20.155502319335938,20.21531105041504,5553079.0 +2011-06-02,,,,, +2011-06-05,19.85645866394043,20.633970260620117,19.617223739624023,20.514354705810547,14242816.0 +2011-06-06,20.633970260620117,21.052631378173828,20.514354705810547,20.633970260620117,7437433.0 +2011-06-07,20.574161529541016,20.633970260620117,19.976076126098633,20.155502319335938,5762690.0 +2011-06-08,20.095693588256836,20.155502319335938,19.37799072265625,19.677032470703125,5830987.0 +2011-06-09,,,,, +2011-06-12,19.976076126098633,20.155502319335938,19.796649932861328,19.91626739501953,5136025.0 +2011-06-13,20.035884857177734,20.514354705810547,19.85645866394043,20.21531105041504,10272154.0 +2011-06-14,20.334928512573242,20.454544067382812,19.976076126098633,20.035884857177734,4117569.0 +2011-06-15,20.035884857177734,20.155502319335938,19.85645866394043,19.976076126098633,2605541.0 +2011-06-16,,,,, +2011-06-19,19.85645866394043,19.976076126098633,19.49760627746582,19.557416915893555,2270423.0 +2011-06-20,19.49760627746582,19.617223739624023,19.138755798339844,19.318180084228516,2801736.0 +2011-06-21,19.43779945373535,19.736841201782227,19.43779945373535,19.617223739624023,3846180.0 +2011-06-22,19.796649932861328,19.85645866394043,19.49760627746582,19.49760627746582,1825161.0 +2011-06-23,,,,, +2011-06-26,20.095693588256836,20.095693588256836,19.677032470703125,19.85645866394043,3676639.0 +2011-06-27,19.796649932861328,19.85645866394043,19.617223739624023,19.617223739624023,1206009.0 +2011-06-28,19.677032470703125,19.736841201782227,19.557416915893555,19.557416915893555,1454661.0 +2011-06-29,19.617223739624023,19.677032470703125,19.557416915893555,19.617223739624023,1080903.0 +2011-06-30,,,,, +2011-07-03,19.736841201782227,19.85645866394043,19.617223739624023,19.677032470703125,2017533.0 +2011-07-04,19.736841201782227,19.91626739501953,19.677032470703125,19.736841201782227,1859451.0 +2011-07-05,19.736841201782227,19.796649932861328,19.557416915893555,19.617223739624023,1399392.0 +2011-07-06,19.557416915893555,19.677032470703125,19.37799072265625,19.557416915893555,1405923.0 +2011-07-07,,,,, +2011-07-10,19.617223739624023,19.617223739624023,19.37799072265625,19.43779945373535,1087379.0 +2011-07-11,19.37799072265625,19.43779945373535,18.839712142944336,18.899520874023438,1953205.0 +2011-07-12,18.839712142944336,18.839712142944336,18.301435470581055,18.48086166381836,1574097.0 +2011-07-13,18.421052932739258,18.48086166381836,17.942583084106445,18.18181800842285,1161286.0 +2011-07-14,,,,, +2011-07-17,18.002391815185547,18.002391815185547,17.105262756347656,17.58373260498047,3092133.0 +2011-07-18,17.404306411743164,17.464113235473633,17.045454025268555,17.105262756347656,1363910.0 +2011-07-19,17.105262756347656,17.523923873901367,17.045454025268555,17.464113235473633,1889138.0 +2011-07-20,17.523923873901367,17.58373260498047,17.165071487426758,17.28468894958496,2609686.0 +2011-07-21,17.28468894958496,17.28468894958496,17.28468894958496,17.28468894958496,0.0 +2011-07-24,17.344497680664062,17.344497680664062,17.165071487426758,17.22488021850586,712819.0 +2011-07-25,17.22488021850586,17.22488021850586,17.045454025268555,17.045454025268555,874236.0 +2011-07-26,17.045454025268555,17.22488021850586,16.985645294189453,17.22488021850586,1013443.0 +2011-07-27,17.165071487426758,17.22488021850586,17.045454025268555,17.045454025268555,581798.0 +2011-07-28,,,,, +2011-07-31,16.746410369873047,16.985645294189453,16.746410369873047,16.86602783203125,955660.0 +2011-08-01,16.985645294189453,18.540668487548828,16.92583656311035,18.421052932739258,2764159.0 +2011-08-02,18.421052932739258,19.01913833618164,17.822965621948242,18.241626739501953,7543954.0 +2011-08-03,17.822965621948242,18.241626739501953,17.70334815979004,18.06220054626465,1858146.0 +2011-08-04,,,,, +2011-08-07,16.86602783203125,17.344497680664062,16.566984176635742,16.80621910095215,3815597.0 +2011-08-08,16.92583656311035,17.165071487426758,16.686601638793945,16.985645294189453,2479683.0 +2011-08-09,16.208133697509766,17.942583084106445,16.148324966430664,17.70334815979004,5849220.0 +2011-08-10,18.002391815185547,18.06220054626465,17.344497680664062,17.404306411743164,5004290.0 +2011-08-11,,,,, +2011-08-14,17.523923873901367,18.361244201660156,17.344497680664062,17.942583084106445,7320265.0 +2011-08-15,17.942583084106445,18.48086166381836,17.942583084106445,18.002391815185547,5362166.0 +2011-08-16,18.12200927734375,18.18181800842285,17.28468894958496,17.28468894958496,3715476.0 +2011-08-17,17.344497680664062,17.58373260498047,17.28468894958496,17.404306411743164,2152812.0 +2011-08-18,,,,, +2011-08-21,17.22488021850586,17.28468894958496,16.985645294189453,17.045454025268555,1520675.0 +2011-08-22,17.165071487426758,17.165071487426758,16.92583656311035,17.105262756347656,1774249.0 +2011-08-23,17.165071487426758,17.404306411743164,17.045454025268555,17.105262756347656,3009546.0 +2011-08-24,17.22488021850586,17.28468894958496,17.105262756347656,17.105262756347656,2393347.0 +2011-08-25,,,,, +2011-08-28,17.105262756347656,17.105262756347656,17.105262756347656,17.105262756347656,0.0 +2011-09-01,17.105262756347656,17.105262756347656,17.105262756347656,17.105262756347656,0.0 +2011-09-04,17.58373260498047,17.822965621948242,17.523923873901367,17.70334815979004,1925808.0 +2011-09-05,17.58373260498047,17.643539428710938,17.28468894958496,17.28468894958496,2706839.0 +2011-09-06,17.28468894958496,17.523923873901367,17.22488021850586,17.344497680664062,1886548.0 +2011-09-07,17.523923873901367,17.523923873901367,17.404306411743164,17.404306411743164,1121746.0 +2011-09-08,,,,, +2011-09-11,17.464113235473633,17.643539428710938,17.404306411743164,17.464113235473633,2199275.0 +2011-09-12,17.344497680664062,17.464113235473633,16.985645294189453,17.105262756347656,2522415.0 +2011-09-13,17.22488021850586,17.344497680664062,17.045454025268555,17.22488021850586,1773888.0 +2011-09-14,17.22488021850586,17.28468894958496,17.105262756347656,17.165071487426758,1161048.0 +2011-09-15,,,,, +2011-09-18,17.464113235473633,17.464113235473633,17.28468894958496,17.344497680664062,1591237.0 +2011-09-19,17.22488021850586,17.344497680664062,17.22488021850586,17.344497680664062,1482506.0 +2011-09-20,17.344497680664062,17.822965621948242,17.344497680664062,17.643539428710938,6293961.0 +2011-09-21,17.643539428710938,17.643539428710938,17.404306411743164,17.523923873901367,2303072.0 +2011-09-22,17.523923873901367,17.523923873901367,17.523923873901367,17.523923873901367,0.0 +2011-09-25,17.344497680664062,17.464113235473633,17.28468894958496,17.404306411743164,2221099.0 +2011-09-26,17.464113235473633,17.58373260498047,17.344497680664062,17.464113235473633,1950411.0 +2011-09-27,17.523923873901367,17.523923873901367,17.344497680664062,17.344497680664062,2084836.0 +2011-09-28,17.404306411743164,17.464113235473633,17.28468894958496,17.344497680664062,1892295.0 +2011-09-29,17.344497680664062,17.344497680664062,17.344497680664062,17.344497680664062,0.0 +2011-10-02,17.344497680664062,17.404306411743164,17.22488021850586,17.28468894958496,1226864.0 +2011-10-03,17.22488021850586,17.28468894958496,17.105262756347656,17.165071487426758,1351353.0 +2011-10-04,16.985645294189453,17.045454025268555,16.80621910095215,16.92583656311035,1326329.0 +2011-10-05,16.985645294189453,17.045454025268555,16.92583656311035,16.92583656311035,1056774.0 +2011-10-06,,,,, +2011-10-09,17.105262756347656,17.464113235473633,16.985645294189453,17.344497680664062,2044530.0 +2011-10-10,17.344497680664062,17.344497680664062,17.22488021850586,17.22488021850586,1156736.0 +2011-10-11,17.28468894958496,17.28468894958496,17.105262756347656,17.165071487426758,1101325.0 +2011-10-12,17.165071487426758,17.404306411743164,17.105262756347656,17.404306411743164,2701489.0 +2011-10-13,,,,, +2011-10-16,17.28468894958496,17.344497680664062,17.105262756347656,17.165071487426758,1690724.0 +2011-10-17,17.165071487426758,17.22488021850586,17.105262756347656,17.105262756347656,693780.0 +2011-10-18,17.105262756347656,17.105262756347656,16.86602783203125,17.045454025268555,1052803.0 +2011-10-19,16.92583656311035,16.985645294189453,16.746410369873047,16.746410369873047,1323227.0 +2011-10-20,,,,, +2011-10-23,16.746410369873047,16.985645294189453,16.626794815063477,16.80621910095215,1755723.0 +2011-10-24,16.80621910095215,16.86602783203125,16.686601638793945,16.686601638793945,1337875.0 +2011-10-25,16.746410369873047,17.28468894958496,16.686601638793945,16.80621910095215,4833030.0 +2011-10-26,16.86602783203125,16.92583656311035,16.746410369873047,16.746410369873047,1259915.0 +2011-10-27,,,,, +2011-10-30,16.80621910095215,16.86602783203125,16.686601638793945,16.80621910095215,1388469.0 +2011-10-31,16.746410369873047,16.985645294189453,16.686601638793945,16.86602783203125,1732731.0 +2011-11-01,16.80621910095215,16.80621910095215,16.626794815063477,16.626794815063477,1117614.0 +2011-11-02,16.626794815063477,16.746410369873047,16.626794815063477,16.686601638793945,482611.0 +2011-11-03,,,,, +2011-11-06,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0 +2011-11-10,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0 +2011-11-13,16.746410369873047,16.746410369873047,16.626794815063477,16.686601638793945,512920.0 +2011-11-14,16.746410369873047,16.746410369873047,16.626794815063477,16.626794815063477,410715.0 +2011-11-15,16.626794815063477,16.80621910095215,16.566984176635742,16.746410369873047,2089971.0 +2011-11-16,16.746410369873047,16.746410369873047,16.626794815063477,16.686601638793945,916286.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,16.626794815063477,16.626794815063477,16.626794815063477,16.626794815063477,0.0 +2011-11-22,16.92583656311035,17.105262756347656,16.626794815063477,16.686601638793945,4145527.0 +2011-11-23,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0 +2011-11-24,16.686601638793945,16.686601638793945,16.686601638793945,16.686601638793945,0.0 +2011-11-27,16.626794815063477,16.686601638793945,16.507177352905273,16.566984176635742,1051749.0 +2011-11-28,16.626794815063477,16.746410369873047,16.566984176635742,16.626794815063477,1375661.0 +2011-11-29,16.686601638793945,16.686601638793945,16.566984176635742,16.626794815063477,905689.0 +2011-11-30,16.626794815063477,16.80621910095215,16.566984176635742,16.746410369873047,1243765.0 +2011-12-01,,,,, +2011-12-04,16.86602783203125,16.985645294189453,16.80621910095215,16.92583656311035,1265485.0 +2011-12-05,16.92583656311035,17.28468894958496,16.92583656311035,17.045454025268555,3848910.0 +2011-12-06,17.045454025268555,17.045454025268555,16.86602783203125,16.92583656311035,1370945.0 +2011-12-07,16.86602783203125,17.045454025268555,16.80621910095215,16.86602783203125,2050293.0 +2011-12-08,,,,, +2011-12-11,17.045454025268555,17.105262756347656,16.86602783203125,16.92583656311035,1409302.0 +2011-12-12,16.92583656311035,16.92583656311035,16.746410369873047,16.92583656311035,1342920.0 +2011-12-13,16.80621910095215,16.92583656311035,16.507177352905273,16.626794815063477,2511167.0 +2011-12-14,16.686601638793945,16.746410369873047,16.626794815063477,16.686601638793945,1482612.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,17.045454025268555,17.105262756347656,16.92583656311035,17.045454025268555,1446889.0 +2011-12-20,16.985645294189453,17.523923873901367,16.985645294189453,17.22488021850586,5522538.0 +2011-12-21,17.28468894958496,17.942583084106445,17.22488021850586,17.822965621948242,6751251.0 +2011-12-22,17.822965621948242,17.822965621948242,17.822965621948242,17.822965621948242,0.0 +2011-12-25,18.06220054626465,18.06220054626465,17.523923873901367,17.643539428710938,3269114.0 +2011-12-26,17.58373260498047,17.942583084106445,17.523923873901367,17.942583084106445,2865727.0 +2011-12-27,18.06220054626465,18.540668487548828,17.942583084106445,18.12200927734375,7173629.0 +2011-12-28,18.241626739501953,18.301435470581055,17.942583084106445,18.002391815185547,2727613.0 +2011-12-29,,,,, +2012-01-01,18.06220054626465,18.06220054626465,17.70334815979004,17.942583084106445,2111143.0 +2012-01-02,17.882774353027344,18.48086166381836,17.76315689086914,18.241626739501953,4770446.0 +2012-01-03,18.48086166381836,18.48086166381836,18.06220054626465,18.18181800842285,2926367.0 +2012-01-04,18.18181800842285,18.301435470581055,18.06220054626465,18.241626739501953,3275130.0 +2012-01-05,,,,, +2012-01-08,18.48086166381836,18.540668487548828,18.301435470581055,18.361244201660156,3041193.0 +2012-01-09,18.421052932739258,18.48086166381836,18.12200927734375,18.241626739501953,1426943.0 +2012-01-10,18.241626739501953,18.301435470581055,18.06220054626465,18.12200927734375,1661081.0 +2012-01-11,18.12200927734375,18.301435470581055,18.06220054626465,18.12200927734375,2088929.0 +2012-01-12,,,,, +2012-01-15,18.301435470581055,18.361244201660156,18.18181800842285,18.241626739501953,1237244.0 +2012-01-16,18.241626739501953,18.241626739501953,17.822965621948242,17.882774353027344,2674131.0 +2012-01-17,17.882774353027344,18.241626739501953,17.822965621948242,18.06220054626465,3039342.0 +2012-01-18,17.942583084106445,18.12200927734375,17.882774353027344,18.06220054626465,1163223.0 +2012-01-19,,,,, +2012-01-22,18.06220054626465,18.12200927734375,17.942583084106445,18.002391815185547,3129074.0 +2012-01-23,18.06220054626465,18.06220054626465,17.942583084106445,18.002391815185547,1973385.0 +2012-01-24,18.06220054626465,18.660287857055664,18.002391815185547,18.241626739501953,5640023.0 +2012-01-25,18.301435470581055,18.899520874023438,18.301435470581055,18.660287857055664,7863522.0 +2012-01-26,,,,, +2012-01-29,18.660287857055664,18.660287857055664,18.660287857055664,18.660287857055664,0.0 +2012-01-30,19.49760627746582,19.557416915893555,19.138755798339844,19.258373260498047,3598584.0 +2012-01-31,19.258373260498047,19.736841201782227,19.138755798339844,19.677032470703125,4705792.0 +2012-02-01,19.617223739624023,19.736841201782227,19.43779945373535,19.617223739624023,3142302.0 +2012-02-02,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0 +2012-02-05,19.91626739501953,20.21531105041504,19.677032470703125,19.85645866394043,5257677.0 +2012-02-06,19.91626739501953,20.574161529541016,19.85645866394043,20.21531105041504,8447841.0 +2012-02-07,20.27511978149414,20.334928512573242,20.035884857177734,20.155502319335938,3079637.0 +2012-02-08,20.21531105041504,20.21531105041504,20.035884857177734,20.095693588256836,2472065.0 +2012-02-09,,,,, +2012-02-12,19.91626739501953,19.91626739501953,19.617223739624023,19.736841201782227,2740129.0 +2012-02-13,19.796649932861328,20.334928512573242,19.736841201782227,20.035884857177734,5586346.0 +2012-02-14,19.976076126098633,20.334928512573242,19.85645866394043,20.035884857177734,3916678.0 +2012-02-15,19.976076126098633,20.095693588256836,19.736841201782227,19.91626739501953,2370553.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,20.035884857177734,20.095693588256836,19.976076126098633,19.976076126098633,2224245.0 +2012-02-21,20.035884857177734,21.531099319458008,19.976076126098633,21.17224884033203,12921965.0 +2012-02-22,21.17224884033203,21.17224884033203,21.17224884033203,21.17224884033203,0.0 +2012-02-23,21.17224884033203,21.17224884033203,21.17224884033203,21.17224884033203,0.0 +2012-02-26,20.933013916015625,21.11244010925293,20.514354705810547,20.69377899169922,5107151.0 +2012-02-27,20.69377899169922,22.607654571533203,20.633970260620117,22.488037109375,23095639.0 +2012-02-28,22.488037109375,22.787080764770508,20.933013916015625,21.889951705932617,14059307.0 +2012-02-29,22.00956916809082,22.248802185058594,21.471290588378906,21.770334243774414,4102214.0 +2012-03-01,,,,, +2012-03-04,21.830142974853516,21.830142974853516,21.471290588378906,21.65071678161621,3215529.0 +2012-03-05,21.59090805053711,22.00956916809082,21.531099319458008,21.830142974853516,3900078.0 +2012-03-06,21.889951705932617,22.667463302612305,21.889951705932617,22.129186630249023,9342528.0 +2012-03-07,21.710525512695312,22.607654571533203,21.59090805053711,22.248802185058594,7947999.0 +2012-03-08,,,,, +2012-03-11,22.90669822692871,23.20574188232422,22.667463302612305,22.84688949584961,8475932.0 +2012-03-12,22.90669822692871,23.32535743713379,22.607654571533203,23.026315689086914,10590168.0 +2012-03-13,23.086124420166016,23.38516616821289,22.787080764770508,22.966506958007812,5960848.0 +2012-03-14,23.026315689086914,23.086124420166016,22.787080764770508,22.966506958007812,2683249.0 +2012-03-15,,,,, +2012-03-18,22.84688949584961,22.90669822692871,22.667463302612305,22.90669822692871,2674488.0 +2012-03-19,22.90669822692871,23.32535743713379,22.787080764770508,22.90669822692871,8024350.0 +2012-03-20,22.667463302612305,22.90669822692871,22.5478458404541,22.727272033691406,3625244.0 +2012-03-21,22.667463302612305,22.966506958007812,22.607654571533203,22.84688949584961,3303837.0 +2012-03-22,,,,, +2012-03-25,23.086124420166016,25.299043655395508,23.026315689086914,25.119617462158203,23411458.0 +2012-03-26,25.0,25.657894134521484,24.342105865478516,24.521530151367188,18193478.0 +2012-03-27,24.58133888244629,24.760765075683594,23.8038272857666,23.863636016845703,5713881.0 +2012-03-28,23.7440185546875,23.7440185546875,23.32535743713379,23.624401092529297,3382221.0 +2012-03-29,,,,, +2012-04-01,24.043062210083008,24.401912689208984,23.923444747924805,24.10287094116211,2802226.0 +2012-04-02,24.16267967224121,24.222488403320312,23.923444747924805,24.10287094116211,2379997.0 +2012-04-03,24.16267967224121,24.461721420288086,24.16267967224121,24.342105865478516,3235956.0 +2012-04-04,24.28229522705078,24.342105865478516,24.043062210083008,24.10287094116211,1757250.0 +2012-04-05,,,,, +2012-04-08,23.863636016845703,24.10287094116211,22.129186630249023,23.20574188232422,2850892.0 +2012-04-09,23.145933151245117,23.26555061340332,22.4282283782959,23.20574188232422,1875229.0 +2012-04-10,23.32535743713379,23.624401092529297,22.607654571533203,22.787080764770508,2171710.0 +2012-04-11,22.488037109375,22.787080764770508,21.94976043701172,22.727272033691406,2691460.0 +2012-04-12,,,,, +2012-04-15,22.488037109375,22.667463302612305,21.889951705932617,22.4282283782959,1230750.0 +2012-04-16,22.4282283782959,22.90669822692871,21.889951705932617,22.188995361328125,2524561.0 +2012-04-17,22.607654571533203,23.20574188232422,22.5478458404541,23.145933151245117,3100489.0 +2012-04-18,23.145933151245117,23.863636016845703,22.787080764770508,23.38516616821289,4408693.0 +2012-04-19,,,,, +2012-04-22,23.7440185546875,24.043062210083008,23.38516616821289,23.564592361450195,2414036.0 +2012-04-23,23.444976806640625,23.6842098236084,23.145933151245117,23.32535743713379,1536488.0 +2012-04-24,23.32535743713379,23.504783630371094,23.145933151245117,23.38516616821289,814435.0 +2012-04-25,23.444976806640625,23.504783630371094,23.20574188232422,23.26555061340332,816140.0 +2012-04-26,,,,, +2012-04-29,23.564592361450195,23.7440185546875,23.444976806640625,23.504783630371094,2820735.0 +2012-04-30,23.564592361450195,23.564592361450195,23.145933151245117,23.38516616821289,937312.0 +2012-05-01,23.32535743713379,23.38516616821289,23.145933151245117,23.20574188232422,911331.0 +2012-05-02,23.32535743713379,23.444976806640625,23.20574188232422,23.38516616821289,907354.0 +2012-05-03,,,,, +2012-05-06,22.966506958007812,23.20574188232422,22.84688949584961,22.966506958007812,1221059.0 +2012-05-07,22.727272033691406,22.90669822692871,22.607654571533203,22.90669822692871,1523620.0 +2012-05-08,22.90669822692871,23.32535743713379,22.727272033691406,23.086124420166016,2644974.0 +2012-05-09,22.84688949584961,23.086124420166016,22.4282283782959,22.5478458404541,3074179.0 +2012-05-10,22.5478458404541,22.5478458404541,22.5478458404541,22.5478458404541,0.0 +2012-05-13,22.248802185058594,22.84688949584961,21.65071678161621,21.889951705932617,6669846.0 +2012-05-14,21.531099319458008,21.65071678161621,21.11244010925293,21.232057571411133,1881107.0 +2012-05-15,21.17224884033203,21.59090805053711,21.17224884033203,21.291866302490234,1400812.0 +2012-05-16,21.052631378173828,21.531099319458008,20.69377899169922,21.291866302490234,2157024.0 +2012-05-17,,,,, +2012-05-20,20.514354705810547,20.574161529541016,20.334928512573242,20.39473533630371,1319341.0 +2012-05-21,20.514354705810547,20.514354705810547,20.27511978149414,20.454544067382812,1215890.0 +2012-05-22,20.574161529541016,21.291866302490234,20.514354705810547,20.933013916015625,4004455.0 +2012-05-23,20.813396453857422,20.813396453857422,20.574161529541016,20.69377899169922,851201.0 +2012-05-24,,,,, +2012-05-27,20.75358772277832,20.992822647094727,20.75358772277832,20.873205184936523,703516.0 +2012-05-28,20.933013916015625,21.052631378173828,20.873205184936523,20.992822647094727,934960.0 +2012-05-29,21.052631378173828,21.232057571411133,20.873205184936523,21.052631378173828,1071499.0 +2012-05-30,21.65071678161621,22.36842155456543,21.471290588378906,21.770334243774414,6435503.0 +2012-05-31,,,,, +2012-06-03,21.291866302490234,21.411483764648438,21.052631378173828,21.411483764648438,1250695.0 +2012-06-04,21.11244010925293,21.471290588378906,20.992822647094727,21.411483764648438,1478283.0 +2012-06-05,21.17224884033203,21.17224884033203,20.454544067382812,20.454544067382812,2099668.0 +2012-06-06,20.574161529541016,20.633970260620117,19.318180084228516,19.85645866394043,1542697.0 +2012-06-07,,,,, +2012-06-10,19.557416915893555,19.85645866394043,19.557416915893555,19.796649932861328,915368.0 +2012-06-11,20.095693588256836,20.27511978149414,19.976076126098633,20.035884857177734,792444.0 +2012-06-12,19.91626739501953,20.035884857177734,19.677032470703125,19.796649932861328,588998.0 +2012-06-13,19.91626739501953,19.976076126098633,19.85645866394043,19.91626739501953,306414.0 +2012-06-14,,,,, +2012-06-17,19.736841201782227,20.035884857177734,19.736841201782227,19.91626739501953,356757.0 +2012-06-18,20.035884857177734,20.39473533630371,19.976076126098633,20.21531105041504,1582120.0 +2012-06-19,20.21531105041504,20.334928512573242,20.035884857177734,20.21531105041504,636133.0 +2012-06-20,20.21531105041504,20.27511978149414,19.976076126098633,20.095693588256836,604541.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0 +2012-06-26,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0 +2012-06-27,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0 +2012-06-28,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0 +2012-07-01,20.095693588256836,20.095693588256836,20.095693588256836,20.095693588256836,0.0 +2012-07-02,19.617223739624023,19.976076126098633,19.617223739624023,19.91626739501953,660247.0 +2012-07-03,19.91626739501953,20.334928512573242,19.91626739501953,20.21531105041504,872929.0 +2012-07-04,20.21531105041504,20.454544067382812,20.095693588256836,20.334928512573242,1051101.0 +2012-07-05,,,,, +2012-07-08,20.69377899169922,20.75358772277832,20.574161529541016,20.75358772277832,662728.0 +2012-07-09,20.69377899169922,20.813396453857422,20.334928512573242,20.334928512573242,698184.0 +2012-07-10,20.39473533630371,20.633970260620117,20.334928512573242,20.574161529541016,610977.0 +2012-07-11,20.514354705810547,20.514354705810547,20.21531105041504,20.39473533630371,460261.0 +2012-07-12,,,,, +2012-07-15,20.39473533630371,20.39473533630371,20.21531105041504,20.334928512573242,374865.0 +2012-07-16,20.334928512573242,20.39473533630371,20.155502319335938,20.21531105041504,198750.0 +2012-07-17,20.21531105041504,20.21531105041504,19.85645866394043,20.155502319335938,355854.0 +2012-07-18,19.85645866394043,20.334928512573242,19.736841201782227,20.334928512573242,470642.0 +2012-07-19,,,,, +2012-07-22,19.976076126098633,20.155502319335938,19.91626739501953,20.095693588256836,242088.0 +2012-07-23,19.976076126098633,20.095693588256836,19.91626739501953,19.976076126098633,268962.0 +2012-07-24,19.976076126098633,19.976076126098633,19.85645866394043,19.85645866394043,176485.0 +2012-07-25,19.85645866394043,19.85645866394043,19.736841201782227,19.85645866394043,256249.0 +2012-07-26,,,,, +2012-07-29,20.095693588256836,20.095693588256836,19.91626739501953,20.035884857177734,226712.0 +2012-07-30,19.976076126098633,20.21531105041504,19.976076126098633,20.095693588256836,571376.0 +2012-07-31,20.155502319335938,20.334928512573242,20.095693588256836,20.155502319335938,513523.0 +2012-08-01,20.155502319335938,20.27511978149414,20.155502319335938,20.155502319335938,309426.0 +2012-08-02,,,,, +2012-08-05,20.21531105041504,20.334928512573242,20.21531105041504,20.27511978149414,394113.0 +2012-08-06,20.334928512573242,20.334928512573242,20.21531105041504,20.21531105041504,260161.0 +2012-08-07,20.27511978149414,20.75358772277832,20.21531105041504,20.75358772277832,1366340.0 +2012-08-08,20.75358772277832,20.933013916015625,20.454544067382812,20.633970260620117,833405.0 +2012-08-09,,,,, +2012-08-12,20.514354705810547,20.75358772277832,20.454544067382812,20.633970260620117,472313.0 +2012-08-13,20.574161529541016,20.873205184936523,20.155502319335938,20.514354705810547,874794.0 +2012-08-14,20.514354705810547,20.75358772277832,20.454544067382812,20.574161529541016,609508.0 +2012-08-15,20.633970260620117,20.633970260620117,20.514354705810547,20.574161529541016,555256.0 +2012-08-16,,,,, +2012-08-19,20.574161529541016,20.574161529541016,20.574161529541016,20.574161529541016,0.0 +2012-08-23,20.574161529541016,20.574161529541016,20.574161529541016,20.574161529541016,0.0 +2012-08-26,20.873205184936523,21.531099319458008,20.873205184936523,21.232057571411133,2628596.0 +2012-08-27,21.351673126220703,21.65071678161621,21.351673126220703,21.411483764648438,1116330.0 +2012-08-28,21.471290588378906,21.830142974853516,21.471290588378906,21.65071678161621,1071521.0 +2012-08-29,21.65071678161621,21.770334243774414,21.531099319458008,21.59090805053711,628137.0 +2012-08-30,,,,, +2012-09-02,21.531099319458008,21.65071678161621,21.232057571411133,21.232057571411133,678770.0 +2012-09-03,21.291866302490234,21.59090805053711,21.17224884033203,21.232057571411133,843063.0 +2012-09-04,21.291866302490234,21.351673126220703,21.17224884033203,21.351673126220703,430580.0 +2012-09-05,,,,, +2012-09-06,21.351673126220703,21.351673126220703,21.351673126220703,21.351673126220703,0.0 +2012-09-09,21.351673126220703,21.531099319458008,21.291866302490234,21.471290588378906,512266.0 +2012-09-10,21.531099319458008,21.889951705932617,21.411483764648438,21.65071678161621,1960057.0 +2012-09-11,21.830142974853516,21.94976043701172,21.59090805053711,21.59090805053711,727363.0 +2012-09-12,21.65071678161621,21.710525512695312,21.59090805053711,21.59090805053711,386962.0 +2012-09-13,,,,, +2012-09-16,21.770334243774414,21.770334243774414,21.65071678161621,21.710525512695312,416842.0 +2012-09-17,21.710525512695312,21.770334243774414,21.65071678161621,21.710525512695312,291797.0 +2012-09-18,21.710525512695312,21.770334243774414,21.59090805053711,21.710525512695312,322053.0 +2012-09-19,21.710525512695312,21.770334243774414,21.471290588378906,21.531099319458008,529453.0 +2012-09-20,,,,, +2012-09-24,21.411483764648438,21.411483764648438,20.933013916015625,21.11244010925293,318874.0 +2012-09-25,21.052631378173828,21.291866302490234,21.052631378173828,21.291866302490234,247114.0 +2012-09-26,21.17224884033203,21.17224884033203,20.813396453857422,21.11244010925293,565684.0 +2012-09-27,,,,, +2012-09-30,20.514354705810547,20.75358772277832,20.27511978149414,20.454544067382812,416102.0 +2012-10-01,20.574161529541016,20.75358772277832,20.574161529541016,20.574161529541016,145657.0 +2012-10-02,20.574161529541016,20.75358772277832,20.514354705810547,20.574161529541016,271393.0 +2012-10-03,20.514354705810547,20.813396453857422,20.454544067382812,20.813396453857422,312649.0 +2012-10-04,,,,, +2012-10-07,20.933013916015625,21.052631378173828,20.69377899169922,20.873205184936523,238642.0 +2012-10-08,20.75358772277832,20.873205184936523,20.334928512573242,20.574161529541016,379095.0 +2012-10-09,20.574161529541016,20.75358772277832,20.514354705810547,20.633970260620117,125505.0 +2012-10-10,20.574161529541016,20.933013916015625,20.574161529541016,20.75358772277832,420251.0 +2012-10-11,,,,, +2012-10-14,20.035884857177734,20.155502319335938,19.976076126098633,20.035884857177734,227797.0 +2012-10-15,20.035884857177734,20.334928512573242,20.035884857177734,20.21531105041504,287645.0 +2012-10-16,20.27511978149414,20.334928512573242,20.035884857177734,20.155502319335938,366922.0 +2012-10-17,20.095693588256836,20.39473533630371,19.976076126098633,20.334928512573242,323375.0 +2012-10-18,,,,, +2012-10-21,20.27511978149414,20.514354705810547,20.21531105041504,20.27511978149414,236353.0 +2012-10-22,20.334928512573242,20.334928512573242,19.976076126098633,20.095693588256836,428432.0 +2012-10-23,20.035884857177734,20.21531105041504,19.91626739501953,20.035884857177734,384237.0 +2012-10-24,20.035884857177734,20.27511978149414,19.976076126098633,20.27511978149414,209224.0 +2012-10-25,,,,, +2012-10-28,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0 +2012-11-01,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0 +2012-11-04,20.095693588256836,20.095693588256836,19.976076126098633,20.035884857177734,95547.0 +2012-11-05,19.976076126098633,20.155502319335938,19.976076126098633,20.035884857177734,253133.0 +2012-11-06,19.976076126098633,20.27511978149414,19.976076126098633,20.155502319335938,294056.0 +2012-11-07,20.21531105041504,20.27511978149414,20.095693588256836,20.155502319335938,201643.0 +2012-11-08,,,,, +2012-11-11,20.155502319335938,20.21531105041504,19.976076126098633,19.976076126098633,403288.0 +2012-11-12,20.155502319335938,20.155502319335938,19.91626739501953,19.91626739501953,126922.0 +2012-11-13,19.91626739501953,19.976076126098633,19.796649932861328,19.85645866394043,182660.0 +2012-11-14,19.976076126098633,19.976076126098633,19.85645866394043,19.85645866394043,139611.0 +2012-11-15,,,,, +2012-11-18,19.85645866394043,19.91626739501953,19.736841201782227,19.736841201782227,143980.0 +2012-11-19,19.796649932861328,19.91626739501953,19.37799072265625,19.557416915893555,243304.0 +2012-11-20,19.557416915893555,19.617223739624023,19.37799072265625,19.43779945373535,186834.0 +2012-11-21,19.43779945373535,19.557416915893555,19.318180084228516,19.318180084228516,105790.0 +2012-11-22,,,,, +2012-11-25,19.43779945373535,19.43779945373535,18.720094680786133,18.779903411865234,245007.0 +2012-11-26,18.660287857055664,19.01913833618164,17.942583084106445,18.720094680786133,316560.0 +2012-11-27,18.95932960510254,18.95932960510254,18.241626739501953,18.361244201660156,377275.0 +2012-11-28,18.48086166381836,18.540668487548828,18.301435470581055,18.421052932739258,313422.0 +2012-11-29,,,,, +2012-12-02,18.421052932739258,18.421052932739258,18.421052932739258,18.421052932739258,0.0 +2012-12-03,18.660287857055664,18.899520874023438,18.660287857055664,18.899520874023438,205229.0 +2012-12-04,18.899520874023438,18.95932960510254,18.779903411865234,18.839712142944336,165915.0 +2012-12-05,18.839712142944336,19.01913833618164,18.839712142944336,18.839712142944336,148659.0 +2012-12-06,18.839712142944336,18.839712142944336,18.839712142944336,18.839712142944336,0.0 +2012-12-09,18.839712142944336,18.839712142944336,18.839712142944336,18.839712142944336,0.0 +2012-12-10,19.078947067260742,19.138755798339844,18.95932960510254,19.138755798339844,182365.0 +2012-12-11,19.078947067260742,19.258373260498047,19.078947067260742,19.258373260498047,213090.0 +2012-12-12,19.258373260498047,19.37799072265625,19.138755798339844,19.258373260498047,225102.0 +2012-12-13,19.258373260498047,19.258373260498047,19.258373260498047,19.258373260498047,0.0 +2012-12-16,19.258373260498047,19.258373260498047,19.258373260498047,19.258373260498047,0.0 +2012-12-17,19.49760627746582,19.677032470703125,19.49760627746582,19.557416915893555,247870.0 +2012-12-18,19.557416915893555,19.617223739624023,19.43779945373535,19.49760627746582,289723.0 +2012-12-19,19.37799072265625,19.49760627746582,19.318180084228516,19.43779945373535,293541.0 +2012-12-20,19.43779945373535,19.43779945373535,19.43779945373535,19.43779945373535,0.0 +2012-12-23,19.43779945373535,19.43779945373535,19.43779945373535,19.43779945373535,0.0 +2012-12-24,19.617223739624023,19.91626739501953,19.557416915893555,19.796649932861328,979166.0 +2012-12-25,19.85645866394043,19.85645866394043,19.617223739624023,19.736841201782227,372152.0 +2012-12-26,19.677032470703125,19.677032470703125,19.49760627746582,19.557416915893555,208339.0 +2012-12-27,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0 +2012-12-30,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0 +2012-12-31,19.617223739624023,19.617223739624023,19.37799072265625,19.557416915893555,238681.0 +2013-01-01,19.557416915893555,19.617223739624023,19.557416915893555,19.557416915893555,202518.0 +2013-01-02,19.617223739624023,19.736841201782227,19.617223739624023,19.736841201782227,372693.0 +2013-01-03,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-01-06,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-01-07,19.85645866394043,19.85645866394043,19.736841201782227,19.85645866394043,179121.0 +2013-01-08,19.85645866394043,19.85645866394043,19.617223739624023,19.677032470703125,573258.0 +2013-01-09,19.617223739624023,19.796649932861328,19.617223739624023,19.736841201782227,373496.0 +2013-01-10,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-01-13,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-01-14,19.91626739501953,19.976076126098633,19.617223739624023,19.736841201782227,938117.0 +2013-01-15,19.796649932861328,19.91626739501953,19.677032470703125,19.736841201782227,294952.0 +2013-01-16,19.736841201782227,19.796649932861328,19.617223739624023,19.796649932861328,442691.0 +2013-01-17,19.796649932861328,19.796649932861328,19.796649932861328,19.796649932861328,0.0 +2013-01-20,19.796649932861328,19.796649932861328,19.796649932861328,19.796649932861328,0.0 +2013-01-21,19.796649932861328,19.796649932861328,19.617223739624023,19.677032470703125,599126.0 +2013-01-22,19.617223739624023,19.796649932861328,19.557416915893555,19.736841201782227,158505.0 +2013-01-23,19.677032470703125,19.677032470703125,19.557416915893555,19.617223739624023,230333.0 +2013-01-24,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0 +2013-01-27,19.617223739624023,19.617223739624023,19.617223739624023,19.617223739624023,0.0 +2013-01-28,19.736841201782227,19.736841201782227,19.617223739624023,19.736841201782227,268103.0 +2013-01-29,19.617223739624023,19.736841201782227,19.617223739624023,19.736841201782227,194958.0 +2013-01-30,19.736841201782227,19.796649932861328,19.557416915893555,19.677032470703125,366820.0 +2013-01-31,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0 +2013-02-03,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0 +2013-02-04,19.617223739624023,19.736841201782227,19.617223739624023,19.677032470703125,304240.0 +2013-02-05,19.617223739624023,20.514354705810547,19.49760627746582,19.677032470703125,4388939.0 +2013-02-06,19.91626739501953,20.035884857177734,19.677032470703125,19.736841201782227,729506.0 +2013-02-07,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-02-10,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-02-11,19.677032470703125,19.677032470703125,19.557416915893555,19.677032470703125,542423.0 +2013-02-12,19.677032470703125,19.796649932861328,19.617223739624023,19.736841201782227,1089097.0 +2013-02-13,19.736841201782227,19.736841201782227,19.617223739624023,19.677032470703125,242684.0 +2013-02-14,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0 +2013-02-17,19.677032470703125,19.677032470703125,19.677032470703125,19.677032470703125,0.0 +2013-02-18,19.677032470703125,19.736841201782227,19.617223739624023,19.617223739624023,340823.0 +2013-02-19,19.617223739624023,19.796649932861328,19.557416915893555,19.796649932861328,502476.0 +2013-02-20,19.736841201782227,19.736841201782227,19.617223739624023,19.736841201782227,297947.0 +2013-02-21,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-02-24,19.736841201782227,19.736841201782227,19.736841201782227,19.736841201782227,0.0 +2013-02-25,19.677032470703125,19.796649932861328,19.677032470703125,19.736841201782227,431471.0 +2013-02-26,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,255429.0 +2013-02-27,19.677032470703125,19.677032470703125,19.258373260498047,19.557416915893555,393674.0 +2013-02-28,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0 +2013-03-03,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0 +2013-03-04,19.37799072265625,19.37799072265625,19.198564529418945,19.258373260498047,431434.0 +2013-03-05,19.318180084228516,19.43779945373535,19.258373260498047,19.318180084228516,379541.0 +2013-03-06,19.318180084228516,19.43779945373535,19.318180084228516,19.37799072265625,314317.0 +2013-03-07,19.37799072265625,19.37799072265625,19.37799072265625,19.37799072265625,0.0 +2013-03-10,19.37799072265625,19.37799072265625,19.37799072265625,19.37799072265625,0.0 +2013-03-11,19.49760627746582,19.617223739624023,19.49760627746582,19.557416915893555,482356.0 +2013-03-12,19.736841201782227,19.796649932861328,19.49760627746582,19.49760627746582,1086264.0 +2013-03-13,19.557416915893555,19.736841201782227,19.49760627746582,19.557416915893555,1018540.0 +2013-03-14,19.557416915893555,19.557416915893555,19.557416915893555,19.557416915893555,0.0 +2013-03-17,19.617223739624023,19.677032470703125,19.557416915893555,19.617223739624023,465027.0 +2013-03-18,19.617223739624023,19.617223739624023,19.49760627746582,19.557416915893555,333467.0 +2013-03-19,19.557416915893555,19.677032470703125,19.557416915893555,19.677032470703125,411963.0 +2013-03-20,19.617223739624023,19.677032470703125,19.43779945373535,19.617223739624023,758847.0 +2013-03-21,,,,, +2013-03-24,19.557416915893555,19.617223739624023,19.43779945373535,19.557416915893555,899050.0 +2013-03-25,19.557416915893555,19.617223739624023,19.49760627746582,19.617223739624023,250096.0 +2013-03-26,19.557416915893555,19.677032470703125,19.557416915893555,19.557416915893555,300317.0 +2013-03-27,19.617223739624023,19.617223739624023,19.49760627746582,19.617223739624023,506496.0 +2013-03-28,,,,, +2013-03-31,19.617223739624023,19.617223739624023,19.49760627746582,19.557416915893555,220693.0 +2013-04-01,19.557416915893555,19.617223739624023,19.557416915893555,19.617223739624023,263460.0 +2013-04-02,19.617223739624023,19.736841201782227,19.557416915893555,19.736841201782227,675834.0 +2013-04-03,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,559057.0 +2013-04-04,,,,, +2013-04-07,19.557416915893555,19.617223739624023,19.49760627746582,19.557416915893555,209580.0 +2013-04-08,19.617223739624023,19.736841201782227,19.49760627746582,19.677032470703125,898886.0 +2013-04-09,19.677032470703125,19.796649932861328,19.617223739624023,19.796649932861328,951148.0 +2013-04-10,19.85645866394043,20.035884857177734,19.736841201782227,19.796649932861328,780140.0 +2013-04-11,,,,, +2013-04-14,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,426329.0 +2013-04-15,19.677032470703125,19.736841201782227,19.617223739624023,19.677032470703125,232709.0 +2013-04-16,19.617223739624023,19.736841201782227,19.557416915893555,19.736841201782227,513437.0 +2013-04-17,19.796649932861328,19.91626739501953,19.617223739624023,19.85645866394043,1487434.0 +2013-04-18,,,,, +2013-04-21,20.035884857177734,20.27511978149414,19.976076126098633,20.155502319335938,1271079.0 +2013-04-22,20.21531105041504,20.69377899169922,20.21531105041504,20.574161529541016,1806738.0 +2013-04-23,20.574161529541016,20.75358772277832,20.514354705810547,20.69377899169922,785457.0 +2013-04-24,20.75358772277832,21.17224884033203,20.633970260620117,20.992822647094727,3443295.0 +2013-04-25,,,,, +2013-04-28,21.411483764648438,21.471290588378906,21.11244010925293,21.291866302490234,1922013.0 +2013-04-29,21.17224884033203,21.232057571411133,21.052631378173828,21.232057571411133,2222495.0 +2013-04-30,21.291866302490234,21.710525512695312,21.291866302490234,21.710525512695312,4524716.0 +2013-05-01,21.710525512695312,21.710525512695312,21.351673126220703,21.471290588378906,2118277.0 +2013-05-02,21.471290588378906,21.471290588378906,21.471290588378906,21.471290588378906,0.0 +2013-05-05,21.531099319458008,21.531099319458008,21.411483764648438,21.471290588378906,915966.0 +2013-05-06,21.531099319458008,21.59090805053711,21.351673126220703,21.531099319458008,1383669.0 +2013-05-07,21.052631378173828,21.052631378173828,20.75358772277832,20.813396453857422,1342217.0 +2013-05-08,20.813396453857422,20.873205184936523,20.75358772277832,20.75358772277832,521339.0 +2013-05-09,,,,, +2013-05-12,21.17224884033203,21.232057571411133,20.873205184936523,20.873205184936523,1263150.0 +2013-05-13,20.873205184936523,20.992822647094727,20.454544067382812,20.873205184936523,1245950.0 +2013-05-14,20.813396453857422,20.873205184936523,20.514354705810547,20.514354705810547,904329.0 +2013-05-15,20.514354705810547,20.633970260620117,20.21531105041504,20.454544067382812,1262246.0 +2013-05-16,,,,, +2013-05-19,20.933013916015625,21.65071678161621,20.933013916015625,21.531099319458008,4638888.0 +2013-05-20,21.531099319458008,21.710525512695312,21.232057571411133,21.411483764648438,1848814.0 +2013-05-21,21.351673126220703,21.531099319458008,21.351673126220703,21.411483764648438,950200.0 +2013-05-22,21.471290588378906,21.471290588378906,21.351673126220703,21.411483764648438,399439.0 +2013-05-23,,,,, +2013-05-26,21.291866302490234,21.471290588378906,21.232057571411133,21.291866302490234,947794.0 +2013-05-27,21.291866302490234,21.411483764648438,21.232057571411133,21.291866302490234,601688.0 +2013-05-28,21.291866302490234,21.710525512695312,21.291866302490234,21.471290588378906,2489127.0 +2013-05-29,21.59090805053711,21.710525512695312,21.351673126220703,21.471290588378906,2188330.0 +2013-05-30,,,,, +2013-06-02,21.531099319458008,21.65071678161621,21.411483764648438,21.531099319458008,1760859.0 +2013-06-03,21.59090805053711,21.889951705932617,21.411483764648438,21.830142974853516,3221427.0 +2013-06-04,21.889951705932617,21.889951705932617,21.59090805053711,21.59090805053711,2409302.0 +2013-06-05,21.59090805053711,21.889951705932617,21.59090805053711,21.770334243774414,1098283.0 +2013-06-06,,,,, +2013-06-09,21.770334243774414,22.129186630249023,21.710525512695312,22.00956916809082,2261211.0 +2013-06-10,22.069377899169922,22.069377899169922,21.889951705932617,22.00956916809082,752887.0 +2013-06-11,21.94976043701172,22.00956916809082,21.710525512695312,21.830142974853516,951203.0 +2013-06-12,21.830142974853516,21.889951705932617,21.710525512695312,21.830142974853516,691686.0 +2013-06-13,,,,, +2013-06-16,19.796649932861328,20.454544067382812,19.796649932861328,20.21531105041504,1987167.0 +2013-06-17,20.334928512573242,20.69377899169922,20.27511978149414,20.633970260620117,1101295.0 +2013-06-18,20.633970260620117,20.813396453857422,20.334928512573242,20.39473533630371,1749851.0 +2013-06-19,20.454544067382812,20.514354705810547,20.334928512573242,20.454544067382812,837274.0 +2013-06-20,,,,, +2013-06-23,20.39473533630371,20.454544067382812,20.334928512573242,20.39473533630371,1051011.0 +2013-06-24,20.334928512573242,20.334928512573242,20.21531105041504,20.27511978149414,860777.0 +2013-06-25,20.21531105041504,20.334928512573242,20.21531105041504,20.27511978149414,499551.0 +2013-06-26,20.27511978149414,20.334928512573242,20.21531105041504,20.27511978149414,550093.0 +2013-06-27,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0 +2013-06-30,20.21531105041504,20.27511978149414,20.155502319335938,20.155502319335938,355766.0 +2013-07-01,20.21531105041504,20.334928512573242,20.21531105041504,20.21531105041504,320136.0 +2013-07-02,20.27511978149414,20.454544067382812,20.21531105041504,20.334928512573242,645259.0 +2013-07-03,20.334928512573242,20.334928512573242,20.21531105041504,20.27511978149414,276776.0 +2013-07-04,20.27511978149414,20.27511978149414,20.27511978149414,20.27511978149414,0.0 +2013-07-07,20.39473533630371,20.633970260620117,20.39473533630371,20.574161529541016,1070824.0 +2013-07-08,20.574161529541016,20.574161529541016,20.39473533630371,20.454544067382812,866740.0 +2013-07-09,20.454544067382812,20.69377899169922,20.39473533630371,20.69377899169922,823881.0 +2013-07-10,20.633970260620117,20.933013916015625,20.633970260620117,20.75358772277832,898773.0 +2013-07-11,,,,, +2013-07-14,20.633970260620117,20.75358772277832,20.574161529541016,20.69377899169922,523883.0 +2013-07-15,20.75358772277832,20.75358772277832,20.574161529541016,20.633970260620117,717675.0 +2013-07-16,20.574161529541016,20.633970260620117,20.574161529541016,20.633970260620117,311363.0 +2013-07-17,20.574161529541016,20.633970260620117,20.454544067382812,20.574161529541016,298604.0 +2013-07-18,,,,, +2013-07-21,20.454544067382812,20.69377899169922,20.39473533630371,20.633970260620117,586717.0 +2013-07-22,20.39473533630371,20.574161529541016,20.39473533630371,20.454544067382812,797493.0 +2013-07-23,20.574161529541016,20.574161529541016,20.39473533630371,20.454544067382812,653848.0 +2013-07-24,20.514354705810547,20.514354705810547,20.27511978149414,20.454544067382812,1031165.0 +2013-07-25,20.454544067382812,20.454544067382812,20.454544067382812,20.454544067382812,0.0 +2013-07-28,20.454544067382812,20.514354705810547,20.334928512573242,20.454544067382812,563040.0 +2013-07-29,20.454544067382812,20.633970260620117,20.39473533630371,20.633970260620117,1448448.0 +2013-07-30,20.574161529541016,20.633970260620117,20.514354705810547,20.514354705810547,552170.0 +2013-07-31,20.574161529541016,20.873205184936523,20.574161529541016,20.75358772277832,1433587.0 +2013-08-01,20.75358772277832,20.75358772277832,20.514354705810547,20.574161529541016,960248.0 +2013-08-04,20.633970260620117,20.813396453857422,20.574161529541016,20.75358772277832,907618.0 +2013-08-05,20.75358772277832,20.813396453857422,20.633970260620117,20.69377899169922,1446562.0 +2013-08-11,20.69377899169922,20.69377899169922,20.69377899169922,20.69377899169922,0.0 +2013-08-13,20.75358772277832,20.813396453857422,20.69377899169922,20.75358772277832,808459.0 +2013-08-14,20.75358772277832,20.75358772277832,20.633970260620117,20.633970260620117,658903.0 +2013-08-15,20.69377899169922,21.052631378173828,20.69377899169922,21.052631378173828,1473535.0 +2013-08-18,,,,, +2013-08-19,21.232057571411133,21.531099319458008,21.052631378173828,21.471290588378906,4678661.0 +2013-08-20,21.65071678161621,21.889951705932617,21.531099319458008,21.65071678161621,4299878.0 +2013-08-21,21.65071678161621,21.889951705932617,21.59090805053711,21.770334243774414,2132780.0 +2013-08-22,21.770334243774414,22.248802185058594,21.710525512695312,22.248802185058594,3627096.0 +2013-08-25,22.188995361328125,22.90669822692871,22.129186630249023,22.727272033691406,5508315.0 +2013-08-26,22.727272033691406,22.84688949584961,22.36842155456543,22.488037109375,3886932.0 +2013-08-27,22.069377899169922,22.129186630249023,20.933013916015625,21.232057571411133,3564016.0 +2013-08-28,20.813396453857422,21.710525512695312,20.454544067382812,21.710525512695312,4233223.0 +2013-08-29,22.00956916809082,22.787080764770508,21.889951705932617,22.069377899169922,5941500.0 +2013-09-01,22.5478458404541,22.787080764770508,22.36842155456543,22.667463302612305,4396831.0 +2013-09-02,22.667463302612305,22.727272033691406,22.36842155456543,22.667463302612305,1764390.0 +2013-09-03,22.667463302612305,22.727272033691406,22.069377899169922,22.248802185058594,2334469.0 +2013-09-04,22.00956916809082,22.069377899169922,21.531099319458008,21.830142974853516,1539837.0 +2013-09-05,21.710525512695312,22.069377899169922,21.232057571411133,21.65071678161621,998778.0 +2013-09-08,21.65071678161621,21.94976043701172,21.65071678161621,21.889951705932617,1350555.0 +2013-09-09,21.770334243774414,21.889951705932617,21.531099319458008,21.830142974853516,1009243.0 +2013-09-10,22.188995361328125,22.667463302612305,22.129186630249023,22.4282283782959,2634998.0 +2013-09-11,22.5478458404541,22.727272033691406,22.248802185058594,22.607654571533203,1916507.0 +2013-09-12,22.5478458404541,22.607654571533203,22.5478458404541,22.607654571533203,820753.0 +2013-09-15,22.727272033691406,22.90669822692871,22.727272033691406,22.787080764770508,1944730.0 +2013-09-16,22.787080764770508,23.32535743713379,22.787080764770508,23.145933151245117,1937547.0 +2013-09-17,23.086124420166016,23.32535743713379,22.966506958007812,23.145933151245117,1342774.0 +2013-09-18,23.145933151245117,23.26555061340332,23.026315689086914,23.145933151245117,674863.0 +2013-09-19,23.145933151245117,23.145933151245117,22.667463302612305,22.84688949584961,2366935.0 +2013-09-24,22.84688949584961,22.90669822692871,22.727272033691406,22.787080764770508,679219.0 +2013-09-25,22.787080764770508,22.787080764770508,22.787080764770508,22.787080764770508,0.0 +2013-09-26,22.5478458404541,22.607654571533203,22.308612823486328,22.488037109375,687802.0 +2013-09-29,22.4282283782959,22.488037109375,22.129186630249023,22.248802185058594,612094.0 +2013-09-30,22.36842155456543,23.086124420166016,22.308612823486328,22.727272033691406,1671856.0 +2013-10-01,22.84688949584961,22.84688949584961,22.607654571533203,22.787080764770508,512890.0 +2013-10-02,22.727272033691406,22.90669822692871,22.727272033691406,22.727272033691406,293968.0 +2013-10-03,22.727272033691406,22.84688949584961,22.5478458404541,22.84688949584961,646802.0 +2013-10-06,22.84688949584961,22.84688949584961,22.308612823486328,22.5478458404541,676404.0 +2013-10-07,22.488037109375,22.5478458404541,22.308612823486328,22.36842155456543,363318.0 +2013-10-08,22.36842155456543,22.36842155456543,21.889951705932617,22.188995361328125,319184.0 +2013-10-09,22.129186630249023,22.248802185058594,21.889951705932617,22.188995361328125,165364.0 +2013-10-10,22.188995361328125,22.248802185058594,22.069377899169922,22.188995361328125,501015.0 +2013-10-13,22.188995361328125,22.188995361328125,22.188995361328125,22.188995361328125,0.0 +2013-10-20,22.36842155456543,22.5478458404541,22.129186630249023,22.248802185058594,558933.0 +2013-10-21,22.248802185058594,22.5478458404541,22.248802185058594,22.488037109375,1009741.0 +2013-10-22,22.4282283782959,22.488037109375,22.248802185058594,22.4282283782959,689820.0 +2013-10-23,22.308612823486328,22.4282283782959,22.188995361328125,22.188995361328125,481981.0 +2013-10-24,22.248802185058594,22.308612823486328,22.129186630249023,22.248802185058594,406903.0 +2013-10-27,22.248802185058594,22.248802185058594,22.129186630249023,22.248802185058594,241359.0 +2013-10-28,22.188995361328125,22.188995361328125,21.94976043701172,22.069377899169922,311678.0 +2013-10-29,21.94976043701172,22.00956916809082,21.770334243774414,21.889951705932617,409269.0 +2013-10-30,21.830142974853516,21.889951705932617,21.710525512695312,21.830142974853516,310236.0 +2013-10-31,21.830142974853516,22.00956916809082,21.830142974853516,21.94976043701172,318714.0 +2013-11-03,22.00956916809082,22.00956916809082,21.770334243774414,21.94976043701172,187200.0 +2013-11-04,21.889951705932617,21.889951705932617,21.770334243774414,21.889951705932617,175883.0 +2013-11-05,21.830142974853516,21.94976043701172,21.770334243774414,21.94976043701172,317827.0 +2013-11-06,21.94976043701172,22.00956916809082,21.889951705932617,22.00956916809082,241531.0 +2013-11-07,21.889951705932617,22.00956916809082,21.889951705932617,21.94976043701172,168441.0 +2013-11-10,22.00956916809082,22.00956916809082,21.889951705932617,21.94976043701172,363176.0 +2013-11-11,21.94976043701172,21.94976043701172,21.889951705932617,21.94976043701172,213382.0 +2013-11-12,21.94976043701172,22.069377899169922,21.889951705932617,21.94976043701172,410189.0 +2013-11-13,21.94976043701172,22.129186630249023,21.889951705932617,21.94976043701172,879733.0 +2013-11-14,21.94976043701172,22.00956916809082,21.889951705932617,22.00956916809082,823475.0 +2013-11-17,22.00956916809082,22.129186630249023,21.94976043701172,22.00956916809082,751060.0 +2013-11-18,22.069377899169922,22.188995361328125,22.069377899169922,22.069377899169922,930598.0 +2013-11-19,22.129186630249023,22.129186630249023,21.889951705932617,21.94976043701172,522344.0 +2013-11-20,21.889951705932617,21.94976043701172,21.770334243774414,21.889951705932617,547638.0 +2013-11-21,21.830142974853516,21.889951705932617,21.770334243774414,21.830142974853516,319324.0 +2013-11-24,21.830142974853516,21.94976043701172,21.770334243774414,21.889951705932617,683288.0 +2013-11-25,21.830142974853516,21.889951705932617,21.770334243774414,21.889951705932617,346867.0 +2013-11-26,21.889951705932617,21.94976043701172,21.65071678161621,21.65071678161621,613661.0 +2013-11-27,21.710525512695312,21.770334243774414,21.531099319458008,21.59090805053711,480001.0 +2013-11-28,21.59090805053711,21.710525512695312,21.531099319458008,21.531099319458008,812294.0 +2013-12-01,21.531099319458008,21.531099319458008,21.411483764648438,21.411483764648438,563963.0 +2013-12-02,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,318303.0 +2013-12-03,21.411483764648438,21.411483764648438,20.992822647094727,21.052631378173828,962177.0 +2013-12-04,21.052631378173828,21.11244010925293,20.992822647094727,21.052631378173828,308351.0 +2013-12-05,21.11244010925293,21.17224884033203,20.933013916015625,20.992822647094727,457166.0 +2013-12-08,21.11244010925293,21.17224884033203,20.992822647094727,20.992822647094727,581827.0 +2013-12-09,21.052631378173828,21.052631378173828,20.992822647094727,21.052631378173828,660702.0 +2013-12-10,21.052631378173828,21.11244010925293,20.992822647094727,21.052631378173828,535260.0 +2013-12-11,21.052631378173828,21.17224884033203,20.992822647094727,21.11244010925293,513668.0 +2013-12-12,21.11244010925293,21.11244010925293,20.992822647094727,20.992822647094727,444626.0 +2013-12-15,20.992822647094727,21.052631378173828,20.873205184936523,20.933013916015625,1435845.0 +2013-12-16,21.052631378173828,21.11244010925293,20.873205184936523,20.933013916015625,1708488.0 +2013-12-17,21.052631378173828,21.11244010925293,20.992822647094727,21.11244010925293,701646.0 +2013-12-18,21.11244010925293,21.232057571411133,21.11244010925293,21.17224884033203,455310.0 +2013-12-19,21.232057571411133,21.232057571411133,21.052631378173828,21.11244010925293,429724.0 +2013-12-22,21.11244010925293,21.17224884033203,21.052631378173828,21.11244010925293,395724.0 +2013-12-23,21.17224884033203,21.17224884033203,20.992822647094727,21.052631378173828,743450.0 +2013-12-24,21.11244010925293,21.11244010925293,20.933013916015625,20.992822647094727,1120995.0 +2013-12-25,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,306041.0 +2013-12-26,20.992822647094727,21.052631378173828,20.933013916015625,20.933013916015625,590111.0 +2013-12-29,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,551204.0 +2013-12-30,20.933013916015625,21.052631378173828,20.933013916015625,20.933013916015625,711137.0 +2013-12-31,20.992822647094727,21.052631378173828,20.992822647094727,21.052631378173828,409617.0 +2014-01-01,20.992822647094727,21.11244010925293,20.992822647094727,21.11244010925293,733950.0 +2014-01-02,21.11244010925293,21.17224884033203,21.052631378173828,21.11244010925293,514894.0 +2014-01-05,21.052631378173828,21.17224884033203,21.052631378173828,21.11244010925293,533745.0 +2014-01-06,21.11244010925293,21.11244010925293,20.992822647094727,20.992822647094727,442192.0 +2014-01-07,21.052631378173828,21.11244010925293,20.992822647094727,20.992822647094727,542261.0 +2014-01-08,20.992822647094727,21.11244010925293,20.992822647094727,21.11244010925293,347063.0 +2014-01-09,21.052631378173828,21.17224884033203,21.052631378173828,21.11244010925293,446166.0 +2014-01-12,21.052631378173828,21.11244010925293,20.992822647094727,21.11244010925293,388626.0 +2014-01-13,21.11244010925293,21.11244010925293,20.933013916015625,21.052631378173828,809493.0 +2014-01-14,21.052631378173828,21.052631378173828,21.052631378173828,21.052631378173828,0.0 +2014-01-15,21.052631378173828,21.052631378173828,20.873205184936523,20.933013916015625,745503.0 +2014-01-16,20.933013916015625,21.11244010925293,20.933013916015625,21.052631378173828,1456942.0 +2014-01-19,21.052631378173828,21.052631378173828,20.873205184936523,20.992822647094727,913885.0 +2014-01-20,20.992822647094727,20.992822647094727,20.813396453857422,20.873205184936523,596497.0 +2014-01-21,20.873205184936523,20.933013916015625,20.75358772277832,20.933013916015625,441718.0 +2014-01-22,20.813396453857422,20.873205184936523,20.633970260620117,20.813396453857422,991860.0 +2014-01-23,20.75358772277832,20.873205184936523,20.75358772277832,20.75358772277832,403440.0 +2014-01-26,20.69377899169922,20.933013916015625,20.454544067382812,20.75358772277832,564661.0 +2014-01-27,20.813396453857422,20.933013916015625,20.75358772277832,20.75358772277832,399467.0 +2014-01-28,20.75358772277832,20.873205184936523,20.69377899169922,20.75358772277832,309100.0 +2014-01-29,20.813396453857422,20.813396453857422,20.69377899169922,20.69377899169922,437271.0 +2014-01-30,20.69377899169922,20.75358772277832,20.633970260620117,20.69377899169922,409281.0 +2014-02-02,20.75358772277832,20.75358772277832,20.633970260620117,20.633970260620117,476826.0 +2014-02-03,20.75358772277832,20.873205184936523,20.69377899169922,20.75358772277832,976713.0 +2014-02-04,20.75358772277832,21.17224884033203,20.633970260620117,20.992822647094727,2626758.0 +2014-02-05,21.11244010925293,21.17224884033203,20.933013916015625,20.992822647094727,2241729.0 +2014-02-06,21.052631378173828,21.052631378173828,20.933013916015625,20.933013916015625,615558.0 +2014-02-09,20.992822647094727,21.11244010925293,20.933013916015625,21.052631378173828,975178.0 +2014-02-10,21.052631378173828,21.052631378173828,20.933013916015625,20.933013916015625,1099214.0 +2014-02-11,20.933013916015625,20.992822647094727,20.813396453857422,20.873205184936523,599864.0 +2014-02-12,20.933013916015625,21.052631378173828,20.813396453857422,21.052631378173828,1292292.0 +2014-02-13,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,842671.0 +2014-02-16,20.992822647094727,20.992822647094727,20.873205184936523,20.933013916015625,404465.0 +2014-02-17,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,464362.0 +2014-02-18,20.933013916015625,20.992822647094727,20.873205184936523,20.992822647094727,804431.0 +2014-02-19,20.992822647094727,20.992822647094727,20.873205184936523,20.933013916015625,371819.0 +2014-02-20,20.933013916015625,20.992822647094727,20.813396453857422,20.873205184936523,1063932.0 +2014-02-23,20.992822647094727,20.992822647094727,20.813396453857422,20.873205184936523,1023401.0 +2014-02-24,20.933013916015625,20.992822647094727,20.873205184936523,20.933013916015625,749136.0 +2014-02-25,20.933013916015625,21.052631378173828,20.873205184936523,20.992822647094727,1016266.0 +2014-02-26,20.992822647094727,21.052631378173828,20.933013916015625,20.992822647094727,686276.0 +2014-02-27,21.17224884033203,21.471290588378906,21.11244010925293,21.291866302490234,3661445.0 +2014-03-02,21.411483764648438,21.471290588378906,21.052631378173828,21.17224884033203,1427780.0 +2014-03-03,21.17224884033203,21.291866302490234,21.052631378173828,21.11244010925293,2045753.0 +2014-03-04,21.232057571411133,21.770334243774414,21.232057571411133,21.531099319458008,3238625.0 +2014-03-05,21.710525512695312,21.830142974853516,21.411483764648438,21.65071678161621,3456929.0 +2014-03-06,21.59090805053711,21.710525512695312,21.531099319458008,21.65071678161621,1821763.0 +2014-03-09,21.710525512695312,22.069377899169922,21.710525512695312,21.830142974853516,3233366.0 +2014-03-10,21.830142974853516,21.889951705932617,21.65071678161621,21.770334243774414,1759553.0 +2014-03-11,21.710525512695312,21.770334243774414,21.59090805053711,21.65071678161621,1088832.0 +2014-03-12,21.59090805053711,21.65071678161621,21.471290588378906,21.471290588378906,839557.0 +2014-03-13,21.471290588378906,21.471290588378906,21.471290588378906,21.471290588378906,0.0 +2014-03-16,21.411483764648438,21.471290588378906,21.351673126220703,21.351673126220703,906439.0 +2014-03-17,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,603814.0 +2014-03-18,21.471290588378906,21.471290588378906,21.291866302490234,21.351673126220703,638807.0 +2014-03-19,21.351673126220703,21.411483764648438,21.232057571411133,21.351673126220703,475979.0 +2014-03-20,21.291866302490234,21.351673126220703,21.232057571411133,21.291866302490234,335302.0 +2014-03-23,21.351673126220703,21.471290588378906,21.351673126220703,21.411483764648438,655941.0 +2014-03-24,21.411483764648438,21.471290588378906,21.351673126220703,21.471290588378906,561174.0 +2014-03-25,21.411483764648438,21.471290588378906,21.351673126220703,21.471290588378906,432752.0 +2014-03-26,21.471290588378906,21.531099319458008,21.411483764648438,21.471290588378906,883044.0 +2014-03-27,21.471290588378906,21.471290588378906,21.291866302490234,21.351673126220703,769854.0 +2014-03-30,21.411483764648438,21.471290588378906,21.351673126220703,21.411483764648438,454610.0 +2014-03-31,21.411483764648438,21.411483764648438,21.351673126220703,21.411483764648438,462441.0 +2014-04-01,21.411483764648438,21.411483764648438,21.291866302490234,21.351673126220703,635263.0 +2014-04-02,21.351673126220703,21.770334243774414,21.351673126220703,21.59090805053711,2207676.0 +2014-04-03,21.65071678161621,21.710525512695312,21.531099319458008,21.59090805053711,1036303.0 +2014-04-06,21.65071678161621,21.65071678161621,21.471290588378906,21.531099319458008,553276.0 +2014-04-07,21.471290588378906,21.531099319458008,21.411483764648438,21.471290588378906,525419.0 +2014-04-08,21.411483764648438,21.531099319458008,21.411483764648438,21.531099319458008,1272562.0 +2014-04-09,21.531099319458008,21.65071678161621,21.411483764648438,21.471290588378906,1529713.0 +2014-04-10,21.471290588378906,21.531099319458008,21.351673126220703,21.411483764648438,488737.0 +2014-04-13,21.411483764648438,21.471290588378906,21.351673126220703,21.351673126220703,627949.0 +2014-04-14,21.351673126220703,21.411483764648438,21.291866302490234,21.411483764648438,460554.0 +2014-04-15,21.351673126220703,21.411483764648438,21.291866302490234,21.411483764648438,726307.0 +2014-04-16,21.351673126220703,21.411483764648438,21.232057571411133,21.411483764648438,1499280.0 +2014-04-17,21.411483764648438,21.411483764648438,21.291866302490234,21.291866302490234,705551.0 +2014-04-20,21.351673126220703,21.411483764648438,21.291866302490234,21.291866302490234,736746.0 +2014-04-21,21.351673126220703,21.351673126220703,21.232057571411133,21.351673126220703,787716.0 +2014-04-22,21.291866302490234,21.351673126220703,21.232057571411133,21.291866302490234,518635.0 +2014-04-23,21.351673126220703,21.411483764648438,21.232057571411133,21.232057571411133,705621.0 +2014-04-24,21.232057571411133,21.351673126220703,21.17224884033203,21.291866302490234,629485.0 +2014-04-27,21.351673126220703,21.531099319458008,21.291866302490234,21.531099319458008,1146854.0 +2014-04-28,21.710525512695312,22.248802185058594,21.65071678161621,22.069377899169922,4652380.0 +2014-04-29,22.129186630249023,22.129186630249023,21.889951705932617,22.00956916809082,1259744.0 +2014-04-30,21.889951705932617,22.00956916809082,21.770334243774414,21.889951705932617,660607.0 +2014-05-01,21.889951705932617,22.188995361328125,21.830142974853516,22.069377899169922,2268803.0 +2014-05-04,22.129186630249023,22.4282283782959,22.00956916809082,22.36842155456543,2977614.0 +2014-05-05,22.36842155456543,22.607654571533203,22.308612823486328,22.4282283782959,2547811.0 +2014-05-06,22.4282283782959,23.086124420166016,22.4282283782959,22.90669822692871,4551684.0 +2014-05-07,23.086124420166016,23.564592361450195,22.966506958007812,23.086124420166016,5038919.0 +2014-05-08,23.086124420166016,23.26555061340332,22.727272033691406,22.90669822692871,3111164.0 +2014-05-11,22.90669822692871,22.90669822692871,22.4282283782959,22.4282283782959,3519243.0 +2014-05-12,22.607654571533203,22.607654571533203,22.4282283782959,22.5478458404541,1429495.0 +2014-05-13,22.607654571533203,22.607654571533203,22.4282283782959,22.488037109375,1815952.0 +2014-05-14,22.5478458404541,22.607654571533203,22.36842155456543,22.607654571533203,2302099.0 +2014-05-15,22.5478458404541,22.607654571533203,22.4282283782959,22.607654571533203,1089358.0 +2014-05-18,22.607654571533203,23.38516616821289,22.607654571533203,23.26555061340332,4539462.0 +2014-05-19,23.26555061340332,23.32535743713379,22.727272033691406,22.727272033691406,3398542.0 +2014-05-20,22.84688949584961,22.966506958007812,22.727272033691406,22.84688949584961,1551952.0 +2014-05-21,22.84688949584961,22.90669822692871,22.727272033691406,22.84688949584961,1443880.0 +2014-05-22,22.84688949584961,23.444976806640625,22.727272033691406,23.20574188232422,9844905.0 +2014-05-25,23.086124420166016,23.7440185546875,23.026315689086914,23.624401092529297,5123184.0 +2014-05-26,23.6842098236084,23.7440185546875,23.564592361450195,23.6842098236084,3212990.0 +2014-05-27,23.6842098236084,23.863636016845703,23.624401092529297,23.6842098236084,3202100.0 +2014-05-28,23.6842098236084,23.8038272857666,23.32535743713379,23.38516616821289,3593395.0 +2014-05-29,23.444976806640625,23.564592361450195,23.086124420166016,23.32535743713379,2971036.0 +2014-06-01,23.32535743713379,23.38516616821289,23.086124420166016,23.145933151245117,2029135.0 +2014-06-02,23.086124420166016,23.20574188232422,22.966506958007812,23.086124420166016,1485323.0 +2014-06-03,23.086124420166016,23.20574188232422,23.026315689086914,23.145933151245117,1663675.0 +2014-06-04,23.145933151245117,23.26555061340332,23.086124420166016,23.145933151245117,1440887.0 +2014-06-05,23.20574188232422,23.564592361450195,23.145933151245117,23.564592361450195,3160679.0 +2014-06-08,23.8038272857666,24.401912689208984,23.504783630371094,24.342105865478516,11504469.0 +2014-06-09,24.342105865478516,24.521530151367188,24.16267967224121,24.461721420288086,4286991.0 +2014-06-10,24.401912689208984,24.401912689208984,24.043062210083008,24.28229522705078,2616893.0 +2014-06-11,24.222488403320312,24.880382537841797,24.16267967224121,24.820573806762695,4354326.0 +2014-06-12,25.0,25.179424285888672,24.342105865478516,24.521530151367188,5849937.0 +2014-06-15,24.16267967224121,24.28229522705078,23.863636016845703,24.16267967224121,3547014.0 +2014-06-16,24.043062210083008,24.64114761352539,23.6842098236084,23.923444747924805,4495948.0 +2014-06-17,23.6842098236084,24.043062210083008,23.26555061340332,23.6842098236084,4437485.0 +2014-06-18,23.7440185546875,24.222488403320312,23.6842098236084,24.222488403320312,3783573.0 +2014-06-19,24.16267967224121,24.342105865478516,23.863636016845703,23.923444747924805,3616309.0 +2014-06-22,24.16267967224121,24.222488403320312,23.8038272857666,24.043062210083008,3718431.0 +2014-06-23,23.983253479003906,24.043062210083008,23.444976806640625,23.624401092529297,3572816.0 +2014-06-24,23.624401092529297,23.6842098236084,23.145933151245117,23.504783630371094,1850768.0 +2014-06-25,23.624401092529297,23.7440185546875,23.32535743713379,23.444976806640625,1567433.0 +2014-06-26,23.444976806640625,23.564592361450195,23.32535743713379,23.38516616821289,1848567.0 +2014-06-29,23.20574188232422,23.38516616821289,22.966506958007812,23.38516616821289,809663.0 +2014-06-30,23.32535743713379,23.564592361450195,23.20574188232422,23.32535743713379,1461533.0 +2014-07-01,23.38516616821289,23.863636016845703,23.32535743713379,23.6842098236084,1036317.0 +2014-07-02,23.8038272857666,23.923444747924805,23.6842098236084,23.863636016845703,1555657.0 +2014-07-03,23.8038272857666,23.863636016845703,23.504783630371094,23.504783630371094,1994478.0 +2014-07-06,23.624401092529297,23.624401092529297,23.504783630371094,23.564592361450195,937533.0 +2014-07-07,23.6842098236084,23.6842098236084,23.504783630371094,23.624401092529297,1213504.0 +2014-07-08,23.564592361450195,23.8038272857666,23.444976806640625,23.8038272857666,1584602.0 +2014-07-09,23.7440185546875,23.8038272857666,23.624401092529297,23.7440185546875,745871.0 +2014-07-10,23.7440185546875,24.10287094116211,23.7440185546875,23.983253479003906,2413532.0 +2014-07-13,24.10287094116211,24.521530151367188,24.043062210083008,24.401912689208984,2294514.0 +2014-07-14,24.461721420288086,24.64114761352539,24.342105865478516,24.521530151367188,1539612.0 +2014-07-15,24.521530151367188,24.760765075683594,24.461721420288086,24.700956344604492,1028733.0 +2014-07-16,24.760765075683594,24.820573806762695,24.58133888244629,24.700956344604492,782854.0 +2014-07-17,24.700956344604492,24.700956344604492,24.401912689208984,24.58133888244629,1139791.0 +2014-07-20,24.461721420288086,25.0,24.401912689208984,25.0,2095361.0 +2014-07-21,24.760765075683594,25.0,24.401912689208984,24.9401912689209,1809272.0 +2014-07-22,25.0,25.179424285888672,24.820573806762695,25.119617462158203,2949809.0 +2014-07-23,25.119617462158203,25.358850479125977,25.0,25.358850479125977,1633948.0 +2014-07-24,25.299043655395508,25.299043655395508,24.9401912689209,25.0,1738178.0 +2014-08-03,25.0,25.0598087310791,24.820573806762695,25.0,1020565.0 +2014-08-04,25.0,25.47846794128418,24.9401912689209,25.358850479125977,1999074.0 +2014-08-05,25.47846794128418,25.598085403442383,25.179424285888672,25.47846794128418,2652580.0 +2014-08-06,25.47846794128418,25.598085403442383,25.299043655395508,25.418659210205078,724913.0 +2014-08-07,25.47846794128418,25.83732032775879,25.358850479125977,25.83732032775879,1911185.0 +2014-08-10,25.83732032775879,26.136362075805664,25.777511596679688,26.076555252075195,1861986.0 +2014-08-11,26.136362075805664,26.555023193359375,25.89712905883789,26.495214462280273,2215420.0 +2014-08-12,26.495214462280273,26.614831924438477,26.375598907470703,26.435405731201172,1342213.0 +2014-08-13,26.435405731201172,27.15311050415039,26.375598907470703,27.15311050415039,2052420.0 +2014-08-14,27.033491134643555,27.511960983276367,26.913875579833984,27.09330177307129,1668248.0 +2014-08-17,27.27272605895996,27.392343521118164,27.15311050415039,27.27272605895996,1163551.0 +2014-08-18,27.27272605895996,27.691387176513672,27.15311050415039,27.57176971435547,1859312.0 +2014-08-19,27.511960983276367,27.57176971435547,27.392343521118164,27.452152252197266,1273166.0 +2014-08-20,27.511960983276367,27.691387176513672,27.392343521118164,27.57176971435547,1087265.0 +2014-08-21,27.511960983276367,28.05023956298828,27.511960983276367,27.99043083190918,1427640.0 +2014-08-24,28.05023956298828,28.11004638671875,27.930622100830078,27.99043083190918,1251881.0 +2014-08-25,28.05023956298828,28.11004638671875,27.21291732788086,27.691387176513672,2262188.0 +2014-08-26,27.452152252197266,27.751195907592773,27.452152252197266,27.751195907592773,1141654.0 +2014-08-27,27.691387176513672,27.751195907592773,27.511960983276367,27.691387176513672,1207304.0 +2014-08-28,27.691387176513672,27.691387176513672,27.511960983276367,27.63157844543457,855276.0 +2014-08-31,27.691387176513672,27.751195907592773,27.57176971435547,27.63157844543457,693892.0 +2014-09-01,27.63157844543457,28.349281311035156,27.57176971435547,28.11004638671875,2271511.0 +2014-09-02,28.11004638671875,28.229665756225586,27.870813369750977,28.05023956298828,1012590.0 +2014-09-03,28.05023956298828,28.648324966430664,27.930622100830078,28.349281311035156,1101995.0 +2014-09-04,28.588516235351562,29.066984176635742,28.409090042114258,28.947368621826172,1805783.0 +2014-09-07,28.82775115966797,29.126794815063477,28.708133697509766,29.066984176635742,1408779.0 +2014-09-08,29.066984176635742,29.066984176635742,28.767942428588867,28.947368621826172,557654.0 +2014-09-09,28.947368621826172,29.904306411743164,28.947368621826172,29.665071487426758,1846114.0 +2014-09-10,29.844497680664062,29.844497680664062,29.36602783203125,29.665071487426758,1026279.0 +2014-09-11,29.545454025268555,30.023923873901367,29.36602783203125,29.78468894958496,1689336.0 +2014-09-14,29.545454025268555,29.844497680664062,29.42583656311035,29.485645294189453,967848.0 +2014-09-15,29.36602783203125,29.42583656311035,28.82775115966797,29.066984176635742,1179112.0 +2014-09-16,29.007177352905273,29.545454025268555,29.007177352905273,29.485645294189453,825320.0 +2014-09-17,29.545454025268555,29.844497680664062,29.36602783203125,29.665071487426758,662974.0 +2014-09-18,29.605262756347656,29.844497680664062,29.30621910095215,29.42583656311035,945244.0 +2014-09-21,29.485645294189453,29.545454025268555,28.947368621826172,29.007177352905273,929331.0 +2014-09-22,28.947368621826172,28.947368621826172,28.409090042114258,28.708133697509766,827552.0 +2014-09-24,28.349281311035156,28.708133697509766,27.511960983276367,28.16985511779785,1185430.0 +2014-09-25,27.99043083190918,28.229665756225586,27.870813369750977,28.16985511779785,507027.0 +2014-09-28,28.11004638671875,28.349281311035156,27.511960983276367,28.05023956298828,498019.0 +2014-09-29,27.870813369750977,28.289472579956055,27.870813369750977,28.16985511779785,485388.0 +2014-09-30,28.229665756225586,28.82775115966797,28.16985511779785,28.708133697509766,902622.0 +2014-10-01,28.708133697509766,28.82775115966797,28.289472579956055,28.767942428588867,691630.0 +2014-10-02,28.588516235351562,28.767942428588867,28.11004638671875,28.409090042114258,681103.0 +2014-10-12,28.11004638671875,28.11004638671875,25.777511596679688,25.777511596679688,1376627.0 +2014-10-13,25.53827667236328,26.674640655517578,25.53827667236328,26.555023193359375,1352080.0 +2014-10-14,26.31578826904297,26.435405731201172,24.9401912689209,25.53827667236328,928698.0 +2014-10-15,25.358850479125977,25.598085403442383,24.401912689208984,24.64114761352539,859102.0 +2014-10-16,23.923444747924805,24.043062210083008,22.248802185058594,22.667463302612305,1768101.0 +2014-10-19,23.38516616821289,23.6842098236084,22.36842155456543,22.607654571533203,4206553.0 +2014-10-20,22.727272033691406,23.026315689086914,22.36842155456543,22.84688949584961,3021730.0 +2014-10-21,22.787080764770508,25.119617462158203,22.787080764770508,24.9401912689209,2875295.0 +2014-10-22,25.239234924316406,25.418659210205078,24.64114761352539,25.119617462158203,2246811.0 +2014-10-23,24.64114761352539,25.83732032775879,24.521530151367188,25.83732032775879,1150014.0 +2014-10-26,25.777511596679688,26.555023193359375,25.717702865600586,26.31578826904297,1372244.0 +2014-10-27,26.375598907470703,26.555023193359375,26.076555252075195,26.136362075805664,1349763.0 +2014-10-28,26.136362075805664,26.1961727142334,25.119617462158203,26.1961727142334,1137836.0 +2014-10-29,26.1961727142334,26.31578826904297,25.89712905883789,26.1961727142334,863588.0 +2014-10-30,25.717702865600586,26.495214462280273,25.717702865600586,26.435405731201172,1299440.0 +2014-11-02,26.614831924438477,27.511960983276367,26.495214462280273,27.452152252197266,1074852.0 +2014-11-03,27.392343521118164,27.691387176513672,26.973684310913086,27.63157844543457,948721.0 +2014-11-04,27.21291732788086,27.511960983276367,26.375598907470703,26.614831924438477,1397002.0 +2014-11-05,26.136362075805664,26.31578826904297,25.119617462158203,25.53827667236328,2119972.0 +2014-11-06,25.657894134521484,25.956937789916992,25.179424285888672,25.717702865600586,1866140.0 +2014-11-09,25.83732032775879,25.89712905883789,25.358850479125977,25.83732032775879,852502.0 +2014-11-10,25.83732032775879,26.555023193359375,25.53827667236328,26.136362075805664,876067.0 +2014-11-11,26.1961727142334,26.1961727142334,25.83732032775879,25.956937789916992,707587.0 +2014-11-12,25.89712905883789,26.555023193359375,25.89712905883789,26.255979537963867,1148583.0 +2014-11-13,26.255979537963867,26.31578826904297,26.016746520996094,26.255979537963867,517920.0 +2014-11-16,26.076555252075195,26.255979537963867,25.83732032775879,25.83732032775879,434251.0 +2014-11-17,25.89712905883789,25.89712905883789,25.119617462158203,25.657894134521484,781705.0 +2014-11-18,25.598085403442383,26.1961727142334,25.47846794128418,26.1961727142334,611117.0 +2014-11-19,26.1961727142334,26.1961727142334,25.717702865600586,25.717702865600586,1199293.0 +2014-11-20,25.777511596679688,25.89712905883789,25.53827667236328,25.598085403442383,624727.0 +2014-11-23,25.717702865600586,26.435405731201172,25.717702865600586,26.076555252075195,1422243.0 +2014-11-24,25.89712905883789,26.076555252075195,25.657894134521484,25.657894134521484,1225268.0 +2014-11-25,25.657894134521484,25.717702865600586,24.820573806762695,25.0,1126035.0 +2014-11-26,24.760765075683594,24.760765075683594,23.32535743713379,24.16267967224121,1951670.0 +2014-11-27,23.7440185546875,24.222488403320312,23.6842098236084,23.923444747924805,1157993.0 +2014-11-30,22.488037109375,22.787080764770508,21.531099319458008,21.770334243774414,2895156.0 +2014-12-01,21.65071678161621,22.248802185058594,21.411483764648438,22.00956916809082,4008100.0 +2014-12-02,22.488037109375,22.488037109375,21.710525512695312,21.830142974853516,2494254.0 +2014-12-03,21.65071678161621,21.830142974853516,21.291866302490234,21.411483764648438,3185399.0 +2014-12-04,21.531099319458008,21.94976043701172,21.531099319458008,21.710525512695312,4461576.0 +2014-12-07,22.129186630249023,22.308612823486328,21.889951705932617,21.94976043701172,5002539.0 +2014-12-08,22.00956916809082,22.00956916809082,21.17224884033203,21.17224884033203,4044527.0 +2014-12-09,20.514354705810547,21.052631378173828,20.334928512573242,20.933013916015625,4959187.0 +2014-12-10,20.933013916015625,20.933013916015625,19.557416915893555,19.557416915893555,8318111.0 +2014-12-11,19.078947067260742,19.198564529418945,17.882774353027344,18.60047721862793,12281181.0 +2014-12-14,17.643539428710938,18.002391815185547,17.22488021850586,17.28468894958496,5739430.0 +2014-12-15,17.882774353027344,17.882774353027344,15.72966480255127,15.96889877319336,9770889.0 +2014-12-16,14.952153205871582,15.430622100830078,14.413874626159668,14.413874626159668,8887414.0 +2014-12-17,14.952153205871582,15.191387176513672,13.755979537963867,14.952153205871582,6828630.0 +2014-12-18,15.72966480255127,16.566984176635742,15.610047340393066,16.566984176635742,6358567.0 +2014-12-21,17.643539428710938,18.18181800842285,16.32775115966797,18.18181800842285,9308849.0 +2014-12-22,18.06220054626465,19.736841201782227,17.70334815979004,19.43779945373535,7139037.0 +2014-12-23,19.138755798339844,19.796649932861328,18.95932960510254,19.557416915893555,3838585.0 +2014-12-24,19.617223739624023,20.095693588256836,19.37799072265625,19.49760627746582,3590176.0 +2014-12-25,19.557416915893555,19.617223739624023,18.720094680786133,19.198564529418945,3412107.0 +2014-12-28,19.318180084228516,19.37799072265625,19.138755798339844,19.258373260498047,2520201.0 +2014-12-29,19.258373260498047,19.43779945373535,19.078947067260742,19.138755798339844,2858651.0 +2014-12-30,18.421052932739258,18.48086166381836,17.58373260498047,17.58373260498047,4068998.0 +2014-12-31,17.882774353027344,18.002391815185547,16.02870750427246,16.86602783203125,7344458.0 +2015-01-01,17.045454025268555,17.464113235473633,16.80621910095215,17.045454025268555,4608809.0 +2015-01-04,16.985645294189453,17.28468894958496,16.80621910095215,16.80621910095215,3048790.0 +2015-01-05,16.507177352905273,16.746410369873047,16.38755989074707,16.566984176635742,1823280.0 +2015-01-06,15.610047340393066,16.566984176635742,15.430622100830078,16.566984176635742,5062121.0 +2015-01-07,16.38755989074707,16.86602783203125,16.088516235351562,16.507177352905273,5745949.0 +2015-01-08,16.92583656311035,17.045454025268555,16.626794815063477,16.626794815063477,6618832.0 +2015-01-11,16.86602783203125,16.92583656311035,16.686601638793945,16.80621910095215,4742357.0 +2015-01-12,16.746410369873047,17.105262756347656,16.626794815063477,16.626794815063477,7984776.0 +2015-01-13,16.38755989074707,16.86602783203125,16.32775115966797,16.80621910095215,5275210.0 +2015-01-14,16.92583656311035,17.045454025268555,16.80621910095215,16.86602783203125,2668433.0 +2015-01-15,16.985645294189453,16.985645294189453,16.686601638793945,16.746410369873047,3020174.0 +2015-01-18,16.80621910095215,17.105262756347656,16.746410369873047,17.105262756347656,2689401.0 +2015-01-19,17.105262756347656,17.165071487426758,16.92583656311035,17.045454025268555,1631961.0 +2015-01-20,16.985645294189453,17.105262756347656,16.86602783203125,17.105262756347656,1366155.0 +2015-01-21,16.92583656311035,17.165071487426758,16.746410369873047,16.92583656311035,2645563.0 +2015-01-22,16.86602783203125,17.404306411743164,16.86602783203125,17.165071487426758,3687787.0 +2015-01-26,17.58373260498047,17.76315689086914,17.344497680664062,17.70334815979004,4762718.0 +2015-01-27,17.76315689086914,18.720094680786133,17.70334815979004,18.720094680786133,4363925.0 +2015-01-28,18.779903411865234,19.258373260498047,18.720094680786133,19.258373260498047,4842872.0 +2015-01-29,19.318180084228516,19.557416915893555,19.138755798339844,19.258373260498047,4018220.0 +2015-02-01,20.21531105041504,20.21531105041504,19.736841201782227,19.85645866394043,4146564.0 +2015-02-02,19.91626739501953,19.976076126098633,19.677032470703125,19.91626739501953,2585542.0 +2015-02-03,19.976076126098633,20.21531105041504,19.258373260498047,19.318180084228516,5072077.0 +2015-02-04,19.49760627746582,19.617223739624023,19.01913833618164,19.138755798339844,3305844.0 +2015-02-05,19.01913833618164,19.258373260498047,18.839712142944336,19.138755798339844,1944579.0 +2015-02-08,19.258373260498047,19.43779945373535,19.258373260498047,19.37799072265625,2518435.0 +2015-02-09,19.43779945373535,19.49760627746582,19.198564529418945,19.318180084228516,1915911.0 +2015-02-10,19.258373260498047,19.258373260498047,18.95932960510254,19.138755798339844,1679362.0 +2015-02-11,19.138755798339844,19.138755798339844,18.540668487548828,18.660287857055664,1605527.0 +2015-02-12,18.48086166381836,18.95932960510254,18.48086166381836,18.839712142944336,1374249.0 +2015-02-15,19.078947067260742,19.258373260498047,18.95932960510254,19.198564529418945,2090183.0 +2015-02-16,19.258373260498047,19.258373260498047,18.95932960510254,19.01913833618164,1848145.0 +2015-02-17,19.01913833618164,19.078947067260742,18.60047721862793,18.779903411865234,2373477.0 +2015-02-18,18.720094680786133,18.839712142944336,18.60047721862793,18.720094680786133,1011906.0 +2015-02-19,18.60047721862793,18.60047721862793,18.421052932739258,18.60047721862793,1519906.0 +2015-02-22,18.421052932739258,18.839712142944336,18.421052932739258,18.660287857055664,2074638.0 +2015-02-23,18.720094680786133,18.720094680786133,18.361244201660156,18.48086166381836,1012837.0 +2015-02-24,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-02-25,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-02-26,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-03-01,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-03-02,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-03-03,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-03-04,18.48086166381836,18.48086166381836,18.48086166381836,18.48086166381836,0.0 +2015-03-05,18.779903411865234,18.899520874023438,18.720094680786133,18.899520874023438,1292033.0 +2015-03-08,18.95932960510254,19.198564529418945,18.899520874023438,19.138755798339844,2950462.0 +2015-03-09,18.95932960510254,19.198564529418945,18.899520874023438,19.138755798339844,2950462.0 +2015-03-10,19.138755798339844,19.198564529418945,18.899520874023438,18.95932960510254,2524623.0 +2015-03-11,18.899520874023438,18.95932960510254,18.779903411865234,18.95932960510254,1004273.0 +2015-03-12,18.95932960510254,19.01913833618164,18.899520874023438,18.95932960510254,1287871.0 +2015-03-15,18.779903411865234,19.078947067260742,18.660287857055664,19.078947067260742,2114583.0 +2015-03-16,19.138755798339844,19.198564529418945,18.540668487548828,18.660287857055664,2717734.0 +2015-03-17,18.60047721862793,18.779903411865234,18.301435470581055,18.361244201660156,2000611.0 +2015-03-18,18.421052932739258,18.421052932739258,17.76315689086914,18.241626739501953,1552207.0 +2015-03-19,18.540668487548828,18.60047721862793,18.12200927734375,18.48086166381836,1827375.0 +2015-03-22,18.60047721862793,18.660287857055664,18.421052932739258,18.60047721862793,1735606.0 +2015-03-23,18.60047721862793,18.779903411865234,18.48086166381836,18.720094680786133,1567188.0 +2015-03-24,18.779903411865234,19.198564529418945,18.720094680786133,18.839712142944336,2493530.0 +2015-03-25,18.899520874023438,18.899520874023438,16.985645294189453,16.985645294189453,3402100.0 +2015-03-26,16.38755989074707,17.22488021850586,16.208133697509766,17.105262756347656,3739770.0 +2015-03-29,17.404306411743164,17.58373260498047,17.105262756347656,17.523923873901367,1977852.0 +2015-03-30,17.523923873901367,18.779903411865234,17.344497680664062,17.822965621948242,5413264.0 +2015-03-31,18.12200927734375,18.839712142944336,18.002391815185547,18.18181800842285,9748825.0 +2015-04-01,18.421052932739258,19.318180084228516,18.241626739501953,18.660287857055664,18429916.0 +2015-04-02,18.95932960510254,19.43779945373535,18.18181800842285,18.60047721862793,18028640.0 +2015-04-05,18.660287857055664,18.839712142944336,17.70334815979004,17.822965621948242,9193191.0 +2015-04-06,18.002391815185547,18.301435470581055,17.70334815979004,17.942583084106445,7310846.0 +2015-04-07,18.12200927734375,18.421052932739258,18.06220054626465,18.241626739501953,5426925.0 +2015-04-08,18.361244201660156,18.720094680786133,18.18181800842285,18.241626739501953,5508750.0 +2015-04-09,18.06220054626465,18.301435470581055,18.06220054626465,18.18181800842285,2446864.0 +2015-04-12,18.361244201660156,18.48086166381836,18.241626739501953,18.241626739501953,2729393.0 +2015-04-13,18.301435470581055,18.540668487548828,18.241626739501953,18.421052932739258,2800379.0 +2015-04-14,18.421052932739258,18.540668487548828,18.241626739501953,18.241626739501953,2310427.0 +2015-04-15,18.48086166381836,18.540668487548828,18.361244201660156,18.48086166381836,3582314.0 +2015-04-16,18.540668487548828,18.60047721862793,18.421052932739258,18.48086166381836,2929542.0 +2015-04-19,19.01913833618164,19.318180084228516,18.899520874023438,19.01913833618164,8386836.0 +2015-04-20,19.078947067260742,19.138755798339844,18.779903411865234,19.01913833618164,3572162.0 +2015-04-21,18.899520874023438,19.617223739624023,18.899520874023438,19.557416915893555,8626029.0 +2015-04-22,20.035884857177734,20.21531105041504,19.85645866394043,19.91626739501953,11887760.0 +2015-04-23,19.91626739501953,19.976076126098633,19.677032470703125,19.736841201782227,3513466.0 +2015-04-26,19.85645866394043,20.035884857177734,19.796649932861328,19.976076126098633,3443167.0 +2015-04-27,19.976076126098633,19.976076126098633,19.796649932861328,19.844497680664062,2487915.0 +2015-04-28,19.796649932861328,19.976076126098633,19.736841201782227,19.796649932861328,2310405.0 +2015-04-29,19.85645866394043,19.91626739501953,19.49760627746582,19.72488021850586,2851686.0 +2015-04-30,19.736841201782227,19.85645866394043,19.617223739624023,19.65311050415039,2625982.0 +2015-05-03,19.677032470703125,19.796649932861328,19.49760627746582,19.605262756347656,2908671.0 +2015-05-04,19.617223739624023,19.677032470703125,19.49760627746582,19.665071487426758,1956263.0 +2015-05-05,19.736841201782227,20.155502319335938,19.557416915893555,20.035884857177734,5961490.0 +2015-05-06,20.035884857177734,20.39473533630371,20.035884857177734,20.13157844543457,6457976.0 +2015-05-07,20.155502319335938,20.39473533630371,19.91626739501953,20.0598087310791,3884182.0 +2015-05-10,20.155502319335938,20.155502319335938,19.91626739501953,19.976076126098633,2013629.0 +2015-05-11,20.21531105041504,20.69377899169922,20.035884857177734,20.155502319335938,9412793.0 +2015-05-12,20.155502319335938,20.633970260620117,20.155502319335938,20.574161529541016,7272059.0 +2015-05-13,20.633970260620117,20.813396453857422,20.454544067382812,20.70574188232422,6063369.0 +2015-05-14,20.69377899169922,20.813396453857422,20.514354705810547,20.574161529541016,3068661.0 +2015-05-17,20.574161529541016,20.69377899169922,20.454544067382812,20.598085403442383,1887251.0 +2015-05-18,20.633970260620117,20.69377899169922,20.514354705810547,20.574161529541016,1493873.0 +2015-05-19,20.574161529541016,20.574161529541016,20.454544067382812,20.454544067382812,1062601.0 +2015-05-20,20.454544067382812,20.514354705810547,20.21531105041504,20.27511978149414,2099829.0 +2015-05-21,20.27511978149414,20.334928512573242,20.21531105041504,20.299043655395508,1236092.0 +2015-05-24,20.27511978149414,20.69377899169922,20.155502319335938,20.62200927734375,3500329.0 +2015-05-25,20.633970260620117,21.411483764648438,20.633970260620117,21.291866302490234,6602769.0 +2015-05-26,21.351673126220703,21.94976043701172,21.291866302490234,21.80621910095215,8035825.0 +2015-05-27,21.770334243774414,21.770334243774414,21.471290588378906,21.543062210083008,2474854.0 +2015-05-28,21.59090805053711,21.59090805053711,21.351673126220703,21.447368621826172,1616390.0 +2015-05-31,21.531099319458008,21.531099319458008,20.933013916015625,21.016746520996094,2334021.0 +2015-06-01,20.933013916015625,20.992822647094727,20.633970260620117,20.70574188232422,1768996.0 +2015-06-02,20.75358772277832,21.052631378173828,20.574161529541016,20.68181800842285,1652891.0 +2015-06-03,20.75358772277832,20.873205184936523,20.574161529541016,20.598085403442383,1157110.0 +2015-06-04,20.633970260620117,20.69377899169922,20.27511978149414,20.370813369750977,2543658.0 +2015-06-07,20.334928512573242,20.334928512573242,19.91626739501953,19.976076126098633,1820930.0 +2015-06-08,19.976076126098633,20.095693588256836,19.796649932861328,19.844497680664062,1213665.0 +2015-06-09,19.796649932861328,19.796649932861328,18.779903411865234,19.43779945373535,3740569.0 +2015-06-10,19.557416915893555,20.21531105041504,19.557416915893555,20.119617462158203,2716292.0 +2015-06-11,20.21531105041504,20.27511978149414,19.49760627746582,19.86842155456543,2693500.0 +2015-06-14,19.91626739501953,20.39473533630371,19.85645866394043,20.299043655395508,3448423.0 +2015-06-15,20.39473533630371,20.39473533630371,19.976076126098633,20.011960983276367,2321611.0 +2015-06-16,19.976076126098633,20.155502319335938,19.796649932861328,20.107654571533203,1619235.0 +2015-06-17,20.095693588256836,20.155502319335938,19.91626739501953,20.0,919693.0 +2015-06-18,20.035884857177734,20.035884857177734,19.796649932861328,19.808612823486328,1012637.0 +2015-06-21,19.736841201782227,19.736841201782227,19.078947067260742,19.36602783203125,4572260.0 +2015-06-22,19.37799072265625,19.49760627746582,19.138755798339844,19.389951705932617,1459285.0 +2015-06-23,19.43779945373535,19.49760627746582,19.258373260498047,19.37799072265625,781753.0 +2015-06-24,19.37799072265625,19.49760627746582,19.318180084228516,19.42583656311035,918236.0 +2015-06-25,19.43779945373535,19.49760627746582,19.37799072265625,19.49760627746582,550337.0 +2015-06-28,19.557416915893555,19.617223739624023,19.138755798339844,19.28229522705078,1914804.0 +2015-06-29,19.138755798339844,19.198564529418945,18.899520874023438,19.15071678161621,1108039.0 +2015-06-30,18.899520874023438,19.258373260498047,18.839712142944336,19.246410369873047,1583950.0 +2015-07-01,19.258373260498047,19.677032470703125,19.138755798339844,19.569377899169922,3069332.0 +2015-07-02,19.617223739624023,19.677032470703125,19.318180084228516,19.401912689208984,1770053.0 +2015-07-05,19.258373260498047,19.37799072265625,19.138755798339844,19.30621910095215,1281694.0 +2015-07-06,19.138755798339844,19.318180084228516,19.138755798339844,19.198564529418945,1124639.0 +2015-07-07,19.138755798339844,19.318180084228516,19.078947067260742,19.174640655517578,977552.0 +2015-07-08,19.198564529418945,19.258373260498047,19.01913833618164,19.10287094116211,862267.0 +2015-07-09,19.138755798339844,19.318180084228516,19.01913833618164,19.198564529418945,2250258.0 +2015-07-12,19.258373260498047,19.318180084228516,19.138755798339844,19.210525512695312,1633245.0 +2015-07-13,19.198564529418945,19.37799072265625,19.198564529418945,19.29425811767578,1025273.0 +2015-07-14,19.318180084228516,19.37799072265625,19.138755798339844,19.29425811767578,788175.0 +2015-07-15,19.318180084228516,19.43779945373535,19.258373260498047,19.29425811767578,1252688.0 +2015-07-19,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0 +2015-07-20,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0 +2015-07-21,19.29425811767578,19.29425811767578,19.29425811767578,19.29425811767578,0.0 +2015-07-22,19.37799072265625,19.736841201782227,19.258373260498047,19.665071487426758,2073746.0 +2015-07-23,19.677032470703125,19.796649932861328,19.557416915893555,19.72488021850586,1536790.0 +2015-07-26,19.677032470703125,19.677032470703125,19.37799072265625,19.43779945373535,1905922.0 +2015-07-27,19.318180084228516,19.318180084228516,19.01913833618164,19.078947067260742,1637973.0 +2015-07-28,19.01913833618164,19.318180084228516,18.95932960510254,19.23444938659668,1554381.0 +2015-07-29,19.258373260498047,19.37799072265625,19.138755798339844,19.258373260498047,1030130.0 +2015-07-30,19.37799072265625,19.37799072265625,19.138755798339844,19.16267967224121,2533676.0 +2015-08-02,19.01913833618164,19.01913833618164,17.882774353027344,18.002391815185547,2778213.0 +2015-08-03,17.942583084106445,18.12200927734375,17.942583084106445,18.05023956298828,1611336.0 +2015-08-04,18.002391815185547,18.002391815185547,17.70334815979004,17.84688949584961,1621746.0 +2015-08-05,17.882774353027344,17.942583084106445,17.523923873901367,17.58373260498047,1560978.0 +2015-08-06,17.404306411743164,17.404306411743164,16.86602783203125,16.985645294189453,2321711.0 +2015-08-09,16.746410369873047,17.105262756347656,16.626794815063477,16.99760627746582,1717210.0 +2015-08-10,17.105262756347656,17.344497680664062,17.045454025268555,17.260765075683594,1827291.0 +2015-08-11,17.22488021850586,17.28468894958496,16.86602783203125,16.93779945373535,1454940.0 +2015-08-12,16.686601638793945,16.746410369873047,16.507177352905273,16.746410369873047,1445190.0 +2015-08-13,16.86602783203125,16.92583656311035,16.686601638793945,16.722488403320312,1113570.0 +2015-08-16,16.746410369873047,16.746410369873047,15.72966480255127,16.064592361450195,1632375.0 +2015-08-17,15.96889877319336,16.148324966430664,15.789472579956055,15.825358390808105,3334422.0 +2015-08-18,15.789472579956055,15.789472579956055,14.593300819396973,15.02392292022705,3790922.0 +2015-08-19,15.011960983276367,15.191387176513672,14.653109550476074,14.677033424377441,2334517.0 +2015-08-20,14.354065895080566,15.011960983276367,14.354065895080566,15.0,2787833.0 +2015-08-23,14.354065895080566,14.533492088317871,13.875597953796387,13.99521541595459,2937199.0 +2015-08-24,14.055023193359375,14.294258117675781,13.63636302947998,13.77990436553955,2591587.0 +2015-08-25,14.055023193359375,15.011960983276367,13.935405731201172,14.952153205871582,3671807.0 +2015-08-26,14.832534790039062,14.832534790039062,14.413874626159668,14.50956916809082,2407192.0 +2015-08-27,14.952153205871582,15.071769714355469,14.832534790039062,14.916267395019531,2287254.0 +2015-08-30,15.430622100830078,15.490429878234863,14.952153205871582,14.976076126098633,1871059.0 +2015-08-31,14.772727012634277,14.832534790039062,14.593300819396973,14.760765075683594,1062571.0 +2015-09-01,14.832534790039062,14.89234447479248,14.593300819396973,14.593300819396973,806210.0 +2015-09-02,14.533492088317871,14.653109550476074,14.413874626159668,14.593300819396973,1024604.0 +2015-09-03,14.712918281555176,14.712918281555176,14.533492088317871,14.581338882446289,661350.0 +2015-09-06,14.533492088317871,14.653109550476074,14.473684310913086,14.593300819396973,711208.0 +2015-09-07,14.593300819396973,14.712918281555176,14.593300819396973,14.605262756347656,909331.0 +2015-09-08,14.653109550476074,15.011960983276367,14.653109550476074,14.952153205871582,2161478.0 +2015-09-09,15.071769714355469,15.251195907592773,15.011960983276367,15.155502319335938,1960872.0 +2015-09-10,15.191387176513672,15.370813369750977,15.071769714355469,15.13157844543457,1927869.0 +2015-09-13,15.251195907592773,15.311003684997559,14.89234447479248,14.96411418914795,1374995.0 +2015-09-14,14.89234447479248,14.89234447479248,14.653109550476074,14.712918281555176,700776.0 +2015-09-15,14.653109550476074,14.772727012634277,14.593300819396973,14.700956344604492,718980.0 +2015-09-16,14.772727012634277,14.772727012634277,14.593300819396973,14.629185676574707,773136.0 +2015-09-17,14.712918281555176,14.712918281555176,14.473684310913086,14.533492088317871,1283586.0 +2015-09-20,14.473684310913086,14.533492088317871,14.294258117675781,14.36602783203125,693402.0 +2015-09-21,14.413874626159668,14.473684310913086,14.294258117675781,14.437799453735352,962206.0 +2015-09-27,14.437799453735352,14.437799453735352,14.437799453735352,14.437799453735352,0.0 +2015-09-28,14.437799453735352,14.437799453735352,14.437799453735352,14.437799453735352,0.0 +2015-09-29,14.354065895080566,14.354065895080566,14.174640655517578,14.3421049118042,474001.0 +2015-09-30,14.354065895080566,14.473684310913086,14.354065895080566,14.36602783203125,534517.0 +2015-10-01,14.413874626159668,14.473684310913086,14.23444938659668,14.246411323547363,604401.0 +2015-10-04,14.354065895080566,14.354065895080566,14.23444938659668,14.294258117675781,589701.0 +2015-10-05,14.294258117675781,14.473684310913086,14.294258117675781,14.449760437011719,1148062.0 +2015-10-06,14.473684310913086,14.473684310913086,14.294258117675781,14.354065895080566,1016391.0 +2015-10-07,14.413874626159668,14.653109550476074,14.413874626159668,14.617223739624023,1754229.0 +2015-10-08,14.593300819396973,14.653109550476074,14.473684310913086,14.593300819396973,1449645.0 +2015-10-11,14.712918281555176,14.89234447479248,14.653109550476074,14.784687995910645,1285054.0 +2015-10-12,14.832534790039062,15.191387176513672,14.832534790039062,15.083731651306152,2836338.0 +2015-10-13,15.011960983276367,15.071769714355469,14.89234447479248,14.89234447479248,1436258.0 +2015-10-14,14.772727012634277,14.89234447479248,14.712918281555176,14.820573806762695,1145828.0 +2015-10-15,14.772727012634277,14.772727012634277,14.653109550476074,14.629185676574707,822233.0 +2015-10-18,14.712918281555176,14.89234447479248,14.653109550476074,14.832534790039062,796035.0 +2015-10-19,14.832534790039062,14.89234447479248,14.712918281555176,14.808611869812012,642491.0 +2015-10-20,14.772727012634277,14.89234447479248,14.712918281555176,14.74880313873291,549675.0 +2015-10-21,14.89234447479248,14.952153205871582,14.593300819396973,14.593300819396973,1587502.0 +2015-10-22,14.533492088317871,14.653109550476074,14.294258117675781,14.413874626159668,1094271.0 +2015-10-25,14.533492088317871,14.533492088317871,14.294258117675781,14.318181037902832,523541.0 +2015-10-26,14.354065895080566,14.413874626159668,14.23444938659668,14.377989768981934,663732.0 +2015-10-27,14.354065895080566,14.354065895080566,13.815789222717285,13.899520874023438,727598.0 +2015-10-28,13.875597953796387,14.174640655517578,13.63636302947998,14.102869987487793,1781015.0 +2015-10-29,14.294258117675781,14.473684310913086,14.055023193359375,14.210526466369629,2222526.0 +2015-11-01,14.23444938659668,14.294258117675781,13.935405731201172,14.055023193359375,1166693.0 +2015-11-02,14.055023193359375,14.174640655517578,14.055023193359375,14.102869987487793,1106143.0 +2015-11-03,14.114831924438477,14.174640655517578,13.935405731201172,13.935405731201172,747172.0 +2015-11-04,13.99521541595459,14.114831924438477,13.815789222717285,13.947367668151855,779280.0 +2015-11-05,13.99521541595459,14.055023193359375,13.875597953796387,13.947367668151855,753093.0 +2015-11-08,13.875597953796387,13.875597953796387,13.696171760559082,13.815789222717285,995539.0 +2015-11-09,13.875597953796387,13.99521541595459,13.815789222717285,13.971290588378906,825604.0 +2015-11-10,13.935405731201172,13.99521541595459,13.815789222717285,13.875597953796387,623712.0 +2015-11-11,13.875597953796387,14.055023193359375,13.875597953796387,13.935405731201172,1125875.0 +2015-11-12,13.935405731201172,13.99521541595459,13.875597953796387,13.923443794250488,699110.0 +2015-11-15,13.815789222717285,13.815789222717285,13.63636302947998,13.63636302947998,843533.0 +2015-11-16,13.755979537963867,13.875597953796387,13.696171760559082,13.839712142944336,867147.0 +2015-11-17,13.875597953796387,13.935405731201172,13.63636302947998,13.732056617736816,1122052.0 +2015-11-18,13.696171760559082,13.755979537963867,13.576555252075195,13.61244010925293,709036.0 +2015-11-19,13.696171760559082,13.755979537963867,13.63636302947998,13.684209823608398,597184.0 +2015-11-22,13.696171760559082,13.875597953796387,13.696171760559082,13.815789222717285,687339.0 +2015-11-23,13.815789222717285,13.815789222717285,13.696171760559082,13.803827285766602,975982.0 +2015-11-24,13.815789222717285,13.935405731201172,13.755979537963867,13.815789222717285,1308915.0 +2015-11-25,13.875597953796387,13.875597953796387,13.755979537963867,13.827751159667969,581767.0 +2015-11-26,13.815789222717285,13.99521541595459,13.755979537963867,13.803827285766602,1074999.0 +2015-11-29,13.935405731201172,13.99521541595459,13.875597953796387,13.947367668151855,1013811.0 +2015-11-30,14.055023193359375,14.114831924438477,13.935405731201172,14.066985130310059,1010286.0 +2015-12-01,14.114831924438477,14.174640655517578,13.99521541595459,14.055023193359375,779297.0 +2015-12-02,14.055023193359375,14.055023193359375,13.935405731201172,14.031100273132324,957724.0 +2015-12-03,13.935405731201172,14.055023193359375,13.875597953796387,13.875597953796387,798107.0 +2015-12-06,13.935405731201172,13.99521541595459,13.815789222717285,13.935405731201172,976174.0 +2015-12-07,13.935405731201172,14.114831924438477,13.815789222717285,13.875597953796387,1022688.0 +2015-12-08,13.875597953796387,13.875597953796387,13.63636302947998,13.70813274383545,774390.0 +2015-12-09,13.696171760559082,13.815789222717285,13.63636302947998,13.684209823608398,524775.0 +2015-12-10,13.696171760559082,13.696171760559082,13.576555252075195,13.61244010925293,355172.0 +2015-12-13,13.39712905883789,13.39712905883789,12.858851432800293,13.002391815185547,1960807.0 +2015-12-14,13.0980863571167,13.217702865600586,12.73923397064209,12.751195907592773,1544025.0 +2015-12-15,12.858851432800293,12.97846794128418,12.73923397064209,12.906698226928711,648352.0 +2015-12-16,12.918660163879395,12.97846794128418,12.799042701721191,12.858851432800293,577218.0 +2015-12-17,12.918660163879395,13.038276672363281,12.858851432800293,13.026314735412598,946144.0 +2015-12-20,12.858851432800293,12.918660163879395,12.799042701721191,12.88277530670166,635855.0 +2015-12-21,12.858851432800293,12.97846794128418,12.799042701721191,12.858851432800293,603401.0 +2015-12-22,12.918660163879395,13.038276672363281,12.918660163879395,12.97846794128418,891368.0 +2015-12-23,12.97846794128418,13.038276672363281,12.858851432800293,12.870813369750977,778101.0 +2015-12-24,12.918660163879395,12.918660163879395,12.858851432800293,12.870813369750977,309937.0 +2015-12-27,12.858851432800293,12.97846794128418,12.799042701721191,12.942583084106445,570422.0 +2015-12-28,12.918660163879395,12.97846794128418,12.858851432800293,12.930622100830078,661265.0 +2015-12-29,12.858851432800293,12.858851432800293,12.619617462158203,12.799042701721191,1409648.0 +2015-12-30,12.858851432800293,12.858851432800293,12.73923397064209,12.73923397064209,586499.0 +2015-12-31,12.73923397064209,12.73923397064209,12.559807777404785,12.667464256286621,488153.0 +2016-01-03,12.679425239562988,12.73923397064209,12.5,12.667464256286621,599817.0 +2016-01-04,12.679425239562988,12.679425239562988,12.200956344604492,12.236842155456543,961295.0 +2016-01-05,12.200956344604492,12.320573806762695,12.14114761352539,12.24880313873291,793738.0 +2016-01-06,12.260765075683594,12.260765075683594,11.662678718566895,11.794258117675781,1121050.0 +2016-01-07,11.423443794250488,11.8421049118042,11.363636016845703,11.638754844665527,1052360.0 +2016-01-10,11.662678718566895,11.662678718566895,11.064593315124512,11.100478172302246,1028609.0 +2016-01-11,11.064593315124512,11.363636016845703,11.004783630371094,11.35167407989502,818395.0 +2016-01-12,11.303827285766602,11.722488403320312,11.124401092529297,11.507177352905273,1028949.0 +2016-01-13,11.48325252532959,11.602869987487793,11.303827285766602,11.363636016845703,857188.0 +2016-01-14,11.184209823608398,11.184209823608398,10.466506958007812,10.5980863571167,1369237.0 +2016-01-17,9.688995361328125,10.227272033691406,9.569376945495605,9.569376945495605,2024723.0 +2016-01-18,9.330142974853516,9.74880313873291,9.031100273132324,9.461722373962402,4518415.0 +2016-01-19,9.688995361328125,10.047845840454102,9.629185676574707,9.940191268920898,2821786.0 +2016-01-20,9.808611869812012,9.808611869812012,9.210526466369629,9.246411323547363,2026050.0 +2016-01-21,9.031100273132324,9.210526466369629,8.85167407989502,9.078947067260742,1654179.0 +2016-01-24,9.629185676574707,9.74880313873291,9.270334243774414,9.294258117675781,2053222.0 +2016-01-25,9.330142974853516,9.449760437011719,9.090909004211426,9.401912689208984,1337044.0 +2016-01-26,9.270334243774414,9.449760437011719,8.971290588378906,9.330142974853516,1744808.0 +2016-01-27,9.389951705932617,9.50956916809082,9.270334243774414,9.270334243774414,1748614.0 +2016-01-28,9.330142974853516,9.988038063049316,9.330142974853516,9.832534790039062,3267138.0 +2016-01-31,10.047845840454102,10.466506958007812,10.047845840454102,10.083731651306152,2722626.0 +2016-02-01,10.047845840454102,10.287080764770508,9.928229331970215,10.083731651306152,2286819.0 +2016-02-02,9.868420600891113,10.107654571533203,9.74880313873291,9.760765075683594,1980171.0 +2016-02-03,9.688995361328125,10.107654571533203,9.688995361328125,9.988038063049316,1363955.0 +2016-02-04,10.287080764770508,10.346888542175293,10.047845840454102,10.119617462158203,3438215.0 +2016-02-07,10.047845840454102,10.047845840454102,9.629185676574707,9.700956344604492,2126388.0 +2016-02-08,9.688995361328125,9.868420600891113,9.688995361328125,9.736842155456543,1384262.0 +2016-02-09,9.688995361328125,9.74880313873291,9.629185676574707,9.629185676574707,1143836.0 +2016-02-10,9.629185676574707,9.688995361328125,9.629185676574707,9.629185676574707,533983.0 +2016-02-11,9.629185676574707,9.629185676574707,9.389951705932617,9.401912689208984,748433.0 +2016-02-14,9.629185676574707,9.688995361328125,9.090909004211426,9.162678718566895,801593.0 +2016-02-15,9.210526466369629,9.389951705932617,9.090909004211426,9.330142974853516,731189.0 +2016-02-16,9.688995361328125,10.227272033691406,9.50956916809082,9.760765075683594,6649080.0 +2016-02-17,9.688995361328125,9.928229331970215,9.629185676574707,9.85645866394043,2533876.0 +2016-02-18,9.928229331970215,9.988038063049316,9.74880313873291,9.904306411743164,2560193.0 +2016-02-21,9.928229331970215,9.988038063049316,9.808611869812012,9.85645866394043,929574.0 +2016-02-22,9.928229331970215,9.988038063049316,9.868420600891113,9.976076126098633,872575.0 +2016-02-23,9.988038063049316,10.227272033691406,9.928229331970215,10.167464256286621,2031230.0 +2016-02-24,9.988038063049316,10.047845840454102,9.868420600891113,9.868420600891113,1262711.0 +2016-02-25,9.988038063049316,9.988038063049316,9.868420600891113,9.952153205871582,635580.0 +2016-02-28,9.988038063049316,10.227272033691406,9.988038063049316,10.167464256286621,1866984.0 +2016-02-29,10.227272033691406,10.586124420166016,10.107654571533203,10.227272033691406,3853481.0 +2016-03-01,10.346888542175293,10.526314735412598,10.346888542175293,10.418660163879395,2743501.0 +2016-03-02,10.466506958007812,10.466506958007812,10.047845840454102,10.322965621948242,4247537.0 +2016-03-03,10.466506958007812,11.124401092529297,10.406698226928711,10.777510643005371,6429318.0 +2016-03-06,10.944975852966309,11.124401092529297,10.825358390808105,10.873205184936523,2833824.0 +2016-03-07,10.885167121887207,11.064593315124512,10.705740928649902,10.885167121887207,4036331.0 +2016-03-08,10.944975852966309,10.944975852966309,10.825358390808105,10.873205184936523,2255466.0 +2016-03-09,10.825358390808105,10.944975852966309,10.765549659729004,10.825358390808105,2131013.0 +2016-03-10,10.885167121887207,10.944975852966309,10.765549659729004,10.813397407531738,1111400.0 +2016-03-13,10.885167121887207,11.004783630371094,10.765549659729004,10.825358390808105,1897457.0 +2016-03-14,10.825358390808105,10.885167121887207,10.645933151245117,10.681818008422852,1298317.0 +2016-03-15,10.645933151245117,10.645933151245117,10.466506958007812,10.574161529541016,1092962.0 +2016-03-16,10.586124420166016,10.705740928649902,10.526314735412598,10.693778991699219,742403.0 +2016-03-17,10.765549659729004,10.885167121887207,10.765549659729004,10.813397407531738,1314477.0 +2016-03-20,10.885167121887207,11.124401092529297,10.825358390808105,11.016745567321777,2759882.0 +2016-03-21,11.004783630371094,11.2440185546875,10.944975852966309,11.184209823608398,3529185.0 +2016-03-22,11.2440185546875,11.423443794250488,11.124401092529297,11.303827285766602,4110744.0 +2016-03-23,11.303827285766602,11.363636016845703,11.184209823608398,11.2440185546875,1889684.0 +2016-03-24,11.184209823608398,11.2440185546875,11.004783630371094,11.196171760559082,1863624.0 +2016-03-27,11.184209823608398,11.2440185546875,10.885167121887207,10.933013916015625,2055877.0 +2016-03-28,11.064593315124512,11.2440185546875,10.885167121887207,10.99282169342041,2825095.0 +2016-03-29,10.944975852966309,10.944975852966309,10.765549659729004,10.825358390808105,1204254.0 +2016-03-30,10.825358390808105,10.885167121887207,10.765549659729004,10.777510643005371,966619.0 +2016-03-31,10.765549659729004,10.765549659729004,10.645933151245117,10.75358772277832,622460.0 +2016-04-03,10.645933151245117,10.645933151245117,10.287080764770508,10.406698226928711,1378992.0 +2016-04-04,10.406698226928711,10.705740928649902,10.406698226928711,10.645933151245117,1118999.0 +2016-04-05,10.586124420166016,10.645933151245117,10.526314735412598,10.586124420166016,491599.0 +2016-04-06,10.645933151245117,10.705740928649902,10.526314735412598,10.574161529541016,651142.0 +2016-04-07,10.645933151245117,10.705740928649902,10.586124420166016,10.62200927734375,623931.0 +2016-04-10,10.705740928649902,10.765549659729004,10.645933151245117,10.633971214294434,767338.0 +2016-04-11,10.586124420166016,10.586124420166016,10.526314735412598,10.526314735412598,634816.0 +2016-04-12,10.645933151245117,11.543062210083008,10.645933151245117,11.543062210083008,5919210.0 +2016-04-13,11.782296180725098,11.961722373962402,11.184209823608398,11.35167407989502,3786905.0 +2016-04-14,11.363636016845703,11.48325252532959,11.2440185546875,11.315789222717285,1527386.0 +2016-04-17,11.303827285766602,11.303827285766602,11.004783630371094,11.016745567321777,1031870.0 +2016-04-18,10.944975852966309,10.944975852966309,10.765549659729004,10.873205184936523,1802401.0 +2016-04-19,10.944975852966309,11.363636016845703,10.944975852966309,11.184209823608398,2707325.0 +2016-04-20,11.184209823608398,11.48325252532959,11.184209823608398,11.339712142944336,3381585.0 +2016-04-21,11.48325252532959,11.48325252532959,11.303827285766602,11.435405731201172,1774695.0 +2016-04-24,11.48325252532959,11.782296180725098,11.48325252532959,11.590909004211426,2830052.0 +2016-04-25,11.602869987487793,11.662678718566895,11.363636016845703,11.507177352905273,2139665.0 +2016-04-26,11.543062210083008,11.662678718566895,11.423443794250488,11.602869987487793,1700991.0 +2016-04-27,11.602869987487793,11.722488403320312,11.602869987487793,11.650716781616211,1645973.0 +2016-04-28,11.722488403320312,11.782296180725098,11.602869987487793,11.662678718566895,1636196.0 +2016-05-01,11.782296180725098,11.782296180725098,11.543062210083008,11.590909004211426,1010825.0 +2016-05-02,11.543062210083008,11.543062210083008,11.423443794250488,11.51913833618164,921219.0 +2016-05-03,11.543062210083008,11.543062210083008,11.303827285766602,11.35167407989502,1219820.0 +2016-05-04,11.363636016845703,11.363636016845703,11.2440185546875,11.2440185546875,638645.0 +2016-05-05,11.2440185546875,11.423443794250488,11.2440185546875,11.363636016845703,922005.0 +2016-05-08,11.48325252532959,11.48325252532959,11.363636016845703,11.363636016845703,1032366.0 +2016-05-09,11.423443794250488,11.423443794250488,11.303827285766602,11.375597953796387,1099737.0 +2016-05-10,11.303827285766602,11.423443794250488,11.303827285766602,11.303827285766602,380623.0 +2016-05-11,11.363636016845703,11.543062210083008,11.303827285766602,11.507177352905273,1352078.0 +2016-05-12,11.543062210083008,11.602869987487793,11.48325252532959,11.51913833618164,1570303.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,10.885167121887207,10.944975852966309,10.765549659729004,10.933013916015625,467400.0 +2016-05-25,11.004783630371094,11.064593315124512,10.885167121887207,10.933013916015625,484900.0 +2016-05-26,10.944975852966309,11.004783630371094,10.885167121887207,10.873205184936523,408400.0 +2016-05-29,10.825358390808105,10.825358390808105,10.645933151245117,10.705740928649902,547794.0 +2016-05-30,10.705740928649902,10.765549659729004,10.586124420166016,10.633971214294434,580005.0 +2016-05-31,10.705740928649902,10.705740928649902,10.586124420166016,10.693778991699219,481906.0 +2016-06-01,10.645933151245117,10.705740928649902,10.586124420166016,10.633971214294434,293126.0 +2016-06-02,10.645933151245117,10.705740928649902,10.645933151245117,10.657894134521484,195918.0 +2016-06-05,10.645933151245117,10.705740928649902,10.586124420166016,10.5980863571167,386463.0 +2016-06-06,10.586124420166016,10.705740928649902,10.526314735412598,10.657894134521484,157882.0 +2016-06-07,10.705740928649902,10.825358390808105,10.645933151245117,10.765549659729004,390297.0 +2016-06-08,10.825358390808105,11.004783630371094,10.825358390808105,10.825358390808105,1300161.0 +2016-06-09,10.885167121887207,11.004783630371094,10.765549659729004,10.873205184936523,1159335.0 +2016-06-12,10.825358390808105,10.885167121887207,10.765549659729004,10.873205184936523,743760.0 +2016-06-13,10.885167121887207,10.885167121887207,10.765549659729004,10.825358390808105,649796.0 +2016-06-14,,,,, +2016-06-15,10.944975852966309,10.944975852966309,10.765549659729004,10.765549659729004,1035475.0 +2016-06-16,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,678205.0 +2016-06-19,10.825358390808105,10.885167121887207,10.765549659729004,10.765549659729004,449011.0 +2016-06-20,10.825358390808105,10.825358390808105,10.705740928649902,10.705740928649902,369211.0 +2016-06-21,10.765549659729004,10.825358390808105,10.705740928649902,10.705740928649902,340042.0 +2016-06-22,10.705740928649902,10.765549659729004,10.586124420166016,10.633971214294434,301731.0 +2016-06-23,10.645933151245117,10.765549659729004,10.586124420166016,10.765549659729004,295807.0 +2016-06-26,10.287080764770508,10.645933151245117,10.287080764770508,10.586124420166016,926452.0 +2016-06-27,10.586124420166016,10.705740928649902,10.586124420166016,10.645933151245117,368061.0 +2016-06-28,10.586124420166016,10.645933151245117,10.586124420166016,10.645933151245117,134875.0 +2016-06-29,10.645933151245117,10.825358390808105,10.586124420166016,10.765549659729004,835587.0 +2016-06-30,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,349397.0 +2016-07-03,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,349397.0 +2016-07-04,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0 +2016-07-05,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0 +2016-07-06,10.705740928649902,10.705740928649902,10.705740928649902,10.705740928649902,0.0 +2016-07-10,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,166025.0 +2016-07-11,10.765549659729004,10.885167121887207,10.765549659729004,10.885167121887207,628773.0 +2016-07-12,10.825358390808105,11.064593315124512,10.825358390808105,10.944975852966309,1392128.0 +2016-07-14,11.004783630371094,11.004783630371094,10.885167121887207,10.944975852966309,593926.0 +2016-07-17,10.944975852966309,10.944975852966309,10.765549659729004,10.825358390808105,1051233.0 +2016-07-18,10.825358390808105,10.825358390808105,10.765549659729004,10.825358390808105,851800.0 +2016-07-19,10.765549659729004,10.765549659729004,10.705740928649902,10.765549659729004,420780.0 +2016-07-20,10.705740928649902,10.765549659729004,10.705740928649902,10.765549659729004,249235.0 +2016-07-21,10.705740928649902,10.705740928649902,10.645933151245117,10.705740928649902,338265.0 +2016-07-24,10.705740928649902,10.705740928649902,10.586124420166016,10.645933151245117,579327.0 +2016-07-25,10.586124420166016,10.705740928649902,10.526314735412598,10.705740928649902,445214.0 +2016-07-26,10.645933151245117,10.705740928649902,10.586124420166016,10.586124420166016,200838.0 +2016-07-27,10.586124420166016,10.586124420166016,10.466506958007812,10.466506958007812,537573.0 +2016-07-28,10.466506958007812,10.526314735412598,10.346888542175293,10.406698226928711,638350.0 +2016-07-31,10.406698226928711,10.406698226928711,10.107654571533203,10.167464256286621,647257.0 +2016-08-01,10.107654571533203,10.287080764770508,10.107654571533203,10.287080764770508,327640.0 +2016-08-02,10.227272033691406,10.227272033691406,10.107654571533203,10.167464256286621,633546.0 +2016-08-03,10.167464256286621,10.167464256286621,10.107654571533203,10.107654571533203,267994.0 +2016-08-04,10.167464256286621,10.167464256286621,9.988038063049316,10.047845840454102,478128.0 +2016-08-07,10.047845840454102,10.047845840454102,9.988038063049316,10.047845840454102,470316.0 +2016-08-08,10.047845840454102,10.107654571533203,9.988038063049316,10.107654571533203,278464.0 +2016-08-09,10.107654571533203,10.167464256286621,10.047845840454102,10.167464256286621,335350.0 +2016-08-10,10.167464256286621,10.167464256286621,10.107654571533203,10.167464256286621,262611.0 +2016-08-11,10.167464256286621,10.227272033691406,10.107654571533203,10.107654571533203,748747.0 +2016-08-14,10.167464256286621,10.227272033691406,10.167464256286621,10.167464256286621,382667.0 +2016-08-15,10.167464256286621,10.227272033691406,10.107654571533203,10.167464256286621,268475.0 +2016-08-16,10.107654571533203,10.167464256286621,10.107654571533203,10.107654571533203,72633.0 +2016-08-17,10.107654571533203,10.107654571533203,9.988038063049316,9.988038063049316,349708.0 +2016-08-18,9.988038063049316,10.287080764770508,9.808611869812012,10.047845840454102,1006908.0 +2016-08-21,9.988038063049316,10.227272033691406,9.988038063049316,9.988038063049316,371891.0 +2016-08-22,9.988038063049316,9.988038063049316,9.808611869812012,9.868420600891113,246275.0 +2016-08-23,9.808611869812012,9.868420600891113,9.74880313873291,9.808611869812012,308239.0 +2016-08-24,9.868420600891113,9.868420600891113,9.688995361328125,9.688995361328125,295972.0 +2016-08-25,9.629185676574707,9.688995361328125,9.50956916809082,9.629185676574707,569001.0 +2016-08-28,9.629185676574707,9.74880313873291,9.569376945495605,9.74880313873291,663987.0 +2016-08-29,9.74880313873291,9.74880313873291,9.629185676574707,9.629185676574707,295211.0 +2016-08-30,9.629185676574707,9.808611869812012,9.629185676574707,9.74880313873291,487143.0 +2016-08-31,9.688995361328125,9.74880313873291,9.629185676574707,9.688995361328125,437845.0 +2016-09-01,9.569376945495605,9.569376945495605,9.389951705932617,9.50956916809082,638291.0 +2016-09-04,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,195992.0 +2016-09-05,9.569376945495605,9.688995361328125,9.569376945495605,9.688995361328125,540596.0 +2016-09-06,9.629185676574707,9.629185676574707,9.50956916809082,9.569376945495605,427814.0 +2016-09-07,9.569376945495605,9.569376945495605,9.449760437011719,9.449760437011719,295966.0 +2016-09-08,9.50956916809082,9.50956916809082,9.270334243774414,9.449760437011719,1268346.0 +2016-09-11,9.449760437011719,9.449760437011719,9.449760437011719,9.449760437011719,0.0 +2016-09-12,9.449760437011719,9.449760437011719,9.449760437011719,9.449760437011719,0.0 +2016-09-18,9.449760437011719,9.449760437011719,9.270334243774414,9.270334243774414,606865.0 +2016-09-19,9.270334243774414,9.330142974853516,9.031100273132324,9.210526466369629,577091.0 +2016-09-20,9.150716781616211,9.270334243774414,9.090909004211426,9.210526466369629,613088.0 +2016-09-21,9.270334243774414,9.330142974853516,9.210526466369629,9.210526466369629,392405.0 +2016-09-22,9.270334243774414,9.330142974853516,9.210526466369629,9.210526466369629,392405.0 +2016-09-25,9.270334243774414,9.270334243774414,9.150716781616211,9.270334243774414,356238.0 +2016-09-26,9.210526466369629,9.270334243774414,9.210526466369629,9.210526466369629,287959.0 +2016-09-27,9.150716781616211,9.150716781616211,8.672247886657715,8.732056617736816,771381.0 +2016-09-28,8.672247886657715,8.732056617736816,8.133971214294434,8.313397407531738,837637.0 +2016-09-29,8.133971214294434,8.373205184936523,8.133971214294434,8.373205184936523,1407158.0 +2016-10-02,8.373205184936523,8.373205184936523,7.834928035736084,7.894735813140869,836045.0 +2016-10-03,7.834928035736084,8.074161529541016,7.655501842498779,8.01435375213623,597301.0 +2016-10-04,8.01435375213623,8.074161529541016,7.894735813140869,8.074161529541016,500505.0 +2016-10-05,8.133971214294434,8.193778991699219,8.074161529541016,8.133971214294434,431564.0 +2016-10-06,8.133971214294434,8.193778991699219,8.074161529541016,8.133971214294434,321760.0 +2016-10-09,8.074161529541016,8.133971214294434,7.954545021057129,7.954545021057129,398105.0 +2016-10-10,7.954545021057129,8.01435375213623,7.834928035736084,8.01435375213623,252559.0 +2016-10-11,8.074161529541016,8.25358772277832,8.074161529541016,8.193778991699219,406830.0 +2016-10-12,8.133971214294434,8.193778991699219,8.133971214294434,8.193778991699219,456710.0 +2016-10-13,8.193778991699219,8.25358772277832,8.074161529541016,8.074161529541016,341064.0 +2016-10-16,8.074161529541016,8.133971214294434,8.01435375213623,8.074161529541016,208073.0 +2016-10-17,8.01435375213623,8.01435375213623,7.894735813140869,7.954545021057129,250047.0 +2016-10-18,7.954545021057129,7.954545021057129,7.775118827819824,7.775118827819824,307294.0 +2016-10-19,7.775118827819824,7.894735813140869,7.775118827819824,7.894735813140869,223944.0 +2016-10-20,7.894735813140869,8.01435375213623,7.834928035736084,7.954545021057129,566710.0 +2016-10-23,7.954545021057129,8.193778991699219,7.954545021057129,8.193778991699219,714069.0 +2016-10-24,,,,, +2016-10-25,8.133971214294434,8.25358772277832,8.133971214294434,8.25358772277832,1023686.0 +2016-10-26,8.193778991699219,8.49282169342041,8.133971214294434,8.433013916015625,1133649.0 +2016-10-27,8.49282169342041,8.49282169342041,8.313397407531738,8.433013916015625,1015695.0 +2016-10-30,8.313397407531738,8.433013916015625,8.313397407531738,8.433013916015625,589211.0 +2016-10-31,8.433013916015625,8.552631378173828,8.373205184936523,8.552631378173828,544089.0 +2016-11-01,8.49282169342041,8.61244010925293,8.49282169342041,8.552631378173828,603274.0 +2016-11-02,8.49282169342041,8.552631378173828,8.433013916015625,8.49282169342041,647892.0 +2016-11-03,8.49282169342041,8.732056617736816,8.49282169342041,8.732056617736816,639288.0 +2016-11-06,8.732056617736816,8.791866302490234,8.672247886657715,8.791866302490234,875133.0 +2016-11-07,8.85167407989502,9.090909004211426,8.85167407989502,9.031100273132324,1236749.0 +2016-11-08,9.150716781616211,9.868420600891113,9.031100273132324,9.688995361328125,3830174.0 +2016-11-09,9.50956916809082,9.988038063049316,9.270334243774414,9.928229331970215,2097401.0 +2016-11-10,9.988038063049316,10.287080764770508,9.988038063049316,10.287080764770508,1831282.0 +2016-11-13,10.227272033691406,10.586124420166016,10.047845840454102,10.466506958007812,1528124.0 +2016-11-14,10.466506958007812,10.765549659729004,10.406698226928711,10.406698226928711,1020900.0 +2016-11-15,10.406698226928711,10.526314735412598,10.047845840454102,10.167464256286621,1019487.0 +2016-11-16,10.167464256286621,10.466506958007812,10.167464256286621,10.406698226928711,689505.0 +2016-11-17,10.406698226928711,10.466506958007812,10.287080764770508,10.406698226928711,556065.0 +2016-11-20,10.287080764770508,10.466506958007812,10.287080764770508,10.346888542175293,383724.0 +2016-11-21,10.406698226928711,10.466506958007812,10.107654571533203,10.167464256286621,497121.0 +2016-11-22,10.167464256286621,10.406698226928711,10.167464256286621,10.346888542175293,468137.0 +2016-11-23,10.406698226928711,10.765549659729004,10.346888542175293,10.645933151245117,1371986.0 +2016-11-24,10.705740928649902,10.825358390808105,10.586124420166016,10.705740928649902,746218.0 +2016-11-27,10.645933151245117,10.825358390808105,10.645933151245117,10.705740928649902,560165.0 +2016-11-28,10.765549659729004,10.885167121887207,10.705740928649902,10.825358390808105,639888.0 +2016-11-29,10.825358390808105,10.885167121887207,10.765549659729004,10.825358390808105,979665.0 +2016-11-30,10.944975852966309,11.004783630371094,10.885167121887207,10.944975852966309,803958.0 +2016-12-01,11.004783630371094,11.124401092529297,10.944975852966309,10.944975852966309,581052.0 +2016-12-04,11.064593315124512,11.124401092529297,11.004783630371094,11.004783630371094,1155062.0 +2016-12-05,11.004783630371094,11.004783630371094,10.825358390808105,10.944975852966309,690064.0 +2016-12-06,11.004783630371094,11.004783630371094,10.944975852966309,11.004783630371094,1041038.0 +2016-12-07,11.004783630371094,11.064593315124512,10.944975852966309,11.004783630371094,1034818.0 +2016-12-08,10.944975852966309,11.064593315124512,10.944975852966309,10.944975852966309,620102.0 +2016-12-11,11.004783630371094,11.124401092529297,11.004783630371094,11.064593315124512,995074.0 +2016-12-12,11.124401092529297,11.124401092529297,10.944975852966309,10.944975852966309,782811.0 +2016-12-13,10.944975852966309,10.944975852966309,10.765549659729004,10.885167121887207,597121.0 +2016-12-14,10.825358390808105,10.885167121887207,10.645933151245117,10.765549659729004,322112.0 +2016-12-15,10.645933151245117,10.885167121887207,10.586124420166016,10.885167121887207,788422.0 +2016-12-18,10.885167121887207,11.004783630371094,10.825358390808105,10.944975852966309,571421.0 +2016-12-19,10.944975852966309,10.944975852966309,10.885167121887207,10.885167121887207,297831.0 +2016-12-20,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,219143.0 +2016-12-21,10.765549659729004,10.885167121887207,10.705740928649902,10.765549659729004,285927.0 +2016-12-22,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,296071.0 +2016-12-25,10.825358390808105,10.885167121887207,10.765549659729004,10.825358390808105,359428.0 +2016-12-26,,,,, +2016-12-27,10.765549659729004,10.885167121887207,10.705740928649902,10.885167121887207,375857.0 +2016-12-28,10.885167121887207,10.885167121887207,10.765549659729004,10.825358390808105,428354.0 +2016-12-29,10.885167121887207,10.885167121887207,10.765549659729004,10.765549659729004,322561.0 +2017-01-01,10.825358390808105,10.944975852966309,10.765549659729004,10.944975852966309,756702.0 +2017-01-02,10.944975852966309,11.2440185546875,10.885167121887207,10.944975852966309,1897750.0 +2017-01-03,11.124401092529297,11.124401092529297,10.885167121887207,11.004783630371094,426269.0 +2017-01-04,10.944975852966309,11.064593315124512,10.765549659729004,10.825358390808105,847258.0 +2017-01-05,10.765549659729004,10.885167121887207,10.765549659729004,10.825358390808105,510130.0 +2017-01-08,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,260902.0 +2017-01-09,10.765549659729004,10.765549659729004,10.586124420166016,10.645933151245117,335048.0 +2017-01-10,10.586124420166016,10.645933151245117,10.586124420166016,10.586124420166016,180183.0 +2017-01-11,10.586124420166016,10.645933151245117,10.346888542175293,10.406698226928711,353289.0 +2017-01-12,10.466506958007812,10.526314735412598,10.346888542175293,10.346888542175293,166226.0 +2017-01-15,10.466506958007812,10.944975852966309,10.466506958007812,10.645933151245117,1307468.0 +2017-01-16,10.825358390808105,10.885167121887207,10.705740928649902,10.765549659729004,836391.0 +2017-01-17,10.705740928649902,10.825358390808105,10.645933151245117,10.765549659729004,313758.0 +2017-01-18,10.765549659729004,10.825358390808105,10.645933151245117,10.705740928649902,347422.0 +2017-01-19,10.705740928649902,10.705740928649902,10.586124420166016,10.705740928649902,198830.0 +2017-01-22,10.645933151245117,10.885167121887207,10.645933151245117,10.825358390808105,623613.0 +2017-01-23,10.885167121887207,10.885167121887207,10.765549659729004,10.885167121887207,805813.0 +2017-01-24,10.885167121887207,11.363636016845703,10.885167121887207,11.184209823608398,3530173.0 +2017-01-25,11.2440185546875,11.303827285766602,11.064593315124512,11.064593315124512,1489425.0 +2017-01-26,11.124401092529297,11.124401092529297,10.885167121887207,11.064593315124512,846309.0 +2017-01-29,11.064593315124512,11.124401092529297,11.004783630371094,11.004783630371094,595053.0 +2017-01-30,11.064593315124512,11.064593315124512,10.825358390808105,10.825358390808105,496106.0 +2017-01-31,10.825358390808105,10.944975852966309,10.705740928649902,10.825358390808105,1502329.0 +2017-02-01,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,604168.0 +2017-02-02,10.765549659729004,10.765549659729004,10.645933151245117,10.705740928649902,727753.0 +2017-02-05,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,475943.0 +2017-02-06,10.765549659729004,10.765549659729004,10.705740928649902,10.705740928649902,387271.0 +2017-02-07,10.705740928649902,10.705740928649902,10.645933151245117,10.705740928649902,403825.0 +2017-02-08,10.645933151245117,10.705740928649902,10.586124420166016,10.645933151245117,345568.0 +2017-02-09,10.645933151245117,10.705740928649902,10.586124420166016,10.645933151245117,120307.0 +2017-02-12,10.705740928649902,10.765549659729004,10.705740928649902,10.705740928649902,233101.0 +2017-02-13,10.705740928649902,10.765549659729004,10.705740928649902,10.765549659729004,130446.0 +2017-02-14,10.765549659729004,10.765549659729004,10.645933151245117,10.645933151245117,161599.0 +2017-02-15,10.645933151245117,10.765549659729004,10.645933151245117,10.765549659729004,417476.0 +2017-02-16,10.765549659729004,10.765549659729004,10.705740928649902,10.765549659729004,637324.0 +2017-02-19,10.825358390808105,10.825358390808105,10.705740928649902,10.765549659729004,883944.0 +2017-02-20,10.765549659729004,10.765549659729004,10.705740928649902,10.705740928649902,427289.0 +2017-02-21,10.645933151245117,10.765549659729004,10.645933151245117,10.645933151245117,367952.0 +2017-02-22,10.705740928649902,10.765549659729004,10.705740928649902,10.705740928649902,199093.0 +2017-02-23,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,323751.0 +2017-02-26,10.885167121887207,11.124401092529297,10.885167121887207,10.944975852966309,4142249.0 +2017-02-27,10.944975852966309,10.944975852966309,10.705740928649902,10.765549659729004,886197.0 +2017-02-28,10.705740928649902,10.765549659729004,10.645933151245117,10.765549659729004,442183.0 +2017-03-01,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,606398.0 +2017-03-02,10.765549659729004,10.825358390808105,10.705740928649902,10.765549659729004,489366.0 +2017-03-05,10.765549659729004,10.765549659729004,10.645933151245117,10.645933151245117,452056.0 +2017-03-06,10.645933151245117,10.705740928649902,10.645933151245117,10.645933151245117,236517.0 +2017-03-07,10.705740928649902,10.705740928649902,10.645933151245117,10.645933151245117,113025.0 +2017-03-08,10.645933151245117,10.705740928649902,10.645933151245117,10.645933151245117,244892.0 +2017-03-09,10.645933151245117,10.645933151245117,10.526314735412598,10.586124420166016,497887.0 +2017-03-12,10.586124420166016,10.586124420166016,10.406698226928711,10.406698226928711,316742.0 +2017-03-13,10.406698226928711,10.406698226928711,10.227272033691406,10.227272033691406,868859.0 +2017-03-14,10.227272033691406,10.227272033691406,9.988038063049316,10.167464256286621,528443.0 +2017-03-15,10.167464256286621,10.227272033691406,10.107654571533203,10.167464256286621,414616.0 +2017-03-16,10.167464256286621,10.227272033691406,10.167464256286621,10.167464256286621,329015.0 +2017-03-19,10.167464256286621,10.287080764770508,10.167464256286621,10.287080764770508,245220.0 +2017-03-20,10.287080764770508,10.346888542175293,10.227272033691406,10.287080764770508,194359.0 +2017-03-21,10.227272033691406,10.287080764770508,10.167464256286621,10.227272033691406,112734.0 +2017-03-22,10.227272033691406,10.227272033691406,10.047845840454102,10.047845840454102,192106.0 +2017-03-23,10.107654571533203,10.167464256286621,10.107654571533203,10.167464256286621,202825.0 +2017-03-26,10.227272033691406,10.227272033691406,10.107654571533203,10.107654571533203,193266.0 +2017-03-27,10.107654571533203,10.167464256286621,10.107654571533203,10.167464256286621,143730.0 +2017-03-28,10.107654571533203,10.107654571533203,10.047845840454102,10.107654571533203,131700.0 +2017-03-29,10.107654571533203,10.107654571533203,10.107654571533203,10.107654571533203,0.0 +2017-03-30,10.167464256286621,10.167464256286621,10.107654571533203,10.167464256286621,248330.0 +2017-04-02,,,,, +2017-04-03,10.227272033691406,10.227272033691406,10.107654571533203,10.107654571533203,280762.0 +2017-04-04,,,,, +2017-04-05,10.047845840454102,10.107654571533203,10.047845840454102,10.107654571533203,234317.0 +2017-04-06,10.107654571533203,10.107654571533203,10.047845840454102,10.047845840454102,369357.0 +2017-04-09,10.107654571533203,10.107654571533203,9.988038063049316,10.047845840454102,246816.0 +2017-04-10,10.047845840454102,10.047845840454102,9.988038063049316,10.047845840454102,179820.0 +2017-04-11,9.988038063049316,10.047845840454102,9.928229331970215,9.988038063049316,238242.0 +2017-04-12,9.928229331970215,10.047845840454102,9.928229331970215,9.928229331970215,454916.0 +2017-04-13,9.928229331970215,9.928229331970215,9.868420600891113,9.928229331970215,295106.0 +2017-04-16,9.868420600891113,9.868420600891113,9.74880313873291,9.808611869812012,258224.0 +2017-04-17,9.74880313873291,9.74880313873291,9.688995361328125,9.74880313873291,235483.0 +2017-04-18,9.74880313873291,9.808611869812012,9.50956916809082,9.50956916809082,603763.0 +2017-04-19,9.50956916809082,9.50956916809082,9.330142974853516,9.449760437011719,287146.0 +2017-04-20,9.389951705932617,9.449760437011719,9.330142974853516,9.389951705932617,142079.0 +2017-04-23,9.50956916809082,9.569376945495605,9.449760437011719,9.569376945495605,362095.0 +2017-04-24,9.50956916809082,9.569376945495605,9.50956916809082,9.50956916809082,107650.0 +2017-04-25,9.569376945495605,9.569376945495605,9.50956916809082,9.569376945495605,122886.0 +2017-04-26,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,224562.0 +2017-04-27,9.629185676574707,9.74880313873291,9.629185676574707,9.688995361328125,373071.0 +2017-04-30,9.688995361328125,9.74880313873291,9.629185676574707,9.688995361328125,279191.0 +2017-05-01,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,145396.0 +2017-05-02,,,,, +2017-05-03,9.629185676574707,9.629185676574707,9.569376945495605,9.569376945495605,291067.0 +2017-05-04,9.569376945495605,9.629185676574707,9.50956916809082,9.569376945495605,322157.0 +2017-05-07,9.569376945495605,9.74880313873291,9.569376945495605,9.629185676574707,705929.0 +2017-05-08,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,94282.0 +2017-05-09,,,,, +2017-05-10,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,260255.0 +2017-05-11,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,129020.0 +2017-05-14,9.569376945495605,9.569376945495605,9.569376945495605,9.569376945495605,133970.0 +2017-05-15,9.569376945495605,9.688995361328125,9.569376945495605,9.629185676574707,247396.0 +2017-05-16,9.629185676574707,9.74880313873291,9.569376945495605,9.688995361328125,186855.0 +2017-05-17,9.688995361328125,9.688995361328125,9.629185676574707,9.688995361328125,85287.0 +2017-05-18,9.629185676574707,9.688995361328125,9.569376945495605,9.629185676574707,213370.0 +2017-05-21,9.629185676574707,9.688995361328125,9.629185676574707,9.688995361328125,309657.0 +2017-05-22,9.74880313873291,9.74880313873291,9.629185676574707,9.688995361328125,78943.0 +2017-05-23,9.629185676574707,9.629185676574707,9.569376945495605,9.569376945495605,299092.0 +2017-05-24,9.569376945495605,9.569376945495605,9.50956916809082,9.50956916809082,99448.0 +2017-05-25,9.50956916809082,9.629185676574707,9.50956916809082,9.569376945495605,138655.0 +2017-05-28,9.569376945495605,9.569376945495605,9.449760437011719,9.449760437011719,112892.0 +2017-05-29,9.449760437011719,9.50956916809082,9.389951705932617,9.50956916809082,116206.0 +2017-05-30,9.569376945495605,9.569376945495605,9.50956916809082,9.50956916809082,110180.0 +2017-05-31,9.569376945495605,9.629185676574707,9.569376945495605,9.569376945495605,128912.0 +2017-06-01,9.629185676574707,9.629185676574707,9.50956916809082,9.569376945495605,131378.0 +2017-06-04,9.569376945495605,9.581338882446289,9.50956916809082,9.569376945495605,90307.0 +2017-06-05,9.569376945495605,9.569376945495605,9.50956916809082,9.557415962219238,106228.0 +2017-06-06,9.569376945495605,9.581338882446289,9.533492088317871,9.545454025268555,269899.0 +2017-06-07,9.521531105041504,9.557415962219238,9.521531105041504,9.545454025268555,72580.0 +2017-06-08,9.545454025268555,9.545454025268555,9.50956916809082,9.521531105041504,98490.0 +2017-06-11,9.497607231140137,9.521531105041504,9.449760437011719,9.449760437011719,68883.0 +2017-06-12,9.449760437011719,9.461722373962402,9.449760437011719,9.461722373962402,119806.0 +2017-06-13,9.449760437011719,9.449760437011719,9.437799453735352,9.437799453735352,80006.0 +2017-06-14,9.449760437011719,9.461722373962402,9.437799453735352,9.437799453735352,71642.0 +2017-06-15,9.437799453735352,9.449760437011719,9.425836563110352,9.449760437011719,58998.0 +2017-06-18,9.461722373962402,9.545454025268555,9.449760437011719,9.545454025268555,116348.0 +2017-06-19,9.50956916809082,9.569376945495605,9.50956916809082,9.545454025268555,189367.0 +2017-06-20,9.569376945495605,9.569376945495605,9.449760437011719,9.497607231140137,129177.0 +2017-06-21,9.50956916809082,9.569376945495605,9.425836563110352,9.521531105041504,932635.0 +2017-06-22,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0 +2017-06-25,9.521531105041504,9.521531105041504,9.521531105041504,9.521531105041504,0.0 +2017-06-26,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0 +2017-06-27,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0 +2017-06-28,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0 +2017-06-29,9.50956916809082,9.533492088317871,9.485645294189453,9.521531105041504,220070.0 +2017-07-02,9.50956916809082,9.569376945495605,9.473684310913086,9.497607231140137,161176.0 +2017-07-03,9.50956916809082,9.50956916809082,9.485645294189453,9.485645294189453,138495.0 +2017-07-04,9.497607231140137,9.545454025268555,9.485645294189453,9.50956916809082,162306.0 +2017-07-05,9.497607231140137,9.50956916809082,9.497607231140137,9.497607231140137,57591.0 +2017-07-06,9.569376945495605,10.09569263458252,9.569376945495605,9.808611869812012,2058123.0 +2017-07-09,9.808611869812012,9.928229331970215,9.736842155456543,9.808611869812012,435977.0 +2017-07-10,9.74880313873291,9.796649932861328,9.688995361328125,9.688995361328125,296769.0 +2017-07-11,9.688995361328125,9.688995361328125,9.569376945495605,9.593300819396973,130655.0 +2017-07-12,9.581338882446289,9.665070533752441,9.569376945495605,9.605262756347656,159859.0 +2017-07-13,9.64114761352539,9.677033424377441,9.581338882446289,9.629185676574707,163820.0 +2017-07-16,9.712918281555176,9.832534790039062,9.677033424377441,9.736842155456543,356712.0 +2017-07-17,9.736842155456543,9.784687995910645,9.700956344604492,9.712918281555176,244854.0 +2017-07-18,10.657894134521484,10.657894134521484,10.157894134521484,10.157894134521484,1824710.0 +2017-07-19,10.157894134521484,10.157894134521484,10.065789222717285,10.0921049118042,302309.0 +2017-07-20,10.065789222717285,10.065789222717285,9.815789222717285,9.907894134521484,584885.0 +2017-07-23,9.907894134521484,9.934209823608398,9.868420600891113,9.88157844543457,183647.0 +2017-07-24,9.868420600891113,9.868420600891113,9.657894134521484,9.723684310913086,419528.0 +2017-07-25,9.710526466369629,9.736842155456543,9.671051979064941,9.671051979064941,164674.0 +2017-07-26,9.671051979064941,9.684209823608398,9.618420600891113,9.657894134521484,143383.0 +2017-07-27,9.644736289978027,9.644736289978027,9.618420600891113,9.644736289978027,65458.0 +2017-07-30,9.552631378173828,9.552631378173828,9.473684310913086,9.5,158565.0 +2017-07-31,9.486842155456543,9.486842155456543,9.421051979064941,9.434209823608398,112626.0 +2017-08-01,9.407894134521484,9.447367668151855,9.407894134521484,9.434209823608398,150206.0 +2017-08-02,9.407894134521484,9.407894134521484,9.315789222717285,9.328947067260742,296329.0 +2017-08-03,9.368420600891113,9.368420600891113,9.328947067260742,9.355262756347656,128528.0 +2017-08-06,9.355262756347656,9.355262756347656,9.3421049118042,9.3421049118042,112100.0 +2017-08-07,9.3421049118042,9.3421049118042,9.315789222717285,9.315789222717285,118258.0 +2017-08-08,9.368420600891113,9.407894134521484,9.302631378173828,9.302631378173828,239713.0 +2017-08-09,9.355262756347656,9.38157844543457,9.3421049118042,9.368420600891113,215214.0 +2017-08-10,9.3421049118042,9.38157844543457,9.315789222717285,9.368420600891113,394307.0 +2017-08-13,9.3421049118042,9.460526466369629,9.3421049118042,9.421051979064941,354264.0 +2017-08-14,9.421051979064941,9.460526466369629,9.407894134521484,9.421051979064941,221543.0 +2017-08-15,9.421051979064941,9.526314735412598,9.38157844543457,9.473684310913086,621832.0 +2017-08-16,9.473684310913086,9.51315689086914,9.447367668151855,9.460526466369629,242439.0 +2017-08-17,9.526314735412598,9.552631378173828,9.486842155456543,9.5,246578.0 +2017-08-20,9.5,9.539472579956055,9.5,9.526314735412598,132572.0 +2017-08-21,9.51315689086914,9.51315689086914,9.486842155456543,9.486842155456543,192891.0 +2017-08-22,9.486842155456543,9.5,9.473684310913086,9.486842155456543,118867.0 +2017-08-23,9.486842155456543,9.51315689086914,9.421051979064941,9.421051979064941,88616.0 +2017-08-24,9.407894134521484,9.421051979064941,9.3421049118042,9.407894134521484,285500.0 +2017-08-27,9.394736289978027,9.394736289978027,9.315789222717285,9.355262756347656,152761.0 +2017-08-28,9.434209823608398,9.434209823608398,9.38157844543457,9.38157844543457,89297.0 +2017-08-29,9.38157844543457,9.460526466369629,9.368420600891113,9.460526466369629,208593.0 +2017-08-30,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-08-31,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-09-03,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-09-04,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-09-05,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-09-06,9.460526466369629,9.460526466369629,9.460526466369629,9.460526466369629,0.0 +2017-09-07,9.447367668151855,9.5,9.434209823608398,9.5,145229.0 +2017-09-10,9.51315689086914,9.552631378173828,9.473684310913086,9.539472579956055,273805.0 +2017-09-11,9.486842155456543,9.539472579956055,9.486842155456543,9.5,138249.0 +2017-09-12,9.486842155456543,9.526314735412598,9.486842155456543,9.526314735412598,176824.0 +2017-09-13,9.5,9.539472579956055,9.5,9.51315689086914,167439.0 +2017-09-14,9.539472579956055,9.539472579956055,9.473684310913086,9.473684310913086,90046.0 +2017-09-17,9.5,9.5,9.447367668151855,9.460526466369629,196239.0 +2017-09-18,9.473684310913086,9.473684310913086,9.421051979064941,9.460526466369629,200300.0 +2017-09-19,9.473684310913086,9.473684310913086,9.407894134521484,9.421051979064941,186781.0 +2017-09-20,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0 +2017-09-21,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0 +2017-09-24,9.421051979064941,9.421051979064941,9.421051979064941,9.421051979064941,0.0 +2017-09-25,9.421051979064941,9.434209823608398,9.38157844543457,9.394736289978027,160680.0 +2017-09-26,9.394736289978027,9.473684310913086,9.394736289978027,9.473684310913086,197785.0 +2017-09-27,9.421051979064941,9.447367668151855,9.421051979064941,9.434209823608398,106349.0 +2017-09-28,9.434209823608398,9.447367668151855,9.407894134521484,9.447367668151855,116218.0 +2017-10-01,9.368420600891113,9.434209823608398,9.368420600891113,9.421051979064941,123285.0 +2017-10-02,9.407894134521484,9.5,9.407894134521484,9.5,250791.0 +2017-10-03,9.5,9.5,9.5,9.5,0.0 +2017-10-04,9.526314735412598,9.76315689086914,9.5,9.736842155456543,577401.0 +2017-10-05,9.736842155456543,9.789472579956055,9.618420600891113,9.657894134521484,278967.0 +2017-10-08,9.644736289978027,9.684209823608398,9.473684310913086,9.578947067260742,380475.0 +2017-10-09,9.539472579956055,9.539472579956055,9.486842155456543,9.526314735412598,94854.0 +2017-10-10,9.486842155456543,9.486842155456543,9.407894134521484,9.407894134521484,216365.0 +2017-10-11,9.434209823608398,9.434209823608398,9.315789222717285,9.407894134521484,268878.0 +2017-10-12,9.368420600891113,9.434209823608398,9.210526466369629,9.421051979064941,208686.0 +2017-10-15,9.434209823608398,9.473684310913086,9.421051979064941,9.473684310913086,152813.0 +2017-10-16,9.434209823608398,9.447367668151855,9.421051979064941,9.434209823608398,198684.0 +2017-10-17,9.447367668151855,9.447367668151855,9.407894134521484,9.434209823608398,122255.0 +2017-10-18,9.407894134521484,9.434209823608398,9.407894134521484,9.434209823608398,40668.0 +2017-10-19,9.434209823608398,9.434209823608398,9.394736289978027,9.421051979064941,142220.0 +2017-10-22,9.421051979064941,9.460526466369629,9.407894134521484,9.434209823608398,166269.0 +2017-10-23,9.434209823608398,9.447367668151855,9.3421049118042,9.421051979064941,158200.0 +2017-10-24,9.38157844543457,9.736842155456543,9.38157844543457,9.552631378173828,966352.0 +2017-10-25,9.605262756347656,10.26315689086914,9.51315689086914,10.157894134521484,3221055.0 +2017-10-26,10.13157844543457,11.184209823608398,10.026314735412598,10.684209823608398,7136746.0 +2017-10-29,10.671051979064941,10.855262756347656,10.26315689086914,10.302631378173828,2822410.0 +2017-10-30,10.197367668151855,10.223684310913086,9.894736289978027,9.894736289978027,1017550.0 +2017-10-31,9.88157844543457,10.144736289978027,9.671051979064941,10.039472579956055,1018299.0 +2017-11-01,10.039472579956055,10.105262756347656,9.907894134521484,10.0,555062.0 +2017-11-02,9.907894134521484,10.723684310913086,9.894736289978027,10.407894134521484,3765287.0 +2017-11-05,10.289472579956055,10.736842155456543,10.0,10.565789222717285,3528628.0 +2017-11-06,10.552631378173828,10.565789222717285,10.289472579956055,10.355262756347656,1543851.0 +2017-11-07,10.3421049118042,10.3421049118042,9.539472579956055,9.934209823608398,1751727.0 +2017-11-08,9.736842155456543,10.13157844543457,9.736842155456543,10.052631378173828,1083641.0 +2017-11-09,10.039472579956055,10.078947067260742,9.973684310913086,10.026314735412598,629454.0 +2017-11-12,10.0,10.078947067260742,9.934209823608398,9.960526466369629,489243.0 +2017-11-13,9.934209823608398,10.065789222717285,9.921051979064941,10.052631378173828,400399.0 +2017-11-14,10.039472579956055,10.171051979064941,10.039472579956055,10.171051979064941,564701.0 +2017-11-15,10.157894134521484,10.368420600891113,10.13157844543457,10.13157844543457,945018.0 +2017-11-16,10.0921049118042,10.144736289978027,9.907894134521484,9.934209823608398,714539.0 +2017-11-19,9.934209823608398,10.052631378173828,9.934209823608398,10.026314735412598,513153.0 +2017-11-20,10.078947067260742,10.105262756347656,9.934209823608398,9.947367668151855,289218.0 +2017-11-21,9.947367668151855,10.039472579956055,9.868420600891113,9.934209823608398,286900.0 +2017-11-22,9.934209823608398,10.0,9.894736289978027,9.934209823608398,259388.0 +2017-11-23,9.947367668151855,10.052631378173828,9.947367668151855,10.026314735412598,329777.0 +2017-11-26,10.052631378173828,10.157894134521484,10.026314735412598,10.144736289978027,330430.0 +2017-11-27,10.368420600891113,10.644736289978027,10.328947067260742,10.434209823608398,2649664.0 +2017-11-28,10.526314735412598,10.5921049118042,10.434209823608398,10.447367668151855,1233824.0 +2017-11-29,10.473684310913086,10.5,10.421051979064941,10.460526466369629,382738.0 +2017-11-30,10.407894134521484,10.460526466369629,10.394736289978027,10.434209823608398,542538.0 +2017-12-03,10.657894134521484,10.986842155456543,10.657894134521484,10.934209823608398,3436492.0 +2017-12-04,10.947367668151855,10.986842155456543,10.710526466369629,10.828947067260742,1798641.0 +2017-12-05,10.723684310913086,10.828947067260742,10.723684310913086,10.736842155456543,584584.0 +2017-12-06,10.710526466369629,10.75,10.657894134521484,10.684209823608398,373147.0 +2017-12-07,10.657894134521484,10.815789222717285,10.605262756347656,10.789472579956055,1046703.0 +2017-12-10,10.88157844543457,11.552631378173828,10.855262756347656,11.38157844543457,2861969.0 +2017-12-11,11.447367668151855,12.51315689086914,11.394736289978027,12.052631378173828,6873363.0 +2017-12-12,12.078947067260742,12.736842155456543,12.065789222717285,12.157894134521484,3529719.0 +2017-12-13,12.039472579956055,12.13157844543457,11.644736289978027,12.105262756347656,1939986.0 +2017-12-14,12.105262756347656,12.171051979064941,11.934209823608398,12.039472579956055,1253681.0 +2017-12-17,12.078947067260742,12.421051979064941,12.039472579956055,12.394736289978027,1731738.0 +2017-12-18,12.434209823608398,13.0921049118042,12.421051979064941,12.986842155456543,4441564.0 +2017-12-19,13.0921049118042,13.13157844543457,12.5,12.710526466369629,1868104.0 +2017-12-20,12.63157844543457,12.802631378173828,12.421051979064941,12.526314735412598,985937.0 +2017-12-21,12.51315689086914,12.934209823608398,12.5,12.710526466369629,3041373.0 +2017-12-24,12.736842155456543,12.894736289978027,12.63157844543457,12.657894134521484,799951.0 +2017-12-25,12.51315689086914,12.578947067260742,12.38157844543457,12.486842155456543,894663.0 +2017-12-26,12.486842155456543,12.63157844543457,12.434209823608398,12.63157844543457,725542.0 +2017-12-27,12.63157844543457,12.76315689086914,12.63157844543457,12.76315689086914,1247249.0 +2017-12-28,12.855262756347656,13.0921049118042,12.855262756347656,13.026314735412598,2298145.0 +2017-12-31,13.065789222717285,13.63157844543457,13.065789222717285,13.236842155456543,2493249.0 +2018-01-01,13.236842155456543,13.3421049118042,13.052631378173828,13.184209823608398,1080216.0 +2018-01-02,13.289472579956055,13.368420600891113,13.236842155456543,13.289472579956055,971597.0 +2018-01-03,13.421051979064941,13.421051979064941,13.13157844543457,13.157894134521484,896362.0 +2018-01-04,13.157894134521484,13.315789222717285,13.144736289978027,13.210526466369629,723942.0 +2018-01-07,13.184209823608398,13.289472579956055,13.0921049118042,13.236842155456543,884127.0 +2018-01-08,13.157894134521484,13.3421049118042,13.118420600891113,13.144736289978027,791574.0 +2018-01-09,13.157894134521484,13.210526466369629,12.907894134521484,12.973684310913086,526089.0 +2018-01-10,12.960526466369629,13.078947067260742,12.894736289978027,13.01315689086914,297023.0 +2018-01-11,12.947367668151855,13.01315689086914,12.947367668151855,13.0,219082.0 +2018-01-14,13.026314735412598,13.26315689086914,13.026314735412598,13.210526466369629,1143491.0 +2018-01-15,13.26315689086914,13.289472579956055,13.184209823608398,13.236842155456543,532193.0 +2018-01-16,13.184209823608398,13.210526466369629,13.078947067260742,13.157894134521484,768828.0 +2018-01-17,13.157894134521484,13.157894134521484,13.026314735412598,13.078947067260742,478367.0 +2018-01-18,13.065789222717285,13.065789222717285,12.907894134521484,13.01315689086914,420964.0 +2018-01-21,13.01315689086914,13.118420600891113,12.960526466369629,12.960526466369629,444726.0 +2018-01-22,13.0921049118042,13.0921049118042,12.947367668151855,13.026314735412598,220251.0 +2018-01-23,12.960526466369629,12.973684310913086,12.815789222717285,12.828947067260742,267412.0 +2018-01-24,12.855262756347656,12.894736289978027,12.63157844543457,12.657894134521484,433479.0 +2018-01-25,12.921051979064941,13.236842155456543,12.894736289978027,13.039472579956055,1934820.0 +2018-01-28,13.052631378173828,13.157894134521484,13.01315689086914,13.026314735412598,698984.0 +2018-01-29,13.078947067260742,13.144736289978027,13.026314735412598,13.052631378173828,558717.0 +2018-01-30,13.078947067260742,13.078947067260742,12.973684310913086,13.0,325286.0 +2018-01-31,13.026314735412598,13.894736289978027,13.026314735412598,13.684209823608398,6605201.0 +2018-02-01,13.684209823608398,14.394736289978027,13.421051979064941,14.210526466369629,3520468.0 +2018-02-04,14.3421049118042,14.578947067260742,14.078947067260742,14.421051979064941,3136104.0 +2018-02-05,14.3421049118042,14.3421049118042,14.0,14.052631378173828,1342421.0 +2018-02-06,13.184209823608398,13.789472579956055,13.026314735412598,13.605262756347656,1635534.0 +2018-02-07,13.921051979064941,13.921051979064941,13.289472579956055,13.315789222717285,686288.0 +2018-02-08,13.289472579956055,13.894736289978027,13.157894134521484,13.605262756347656,1512292.0 +2018-02-11,13.684209823608398,13.894736289978027,13.3421049118042,13.421051979064941,1732186.0 +2018-02-12,13.552631378173828,13.552631378173828,13.394736289978027,13.473684310913086,713610.0 +2018-02-13,13.526314735412598,13.605262756347656,13.421051979064941,13.447367668151855,681780.0 +2018-02-14,13.421051979064941,13.868420600891113,13.315789222717285,13.684209823608398,2234333.0 +2018-02-15,13.736842155456543,14.0,13.657894134521484,13.657894134521484,1398003.0 +2018-02-18,13.736842155456543,13.76315689086914,13.552631378173828,13.578947067260742,475477.0 +2018-02-19,13.5,13.657894134521484,13.5,13.526314735412598,332493.0 +2018-02-20,13.5,13.552631378173828,13.473684310913086,13.5,303003.0 +2018-02-21,13.473684310913086,13.605262756347656,13.144736289978027,13.184209823608398,757009.0 +2018-02-22,13.157894134521484,13.552631378173828,13.13157844543457,13.368420600891113,778284.0 +2018-02-25,13.368420600891113,13.526314735412598,13.3421049118042,13.421051979064941,236661.0 +2018-02-26,13.3421049118042,13.552631378173828,13.3421049118042,13.421051979064941,760994.0 +2018-02-27,13.526314735412598,13.526314735412598,13.394736289978027,13.526314735412598,292770.0 +2018-02-28,13.473684310913086,13.473684310913086,13.3421049118042,13.368420600891113,297289.0 +2018-03-01,13.421051979064941,13.736842155456543,13.421051979064941,13.5,709018.0 +2018-03-04,13.3421049118042,13.473684310913086,13.315789222717285,13.3421049118042,483800.0 +2018-03-05,13.3421049118042,13.447367668151855,13.289472579956055,13.368420600891113,215444.0 +2018-03-06,13.368420600891113,13.526314735412598,13.289472579956055,13.315789222717285,633187.0 +2018-03-07,13.315789222717285,13.394736289978027,13.315789222717285,13.315789222717285,151306.0 +2018-03-08,13.315789222717285,13.421051979064941,13.289472579956055,13.394736289978027,280400.0 +2018-03-11,13.5,13.578947067260742,13.421051979064941,13.552631378173828,637272.0 +2018-03-12,13.526314735412598,13.736842155456543,13.5,13.63157844543457,735414.0 +2018-03-13,13.63157844543457,13.657894134521484,13.447367668151855,13.552631378173828,658671.0 +2018-03-14,13.526314735412598,13.552631378173828,13.473684310913086,13.552631378173828,236278.0 +2018-03-15,13.447367668151855,13.526314735412598,13.394736289978027,13.473684310913086,469787.0 +2018-03-18,13.473684310913086,13.5,13.394736289978027,13.473684310913086,158005.0 +2018-03-19,13.421051979064941,13.473684310913086,13.368420600891113,13.421051979064941,216961.0 +2018-03-20,13.394736289978027,13.76315689086914,13.394736289978027,13.578947067260742,728636.0 +2018-03-21,13.578947067260742,13.578947067260742,13.578947067260742,13.578947067260742,0.0 +2018-03-22,13.526314735412598,13.605262756347656,13.5,13.552631378173828,412812.0 +2018-03-25,13.526314735412598,13.526314735412598,13.421051979064941,13.421051979064941,541712.0 +2018-03-26,13.394736289978027,13.394736289978027,13.210526466369629,13.315789222717285,1091792.0 +2018-03-27,13.368420600891113,13.5,13.3421049118042,13.421051979064941,563068.0 +2018-03-28,13.421051979064941,13.473684310913086,13.157894134521484,13.315789222717285,838698.0 +2018-03-29,13.394736289978027,13.421051979064941,13.315789222717285,13.368420600891113,537844.0 +2018-04-01,13.315789222717285,13.3421049118042,13.236842155456543,13.26315689086914,219716.0 +2018-04-02,13.289472579956055,13.315789222717285,13.210526466369629,13.236842155456543,347640.0 +2018-04-03,13.236842155456543,13.368420600891113,13.210526466369629,13.3421049118042,556215.0 +2018-04-04,13.3421049118042,13.421051979064941,13.315789222717285,13.315789222717285,537131.0 +2018-04-05,13.394736289978027,13.421051979064941,13.315789222717285,13.368420600891113,403711.0 +2018-04-08,13.3421049118042,13.421051979064941,13.315789222717285,13.394736289978027,305844.0 +2018-04-09,13.394736289978027,13.394736289978027,13.289472579956055,13.289472579956055,378578.0 +2018-04-10,13.289472579956055,13.289472579956055,13.157894134521484,13.210526466369629,486846.0 +2018-04-11,13.210526466369629,13.315789222717285,13.0921049118042,13.0921049118042,918829.0 +2018-04-12,13.0921049118042,13.184209823608398,13.026314735412598,13.144736289978027,344710.0 +2018-04-15,13.210526466369629,13.3421049118042,13.210526466369629,13.3421049118042,404058.0 +2018-04-16,13.368420600891113,13.526314735412598,13.368420600891113,13.447367668151855,743463.0 +2018-04-17,13.5,13.5,13.3421049118042,13.394736289978027,445010.0 +2018-04-18,13.368420600891113,13.5,13.3421049118042,13.421051979064941,1078947.0 +2018-04-19,13.447367668151855,13.473684310913086,13.368420600891113,13.421051979064941,348322.0 +2018-04-22,13.421051979064941,13.447367668151855,13.3421049118042,13.394736289978027,319650.0 +2018-04-23,13.3421049118042,13.421051979064941,13.3421049118042,13.394736289978027,379403.0 +2018-04-24,13.394736289978027,13.421051979064941,13.26315689086914,13.3421049118042,791773.0 +2018-04-25,13.289472579956055,13.394736289978027,13.184209823608398,13.368420600891113,386788.0 +2018-04-26,13.368420600891113,13.368420600891113,13.289472579956055,13.315789222717285,293483.0 +2018-04-29,13.368420600891113,13.394736289978027,13.289472579956055,13.315789222717285,218319.0 +2018-04-30,13.289472579956055,13.315789222717285,13.157894134521484,13.236842155456543,364113.0 +2018-05-01,13.184209823608398,13.315789222717285,13.144736289978027,13.210526466369629,688333.0 +2018-05-02,13.157894134521484,13.157894134521484,13.13157844543457,13.144736289978027,317080.0 +2018-05-03,13.118420600891113,13.157894134521484,13.0921049118042,13.157894134521484,211321.0 +2018-05-06,13.157894134521484,13.210526466369629,13.052631378173828,13.052631378173828,234113.0 +2018-05-07,13.026314735412598,13.065789222717285,13.01315689086914,13.065789222717285,222887.0 +2018-05-08,13.026314735412598,13.052631378173828,12.76315689086914,12.776314735412598,484718.0 +2018-05-09,12.815789222717285,12.894736289978027,12.75,12.776314735412598,199893.0 +2018-05-10,12.736842155456543,12.894736289978027,12.736842155456543,12.828947067260742,150298.0 +2018-05-13,12.894736289978027,12.894736289978027,12.76315689086914,12.894736289978027,218734.0 +2018-05-14,12.960526466369629,13.0,12.815789222717285,12.894736289978027,316299.0 +2018-05-15,12.526314735412598,12.855262756347656,12.526314735412598,12.684209823608398,393755.0 +2018-05-16,12.63157844543457,12.63157844543457,12.421051979064941,12.552631378173828,169463.0 +2018-05-17,12.5,12.63157844543457,12.460526466369629,12.5,207587.0 +2018-05-20,12.51315689086914,12.63157844543457,12.460526466369629,12.552631378173828,103974.0 +2018-05-21,12.473684310913086,12.5,12.473684310913086,12.473684310913086,82866.0 +2018-05-22,12.5,12.63157844543457,12.473684310913086,12.618420600891113,102318.0 +2018-05-23,12.5,12.63157844543457,12.5,12.565789222717285,61246.0 +2018-05-24,12.63157844543457,12.63157844543457,12.473684310913086,12.539472579956055,126080.0 +2018-05-27,12.526314735412598,12.684209823608398,12.434209823608398,12.5,188891.0 +2018-05-28,12.447367668151855,12.447367668151855,12.368420600891113,12.38157844543457,98088.0 +2018-05-29,12.407894134521484,12.486842155456543,12.368420600891113,12.368420600891113,175909.0 +2018-05-30,12.368420600891113,12.421051979064941,12.3421049118042,12.368420600891113,44598.0 +2018-05-31,12.368420600891113,12.5,12.368420600891113,12.5,63703.0 +2018-06-03,12.5,12.539472579956055,12.407894134521484,12.473684310913086,154713.0 +2018-06-04,12.5,12.565789222717285,12.434209823608398,12.434209823608398,97413.0 +2018-06-05,12.460526466369629,12.51315689086914,12.434209823608398,12.51315689086914,109977.0 +2018-06-06,12.460526466369629,12.5,12.38157844543457,12.473684310913086,128946.0 +2018-06-07,12.38157844543457,12.5,12.38157844543457,12.407894134521484,83892.0 +2018-06-10,12.394736289978027,12.473684310913086,12.355262756347656,12.434209823608398,148771.0 +2018-06-11,12.526314735412598,12.526314735412598,12.38157844543457,12.38157844543457,85794.0 +2018-06-12,12.38157844543457,12.394736289978027,12.355262756347656,12.394736289978027,85329.0 +2018-06-13,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0 +2018-06-14,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0 +2018-06-17,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0 +2018-06-18,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0 +2018-06-19,12.394736289978027,12.394736289978027,12.394736289978027,12.394736289978027,0.0 +2018-06-20,12.368420600891113,12.368420600891113,12.3421049118042,12.3421049118042,116435.0 +2018-06-21,12.368420600891113,12.394736289978027,12.368420600891113,12.394736289978027,19448.0 +2018-06-24,12.394736289978027,12.5,12.394736289978027,12.473684310913086,72063.0 +2018-06-25,12.51315689086914,12.51315689086914,12.368420600891113,12.421051979064941,76088.0 +2018-06-26,12.421051979064941,12.5,12.3421049118042,12.38157844543457,110545.0 +2018-06-27,12.407894134521484,12.421051979064941,12.355262756347656,12.421051979064941,71278.0 +2018-06-28,12.394736289978027,12.421051979064941,12.302631378173828,12.368420600891113,154321.0 +2018-07-01,11.947367668151855,12.368420600891113,11.947367668151855,12.26315689086914,110379.0 +2018-07-02,12.171051979064941,12.210526466369629,12.157894134521484,12.184209823608398,119410.0 +2018-07-03,12.157894134521484,12.5,12.157894134521484,12.38157844543457,671658.0 +2018-07-04,12.38157844543457,12.539472579956055,12.315789222717285,12.368420600891113,336620.0 +2018-07-05,12.3421049118042,12.368420600891113,12.197367668151855,12.236842155456543,151569.0 +2018-07-08,12.210526466369629,12.368420600891113,12.184209823608398,12.184209823608398,345287.0 +2018-07-09,12.236842155456543,12.276314735412598,12.171051979064941,12.184209823608398,147938.0 +2018-07-10,12.236842155456543,12.25,12.157894134521484,12.25,224395.0 +2018-07-11,12.25,12.276314735412598,12.210526466369629,12.236842155456543,143054.0 +2018-07-12,12.236842155456543,12.26315689086914,12.210526466369629,12.223684310913086,47705.0 +2018-07-15,12.210526466369629,12.236842155456543,12.197367668151855,12.236842155456543,153687.0 +2018-07-16,12.197367668151855,12.236842155456543,12.197367668151855,12.236842155456543,37293.0 +2018-07-17,12.171051979064941,12.236842155456543,12.171051979064941,12.236842155456543,80756.0 +2018-07-18,12.210526466369629,12.25,12.197367668151855,12.197367668151855,74521.0 +2018-07-19,12.197367668151855,12.210526466369629,12.157894134521484,12.171051979064941,91667.0 +2018-07-22,12.236842155456543,12.25,12.105262756347656,12.105262756347656,123073.0 +2018-07-23,12.052631378173828,12.105262756347656,11.973684310913086,11.973684310913086,224798.0 +2018-07-24,11.986842155456543,12.052631378173828,11.947367668151855,12.0,244943.0 +2018-07-25,12.026314735412598,12.197367668151855,12.026314735412598,12.157894134521484,240464.0 +2018-07-26,12.052631378173828,12.065789222717285,12.026314735412598,12.026314735412598,141240.0 +2018-07-29,12.065789222717285,12.065789222717285,11.934209823608398,12.065789222717285,539354.0 +2018-07-30,12.105262756347656,12.565789222717285,12.105262756347656,12.526314735412598,973829.0 +2018-07-31,12.63157844543457,12.921051979064941,12.63157844543457,12.776314735412598,663424.0 +2018-08-01,12.828947067260742,12.828947067260742,12.26315689086914,12.26315689086914,516843.0 +2018-08-02,12.5,12.5,12.26315689086914,12.302631378173828,184175.0 +2018-08-05,12.302631378173828,12.3421049118042,12.236842155456543,12.276314735412598,115918.0 +2018-08-06,12.236842155456543,12.289472579956055,12.236842155456543,12.236842155456543,81831.0 +2018-08-07,12.210526466369629,12.368420600891113,12.197367668151855,12.236842155456543,193036.0 +2018-08-08,12.302631378173828,12.368420600891113,12.289472579956055,12.368420600891113,282160.0 +2018-08-09,12.25,12.421051979064941,12.25,12.289472579956055,157141.0 +2018-08-12,12.171051979064941,12.276314735412598,11.973684310913086,12.197367668151855,198094.0 +2018-08-13,12.171051979064941,12.171051979064941,11.960526466369629,12.039472579956055,277148.0 +2018-08-14,12.105262756347656,12.105262756347656,12.0,12.052631378173828,89731.0 +2018-08-15,12.052631378173828,12.105262756347656,12.052631378173828,12.065789222717285,107166.0 +2018-08-16,12.065789222717285,12.105262756347656,12.052631378173828,12.078947067260742,182572.0 +2018-08-19,12.065789222717285,12.105262756347656,12.052631378173828,12.078947067260742,182572.0 +2018-08-20,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0 +2018-08-21,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0 +2018-08-22,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0 +2018-08-23,12.078947067260742,12.078947067260742,12.078947067260742,12.078947067260742,0.0 +2018-08-26,12.171051979064941,12.26315689086914,12.157894134521484,12.25,160349.0 +2018-08-27,12.276314735412598,12.302631378173828,12.171051979064941,12.171051979064941,80509.0 +2018-08-28,12.157894134521484,12.157894134521484,12.0921049118042,12.105262756347656,65341.0 +2018-08-29,12.105262756347656,12.105262756347656,12.039472579956055,12.078947067260742,53728.0 +2018-08-30,12.105262756347656,12.105262756347656,12.052631378173828,12.052631378173828,58500.0 +2018-09-02,11.973684310913086,12.078947067260742,11.973684310913086,12.052631378173828,40321.0 +2018-09-03,12.118420600891113,12.118420600891113,12.039472579956055,12.039472579956055,55687.0 +2018-09-04,12.078947067260742,12.078947067260742,12.0,12.039472579956055,79559.0 +2018-09-05,12.0,12.026314735412598,11.947367668151855,12.026314735412598,198068.0 +2018-09-06,12.026314735412598,12.105262756347656,11.8421049118042,12.105262756347656,233354.0 +2018-09-09,12.052631378173828,12.052631378173828,11.947367668151855,12.01315689086914,128333.0 +2018-09-10,11.986842155456543,12.078947067260742,11.973684310913086,12.026314735412598,71104.0 +2018-09-11,11.947367668151855,11.947367668151855,11.776314735412598,11.8421049118042,155648.0 +2018-09-12,12.026314735412598,12.026314735412598,11.710526466369629,11.907894134521484,148089.0 +2018-09-13,11.907894134521484,11.947367668151855,11.8421049118042,11.8421049118042,182443.0 +2018-09-16,11.8421049118042,11.894736289978027,11.710526466369629,11.815789222717285,141261.0 +2018-09-17,11.76315689086914,11.8421049118042,11.75,11.828947067260742,238978.0 +2018-09-18,11.76315689086914,11.76315689086914,11.63157844543457,11.723684310913086,354783.0 +2018-09-19,11.75,11.802631378173828,11.684209823608398,11.736842155456543,228775.0 +2018-09-20,11.736842155456543,12.065789222717285,11.710526466369629,11.973684310913086,384724.0 +2018-09-23,11.973684310913086,11.973684310913086,11.973684310913086,11.973684310913086,0.0 +2018-09-24,11.736842155456543,12.065789222717285,11.710526466369629,11.973684310913086,384724.0 +2018-09-25,11.802631378173828,11.907894134521484,11.644736289978027,11.736842155456543,528379.0 +2018-09-26,11.684209823608398,11.697367668151855,11.526314735412598,11.578947067260742,277672.0 +2018-09-27,11.539472579956055,11.723684310913086,11.539472579956055,11.684209823608398,296976.0 +2018-09-30,11.644736289978027,11.710526466369629,11.5921049118042,11.63157844543457,441324.0 +2018-10-01,12.052631378173828,12.13157844543457,11.657894134521484,11.710526466369629,1168104.0 +2018-10-02,11.723684310913086,11.723684310913086,11.5,11.552631378173828,607790.0 +2018-10-03,11.486842155456543,11.526314735412598,11.421051979064941,11.421051979064941,307517.0 +2018-10-04,11.447367668151855,11.447367668151855,11.355262756347656,11.434209823608398,204626.0 +2018-10-07,11.407894134521484,11.407894134521484,11.223684310913086,11.223684310913086,227716.0 +2018-10-08,11.25,11.25,11.184209823608398,11.223684310913086,167027.0 +2018-10-09,11.223684310913086,11.223684310913086,11.171051979064941,11.171051979064941,147621.0 +2018-10-10,11.118420600891113,11.144736289978027,11.026314735412598,11.026314735412598,143807.0 +2018-10-11,10.789472579956055,10.789472579956055,10.526314735412598,10.605262756347656,234631.0 +2018-10-14,10.789472579956055,10.789472579956055,9.552631378173828,10.026314735412598,430474.0 +2018-10-15,10.315789222717285,10.38157844543457,10.026314735412598,10.26315689086914,316690.0 +2018-10-16,10.210526466369629,10.26315689086914,9.868420600891113,10.105262756347656,286380.0 +2018-10-17,10.26315689086914,10.394736289978027,10.105262756347656,10.197367668151855,535663.0 +2018-10-18,10.065789222717285,10.184209823608398,10.039472579956055,10.0921049118042,191406.0 +2018-10-21,10.026314735412598,10.026314735412598,9.736842155456543,9.776314735412598,435609.0 +2018-10-22,9.736842155456543,9.736842155456543,9.539472579956055,9.539472579956055,344968.0 +2018-10-23,9.5921049118042,9.75,9.539472579956055,9.736842155456543,200673.0 +2018-10-24,9.736842155456543,9.76315689086914,9.618420600891113,9.736842155456543,224466.0 +2018-10-25,9.75,10.0,9.75,10.0,220922.0 +2018-10-28,10.065789222717285,10.197367668151855,9.947367668151855,10.105262756347656,226978.0 +2018-10-29,10.197367668151855,10.394736289978027,10.184209823608398,10.184209823608398,301061.0 +2018-10-30,10.157894134521484,10.328947067260742,10.157894134521484,10.26315689086914,172786.0 +2018-10-31,10.38157844543457,10.657894134521484,10.38157844543457,10.473684310913086,955054.0 +2018-11-01,10.5,10.578947067260742,10.407894134521484,10.460526466369629,203076.0 +2018-11-04,10.368420600891113,10.5921049118042,10.368420600891113,10.526314735412598,282817.0 +2018-11-05,10.526314735412598,10.565789222717285,10.407894134521484,10.486842155456543,190790.0 +2018-11-06,10.486842155456543,10.644736289978027,10.486842155456543,10.605262756347656,380679.0 +2018-11-07,10.565789222717285,11.026314735412598,10.565789222717285,10.947367668151855,945637.0 +2018-11-08,11.078947067260742,11.210526466369629,10.539472579956055,10.5921049118042,898427.0 +2018-11-11,10.526314735412598,10.776314735412598,10.26315689086914,10.552631378173828,902803.0 +2018-11-12,10.526314735412598,10.76315689086914,10.5,10.75,787534.0 +2018-11-13,10.75,10.75,10.460526466369629,10.657894134521484,1262387.0 +2018-11-14,10.63157844543457,10.63157844543457,10.460526466369629,10.526314735412598,522284.0 +2018-11-15,10.618420600891113,10.644736289978027,10.473684310913086,10.605262756347656,541893.0 +2018-11-18,10.63157844543457,10.657894134521484,10.26315689086914,10.315789222717285,531804.0 +2018-11-19,10.328947067260742,10.552631378173828,10.328947067260742,10.447367668151855,739342.0 +2018-11-20,10.526314735412598,10.618420600891113,10.315789222717285,10.355262756347656,572661.0 +2018-11-21,10.421051979064941,10.473684310913086,10.302631378173828,10.38157844543457,340961.0 +2018-11-22,10.421051979064941,10.526314735412598,10.394736289978027,10.447367668151855,443674.0 +2018-11-25,10.447367668151855,10.447367668151855,10.236842155456543,10.26315689086914,404565.0 +2018-11-26,10.276314735412598,10.315789222717285,10.236842155456543,10.315789222717285,231951.0 +2018-11-27,10.394736289978027,10.447367668151855,10.302631378173828,10.368420600891113,383026.0 +2018-11-28,10.368420600891113,10.368420600891113,10.26315689086914,10.315789222717285,344166.0 +2018-11-29,10.289472579956055,10.328947067260742,10.276314735412598,10.328947067260742,187144.0 +2018-12-02,10.223684310913086,10.421051979064941,10.223684310913086,10.38157844543457,539789.0 +2018-12-03,10.447367668151855,10.447367668151855,10.355262756347656,10.394736289978027,350061.0 +2018-12-04,10.421051979064941,10.473684310913086,10.368420600891113,10.447367668151855,466087.0 +2018-12-05,10.38157844543457,10.421051979064941,10.328947067260742,10.394736289978027,292339.0 +2018-12-06,10.368420600891113,10.473684310913086,10.328947067260742,10.394736289978027,876485.0 +2018-12-09,10.394736289978027,10.473684310913086,10.394736289978027,10.407894134521484,338551.0 +2018-12-10,10.434209823608398,10.5,10.394736289978027,10.5,604300.0 +2018-12-11,10.51315689086914,10.75,10.51315689086914,10.5921049118042,1228795.0 +2018-12-12,10.578947067260742,10.605262756347656,10.51315689086914,10.539472579956055,523672.0 +2018-12-13,10.552631378173828,10.618420600891113,10.5,10.526314735412598,549215.0 +2018-12-16,10.578947067260742,10.618420600891113,10.526314735412598,10.565789222717285,370449.0 +2018-12-17,10.539472579956055,10.539472579956055,10.460526466369629,10.486842155456543,217328.0 +2018-12-18,10.421051979064941,10.486842155456543,10.407894134521484,10.473684310913086,185553.0 +2018-12-19,10.460526466369629,10.460526466369629,10.394736289978027,10.394736289978027,194211.0 +2018-12-20,10.38157844543457,10.38157844543457,10.236842155456543,10.25,282876.0 +2018-12-23,10.223684310913086,10.26315689086914,10.13157844543457,10.197367668151855,208379.0 +2018-12-24,10.26315689086914,10.26315689086914,10.223684310913086,10.26315689086914,195518.0 +2018-12-25,10.171051979064941,10.223684310913086,10.171051979064941,10.197367668151855,160649.0 +2018-12-26,10.210526466369629,10.25,10.184209823608398,10.197367668151855,86662.0 +2018-12-27,10.26315689086914,10.276314735412598,10.144736289978027,10.184209823608398,131274.0 +2018-12-30,10.26315689086914,10.276314735412598,10.184209823608398,10.276314735412598,140406.0 +2018-12-31,10.289472579956055,10.289472579956055,10.197367668151855,10.197367668151855,75589.0 +2019-01-01,10.197367668151855,10.276314735412598,10.197367668151855,10.276314735412598,99119.0 +2019-01-02,10.26315689086914,10.26315689086914,10.171051979064941,10.171051979064941,95575.0 +2019-01-03,10.184209823608398,10.223684310913086,10.157894134521484,10.210526466369629,123686.0 +2019-01-06,10.157894134521484,10.25,10.157894134521484,10.236842155456543,140051.0 +2019-01-07,10.236842155456543,10.236842155456543,10.13157844543457,10.197367668151855,226452.0 +2019-01-08,10.197367668151855,10.197367668151855,10.13157844543457,10.197367668151855,265022.0 +2019-01-09,10.171051979064941,10.236842155456543,10.171051979064941,10.223684310913086,279499.0 +2019-01-10,10.210526466369629,10.236842155456543,10.171051979064941,10.223684310913086,211777.0 +2019-01-13,10.223684310913086,10.236842155456543,10.157894134521484,10.197367668151855,332613.0 +2019-01-14,10.223684310913086,10.223684310913086,10.13157844543457,10.13157844543457,203689.0 +2019-01-15,10.13157844543457,10.184209823608398,10.118420600891113,10.13157844543457,407220.0 +2019-01-16,10.144736289978027,10.644736289978027,10.144736289978027,10.3421049118042,2019077.0 +2019-01-17,10.315789222717285,10.5921049118042,10.315789222717285,10.394736289978027,864633.0 +2019-01-20,10.447367668151855,10.486842155456543,10.394736289978027,10.421051979064941,374663.0 +2019-01-21,10.394736289978027,10.447367668151855,10.328947067260742,10.328947067260742,846390.0 +2019-01-22,10.328947067260742,10.355262756347656,10.25,10.26315689086914,460414.0 +2019-01-23,10.276314735412598,10.38157844543457,10.26315689086914,10.355262756347656,249049.0 +2019-01-24,10.368420600891113,10.38157844543457,10.289472579956055,10.328947067260742,327864.0 +2019-01-27,10.3421049118042,10.421051979064941,10.289472579956055,10.421051979064941,869427.0 +2019-01-28,10.51315689086914,10.710526466369629,10.51315689086914,10.605262756347656,2319485.0 +2019-01-29,10.63157844543457,10.671051979064941,10.552631378173828,10.605262756347656,1730921.0 +2019-01-30,10.63157844543457,10.671051979064941,10.5921049118042,10.644736289978027,1197202.0 +2019-01-31,10.657894134521484,10.657894134521484,10.552631378173828,10.5921049118042,879580.0 +2019-02-03,10.5921049118042,10.605262756347656,10.51315689086914,10.51315689086914,483661.0 +2019-02-04,10.526314735412598,10.526314735412598,10.421051979064941,10.434209823608398,704884.0 +2019-02-05,10.486842155456543,10.802631378173828,10.473684310913086,10.75,3235484.0 +2019-02-06,10.723684310913086,10.776314735412598,10.644736289978027,10.657894134521484,978834.0 +2019-02-07,10.671051979064941,10.723684310913086,10.618420600891113,10.644736289978027,372730.0 +2019-02-10,10.657894134521484,10.736842155456543,10.657894134521484,10.671051979064941,810921.0 +2019-02-11,10.697367668151855,10.710526466369629,10.605262756347656,10.644736289978027,454856.0 +2019-02-12,10.618420600891113,10.644736289978027,10.578947067260742,10.605262756347656,412913.0 +2019-02-13,10.5921049118042,10.605262756347656,10.539472579956055,10.552631378173828,442829.0 +2019-02-14,10.552631378173828,10.618420600891113,10.539472579956055,10.565789222717285,253535.0 +2019-02-17,10.605262756347656,10.605262756347656,10.552631378173828,10.552631378173828,114543.0 +2019-02-18,10.552631378173828,10.63157844543457,10.526314735412598,10.526314735412598,332069.0 +2019-02-19,10.526314735412598,10.526314735412598,10.460526466369629,10.5,365056.0 +2019-02-20,10.473684310913086,10.5,10.473684310913086,10.5,109813.0 +2019-02-21,10.5,10.565789222717285,10.486842155456543,10.539472579956055,284465.0 +2019-02-24,10.526314735412598,10.5921049118042,10.526314735412598,10.526314735412598,197777.0 +2019-02-25,10.526314735412598,10.565789222717285,10.460526466369629,10.526314735412598,360397.0 +2019-02-26,10.473684310913086,10.526314735412598,10.473684310913086,10.51315689086914,104505.0 +2019-02-27,10.51315689086914,10.526314735412598,10.460526466369629,10.486842155456543,172925.0 +2019-02-28,10.486842155456543,10.526314735412598,10.486842155456543,10.5,120226.0 +2019-03-03,10.526314735412598,10.539472579956055,10.51315689086914,10.526314735412598,177213.0 +2019-03-04,10.526314735412598,10.552631378173828,10.51315689086914,10.526314735412598,278070.0 +2019-03-05,10.526314735412598,10.578947067260742,10.473684310913086,10.552631378173828,283476.0 +2019-03-06,10.552631378173828,10.578947067260742,10.51315689086914,10.51315689086914,240912.0 +2019-03-07,10.51315689086914,10.51315689086914,10.460526466369629,10.473684310913086,344504.0 +2019-03-10,10.526314735412598,10.526314735412598,10.473684310913086,10.526314735412598,192191.0 +2019-03-11,10.5,10.526314735412598,10.473684310913086,10.5,190500.0 +2019-03-12,10.526314735412598,10.539472579956055,10.473684310913086,10.51315689086914,207488.0 +2019-03-13,10.5,10.51315689086914,10.460526466369629,10.51315689086914,154220.0 +2019-03-14,10.51315689086914,10.789472579956055,10.486842155456543,10.789472579956055,709280.0 +2019-03-17,10.63157844543457,10.684209823608398,10.605262756347656,10.63157844543457,481843.0 +2019-03-18,10.605262756347656,10.671051979064941,10.578947067260742,10.671051979064941,352176.0 +2019-03-19,10.671051979064941,10.736842155456543,10.644736289978027,10.657894134521484,579504.0 +2019-03-20,10.710526466369629,10.710526466369629,10.644736289978027,10.710526466369629,623979.0 +2019-03-21,10.710526466369629,10.710526466369629,10.657894134521484,10.684209823608398,375383.0 +2019-03-24,10.684209823608398,10.684209823608398,10.63157844543457,10.657894134521484,333525.0 +2019-03-25,10.644736289978027,10.644736289978027,10.539472579956055,10.5921049118042,346739.0 +2019-03-26,10.644736289978027,10.657894134521484,10.539472579956055,10.5921049118042,268164.0 +2019-03-27,10.578947067260742,10.578947067260742,10.5,10.552631378173828,571232.0 +2019-03-28,10.552631378173828,10.578947067260742,10.526314735412598,10.539472579956055,274364.0 +2019-03-31,10.539472579956055,10.539472579956055,10.539472579956055,10.539472579956055,0.0 +2019-04-01,10.565789222717285,10.565789222717285,10.486842155456543,10.526314735412598,355736.0 +2019-04-02,10.539472579956055,10.539472579956055,10.460526466369629,10.5,344562.0 +2019-04-03,10.460526466369629,10.5,10.447367668151855,10.5,417126.0 +2019-04-04,10.5,10.5,10.460526466369629,10.460526466369629,196147.0 +2019-04-07,10.486842155456543,10.486842155456543,10.434209823608398,10.473684310913086,160593.0 +2019-04-08,10.434209823608398,10.460526466369629,10.434209823608398,10.460526466369629,190283.0 +2019-04-09,10.447367668151855,10.473684310913086,10.394736289978027,10.421051979064941,196196.0 +2019-04-10,10.447367668151855,10.473684310913086,10.447367668151855,10.447367668151855,115995.0 +2019-04-11,10.421051979064941,10.5,10.421051979064941,10.473684310913086,178626.0 +2019-04-14,10.473684310913086,10.486842155456543,10.421051979064941,10.460526466369629,199468.0 +2019-04-15,10.473684310913086,10.5,10.407894134521484,10.473684310913086,217628.0 +2019-04-16,10.473684310913086,10.473684310913086,10.38157844543457,10.447367668151855,540379.0 +2019-04-17,10.460526466369629,10.460526466369629,10.3421049118042,10.407894134521484,726060.0 +2019-04-18,10.407894134521484,10.407894134521484,10.368420600891113,10.394736289978027,159403.0 +2019-04-21,10.355262756347656,10.38157844543457,10.3421049118042,10.3421049118042,164378.0 +2019-04-22,10.3421049118042,10.355262756347656,10.26315689086914,10.26315689086914,373587.0 +2019-04-23,10.25,10.302631378173828,10.236842155456543,10.302631378173828,160299.0 +2019-04-24,10.328947067260742,10.486842155456543,10.289472579956055,10.38157844543457,667812.0 +2019-04-25,10.394736289978027,10.5,10.394736289978027,10.434209823608398,472055.0 +2019-04-28,10.460526466369629,10.565789222717285,10.407894134521484,10.473684310913086,645525.0 +2019-04-29,10.473684310913086,10.51315689086914,10.447367668151855,10.5,239852.0 +2019-04-30,10.605262756347656,10.789472579956055,10.5921049118042,10.697367668151855,3486396.0 +2019-05-01,10.76315689086914,11.657894134521484,10.76315689086914,11.434209823608398,8224796.0 +2019-05-02,11.447367668151855,11.789472579956055,11.210526466369629,11.236842155456543,5475598.0 +2019-05-05,11.276314735412598,11.355262756347656,10.921051979064941,10.934209823608398,1488007.0 +2019-05-06,10.88157844543457,11.210526466369629,10.605262756347656,11.197367668151855,1659584.0 +2019-05-07,11.065789222717285,11.197367668151855,10.789472579956055,11.0,1215686.0 +2019-05-08,10.921051979064941,10.934209823608398,10.802631378173828,10.815789222717285,564685.0 +2019-05-09,10.868420600891113,10.868420600891113,10.671051979064941,10.697367668151855,540991.0 +2019-05-12,10.63157844543457,10.802631378173828,10.539472579956055,10.63157844543457,801599.0 +2019-05-13,10.526314735412598,10.526314735412598,10.118420600891113,10.118420600891113,1168291.0 +2019-05-14,10.065789222717285,10.25,9.947367668151855,10.078947067260742,913066.0 +2019-05-15,10.13157844543457,10.236842155456543,10.052631378173828,10.065789222717285,953790.0 +2019-05-16,10.0921049118042,10.144736289978027,10.039472579956055,10.144736289978027,643838.0 +2019-05-19,10.13157844543457,10.157894134521484,9.934209823608398,9.947367668151855,615677.0 +2019-05-20,9.973684310913086,10.039472579956055,9.736842155456543,9.789472579956055,551153.0 +2019-05-21,9.828947067260742,9.894736289978027,9.75,9.855262756347656,346155.0 +2019-05-22,9.868420600891113,9.907894134521484,9.815789222717285,9.8421049118042,471703.0 +2019-05-23,9.8421049118042,9.894736289978027,9.76315689086914,9.802631378173828,465661.0 +2019-05-26,9.815789222717285,9.8421049118042,9.723684310913086,9.776314735412598,423086.0 +2019-05-27,9.776314735412598,9.776314735412598,9.657894134521484,9.75,367522.0 +2019-05-28,9.76315689086914,9.868420600891113,9.697367668151855,9.76315689086914,353310.0 +2019-05-29,9.88157844543457,9.894736289978027,9.815789222717285,9.88157844543457,341237.0 +2019-05-30,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0 +2019-06-02,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0 +2019-06-03,9.907894134521484,9.986842155456543,9.88157844543457,9.907894134521484,312505.0 +2019-06-04,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0 +2019-06-05,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0 +2019-06-06,9.907894134521484,9.907894134521484,9.907894134521484,9.907894134521484,0.0 +2019-06-09,9.934209823608398,10.118420600891113,9.934209823608398,10.118420600891113,378910.0 +2019-06-10,10.13157844543457,10.276314735412598,10.13157844543457,10.184209823608398,603668.0 +2019-06-11,10.236842155456543,10.302631378173828,10.184209823608398,10.276314735412598,658394.0 +2019-06-12,10.26315689086914,10.315789222717285,10.223684310913086,10.276314735412598,470743.0 +2019-06-13,10.25,10.25,10.13157844543457,10.144736289978027,492362.0 +2019-06-16,10.144736289978027,10.210526466369629,10.13157844543457,10.184209823608398,287658.0 +2019-06-17,10.223684310913086,10.302631378173828,10.210526466369629,10.26315689086914,619185.0 +2019-06-18,10.26315689086914,10.447367668151855,10.26315689086914,10.421051979064941,914661.0 +2019-06-19,10.407894134521484,10.552631378173828,10.38157844543457,10.421051979064941,1239284.0 +2019-06-20,10.421051979064941,10.473684310913086,10.315789222717285,10.315789222717285,651274.0 +2019-06-23,10.3421049118042,10.368420600891113,10.26315689086914,10.315789222717285,485408.0 +2019-06-24,10.328947067260742,10.447367668151855,10.25,10.394736289978027,775201.0 +2019-06-25,10.407894134521484,10.421051979064941,10.302631378173828,10.421051979064941,450999.0 +2019-06-26,10.434209823608398,10.447367668151855,10.38157844543457,10.38157844543457,483217.0 +2019-06-27,10.38157844543457,10.434209823608398,10.368420600891113,10.407894134521484,270580.0 +2019-06-30,10.434209823608398,10.5,10.434209823608398,10.486842155456543,413784.0 +2019-07-01,10.526314735412598,10.684209823608398,10.486842155456543,10.684209823608398,1471730.0 +2019-07-02,10.684209823608398,10.697367668151855,10.618420600891113,10.618420600891113,1229227.0 +2019-07-03,10.5921049118042,10.75,10.578947067260742,10.710526466369629,1069576.0 +2019-07-04,10.710526466369629,10.75,10.684209823608398,10.684209823608398,473765.0 +2019-07-07,10.723684310913086,10.8421049118042,10.697367668151855,10.789472579956055,1673904.0 +2019-07-08,10.802631378173828,11.13157844543457,10.76315689086914,11.0,2322087.0 +2019-07-09,11.026314735412598,11.144736289978027,10.973684310913086,10.986842155456543,1412496.0 +2019-07-10,10.973684310913086,11.052631378173828,10.973684310913086,11.0,540407.0 +2019-07-11,11.039472579956055,11.078947067260742,11.0,11.0,586919.0 +2019-07-14,11.026314735412598,11.052631378173828,10.960526466369629,10.986842155456543,456760.0 +2019-07-15,10.960526466369629,10.960526466369629,10.868420600891113,10.934209823608398,558969.0 +2019-07-16,10.934209823608398,11.01315689086914,10.907894134521484,10.973684310913086,459980.0 +2019-07-17,10.960526466369629,10.960526466369629,10.907894134521484,10.934209823608398,309827.0 +2019-07-18,10.921051979064941,10.921051979064941,10.868420600891113,10.907894134521484,362370.0 +2019-07-21,10.710526466369629,10.802631378173828,10.657894134521484,10.710526466369629,349087.0 +2019-07-22,10.75,10.855262756347656,10.736842155456543,10.789472579956055,448125.0 +2019-07-23,10.657894134521484,10.710526466369629,10.526314735412598,10.539472579956055,601406.0 +2019-07-24,10.578947067260742,10.76315689086914,10.578947067260742,10.75,963423.0 +2019-07-25,10.789472579956055,10.947367668151855,10.789472579956055,10.8421049118042,1032259.0 +2019-07-28,10.88157844543457,10.921051979064941,10.828947067260742,10.907894134521484,560299.0 +2019-07-29,10.907894134521484,10.907894134521484,10.76315689086914,10.776314735412598,468619.0 +2019-07-30,10.828947067260742,10.986842155456543,10.802631378173828,10.88157844543457,1152718.0 +2019-07-31,10.973684310913086,10.973684310913086,10.868420600891113,10.894736289978027,405377.0 +2019-08-01,10.868420600891113,10.88157844543457,10.776314735412598,10.815789222717285,467849.0 +2019-08-04,10.776314735412598,10.88157844543457,10.76315689086914,10.815789222717285,453571.0 +2019-08-05,10.75,10.789472579956055,10.684209823608398,10.723684310913086,470261.0 +2019-08-06,10.671051979064941,10.671051979064941,10.526314735412598,10.657894134521484,643170.0 +2019-08-07,10.657894134521484,10.684209823608398,10.605262756347656,10.684209823608398,323671.0 +2019-08-08,10.657894134521484,10.710526466369629,10.644736289978027,10.710526466369629,192852.0 +2019-08-11,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0 +2019-08-12,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0 +2019-08-13,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0 +2019-08-14,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0 +2019-08-15,10.710526466369629,10.710526466369629,10.710526466369629,10.710526466369629,0.0 +2019-08-18,10.63157844543457,10.723684310913086,10.63157844543457,10.671051979064941,678119.0 +2019-08-19,10.684209823608398,10.736842155456543,10.644736289978027,10.657894134521484,912426.0 +2019-08-20,10.697367668151855,10.736842155456543,10.671051979064941,10.684209823608398,372016.0 +2019-08-21,10.697367668151855,10.736842155456543,10.657894134521484,10.671051979064941,388806.0 +2019-08-22,10.671051979064941,10.671051979064941,10.552631378173828,10.578947067260742,402113.0 +2019-08-25,10.565789222717285,10.565789222717285,10.447367668151855,10.447367668151855,498173.0 +2019-08-26,10.460526466369629,10.526314735412598,10.447367668151855,10.486842155456543,345853.0 +2019-08-27,10.63157844543457,10.63157844543457,10.421051979064941,10.447367668151855,420456.0 +2019-08-28,10.460526466369629,10.671051979064941,10.460526466369629,10.539472579956055,539375.0 +2019-08-29,10.5921049118042,10.710526466369629,10.539472579956055,10.565789222717285,746103.0 +2019-09-01,10.539472579956055,10.565789222717285,10.473684310913086,10.473684310913086,382013.0 +2019-09-02,10.473684310913086,10.552631378173828,10.460526466369629,10.51315689086914,545260.0 +2019-09-03,10.526314735412598,10.605262756347656,10.526314735412598,10.578947067260742,459171.0 +2019-09-04,10.526314735412598,10.63157844543457,10.51315689086914,10.552631378173828,447270.0 +2019-09-05,10.5921049118042,10.605262756347656,10.51315689086914,10.526314735412598,393423.0 +2019-09-08,10.578947067260742,10.88157844543457,10.565789222717285,10.8421049118042,1496405.0 +2019-09-09,10.8421049118042,10.973684310913086,10.76315689086914,10.776314735412598,1279089.0 +2019-09-10,10.776314735412598,10.776314735412598,10.565789222717285,10.565789222717285,860281.0 +2019-09-11,10.605262756347656,10.605262756347656,10.460526466369629,10.539472579956055,796263.0 +2019-09-12,10.539472579956055,10.644736289978027,10.539472579956055,10.5921049118042,444426.0 +2019-09-15,10.526314735412598,10.539472579956055,10.394736289978027,10.5,377687.0 +2019-09-16,10.51315689086914,10.552631378173828,10.421051979064941,10.434209823608398,541266.0 +2019-09-17,10.460526466369629,10.5,10.394736289978027,10.447367668151855,311282.0 +2019-09-18,10.5,10.5,10.434209823608398,10.460526466369629,207429.0 +2019-09-19,10.434209823608398,10.657894134521484,10.407894134521484,10.657894134521484,930977.0 +2019-09-22,10.644736289978027,10.815789222717285,10.539472579956055,10.75,1111861.0 +2019-09-24,10.776314735412598,11.078947067260742,10.776314735412598,11.078947067260742,3001672.0 +2019-09-25,11.13157844543457,11.184209823608398,10.934209823608398,11.0,3012375.0 +2019-09-26,10.986842155456543,11.078947067260742,10.921051979064941,10.934209823608398,1066168.0 +2019-09-29,10.934209823608398,11.065789222717285,10.934209823608398,11.01315689086914,1058847.0 +2019-09-30,11.078947067260742,11.434209823608398,11.052631378173828,11.328947067260742,3967105.0 +2019-10-01,11.5,11.789472579956055,11.394736289978027,11.421051979064941,5045421.0 +2019-10-02,11.368420600891113,11.565789222717285,11.315789222717285,11.447367668151855,1643202.0 +2019-10-03,11.38157844543457,11.434209823608398,11.289472579956055,11.38157844543457,694693.0 +2019-10-06,11.38157844543457,11.5921049118042,11.38157844543457,11.578947067260742,1135465.0 +2019-10-07,11.578947067260742,11.644736289978027,11.5,11.5,1068424.0 +2019-10-08,11.394736289978027,11.447367668151855,11.0921049118042,11.144736289978027,1564346.0 +2019-10-09,11.210526466369629,11.26315689086914,11.105262756347656,11.105262756347656,866337.0 +2019-10-10,11.078947067260742,11.105262756347656,10.789472579956055,10.921051979064941,1154977.0 +2019-10-13,10.986842155456543,11.118420600891113,10.789472579956055,10.828947067260742,669544.0 +2019-10-14,10.815789222717285,10.921051979064941,10.789472579956055,10.907894134521484,505683.0 +2019-10-15,10.921051979064941,10.921051979064941,10.684209823608398,10.684209823608398,354584.0 +2019-10-16,10.736842155456543,10.828947067260742,10.644736289978027,10.828947067260742,880466.0 +2019-10-17,10.88157844543457,10.88157844543457,10.736842155456543,10.855262756347656,375818.0 +2019-10-20,10.921051979064941,11.223684310913086,10.921051979064941,11.144736289978027,1068314.0 +2019-10-21,11.184209823608398,11.184209823608398,11.0,11.078947067260742,675992.0 +2019-10-22,11.052631378173828,11.0921049118042,10.921051979064941,11.0,872894.0 +2019-10-23,11.052631378173828,11.105262756347656,11.01315689086914,11.065789222717285,510313.0 +2019-10-24,11.118420600891113,11.171051979064941,11.065789222717285,11.078947067260742,743891.0 +2019-10-27,11.052631378173828,11.302631378173828,11.052631378173828,11.184209823608398,682347.0 +2019-10-28,11.197367668151855,11.276314735412598,11.065789222717285,11.118420600891113,957536.0 +2019-10-29,11.0921049118042,11.0921049118042,10.789472579956055,10.815789222717285,1040306.0 +2019-10-30,10.894736289978027,10.921051979064941,10.75,10.907894134521484,336503.0 +2019-10-31,10.907894134521484,10.934209823608398,10.855262756347656,10.907894134521484,423091.0 +2019-11-03,10.802631378173828,10.815789222717285,10.671051979064941,10.736842155456543,545118.0 +2019-11-04,10.736842155456543,10.828947067260742,10.710526466369629,10.828947067260742,354300.0 +2019-11-05,10.828947067260742,11.105262756347656,10.789472579956055,10.947367668151855,884626.0 +2019-11-06,10.921051979064941,11.01315689086914,10.8421049118042,10.907894134521484,382825.0 +2019-11-07,10.828947067260742,10.907894134521484,10.76315689086914,10.789472579956055,509194.0 +2019-11-10,10.789472579956055,10.907894134521484,10.723684310913086,10.802631378173828,704145.0 +2019-11-11,10.802631378173828,10.815789222717285,10.710526466369629,10.736842155456543,695835.0 +2019-11-12,10.75,10.828947067260742,10.736842155456543,10.776314735412598,653014.0 +2019-11-13,10.789472579956055,10.868420600891113,10.723684310913086,10.736842155456543,694213.0 +2019-11-14,10.736842155456543,10.76315689086914,10.697367668151855,10.710526466369629,260425.0 +2019-11-17,10.736842155456543,10.736842155456543,10.657894134521484,10.684209823608398,541136.0 +2019-11-18,10.657894134521484,10.789472579956055,10.657894134521484,10.776314735412598,437709.0 +2019-11-19,10.76315689086914,10.973684310913086,10.76315689086914,10.947367668151855,1194457.0 +2019-11-20,10.960526466369629,11.144736289978027,10.960526466369629,11.078947067260742,1966921.0 +2019-11-21,11.118420600891113,11.184209823608398,11.052631378173828,11.052631378173828,1457664.0 +2019-11-24,11.052631378173828,11.0921049118042,10.907894134521484,10.921051979064941,646141.0 +2019-11-25,10.894736289978027,10.986842155456543,10.855262756347656,10.88157844543457,724121.0 +2019-11-26,10.921051979064941,10.986842155456543,10.855262756347656,10.934209823608398,742041.0 +2019-11-27,10.947367668151855,11.01315689086914,10.907894134521484,10.921051979064941,444551.0 +2019-11-28,10.921051979064941,10.986842155456543,10.894736289978027,10.973684310913086,272004.0 +2019-12-01,10.934209823608398,11.0921049118042,10.934209823608398,11.078947067260742,616504.0 +2019-12-02,11.0921049118042,11.144736289978027,11.039472579956055,11.065789222717285,719041.0 +2019-12-03,11.052631378173828,11.144736289978027,11.026314735412598,11.039472579956055,1240193.0 +2019-12-04,11.039472579956055,11.13157844543457,11.026314735412598,11.13157844543457,975067.0 +2019-12-05,11.144736289978027,11.460526466369629,11.144736289978027,11.434209823608398,3669080.0 +2019-12-08,11.51315689086914,11.88157844543457,11.447367668151855,11.776314735412598,4179824.0 +2019-12-09,11.88157844543457,12.105262756347656,11.539472579956055,11.63157844543457,3208290.0 +2019-12-10,11.578947067260742,11.63157844543457,11.447367668151855,11.447367668151855,1241306.0 +2019-12-11,11.447367668151855,11.934209823608398,11.447367668151855,11.855262756347656,2983142.0 +2019-12-12,11.88157844543457,11.986842155456543,11.723684310913086,11.76315689086914,2072207.0 +2019-12-15,11.736842155456543,11.828947067260742,11.618420600891113,11.710526466369629,1425388.0 +2019-12-16,11.723684310913086,11.868420600891113,11.684209823608398,11.815789222717285,1804024.0 +2019-12-17,11.8421049118042,11.8421049118042,11.736842155456543,11.815789222717285,1371803.0 +2019-12-18,11.8421049118042,12.01315689086914,11.815789222717285,11.894736289978027,2425385.0 +2019-12-19,11.894736289978027,11.921051979064941,11.815789222717285,11.855262756347656,2252206.0 +2019-12-22,11.868420600891113,12.026314735412598,11.8421049118042,12.026314735412598,1882533.0 +2019-12-23,12.052631378173828,12.315789222717285,12.01315689086914,12.289472579956055,2871984.0 +2019-12-24,12.328947067260742,12.736842155456543,12.328947067260742,12.736842155456543,4724569.0 +2019-12-25,12.76315689086914,12.947367668151855,12.38157844543457,12.51315689086914,4369525.0 +2019-12-26,12.51315689086914,12.552631378173828,12.315789222717285,12.447367668151855,1479671.0 +2019-12-29,12.5,12.697367668151855,12.447367668151855,12.644736289978027,1210933.0 +2019-12-30,12.657894134521484,12.671051979064941,12.51315689086914,12.526314735412598,949328.0 +2019-12-31,12.539472579956055,12.63157844543457,12.460526466369629,12.5921049118042,1009242.0 +2020-01-01,12.63157844543457,12.947367668151855,12.63157844543457,12.934209823608398,3133810.0 +2020-01-02,12.947367668151855,13.144736289978027,12.947367668151855,13.0,2239423.0 +2020-01-05,12.5,12.828947067260742,12.460526466369629,12.486842155456543,2071063.0 +2020-01-06,12.434209823608398,12.565789222717285,12.184209823608398,12.3421049118042,1468140.0 +2020-01-07,12.368420600891113,12.5921049118042,12.368420600891113,12.434209823608398,1314500.0 +2020-01-08,12.171051979064941,12.394736289978027,12.039472579956055,12.171051979064941,1790500.0 +2020-01-09,12.473684310913086,12.986842155456543,12.434209823608398,12.921051979064941,4311043.0 +2020-01-12,13.078947067260742,13.657894134521484,13.078947067260742,13.5,6948459.0 +2020-01-13,13.552631378173828,13.63157844543457,13.289472579956055,13.473684310913086,3059508.0 +2020-01-14,13.5,13.552631378173828,13.289472579956055,13.473684310913086,2492739.0 +2020-01-15,13.5,14.0,13.368420600891113,13.76315689086914,5110145.0 +2020-01-16,13.921051979064941,14.13157844543457,13.789472579956055,14.0,5022885.0 +2020-01-19,14.078947067260742,14.289472579956055,13.947367668151855,14.210526466369629,3382826.0 +2020-01-20,14.26315689086914,14.26315689086914,14.026314735412598,14.052631378173828,1624867.0 +2020-01-21,14.052631378173828,14.052631378173828,13.815789222717285,13.894736289978027,1660714.0 +2020-01-22,13.868420600891113,14.078947067260742,13.868420600891113,14.078947067260742,1502346.0 +2020-01-23,14.13157844543457,14.5,13.973684310913086,14.5,5107385.0 +2020-01-26,14.5,15.63157844543457,14.5,15.315789222717285,7353826.0 +2020-01-27,15.473684310913086,15.710526466369629,14.684209823608398,15.13157844543457,5860116.0 +2020-01-28,15.13157844543457,15.394736289978027,15.0,15.157894134521484,3619388.0 +2020-01-29,15.157894134521484,15.394736289978027,15.105262756347656,15.184209823608398,3344761.0 +2020-01-30,15.26315689086914,15.26315689086914,15.026314735412598,15.078947067260742,1585382.0 +2020-02-02,14.894736289978027,15.184209823608398,14.526314735412598,15.13157844543457,3378823.0 +2020-02-03,15.157894134521484,15.184209823608398,14.894736289978027,14.921051979064941,2032540.0 +2020-02-04,14.973684310913086,15.0,14.3421049118042,14.447367668151855,3979897.0 +2020-02-05,14.421051979064941,14.421051979064941,13.63157844543457,13.63157844543457,6395527.0 +2020-02-06,13.605262756347656,13.789472579956055,13.184209823608398,13.657894134521484,4405072.0 +2020-02-09,13.578947067260742,13.63157844543457,13.236842155456543,13.394736289978027,2846362.0 +2020-02-10,13.421051979064941,13.76315689086914,13.236842155456543,13.552631378173828,2411790.0 +2020-02-11,13.63157844543457,14.026314735412598,13.394736289978027,13.921051979064941,2629125.0 +2020-02-12,13.921051979064941,14.052631378173828,13.76315689086914,13.8421049118042,2828694.0 +2020-02-13,13.973684310913086,13.973684310913086,13.368420600891113,13.394736289978027,2602559.0 +2020-02-16,13.394736289978027,13.394736289978027,13.394736289978027,13.394736289978027,0.0 +2020-02-17,13.26315689086914,13.421051979064941,13.26315689086914,13.315789222717285,932170.0 +2020-02-18,13.3421049118042,13.3421049118042,13.184209823608398,13.210526466369629,800519.0 +2020-02-19,13.26315689086914,13.5,13.236842155456543,13.473684310913086,946079.0 +2020-02-20,13.5,13.710526466369629,13.473684310913086,13.526314735412598,1848255.0 +2020-02-23,13.552631378173828,13.552631378173828,13.368420600891113,13.421051979064941,1038050.0 +2020-02-24,13.368420600891113,13.368420600891113,12.776314735412598,12.802631378173828,2501526.0 +2020-02-25,12.736842155456543,12.960526466369629,12.51315689086914,12.934209823608398,2342671.0 +2020-02-26,12.710526466369629,12.947367668151855,12.710526466369629,12.802631378173828,1160979.0 +2020-02-27,12.723684310913086,12.76315689086914,12.447367668151855,12.486842155456543,1393681.0 +2020-03-01,12.105262756347656,12.171051979064941,11.815789222717285,11.815789222717285,1963798.0 +2020-03-02,11.947367668151855,12.236842155456543,11.855262756347656,11.894736289978027,1603672.0 +2020-03-03,12.052631378173828,12.526314735412598,12.026314735412598,12.526314735412598,2680742.0 +2020-03-04,12.526314735412598,12.526314735412598,12.526314735412598,12.526314735412598,0.0 +2020-03-05,12.618420600891113,12.63157844543457,12.276314735412598,12.368420600891113,1495166.0 +2020-03-08,11.697367668151855,11.736842155456543,11.13157844543457,11.144736289978027,1925308.0 +2020-03-09,10.039472579956055,10.473684310913086,10.039472579956055,10.197367668151855,2117651.0 +2020-03-10,10.552631378173828,11.210526466369629,10.526314735412598,11.210526466369629,2989411.0 +2020-03-11,11.25,11.447367668151855,10.526314735412598,10.710526466369629,3109079.0 +2020-03-12,10.51315689086914,10.657894134521484,9.868420600891113,10.565789222717285,1838950.0 +2020-03-15,10.88157844543457,11.052631378173828,10.5,10.5,1544058.0 +2020-03-16,10.394736289978027,10.394736289978027,10.0,10.039472579956055,1327953.0 +2020-03-17,10.065789222717285,10.315789222717285,9.921051979064941,10.197367668151855,1369375.0 +2020-03-18,10.289472579956055,10.460526466369629,10.052631378173828,10.25,1982979.0 +2020-03-19,10.236842155456543,10.394736289978027,10.052631378173828,10.38157844543457,2361787.0 +2020-03-22,10.38157844543457,10.38157844543457,10.065789222717285,10.065789222717285,1297512.0 +2020-03-23,10.052631378173828,10.144736289978027,9.63157844543457,9.710526466369629,1351795.0 +2020-03-24,9.986842155456543,9.986842155456543,9.776314735412598,9.934209823608398,1661160.0 +2020-03-25,10.078947067260742,10.355262756347656,9.671051979064941,9.88157844543457,4260268.0 +2020-03-26,9.934209823608398,10.078947067260742,9.802631378173828,10.039472579956055,1352985.0 +2020-03-29,9.960526466369629,10.605262756347656,9.907894134521484,10.526314735412598,3342865.0 +2020-03-30,10.526314735412598,10.723684310913086,10.447367668151855,10.5,2064079.0 +2020-03-31,10.526314735412598,10.63157844543457,10.526314735412598,10.578947067260742,1219024.0 +2020-04-01,10.526314735412598,10.578947067260742,10.5,10.526314735412598,764485.0 +2020-04-02,10.526314735412598,10.684209823608398,10.526314735412598,10.63157844543457,2081454.0 +2020-04-05,10.723684310913086,10.789472579956055,10.565789222717285,10.578947067260742,1546965.0 +2020-04-06,10.578947067260742,10.644736289978027,10.539472579956055,10.63157844543457,1000341.0 +2020-04-07,10.657894134521484,10.710526466369629,10.578947067260742,10.671051979064941,1366202.0 +2020-04-08,10.710526466369629,10.710526466369629,10.578947067260742,10.63157844543457,1046427.0 +2020-04-09,10.723684310913086,11.118420600891113,10.723684310913086,10.776314735412598,3796558.0 +2020-04-12,10.802631378173828,10.8421049118042,10.63157844543457,10.657894134521484,1260850.0 +2020-04-13,10.710526466369629,10.75,10.5921049118042,10.605262756347656,938429.0 +2020-04-14,10.644736289978027,10.88157844543457,10.565789222717285,10.855262756347656,3081038.0 +2020-04-15,10.868420600891113,10.921051979064941,10.605262756347656,10.671051979064941,1794386.0 +2020-04-16,10.618420600891113,10.618420600891113,10.394736289978027,10.434209823608398,1719040.0 +2020-04-19,10.51315689086914,10.526314735412598,10.394736289978027,10.486842155456543,689439.0 +2020-04-20,10.486842155456543,10.486842155456543,10.368420600891113,10.421051979064941,513940.0 +2020-04-21,10.328947067260742,10.328947067260742,10.210526466369629,10.25,789837.0 +2020-04-22,10.25,10.394736289978027,10.13157844543457,10.394736289978027,654968.0 +2020-04-23,10.5921049118042,10.657894134521484,10.486842155456543,10.526314735412598,1302148.0 +2020-04-26,10.644736289978027,10.907894134521484,10.605262756347656,10.855262756347656,2085233.0 +2020-04-27,10.894736289978027,10.986842155456543,10.776314735412598,10.815789222717285,2033930.0 +2020-04-28,10.776314735412598,10.8421049118042,10.657894134521484,10.815789222717285,1235560.0 +2020-04-29,10.921051979064941,11.184209823608398,10.921051979064941,11.052631378173828,2469186.0 +2020-04-30,11.184209823608398,11.25,11.078947067260742,11.184209823608398,2006232.0 +2020-05-03,10.526314735412598,10.526314735412598,10.065789222717285,10.065789222717285,2535037.0 +2020-05-04,9.671051979064941,10.236842155456543,9.671051979064941,10.157894134521484,1070178.0 +2020-05-05,10.3421049118042,10.460526466369629,10.315789222717285,10.394736289978027,863913.0 +2020-05-06,10.526314735412598,10.605262756347656,10.26315689086914,10.3421049118042,995179.0 +2020-05-07,10.315789222717285,10.38157844543457,10.223684310913086,10.3421049118042,438145.0 +2020-05-10,10.394736289978027,10.421051979064941,10.289472579956055,10.328947067260742,321816.0 +2020-05-11,9.868420600891113,10.052631378173828,9.855262756347656,10.026314735412598,764613.0 +2020-05-12,10.026314735412598,10.157894134521484,10.0,10.13157844543457,509215.0 +2020-05-13,10.184209823608398,10.26315689086914,10.144736289978027,10.223684310913086,504788.0 +2020-05-14,10.236842155456543,10.236842155456543,10.13157844543457,10.184209823608398,377778.0 +2020-05-17,10.289472579956055,10.315789222717285,10.01315689086914,10.105262756347656,1014039.0 +2020-05-18,10.13157844543457,10.171051979064941,10.118420600891113,10.171051979064941,470508.0 +2020-05-19,10.289472579956055,10.302631378173828,10.210526466369629,10.276314735412598,862549.0 +2020-05-20,10.276314735412598,10.276314735412598,10.13157844543457,10.13157844543457,663529.0 +2020-05-21,10.13157844543457,10.25,10.105262756347656,10.25,695013.0 +2020-05-31,10.657894134521484,10.855262756347656,10.526314735412598,10.776314735412598,2959344.0 +2020-06-01,11.0,11.0,10.789472579956055,10.894736289978027,2164262.0 +2020-06-02,10.88157844543457,10.934209823608398,10.802631378173828,10.815789222717285,1237298.0 +2020-06-03,10.789472579956055,10.815789222717285,10.657894134521484,10.671051979064941,1591662.0 +2020-06-04,10.657894134521484,10.671051979064941,10.552631378173828,10.657894134521484,796847.0 +2020-06-07,10.76315689086914,10.776314735412598,10.723684310913086,10.75,831535.0 +2020-06-08,10.75,10.828947067260742,10.723684310913086,10.76315689086914,952962.0 +2020-06-09,10.789472579956055,10.815789222717285,10.63157844543457,10.723684310913086,1085102.0 +2020-06-10,10.671051979064941,10.868420600891113,10.671051979064941,10.868420600891113,1884597.0 +2020-06-11,10.868420600891113,10.973684310913086,10.776314735412598,10.815789222717285,2625469.0 +2020-06-14,10.76315689086914,10.88157844543457,10.723684310913086,10.789472579956055,1159582.0 +2020-06-15,10.789472579956055,10.868420600891113,10.723684310913086,10.828947067260742,1660653.0 +2020-06-16,10.88157844543457,10.921051979064941,10.8421049118042,10.855262756347656,2194067.0 +2020-06-17,10.88157844543457,10.921051979064941,10.802631378173828,10.815789222717285,1696079.0 +2020-06-18,10.815789222717285,10.907894134521484,10.789472579956055,10.907894134521484,1113443.0 +2020-06-21,10.947367668151855,11.157894134521484,10.934209823608398,11.039472579956055,2968803.0 +2020-06-22,11.039472579956055,11.223684310913086,10.973684310913086,10.986842155456543,3186528.0 +2020-06-23,10.986842155456543,11.065789222717285,10.947367668151855,11.039472579956055,1050605.0 +2020-06-24,11.065789222717285,11.144736289978027,10.921051979064941,10.986842155456543,2148562.0 +2020-06-25,10.947367668151855,11.26315689086914,10.921051979064941,11.210526466369629,5397457.0 +2020-06-28,11.394736289978027,11.710526466369629,11.3421049118042,11.618420600891113,6509966.0 +2020-06-29,11.63157844543457,11.894736289978027,11.578947067260742,11.828947067260742,5541616.0 +2020-06-30,11.815789222717285,12.0921049118042,11.539472579956055,11.552631378173828,5381780.0 +2020-07-01,11.565789222717285,11.671051979064941,11.38157844543457,11.51315689086914,1979090.0 +2020-07-02,11.539472579956055,11.684209823608398,11.539472579956055,11.552631378173828,1719040.0 +2020-07-05,11.565789222717285,11.723684310913086,11.565789222717285,11.710526466369629,2787318.0 +2020-07-06,11.736842155456543,11.828947067260742,11.63157844543457,11.644736289978027,2995951.0 +2020-07-07,11.657894134521484,11.76315689086914,11.63157844543457,11.710526466369629,1405453.0 +2020-07-08,11.75,11.868420600891113,11.710526466369629,11.868420600891113,3984615.0 +2020-07-09,12.039472579956055,12.302631378173828,12.01315689086914,12.065789222717285,6759906.0 +2020-07-12,12.105262756347656,12.105262756347656,11.973684310913086,11.986842155456543,1904400.0 +2020-07-13,11.986842155456543,12.01315689086914,11.88157844543457,11.921051979064941,1717913.0 +2020-07-14,11.921051979064941,11.921051979064941,11.736842155456543,11.828947067260742,1391458.0 +2020-07-15,11.855262756347656,11.921051979064941,11.8421049118042,11.921051979064941,1060585.0 +2020-07-16,11.973684310913086,11.973684310913086,11.868420600891113,11.894736289978027,1244567.0 +2020-07-19,11.907894134521484,12.13157844543457,11.8421049118042,12.105262756347656,2530434.0 +2020-07-20,12.105262756347656,12.144736289978027,11.5,11.88157844543457,4085570.0 +2020-07-21,11.907894134521484,12.118420600891113,11.855262756347656,12.026314735412598,2650616.0 +2020-07-22,12.052631378173828,12.0921049118042,11.88157844543457,11.986842155456543,3547651.0 +2020-07-23,12.026314735412598,12.026314735412598,11.88157844543457,11.907894134521484,1565422.0 +2020-07-26,11.934209823608398,12.105262756347656,11.815789222717285,12.052631378173828,4697503.0 +2020-07-27,12.0921049118042,12.157894134521484,11.960526466369629,11.973684310913086,2659578.0 +2020-07-28,11.973684310913086,12.078947067260742,11.907894134521484,11.947367668151855,2104998.0 +2020-08-05,12.026314735412598,12.039472579956055,11.973684310913086,12.01315689086914,1163076.0 +2020-08-06,12.01315689086914,12.052631378173828,11.973684310913086,12.01315689086914,1208776.0 +2020-08-09,12.039472579956055,12.052631378173828,12.0,12.039472579956055,1414901.0 +2020-08-10,12.052631378173828,12.078947067260742,11.986842155456543,12.039472579956055,1267276.0 +2020-08-11,12.039472579956055,12.210526466369629,11.973684310913086,12.197367668151855,2833803.0 +2020-08-12,12.3421049118042,12.407894134521484,12.210526466369629,12.26315689086914,3321565.0 +2020-08-13,12.26315689086914,12.26315689086914,12.26315689086914,12.26315689086914,0.0 +2020-08-16,12.368420600891113,12.434209823608398,12.3421049118042,12.355262756347656,1775081.0 +2020-08-17,12.355262756347656,12.355262756347656,11.986842155456543,12.171051979064941,2145608.0 +2020-08-18,12.171051979064941,12.210526466369629,12.0921049118042,12.210526466369629,975941.0 +2020-08-19,12.236842155456543,12.302631378173828,12.144736289978027,12.25,1730739.0 +2020-08-20,12.25,12.289472579956055,12.184209823608398,12.223684310913086,1198208.0 +2020-08-23,12.25,12.289472579956055,12.210526466369629,12.223684310913086,1246725.0 +2020-08-24,12.25,12.394736289978027,12.223684310913086,12.3421049118042,2542405.0 +2020-08-25,12.38157844543457,12.394736289978027,12.289472579956055,12.302631378173828,1565349.0 +2020-08-26,12.289472579956055,12.368420600891113,12.25,12.26315689086914,1203251.0 +2020-08-27,12.26315689086914,12.394736289978027,12.25,12.302631378173828,2293063.0 +2020-08-30,12.394736289978027,12.710526466369629,12.38157844543457,12.697367668151855,6031537.0 +2020-08-31,12.789472579956055,12.828947067260742,12.697367668151855,12.75,2849460.0 +2020-09-01,12.736842155456543,12.76315689086914,12.526314735412598,12.578947067260742,2375510.0 +2020-09-02,12.565789222717285,12.697367668151855,12.447367668151855,12.63157844543457,2302276.0 +2020-09-03,12.684209823608398,12.723684310913086,12.565789222717285,12.644736289978027,1874297.0 +2020-09-06,12.63157844543457,12.697367668151855,12.565789222717285,12.63157844543457,1657291.0 +2020-09-07,12.63157844543457,12.710526466369629,12.605262756347656,12.657894134521484,1378432.0 +2020-09-08,12.76315689086914,13.026314735412598,12.76315689086914,12.828947067260742,5049715.0 +2020-09-09,12.605262756347656,12.828947067260742,12.51315689086914,12.815789222717285,2195792.0 +2020-09-10,12.828947067260742,13.0,12.815789222717285,12.947367668151855,3007318.0 +2020-09-13,12.960526466369629,13.052631378173828,12.960526466369629,13.0,2676097.0 +2020-09-14,13.118420600891113,13.184209823608398,12.934209823608398,13.118420600891113,4821353.0 +2020-09-15,12.986842155456543,13.13157844543457,12.868420600891113,13.065789222717285,3070253.0 +2020-09-16,13.105262756347656,13.26315689086914,13.065789222717285,13.078947067260742,3819533.0 +2020-09-17,13.144736289978027,13.144736289978027,13.026314735412598,13.105262756347656,1645631.0 +2020-09-20,13.13157844543457,13.315789222717285,13.026314735412598,13.289472579956055,4439815.0 +2020-09-21,13.3421049118042,13.789472579956055,13.315789222717285,13.5,6083967.0 +2020-09-22,13.421051979064941,13.63157844543457,13.315789222717285,13.473684310913086,2532062.0 +2020-09-24,13.684209823608398,13.921051979064941,13.63157844543457,13.8421049118042,4624346.0 +2020-09-27,14.052631378173828,14.947367668151855,13.894736289978027,14.8421049118042,7895169.0 +2020-09-28,15.210526466369629,15.552631378173828,14.76315689086914,14.868420600891113,7771175.0 +2020-09-29,14.921051979064941,15.0,14.473684310913086,14.552631378173828,3684209.0 +2020-09-30,14.552631378173828,14.684209823608398,14.394736289978027,14.552631378173828,1966924.0 +2020-10-01,14.657894134521484,14.789472579956055,14.394736289978027,14.526314735412598,3729077.0 +2020-10-04,14.526314735412598,14.815789222717285,14.394736289978027,14.447367668151855,4499836.0 +2020-10-05,14.447367668151855,15.052631378173828,14.13157844543457,14.973684310913086,8663129.0 +2020-10-06,15.13157844543457,16.052631378173828,14.973684310913086,15.921051979064941,17506638.0 +2020-10-07,15.973684310913086,16.26315689086914,15.684209823608398,15.947367668151855,8418691.0 +2020-10-08,15.973684310913086,15.973684310913086,15.684209823608398,15.789472579956055,5994974.0 +2020-10-11,15.789472579956055,15.973684310913086,15.789472579956055,15.8421049118042,4137164.0 +2020-10-12,15.868420600891113,15.921051979064941,15.736842155456543,15.815789222717285,2771777.0 +2020-10-13,15.8421049118042,15.8421049118042,15.736842155456543,15.736842155456543,2636933.0 +2020-10-14,15.736842155456543,16.605262756347656,15.605262756347656,16.31578826904297,15128416.0 +2020-10-15,16.473684310913086,16.89473533630371,16.31578826904297,16.31578826904297,7582614.0 +2020-10-18,16.39473533630371,16.605262756347656,16.236841201782227,16.36842155456543,4177650.0 +2020-10-19,16.447368621826172,16.447368621826172,16.026315689086914,16.052631378173828,2401210.0 +2020-10-20,16.0,16.0,15.578947067260742,15.789472579956055,4208586.0 +2020-10-21,15.947367668151855,15.947367668151855,15.76315689086914,15.815789222717285,2196780.0 +2020-10-22,15.710526466369629,15.789472579956055,15.526314735412598,15.526314735412598,2539338.0 +2020-10-25,15.526314735412598,15.526314735412598,13.973684310913086,13.973684310913086,4504195.0 +2020-10-26,13.973684310913086,14.552631378173828,13.447367668151855,14.315789222717285,5373975.0 +2020-10-27,14.315789222717285,14.526314735412598,14.052631378173828,14.5,2034064.0 +2020-10-28,14.552631378173828,14.552631378173828,14.078947067260742,14.157894134521484,1734130.0 +2020-10-29,13.815789222717285,14.0,13.447367668151855,13.710526466369629,2961588.0 +2020-11-01,13.605262756347656,13.789472579956055,13.394736289978027,13.5,1868099.0 +2020-11-02,13.421051979064941,13.868420600891113,13.421051979064941,13.8421049118042,2252355.0 +2020-11-03,13.947367668151855,14.052631378173828,13.552631378173828,13.63157844543457,1816275.0 +2020-11-04,13.815789222717285,14.026314735412598,13.684209823608398,13.894736289978027,3151479.0 +2020-11-05,13.921051979064941,13.921051979064941,13.605262756347656,13.710526466369629,994197.0 +2020-11-08,13.684209823608398,14.052631378173828,13.684209823608398,14.026314735412598,2514292.0 +2020-11-09,14.105262756347656,14.552631378173828,14.105262756347656,14.526314735412598,3681748.0 +2020-11-10,14.973684310913086,15.026314735412598,14.447367668151855,14.76315689086914,3918553.0 +2020-11-11,14.868420600891113,14.973684310913086,14.605262756347656,14.815789222717285,1560953.0 +2020-11-12,14.947367668151855,14.947367668151855,14.684209823608398,14.815789222717285,1053184.0 +2020-11-15,14.868420600891113,14.947367668151855,14.815789222717285,14.815789222717285,1535518.0 +2020-11-16,14.868420600891113,14.894736289978027,14.710526466369629,14.736842155456543,1386608.0 +2020-11-17,14.8421049118042,15.421051979064941,14.736842155456543,15.236842155456543,4737272.0 +2020-11-18,15.368420600891113,15.421051979064941,15.105262756347656,15.13157844543457,3005797.0 +2020-11-19,15.13157844543457,15.184209823608398,14.947367668151855,15.105262756347656,1821719.0 +2020-11-22,15.13157844543457,15.157894134521484,14.921051979064941,14.921051979064941,1407482.0 +2020-11-23,14.868420600891113,15.078947067260742,14.76315689086914,15.026314735412598,1304433.0 +2020-11-24,15.026314735412598,15.105262756347656,14.973684310913086,15.052631378173828,1220456.0 +2020-11-25,15.052631378173828,15.184209823608398,15.026314735412598,15.078947067260742,2354293.0 +2020-11-26,15.0,15.3421049118042,14.894736289978027,15.26315689086914,4932970.0 +2020-11-29,15.289472579956055,15.5,15.157894134521484,15.210526466369629,3256480.0 +2020-11-30,15.184209823608398,15.184209823608398,15.078947067260742,15.13157844543457,1101203.0 +2020-12-01,15.13157844543457,15.315789222717285,15.052631378173828,15.210526466369629,2363970.0 +2020-12-02,15.13157844543457,15.210526466369629,15.052631378173828,15.13157844543457,1330281.0 +2020-12-03,15.078947067260742,15.26315689086914,15.026314735412598,15.105262756347656,1535361.0 +2020-12-06,15.184209823608398,15.447367668151855,14.789472579956055,14.789472579956055,4166218.0 +2020-12-07,14.868420600891113,14.973684310913086,14.421051979064941,14.868420600891113,3233384.0 +2020-12-08,14.921051979064941,15.0,14.789472579956055,14.868420600891113,1538836.0 +2020-12-09,14.894736289978027,14.973684310913086,14.815789222717285,14.894736289978027,945493.0 +2020-12-10,14.894736289978027,15.078947067260742,14.8421049118042,15.052631378173828,2313886.0 +2020-12-13,15.052631378173828,15.13157844543457,14.973684310913086,14.973684310913086,1606130.0 +2020-12-14,15.0,15.052631378173828,14.894736289978027,14.973684310913086,1092543.0 +2020-12-15,14.947367668151855,15.0,14.921051979064941,14.947367668151855,1025025.0 +2020-12-16,14.973684310913086,15.0,14.894736289978027,14.894736289978027,1093663.0 +2020-12-17,14.921051979064941,14.973684310913086,14.8421049118042,14.868420600891113,1204487.0 +2020-12-20,14.868420600891113,14.947367668151855,14.710526466369629,14.710526466369629,1286961.0 +2020-12-21,14.473684310913086,14.473684310913086,14.026314735412598,14.184209823608398,2950529.0 +2020-12-22,14.315789222717285,14.578947067260742,14.184209823608398,14.578947067260742,1572538.0 +2020-12-23,14.789472579956055,14.789472579956055,14.605262756347656,14.76315689086914,1686897.0 +2020-12-24,14.76315689086914,14.868420600891113,14.63157844543457,14.736842155456543,1309818.0 +2020-12-27,14.76315689086914,14.8421049118042,14.710526466369629,14.815789222717285,1742806.0 +2020-12-28,14.8421049118042,14.8421049118042,14.63157844543457,14.710526466369629,1645694.0 +2020-12-29,14.684209823608398,15.0,14.684209823608398,14.815789222717285,2305694.0 +2020-12-30,14.815789222717285,14.868420600891113,14.657894134521484,14.76315689086914,1149376.0 +2020-12-31,14.789472579956055,14.815789222717285,14.684209823608398,14.684209823608398,1003517.0 +2021-01-03,14.684209823608398,14.684209823608398,14.3421049118042,14.473684310913086,1492076.0 +2021-01-04,14.526314735412598,14.578947067260742,14.473684310913086,14.552631378173828,490093.0 +2021-01-05,14.552631378173828,14.578947067260742,14.3421049118042,14.394736289978027,1129249.0 +2021-01-06,14.421051979064941,14.526314735412598,14.394736289978027,14.447367668151855,544477.0 +2021-01-07,14.421051979064941,14.526314735412598,14.421051979064941,14.473684310913086,698554.0 +2021-01-10,14.552631378173828,14.710526466369629,14.552631378173828,14.684209823608398,1067821.0 +2021-01-11,14.76315689086914,15.736842155456543,14.736842155456543,15.289472579956055,15110428.0 +2021-01-12,15.368420600891113,15.368420600891113,15.0,15.105262756347656,2427957.0 +2021-01-13,15.078947067260742,15.078947067260742,14.894736289978027,14.947367668151855,1431365.0 +2021-01-14,14.947367668151855,15.0,14.76315689086914,15.0,1663754.0 +2021-01-17,14.973684310913086,15.368420600891113,14.894736289978027,15.210526466369629,4699102.0 +2021-01-18,15.26315689086914,15.289472579956055,14.868420600891113,15.026314735412598,2618586.0 +2021-01-19,15.026314735412598,15.13157844543457,14.947367668151855,14.947367668151855,1122573.0 +2021-01-20,14.947367668151855,15.026314735412598,14.894736289978027,14.973684310913086,863964.0 +2021-01-21,15.0,15.0,14.868420600891113,14.947367668151855,778186.0 +2021-01-24,14.947367668151855,14.947367668151855,14.789472579956055,14.868420600891113,970847.0 +2021-01-25,14.894736289978027,14.973684310913086,14.815789222717285,14.8421049118042,937911.0 +2021-01-26,14.8421049118042,14.8421049118042,14.736842155456543,14.76315689086914,831771.0 +2021-01-27,14.8421049118042,15.0,14.76315689086914,14.973684310913086,1141678.0 +2021-01-28,14.894736289978027,14.947367668151855,14.8421049118042,14.921051979064941,564530.0 +2021-01-31,14.868420600891113,15.0,14.684209823608398,14.736842155456543,1331303.0 +2021-02-01,14.736842155456543,14.868420600891113,14.684209823608398,14.710526466369629,993477.0 +2021-02-02,14.76315689086914,14.815789222717285,14.552631378173828,14.578947067260742,1001789.0 +2021-02-03,14.552631378173828,14.605262756347656,14.394736289978027,14.421051979064941,1404091.0 +2021-02-04,14.3421049118042,14.473684310913086,14.13157844543457,14.421051979064941,1175818.0 +2021-02-07,14.473684310913086,14.657894134521484,14.473684310913086,14.526314735412598,893265.0 +2021-02-08,14.5,14.657894134521484,14.5,14.657894134521484,1330317.0 +2021-02-09,14.684209823608398,14.736842155456543,14.605262756347656,14.63157844543457,842134.0 +2021-02-10,14.63157844543457,14.684209823608398,14.5,14.552631378173828,992222.0 +2021-02-11,14.552631378173828,14.63157844543457,14.473684310913086,14.605262756347656,924195.0 +2021-02-14,14.63157844543457,14.657894134521484,14.552631378173828,14.63157844543457,841248.0 +2021-02-15,14.63157844543457,14.63157844543457,14.552631378173828,14.63157844543457,1124378.0 +2021-02-16,14.63157844543457,14.657894134521484,14.526314735412598,14.605262756347656,1173835.0 +2021-02-17,14.605262756347656,14.868420600891113,14.578947067260742,14.815789222717285,2644679.0 +2021-02-18,14.947367668151855,14.973684310913086,14.736842155456543,14.736842155456543,2496534.0 +2021-02-21,14.815789222717285,14.868420600891113,14.736842155456543,14.789472579956055,990148.0 +2021-02-22,14.789472579956055,14.789472579956055,14.684209823608398,14.710526466369629,1066084.0 +2021-02-23,14.736842155456543,14.76315689086914,14.63157844543457,14.684209823608398,1177879.0 +2021-02-24,14.710526466369629,14.736842155456543,14.526314735412598,14.605262756347656,1430562.0 +2021-02-25,14.684209823608398,14.710526466369629,14.605262756347656,14.63157844543457,731170.0 +2021-02-28,14.605262756347656,14.63157844543457,14.526314735412598,14.605262756347656,985805.0 +2021-03-01,14.605262756347656,14.789472579956055,14.578947067260742,14.710526466369629,1826998.0 +2021-03-02,14.76315689086914,15.105262756347656,14.710526466369629,15.0,6853414.0 +2021-03-03,15.13157844543457,15.421051979064941,15.026314735412598,15.157894134521484,6116273.0 +2021-03-04,15.236842155456543,15.76315689086914,15.157894134521484,15.63157844543457,10113491.0 +2021-03-07,15.8421049118042,16.052631378173828,15.736842155456543,15.868420600891113,5776186.0 +2021-03-08,15.868420600891113,16.157894134521484,15.789472579956055,16.157894134521484,5654016.0 +2021-03-09,16.1842098236084,16.289472579956055,16.026315689086914,16.210525512695312,5122307.0 +2021-03-10,16.236841201782227,16.26315689086914,15.894736289978027,15.947367668151855,3135196.0 +2021-03-11,15.947367668151855,16.052631378173828,15.789472579956055,15.921051979064941,1743307.0 +2021-03-14,16.0,16.447368621826172,15.868420600891113,16.078947067260742,8355392.0 +2021-03-15,16.210525512695312,16.210525512695312,16.026315689086914,16.105262756347656,2732012.0 +2021-03-16,16.13157844543457,16.13157844543457,15.947367668151855,16.105262756347656,2070628.0 +2021-03-17,16.105262756347656,16.105262756347656,16.0,16.0,1543529.0 +2021-03-18,16.026315689086914,16.078947067260742,15.921051979064941,15.973684310913086,1070061.0 +2021-03-21,15.868420600891113,15.973684310913086,15.868420600891113,15.921051979064941,1042346.0 +2021-03-22,15.921051979064941,16.052631378173828,15.894736289978027,16.052631378173828,972496.0 +2021-03-23,16.078947067260742,16.078947067260742,15.947367668151855,15.973684310913086,1451324.0 +2021-03-24,15.894736289978027,16.052631378173828,15.894736289978027,16.052631378173828,1550748.0 +2021-03-25,16.026315689086914,16.026315689086914,15.947367668151855,16.026315689086914,844534.0 +2021-03-28,16.052631378173828,16.052631378173828,15.973684310913086,16.026315689086914,1116231.0 +2021-03-29,16.026315689086914,16.13157844543457,15.973684310913086,16.105262756347656,1729589.0 +2021-03-30,16.078947067260742,16.157894134521484,16.0,16.157894134521484,1867183.0 +2021-03-31,15.789472579956055,15.789472579956055,15.5,15.76315689086914,5907954.0 +2021-04-01,15.815789222717285,15.921051979064941,15.736842155456543,15.921051979064941,2090334.0 +2021-04-04,15.947367668151855,16.657894134521484,15.947367668151855,16.26315689086914,13367379.0 +2021-04-05,16.26315689086914,16.31578826904297,16.078947067260742,16.26315689086914,4321924.0 +2021-04-06,16.26315689086914,16.26315689086914,16.052631378173828,16.105262756347656,2456636.0 +2021-04-07,16.105262756347656,16.105262756347656,16.105262756347656,16.105262756347656,0.0 +2021-04-08,16.1842098236084,16.236841201782227,16.13157844543457,16.157894134521484,1639919.0 +2021-04-11,16.157894134521484,16.157894134521484,16.157894134521484,16.157894134521484,0.0 +2021-04-12,16.36842155456543,16.81578826904297,16.210525512695312,16.552631378173828,11750068.0 +2021-04-13,16.605262756347656,16.605262756347656,16.210525512695312,16.236841201782227,3096412.0 +2021-04-14,16.236841201782227,16.236841201782227,16.078947067260742,16.236841201782227,1623300.0 +2021-04-15,16.236841201782227,16.31578826904297,16.210525512695312,16.289472579956055,2217528.0 +2021-04-18,16.31578826904297,16.605262756347656,16.31578826904297,16.473684310913086,3294665.0 +2021-04-19,16.5,18.105262756347656,16.421052932739258,18.105262756347656,31485530.0 +2021-04-20,18.210525512695312,19.6842098236084,17.81578826904297,18.342105865478516,37218842.0 +2021-04-21,18.421052932739258,19.552631378173828,18.342105865478516,18.973684310913086,22299625.0 +2021-04-22,18.973684310913086,19.210525512695312,18.6842098236084,18.736841201782227,6522639.0 +2021-04-25,18.842105865478516,19.342105865478516,18.76315689086914,19.13157844543457,11892102.0 +2021-04-26,19.210525512695312,19.31578826904297,18.89473533630371,19.0,4776398.0 +2021-04-27,19.0,19.0,18.76315689086914,18.81578826904297,3045716.0 +2021-04-28,18.76315689086914,18.76315689086914,18.052631378173828,18.5,8037582.0 +2021-04-29,18.473684310913086,18.5,18.31578826904297,18.342105865478516,2406123.0 +2021-05-02,18.342105865478516,18.342105865478516,18.052631378173828,18.157894134521484,2523048.0 +2021-05-03,18.105262756347656,18.26315689086914,17.63157844543457,17.973684310913086,3677638.0 +2021-05-04,17.947368621826172,18.157894134521484,17.842105865478516,18.105262756347656,1403137.0 +2021-05-05,18.13157844543457,18.13157844543457,17.921052932739258,17.947368621826172,1184219.0 +2021-05-06,17.89473533630371,17.921052932739258,17.76315689086914,17.81578826904297,1026003.0 +2021-05-09,17.81578826904297,18.0,17.81578826904297,18.0,657589.0 +2021-05-10,18.026315689086914,18.526315689086914,18.0,18.210525512695312,2224246.0 +2021-05-17,18.210525512695312,18.39473533630371,18.1842098236084,18.289472579956055,1335134.0 +2021-05-18,18.36842155456543,18.947368621826172,18.210525512695312,18.81578826904297,8435643.0 +2021-05-19,18.842105865478516,19.026315689086914,18.657894134521484,18.710525512695312,3034483.0 +2021-05-20,18.710525512695312,18.710525512695312,18.473684310913086,18.605262756347656,1621729.0 +2021-05-23,18.526315689086914,18.552631378173828,18.39473533630371,18.473684310913086,2266733.0 +2021-05-24,18.473684310913086,18.81578826904297,18.39473533630371,18.5,6040983.0 +2021-05-25,18.973684310913086,19.026315689086914,18.63157844543457,18.710525512695312,2814233.0 +2021-05-26,18.710525512695312,18.710525512695312,18.552631378173828,18.605262756347656,1512088.0 +2021-05-27,18.63157844543457,18.63157844543457,18.526315689086914,18.552631378173828,1441420.0 +2021-05-30,18.63157844543457,18.789472579956055,18.526315689086914,18.710525512695312,3130259.0 +2021-05-31,18.76315689086914,18.789472579956055,18.605262756347656,18.63157844543457,1605158.0 +2021-06-01,18.63157844543457,18.657894134521484,18.552631378173828,18.605262756347656,1734928.0 +2021-06-02,18.578947067260742,18.63157844543457,18.526315689086914,18.526315689086914,1040858.0 +2021-06-03,18.552631378173828,18.578947067260742,18.473684310913086,18.526315689086914,921050.0 +2021-06-06,18.63157844543457,18.63157844543457,18.447368621826172,18.552631378173828,1380984.0 +2021-06-07,18.63157844543457,18.63157844543457,18.5,18.605262756347656,1036805.0 +2021-06-08,18.605262756347656,18.63157844543457,18.157894134521484,18.473684310913086,1910544.0 +2021-06-09,18.473684310913086,18.552631378173828,18.421052932739258,18.5,1292266.0 +2021-06-10,18.473684310913086,18.5,18.421052932739258,18.473684310913086,808502.0 +2021-06-13,18.421052932739258,18.526315689086914,18.421052932739258,18.447368621826172,939634.0 +2021-06-14,18.5,18.5,18.1842098236084,18.36842155456543,1360796.0 +2021-06-15,18.289472579956055,18.39473533630371,18.210525512695312,18.236841201782227,1053093.0 +2021-06-16,18.236841201782227,18.31578826904297,18.210525512695312,18.31578826904297,1070354.0 +2021-06-17,18.31578826904297,18.5,18.210525512695312,18.31578826904297,1696932.0 +2021-06-20,18.31578826904297,18.31578826904297,18.157894134521484,18.1842098236084,1130690.0 +2021-06-21,18.157894134521484,18.31578826904297,18.105262756347656,18.289472579956055,809583.0 +2021-06-22,18.31578826904297,18.421052932739258,18.210525512695312,18.289472579956055,1257359.0 +2021-06-23,18.26315689086914,18.789472579956055,18.236841201782227,18.6842098236084,4202859.0 +2021-06-24,18.76315689086914,19.052631378173828,18.526315689086914,18.81578826904297,11202120.0 +2021-06-27,18.81578826904297,18.81578826904297,18.81578826904297,18.81578826904297,0.0 +2021-06-28,19.39473533630371,19.526315689086914,19.078947067260742,19.13157844543457,4689220.0 +2021-06-29,19.157894134521484,19.236841201782227,19.0,19.13157844543457,3016810.0 +2021-06-30,19.078947067260742,19.1842098236084,18.947368621826172,19.0,1587394.0 +2021-07-01,19.0,19.36842155456543,18.973684310913086,19.13157844543457,3536851.0 +2021-07-04,19.210525512695312,19.289472579956055,19.052631378173828,19.078947067260742,2092527.0 +2021-07-05,19.078947067260742,19.13157844543457,18.81578826904297,18.86842155456543,1692777.0 +2021-07-06,18.86842155456543,19.078947067260742,18.789472579956055,18.842105865478516,1450206.0 +2021-07-07,18.842105865478516,18.842105865478516,18.578947067260742,18.63157844543457,1478573.0 +2021-07-08,18.605262756347656,18.605262756347656,18.421052932739258,18.526315689086914,1385451.0 +2021-07-11,18.526315689086914,18.526315689086914,18.289472579956055,18.289472579956055,1424134.0 +2021-07-12,18.289472579956055,18.421052932739258,18.026315689086914,18.342105865478516,1200074.0 +2021-07-13,18.39473533630371,18.421052932739258,18.289472579956055,18.31578826904297,1220335.0 +2021-07-14,18.342105865478516,18.552631378173828,18.31578826904297,18.447368621826172,689924.0 +2021-07-15,18.473684310913086,18.657894134521484,18.473684310913086,18.63157844543457,1028438.0 +2021-07-25,18.6842098236084,18.736841201782227,18.552631378173828,18.578947067260742,820929.0 +2021-07-26,18.578947067260742,18.657894134521484,18.421052932739258,18.473684310913086,693981.0 +2021-07-27,18.5,18.552631378173828,18.473684310913086,18.5,404565.0 +2021-07-28,18.5,18.526315689086914,18.421052932739258,18.473684310913086,322209.0 +2021-07-29,18.526315689086914,18.552631378173828,18.447368621826172,18.5,640751.0 +2021-08-01,18.526315689086914,18.552631378173828,18.447368621826172,18.552631378173828,754838.0 +2021-08-02,18.552631378173828,18.86842155456543,18.552631378173828,18.657894134521484,1962113.0 +2021-08-03,18.657894134521484,18.6842098236084,18.5,18.526315689086914,919228.0 +2021-08-04,18.526315689086914,18.552631378173828,18.39473533630371,18.39473533630371,1017372.0 +2021-08-05,18.39473533630371,18.526315689086914,18.36842155456543,18.473684310913086,945867.0 +2021-08-08,18.473684310913086,18.5,18.421052932739258,18.447368621826172,733268.0 +2021-08-09,18.421052932739258,18.421052932739258,18.236841201782227,18.31578826904297,1119331.0 +2021-08-10,18.289472579956055,18.36842155456543,18.236841201782227,18.31578826904297,612759.0 +2021-08-11,18.31578826904297,18.31578826904297,18.210525512695312,18.236841201782227,575112.0 +2021-08-12,18.078947067260742,18.236841201782227,18.052631378173828,18.157894134521484,866450.0 +2021-08-15,18.157894134521484,18.1842098236084,18.052631378173828,18.105262756347656,466454.0 +2021-08-16,18.078947067260742,18.105262756347656,17.947368621826172,17.973684310913086,727807.0 +2021-08-17,17.947368621826172,18.026315689086914,17.89473533630371,17.921052932739258,391090.0 +2021-08-18,17.921052932739258,18.0,17.842105865478516,17.842105865478516,335309.0 +2021-08-19,17.789472579956055,17.789472579956055,17.605262756347656,17.63157844543457,733481.0 +2021-08-22,17.63157844543457,17.710525512695312,17.078947067260742,17.105262756347656,1275066.0 +2021-08-23,17.105262756347656,17.39473533630371,17.105262756347656,17.105262756347656,616747.0 +2021-08-24,17.13157844543457,17.26315689086914,17.052631378173828,17.236841201782227,963683.0 +2021-08-25,17.289472579956055,17.36842155456543,17.078947067260742,17.105262756347656,824843.0 +2021-08-26,17.157894134521484,17.1842098236084,17.078947067260742,17.13157844543457,759607.0 +2021-08-29,17.13157844543457,17.289472579956055,17.13157844543457,17.236841201782227,792855.0 +2021-08-30,17.342105865478516,17.36842155456543,17.236841201782227,17.36842155456543,872169.0 +2021-08-31,17.39473533630371,17.421052932739258,17.342105865478516,17.36842155456543,708758.0 +2021-09-01,17.421052932739258,17.473684310913086,17.36842155456543,17.447368621826172,393244.0 +2021-09-02,17.473684310913086,17.578947067260742,17.473684310913086,17.552631378173828,533821.0 +2021-09-05,17.552631378173828,17.605262756347656,17.421052932739258,17.552631378173828,476863.0 +2021-09-06,17.578947067260742,17.63157844543457,17.473684310913086,17.526315689086914,549715.0 +2021-09-07,17.552631378173828,17.736841201782227,17.5,17.605262756347656,932172.0 +2021-09-08,17.657894134521484,17.6842098236084,17.421052932739258,17.447368621826172,574977.0 +2021-09-09,17.36842155456543,17.526315689086914,17.26315689086914,17.289472579956055,1710989.0 +2021-09-12,17.36842155456543,17.36842155456543,17.105262756347656,17.157894134521484,993147.0 +2021-09-13,17.157894134521484,17.342105865478516,17.052631378173828,17.105262756347656,1476401.0 +2021-09-14,17.105262756347656,17.1842098236084,17.078947067260742,17.105262756347656,931717.0 +2021-09-15,17.105262756347656,17.105262756347656,16.947368621826172,16.973684310913086,1131457.0 +2021-09-16,16.973684310913086,17.078947067260742,16.89473533630371,16.947368621826172,1069738.0 +2021-09-19,16.973684310913086,17.052631378173828,16.86842155456543,16.89473533630371,675519.0 +2021-09-20,16.89473533630371,16.89473533630371,16.578947067260742,16.605262756347656,940185.0 +2021-09-21,16.526315689086914,16.973684310913086,16.473684310913086,16.789472579956055,853029.0 +2021-09-22,16.81578826904297,16.973684310913086,16.657894134521484,16.710525512695312,579566.0 +2021-09-26,16.86842155456543,16.973684310913086,16.605262756347656,16.63157844543457,1799670.0 +2021-09-27,16.6842098236084,16.76315689086914,16.578947067260742,16.63157844543457,653885.0 +2021-09-28,16.605262756347656,16.63157844543457,16.36842155456543,16.39473533630371,1367984.0 +2021-09-29,16.447368621826172,16.473684310913086,16.36842155456543,16.421052932739258,525203.0 +2021-09-30,16.473684310913086,16.5,16.421052932739258,16.473684310913086,635510.0 +2021-10-03,16.473684310913086,16.5,16.39473533630371,16.39473533630371,435138.0 +2021-10-04,16.36842155456543,16.39473533630371,16.105262756347656,16.157894134521484,799586.0 +2021-10-05,16.157894134521484,16.157894134521484,15.973684310913086,16.078947067260742,713851.0 +2021-10-06,16.052631378173828,16.236841201782227,16.0,16.157894134521484,884788.0 +2021-10-07,16.1842098236084,16.1842098236084,16.052631378173828,16.13157844543457,517608.0 +2021-10-10,16.13157844543457,16.13157844543457,15.736842155456543,15.8421049118042,793696.0 +2021-10-11,15.8421049118042,15.8421049118042,15.8421049118042,15.8421049118042,0.0 +2021-10-12,16.31578826904297,16.31578826904297,15.947367668151855,16.026315689086914,743388.0 +2021-10-13,16.052631378173828,16.105262756347656,15.973684310913086,16.052631378173828,443160.0 +2021-10-14,16.078947067260742,16.13157844543457,16.0,16.052631378173828,487510.0 +2021-10-17,16.078947067260742,16.236841201782227,16.078947067260742,16.210525512695312,646199.0 +2021-10-18,16.210525512695312,16.289472579956055,16.157894134521484,16.1842098236084,688170.0 +2021-10-19,16.1842098236084,16.1842098236084,16.0,16.052631378173828,684452.0 +2021-10-20,16.078947067260742,16.078947067260742,15.973684310913086,16.0,257767.0 +2021-10-21,15.947367668151855,16.026315689086914,15.815789222717285,16.0,605850.0 +2021-10-24,16.0,16.0,15.789472579956055,15.921051979064941,655206.0 +2021-10-25,15.894736289978027,16.0,15.789472579956055,15.868420600891113,542308.0 +2021-10-26,15.868420600891113,15.921051979064941,15.815789222717285,15.8421049118042,282651.0 +2021-10-27,15.8421049118042,15.8421049118042,15.736842155456543,15.736842155456543,544344.0 +2021-10-28,15.710526466369629,15.789472579956055,15.657894134521484,15.789472579956055,363463.0 +2021-10-31,15.76315689086914,15.815789222717285,15.710526466369629,15.736842155456543,293514.0 +2021-11-01,15.76315689086914,15.789472579956055,15.736842155456543,15.736842155456543,306222.0 +2021-11-02,15.76315689086914,15.76315689086914,15.657894134521484,15.657894134521484,279051.0 +2021-11-03,15.552631378173828,15.63157844543457,15.368420600891113,15.368420600891113,620686.0 +2021-11-04,15.26315689086914,15.421051979064941,15.210526466369629,15.394736289978027,591625.0 +2021-11-07,15.368420600891113,15.473684310913086,15.289472579956055,15.447367668151855,341232.0 +2021-11-08,15.394736289978027,15.394736289978027,15.184209823608398,15.210526466369629,446896.0 +2021-11-09,15.236842155456543,15.236842155456543,15.078947067260742,15.105262756347656,464555.0 +2021-11-10,15.078947067260742,15.078947067260742,14.894736289978027,15.0,321651.0 +2021-11-11,15.13157844543457,15.184209823608398,15.078947067260742,15.13157844543457,311872.0 +2021-11-14,15.105262756347656,15.526314735412598,15.052631378173828,15.5,1225411.0 +2021-11-15,15.552631378173828,15.605262756347656,15.184209823608398,15.236842155456543,969399.0 +2021-11-16,15.184209823608398,15.184209823608398,15.0,15.0,537693.0 +2021-11-17,15.105262756347656,15.13157844543457,15.0,15.078947067260742,369226.0 +2021-11-18,15.078947067260742,15.078947067260742,15.078947067260742,15.078947067260742,0.0 +2021-11-21,14.868420600891113,14.868420600891113,14.552631378173828,14.657894134521484,584332.0 +2021-11-22,14.605262756347656,14.710526466369629,14.421051979064941,14.605262756347656,590254.0 +2021-11-23,14.552631378173828,14.736842155456543,14.473684310913086,14.710526466369629,525544.0 +2021-11-24,14.736842155456543,14.894736289978027,14.710526466369629,14.76315689086914,407613.0 +2021-11-25,14.76315689086914,14.868420600891113,14.710526466369629,14.789472579956055,237243.0 +2021-11-28,14.789472579956055,14.789472579956055,14.789472579956055,14.789472579956055,0.0 +2021-11-29,14.236842155456543,14.526314735412598,14.078947067260742,14.210526466369629,495303.0 +2021-11-30,14.210526466369629,14.289472579956055,13.947367668151855,14.13157844543457,1223620.0 +2021-12-01,14.13157844543457,14.3421049118042,14.0,14.157894134521484,785674.0 +2021-12-02,14.157894134521484,14.394736289978027,14.13157844543457,14.394736289978027,427368.0 +2021-12-05,14.473684310913086,15.394736289978027,14.473684310913086,15.289472579956055,3284666.0 +2021-12-06,15.315789222717285,15.3421049118042,14.868420600891113,14.921051979064941,1039986.0 +2021-12-07,15.0,15.13157844543457,15.0,15.13157844543457,734337.0 +2021-12-08,15.13157844543457,15.157894134521484,14.868420600891113,14.973684310913086,579137.0 +2021-12-09,14.973684310913086,14.973684310913086,14.76315689086914,14.76315689086914,427119.0 +2021-12-12,14.8421049118042,14.8421049118042,14.657894134521484,14.789472579956055,670973.0 +2021-12-13,15.0,15.210526466369629,14.921051979064941,15.078947067260742,1301179.0 +2021-12-14,15.026314735412598,15.078947067260742,14.921051979064941,14.921051979064941,525897.0 +2021-12-15,14.868420600891113,14.973684310913086,14.868420600891113,14.921051979064941,332731.0 +2021-12-16,14.894736289978027,14.973684310913086,14.894736289978027,14.947367668151855,417033.0 +2021-12-19,14.947367668151855,14.947367668151855,14.710526466369629,14.710526466369629,568678.0 +2021-12-20,14.63157844543457,14.684209823608398,14.421051979064941,14.5,888735.0 +2021-12-21,14.473684310913086,14.63157844543457,14.473684310913086,14.63157844543457,580895.0 +2021-12-22,14.605262756347656,14.76315689086914,14.552631378173828,14.552631378173828,629368.0 +2021-12-23,14.552631378173828,14.63157844543457,14.368420600891113,14.526314735412598,543884.0 +2021-12-26,14.473684310913086,14.526314735412598,14.368420600891113,14.368420600891113,213513.0 +2021-12-27,14.394736289978027,14.473684310913086,14.3421049118042,14.394736289978027,357503.0 +2021-12-28,14.421051979064941,14.578947067260742,14.421051979064941,14.473684310913086,316366.0 +2021-12-29,14.526314735412598,14.552631378173828,14.315789222717285,14.3421049118042,794177.0 +2021-12-30,14.368420600891113,14.447367668151855,14.289472579956055,14.315789222717285,295705.0 +2022-01-02,14.289472579956055,14.368420600891113,14.210526466369629,14.3421049118042,228348.0 +2022-01-03,14.3421049118042,14.394736289978027,14.236842155456543,14.236842155456543,330015.0 +2022-01-04,14.289472579956055,14.315789222717285,14.210526466369629,14.210526466369629,244877.0 +2022-01-05,14.236842155456543,14.315789222717285,14.210526466369629,14.315789222717285,205716.0 +2022-01-06,14.236842155456543,14.473684310913086,14.236842155456543,14.394736289978027,611857.0 +2022-01-09,14.447367668151855,14.657894134521484,14.447367668151855,14.63157844543457,520526.0 +2022-01-10,14.657894134521484,14.684209823608398,14.526314735412598,14.605262756347656,404368.0 +2022-01-11,14.552631378173828,14.552631378173828,14.447367668151855,14.447367668151855,791755.0 +2022-01-12,14.473684310913086,14.552631378173828,14.473684310913086,14.5,524278.0 +2022-01-13,14.526314735412598,14.684209823608398,14.473684310913086,14.657894134521484,1420163.0 +2022-01-16,14.736842155456543,15.0,14.736842155456543,14.894736289978027,1958260.0 +2022-01-17,14.947367668151855,14.947367668151855,14.76315689086914,14.815789222717285,840783.0 +2022-01-18,14.8421049118042,14.8421049118042,14.76315689086914,14.789472579956055,720269.0 +2022-01-19,14.815789222717285,14.815789222717285,14.657894134521484,14.76315689086914,626170.0 +2022-01-20,14.815789222717285,14.894736289978027,14.736842155456543,14.789472579956055,637577.0 +2022-01-23,14.76315689086914,14.789472579956055,14.578947067260742,14.578947067260742,459706.0 +2022-01-24,14.63157844543457,14.63157844543457,14.447367668151855,14.473684310913086,469959.0 +2022-01-25,14.526314735412598,14.526314735412598,14.447367668151855,14.526314735412598,302733.0 +2022-01-26,14.526314735412598,14.526314735412598,14.526314735412598,14.526314735412598,0.0 +2022-01-27,14.526314735412598,14.526314735412598,14.526314735412598,14.526314735412598,0.0 +2022-01-30,14.552631378173828,14.605262756347656,14.552631378173828,14.552631378173828,687685.0 +2022-01-31,14.605262756347656,14.657894134521484,14.552631378173828,14.552631378173828,785290.0 +2022-02-01,14.552631378173828,14.63157844543457,14.552631378173828,14.605262756347656,586736.0 +2022-02-02,14.657894134521484,14.657894134521484,14.552631378173828,14.578947067260742,481601.0 +2022-02-03,14.578947067260742,14.605262756347656,14.5,14.526314735412598,546195.0 +2022-02-06,14.5,14.526314735412598,14.473684310913086,14.5,606796.0 +2022-02-07,14.5,14.526314735412598,14.473684310913086,14.5,267906.0 +2022-02-08,14.473684310913086,14.526314735412598,14.473684310913086,14.5,348687.0 +2022-02-09,14.5,14.5,14.447367668151855,14.5,269942.0 +2022-02-10,14.473684310913086,14.5,14.447367668151855,14.5,335503.0 +2022-02-13,14.447367668151855,14.447367668151855,13.947367668151855,14.210526466369629,869112.0 +2022-02-14,14.210526466369629,14.3421049118042,14.078947067260742,14.289472579956055,337965.0 +2022-02-15,14.289472579956055,14.368420600891113,14.26315689086914,14.3421049118042,299203.0 +2022-02-16,14.3421049118042,14.3421049118042,14.184209823608398,14.26315689086914,550226.0 +2022-02-17,14.26315689086914,14.605262756347656,14.210526466369629,14.315789222717285,714811.0 +2022-02-20,14.236842155456543,14.26315689086914,14.13157844543457,14.157894134521484,327354.0 +2022-02-21,14.157894134521484,14.3421049118042,14.078947067260742,14.210526466369629,762706.0 +2022-02-23,14.289472579956055,14.421051979064941,14.210526466369629,14.368420600891113,407235.0 +2022-02-24,14.105262756347656,14.184209823608398,13.947367668151855,14.052631378173828,720740.0 +2022-02-27,14.210526466369629,14.236842155456543,14.105262756347656,14.105262756347656,286676.0 +2022-02-28,14.105262756347656,14.157894134521484,14.052631378173828,14.157894134521484,345595.0 +2022-03-01,14.13157844543457,14.289472579956055,14.105262756347656,14.26315689086914,907301.0 +2022-03-02,14.289472579956055,14.289472579956055,14.052631378173828,14.078947067260742,654502.0 +2022-03-03,14.105262756347656,14.5,14.078947067260742,14.421051979064941,1753651.0 +2022-03-06,14.447367668151855,14.736842155456543,14.447367668151855,14.736842155456543,2163682.0 +2022-03-07,14.736842155456543,14.789472579956055,14.421051979064941,14.5,1498088.0 +2022-03-08,14.5,14.5,14.368420600891113,14.368420600891113,781124.0 +2022-03-09,14.368420600891113,14.421051979064941,14.315789222717285,14.368420600891113,324813.0 +2022-03-10,14.3421049118042,14.447367668151855,14.3421049118042,14.368420600891113,251019.0 +2022-03-13,14.421051979064941,14.421051979064941,14.236842155456543,14.26315689086914,354902.0 +2022-03-14,14.26315689086914,14.315789222717285,14.157894134521484,14.26315689086914,272470.0 +2022-03-15,14.26315689086914,14.26315689086914,14.157894134521484,14.184209823608398,225094.0 +2022-03-16,14.184209823608398,14.3421049118042,14.184209823608398,14.3421049118042,353415.0 +2022-03-17,14.3421049118042,14.368420600891113,14.210526466369629,14.210526466369629,405849.0 +2022-03-20,14.289472579956055,14.421051979064941,14.289472579956055,14.3421049118042,508959.0 +2022-03-21,14.3421049118042,14.3421049118042,14.184209823608398,14.184209823608398,377688.0 +2022-03-22,14.184209823608398,14.236842155456543,14.13157844543457,14.157894134521484,234339.0 +2022-03-23,14.184209823608398,14.184209823608398,13.921051979064941,14.0,979798.0 +2022-03-24,13.973684310913086,14.13157844543457,13.973684310913086,14.13157844543457,713104.0 +2022-03-27,14.184209823608398,14.421051979064941,14.157894134521484,14.368420600891113,1378873.0 +2022-03-28,14.421051979064941,14.657894134521484,14.368420600891113,14.473684310913086,2518633.0 +2022-03-29,14.473684310913086,14.947367668151855,14.473684310913086,14.736842155456543,3283000.0 +2022-03-30,14.789472579956055,14.815789222717285,14.473684310913086,14.578947067260742,1043998.0 +2022-03-31,14.552631378173828,14.736842155456543,14.5,14.552631378173828,1098591.0 +2022-04-03,14.105262756347656,14.210526466369629,13.578947067260742,14.13157844543457,3293443.0 +2022-04-04,14.13157844543457,14.13157844543457,14.13157844543457,14.13157844543457,0.0 +2022-04-05,13.657894134521484,13.657894134521484,13.13157844543457,13.157894134521484,4512135.0 +2022-04-06,13.157894134521484,13.157894134521484,12.618420600891113,12.684209823608398,2810029.0 +2022-04-07,12.697367668151855,12.894736289978027,12.697367668151855,12.855262756347656,1144465.0 +2022-04-10,12.868420600891113,12.973684310913086,12.76315689086914,12.921051979064941,976755.0 +2022-04-11,12.855262756347656,12.894736289978027,12.815789222717285,12.855262756347656,685498.0 +2022-04-12,12.828947067260742,12.855262756347656,12.63157844543457,12.697367668151855,935484.0 +2022-04-13,12.697367668151855,12.697367668151855,12.618420600891113,12.684209823608398,595757.0 +2022-04-14,12.697367668151855,12.855262756347656,12.697367668151855,12.855262756347656,924134.0 +2022-04-17,12.868420600891113,12.894736289978027,12.802631378173828,12.828947067260742,527129.0 +2022-04-18,12.88157844543457,12.947367668151855,12.776314735412598,12.947367668151855,422699.0 +2022-04-19,12.947367668151855,12.947367668151855,12.802631378173828,12.815789222717285,312818.0 +2022-04-20,12.815789222717285,12.815789222717285,12.736842155456543,12.76315689086914,400412.0 +2022-04-21,12.76315689086914,12.789472579956055,12.697367668151855,12.723684310913086,373270.0 +2022-04-24,12.644736289978027,12.8421049118042,12.5,12.8421049118042,880140.0 +2022-04-25,12.8421049118042,12.855262756347656,12.710526466369629,12.75,463063.0 +2022-04-26,12.789472579956055,12.802631378173828,12.75,12.76315689086914,533339.0 +2022-04-27,12.736842155456543,12.8421049118042,12.723684310913086,12.828947067260742,778927.0 +2022-04-28,12.8421049118042,13.052631378173828,12.8421049118042,13.0,1226797.0 +2022-05-08,13.105262756347656,13.473684310913086,13.01315689086914,13.394736289978027,2456962.0 +2022-05-09,13.394736289978027,13.789472579956055,13.394736289978027,13.684209823608398,2104690.0 +2022-05-10,13.684209823608398,13.815789222717285,13.605262756347656,13.815789222717285,1042402.0 +2022-05-11,13.815789222717285,14.605262756347656,13.815789222717285,14.052631378173828,4815101.0 +2022-05-12,14.052631378173828,14.052631378173828,13.421051979064941,13.76315689086914,1207706.0 +2022-05-15,13.815789222717285,14.078947067260742,13.684209823608398,13.947367668151855,1211415.0 +2022-05-16,14.026314735412598,14.157894134521484,13.815789222717285,13.868420600891113,1183858.0 +2022-05-17,13.76315689086914,13.815789222717285,13.315789222717285,13.394736289978027,1035068.0 +2022-05-18,13.394736289978027,13.394736289978027,13.394736289978027,13.394736289978027,0.0 +2022-05-19,13.0921049118042,13.105262756347656,12.986842155456543,13.01315689086914,503435.0 +2022-05-22,12.921051979064941,13.026314735412598,12.828947067260742,12.828947067260742,528408.0 +2022-05-23,12.76315689086914,12.894736289978027,12.75,12.75,393703.0 +2022-05-24,12.894736289978027,13.684209823608398,12.776314735412598,13.605262756347656,1316309.0 +2022-05-25,13.657894134521484,13.76315689086914,13.421051979064941,13.605262756347656,1320132.0 +2022-05-26,13.63157844543457,13.815789222717285,13.421051979064941,13.815789222717285,837573.0 +2022-05-29,13.76315689086914,13.76315689086914,13.63157844543457,13.684209823608398,364400.0 +2022-05-30,13.684209823608398,13.736842155456543,13.526314735412598,13.63157844543457,440488.0 +2022-05-31,13.63157844543457,13.736842155456543,13.552631378173828,13.684209823608398,536490.0 +2022-06-01,13.684209823608398,13.710526466369629,13.552631378173828,13.578947067260742,463299.0 +2022-06-02,13.605262756347656,14.210526466369629,13.552631378173828,14.210526466369629,1824134.0 +2022-06-05,14.210526466369629,14.210526466369629,14.0,14.026314735412598,817247.0 +2022-06-06,14.052631378173828,14.105262756347656,13.921051979064941,14.0,800992.0 +2022-06-07,13.947367668151855,14.105262756347656,13.947367668151855,13.973684310913086,286809.0 +2022-06-08,13.973684310913086,14.026314735412598,13.815789222717285,13.894736289978027,790374.0 +2022-06-09,13.894736289978027,14.157894134521484,13.710526466369629,14.157894134521484,1160271.0 +2022-06-12,14.157894134521484,14.473684310913086,13.894736289978027,13.921051979064941,2166983.0 +2022-06-13,13.8421049118042,14.052631378173828,13.789472579956055,13.973684310913086,1628005.0 +2022-06-14,13.8421049118042,14.0,13.526314735412598,13.657894134521484,1046779.0 +2022-06-15,13.684209823608398,14.105262756347656,13.684209823608398,13.973684310913086,824822.0 +2022-06-16,14.078947067260742,14.13157844543457,13.815789222717285,13.921051979064941,727351.0 +2022-06-19,13.815789222717285,13.815789222717285,13.157894134521484,13.236842155456543,936755.0 +2022-06-20,13.394736289978027,13.394736289978027,13.118420600891113,13.368420600891113,720230.0 +2022-06-21,13.421051979064941,13.447367668151855,13.26315689086914,13.3421049118042,672269.0 +2022-06-22,13.289472579956055,13.289472579956055,13.13157844543457,13.144736289978027,460399.0 +2022-06-23,13.144736289978027,13.815789222717285,13.13157844543457,13.368420600891113,1308834.0 +2022-06-26,13.394736289978027,13.63157844543457,13.394736289978027,13.473684310913086,368588.0 +2022-06-27,13.5,13.578947067260742,13.236842155456543,13.236842155456543,307068.0 +2022-06-28,13.289472579956055,13.315789222717285,13.157894134521484,13.315789222717285,431213.0 +2022-06-29,13.289472579956055,13.3421049118042,13.210526466369629,13.26315689086914,312696.0 +2022-06-30,13.26315689086914,13.421051979064941,13.26315689086914,13.3421049118042,293874.0 +2022-07-03,13.289472579956055,13.578947067260742,13.289472579956055,13.421051979064941,815658.0 +2022-07-04,13.368420600891113,13.421051979064941,13.315789222717285,13.394736289978027,304039.0 +2022-07-05,13.394736289978027,13.421051979064941,13.26315689086914,13.26315689086914,259797.0 +2022-07-06,13.210526466369629,13.236842155456543,13.105262756347656,13.157894134521484,318652.0 +2022-07-13,13.184209823608398,13.368420600891113,13.157894134521484,13.184209823608398,211486.0 +2022-07-14,13.13157844543457,13.157894134521484,12.868420600891113,12.88157844543457,362300.0 +2022-07-17,13.144736289978027,13.144736289978027,12.776314735412598,12.776314735412598,306102.0 +2022-07-18,12.828947067260742,12.960526466369629,12.802631378173828,12.868420600891113,201900.0 +2022-07-19,12.894736289978027,13.026314735412598,12.894736289978027,12.986842155456543,191665.0 +2022-07-20,13.026314735412598,13.105262756347656,13.0,13.052631378173828,379092.0 +2022-07-21,13.065789222717285,13.157894134521484,13.052631378173828,13.144736289978027,265043.0 +2022-07-24,13.157894134521484,13.815789222717285,13.157894134521484,13.605262756347656,692641.0 +2022-07-25,13.605262756347656,13.815789222717285,13.289472579956055,13.76315689086914,533632.0 +2022-07-26,13.76315689086914,14.105262756347656,13.76315689086914,13.789472579956055,648971.0 +2022-07-27,13.921051979064941,14.078947067260742,13.736842155456543,13.815789222717285,523214.0 +2022-07-28,13.8421049118042,13.8421049118042,13.736842155456543,13.736842155456543,236401.0 +2022-07-31,13.657894134521484,13.8421049118042,13.657894134521484,13.76315689086914,453610.0 +2022-08-01,13.815789222717285,13.868420600891113,13.789472579956055,13.8421049118042,373406.0 +2022-08-02,13.868420600891113,13.868420600891113,13.3421049118042,13.421051979064941,617387.0 +2022-08-03,13.447367668151855,13.578947067260742,13.315789222717285,13.578947067260742,254533.0 +2022-08-04,13.368420600891113,13.578947067260742,13.368420600891113,13.473684310913086,257814.0 +2022-08-07,13.578947067260742,13.657894134521484,13.473684310913086,13.578947067260742,556731.0 +2022-08-08,13.578947067260742,13.605262756347656,13.447367668151855,13.578947067260742,326736.0 +2022-08-09,13.605262756347656,13.605262756347656,13.26315689086914,13.368420600891113,552956.0 +2022-08-10,13.394736289978027,13.421051979064941,13.289472579956055,13.368420600891113,258513.0 +2022-08-11,13.421051979064941,13.473684310913086,13.26315689086914,13.447367668151855,738640.0 +2022-08-14,13.394736289978027,13.605262756347656,13.368420600891113,13.526314735412598,784551.0 +2022-08-15,13.526314735412598,13.605262756347656,13.473684310913086,13.526314735412598,444442.0 +2022-08-16,13.447367668151855,13.684209823608398,13.447367668151855,13.552631378173828,615857.0 +2022-08-17,13.578947067260742,13.789472579956055,13.578947067260742,13.657894134521484,752656.0 +2022-08-18,13.684209823608398,13.684209823608398,13.526314735412598,13.578947067260742,336891.0 +2022-08-21,13.657894134521484,13.710526466369629,13.473684310913086,13.63157844543457,373378.0 +2022-08-22,13.63157844543457,13.63157844543457,13.447367668151855,13.5,175019.0 +2022-08-23,13.526314735412598,13.526314735412598,13.3421049118042,13.3421049118042,352830.0 +2022-08-24,13.368420600891113,13.368420600891113,13.26315689086914,13.26315689086914,223639.0 +2022-08-25,13.3421049118042,13.368420600891113,13.210526466369629,13.368420600891113,421020.0 +2022-08-28,13.394736289978027,13.447367668151855,13.236842155456543,13.447367668151855,559555.0 +2022-08-29,13.526314735412598,13.526314735412598,13.315789222717285,13.315789222717285,428420.0 +2022-08-30,13.315789222717285,13.315789222717285,13.315789222717285,13.315789222717285,0.0 +2022-08-31,13.315789222717285,13.315789222717285,13.315789222717285,13.315789222717285,0.0 +2022-09-01,12.920000076293945,13.079999923706055,12.4399995803833,12.479999542236328,1130539.0 +2022-09-04,12.399999618530273,12.399999618530273,12.260000228881836,12.319999694824219,391109.0 +2022-09-05,12.399999618530273,12.399999618530273,12.100000381469727,12.100000381469727,387183.0 +2022-09-06,12.15999984741211,12.180000305175781,11.960000038146973,11.960000038146973,380397.0 +2022-09-07,11.819999694824219,11.819999694824219,11.380000114440918,11.520000457763672,563213.0 +2022-09-08,11.5,11.779999732971191,11.279999732971191,11.619999885559082,596794.0 +2022-09-11,12.0,12.0,11.739999771118164,11.779999732971191,316422.0 +2022-09-12,11.779999732971191,11.920000076293945,11.600000381469727,11.859999656677246,259270.0 +2022-09-13,11.899999618530273,11.960000038146973,11.800000190734863,11.899999618530273,163293.0 +2022-09-14,11.5,11.859999656677246,11.5,11.720000267028809,149927.0 +2022-09-15,11.600000381469727,11.760000228881836,11.520000457763672,11.520000457763672,251852.0 +2022-09-18,11.520000457763672,11.5600004196167,11.399999618530273,11.5,551508.0 +2022-09-19,11.5600004196167,11.859999656677246,11.5,11.699999809265137,834931.0 +2022-09-20,11.84000015258789,11.960000038146973,11.720000267028809,11.800000190734863,399043.0 +2022-09-21,11.819999694824219,11.819999694824219,11.579999923706055,11.600000381469727,216738.0 +2022-09-25,11.4399995803833,11.520000457763672,11.0,11.279999732971191,217921.0 +2022-09-26,11.300000190734863,11.359999656677246,11.100000381469727,11.100000381469727,159327.0 +2022-09-27,11.020000457763672,11.199999809265137,11.020000457763672,11.119999885559082,189719.0 +2022-09-28,11.119999885559082,11.199999809265137,11.119999885559082,11.180000305175781,149910.0 +2022-09-29,11.199999809265137,11.380000114440918,11.199999809265137,11.300000190734863,301269.0 +2022-10-02,11.300000190734863,11.4399995803833,11.260000228881836,11.420000076293945,232939.0 +2022-10-03,11.5,11.699999809265137,11.5,11.680000305175781,376589.0 +2022-10-04,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0 +2022-10-05,11.880000114440918,11.880000114440918,11.539999961853027,11.539999961853027,431058.0 +2022-10-06,11.539999961853027,11.640000343322754,11.460000038146973,11.479999542236328,303213.0 +2022-10-09,11.5,11.5,11.319999694824219,11.34000015258789,216069.0 +2022-10-10,11.359999656677246,11.380000114440918,11.180000305175781,11.220000267028809,229037.0 +2022-10-11,11.199999809265137,11.359999656677246,11.199999809265137,11.34000015258789,130142.0 +2022-10-12,11.359999656677246,11.359999656677246,11.199999809265137,11.239999771118164,183679.0 +2022-10-13,11.199999809265137,11.260000228881836,11.15999984741211,11.199999809265137,149192.0 +2022-10-16,11.180000305175781,11.319999694824219,11.180000305175781,11.239999771118164,193711.0 +2022-10-17,11.260000228881836,11.34000015258789,11.239999771118164,11.279999732971191,119741.0 +2022-10-18,11.279999732971191,11.359999656677246,11.279999732971191,11.359999656677246,162237.0 +2022-10-19,11.319999694824219,11.520000457763672,11.319999694824219,11.5,389229.0 +2022-10-20,11.5,11.880000114440918,11.5,11.819999694824219,367615.0 +2022-10-23,11.9399995803833,12.0,11.720000267028809,11.720000267028809,334808.0 +2022-10-24,11.699999809265137,11.699999809265137,11.399999618530273,11.420000076293945,482686.0 +2022-10-25,11.420000076293945,11.5,11.359999656677246,11.5,239381.0 +2022-10-26,11.600000381469727,12.640000343322754,11.600000381469727,12.0,2842256.0 +2022-10-27,12.460000038146973,12.460000038146973,12.0,12.0,516766.0 +2022-10-30,12.020000457763672,12.020000457763672,11.720000267028809,11.720000267028809,306709.0 +2022-10-31,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0 +2022-11-01,11.65999984741211,11.720000267028809,11.5600004196167,11.65999984741211,230759.0 +2022-11-02,11.579999923706055,11.65999984741211,11.460000038146973,11.5600004196167,199843.0 +2022-11-03,11.5600004196167,11.680000305175781,11.5,11.640000343322754,106416.0 +2022-11-06,11.699999809265137,11.859999656677246,11.699999809265137,11.720000267028809,135839.0 +2022-11-07,11.699999809265137,11.699999809265137,11.600000381469727,11.600000381469727,87754.0 +2022-11-08,11.640000343322754,11.640000343322754,11.600000381469727,11.600000381469727,221142.0 +2022-11-09,11.680000305175781,11.699999809265137,11.539999961853027,11.539999961853027,116800.0 +2022-11-10,11.5600004196167,11.5600004196167,11.239999771118164,11.300000190734863,202423.0 +2022-11-13,11.380000114440918,11.5,11.239999771118164,11.399999618530273,242111.0 +2022-11-14,11.399999618530273,11.399999618530273,11.260000228881836,11.380000114440918,192290.0 +2022-11-15,11.399999618530273,11.420000076293945,11.260000228881836,11.399999618530273,279036.0 +2022-11-16,11.319999694824219,11.960000038146973,11.319999694824219,11.960000038146973,653696.0 +2022-11-17,11.640000343322754,12.300000190734863,11.640000343322754,12.0,606822.0 +2022-11-20,11.899999618530273,12.279999732971191,11.899999618530273,12.039999961853027,292162.0 +2022-11-21,12.079999923706055,12.119999885559082,11.800000190734863,11.800000190734863,126092.0 +2022-11-22,11.84000015258789,11.960000038146973,11.819999694824219,11.819999694824219,113786.0 +2022-11-24,12.0,12.0,11.640000343322754,11.640000343322754,200106.0 +2022-11-27,11.699999809265137,11.720000267028809,11.600000381469727,11.699999809265137,138137.0 +2022-11-28,11.640000343322754,11.84000015258789,11.640000343322754,11.640000343322754,174616.0 +2022-11-29,11.779999732971191,11.979999542236328,11.720000267028809,11.720000267028809,112149.0 +2022-11-30,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0 +2022-12-01,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0 +2022-12-04,11.699999809265137,11.699999809265137,11.65999984741211,11.65999984741211,42552.0 +2022-12-05,11.579999923706055,11.800000190734863,11.539999961853027,11.65999984741211,131875.0 +2022-12-06,11.699999809265137,11.800000190734863,11.5,11.5,144860.0 +2022-12-07,11.65999984741211,11.699999809265137,11.5,11.520000457763672,135153.0 +2022-12-08,11.5,11.539999961853027,11.5,11.5,111436.0 +2022-12-11,11.520000457763672,11.520000457763672,11.020000457763672,11.020000457763672,112041.0 +2022-12-12,11.100000381469727,11.100000381469727,10.9399995803833,11.100000381469727,219542.0 +2022-12-13,11.100000381469727,11.300000190734863,11.100000381469727,11.239999771118164,113096.0 +2022-12-14,11.140000343322754,11.460000038146973,11.0,11.199999809265137,214973.0 +2022-12-15,11.359999656677246,11.5,11.0600004196167,11.34000015258789,282017.0 +2022-12-18,11.319999694824219,11.399999618530273,11.239999771118164,11.239999771118164,65811.0 +2022-12-19,11.279999732971191,11.279999732971191,11.140000343322754,11.140000343322754,62556.0 +2022-12-20,11.180000305175781,11.180000305175781,11.039999961853027,11.100000381469727,151999.0 +2022-12-21,11.180000305175781,11.180000305175781,11.100000381469727,11.180000305175781,85274.0 +2022-12-22,11.199999809265137,11.199999809265137,11.119999885559082,11.140000343322754,69864.0 +2022-12-25,11.140000343322754,11.180000305175781,11.100000381469727,11.100000381469727,89786.0 +2022-12-26,11.0600004196167,11.0600004196167,11.020000457763672,11.0600004196167,64182.0 +2022-12-27,11.0600004196167,11.119999885559082,11.020000457763672,11.100000381469727,140611.0 +2022-12-28,11.020000457763672,11.0600004196167,11.020000457763672,11.039999961853027,64356.0 +2022-12-29,11.020000457763672,11.100000381469727,11.020000457763672,11.0600004196167,127546.0 +2023-01-01,11.100000381469727,11.15999984741211,11.079999923706055,11.100000381469727,142112.0 +2023-01-02,11.15999984741211,11.300000190734863,11.100000381469727,11.300000190734863,275937.0 +2023-01-03,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0 +2023-01-04,11.579999923706055,11.920000076293945,11.579999923706055,11.600000381469727,356247.0 +2023-01-05,11.600000381469727,11.880000114440918,11.600000381469727,11.779999732971191,268756.0 +2023-01-08,11.880000114440918,12.0600004196167,11.880000114440918,11.920000076293945,263854.0 +2023-01-09,11.800000190734863,12.119999885559082,11.800000190734863,12.119999885559082,268344.0 +2023-01-10,12.119999885559082,12.880000114440918,12.119999885559082,12.760000228881836,962408.0 +2023-01-11,12.800000190734863,12.84000015258789,12.65999984741211,12.680000305175781,309119.0 +2023-01-12,12.720000267028809,13.020000457763672,12.699999809265137,13.0,444985.0 +2023-01-15,13.0,13.0,13.0,13.0,0.0 +2023-01-16,12.859999656677246,13.0,12.720000267028809,12.720000267028809,218520.0 +2023-01-17,12.84000015258789,12.84000015258789,12.600000381469727,12.619999885559082,105134.0 +2023-01-18,12.84000015258789,12.84000015258789,12.600000381469727,12.619999885559082,105134.0 +2023-01-19,12.640000343322754,12.699999809265137,12.5,12.699999809265137,154721.0 +2023-01-22,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0 +2023-01-23,12.619999885559082,12.65999984741211,12.5,12.5,126885.0 +2023-01-24,12.5,12.699999809265137,12.4399995803833,12.699999809265137,161893.0 +2023-01-25,12.699999809265137,13.039999961853027,12.699999809265137,13.0,732508.0 +2023-01-26,13.0600004196167,13.100000381469727,12.9399995803833,12.9399995803833,305594.0 +2023-01-29,12.899999618530273,13.0,12.859999656677246,12.9399995803833,135730.0 +2023-01-30,12.720000267028809,12.800000190734863,12.640000343322754,12.699999809265137,250949.0 +2023-01-31,12.65999984741211,12.800000190734863,12.65999984741211,12.800000190734863,132395.0 +2023-02-01,12.739999771118164,13.140000343322754,12.739999771118164,13.140000343322754,382944.0 +2023-02-02,13.100000381469727,13.140000343322754,12.920000076293945,12.920000076293945,208854.0 +2023-02-05,13.0,13.65999984741211,13.0,13.279999732971191,1389807.0 +2023-02-06,13.260000228881836,13.300000190734863,13.100000381469727,13.300000190734863,181439.0 +2023-02-07,13.300000190734863,13.600000381469727,13.300000190734863,13.4399995803833,368565.0 +2023-02-08,13.479999542236328,13.5600004196167,13.359999656677246,13.399999618530273,272658.0 +2023-02-09,13.359999656677246,13.479999542236328,13.300000190734863,13.34000015258789,104479.0 +2023-02-12,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0 +2023-02-13,13.34000015258789,13.460000038146973,13.279999732971191,13.399999618530273,112510.0 +2023-02-14,13.460000038146973,13.5600004196167,13.359999656677246,13.5600004196167,268183.0 +2023-02-15,13.619999885559082,13.65999984741211,13.5,13.520000457763672,330511.0 +2023-02-16,13.479999542236328,13.579999923706055,13.420000076293945,13.460000038146973,179648.0 +2023-02-19,13.5,13.619999885559082,13.4399995803833,13.579999923706055,176102.0 +2023-02-20,13.460000038146973,13.600000381469727,13.399999618530273,13.539999961853027,188339.0 +2023-02-21,13.520000457763672,13.600000381469727,13.520000457763672,13.600000381469727,225401.0 +2023-02-23,13.600000381469727,13.699999809265137,13.579999923706055,13.699999809265137,277808.0 +2023-02-26,13.699999809265137,13.920000076293945,13.699999809265137,13.699999809265137,372790.0 +2023-02-27,13.619999885559082,13.899999618530273,13.619999885559082,13.880000114440918,259206.0 +2023-02-28,13.920000076293945,13.920000076293945,13.720000267028809,13.899999618530273,238877.0 +2023-03-01,13.880000114440918,13.880000114440918,13.34000015258789,13.34000015258789,1464.0 +2023-03-02,13.34000015258789,13.5,13.34000015258789,13.399999618530273,1715.0 +2023-03-05,13.420000076293945,13.600000381469727,13.399999618530273,13.5,2879.0 +2023-03-06,13.5,13.5,13.5,13.5,0.0 +2023-03-07,13.5,13.5,13.5,13.5,0.0 +2023-03-08,13.239999771118164,13.420000076293945,13.199999809265137,13.220000267028809,10207.0 +2023-03-09,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0 +2023-03-12,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0 +2023-03-13,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0 +2023-03-14,13.180000305175781,13.420000076293945,13.100000381469727,13.399999618530273,5000.0 +2023-03-15,13.359999656677246,13.399999618530273,13.199999809265137,13.199999809265137,8000.0 +2023-03-16,13.100000381469727,13.220000267028809,13.0600004196167,13.15999984741211,2000.0 +2023-03-19,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0 +2023-03-20,12.960000038146973,12.960000038146973,12.699999809265137,12.880000114440918,6202.0 +2023-03-21,12.760000228881836,12.760000228881836,12.579999923706055,12.699999809265137,1200.0 +2023-03-22,12.699999809265137,12.800000190734863,12.4399995803833,12.4399995803833,5000.0 +2023-03-23,12.420000076293945,12.640000343322754,12.420000076293945,12.640000343322754,9145.0 +2023-03-26,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0 +2023-03-27,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0 +2023-03-28,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0 +2023-03-29,12.9399995803833,12.9399995803833,12.84000015258789,12.899999618530273,185.0 +2023-03-30,12.800000190734863,12.859999656677246,12.5,12.600000381469727,1500.0 +2023-04-02,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0 +2023-04-03,12.65999984741211,12.739999771118164,12.600000381469727,12.739999771118164,1500.0 +2023-04-04,12.739999771118164,12.859999656677246,12.65999984741211,12.800000190734863,1994.0 +2023-04-05,12.800000190734863,12.880000114440918,12.739999771118164,12.819999694824219,2500.0 +2023-04-06,12.819999694824219,12.960000038146973,12.779999732971191,12.779999732971191,1562.0 +2023-04-09,12.760000228881836,13.100000381469727,12.760000228881836,12.899999618530273,1500.0 +2023-04-10,12.880000114440918,12.899999618530273,12.619999885559082,12.680000305175781,2500.0 +2023-04-11,12.640000343322754,12.640000343322754,12.5,12.5600004196167,5000.0 +2023-04-12,12.5600004196167,12.680000305175781,12.539999961853027,12.600000381469727,10000.0 +2023-04-13,12.579999923706055,12.640000343322754,12.5600004196167,12.579999923706055,1668.0 +2023-04-16,12.5600004196167,12.619999885559082,12.479999542236328,12.579999923706055,4705.0 +2023-04-17,12.5600004196167,12.619999885559082,12.5600004196167,12.600000381469727,2000.0 +2023-04-25,12.5,12.600000381469727,12.479999542236328,12.5600004196167,4770.0 +2023-04-26,12.5600004196167,12.65999984741211,12.5600004196167,12.600000381469727,3000.0 +2023-04-27,12.600000381469727,12.760000228881836,12.600000381469727,12.760000228881836,2500.0 +2023-04-30,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0 +2023-05-01,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0 +2023-05-02,12.880000114440918,12.899999618530273,12.760000228881836,12.880000114440918,1500.0 +2023-05-03,12.9399995803833,12.9399995803833,12.739999771118164,12.739999771118164,1198.0 +2023-05-04,12.699999809265137,12.800000190734863,12.600000381469727,12.600000381469727,1242.0 +2023-05-07,12.800000190734863,12.920000076293945,12.699999809265137,12.920000076293945,1308.0 +2023-05-08,12.920000076293945,13.140000343322754,12.920000076293945,13.100000381469727,5000.0 +2023-05-09,13.0,13.300000190734863,12.899999618530273,12.960000038146973,1361.0 +2023-05-10,12.979999542236328,13.0,12.9399995803833,12.9399995803833,2070.0 +2023-05-11,12.899999618530273,13.0600004196167,12.899999618530273,12.9399995803833,5000.0 +2023-05-14,13.0,13.020000457763672,12.899999618530273,12.920000076293945,1247.0 +2023-05-15,12.960000038146973,12.960000038146973,12.699999809265137,12.739999771118164,1279.0 +2023-05-16,12.739999771118164,12.819999694824219,12.619999885559082,12.699999809265137,3892.0 +2023-05-17,12.680000305175781,12.699999809265137,12.479999542236328,12.600000381469727,5162.0 +2023-05-18,12.539999961853027,12.779999732971191,12.539999961853027,12.699999809265137,1234.0 +2023-05-21,12.680000305175781,12.680000305175781,12.380000114440918,12.4399995803833,1440.0 +2023-05-22,12.5,12.600000381469727,12.460000038146973,12.5,10000.0 +2023-05-23,12.600000381469727,12.600000381469727,12.460000038146973,12.520000457763672,1211.0 +2023-05-24,12.819999694824219,13.239999771118164,12.800000190734863,12.859999656677246,2891.0 +2023-05-25,12.880000114440918,13.100000381469727,12.800000190734863,13.0,15587.0 +2023-05-28,12.960000038146973,13.119999885559082,12.859999656677246,13.039999961853027,1739.0 +2023-05-29,13.0,13.0,12.779999732971191,12.920000076293945,1326.0 +2023-05-30,12.899999618530273,12.920000076293945,12.779999732971191,12.84000015258789,1379.0 +2023-05-31,12.800000190734863,12.800000190734863,12.640000343322754,12.699999809265137,5566.0 +2023-06-01,12.720000267028809,12.720000267028809,12.5,12.579999923706055,2000.0 +2023-06-04,12.640000343322754,12.720000267028809,12.619999885559082,12.680000305175781,3483.0 +2023-06-05,12.680000305175781,12.800000190734863,12.680000305175781,12.699999809265137,1235.0 +2023-06-06,12.699999809265137,12.699999809265137,12.600000381469727,12.65999984741211,3000.0 +2023-06-07,12.680000305175781,12.720000267028809,12.640000343322754,12.680000305175781,2500.0 +2023-06-08,12.720000267028809,12.720000267028809,12.5,12.579999923706055,715.0 +2023-06-11,12.739999771118164,12.779999732971191,12.65999984741211,12.739999771118164,5000.0 +2023-06-12,12.739999771118164,12.739999771118164,12.699999809265137,12.739999771118164,1800.0 +2023-06-13,12.760000228881836,12.979999542236328,12.739999771118164,12.800000190734863,2668.0 +2023-06-14,12.880000114440918,12.880000114440918,12.800000190734863,12.84000015258789,1292.0 +2023-06-15,12.979999542236328,12.979999542236328,12.880000114440918,12.880000114440918,1243.0 +2023-06-18,12.859999656677246,13.0,12.819999694824219,12.920000076293945,3770.0 +2023-06-19,12.960000038146973,12.960000038146973,12.699999809265137,12.739999771118164,311247.0 +2023-06-20,12.680000305175781,12.979999542236328,12.680000305175781,12.899999618530273,277993.0 +2023-06-21,12.920000076293945,12.960000038146973,12.699999809265137,12.84000015258789,107198.0 +2023-06-22,12.819999694824219,12.979999542236328,12.800000190734863,12.859999656677246,256625.0 +2023-07-02,12.880000114440918,13.0600004196167,12.859999656677246,12.979999542236328,479501.0 +2023-07-03,12.979999542236328,13.0,12.920000076293945,12.9399995803833,269944.0 +2023-07-04,12.9399995803833,13.039999961853027,12.9399995803833,12.960000038146973,262976.0 +2023-07-05,13.0,13.0,12.819999694824219,12.84000015258789,210908.0 +2023-07-06,12.84000015258789,12.899999618530273,12.779999732971191,12.899999618530273,156115.0 +2023-07-09,12.899999618530273,12.899999618530273,12.760000228881836,12.800000190734863,196582.0 +2023-07-10,12.84000015258789,12.899999618530273,12.779999732971191,12.800000190734863,295749.0 +2023-07-11,12.819999694824219,12.819999694824219,12.680000305175781,12.699999809265137,351626.0 +2023-07-12,12.699999809265137,12.760000228881836,12.539999961853027,12.600000381469727,760577.0 +2023-07-13,12.600000381469727,12.65999984741211,12.539999961853027,12.579999923706055,160610.0 +2023-07-16,12.5600004196167,12.579999923706055,12.479999542236328,12.539999961853027,306132.0 +2023-07-17,12.520000457763672,12.720000267028809,12.520000457763672,12.680000305175781,192175.0 +2023-07-18,12.680000305175781,12.680000305175781,12.479999542236328,12.539999961853027,213360.0 +2023-07-19,12.539999961853027,12.640000343322754,12.420000076293945,12.520000457763672,129649.0 +2023-07-20,12.520000457763672,12.539999961853027,12.479999542236328,12.539999961853027,125541.0 +2023-07-23,12.5,12.600000381469727,12.399999618530273,12.420000076293945,157028.0 +2023-07-24,12.5,12.5,12.380000114440918,12.420000076293945,188055.0 +2023-07-25,12.420000076293945,12.479999542236328,12.359999656677246,12.4399995803833,206116.0 +2023-07-26,12.399999618530273,12.460000038146973,12.380000114440918,12.380000114440918,132583.0 +2023-07-27,12.420000076293945,12.420000076293945,12.300000190734863,12.319999694824219,121506.0 +2023-07-30,12.319999694824219,12.420000076293945,12.279999732971191,12.300000190734863,139562.0 +2023-07-31,12.399999618530273,12.399999618530273,12.140000343322754,12.260000228881836,114156.0 +2023-08-01,12.260000228881836,12.319999694824219,12.119999885559082,12.180000305175781,138651.0 +2023-08-02,12.220000267028809,12.239999771118164,12.15999984741211,12.180000305175781,73303.0 +2023-08-03,12.180000305175781,12.220000267028809,12.119999885559082,12.15999984741211,115269.0 +2023-08-06,12.199999809265137,12.239999771118164,12.15999984741211,12.180000305175781,112941.0 +2023-08-07,12.220000267028809,12.220000267028809,11.65999984741211,11.800000190734863,343023.0 +2023-08-08,11.800000190734863,12.039999961853027,11.800000190734863,11.899999618530273,64444.0 +2023-08-09,11.899999618530273,12.0,11.819999694824219,12.0,213130.0 +2023-08-10,12.0,12.220000267028809,12.0,12.119999885559082,118407.0 +2023-08-13,12.199999809265137,12.460000038146973,12.140000343322754,12.399999618530273,337110.0 +2023-08-14,12.420000076293945,12.720000267028809,12.359999656677246,12.619999885559082,1085629.0 +2023-08-15,12.600000381469727,12.640000343322754,12.5,12.520000457763672,267987.0 +2023-08-16,12.479999542236328,12.760000228881836,12.460000038146973,12.739999771118164,728011.0 +2023-08-17,12.739999771118164,12.760000228881836,12.600000381469727,12.640000343322754,250372.0 +2023-08-20,12.539999961853027,12.640000343322754,12.5,12.539999961853027,93827.0 +2023-08-21,12.5,12.600000381469727,12.4399995803833,12.479999542236328,122846.0 +2023-08-22,12.399999618530273,12.4399995803833,12.279999732971191,12.34000015258789,152447.0 +2023-08-23,12.239999771118164,12.460000038146973,12.239999771118164,12.300000190734863,126077.0 +2023-08-24,12.300000190734863,12.34000015258789,12.260000228881836,12.300000190734863,244933.0 +2023-08-27,12.279999732971191,12.420000076293945,12.279999732971191,12.300000190734863,111352.0 +2023-08-28,12.279999732971191,12.359999656677246,12.199999809265137,12.220000267028809,96925.0 +2023-08-29,12.220000267028809,12.260000228881836,12.180000305175781,12.180000305175781,103024.0 +2023-08-30,12.180000305175781,12.260000228881836,12.180000305175781,12.239999771118164,66694.0 +2023-08-31,12.239999771118164,12.260000228881836,12.15999984741211,12.15999984741211,131545.0 +2023-09-03,12.15999984741211,12.279999732971191,12.119999885559082,12.199999809265137,89030.0 +2023-09-04,12.199999809265137,12.260000228881836,12.100000381469727,12.199999809265137,181579.0 +2023-09-05,12.199999809265137,12.239999771118164,12.119999885559082,12.140000343322754,92569.0 +2023-09-06,12.119999885559082,12.199999809265137,12.039999961853027,12.0600004196167,114278.0 +2023-09-07,12.180000305175781,12.220000267028809,12.020000457763672,12.0600004196167,108342.0 +2023-09-10,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0 +2023-09-11,12.0600004196167,12.199999809265137,12.020000457763672,12.100000381469727,73247.0 +2023-09-12,12.100000381469727,12.119999885559082,12.0,12.020000457763672,103661.0 +2023-09-13,12.020000457763672,12.100000381469727,11.880000114440918,11.979999542236328,176692.0 +2023-09-14,11.979999542236328,12.0600004196167,11.9399995803833,12.0,56773.0 +2023-09-17,12.0,12.0,12.0,12.0,0.0 +2023-09-18,11.960000038146973,12.0,11.859999656677246,11.9399995803833,92383.0 +2023-09-19,11.819999694824219,12.0,11.819999694824219,11.979999542236328,97990.0 +2023-09-20,11.979999542236328,12.0,11.899999618530273,11.920000076293945,49536.0 +2023-09-21,11.920000076293945,12.0,11.84000015258789,11.880000114440918,38541.0 +2023-09-25,11.84000015258789,12.0,11.84000015258789,11.859999656677246,74632.0 +2023-09-26,11.859999656677246,11.899999618530273,11.800000190734863,11.819999694824219,71912.0 +2023-09-27,11.819999694824219,11.899999618530273,11.779999732971191,11.819999694824219,77717.0 +2023-09-28,11.859999656677246,11.880000114440918,11.699999809265137,11.800000190734863,112510.0 +2023-10-01,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2023-10-02,11.779999732971191,11.859999656677246,11.720000267028809,11.720000267028809,127637.0 +2023-10-03,11.699999809265137,11.760000228881836,11.65999984741211,11.720000267028809,131156.0 +2023-10-04,11.720000267028809,11.720000267028809,11.520000457763672,11.539999961853027,85934.0 +2023-10-05,11.5,11.619999885559082,11.5,11.600000381469727,75215.0 +2023-10-08,11.600000381469727,11.600000381469727,11.380000114440918,11.399999618530273,98096.0 +2023-10-09,11.399999618530273,11.5,11.399999618530273,11.399999618530273,73232.0 +2023-10-10,11.380000114440918,11.5,11.279999732971191,11.380000114440918,105290.0 +2023-10-11,11.380000114440918,11.399999618530273,11.199999809265137,11.260000228881836,53087.0 +2023-10-12,11.300000190734863,11.300000190734863,11.079999923706055,11.199999809265137,130788.0 +2023-10-15,11.199999809265137,11.199999809265137,11.020000457763672,11.119999885559082,63447.0 +2023-10-16,11.020000457763672,11.140000343322754,11.0,11.039999961853027,143611.0 +2023-10-17,10.920000076293945,11.100000381469727,10.920000076293945,11.0600004196167,145512.0 +2023-10-18,11.020000457763672,11.079999923706055,10.979999542236328,11.0,134277.0 +2023-10-19,11.100000381469727,11.100000381469727,11.0,11.020000457763672,67653.0 +2023-10-22,11.0,11.020000457763672,10.960000038146973,10.979999542236328,80126.0 +2023-10-23,10.979999542236328,11.020000457763672,10.9399995803833,11.020000457763672,205742.0 +2023-10-24,10.979999542236328,11.15999984741211,10.9399995803833,11.119999885559082,187474.0 +2023-10-25,11.119999885559082,11.600000381469727,11.020000457763672,11.5,379942.0 +2023-10-26,11.5,11.5,11.220000267028809,11.300000190734863,81773.0 +2023-10-29,11.739999771118164,11.739999771118164,11.260000228881836,11.260000228881836,134310.0 +2023-10-30,11.359999656677246,11.359999656677246,11.220000267028809,11.220000267028809,43250.0 +2023-10-31,11.199999809265137,11.720000267028809,11.119999885559082,11.579999923706055,202816.0 +2023-11-01,11.399999618530273,11.600000381469727,11.380000114440918,11.399999618530273,83962.0 +2023-11-02,11.600000381469727,11.600000381469727,11.4399995803833,11.5,73659.0 +2023-11-05,11.5,11.699999809265137,11.380000114440918,11.680000305175781,145958.0 +2023-11-06,11.699999809265137,11.739999771118164,11.5,11.5,72096.0 +2023-11-07,11.5,11.600000381469727,11.420000076293945,11.600000381469727,43790.0 +2023-11-08,11.5,11.84000015258789,11.5,11.720000267028809,145336.0 +2023-11-09,11.899999618530273,12.4399995803833,11.899999618530273,12.4399995803833,1048879.0 +2023-11-12,12.479999542236328,12.479999542236328,12.020000457763672,12.020000457763672,323617.0 +2023-11-13,12.0600004196167,12.100000381469727,11.9399995803833,11.960000038146973,78283.0 +2023-11-14,11.960000038146973,12.079999923706055,11.960000038146973,11.979999542236328,47901.0 +2023-11-15,11.880000114440918,12.0600004196167,11.880000114440918,11.979999542236328,67617.0 +2023-11-16,12.020000457763672,12.020000457763672,11.960000038146973,11.979999542236328,67047.0 +2023-11-19,11.9399995803833,12.220000267028809,11.9399995803833,12.199999809265137,256915.0 +2023-11-20,12.279999732971191,12.279999732971191,12.0,12.0,120461.0 +2023-11-21,12.0,12.0600004196167,11.960000038146973,12.020000457763672,112784.0 +2023-11-22,11.979999542236328,12.039999961853027,11.960000038146973,12.0,51441.0 +2023-11-23,11.979999542236328,12.039999961853027,11.960000038146973,12.0,51441.0 +2023-11-26,12.100000381469727,12.319999694824219,12.100000381469727,12.220000267028809,187947.0 +2023-11-27,12.220000267028809,12.220000267028809,12.079999923706055,12.079999923706055,64060.0 +2023-11-28,12.119999885559082,12.199999809265137,12.079999923706055,12.180000305175781,64468.0 +2023-11-29,12.199999809265137,12.279999732971191,12.15999984741211,12.239999771118164,88618.0 +2023-11-30,12.239999771118164,12.399999618530273,12.180000305175781,12.380000114440918,122002.0 +2023-12-03,12.359999656677246,12.359999656677246,12.180000305175781,12.199999809265137,116847.0 +2023-12-04,12.220000267028809,12.739999771118164,12.100000381469727,12.65999984741211,1022439.0 +2023-12-05,12.600000381469727,12.65999984741211,12.4399995803833,12.460000038146973,152996.0 +2023-12-06,12.600000381469727,12.600000381469727,12.399999618530273,12.520000457763672,58947.0 +2023-12-07,12.5600004196167,12.579999923706055,12.420000076293945,12.4399995803833,130079.0 +2023-12-10,12.5600004196167,12.619999885559082,12.460000038146973,12.600000381469727,83868.0 +2023-12-11,12.600000381469727,12.619999885559082,12.479999542236328,12.5,130717.0 +2023-12-12,12.5,12.5600004196167,12.460000038146973,12.5,76548.0 +2023-12-13,12.479999542236328,12.5600004196167,12.4399995803833,12.479999542236328,176697.0 +2023-12-14,12.420000076293945,12.539999961853027,12.420000076293945,12.4399995803833,53907.0 +2023-12-17,12.460000038146973,12.520000457763672,12.4399995803833,12.479999542236328,42634.0 +2023-12-18,12.460000038146973,12.479999542236328,12.399999618530273,12.420000076293945,47042.0 +2023-12-19,12.420000076293945,12.420000076293945,12.380000114440918,12.399999618530273,122990.0 +2023-12-20,12.380000114440918,12.420000076293945,12.180000305175781,12.300000190734863,206593.0 +2023-12-21,12.239999771118164,12.319999694824219,12.220000267028809,12.319999694824219,28234.0 +2023-12-24,12.359999656677246,12.399999618530273,12.239999771118164,12.300000190734863,88452.0 +2023-12-25,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,121310.0 +2023-12-26,12.220000267028809,12.300000190734863,12.199999809265137,12.220000267028809,78180.0 +2023-12-27,12.260000228881836,12.420000076293945,12.199999809265137,12.420000076293945,142608.0 +2023-12-28,12.420000076293945,12.420000076293945,12.260000228881836,12.279999732971191,168782.0 +2023-12-31,12.260000228881836,12.279999732971191,12.140000343322754,12.140000343322754,180849.0 +2024-01-01,12.140000343322754,12.220000267028809,12.119999885559082,12.15999984741211,172498.0 +2024-01-02,12.180000305175781,12.199999809265137,12.079999923706055,12.140000343322754,284997.0 +2024-01-03,12.140000343322754,12.180000305175781,12.100000381469727,12.119999885559082,135965.0 +2024-01-04,12.100000381469727,12.100000381469727,11.880000114440918,11.979999542236328,400588.0 +2024-01-07,11.920000076293945,12.0600004196167,11.920000076293945,12.0,230916.0 +2024-01-08,11.979999542236328,12.039999961853027,11.960000038146973,11.979999542236328,199582.0 +2024-01-09,12.0,12.0600004196167,11.979999542236328,12.020000457763672,248890.0 +2024-01-10,12.020000457763672,12.140000343322754,12.0,12.100000381469727,407304.0 +2024-01-11,12.100000381469727,12.119999885559082,12.020000457763672,12.079999923706055,80410.0 +2024-01-14,12.079999923706055,12.079999923706055,11.9399995803833,11.979999542236328,138217.0 +2024-01-15,11.979999542236328,12.0,11.899999618530273,11.920000076293945,125820.0 +2024-01-16,11.819999694824219,11.960000038146973,11.819999694824219,11.859999656677246,88294.0 +2024-01-17,11.800000190734863,11.979999542236328,11.779999732971191,11.800000190734863,145491.0 +2024-01-18,11.800000190734863,11.859999656677246,11.699999809265137,11.720000267028809,141039.0 +2024-01-21,11.720000267028809,11.880000114440918,11.699999809265137,11.880000114440918,133126.0 +2024-01-22,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0 +2024-01-23,11.779999732971191,11.800000190734863,11.720000267028809,11.739999771118164,37493.0 +2024-01-24,11.739999771118164,11.859999656677246,11.739999771118164,11.760000228881836,40128.0 +2024-01-25,11.760000228881836,11.880000114440918,11.760000228881836,11.84000015258789,89614.0 +2024-01-28,11.880000114440918,11.880000114440918,11.84000015258789,11.84000015258789,85532.0 +2024-01-29,11.84000015258789,11.899999618530273,11.699999809265137,11.720000267028809,177004.0 +2024-01-30,11.720000267028809,11.84000015258789,11.720000267028809,11.779999732971191,149452.0 +2024-01-31,11.779999732971191,11.819999694824219,11.680000305175781,11.800000190734863,252302.0 +2024-02-01,11.739999771118164,11.779999732971191,11.4399995803833,11.600000381469727,156770.0 +2024-02-04,11.5,11.779999732971191,11.5,11.760000228881836,76514.0 +2024-02-05,11.779999732971191,11.800000190734863,11.699999809265137,11.800000190734863,92091.0 +2024-02-06,11.819999694824219,11.819999694824219,11.739999771118164,11.779999732971191,119127.0 +2024-02-07,11.819999694824219,11.819999694824219,11.699999809265137,11.720000267028809,151264.0 +2024-02-08,11.819999694824219,11.819999694824219,11.699999809265137,11.720000267028809,151264.0 +2024-02-11,11.539999961853027,11.579999923706055,11.479999542236328,11.539999961853027,560677.0 +2024-02-12,11.539999961853027,11.5600004196167,11.359999656677246,11.4399995803833,212867.0 +2024-02-13,11.5,11.600000381469727,11.4399995803833,11.5,136139.0 +2024-02-14,11.460000038146973,11.539999961853027,11.399999618530273,11.520000457763672,243790.0 +2024-02-15,11.520000457763672,11.739999771118164,11.5,11.699999809265137,173226.0 +2024-02-18,11.760000228881836,11.84000015258789,11.619999885559082,11.819999694824219,245305.0 +2024-02-19,11.800000190734863,11.9399995803833,11.760000228881836,11.920000076293945,338458.0 +2024-02-20,11.920000076293945,11.960000038146973,11.819999694824219,11.84000015258789,198817.0 +2024-02-21,11.84000015258789,12.020000457763672,11.760000228881836,12.020000457763672,549768.0 +2024-02-25,12.020000457763672,12.020000457763672,11.880000114440918,11.899999618530273,201775.0 +2024-02-26,11.979999542236328,11.979999542236328,11.739999771118164,11.739999771118164,216173.0 +2024-02-27,11.619999885559082,11.800000190734863,11.600000381469727,11.680000305175781,238450.0 +2024-02-28,11.680000305175781,11.779999732971191,11.600000381469727,11.739999771118164,218185.0 +2024-02-29,11.720000267028809,11.800000190734863,11.579999923706055,11.619999885559082,280969.0 +2024-03-03,11.640000343322754,11.699999809265137,11.600000381469727,11.699999809265137,158033.0 +2024-03-04,11.699999809265137,11.779999732971191,11.600000381469727,11.779999732971191,172509.0 +2024-03-05,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0 +2024-03-06,11.640000343322754,11.739999771118164,11.579999923706055,11.65999984741211,76555.0 +2024-03-07,11.600000381469727,11.65999984741211,11.600000381469727,11.600000381469727,83809.0 +2024-03-10,11.600000381469727,11.680000305175781,11.579999923706055,11.600000381469727,64706.0 +2024-03-11,11.640000343322754,11.680000305175781,11.34000015258789,11.34000015258789,295781.0 +2024-03-12,11.34000015258789,11.699999809265137,11.34000015258789,11.619999885559082,157581.0 +2024-03-13,11.619999885559082,11.680000305175781,11.579999923706055,11.619999885559082,182157.0 +2024-03-14,11.5600004196167,11.699999809265137,11.15999984741211,11.15999984741211,1966807.0 +2024-03-17,11.479999542236328,11.5600004196167,11.319999694824219,11.420000076293945,391806.0 +2024-03-18,11.460000038146973,11.479999542236328,11.359999656677246,11.380000114440918,468704.0 +2024-03-19,11.479999542236328,11.5,11.34000015258789,11.359999656677246,243791.0 +2024-03-20,11.319999694824219,11.399999618530273,11.319999694824219,11.34000015258789,233919.0 +2024-03-21,11.34000015258789,11.34000015258789,11.15999984741211,11.279999732971191,186731.0 +2024-03-24,11.399999618530273,11.600000381469727,11.319999694824219,11.5600004196167,342966.0 +2024-03-25,11.5600004196167,11.640000343322754,11.520000457763672,11.600000381469727,658206.0 +2024-03-26,11.520000457763672,11.579999923706055,11.180000305175781,11.399999618530273,318764.0 +2024-03-27,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,87443.0 +2024-03-28,11.420000076293945,11.460000038146973,11.260000228881836,11.319999694824219,250343.0 +2024-03-31,11.539999961853027,11.539999961853027,11.319999694824219,11.380000114440918,65625.0 +2024-04-01,11.4399995803833,11.539999961853027,11.359999656677246,11.479999542236328,210252.0 +2024-04-02,11.319999694824219,11.520000457763672,11.319999694824219,11.520000457763672,174470.0 +2024-04-03,11.600000381469727,11.819999694824219,11.600000381469727,11.760000228881836,677717.0 +2024-04-04,11.84000015258789,11.84000015258789,11.619999885559082,11.699999809265137,296418.0 +2024-04-14,,,,, +2024-04-15,11.699999809265137,11.720000267028809,11.5600004196167,11.640000343322754,366002.0 +2024-04-16,11.579999923706055,11.640000343322754,11.539999961853027,11.600000381469727,169631.0 +2024-04-17,11.579999923706055,11.65999984741211,11.539999961853027,11.600000381469727,235488.0 +2024-04-18,11.600000381469727,11.819999694824219,11.600000381469727,11.720000267028809,767127.0 +2024-04-21,11.760000228881836,11.800000190734863,11.65999984741211,11.699999809265137,148497.0 +2024-04-22,11.699999809265137,11.699999809265137,11.619999885559082,11.65999984741211,229974.0 +2024-04-23,11.619999885559082,11.680000305175781,11.5600004196167,11.600000381469727,166281.0 +2024-04-24,11.539999961853027,11.600000381469727,11.420000076293945,11.479999542236328,183147.0 +2024-04-25,11.319999694824219,11.479999542236328,11.319999694824219,11.399999618530273,174518.0 +2024-04-28,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0 +2024-04-29,11.300000190734863,11.420000076293945,11.260000228881836,11.319999694824219,573070.0 +2024-04-30,11.399999618530273,11.5,11.34000015258789,11.460000038146973,339155.0 +2024-05-01,11.5,11.5,11.319999694824219,11.399999618530273,117213.0 +2024-05-02,11.399999618530273,11.4399995803833,11.359999656677246,11.399999618530273,232007.0 +2024-05-05,11.399999618530273,11.460000038146973,11.359999656677246,11.399999618530273,159977.0 +2024-05-06,11.399999618530273,11.460000038146973,11.380000114440918,11.4399995803833,73746.0 +2024-05-07,11.420000076293945,11.420000076293945,11.34000015258789,11.359999656677246,53726.0 +2024-05-08,11.359999656677246,11.380000114440918,11.300000190734863,11.319999694824219,110743.0 +2024-05-09,11.34000015258789,11.380000114440918,11.260000228881836,11.300000190734863,169543.0 +2024-05-12,11.300000190734863,11.399999618530273,11.279999732971191,11.380000114440918,153726.0 +2024-05-13,11.319999694824219,11.5,11.300000190734863,11.4399995803833,160190.0 +2024-05-14,11.399999618530273,11.479999542236328,11.279999732971191,11.300000190734863,132732.0 +2024-05-15,11.279999732971191,11.399999618530273,11.279999732971191,11.399999618530273,54641.0 +2024-05-16,11.319999694824219,11.359999656677246,11.260000228881836,11.34000015258789,140012.0 +2024-05-19,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0.0 +2024-05-20,11.199999809265137,11.239999771118164,11.140000343322754,11.15999984741211,53933.0 +2024-05-21,11.15999984741211,11.199999809265137,11.079999923706055,11.100000381469727,99392.0 +2024-05-22,11.039999961853027,11.180000305175781,11.039999961853027,11.039999961853027,53309.0 +2024-05-23,11.039999961853027,11.140000343322754,11.039999961853027,11.079999923706055,63720.0 +2024-05-26,11.199999809265137,11.199999809265137,10.899999618530273,10.9399995803833,156062.0 +2024-05-27,10.880000114440918,10.920000076293945,10.84000015258789,10.899999618530273,106478.0 +2024-05-28,10.899999618530273,10.899999618530273,10.739999771118164,10.739999771118164,109150.0 +2024-05-29,10.720000267028809,10.739999771118164,10.65999984741211,10.699999809265137,156921.0 +2024-05-30,10.699999809265137,10.739999771118164,10.399999618530273,10.420000076293945,220582.0 +2024-06-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0 +2024-06-03,10.640000343322754,10.739999771118164,10.520000457763672,10.680000305175781,55420.0 +2024-06-04,10.600000381469727,10.640000343322754,10.5,10.5,62966.0 +2024-06-05,10.760000228881836,11.300000190734863,10.479999542236328,10.819999694824219,426154.0 +2024-06-06,11.0,11.020000457763672,10.720000267028809,10.84000015258789,86197.0 +2024-06-09,10.84000015258789,11.079999923706055,10.760000228881836,11.020000457763672,108000.0 +2024-06-10,11.020000457763672,11.039999961853027,10.739999771118164,10.779999732971191,264966.0 +2024-06-11,10.899999618530273,10.899999618530273,10.640000343322754,10.680000305175781,218930.0 +2024-06-12,10.680000305175781,10.720000267028809,10.539999961853027,10.539999961853027,106853.0 +2024-06-13,10.539999961853027,10.5600004196167,10.4399995803833,10.5,80399.0 +2024-06-23,10.760000228881836,10.760000228881836,10.5,10.5,58434.0 +2024-06-24,10.5,10.520000457763672,10.420000076293945,10.5,45109.0 +2024-06-25,10.520000457763672,10.640000343322754,10.5,10.640000343322754,83736.0 +2024-06-26,10.65999984741211,10.699999809265137,10.520000457763672,10.699999809265137,100819.0 +2024-06-27,10.800000190734863,10.800000190734863,10.600000381469727,10.65999984741211,76600.0 +2024-06-30,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0.0 +2024-07-01,10.619999885559082,10.640000343322754,10.539999961853027,10.539999961853027,30199.0 +2024-07-02,10.539999961853027,10.619999885559082,10.539999961853027,10.5600004196167,66671.0 +2024-07-03,10.539999961853027,10.619999885559082,10.5,10.520000457763672,70133.0 +2024-07-04,10.539999961853027,10.5600004196167,10.479999542236328,10.539999961853027,26510.0 +2024-07-07,10.5,10.600000381469727,10.5,10.539999961853027,42459.0 +2024-07-08,10.520000457763672,10.5600004196167,10.460000038146973,10.520000457763672,50059.0 +2024-07-09,10.460000038146973,10.539999961853027,10.4399995803833,10.539999961853027,86640.0 +2024-07-10,10.460000038146973,10.539999961853027,10.460000038146973,10.460000038146973,32374.0 +2024-07-11,10.460000038146973,10.5600004196167,10.460000038146973,10.5600004196167,84131.0 +2024-07-14,10.600000381469727,10.600000381469727,10.479999542236328,10.5600004196167,82953.0 +2024-07-15,10.5600004196167,10.600000381469727,10.539999961853027,10.539999961853027,34495.0 +2024-07-16,10.539999961853027,10.619999885559082,10.539999961853027,10.579999923706055,76476.0 +2024-07-17,10.579999923706055,10.640000343322754,10.5600004196167,10.5600004196167,108688.0 +2024-07-18,10.5600004196167,10.619999885559082,10.5600004196167,10.579999923706055,32039.0 +2024-07-21,10.640000343322754,10.720000267028809,10.5600004196167,10.699999809265137,91829.0 +2024-07-22,10.680000305175781,11.0,10.680000305175781,10.979999542236328,143219.0 +2024-07-23,11.0,11.0,10.899999618530273,10.960000038146973,131254.0 +2024-07-24,11.100000381469727,11.539999961853027,11.100000381469727,11.460000038146973,807615.0 +2024-07-25,11.460000038146973,11.5600004196167,11.260000228881836,11.300000190734863,284775.0 +2024-07-28,11.300000190734863,11.520000457763672,11.199999809265137,11.4399995803833,132581.0 +2024-07-29,11.34000015258789,11.399999618530273,11.220000267028809,11.300000190734863,52308.0 +2024-07-30,11.300000190734863,11.319999694824219,11.119999885559082,11.180000305175781,47909.0 +2024-07-31,11.100000381469727,11.260000228881836,11.079999923706055,11.260000228881836,37419.0 +2024-08-01,11.119999885559082,11.180000305175781,11.039999961853027,11.140000343322754,54731.0 +2024-08-04,10.760000228881836,10.960000038146973,10.720000267028809,10.760000228881836,86218.0 +2024-08-05,10.699999809265137,10.699999809265137,10.399999618530273,10.399999618530273,134756.0 +2024-08-06,10.399999618530273,10.5600004196167,10.399999618530273,10.479999542236328,77861.0 +2024-08-07,10.479999542236328,10.699999809265137,10.460000038146973,10.699999809265137,107605.0 +2024-08-08,10.800000190734863,11.100000381469727,10.720000267028809,10.779999732971191,245749.0 +2024-08-11,10.819999694824219,10.9399995803833,10.699999809265137,10.800000190734863,118167.0 +2024-08-12,10.800000190734863,10.84000015258789,10.720000267028809,10.779999732971191,46855.0 +2024-08-13,10.779999732971191,11.119999885559082,10.779999732971191,11.0,232020.0 +2024-08-14,11.0,11.020000457763672,10.899999618530273,10.979999542236328,92954.0 +2024-08-15,10.960000038146973,11.0,10.84000015258789,10.920000076293945,140621.0 +2024-08-18,10.920000076293945,10.960000038146973,10.800000190734863,10.899999618530273,115926.0 +2024-08-19,10.899999618530273,10.960000038146973,10.760000228881836,10.819999694824219,87024.0 +2024-08-20,10.899999618530273,10.899999618530273,10.760000228881836,10.800000190734863,115014.0 +2024-08-21,10.800000190734863,10.84000015258789,10.699999809265137,10.800000190734863,133861.0 +2024-08-22,10.779999732971191,10.84000015258789,10.739999771118164,10.779999732971191,54326.0 +2024-08-25,10.760000228881836,10.84000015258789,10.760000228881836,10.819999694824219,74086.0 +2024-08-26,10.779999732971191,10.880000114440918,10.779999732971191,10.819999694824219,148504.0 +2024-08-27,10.819999694824219,10.960000038146973,10.600000381469727,10.9399995803833,333299.0 +2024-08-28,10.960000038146973,11.140000343322754,10.899999618530273,10.979999542236328,337794.0 +2024-08-29,10.979999542236328,10.979999542236328,10.819999694824219,10.819999694824219,107420.0 +2024-09-01,10.819999694824219,10.899999618530273,10.819999694824219,10.899999618530273,53105.0 +2024-09-02,10.819999694824219,10.899999618530273,10.819999694824219,10.819999694824219,71801.0 +2024-09-03,10.819999694824219,10.859999656677246,10.699999809265137,10.760000228881836,203734.0 +2024-09-04,10.699999809265137,10.760000228881836,10.640000343322754,10.680000305175781,203670.0 +2024-09-05,10.680000305175781,10.739999771118164,10.619999885559082,10.699999809265137,176854.0 +2024-09-08,10.65999984741211,10.699999809265137,10.619999885559082,10.619999885559082,158706.0 +2024-09-09,10.619999885559082,10.680000305175781,10.600000381469727,10.600000381469727,108799.0 +2024-09-10,10.65999984741211,10.65999984741211,10.600000381469727,10.619999885559082,95253.0 +2024-09-11,10.600000381469727,10.600000381469727,10.5,10.600000381469727,77879.0 +2024-09-12,10.539999961853027,10.619999885559082,10.5,10.579999923706055,117268.0 +2024-09-15,10.579999923706055,10.619999885559082,10.539999961853027,10.600000381469727,65714.0 +2024-09-16,10.5600004196167,10.600000381469727,10.5,10.539999961853027,112708.0 +2024-09-17,10.4399995803833,10.5600004196167,10.4399995803833,10.479999542236328,174366.0 +2024-09-18,10.479999542236328,10.520000457763672,10.460000038146973,10.479999542236328,136600.0 +2024-09-19,10.5,10.539999961853027,10.479999542236328,10.539999961853027,115110.0 +2024-09-22,10.539999961853027,10.539999961853027,10.479999542236328,10.5,75908.0 +2024-09-24,10.520000457763672,10.579999923706055,10.4399995803833,10.539999961853027,117765.0 +2024-09-25,10.579999923706055,10.600000381469727,10.5,10.600000381469727,127241.0 +2024-09-26,10.600000381469727,10.84000015258789,10.600000381469727,10.720000267028809,324558.0 +2024-09-29,10.720000267028809,10.760000228881836,10.640000343322754,10.739999771118164,79864.0 +2024-09-30,10.739999771118164,10.760000228881836,10.65999984741211,10.739999771118164,126378.0 +2024-10-01,10.720000267028809,10.819999694824219,10.680000305175781,10.699999809265137,125004.0 +2024-10-02,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0 +2024-10-03,10.420000076293945,10.520000457763672,10.399999618530273,10.479999542236328,95257.0 +2024-10-06,10.4399995803833,10.520000457763672,10.239999771118164,10.239999771118164,140856.0 +2024-10-07,10.100000381469727,10.359999656677246,10.100000381469727,10.260000228881836,75416.0 +2024-10-08,10.260000228881836,10.300000190734863,10.15999984741211,10.239999771118164,106324.0 +2024-10-09,10.260000228881836,10.300000190734863,10.199999809265137,10.279999732971191,180574.0 +2024-10-10,10.279999732971191,10.399999618530273,10.199999809265137,10.399999618530273,95836.0 +2024-10-13,10.399999618530273,10.640000343322754,10.359999656677246,10.619999885559082,120039.0 +2024-10-14,10.640000343322754,10.640000343322754,10.34000015258789,10.34000015258789,505853.0 +2024-10-15,10.34000015258789,10.420000076293945,10.34000015258789,10.399999618530273,77569.0 +2024-10-16,10.34000015258789,10.5,10.319999694824219,10.399999618530273,235185.0 +2024-10-17,10.600000381469727,10.65999984741211,10.279999732971191,10.34000015258789,446723.0 +2024-10-20,10.300000190734863,10.319999694824219,10.199999809265137,10.260000228881836,286102.0 +2024-10-21,10.199999809265137,10.380000114440918,10.199999809265137,10.380000114440918,213145.0 +2024-10-22,10.380000114440918,10.380000114440918,10.180000305175781,10.180000305175781,265433.0 +2024-10-23,10.180000305175781,10.260000228881836,10.180000305175781,10.239999771118164,114305.0 +2024-10-24,10.260000228881836,10.260000228881836,10.140000343322754,10.15999984741211,90075.0 +2024-10-27,10.199999809265137,10.279999732971191,10.199999809265137,10.279999732971191,110631.0 +2024-10-28,10.279999732971191,10.300000190734863,10.220000267028809,10.239999771118164,48871.0 +2024-10-29,10.239999771118164,10.260000228881836,10.119999885559082,10.15999984741211,77468.0 +2024-10-30,10.180000305175781,10.220000267028809,10.079999923706055,10.079999923706055,67707.0 +2024-10-31,10.0600004196167,10.199999809265137,10.0,10.119999885559082,144732.0 +2024-11-03,10.119999885559082,10.180000305175781,10.100000381469727,10.119999885559082,92967.0 +2024-11-04,10.079999923706055,10.100000381469727,10.039999961853027,10.0600004196167,109448.0 +2024-11-05,10.039999961853027,10.119999885559082,10.020000457763672,10.039999961853027,98369.0 +2024-11-06,10.100000381469727,10.199999809265137,10.100000381469727,10.140000343322754,127967.0 +2024-11-07,10.180000305175781,10.260000228881836,10.15999984741211,10.180000305175781,115924.0 +2024-11-10,10.15999984741211,10.15999984741211,9.989999771118164,10.039999961853027,245648.0 +2024-11-11,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,96657.0 +2024-11-12,10.539999961853027,10.800000190734863,10.359999656677246,10.579999923706055,877693.0 +2024-11-13,10.539999961853027,10.539999961853027,10.300000190734863,10.359999656677246,158335.0 +2024-11-14,10.359999656677246,10.399999618530273,10.100000381469727,10.180000305175781,132385.0 +2024-11-17,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2024-11-18,10.199999809265137,10.220000267028809,10.119999885559082,10.140000343322754,36641.0 +2024-11-19,10.100000381469727,10.15999984741211,10.079999923706055,10.079999923706055,103120.0 +2024-11-20,10.180000305175781,10.539999961853027,10.15999984741211,10.239999771118164,288180.0 +2024-11-21,10.220000267028809,10.239999771118164,10.119999885559082,10.220000267028809,127427.0 +2024-11-24,10.220000267028809,10.239999771118164,10.15999984741211,10.199999809265137,36569.0 +2024-11-25,10.199999809265137,10.199999809265137,10.0600004196167,10.119999885559082,124255.0 +2024-11-26,10.140000343322754,10.15999984741211,10.039999961853027,10.079999923706055,54262.0 +2024-11-27,10.039999961853027,10.119999885559082,10.0,10.100000381469727,105213.0 +2024-11-28,10.119999885559082,10.140000343322754,10.039999961853027,10.100000381469727,84128.0 +2024-12-01,10.119999885559082,10.140000343322754,10.039999961853027,10.100000381469727,84128.0 +2024-12-02,10.119999885559082,10.140000343322754,10.0,10.0600004196167,95528.0 +2024-12-03,10.140000343322754,10.140000343322754,10.020000457763672,10.039999961853027,109010.0 +2024-12-04,10.100000381469727,10.140000343322754,10.0600004196167,10.119999885559082,88190.0 +2024-12-05,10.079999923706055,10.15999984741211,10.079999923706055,10.140000343322754,119113.0 +2024-12-08,10.15999984741211,10.239999771118164,10.100000381469727,10.199999809265137,76285.0 +2024-12-09,10.220000267028809,10.220000267028809,10.140000343322754,10.15999984741211,68386.0 +2024-12-10,10.15999984741211,10.199999809265137,10.119999885559082,10.15999984741211,56836.0 +2024-12-11,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,47571.0 +2024-12-12,10.140000343322754,10.180000305175781,10.100000381469727,10.140000343322754,63124.0 +2024-12-15,10.140000343322754,10.15999984741211,10.100000381469727,10.140000343322754,59019.0 +2024-12-16,10.140000343322754,10.15999984741211,10.079999923706055,10.140000343322754,67501.0 +2024-12-17,10.119999885559082,10.15999984741211,10.0600004196167,10.079999923706055,89861.0 +2024-12-18,10.0600004196167,10.140000343322754,10.0,10.119999885559082,217837.0 +2024-12-19,10.140000343322754,10.15999984741211,10.039999961853027,10.140000343322754,66802.0 +2024-12-22,10.140000343322754,10.15999984741211,10.0600004196167,10.079999923706055,83319.0 +2024-12-23,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,123625.0 +2024-12-24,10.140000343322754,10.140000343322754,10.039999961853027,10.039999961853027,24466.0 +2024-12-25,10.0600004196167,10.140000343322754,10.039999961853027,10.140000343322754,84643.0 +2024-12-26,10.140000343322754,10.15999984741211,10.0600004196167,10.100000381469727,9134.0 +2024-12-29,10.140000343322754,10.319999694824219,10.140000343322754,10.15999984741211,542114.0 +2024-12-30,10.260000228881836,10.260000228881836,10.020000457763672,10.260000228881836,166024.0 +2024-12-31,10.279999732971191,10.319999694824219,10.220000267028809,10.279999732971191,151563.0 +2025-01-01,10.319999694824219,10.319999694824219,10.199999809265137,10.300000190734863,189370.0 +2025-01-02,10.260000228881836,10.319999694824219,10.180000305175781,10.279999732971191,249956.0 +2025-01-05,10.319999694824219,10.460000038146973,10.140000343322754,10.4399995803833,339448.0 +2025-01-06,10.4399995803833,10.760000228881836,10.359999656677246,10.720000267028809,436259.0 +2025-01-07,10.699999809265137,10.920000076293945,10.680000305175781,10.739999771118164,315842.0 +2025-01-08,10.739999771118164,11.0,10.720000267028809,10.9399995803833,290808.0 +2025-01-09,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0 +2025-01-12,11.180000305175781,11.199999809265137,10.899999618530273,11.0,228843.0 +2025-01-13,11.0,11.079999923706055,10.739999771118164,10.84000015258789,267314.0 +2025-01-14,10.84000015258789,10.84000015258789,10.699999809265137,10.739999771118164,242478.0 +2025-01-15,10.739999771118164,10.920000076293945,10.65999984741211,10.899999618530273,213809.0 +2025-01-16,10.899999618530273,11.260000228881836,10.899999618530273,11.15999984741211,622891.0 +2025-01-19,11.199999809265137,11.199999809265137,11.100000381469727,11.119999885559082,111383.0 +2025-01-20,11.199999809265137,11.399999618530273,11.100000381469727,11.300000190734863,256857.0 +2025-01-21,11.460000038146973,11.619999885559082,11.359999656677246,11.460000038146973,1255772.0 +2025-01-22,11.5,11.920000076293945,11.5,11.920000076293945,1438406.0 +2025-01-23,11.979999542236328,12.9399995803833,11.960000038146973,12.899999618530273,4009576.0 +2025-01-26,12.9399995803833,12.9399995803833,12.359999656677246,12.4399995803833,1747538.0 +2025-01-27,12.4399995803833,12.600000381469727,12.180000305175781,12.460000038146973,1420697.0 +2025-01-28,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0 +2025-01-29,12.319999694824219,12.319999694824219,11.9399995803833,11.960000038146973,645748.0 +2025-01-30,11.899999618530273,12.079999923706055,11.880000114440918,12.0,493569.0 +2025-02-02,12.0600004196167,12.199999809265137,12.0,12.140000343322754,263393.0 +2025-02-03,12.380000114440918,12.619999885559082,12.039999961853027,12.380000114440918,1423195.0 +2025-02-04,12.380000114440918,12.420000076293945,12.279999732971191,12.34000015258789,251530.0 +2025-02-05,12.359999656677246,12.359999656677246,12.199999809265137,12.220000267028809,393766.0 +2025-02-06,12.220000267028809,12.300000190734863,12.15999984741211,12.239999771118164,149159.0 +2025-02-09,12.199999809265137,12.239999771118164,12.039999961853027,12.039999961853027,225573.0 +2025-02-10,12.100000381469727,12.140000343322754,11.720000267028809,11.739999771118164,445444.0 +2025-02-11,11.720000267028809,11.720000267028809,11.5600004196167,11.600000381469727,449689.0 +2025-02-12,11.520000457763672,11.579999923706055,11.380000114440918,11.380000114440918,394651.0 +2025-02-13,11.300000190734863,11.579999923706055,11.300000190734863,11.5,330732.0 +2025-02-16,11.399999618530273,11.5,11.399999618530273,11.420000076293945,125665.0 +2025-02-17,11.4399995803833,11.460000038146973,11.300000190734863,11.34000015258789,127058.0 +2025-02-18,11.319999694824219,11.380000114440918,11.319999694824219,11.34000015258789,130989.0 +2025-02-19,11.34000015258789,11.34000015258789,11.34000015258789,11.34000015258789,0.0 +2025-02-20,11.359999656677246,11.359999656677246,11.239999771118164,11.34000015258789,129175.0 +2025-02-24,11.34000015258789,11.34000015258789,11.180000305175781,11.180000305175781,168199.0 +2025-02-25,11.180000305175781,11.220000267028809,11.079999923706055,11.220000267028809,136937.0 +2025-02-26,11.260000228881836,11.260000228881836,11.119999885559082,11.140000343322754,98495.0 +2025-02-27,11.199999809265137,11.239999771118164,11.140000343322754,11.180000305175781,120864.0 +2025-03-02,11.180000305175781,11.180000305175781,11.020000457763672,11.020000457763672,123219.0 +2025-03-03,10.899999618530273,11.079999923706055,10.84000015258789,11.0600004196167,103111.0 +2025-03-04,11.100000381469727,11.140000343322754,10.979999542236328,11.039999961853027,111137.0 +2025-03-05,11.039999961853027,11.100000381469727,10.979999542236328,11.039999961853027,86595.0 +2025-03-06,11.0,11.039999961853027,10.720000267028809,10.739999771118164,192352.0 +2025-03-09,10.800000190734863,10.84000015258789,10.65999984741211,10.699999809265137,98639.0 +2025-03-10,10.600000381469727,10.699999809265137,10.579999923706055,10.640000343322754,70047.0 +2025-03-11,10.579999923706055,10.600000381469727,10.319999694824219,10.399999618530273,281920.0 +2025-03-12,10.460000038146973,10.5,10.380000114440918,10.4399995803833,99674.0 +2025-03-13,10.399999618530273,10.5,10.380000114440918,10.460000038146973,78564.0 +2025-03-16,10.460000038146973,10.579999923706055,10.420000076293945,10.5,120124.0 +2025-03-17,10.539999961853027,10.680000305175781,10.5,10.640000343322754,108998.0 +2025-03-18,10.640000343322754,10.640000343322754,10.420000076293945,10.4399995803833,80926.0 +2025-03-19,10.4399995803833,10.460000038146973,10.0600004196167,10.140000343322754,322796.0 +2025-03-20,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0 +2025-03-23,10.119999885559082,10.300000190734863,10.119999885559082,10.279999732971191,74921.0 +2025-03-24,10.300000190734863,10.359999656677246,10.199999809265137,10.319999694824219,43697.0 +2025-03-25,10.300000190734863,10.4399995803833,10.239999771118164,10.34000015258789,115143.0 +2025-03-26,10.380000114440918,10.600000381469727,10.34000015258789,10.600000381469727,98575.0 +2025-03-27,10.619999885559082,10.800000190734863,10.600000381469727,10.699999809265137,135075.0 +2025-04-03,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0 +2025-04-06,10.199999809265137,10.380000114440918,10.039999961853027,10.039999961853027,301282.0 +2025-04-07,10.039999961853027,10.279999732971191,9.619999885559082,10.279999732971191,330438.0 +2025-04-08,10.300000190734863,10.539999961853027,10.220000267028809,10.220000267028809,154754.0 +2025-04-09,10.260000228881836,10.399999618530273,9.989999771118164,10.0,156647.0 +2025-04-10,10.0,10.0,10.0,10.0,0.0 +2025-04-13,10.260000228881836,10.300000190734863,10.199999809265137,10.220000267028809,95773.0 +2025-04-14,10.199999809265137,10.579999923706055,10.180000305175781,10.520000457763672,309126.0 +2025-04-15,10.600000381469727,10.800000190734863,10.520000457763672,10.520000457763672,129902.0 +2025-04-16,10.5,10.520000457763672,10.359999656677246,10.399999618530273,63318.0 +2025-04-17,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0 +2025-04-20,10.319999694824219,10.380000114440918,10.279999732971191,10.359999656677246,142323.0 +2025-04-21,10.0600004196167,10.180000305175781,9.989999771118164,10.140000343322754,432787.0 +2025-04-22,9.9399995803833,10.100000381469727,9.9399995803833,10.039999961853027,275193.0 +2025-04-23,10.100000381469727,10.140000343322754,9.90999984741211,9.9399995803833,571015.0 +2025-04-24,9.970000267028809,10.0,9.920000076293945,9.989999771118164,108875.0 +2025-04-27,9.989999771118164,10.039999961853027,9.949999809265137,9.989999771118164,237952.0 +2025-04-28,10.0,10.020000457763672,9.9399995803833,9.949999809265137,66237.0 +2025-04-29,9.949999809265137,9.989999771118164,9.930000305175781,9.949999809265137,327354.0 +2025-04-30,9.949999809265137,9.970000267028809,9.800000190734863,9.859999656677246,212143.0 +2025-05-01,9.859999656677246,9.880000114440918,9.770000457763672,9.770000457763672,143135.0 +2025-05-04,9.770000457763672,9.819999694824219,9.319999694824219,9.34000015258789,797838.0 +2025-05-05,9.34000015258789,9.420000076293945,9.319999694824219,9.359999656677246,107906.0 +2025-05-06,9.359999656677246,9.390000343322754,9.25,9.300000190734863,108987.0 +2025-05-07,9.3100004196167,9.350000381469727,9.180000305175781,9.1899995803833,98496.0 +2025-05-08,9.1899995803833,9.25,9.15999984741211,9.199999809265137,110202.0 +2025-05-11,9.239999771118164,9.25,8.979999542236328,9.0,253781.0 +2025-05-12,9.0,9.130000114440918,8.989999771118164,9.119999885559082,374882.0 +2025-05-13,9.119999885559082,9.180000305175781,9.069999694824219,9.15999984741211,76364.0 +2025-05-14,9.15999984741211,9.350000381469727,9.149999618530273,9.289999961853027,172255.0 +2025-05-15,9.260000228881836,9.279999732971191,9.15999984741211,9.180000305175781,46650.0 +2025-05-18,9.180000305175781,9.180000305175781,9.180000305175781,9.180000305175781,0.0 +2025-05-19,9.100000381469727,9.100000381469727,9.0,9.020000457763672,64637.0 +2025-05-20,9.0,9.119999885559082,9.0,9.0600004196167,77430.0 +2025-05-21,9.0600004196167,9.0600004196167,8.930000305175781,8.949999809265137,138035.0 +2025-05-22,8.899999618530273,8.949999809265137,8.829999923706055,8.829999923706055,90603.0 +2025-05-25,8.9399995803833,8.9399995803833,8.5,8.75,153014.0 +2025-05-26,8.75,8.779999732971191,8.59000015258789,8.779999732971191,121353.0 +2025-05-27,8.75,8.789999961853027,8.609999656677246,8.609999656677246,145169.0 +2025-05-28,8.729999542236328,8.829999923706055,8.649999618530273,8.760000228881836,98930.0 +2025-05-29,8.699999809265137,8.829999923706055,8.65999984741211,8.75,159291.0 +2025-06-01,8.670000076293945,8.75,8.600000381469727,8.699999809265137,122332.0 +2025-06-02,8.699999809265137,8.710000038146973,8.600000381469727,8.6899995803833,54253.0 +2025-06-03,8.600000381469727,9.0,8.59000015258789,8.720000267028809,82921.0 +2025-06-04,8.680000305175781,8.739999771118164,8.600000381469727,8.65999984741211,290920.0 +2025-06-11,8.609999656677246,8.710000038146973,8.569999694824219,8.6899995803833,206741.0 +2025-06-12,8.680000305175781,8.680000305175781,8.369999885559082,8.380000114440918,197607.0 +2025-06-15,8.029999732971191,8.130000114440918,7.920000076293945,7.989999771118164,353925.0 +2025-06-16,7.989999771118164,8.020000457763672,7.960000038146973,7.989999771118164,366893.0 +2025-06-17,7.980000019073486,7.989999771118164,7.880000114440918,7.929999828338623,209769.0 +2025-06-18,7.940000057220459,7.940000057220459,7.75,7.760000228881836,133441.0 +2025-06-19,7.699999809265137,7.75,7.619999885559082,7.619999885559082,364835.0 +2025-06-22,7.619999885559082,7.739999771118164,7.619999885559082,7.650000095367432,115176.0 +2025-06-23,7.650000095367432,7.699999809265137,7.619999885559082,7.639999866485596,200816.0 +2025-06-24,7.78000020980835,7.860000133514404,7.679999828338623,7.699999809265137,882016.0 +2025-06-25,7.739999771118164,7.739999771118164,7.650000095367432,7.659999847412109,462080.0 +2025-06-26,7.679999828338623,7.75,7.650000095367432,7.690000057220459,1032803.0 +2025-06-29,7.71999979019165,7.739999771118164,7.659999847412109,7.679999828338623,726561.0 +2025-06-30,7.739999771118164,7.769999980926514,7.619999885559082,7.650000095367432,1380581.0 +2025-07-01,7.639999866485596,7.639999866485596,7.53000020980835,7.559999942779541,861093.0 +2025-07-02,7.570000171661377,7.639999866485596,7.53000020980835,7.579999923706055,540910.0 +2025-07-03,7.590000152587891,7.630000114440918,7.539999961853027,7.610000133514404,503822.0 +2025-07-06,7.630000114440918,7.670000076293945,7.570000171661377,7.599999904632568,580507.0 +2025-07-07,7.599999904632568,7.599999904632568,7.570000171661377,7.590000152587891,247353.0 +2025-07-08,7.579999923706055,7.590000152587891,7.480000019073486,7.5,925418.0 +2025-07-09,7.489999771118164,7.489999771118164,7.360000133514404,7.400000095367432,497989.0 +2025-07-10,7.420000076293945,7.420000076293945,7.139999866485596,7.199999809265137,2203949.0 +2025-07-13,7.239999771118164,7.239999771118164,7.139999866485596,7.150000095367432,602193.0 +2025-07-14,7.170000076293945,7.170000076293945,7.050000190734863,7.099999904632568,583883.0 +2025-07-15,7.079999923706055,7.090000152587891,6.980000019073486,7.019999980926514,898380.0 +2025-07-16,7.019999980926514,7.130000114440918,7.0,7.03000020980835,489140.0 +2025-07-17,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0 +2025-07-20,7.039999961853027,7.099999904632568,6.96999979019165,6.980000019073486,467570.0 +2025-07-21,6.949999809265137,6.980000019073486,6.909999847412109,6.940000057220459,269697.0 +2025-07-22,6.929999828338623,7.0,6.840000152587891,6.840000152587891,256377.0 +2025-07-23,6.809999942779541,6.880000114440918,6.800000190734863,6.869999885559082,317562.0 +2025-07-24,6.909999847412109,7.340000152587891,6.889999866485596,7.03000020980835,2786892.0 +2025-07-27,7.03000020980835,7.050000190734863,6.949999809265137,6.989999771118164,808938.0 +2025-07-28,7.0,7.019999980926514,6.940000057220459,6.940000057220459,397931.0 +2025-07-29,6.960000038146973,6.960000038146973,6.840000152587891,6.849999904632568,376364.0 +2025-07-30,6.820000171661377,6.929999828338623,6.820000171661377,6.860000133514404,235463.0 +2025-07-31,6.889999866485596,6.889999866485596,6.820000171661377,6.880000114440918,118146.0 +2025-08-03,6.880000114440918,6.880000114440918,6.739999771118164,6.789999961853027,239002.0 +2025-08-04,6.78000020980835,6.860000133514404,6.739999771118164,6.820000171661377,185213.0 +2025-08-05,6.820000171661377,6.860000133514404,6.769999980926514,6.840000152587891,195477.0 +2025-08-06,6.840000152587891,6.920000076293945,6.840000152587891,6.909999847412109,245157.0 +2025-08-07,6.909999847412109,6.940000057220459,6.880000114440918,6.940000057220459,224423.0 +2025-08-10,6.800000190734863,6.869999885559082,6.599999904632568,6.690000057220459,513502.0 +2025-08-11,6.690000057220459,6.690000057220459,6.53000020980835,6.590000152587891,404806.0 +2025-08-12,6.599999904632568,6.599999904632568,6.519999980926514,6.539999961853027,269459.0 +2025-08-13,6.579999923706055,6.599999904632568,6.510000228881836,6.539999961853027,142894.0 +2025-08-14,6.579999923706055,6.670000076293945,6.559999942779541,6.639999866485596,148912.0 +2025-08-17,6.679999828338623,6.739999771118164,6.630000114440918,6.710000038146973,146974.0 +2025-08-18,6.710000038146973,6.860000133514404,6.690000057220459,6.71999979019165,193557.0 +2025-08-19,6.71999979019165,6.730000019073486,6.659999847412109,6.670000076293945,104333.0 +2025-08-20,6.75,6.75,6.650000095367432,6.670000076293945,105731.0 +2025-08-21,6.670000076293945,6.690000057220459,6.619999885559082,6.630000114440918,303054.0 +2025-08-24,6.639999866485596,6.78000020980835,6.639999866485596,6.710000038146973,209293.0 +2025-08-25,6.710000038146973,6.889999866485596,6.710000038146973,6.760000228881836,1217546.0 +2025-08-26,6.849999904632568,6.929999828338623,6.78000020980835,6.820000171661377,174682.0 +2025-08-27,6.849999904632568,6.880000114440918,6.800000190734863,6.820000171661377,103264.0 +2025-08-28,6.800000190734863,6.860000133514404,6.789999961853027,6.820000171661377,1018701.0 +2025-08-31,6.849999904632568,6.869999885559082,6.730000019073486,6.75,166816.0 +2025-09-01,6.75,6.769999980926514,6.619999885559082,6.639999866485596,189206.0 +2025-09-02,6.639999866485596,6.639999866485596,6.510000228881836,6.539999961853027,192919.0 +2025-09-03,6.550000190734863,6.619999885559082,6.550000190734863,6.550000190734863,91457.0 +2025-09-04,6.539999961853027,6.590000152587891,6.539999961853027,6.539999961853027,67903.0 diff --git a/data/3092.csv b/data/3092.csv new file mode 100644 index 0000000000000000000000000000000000000000..f3ed5341a6b8ccfbb4545d28742970c04e082ca1 --- /dev/null +++ b/data/3092.csv @@ -0,0 +1,1251 @@ +date,open,high,low,close,volume +2020-09-03,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,133510.0 +2020-09-06,24.0,34.20000076293945,24.0,30.25,1740000.0 +2020-09-07,30.700000762939453,31.950000762939453,29.049999237060547,29.5,285040.0 +2020-09-08,29.850000381469727,30.899999618530273,28.899999618530273,29.049999237060547,687290.0 +2020-09-09,29.75,31.700000762939453,29.5,30.700000762939453,1210000.0 +2020-09-10,31.0,31.0,30.0,30.450000762939453,598930.0 +2020-09-13,30.5,30.600000381469727,30.0,30.200000762939453,240040.0 +2020-09-14,30.950000762939453,31.5,30.399999618530273,30.700000762939453,893010.0 +2020-09-15,30.649999618530273,31.0,29.899999618530273,30.0,445310.0 +2020-09-16,30.049999237060547,30.25,29.700000762939453,29.850000381469727,202200.0 +2020-09-17,29.799999237060547,30.25,29.5,29.950000762939453,260380.0 +2020-09-20,29.899999618530273,30.450000762939453,29.549999237060547,30.100000381469727,315350.0 +2020-09-21,29.350000381469727,29.5,28.899999618530273,29.0,606790.0 +2020-09-22,29.0,29.299999237060547,28.799999237060547,29.0,37340.0 +2020-09-24,29.0,29.0,28.350000381469727,28.549999237060547,135700.0 +2020-09-27,28.299999237060547,28.549999237060547,28.200000762939453,28.350000381469727,240120.0 +2020-09-28,28.350000381469727,28.649999618530273,28.299999237060547,28.5,228720.0 +2020-09-29,28.200000762939453,28.549999237060547,27.899999618530273,28.200000762939453,240240.0 +2020-09-30,28.100000381469727,28.5,27.950000762939453,28.0,272480.0 +2020-10-01,27.899999618530273,27.950000762939453,27.5,27.600000381469727,263640.0 +2020-10-04,27.700000762939453,28.0,26.850000381469727,26.899999618530273,239480.0 +2020-10-05,26.950000762939453,27.0,26.0,26.5,312010.0 +2020-10-06,26.5,28.0,26.5,27.399999618530273,401470.0 +2020-10-07,27.799999237060547,27.799999237060547,26.75,27.049999237060547,240060.0 +2020-10-08,27.0,27.399999618530273,26.850000381469727,27.149999618530273,174300.0 +2020-10-11,27.350000381469727,28.5,27.0,28.450000762939453,459640.0 +2020-10-12,28.799999237060547,28.799999237060547,27.899999618530273,28.399999618530273,167450.0 +2020-10-13,28.149999618530273,28.5,28.049999237060547,28.299999237060547,321530.0 +2020-10-14,28.200000762939453,28.25,27.649999618530273,27.700000762939453,231410.0 +2020-10-15,27.700000762939453,27.899999618530273,27.399999618530273,27.649999618530273,198220.0 +2020-10-18,27.700000762939453,28.100000381469727,27.649999618530273,27.75,159650.0 +2020-10-19,27.850000381469727,28.0,27.649999618530273,27.950000762939453,33870.0 +2020-10-20,27.700000762939453,27.950000762939453,27.600000381469727,27.700000762939453,64080.0 +2020-10-21,27.850000381469727,27.899999618530273,27.700000762939453,27.799999237060547,81910.0 +2020-10-22,27.75,27.799999237060547,27.649999618530273,27.799999237060547,17270.0 +2020-10-25,27.75,27.75,27.0,27.200000762939453,88700.0 +2020-10-26,27.0,27.350000381469727,26.950000762939453,27.350000381469727,52750.0 +2020-10-27,27.399999618530273,27.700000762939453,27.200000762939453,27.5,76980.0 +2020-10-28,27.5,27.649999618530273,27.25,27.399999618530273,55570.0 +2020-10-29,27.0,27.549999237060547,26.799999237060547,27.0,160810.0 +2020-11-01,26.899999618530273,26.899999618530273,26.799999237060547,26.799999237060547,25280.0 +2020-11-02,26.799999237060547,27.0,26.799999237060547,27.0,36930.0 +2020-11-03,27.049999237060547,28.0,26.950000762939453,27.5,87880.0 +2020-11-04,27.899999618530273,27.950000762939453,27.350000381469727,27.850000381469727,73800.0 +2020-11-05,27.950000762939453,28.149999618530273,27.700000762939453,27.75,148530.0 +2020-11-08,27.600000381469727,28.100000381469727,27.600000381469727,27.950000762939453,156980.0 +2020-11-09,27.799999237060547,28.450000762939453,27.700000762939453,28.299999237060547,183400.0 +2020-11-10,28.399999618530273,28.549999237060547,28.25,28.25,148670.0 +2020-11-11,28.25,28.5,28.0,28.200000762939453,110070.0 +2020-11-12,28.049999237060547,28.200000762939453,27.799999237060547,28.0,214920.0 +2020-11-15,28.0,28.200000762939453,27.899999618530273,28.100000381469727,63440.0 +2020-11-16,28.0,28.049999237060547,27.649999618530273,28.0,86580.0 +2020-11-17,28.0,28.149999618530273,28.0,28.049999237060547,37480.0 +2020-11-18,28.0,28.049999237060547,27.899999618530273,27.950000762939453,20080.0 +2020-11-19,28.0,28.0,27.799999237060547,27.799999237060547,5350.0 +2020-11-22,27.799999237060547,27.950000762939453,27.700000762939453,27.75,12910.0 +2020-11-23,27.799999237060547,27.799999237060547,27.649999618530273,27.799999237060547,27730.0 +2020-11-24,27.700000762939453,27.799999237060547,27.649999618530273,27.75,63850.0 +2020-11-25,27.700000762939453,31.200000762939453,27.700000762939453,30.350000381469727,785340.0 +2020-11-26,29.049999237060547,30.799999237060547,29.049999237060547,29.850000381469727,460540.0 +2020-11-29,30.0,30.799999237060547,29.850000381469727,30.200000762939453,210020.0 +2020-11-30,30.450000762939453,30.450000762939453,29.799999237060547,30.049999237060547,127790.0 +2020-12-01,29.75,30.200000762939453,29.75,30.100000381469727,86480.0 +2020-12-02,30.299999237060547,30.5,29.399999618530273,29.399999618530273,339680.0 +2020-12-03,29.5,29.850000381469727,29.399999618530273,29.549999237060547,130930.0 +2020-12-06,29.649999618530273,30.200000762939453,29.299999237060547,29.350000381469727,172550.0 +2020-12-07,29.100000381469727,29.700000762939453,29.100000381469727,29.700000762939453,147700.0 +2020-12-08,29.950000762939453,30.200000762939453,29.5,30.200000762939453,134400.0 +2020-12-09,30.0,31.0,29.899999618530273,30.399999618530273,236400.0 +2020-12-10,30.100000381469727,30.399999618530273,29.899999618530273,30.350000381469727,66190.0 +2020-12-13,30.350000381469727,31.0,30.350000381469727,30.399999618530273,151460.0 +2020-12-14,30.149999618530273,30.75,30.149999618530273,30.700000762939453,55470.0 +2020-12-15,30.700000762939453,30.700000762939453,30.200000762939453,30.5,48780.0 +2020-12-16,30.5,30.5,30.0,30.299999237060547,47960.0 +2020-12-17,30.299999237060547,30.350000381469727,30.100000381469727,30.200000762939453,43020.0 +2020-12-20,30.200000762939453,30.75,30.100000381469727,30.149999618530273,41330.0 +2020-12-21,29.0,29.75,28.5,29.100000381469727,161460.0 +2020-12-22,29.25,30.450000762939453,29.25,30.399999618530273,114620.0 +2020-12-23,30.100000381469727,30.600000381469727,29.899999618530273,30.0,135370.0 +2020-12-24,29.850000381469727,30.75,29.75,30.649999618530273,130340.0 +2020-12-27,30.399999618530273,30.700000762939453,30.149999618530273,30.350000381469727,67950.0 +2020-12-28,30.350000381469727,30.450000762939453,30.149999618530273,30.299999237060547,106080.0 +2020-12-29,31.0,32.0,31.0,31.299999237060547,560250.0 +2020-12-30,31.100000381469727,31.399999618530273,30.149999618530273,31.0,261080.0 +2020-12-31,30.700000762939453,31.600000381469727,30.549999237060547,31.200000762939453,228910.0 +2021-01-03,31.399999618530273,31.700000762939453,30.600000381469727,30.799999237060547,116130.0 +2021-01-04,31.100000381469727,31.700000762939453,30.450000762939453,31.350000381469727,202230.0 +2021-01-05,31.350000381469727,31.350000381469727,30.799999237060547,30.850000381469727,185650.0 +2021-01-06,31.0,31.100000381469727,30.549999237060547,30.700000762939453,220310.0 +2021-01-07,30.649999618530273,30.799999237060547,30.649999618530273,30.799999237060547,102350.0 +2021-01-10,30.850000381469727,30.899999618530273,30.799999237060547,30.850000381469727,204940.0 +2021-01-11,30.75,31.149999618530273,30.75,31.0,160340.0 +2021-01-12,30.899999618530273,31.049999237060547,30.75,31.0,141560.0 +2021-01-13,30.899999618530273,31.149999618530273,30.899999618530273,31.149999618530273,157590.0 +2021-01-14,31.100000381469727,32.0,31.0,31.799999237060547,237430.0 +2021-01-17,31.75,31.850000381469727,31.450000762939453,31.600000381469727,107900.0 +2021-01-18,31.549999237060547,31.700000762939453,31.149999618530273,31.350000381469727,132490.0 +2021-01-19,31.600000381469727,31.600000381469727,31.350000381469727,31.549999237060547,33090.0 +2021-01-20,31.399999618530273,31.600000381469727,31.399999618530273,31.450000762939453,13530.0 +2021-01-21,31.350000381469727,31.850000381469727,31.350000381469727,31.649999618530273,79070.0 +2021-01-24,31.649999618530273,31.649999618530273,31.299999237060547,31.399999618530273,31790.0 +2021-01-25,31.5,31.5,31.299999237060547,31.299999237060547,44490.0 +2021-01-26,31.549999237060547,31.549999237060547,31.0,31.25,80280.0 +2021-01-27,31.200000762939453,31.450000762939453,31.149999618530273,31.399999618530273,21430.0 +2021-01-28,31.200000762939453,31.399999618530273,31.100000381469727,31.399999618530273,49070.0 +2021-01-31,31.350000381469727,31.450000762939453,31.049999237060547,31.200000762939453,51940.0 +2021-02-01,31.200000762939453,31.350000381469727,31.100000381469727,31.149999618530273,93260.0 +2021-02-02,31.200000762939453,31.25,31.100000381469727,31.149999618530273,76400.0 +2021-02-03,31.200000762939453,31.950000762939453,31.100000381469727,31.25,154050.0 +2021-02-04,31.100000381469727,31.149999618530273,30.799999237060547,30.799999237060547,112110.0 +2021-02-07,30.649999618530273,31.799999237060547,30.649999618530273,31.399999618530273,185520.0 +2021-02-08,31.450000762939453,31.649999618530273,31.100000381469727,31.25,111810.0 +2021-02-09,31.299999237060547,31.399999618530273,31.149999618530273,31.200000762939453,70980.0 +2021-02-10,31.200000762939453,31.700000762939453,31.200000762939453,31.5,55090.0 +2021-02-11,31.549999237060547,31.549999237060547,31.299999237060547,31.5,32800.0 +2021-02-14,31.5,32.25,31.5,32.150001525878906,218460.0 +2021-02-15,31.75,32.0,31.600000381469727,31.799999237060547,122350.0 +2021-02-16,31.799999237060547,33.29999923706055,31.799999237060547,33.20000076293945,322680.0 +2021-02-17,33.150001525878906,36.79999923706055,32.650001525878906,34.099998474121094,950920.0 +2021-02-18,34.5,34.900001525878906,34.0,34.29999923706055,180780.0 +2021-02-21,33.5,34.95000076293945,33.5,34.5,113670.0 +2021-02-22,34.5,34.900001525878906,34.349998474121094,34.849998474121094,103290.0 +2021-02-23,34.849998474121094,35.0,34.54999923706055,34.599998474121094,150150.0 +2021-02-24,34.70000076293945,34.849998474121094,34.0,34.400001525878906,115930.0 +2021-02-25,34.25,34.5,34.0,34.150001525878906,99340.0 +2021-02-28,32.5,34.20000076293945,32.5,32.849998474121094,166250.0 +2021-03-01,33.0,33.45000076293945,32.849998474121094,33.29999923706055,97770.0 +2021-03-02,32.79999923706055,33.400001525878906,32.79999923706055,33.400001525878906,71850.0 +2021-03-03,32.95000076293945,33.5,32.95000076293945,33.25,98590.0 +2021-03-04,33.099998474121094,33.29999923706055,33.099998474121094,33.29999923706055,66180.0 +2021-03-07,33.04999923706055,33.349998474121094,33.04999923706055,33.349998474121094,54970.0 +2021-03-08,33.400001525878906,33.400001525878906,33.150001525878906,33.349998474121094,43640.0 +2021-03-09,33.400001525878906,33.400001525878906,33.0,33.099998474121094,47340.0 +2021-03-10,33.29999923706055,33.29999923706055,33.0,33.0,37650.0 +2021-03-11,33.0,33.150001525878906,32.599998474121094,32.95000076293945,156770.0 +2021-03-14,32.95000076293945,33.349998474121094,32.95000076293945,33.349998474121094,118950.0 +2021-03-15,33.5,33.5,33.099998474121094,33.20000076293945,93890.0 +2021-03-16,33.099998474121094,33.20000076293945,32.79999923706055,32.79999923706055,56030.0 +2021-03-17,33.25,33.29999923706055,32.70000076293945,32.75,117810.0 +2021-03-18,32.900001525878906,33.5,32.75,33.400001525878906,61380.0 +2021-03-21,33.150001525878906,33.400001525878906,33.150001525878906,33.150001525878906,41610.0 +2021-03-22,33.25,33.25,33.04999923706055,33.150001525878906,29350.0 +2021-03-23,33.04999923706055,33.20000076293945,33.0,33.0,36410.0 +2021-03-24,33.0,33.25,32.849998474121094,32.900001525878906,113080.0 +2021-03-25,33.04999923706055,33.04999923706055,32.599998474121094,32.70000076293945,54620.0 +2021-03-28,32.70000076293945,32.79999923706055,32.5,32.70000076293945,67670.0 +2021-03-29,32.5,32.79999923706055,32.5,32.75,57900.0 +2021-03-30,32.900001525878906,33.0,32.54999923706055,32.650001525878906,66020.0 +2021-03-31,32.75,33.650001525878906,32.75,33.29999923706055,206510.0 +2021-04-01,33.150001525878906,33.349998474121094,32.75,33.0,87810.0 +2021-04-04,33.29999923706055,33.29999923706055,32.650001525878906,32.650001525878906,43790.0 +2021-04-05,32.95000076293945,33.099998474121094,32.599998474121094,32.599998474121094,91820.0 +2021-04-06,32.95000076293945,33.0,32.54999923706055,32.75,38140.0 +2021-04-07,32.849998474121094,32.95000076293945,32.70000076293945,32.70000076293945,154740.0 +2021-04-08,32.70000076293945,33.150001525878906,32.70000076293945,33.150001525878906,167120.0 +2021-04-11,33.150001525878906,33.150001525878906,33.0,33.04999923706055,341580.0 +2021-04-12,33.150001525878906,33.54999923706055,33.150001525878906,33.29999923706055,121990.0 +2021-04-13,33.349998474121094,33.400001525878906,33.0,33.20000076293945,124000.0 +2021-04-14,33.150001525878906,33.150001525878906,33.0,33.04999923706055,61060.0 +2021-04-15,33.099998474121094,33.099998474121094,32.900001525878906,33.099998474121094,42490.0 +2021-04-18,33.150001525878906,33.349998474121094,33.150001525878906,33.29999923706055,7960.0 +2021-04-19,33.349998474121094,34.79999923706055,33.20000076293945,34.5,328310.0 +2021-04-20,34.75,34.79999923706055,34.25,34.54999923706055,134320.0 +2021-04-21,34.650001525878906,34.650001525878906,34.0,34.099998474121094,86270.0 +2021-04-22,33.70000076293945,33.70000076293945,33.04999923706055,33.45000076293945,123130.0 +2021-04-25,33.400001525878906,33.400001525878906,33.0,33.0,36620.0 +2021-04-26,33.0,33.25,32.79999923706055,33.099998474121094,81470.0 +2021-04-27,33.0,33.0,32.599998474121094,32.599998474121094,125450.0 +2021-04-28,32.599998474121094,32.900001525878906,32.45000076293945,32.70000076293945,272850.0 +2021-04-29,32.5,33.20000076293945,32.349998474121094,32.95000076293945,136560.0 +2021-05-02,33.150001525878906,33.150001525878906,32.45000076293945,32.5,137940.0 +2021-05-03,32.79999923706055,32.79999923706055,32.349998474121094,32.349998474121094,243420.0 +2021-05-04,32.25,32.79999923706055,32.25,32.70000076293945,152790.0 +2021-05-05,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,130540.0 +2021-05-06,32.150001525878906,32.45000076293945,31.799999237060547,32.45000076293945,163570.0 +2021-05-09,32.20000076293945,32.5,32.150001525878906,32.5,30640.0 +2021-05-10,32.599998474121094,32.70000076293945,32.5,32.599998474121094,73380.0 +2021-05-17,32.599998474121094,32.79999923706055,32.400001525878906,32.650001525878906,132730.0 +2021-05-18,32.54999923706055,32.79999923706055,32.5,32.70000076293945,217600.0 +2021-05-19,32.54999923706055,32.79999923706055,32.5,32.5,285220.0 +2021-05-20,32.5,32.849998474121094,32.45000076293945,32.45000076293945,183790.0 +2021-05-23,32.25,32.70000076293945,32.25,32.650001525878906,168590.0 +2021-05-24,32.650001525878906,32.75,32.45000076293945,32.70000076293945,178830.0 +2021-05-25,32.75,33.20000076293945,32.650001525878906,33.04999923706055,334430.0 +2021-05-26,33.0,33.29999923706055,33.0,33.150001525878906,474790.0 +2021-05-27,33.20000076293945,33.900001525878906,32.650001525878906,32.650001525878906,907720.0 +2021-05-30,33.0,33.150001525878906,32.75,33.0,393870.0 +2021-05-31,32.79999923706055,33.04999923706055,32.70000076293945,32.900001525878906,102450.0 +2021-06-01,33.0,33.099998474121094,32.900001525878906,33.0,297690.0 +2021-06-02,33.099998474121094,33.099998474121094,32.849998474121094,33.04999923706055,100520.0 +2021-06-03,33.0,33.150001525878906,33.0,33.099998474121094,147000.0 +2021-06-06,33.099998474121094,33.099998474121094,32.849998474121094,32.900001525878906,103350.0 +2021-06-07,32.849998474121094,33.04999923706055,32.849998474121094,33.0,46920.0 +2021-06-08,32.849998474121094,33.04999923706055,32.79999923706055,33.0,73570.0 +2021-06-09,33.04999923706055,33.099998474121094,32.79999923706055,33.04999923706055,91220.0 +2021-06-10,33.099998474121094,33.45000076293945,33.0,33.29999923706055,126290.0 +2021-06-13,33.5,33.650001525878906,33.400001525878906,33.45000076293945,148760.0 +2021-06-14,33.29999923706055,33.45000076293945,33.29999923706055,33.29999923706055,95430.0 +2021-06-15,33.29999923706055,33.45000076293945,33.099998474121094,33.25,129440.0 +2021-06-16,33.25,33.29999923706055,33.099998474121094,33.099998474121094,17060.0 +2021-06-17,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,16000.0 +2021-06-20,33.20000076293945,33.29999923706055,33.0,33.04999923706055,106840.0 +2021-06-21,33.20000076293945,33.20000076293945,33.0,33.0,52770.0 +2021-06-22,33.099998474121094,33.099998474121094,33.0,33.099998474121094,129610.0 +2021-06-23,33.150001525878906,33.20000076293945,33.0,33.04999923706055,81810.0 +2021-06-24,33.04999923706055,33.099998474121094,33.0,33.04999923706055,324240.0 +2021-06-27,33.099998474121094,33.150001525878906,33.0,33.04999923706055,78500.0 +2021-06-28,33.150001525878906,33.150001525878906,32.95000076293945,33.04999923706055,100750.0 +2021-06-29,33.099998474121094,33.20000076293945,32.599998474121094,32.849998474121094,132480.0 +2021-06-30,32.849998474121094,33.20000076293945,32.650001525878906,33.20000076293945,173870.0 +2021-07-01,33.20000076293945,33.20000076293945,32.900001525878906,32.95000076293945,92443.0 +2021-07-04,33.099998474121094,33.20000076293945,32.79999923706055,33.099998474121094,288574.0 +2021-07-05,33.0,33.099998474121094,32.849998474121094,32.900001525878906,136704.0 +2021-07-06,32.79999923706055,33.04999923706055,32.79999923706055,33.04999923706055,73420.0 +2021-07-07,32.75,33.04999923706055,32.75,32.900001525878906,201231.0 +2021-07-08,32.79999923706055,33.099998474121094,32.79999923706055,33.099998474121094,67702.0 +2021-07-11,33.150001525878906,33.599998474121094,32.95000076293945,33.599998474121094,510356.0 +2021-07-12,33.54999923706055,34.849998474121094,33.20000076293945,34.849998474121094,285652.0 +2021-07-13,34.849998474121094,35.20000076293945,34.099998474121094,34.599998474121094,222563.0 +2021-07-14,34.650001525878906,35.79999923706055,34.54999923706055,35.349998474121094,169836.0 +2021-07-15,35.400001525878906,38.5,35.20000076293945,37.400001525878906,415663.0 +2021-07-25,37.099998474121094,37.5,36.70000076293945,36.79999923706055,78537.0 +2021-07-26,36.79999923706055,36.849998474121094,36.150001525878906,36.54999923706055,23513.0 +2021-07-27,36.54999923706055,37.45000076293945,36.45000076293945,36.95000076293945,49623.0 +2021-07-28,37.599998474121094,37.79999923706055,36.70000076293945,37.20000076293945,90815.0 +2021-07-29,37.25,37.75,36.900001525878906,37.75,93928.0 +2021-08-01,37.79999923706055,39.150001525878906,37.79999923706055,38.70000076293945,170533.0 +2021-08-02,38.5,38.900001525878906,38.0,38.54999923706055,93654.0 +2021-08-03,38.5,38.75,38.0,38.650001525878906,68591.0 +2021-08-04,38.95000076293945,39.29999923706055,38.5,39.0,143506.0 +2021-08-05,38.70000076293945,38.95000076293945,38.5,38.900001525878906,30511.0 +2021-08-08,38.900001525878906,38.900001525878906,38.04999923706055,38.29999923706055,28503.0 +2021-08-09,38.0,38.70000076293945,37.900001525878906,38.70000076293945,36619.0 +2021-08-10,38.099998474121094,39.0,37.900001525878906,39.0,59664.0 +2021-08-11,38.95000076293945,38.95000076293945,38.0,38.29999923706055,44769.0 +2021-08-12,38.75,39.0,38.29999923706055,38.29999923706055,56781.0 +2021-08-15,38.20000076293945,38.79999923706055,38.04999923706055,38.79999923706055,76104.0 +2021-08-16,38.79999923706055,38.79999923706055,38.0,38.0,26270.0 +2021-08-17,38.0,38.150001525878906,37.849998474121094,38.04999923706055,53428.0 +2021-08-18,38.20000076293945,38.20000076293945,38.0,38.099998474121094,45112.0 +2021-08-19,38.20000076293945,38.20000076293945,37.70000076293945,38.0,23629.0 +2021-08-22,38.099998474121094,38.099998474121094,37.5,37.79999923706055,13893.0 +2021-08-23,37.95000076293945,37.95000076293945,37.599998474121094,37.95000076293945,24453.0 +2021-08-24,37.599998474121094,38.0,37.599998474121094,38.0,16505.0 +2021-08-25,37.70000076293945,37.900001525878906,37.5,37.54999923706055,35723.0 +2021-08-26,37.70000076293945,37.70000076293945,36.349998474121094,37.04999923706055,56742.0 +2021-08-29,37.650001525878906,37.650001525878906,36.0,37.599998474121094,76935.0 +2021-08-30,37.599998474121094,37.599998474121094,36.599998474121094,36.95000076293945,116199.0 +2021-08-31,37.0,37.0,36.70000076293945,37.0,28251.0 +2021-09-01,37.20000076293945,37.29999923706055,36.70000076293945,36.849998474121094,18346.0 +2021-09-02,37.650001525878906,37.650001525878906,37.0,37.349998474121094,20416.0 +2021-09-05,37.349998474121094,37.70000076293945,37.349998474121094,37.70000076293945,18926.0 +2021-09-06,37.70000076293945,38.150001525878906,37.70000076293945,38.150001525878906,35656.0 +2021-09-07,37.04999923706055,37.650001525878906,37.04999923706055,37.45000076293945,169935.0 +2021-09-08,37.20000076293945,38.400001525878906,37.20000076293945,37.900001525878906,231027.0 +2021-09-09,38.29999923706055,38.349998474121094,37.599998474121094,38.0,71947.0 +2021-09-12,37.70000076293945,38.0,37.04999923706055,37.349998474121094,211449.0 +2021-09-13,37.099998474121094,37.54999923706055,37.04999923706055,37.25,28618.0 +2021-09-14,37.25,37.650001525878906,37.25,37.349998474121094,124062.0 +2021-09-15,37.650001525878906,37.849998474121094,37.400001525878906,37.650001525878906,40758.0 +2021-09-16,37.75,37.79999923706055,37.5,37.79999923706055,117508.0 +2021-09-19,37.20000076293945,37.45000076293945,36.20000076293945,36.400001525878906,226797.0 +2021-09-20,36.599998474121094,37.0,35.70000076293945,35.79999923706055,107410.0 +2021-09-21,36.0,36.150001525878906,35.79999923706055,35.95000076293945,25831.0 +2021-09-22,36.20000076293945,36.45000076293945,35.900001525878906,36.150001525878906,37796.0 +2021-09-26,36.150001525878906,36.20000076293945,35.650001525878906,35.849998474121094,41925.0 +2021-09-27,35.79999923706055,35.849998474121094,35.400001525878906,35.400001525878906,45589.0 +2021-09-28,35.45000076293945,35.95000076293945,35.45000076293945,35.900001525878906,65835.0 +2021-09-29,36.20000076293945,36.20000076293945,35.0,35.400001525878906,228282.0 +2021-09-30,35.599998474121094,35.599998474121094,34.900001525878906,35.150001525878906,288469.0 +2021-10-03,35.25,35.25,34.95000076293945,35.0,97531.0 +2021-10-04,35.099998474121094,35.25,34.95000076293945,35.0,72656.0 +2021-10-05,35.099998474121094,35.099998474121094,34.900001525878906,34.95000076293945,56260.0 +2021-10-06,35.0,35.04999923706055,34.900001525878906,34.900001525878906,74482.0 +2021-10-07,35.400001525878906,35.400001525878906,34.70000076293945,34.900001525878906,94123.0 +2021-10-10,35.0,35.04999923706055,34.04999923706055,34.099998474121094,76525.0 +2021-10-11,34.099998474121094,34.400001525878906,33.900001525878906,34.0,287823.0 +2021-10-12,34.04999923706055,34.099998474121094,33.900001525878906,33.900001525878906,224093.0 +2021-10-13,34.0,34.04999923706055,33.900001525878906,33.95000076293945,153854.0 +2021-10-14,34.0,34.0,33.75,33.900001525878906,126758.0 +2021-10-17,33.900001525878906,33.900001525878906,33.79999923706055,33.900001525878906,169646.0 +2021-10-18,33.849998474121094,33.95000076293945,33.75,33.79999923706055,209933.0 +2021-10-19,33.75,33.75,33.349998474121094,33.5,207078.0 +2021-10-20,33.5,33.599998474121094,33.349998474121094,33.45000076293945,110696.0 +2021-10-21,33.5,33.5,33.400001525878906,33.45000076293945,61440.0 +2021-10-24,33.5,33.5,33.349998474121094,33.45000076293945,153632.0 +2021-10-25,33.349998474121094,33.54999923706055,33.29999923706055,33.400001525878906,59420.0 +2021-10-26,33.5,33.5,33.04999923706055,33.5,102230.0 +2021-10-27,33.29999923706055,33.5,33.20000076293945,33.400001525878906,25775.0 +2021-10-28,33.150001525878906,33.45000076293945,33.150001525878906,33.29999923706055,131775.0 +2021-10-31,33.25,33.25,33.150001525878906,33.25,48885.0 +2021-11-01,33.29999923706055,33.29999923706055,33.099998474121094,33.20000076293945,63644.0 +2021-11-02,33.150001525878906,33.400001525878906,33.150001525878906,33.400001525878906,31587.0 +2021-11-03,33.400001525878906,33.400001525878906,32.650001525878906,32.849998474121094,254304.0 +2021-11-04,32.849998474121094,32.849998474121094,32.400001525878906,32.5,180103.0 +2021-11-07,32.349998474121094,32.599998474121094,32.349998474121094,32.400001525878906,61974.0 +2021-11-08,32.400001525878906,32.70000076293945,32.349998474121094,32.400001525878906,83760.0 +2021-11-09,32.5,32.79999923706055,32.04999923706055,32.29999923706055,84021.0 +2021-11-10,32.5,32.5,31.950000762939453,32.04999923706055,152610.0 +2021-11-11,32.0,32.650001525878906,32.0,32.45000076293945,85032.0 +2021-11-14,32.45000076293945,32.599998474121094,32.349998474121094,32.400001525878906,52790.0 +2021-11-15,32.45000076293945,32.599998474121094,32.29999923706055,32.400001525878906,84033.0 +2021-11-16,32.29999923706055,32.349998474121094,32.20000076293945,32.25,20192.0 +2021-11-17,32.25,32.45000076293945,32.25,32.400001525878906,17573.0 +2021-11-18,32.45000076293945,32.5,32.29999923706055,32.5,33926.0 +2021-11-21,32.29999923706055,32.45000076293945,31.899999618530273,32.099998474121094,146702.0 +2021-11-22,32.29999923706055,32.400001525878906,31.850000381469727,32.349998474121094,46200.0 +2021-11-23,32.0,32.20000076293945,32.0,32.20000076293945,7154.0 +2021-11-24,32.349998474121094,32.349998474121094,32.099998474121094,32.20000076293945,8380.0 +2021-11-25,32.29999923706055,32.29999923706055,31.950000762939453,32.0,135444.0 +2021-11-28,32.0,32.0,32.0,32.0,0.0 +2021-11-29,31.049999237060547,31.350000381469727,30.600000381469727,30.649999618530273,44630.0 +2021-11-30,30.649999618530273,31.149999618530273,30.649999618530273,31.149999618530273,48050.0 +2021-12-01,31.0,31.149999618530273,30.799999237060547,31.0,150282.0 +2021-12-02,31.0,31.0,31.0,31.0,0.0 +2021-12-05,31.399999618530273,32.849998474121094,31.399999618530273,32.75,59572.0 +2021-12-06,32.75,32.75,32.0,32.650001525878906,44089.0 +2021-12-07,32.599998474121094,32.75,32.099998474121094,32.599998474121094,50527.0 +2021-12-08,32.650001525878906,32.849998474121094,32.25,32.5,37823.0 +2021-12-09,32.5,32.5,32.29999923706055,32.29999923706055,21775.0 +2021-12-12,32.5,32.650001525878906,32.099998474121094,32.599998474121094,54110.0 +2021-12-13,32.599998474121094,33.599998474121094,32.599998474121094,33.5,166617.0 +2021-12-14,33.099998474121094,33.45000076293945,33.04999923706055,33.20000076293945,34058.0 +2021-12-15,33.349998474121094,33.599998474121094,33.20000076293945,33.400001525878906,88394.0 +2021-12-16,33.29999923706055,33.95000076293945,33.29999923706055,33.900001525878906,93881.0 +2021-12-19,33.5,33.79999923706055,33.150001525878906,33.29999923706055,116352.0 +2021-12-20,33.25,33.5,32.79999923706055,33.29999923706055,59801.0 +2021-12-21,33.29999923706055,33.29999923706055,32.900001525878906,33.0,43791.0 +2021-12-22,33.04999923706055,33.099998474121094,32.75,32.900001525878906,74266.0 +2021-12-23,33.150001525878906,33.29999923706055,32.45000076293945,32.54999923706055,209111.0 +2021-12-26,32.54999923706055,32.75,32.25,32.45000076293945,60343.0 +2021-12-27,32.29999923706055,33.150001525878906,32.25,33.0,88279.0 +2021-12-28,33.04999923706055,33.400001525878906,33.0,33.25,170782.0 +2021-12-29,33.099998474121094,33.25,32.849998474121094,33.25,56718.0 +2021-12-30,33.0,33.20000076293945,32.79999923706055,33.0,85953.0 +2022-01-02,33.099998474121094,33.599998474121094,32.95000076293945,33.0,84604.0 +2022-01-03,33.0,33.400001525878906,32.849998474121094,33.0,64878.0 +2022-01-04,33.0,33.150001525878906,32.95000076293945,33.099998474121094,35765.0 +2022-01-05,33.04999923706055,33.20000076293945,33.0,33.20000076293945,37056.0 +2022-01-06,33.0,33.099998474121094,32.79999923706055,33.099998474121094,52619.0 +2022-01-09,33.0,33.75,33.0,33.75,100347.0 +2022-01-10,33.70000076293945,33.849998474121094,33.400001525878906,33.79999923706055,91524.0 +2022-01-11,33.599998474121094,33.599998474121094,33.150001525878906,33.599998474121094,17363.0 +2022-01-12,33.5,33.5,33.04999923706055,33.20000076293945,136280.0 +2022-01-13,33.25,33.5,33.04999923706055,33.400001525878906,81398.0 +2022-01-16,33.45000076293945,33.70000076293945,33.45000076293945,33.599998474121094,75460.0 +2022-01-17,33.599998474121094,34.0,33.400001525878906,34.0,70307.0 +2022-01-18,33.95000076293945,34.900001525878906,33.70000076293945,34.0,70481.0 +2022-01-19,33.599998474121094,34.0,33.599998474121094,34.0,10914.0 +2022-01-20,34.0,34.20000076293945,33.849998474121094,34.04999923706055,24103.0 +2022-01-23,34.0,34.0,33.599998474121094,33.79999923706055,21202.0 +2022-01-24,33.599998474121094,34.0,33.599998474121094,33.95000076293945,54927.0 +2022-01-25,33.75,33.95000076293945,33.70000076293945,33.70000076293945,3162.0 +2022-01-26,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 +2022-01-27,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0 +2022-01-30,34.0,34.25,33.45000076293945,33.599998474121094,74424.0 +2022-01-31,33.54999923706055,33.79999923706055,33.5,33.79999923706055,44693.0 +2022-02-01,33.79999923706055,33.95000076293945,33.5,33.79999923706055,19768.0 +2022-02-02,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,186868.0 +2022-02-03,33.5,33.5,33.150001525878906,33.29999923706055,71296.0 +2022-02-06,33.400001525878906,33.54999923706055,33.20000076293945,33.400001525878906,13028.0 +2022-02-07,33.04999923706055,33.70000076293945,33.04999923706055,33.70000076293945,46292.0 +2022-02-08,33.54999923706055,33.900001525878906,33.54999923706055,33.70000076293945,9391.0 +2022-02-09,33.25,33.599998474121094,33.0,33.54999923706055,197914.0 +2022-02-10,33.20000076293945,33.400001525878906,33.0,33.04999923706055,83958.0 +2022-02-13,32.900001525878906,33.099998474121094,32.5,32.75,90548.0 +2022-02-14,32.70000076293945,33.04999923706055,32.650001525878906,32.900001525878906,88489.0 +2022-02-15,32.900001525878906,33.150001525878906,32.79999923706055,32.900001525878906,37625.0 +2022-02-16,32.849998474121094,33.5,32.849998474121094,32.95000076293945,41848.0 +2022-02-17,33.349998474121094,33.349998474121094,32.900001525878906,33.29999923706055,22051.0 +2022-02-20,33.29999923706055,33.29999923706055,32.900001525878906,33.25,20967.0 +2022-02-21,32.95000076293945,33.25,32.900001525878906,32.95000076293945,25535.0 +2022-02-23,32.95000076293945,33.599998474121094,32.900001525878906,33.099998474121094,22417.0 +2022-02-24,33.04999923706055,33.099998474121094,32.70000076293945,33.099998474121094,29655.0 +2022-02-27,33.29999923706055,33.400001525878906,33.0,33.04999923706055,39974.0 +2022-02-28,33.0,33.29999923706055,32.900001525878906,33.0,25379.0 +2022-03-01,32.95000076293945,33.04999923706055,32.900001525878906,33.04999923706055,135158.0 +2022-03-02,32.849998474121094,33.150001525878906,32.79999923706055,33.150001525878906,16441.0 +2022-03-03,33.099998474121094,33.20000076293945,32.95000076293945,33.20000076293945,19805.0 +2022-03-06,33.0,33.599998474121094,33.0,33.5,120051.0 +2022-03-07,33.400001525878906,33.5,33.099998474121094,33.20000076293945,99701.0 +2022-03-08,33.400001525878906,33.400001525878906,33.0,33.25,63042.0 +2022-03-09,33.25,33.45000076293945,33.0,33.45000076293945,28695.0 +2022-03-10,33.45000076293945,33.45000076293945,33.099998474121094,33.45000076293945,67657.0 +2022-03-13,33.349998474121094,33.349998474121094,33.0,33.0,50595.0 +2022-03-14,33.0,33.29999923706055,32.95000076293945,33.29999923706055,98593.0 +2022-03-15,33.29999923706055,33.599998474121094,33.29999923706055,33.400001525878906,55426.0 +2022-03-16,33.54999923706055,33.75,33.400001525878906,33.54999923706055,64416.0 +2022-03-17,33.650001525878906,34.0,33.599998474121094,34.0,128677.0 +2022-03-20,34.0,34.0,33.79999923706055,33.79999923706055,58131.0 +2022-03-21,33.79999923706055,33.95000076293945,33.54999923706055,33.54999923706055,88260.0 +2022-03-22,33.900001525878906,33.95000076293945,33.79999923706055,33.95000076293945,41521.0 +2022-03-23,33.650001525878906,34.0,33.650001525878906,34.0,13423.0 +2022-03-24,33.70000076293945,34.0,33.5,33.5,30814.0 +2022-03-27,33.54999923706055,33.95000076293945,33.5,33.900001525878906,17940.0 +2022-03-28,33.79999923706055,36.45000076293945,33.650001525878906,35.79999923706055,164182.0 +2022-03-29,35.650001525878906,36.0,35.650001525878906,36.0,21318.0 +2022-03-30,36.0,36.400001525878906,35.54999923706055,36.29999923706055,283315.0 +2022-03-31,35.70000076293945,36.5,35.70000076293945,36.0,38432.0 +2022-04-03,34.04999923706055,36.400001525878906,34.04999923706055,36.29999923706055,55968.0 +2022-04-04,35.79999923706055,35.849998474121094,34.95000076293945,34.95000076293945,50052.0 +2022-04-05,35.20000076293945,35.20000076293945,34.29999923706055,34.349998474121094,15543.0 +2022-04-06,35.0,35.45000076293945,34.349998474121094,34.400001525878906,72918.0 +2022-04-07,34.150001525878906,34.54999923706055,34.0,34.54999923706055,55915.0 +2022-04-10,34.650001525878906,34.95000076293945,34.04999923706055,34.650001525878906,42512.0 +2022-04-11,34.95000076293945,35.0,34.150001525878906,34.349998474121094,46526.0 +2022-04-12,34.79999923706055,34.79999923706055,34.29999923706055,34.29999923706055,19940.0 +2022-04-13,34.599998474121094,34.599998474121094,34.20000076293945,34.599998474121094,64739.0 +2022-04-14,34.25,36.0,34.25,35.0,21406.0 +2022-04-17,35.0,35.0,34.20000076293945,34.29999923706055,39385.0 +2022-04-18,34.04999923706055,34.349998474121094,34.04999923706055,34.099998474121094,87073.0 +2022-04-19,34.04999923706055,34.349998474121094,34.04999923706055,34.099998474121094,668.0 +2022-04-20,34.150001525878906,34.349998474121094,34.04999923706055,34.04999923706055,6162.0 +2022-04-21,34.099998474121094,34.400001525878906,34.04999923706055,34.04999923706055,16612.0 +2022-04-24,34.45000076293945,34.45000076293945,34.04999923706055,34.04999923706055,72001.0 +2022-04-25,34.04999923706055,34.099998474121094,34.0,34.04999923706055,42549.0 +2022-04-26,34.20000076293945,34.5,34.099998474121094,34.400001525878906,23918.0 +2022-04-27,34.20000076293945,34.29999923706055,34.0,34.29999923706055,38822.0 +2022-04-28,34.349998474121094,34.70000076293945,34.04999923706055,34.70000076293945,47831.0 +2022-05-08,34.150001525878906,34.70000076293945,34.04999923706055,34.650001525878906,32796.0 +2022-05-09,34.54999923706055,34.650001525878906,34.099998474121094,34.650001525878906,30423.0 +2022-05-10,34.70000076293945,34.70000076293945,33.599998474121094,33.70000076293945,65192.0 +2022-05-11,33.79999923706055,33.79999923706055,33.20000076293945,33.20000076293945,154003.0 +2022-05-12,33.0,33.0,32.54999923706055,32.75,106972.0 +2022-05-15,32.95000076293945,33.29999923706055,32.70000076293945,33.29999923706055,33109.0 +2022-05-16,33.29999923706055,33.29999923706055,32.599998474121094,32.70000076293945,113807.0 +2022-05-17,32.70000076293945,33.20000076293945,32.150001525878906,32.599998474121094,111925.0 +2022-05-18,32.349998474121094,33.0,32.25,33.0,13716.0 +2022-05-19,32.150001525878906,32.849998474121094,32.150001525878906,32.70000076293945,38700.0 +2022-05-22,32.70000076293945,32.70000076293945,32.150001525878906,32.150001525878906,48369.0 +2022-05-23,32.70000076293945,32.70000076293945,32.04999923706055,32.25,21295.0 +2022-05-24,32.04999923706055,32.70000076293945,31.049999237060547,31.950000762939453,82482.0 +2022-05-25,31.549999237060547,32.70000076293945,31.100000381469727,31.200000762939453,25704.0 +2022-05-26,32.04999923706055,32.29999923706055,31.850000381469727,31.850000381469727,18060.0 +2022-05-29,32.0,32.5,31.600000381469727,31.75,43069.0 +2022-05-30,31.75,32.0,31.5,32.0,29245.0 +2022-05-31,32.29999923706055,32.29999923706055,32.0,32.20000076293945,16761.0 +2022-06-01,32.5,32.5,31.5,32.29999923706055,21301.0 +2022-06-02,32.29999923706055,32.70000076293945,31.700000762939453,32.54999923706055,36238.0 +2022-06-05,32.54999923706055,32.79999923706055,31.899999618530273,32.5,108480.0 +2022-06-06,32.45000076293945,32.900001525878906,32.349998474121094,32.900001525878906,72976.0 +2022-06-07,32.349998474121094,33.0,32.29999923706055,32.349998474121094,20252.0 +2022-06-08,32.29999923706055,32.349998474121094,31.899999618530273,32.04999923706055,142974.0 +2022-06-09,32.04999923706055,32.04999923706055,31.200000762939453,32.0,33573.0 +2022-06-12,32.0,32.0,31.5,31.5,50898.0 +2022-06-13,31.25,31.600000381469727,30.549999237060547,31.049999237060547,54899.0 +2022-06-14,31.0,32.25,29.5,32.25,66926.0 +2022-06-15,31.649999618530273,31.649999618530273,30.700000762939453,31.649999618530273,32751.0 +2022-06-16,31.700000762939453,32.20000076293945,31.5,32.0,72269.0 +2022-06-19,32.0,32.5,30.5,31.0,127966.0 +2022-06-20,31.149999618530273,31.149999618530273,30.0,31.149999618530273,24777.0 +2022-06-21,31.299999237060547,31.700000762939453,30.25,31.0,25897.0 +2022-06-22,30.799999237060547,30.799999237060547,30.200000762939453,30.450000762939453,24970.0 +2022-06-23,30.5,30.5,29.899999618530273,29.950000762939453,116350.0 +2022-06-26,30.049999237060547,30.100000381469727,29.899999618530273,29.899999618530273,12310.0 +2022-06-27,29.899999618530273,30.950000762939453,29.700000762939453,29.799999237060547,21039.0 +2022-06-28,30.100000381469727,30.700000762939453,29.799999237060547,30.049999237060547,14999.0 +2022-06-29,31.0,31.950000762939453,30.600000381469727,31.100000381469727,39974.0 +2022-06-30,31.950000762939453,34.900001525878906,31.5,34.849998474121094,417886.0 +2022-07-03,34.79999923706055,34.79999923706055,32.599998474121094,32.599998474121094,65652.0 +2022-07-04,33.45000076293945,33.45000076293945,31.049999237060547,31.200000762939453,22516.0 +2022-07-05,32.20000076293945,32.349998474121094,31.25,32.0,22200.0 +2022-07-06,32.0,32.5,31.850000381469727,32.5,19690.0 +2022-07-13,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,8598.0 +2022-07-14,32.0,32.79999923706055,31.950000762939453,32.0,5964.0 +2022-07-17,32.45000076293945,32.45000076293945,31.950000762939453,32.0,6268.0 +2022-07-18,32.0,32.25,32.0,32.0,6057.0 +2022-07-19,31.850000381469727,32.29999923706055,31.700000762939453,32.04999923706055,25249.0 +2022-07-20,31.899999618530273,32.599998474121094,31.899999618530273,32.04999923706055,9165.0 +2022-07-21,32.20000076293945,33.599998474121094,32.20000076293945,33.0,74812.0 +2022-07-24,33.29999923706055,33.70000076293945,33.04999923706055,33.70000076293945,40190.0 +2022-07-25,33.79999923706055,33.79999923706055,33.29999923706055,33.29999923706055,15609.0 +2022-07-26,33.75,33.75,32.70000076293945,32.70000076293945,5200.0 +2022-07-27,33.150001525878906,33.150001525878906,32.70000076293945,32.70000076293945,5195.0 +2022-07-28,32.95000076293945,33.150001525878906,32.75,32.900001525878906,7407.0 +2022-07-31,32.900001525878906,33.599998474121094,32.900001525878906,33.29999923706055,15621.0 +2022-08-01,33.099998474121094,33.400001525878906,33.099998474121094,33.400001525878906,14033.0 +2022-08-02,33.20000076293945,33.5,32.95000076293945,33.5,39530.0 +2022-08-03,33.5,33.5,33.20000076293945,33.349998474121094,2817.0 +2022-08-04,33.04999923706055,33.599998474121094,33.04999923706055,33.599998474121094,8385.0 +2022-08-07,33.54999923706055,33.95000076293945,33.5,33.75,35786.0 +2022-08-08,33.95000076293945,34.20000076293945,33.79999923706055,34.150001525878906,66278.0 +2022-08-09,34.099998474121094,37.099998474121094,34.099998474121094,36.0,100457.0 +2022-08-10,36.0,36.79999923706055,34.599998474121094,36.0,102961.0 +2022-08-11,36.400001525878906,36.400001525878906,34.5,34.5,123957.0 +2022-08-14,35.29999923706055,35.900001525878906,34.70000076293945,35.54999923706055,15552.0 +2022-08-15,35.400001525878906,35.5,34.5,35.5,45708.0 +2022-08-16,35.5,35.79999923706055,35.0,35.650001525878906,26818.0 +2022-08-17,35.650001525878906,35.650001525878906,34.95000076293945,35.0,20049.0 +2022-08-18,34.75,35.0,34.29999923706055,34.45000076293945,22385.0 +2022-08-21,34.29999923706055,34.79999923706055,34.150001525878906,34.5,2780.0 +2022-08-22,34.70000076293945,35.0,34.70000076293945,35.0,3066.0 +2022-08-23,34.5,35.900001525878906,34.5,35.5,45814.0 +2022-08-24,35.5,35.5,34.54999923706055,35.5,23600.0 +2022-08-25,34.70000076293945,35.0,34.650001525878906,34.650001525878906,20136.0 +2022-08-28,35.349998474121094,35.75,35.0,35.70000076293945,5186.0 +2022-08-29,35.70000076293945,35.70000076293945,34.75,34.900001525878906,29430.0 +2022-08-30,34.900001525878906,35.70000076293945,34.650001525878906,35.5,26915.0 +2022-08-31,35.45000076293945,35.900001525878906,34.650001525878906,35.900001525878906,32535.0 +2022-09-01,35.849998474121094,35.849998474121094,34.849998474121094,34.95000076293945,28331.0 +2022-09-04,35.400001525878906,36.0,34.70000076293945,35.900001525878906,29241.0 +2022-09-05,35.0,35.5,34.900001525878906,35.400001525878906,40590.0 +2022-09-06,35.20000076293945,35.349998474121094,34.70000076293945,34.849998474121094,11362.0 +2022-09-07,34.54999923706055,34.54999923706055,33.25,33.75,69844.0 +2022-09-08,33.349998474121094,33.900001525878906,32.650001525878906,33.0,12747.0 +2022-09-11,33.0,33.79999923706055,33.0,33.79999923706055,11663.0 +2022-09-12,33.79999923706055,34.349998474121094,33.75,34.0,37269.0 +2022-09-13,34.04999923706055,34.099998474121094,33.650001525878906,34.0,6863.0 +2022-09-14,33.0,34.0,32.95000076293945,33.5,17562.0 +2022-09-15,33.5,34.79999923706055,33.5,34.25,15282.0 +2022-09-18,35.400001525878906,35.400001525878906,32.79999923706055,32.79999923706055,30774.0 +2022-09-19,32.54999923706055,32.54999923706055,32.0,32.0,24098.0 +2022-09-20,32.0,33.0,32.0,32.20000076293945,7708.0 +2022-09-21,33.400001525878906,33.599998474121094,32.20000076293945,32.29999923706055,2824.0 +2022-09-25,31.799999237060547,32.20000076293945,31.799999237060547,32.20000076293945,14505.0 +2022-09-26,32.900001525878906,32.900001525878906,31.799999237060547,31.799999237060547,1393.0 +2022-09-27,31.799999237060547,32.45000076293945,31.700000762939453,31.700000762939453,17021.0 +2022-09-28,31.5,32.45000076293945,31.5,32.29999923706055,24655.0 +2022-09-29,32.5,32.95000076293945,32.0,32.0,22419.0 +2022-10-02,32.95000076293945,32.95000076293945,32.04999923706055,32.04999923706055,2747.0 +2022-10-03,32.75,32.79999923706055,32.0,32.04999923706055,33378.0 +2022-10-04,32.70000076293945,32.75,32.25,32.349998474121094,5018.0 +2022-10-05,32.650001525878906,32.70000076293945,32.099998474121094,32.54999923706055,10036.0 +2022-10-06,32.45000076293945,32.70000076293945,32.0,32.20000076293945,27516.0 +2022-10-09,31.799999237060547,32.20000076293945,31.649999618530273,31.700000762939453,17560.0 +2022-10-10,32.599998474121094,32.599998474121094,31.100000381469727,31.5,15824.0 +2022-10-11,31.600000381469727,31.799999237060547,31.049999237060547,31.049999237060547,54251.0 +2022-10-12,31.0,31.649999618530273,31.0,31.25,16106.0 +2022-10-13,31.100000381469727,31.5,30.899999618530273,31.5,27979.0 +2022-10-16,31.5,31.899999618530273,31.200000762939453,31.600000381469727,10850.0 +2022-10-17,31.700000762939453,31.700000762939453,31.200000762939453,31.700000762939453,6713.0 +2022-10-18,31.25,31.899999618530273,31.25,31.899999618530273,17931.0 +2022-10-19,31.299999237060547,31.799999237060547,31.0,31.200000762939453,124168.0 +2022-10-20,31.200000762939453,31.850000381469727,31.200000762939453,31.299999237060547,10986.0 +2022-10-23,31.799999237060547,32.400001525878906,31.649999618530273,32.099998474121094,20617.0 +2022-10-24,31.799999237060547,32.29999923706055,31.5,32.0,10337.0 +2022-10-25,32.099998474121094,33.099998474121094,32.0,33.0,62869.0 +2022-10-26,32.5,33.45000076293945,32.20000076293945,32.29999923706055,34480.0 +2022-10-27,32.25,32.900001525878906,32.20000076293945,32.900001525878906,18131.0 +2022-10-30,32.099998474121094,32.29999923706055,31.899999618530273,32.04999923706055,18083.0 +2022-10-31,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0 +2022-11-01,32.900001525878906,32.900001525878906,31.899999618530273,32.25,21117.0 +2022-11-02,32.0,32.45000076293945,31.799999237060547,31.799999237060547,5437.0 +2022-11-03,32.29999923706055,32.400001525878906,31.700000762939453,32.400001525878906,14098.0 +2022-11-06,32.849998474121094,32.900001525878906,32.5,32.70000076293945,35328.0 +2022-11-07,32.45000076293945,33.45000076293945,32.45000076293945,33.45000076293945,16813.0 +2022-11-08,32.599998474121094,33.0,32.599998474121094,32.95000076293945,3608.0 +2022-11-09,32.599998474121094,32.599998474121094,32.0,32.29999923706055,12676.0 +2022-11-10,31.75,32.849998474121094,31.600000381469727,32.0,6849.0 +2022-11-13,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,1013.0 +2022-11-14,32.0,32.0,30.899999618530273,31.0,92939.0 +2022-11-15,31.049999237060547,31.200000762939453,28.600000381469727,28.600000381469727,48952.0 +2022-11-16,29.5,30.5,28.899999618530273,30.399999618530273,63654.0 +2022-11-17,30.200000762939453,31.0,30.0,30.200000762939453,15711.0 +2022-11-20,30.049999237060547,30.399999618530273,29.899999618530273,30.049999237060547,5348.0 +2022-11-21,30.0,30.0,29.799999237060547,29.850000381469727,14753.0 +2022-11-22,29.850000381469727,30.25,29.850000381469727,30.25,4864.0 +2022-11-24,30.0,30.049999237060547,29.899999618530273,29.899999618530273,33027.0 +2022-11-27,30.149999618530273,30.200000762939453,29.899999618530273,30.149999618530273,40583.0 +2022-11-28,30.0,30.200000762939453,29.950000762939453,30.0,190100.0 +2022-11-29,30.25,30.299999237060547,30.100000381469727,30.299999237060547,42741.0 +2022-11-30,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2022-12-01,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2022-12-04,30.299999237060547,31.0,30.299999237060547,31.0,6235.0 +2022-12-05,30.5,31.149999618530273,30.5,31.049999237060547,6733.0 +2022-12-06,30.549999237060547,30.700000762939453,30.399999618530273,30.399999618530273,3527.0 +2022-12-07,30.450000762939453,31.350000381469727,30.399999618530273,30.399999618530273,3699.0 +2022-12-08,31.25,31.350000381469727,30.299999237060547,30.299999237060547,29427.0 +2022-12-11,30.549999237060547,30.549999237060547,30.149999618530273,30.149999618530273,6763.0 +2022-12-12,30.049999237060547,30.600000381469727,29.899999618530273,30.600000381469727,29991.0 +2022-12-13,30.399999618530273,30.600000381469727,29.899999618530273,30.049999237060547,21543.0 +2022-12-14,30.5,32.0,30.5,31.0,3466.0 +2022-12-15,30.5,30.950000762939453,30.5,30.950000762939453,1613.0 +2022-12-18,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,334.0 +2022-12-19,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,20.0 +2022-12-20,31.149999618530273,31.299999237060547,30.649999618530273,30.700000762939453,9428.0 +2022-12-21,30.850000381469727,31.0,30.5,30.5,8515.0 +2022-12-22,30.25,30.899999618530273,30.25,30.25,5678.0 +2022-12-25,31.399999618530273,31.899999618530273,30.100000381469727,31.299999237060547,11278.0 +2022-12-26,31.299999237060547,32.0,31.0,31.0,8595.0 +2022-12-27,31.299999237060547,31.950000762939453,31.299999237060547,31.950000762939453,30796.0 +2022-12-28,31.950000762939453,31.950000762939453,31.350000381469727,31.350000381469727,1300.0 +2022-12-29,31.350000381469727,31.850000381469727,31.0,31.799999237060547,12457.0 +2023-01-01,31.100000381469727,31.5,31.0,31.0,6538.0 +2023-01-02,31.350000381469727,31.600000381469727,31.299999237060547,31.600000381469727,2012.0 +2023-01-03,31.600000381469727,32.29999923706055,31.600000381469727,32.29999923706055,26919.0 +2023-01-04,32.400001525878906,32.400001525878906,31.0,31.0,12469.0 +2023-01-05,30.549999237060547,31.149999618530273,30.5,31.149999618530273,3514.0 +2023-01-08,31.899999618530273,31.899999618530273,31.200000762939453,31.200000762939453,3009.0 +2023-01-09,31.700000762939453,32.04999923706055,31.700000762939453,32.0,41646.0 +2023-01-10,32.04999923706055,32.04999923706055,31.649999618530273,31.649999618530273,76014.0 +2023-01-11,32.0,32.04999923706055,31.799999237060547,31.799999237060547,35587.0 +2023-01-12,32.0,32.349998474121094,31.700000762939453,32.0,26043.0 +2023-01-15,32.0,32.0,32.0,32.0,0.0 +2023-01-16,32.20000076293945,32.20000076293945,31.350000381469727,31.5,54062.0 +2023-01-17,31.799999237060547,31.799999237060547,31.75,31.799999237060547,2606.0 +2023-01-18,31.700000762939453,31.899999618530273,31.649999618530273,31.899999618530273,31665.0 +2023-01-19,31.899999618530273,32.0,31.700000762939453,31.799999237060547,10600.0 +2023-01-22,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0 +2023-01-23,31.799999237060547,32.0,31.799999237060547,32.0,22771.0 +2023-01-24,32.0,32.0,31.799999237060547,31.799999237060547,35436.0 +2023-01-25,31.899999618530273,32.150001525878906,31.899999618530273,31.899999618530273,2675.0 +2023-01-26,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,4000.0 +2023-01-29,31.850000381469727,32.0,31.75,31.799999237060547,9483.0 +2023-01-30,31.799999237060547,31.950000762939453,31.75,31.75,4749.0 +2023-01-31,31.75,32.04999923706055,31.649999618530273,31.649999618530273,23691.0 +2023-02-01,31.950000762939453,31.950000762939453,31.5,31.899999618530273,13504.0 +2023-02-02,31.700000762939453,31.700000762939453,31.350000381469727,31.399999618530273,25519.0 +2023-02-05,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,20.0 +2023-02-06,30.549999237060547,30.649999618530273,30.350000381469727,30.399999618530273,32726.0 +2023-02-07,30.5,31.0,30.5,31.0,3786.0 +2023-02-08,31.5,31.600000381469727,30.549999237060547,30.75,13364.0 +2023-02-09,30.600000381469727,31.200000762939453,30.600000381469727,30.600000381469727,68173.0 +2023-02-12,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2023-02-13,31.0,31.049999237060547,30.75,30.75,18663.0 +2023-02-14,31.700000762939453,31.700000762939453,30.799999237060547,30.799999237060547,532.0 +2023-02-15,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,8204.0 +2023-02-16,30.899999618530273,31.649999618530273,30.899999618530273,31.0,11063.0 +2023-02-19,31.0,31.0,30.899999618530273,31.0,23225.0 +2023-02-20,30.950000762939453,31.049999237060547,30.899999618530273,31.049999237060547,2218.0 +2023-02-21,30.75,30.950000762939453,30.5,30.549999237060547,87702.0 +2023-02-23,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,4394.0 +2023-02-26,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,8752.0 +2023-02-27,30.899999618530273,30.899999618530273,30.0,30.549999237060547,18617.0 +2023-02-28,30.5,30.799999237060547,30.0,30.399999618530273,33648.0 +2023-03-01,30.399999618530273,30.399999618530273,30.0,30.350000381469727,348.0 +2023-03-02,30.299999237060547,30.450000762939453,30.149999618530273,30.149999618530273,661.0 +2023-03-05,30.5,30.600000381469727,29.850000381469727,29.950000762939453,97.0 +2023-03-06,30.200000762939453,30.299999237060547,29.850000381469727,30.100000381469727,101.0 +2023-03-07,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2023-03-08,30.0,30.049999237060547,29.850000381469727,30.0,170.0 +2023-03-09,30.049999237060547,30.25,30.049999237060547,30.149999618530273,1750.0 +2023-03-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2023-03-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2023-03-14,30.100000381469727,31.0,30.0,30.799999237060547,599.0 +2023-03-15,30.049999237060547,30.149999618530273,30.0,30.149999618530273,167.0 +2023-03-16,30.100000381469727,30.450000762939453,30.100000381469727,30.450000762939453,84.0 +2023-03-19,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0 +2023-03-20,30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0.0 +2023-03-21,30.350000381469727,30.549999237060547,30.049999237060547,30.399999618530273,118.0 +2023-03-22,30.549999237060547,30.700000762939453,30.549999237060547,30.700000762939453,678.0 +2023-03-23,30.649999618530273,30.75,30.5,30.5,247.0 +2023-03-26,30.5,30.5,30.5,30.5,0.0 +2023-03-27,30.5,30.5,30.5,30.5,0.0 +2023-03-28,30.5,30.5,30.5,30.5,0.0 +2023-03-29,31.299999237060547,31.399999618530273,30.600000381469727,31.399999618530273,54.0 +2023-03-30,31.450000762939453,32.0,31.149999618530273,32.0,2763.0 +2023-04-02,32.0,32.0,32.0,32.0,0.0 +2023-04-03,31.850000381469727,32.349998474121094,31.850000381469727,32.349998474121094,188.0 +2023-04-04,32.099998474121094,32.75,32.0,32.75,210.0 +2023-04-05,32.150001525878906,32.349998474121094,31.700000762939453,31.75,109.0 +2023-04-06,31.799999237060547,31.899999618530273,31.549999237060547,31.600000381469727,109.0 +2023-04-09,31.700000762939453,31.700000762939453,31.5,31.5,309.0 +2023-04-10,31.600000381469727,31.700000762939453,31.399999618530273,31.399999618530273,1142.0 +2023-04-11,31.600000381469727,31.600000381469727,31.0,31.0,16688.0 +2023-04-12,31.350000381469727,32.04999923706055,31.0,31.350000381469727,233.0 +2023-04-13,31.350000381469727,32.79999923706055,31.350000381469727,32.75,1091.0 +2023-04-16,32.79999923706055,32.79999923706055,32.29999923706055,32.599998474121094,745.0 +2023-04-17,32.650001525878906,32.900001525878906,32.45000076293945,32.900001525878906,293.0 +2023-04-25,32.95000076293945,32.95000076293945,32.5,32.5,200.0 +2023-04-26,32.650001525878906,32.650001525878906,32.349998474121094,32.45000076293945,300.0 +2023-04-27,32.400001525878906,32.45000076293945,32.0,32.45000076293945,173.0 +2023-04-30,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0 +2023-05-01,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0 +2023-05-02,32.650001525878906,32.79999923706055,32.400001525878906,32.599998474121094,91.0 +2023-05-03,32.75,32.75,31.950000762939453,32.04999923706055,2756.0 +2023-05-04,32.0,32.0,31.350000381469727,32.0,156.0 +2023-05-07,31.5,31.649999618530273,31.350000381469727,31.350000381469727,1000.0 +2023-05-08,31.950000762939453,31.950000762939453,31.5,31.5,300.0 +2023-05-09,31.450000762939453,31.850000381469727,31.100000381469727,31.700000762939453,135.0 +2023-05-10,31.600000381469727,32.5,31.399999618530273,32.5,1551.0 +2023-05-11,32.04999923706055,32.45000076293945,31.950000762939453,32.25,86.0 +2023-05-14,32.0,32.25,31.850000381469727,31.850000381469727,400.0 +2023-05-15,31.799999237060547,32.29999923706055,31.5,32.099998474121094,86.0 +2023-05-16,32.04999923706055,32.400001525878906,31.799999237060547,32.400001525878906,4600.0 +2023-05-17,32.45000076293945,32.5,32.29999923706055,32.45000076293945,84.0 +2023-05-18,32.75,32.79999923706055,32.20000076293945,32.650001525878906,123.0 +2023-05-21,32.25,32.29999923706055,32.0,32.29999923706055,552.0 +2023-05-22,32.099998474121094,32.099998474121094,31.299999237060547,31.299999237060547,3000.0 +2023-05-23,31.700000762939453,31.700000762939453,30.899999618530273,30.899999618530273,906.0 +2023-05-24,31.149999618530273,32.0,30.850000381469727,31.0,4860.0 +2023-05-25,31.200000762939453,31.5,30.950000762939453,31.0,767.0 +2023-05-28,30.950000762939453,31.549999237060547,30.950000762939453,31.100000381469727,84.0 +2023-05-29,31.200000762939453,31.850000381469727,31.100000381469727,31.549999237060547,757.0 +2023-05-30,31.799999237060547,32.04999923706055,31.350000381469727,31.850000381469727,149.0 +2023-05-31,31.799999237060547,32.0,30.149999618530273,30.149999618530273,1034.0 +2023-06-01,31.0,31.399999618530273,30.350000381469727,31.0,3000.0 +2023-06-04,31.399999618530273,31.450000762939453,31.399999618530273,31.450000762939453,1413.0 +2023-06-05,31.649999618530273,32.25,31.25,31.850000381469727,207.0 +2023-06-06,32.20000076293945,33.0,32.20000076293945,32.900001525878906,1000.0 +2023-06-07,31.700000762939453,33.150001525878906,31.700000762939453,33.150001525878906,179.0 +2023-06-08,33.0,33.349998474121094,32.25,32.900001525878906,225.0 +2023-06-11,32.900001525878906,32.900001525878906,32.0,32.20000076293945,84.0 +2023-06-12,32.0,32.04999923706055,31.850000381469727,32.0,241.0 +2023-06-13,32.0,32.45000076293945,31.950000762939453,31.950000762939453,94.0 +2023-06-14,32.349998474121094,32.5,32.0,32.400001525878906,500.0 +2023-06-15,32.349998474121094,32.79999923706055,31.899999618530273,32.099998474121094,136.0 +2023-06-18,32.29999923706055,33.95000076293945,31.549999237060547,33.95000076293945,500.0 +2023-06-19,34.5,34.70000076293945,32.25,33.599998474121094,85215.0 +2023-06-20,32.400001525878906,34.349998474121094,32.400001525878906,34.0,56469.0 +2023-06-21,34.349998474121094,35.20000076293945,33.54999923706055,35.20000076293945,89837.0 +2023-06-22,35.04999923706055,37.0,35.0,35.29999923706055,59196.0 +2023-07-02,35.04999923706055,36.5,35.04999923706055,35.79999923706055,63053.0 +2023-07-03,35.79999923706055,35.79999923706055,35.0,35.29999923706055,53564.0 +2023-07-04,35.099998474121094,36.400001525878906,35.099998474121094,36.0,62444.0 +2023-07-05,35.70000076293945,36.25,35.150001525878906,35.150001525878906,88453.0 +2023-07-06,35.099998474121094,35.45000076293945,34.20000076293945,34.70000076293945,48994.0 +2023-07-09,35.0,35.70000076293945,34.900001525878906,35.70000076293945,24475.0 +2023-07-10,35.70000076293945,35.70000076293945,34.349998474121094,35.45000076293945,36815.0 +2023-07-11,34.900001525878906,35.900001525878906,34.900001525878906,35.0,8451.0 +2023-07-12,35.0,35.5,34.20000076293945,34.5,35706.0 +2023-07-13,34.20000076293945,35.20000076293945,34.20000076293945,35.0,38994.0 +2023-07-16,35.04999923706055,35.099998474121094,35.0,35.099998474121094,28930.0 +2023-07-17,34.79999923706055,35.099998474121094,34.79999923706055,35.099998474121094,32588.0 +2023-07-18,35.0,35.349998474121094,34.79999923706055,35.349998474121094,21429.0 +2023-07-19,35.099998474121094,35.20000076293945,35.099998474121094,35.150001525878906,7405.0 +2023-07-20,35.099998474121094,35.29999923706055,34.849998474121094,35.0,44271.0 +2023-07-23,35.29999923706055,35.54999923706055,35.0,35.54999923706055,34072.0 +2023-07-24,35.0,35.150001525878906,35.0,35.150001525878906,2816.0 +2023-07-25,35.150001525878906,35.150001525878906,35.04999923706055,35.099998474121094,7477.0 +2023-07-26,35.04999923706055,35.099998474121094,34.79999923706055,35.04999923706055,26471.0 +2023-07-27,35.0,35.099998474121094,34.75,34.79999923706055,7504.0 +2023-07-30,34.599998474121094,34.599998474121094,34.099998474121094,34.20000076293945,8158.0 +2023-07-31,33.20000076293945,33.849998474121094,33.20000076293945,33.25,21381.0 +2023-08-01,33.099998474121094,33.70000076293945,33.04999923706055,33.650001525878906,15477.0 +2023-08-02,32.650001525878906,33.650001525878906,32.45000076293945,33.599998474121094,33498.0 +2023-08-03,33.0,33.650001525878906,33.0,33.599998474121094,19974.0 +2023-08-06,33.099998474121094,33.599998474121094,33.099998474121094,33.599998474121094,2661.0 +2023-08-07,33.0,33.25,33.0,33.0,7969.0 +2023-08-08,33.0,33.45000076293945,31.100000381469727,32.79999923706055,33124.0 +2023-08-09,32.5,32.79999923706055,32.150001525878906,32.29999923706055,34883.0 +2023-08-10,32.400001525878906,33.099998474121094,31.799999237060547,32.0,45341.0 +2023-08-13,32.04999923706055,32.5,32.0,32.5,26415.0 +2023-08-14,32.75,32.75,32.349998474121094,32.5,2518.0 +2023-08-15,32.75,32.75,32.099998474121094,32.349998474121094,8646.0 +2023-08-16,32.349998474121094,32.349998474121094,31.950000762939453,31.950000762939453,16358.0 +2023-08-17,31.799999237060547,32.0,31.75,32.0,1891.0 +2023-08-20,32.349998474121094,33.45000076293945,31.850000381469727,33.400001525878906,33949.0 +2023-08-21,33.0,33.0,32.099998474121094,32.099998474121094,49182.0 +2023-08-22,32.5,33.0,32.25,32.349998474121094,18077.0 +2023-08-23,32.79999923706055,33.0,32.150001525878906,32.5,16085.0 +2023-08-24,33.0,34.0,33.0,33.95000076293945,46572.0 +2023-08-27,33.650001525878906,33.650001525878906,33.5,33.599998474121094,8652.0 +2023-08-28,33.599998474121094,33.599998474121094,32.900001525878906,32.95000076293945,39236.0 +2023-08-29,33.0,33.099998474121094,32.54999923706055,32.849998474121094,94412.0 +2023-08-30,32.849998474121094,32.95000076293945,32.54999923706055,32.54999923706055,41044.0 +2023-08-31,32.54999923706055,33.0,32.54999923706055,32.70000076293945,94272.0 +2023-09-03,33.0,33.0,32.54999923706055,32.599998474121094,5987.0 +2023-09-04,32.54999923706055,33.20000076293945,32.5,33.150001525878906,26544.0 +2023-09-05,33.400001525878906,33.400001525878906,32.75,32.849998474121094,16380.0 +2023-09-06,32.75,33.20000076293945,32.70000076293945,33.20000076293945,18409.0 +2023-09-07,33.0,33.20000076293945,32.650001525878906,32.849998474121094,24007.0 +2023-09-10,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0 +2023-09-11,32.54999923706055,33.0,32.5,33.0,85012.0 +2023-09-12,32.54999923706055,32.95000076293945,32.5,32.5,27434.0 +2023-09-13,32.5,32.900001525878906,32.25,32.599998474121094,56132.0 +2023-09-14,32.70000076293945,34.0,32.54999923706055,34.0,66377.0 +2023-09-17,33.20000076293945,33.349998474121094,32.849998474121094,32.849998474121094,9772.0 +2023-09-18,32.900001525878906,33.29999923706055,32.650001525878906,32.650001525878906,29219.0 +2023-09-19,32.849998474121094,33.04999923706055,32.650001525878906,32.900001525878906,9658.0 +2023-09-20,32.75,32.95000076293945,32.75,32.79999923706055,10655.0 +2023-09-21,32.650001525878906,32.650001525878906,32.5,32.54999923706055,46686.0 +2023-09-25,32.5,32.650001525878906,31.0,31.0,122814.0 +2023-09-26,31.5,32.650001525878906,31.5,32.25,13641.0 +2023-09-27,31.5,32.70000076293945,31.5,32.29999923706055,10662.0 +2023-09-28,32.29999923706055,32.29999923706055,31.75,31.75,6591.0 +2023-10-01,31.75,31.75,31.75,31.75,0.0 +2023-10-02,32.0,32.0,32.0,32.0,4304.0 +2023-10-03,32.0,32.70000076293945,32.0,32.0,4479.0 +2023-10-04,32.0,32.25,32.0,32.25,7161.0 +2023-10-05,32.25,32.25,31.75,31.75,3438.0 +2023-10-08,31.5,31.600000381469727,31.0,31.049999237060547,58898.0 +2023-10-09,31.049999237060547,31.049999237060547,30.100000381469727,30.75,36576.0 +2023-10-10,30.950000762939453,30.950000762939453,30.549999237060547,30.850000381469727,2321.0 +2023-10-11,30.950000762939453,30.950000762939453,30.049999237060547,30.75,22042.0 +2023-10-12,30.299999237060547,30.899999618530273,30.049999237060547,30.899999618530273,8021.0 +2023-10-15,30.850000381469727,30.850000381469727,30.100000381469727,30.399999618530273,4508.0 +2023-10-16,30.450000762939453,30.649999618530273,30.450000762939453,30.5,5002.0 +2023-10-17,30.450000762939453,31.0,30.450000762939453,31.0,2836.0 +2023-10-18,30.799999237060547,30.799999237060547,30.399999618530273,30.5,18195.0 +2023-10-19,30.5,31.799999237060547,30.5,30.5,23724.0 +2023-10-22,30.5,30.549999237060547,30.5,30.549999237060547,8264.0 +2023-10-23,30.5,30.600000381469727,30.399999618530273,30.5,34523.0 +2023-10-24,30.5,30.950000762939453,29.100000381469727,29.5,68872.0 +2023-10-25,29.299999237060547,30.0,29.299999237060547,29.600000381469727,3174.0 +2023-10-26,29.5,29.5,29.5,29.5,777.0 +2023-10-29,29.649999618530273,29.649999618530273,29.600000381469727,29.600000381469727,4822.0 +2023-10-30,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,487.0 +2023-10-31,29.950000762939453,29.950000762939453,29.299999237060547,29.299999237060547,9663.0 +2023-11-01,29.350000381469727,29.75,29.350000381469727,29.600000381469727,2239.0 +2023-11-02,29.649999618530273,30.5,29.299999237060547,29.299999237060547,28797.0 +2023-11-05,30.25,30.25,29.950000762939453,30.200000762939453,10313.0 +2023-11-06,29.549999237060547,30.899999618530273,29.450000762939453,30.899999618530273,10800.0 +2023-11-07,30.899999618530273,30.899999618530273,29.799999237060547,30.5,1764.0 +2023-11-08,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,40723.0 +2023-11-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,151.0 +2023-11-12,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,33248.0 +2023-11-13,29.899999618530273,29.899999618530273,29.399999618530273,29.399999618530273,8700.0 +2023-11-14,29.450000762939453,30.0,29.450000762939453,29.950000762939453,14210.0 +2023-11-15,31.049999237060547,31.850000381469727,30.799999237060547,31.450000762939453,155114.0 +2023-11-16,31.549999237060547,32.849998474121094,31.299999237060547,32.70000076293945,72231.0 +2023-11-19,32.79999923706055,34.099998474121094,32.29999923706055,34.0,144978.0 +2023-11-20,34.0,34.0,33.099998474121094,33.95000076293945,7390.0 +2023-11-21,33.900001525878906,33.900001525878906,33.25,33.75,11051.0 +2023-11-22,33.5,34.0,33.45000076293945,33.900001525878906,18882.0 +2023-11-23,33.5,34.0,33.45000076293945,33.900001525878906,18882.0 +2023-11-26,33.75,33.79999923706055,33.25,33.29999923706055,3287.0 +2023-11-27,33.29999923706055,33.95000076293945,32.5,33.95000076293945,29866.0 +2023-11-28,33.400001525878906,34.849998474121094,33.400001525878906,34.25,21672.0 +2023-11-29,34.79999923706055,34.95000076293945,34.29999923706055,34.79999923706055,53588.0 +2023-11-30,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-03,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-04,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-05,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-06,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-07,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-10,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-11,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-12,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-13,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-14,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-17,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-18,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-19,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-20,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-21,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-24,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-25,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-26,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-27,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-28,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2023-12-31,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2024-01-01,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2024-01-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0 +2024-01-03,34.150001525878906,34.150001525878906,33.5,33.650001525878906,96360.0 +2024-01-04,32.900001525878906,33.29999923706055,32.54999923706055,33.29999923706055,212905.0 +2024-01-07,33.29999923706055,33.29999923706055,32.95000076293945,33.0,130096.0 +2024-01-08,33.04999923706055,33.20000076293945,32.79999923706055,32.849998474121094,189644.0 +2024-01-09,33.150001525878906,33.150001525878906,32.75,33.0,73422.0 +2024-01-10,33.099998474121094,33.099998474121094,32.599998474121094,32.95000076293945,43807.0 +2024-01-11,32.95000076293945,32.95000076293945,32.400001525878906,32.849998474121094,45262.0 +2024-01-14,32.75,32.75,32.099998474121094,32.20000076293945,83355.0 +2024-01-15,32.25,32.25,31.600000381469727,32.150001525878906,57848.0 +2024-01-16,32.150001525878906,32.150001525878906,31.700000762939453,31.899999618530273,54965.0 +2024-01-17,31.950000762939453,31.950000762939453,31.399999618530273,31.399999618530273,155897.0 +2024-01-18,31.200000762939453,31.450000762939453,30.75,30.950000762939453,155893.0 +2024-01-21,31.0,31.049999237060547,29.899999618530273,29.950000762939453,423174.0 +2024-01-22,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0 +2024-01-23,30.0,30.600000381469727,30.0,30.549999237060547,265461.0 +2024-01-24,30.549999237060547,30.549999237060547,30.200000762939453,30.350000381469727,101433.0 +2024-01-25,30.5,30.649999618530273,30.299999237060547,30.450000762939453,83472.0 +2024-01-28,30.399999618530273,30.700000762939453,30.399999618530273,30.649999618530273,46125.0 +2024-01-29,30.649999618530273,31.0,30.549999237060547,30.799999237060547,113784.0 +2024-01-30,30.950000762939453,30.950000762939453,29.799999237060547,29.950000762939453,118162.0 +2024-01-31,29.450000762939453,29.799999237060547,28.75,28.899999618530273,351159.0 +2024-02-01,28.600000381469727,29.25,28.600000381469727,28.950000762939453,131914.0 +2024-02-04,28.950000762939453,29.25,28.850000381469727,28.950000762939453,146000.0 +2024-02-05,29.149999618530273,29.149999618530273,28.899999618530273,29.0,302761.0 +2024-02-06,29.200000762939453,29.200000762939453,28.850000381469727,29.0,232947.0 +2024-02-07,29.149999618530273,29.149999618530273,28.899999618530273,29.0,88259.0 +2024-02-08,29.149999618530273,29.149999618530273,28.899999618530273,29.0,88259.0 +2024-02-11,29.0,29.049999237060547,28.850000381469727,28.850000381469727,51529.0 +2024-02-12,28.850000381469727,29.0,28.75,28.850000381469727,79763.0 +2024-02-13,28.850000381469727,29.0,28.700000762939453,29.0,167708.0 +2024-02-14,28.950000762939453,29.049999237060547,28.75,28.899999618530273,188257.0 +2024-02-15,29.049999237060547,29.100000381469727,28.799999237060547,28.950000762939453,171018.0 +2024-02-18,29.25,29.5,29.100000381469727,29.399999618530273,305109.0 +2024-02-19,29.5,29.5,29.100000381469727,29.299999237060547,275748.0 +2024-02-20,29.399999618530273,29.399999618530273,29.100000381469727,29.25,299340.0 +2024-02-21,29.149999618530273,29.299999237060547,28.899999618530273,29.100000381469727,193245.0 +2024-02-25,29.299999237060547,29.299999237060547,28.850000381469727,28.950000762939453,448881.0 +2024-02-26,29.049999237060547,29.049999237060547,28.75,28.850000381469727,100600.0 +2024-02-27,28.850000381469727,29.0,28.75,28.899999618530273,53813.0 +2024-02-28,28.899999618530273,29.0,28.75,28.850000381469727,67294.0 +2024-02-29,28.850000381469727,28.950000762939453,28.75,28.850000381469727,49615.0 +2024-03-03,28.850000381469727,28.899999618530273,28.700000762939453,28.75,109467.0 +2024-03-04,28.75,28.75,28.399999618530273,28.600000381469727,203832.0 +2024-03-05,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2024-03-06,28.649999618530273,28.75,28.5,28.549999237060547,114757.0 +2024-03-07,28.600000381469727,28.649999618530273,28.399999618530273,28.600000381469727,163004.0 +2024-03-10,28.649999618530273,28.649999618530273,28.350000381469727,28.450000762939453,187161.0 +2024-03-11,28.5,28.600000381469727,28.450000762939453,28.600000381469727,105728.0 +2024-03-12,28.600000381469727,28.600000381469727,28.350000381469727,28.350000381469727,111070.0 +2024-03-13,28.299999237060547,28.450000762939453,28.299999237060547,28.399999618530273,248157.0 +2024-03-14,28.399999618530273,28.5,27.700000762939453,28.0,468100.0 +2024-03-17,28.049999237060547,28.399999618530273,27.850000381469727,27.899999618530273,336558.0 +2024-03-18,27.899999618530273,27.950000762939453,27.75,27.850000381469727,153637.0 +2024-03-19,28.049999237060547,28.350000381469727,27.950000762939453,28.0,157195.0 +2024-03-20,28.049999237060547,28.100000381469727,27.899999618530273,28.0,263970.0 +2024-03-21,28.0,28.549999237060547,27.600000381469727,28.350000381469727,381416.0 +2024-03-24,28.549999237060547,28.649999618530273,28.25,28.549999237060547,125814.0 +2024-03-25,28.600000381469727,29.5,28.600000381469727,28.799999237060547,615818.0 +2024-03-26,28.899999618530273,28.899999618530273,28.200000762939453,28.649999618530273,210355.0 +2024-03-27,28.649999618530273,28.850000381469727,28.350000381469727,28.700000762939453,99101.0 +2024-03-28,28.850000381469727,29.200000762939453,28.549999237060547,28.850000381469727,202901.0 +2024-03-31,28.950000762939453,29.149999618530273,28.450000762939453,28.5,423566.0 +2024-04-01,28.5,28.950000762939453,28.399999618530273,28.600000381469727,74531.0 +2024-04-02,28.600000381469727,28.700000762939453,28.399999618530273,28.450000762939453,139903.0 +2024-04-03,28.450000762939453,28.899999618530273,28.450000762939453,28.850000381469727,98752.0 +2024-04-04,28.899999618530273,29.100000381469727,28.649999618530273,28.850000381469727,150878.0 +2024-04-14,,,,, +2024-04-15,28.700000762939453,29.0,28.649999618530273,28.899999618530273,85870.0 +2024-04-16,28.899999618530273,29.0,28.450000762939453,28.5,126277.0 +2024-04-17,28.75,29.0,28.5,28.600000381469727,152205.0 +2024-04-18,28.700000762939453,28.850000381469727,28.5,28.5,77954.0 +2024-04-21,28.700000762939453,28.950000762939453,28.600000381469727,28.799999237060547,89149.0 +2024-04-22,29.0,29.0,28.399999618530273,28.5,192407.0 +2024-04-23,28.549999237060547,28.549999237060547,28.200000762939453,28.25,182516.0 +2024-04-24,27.75,27.75,27.200000762939453,27.25,255004.0 +2024-04-25,27.25,27.5,27.100000381469727,27.200000762939453,57160.0 +2024-04-28,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0 +2024-04-29,27.100000381469727,27.600000381469727,27.0,27.5,178583.0 +2024-04-30,27.600000381469727,28.0,27.549999237060547,27.600000381469727,292949.0 +2024-05-01,27.700000762939453,27.700000762939453,27.5,27.5,55523.0 +2024-05-02,27.5,27.700000762939453,27.399999618530273,27.600000381469727,114726.0 +2024-05-05,27.700000762939453,27.75,27.450000762939453,27.700000762939453,33165.0 +2024-05-06,27.700000762939453,27.75,27.399999618530273,27.450000762939453,65198.0 +2024-05-07,27.649999618530273,27.649999618530273,27.350000381469727,27.450000762939453,48312.0 +2024-05-08,27.450000762939453,27.75,27.299999237060547,27.450000762939453,50327.0 +2024-05-09,27.5,27.600000381469727,27.299999237060547,27.450000762939453,158779.0 +2024-05-12,27.450000762939453,27.649999618530273,27.25,27.549999237060547,34775.0 +2024-05-13,27.549999237060547,27.649999618530273,27.25,27.600000381469727,56756.0 +2024-05-14,27.600000381469727,27.600000381469727,26.5,26.5,195733.0 +2024-05-15,26.799999237060547,27.049999237060547,26.649999618530273,27.049999237060547,57093.0 +2024-05-16,27.100000381469727,27.299999237060547,26.850000381469727,27.100000381469727,45916.0 +2024-05-19,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2024-05-20,26.799999237060547,27.200000762939453,26.799999237060547,26.950000762939453,96369.0 +2024-05-21,27.0,27.0,26.799999237060547,26.799999237060547,75455.0 +2024-05-22,27.0,27.149999618530273,26.899999618530273,27.100000381469727,71917.0 +2024-05-23,27.100000381469727,27.200000762939453,26.899999618530273,27.0,51205.0 +2024-05-26,26.850000381469727,27.0,26.600000381469727,26.700000762939453,90265.0 +2024-05-27,26.950000762939453,26.950000762939453,26.5,26.649999618530273,50851.0 +2024-05-28,26.850000381469727,26.850000381469727,26.649999618530273,26.799999237060547,28856.0 +2024-05-29,26.950000762939453,26.950000762939453,26.700000762939453,26.850000381469727,61071.0 +2024-05-30,26.850000381469727,26.850000381469727,26.600000381469727,26.700000762939453,55921.0 +2024-06-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2024-06-03,26.700000762939453,27.0,26.549999237060547,26.75,108207.0 +2024-06-04,26.899999618530273,26.899999618530273,26.200000762939453,26.299999237060547,192386.0 +2024-06-05,26.649999618530273,26.649999618530273,25.950000762939453,26.0,165348.0 +2024-06-06,26.0,26.25,26.0,26.25,92659.0 +2024-06-09,26.25,26.549999237060547,26.100000381469727,26.5,88037.0 +2024-06-10,26.5,26.799999237060547,26.399999618530273,26.399999618530273,166109.0 +2024-06-11,26.399999618530273,26.5,26.299999237060547,26.350000381469727,113020.0 +2024-06-12,26.399999618530273,26.75,26.299999237060547,26.700000762939453,134317.0 +2024-06-13,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,98114.0 +2024-06-23,26.549999237060547,26.600000381469727,25.950000762939453,26.0,226196.0 +2024-06-24,25.950000762939453,26.200000762939453,25.75,25.799999237060547,315254.0 +2024-06-25,25.799999237060547,25.799999237060547,25.450000762939453,25.600000381469727,223003.0 +2024-06-26,25.75,25.75,25.450000762939453,25.5,134000.0 +2024-06-27,25.75,25.75,25.350000381469727,25.450000762939453,395956.0 +2024-06-30,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2024-07-01,25.450000762939453,25.5,25.299999237060547,25.399999618530273,244781.0 +2024-07-02,25.399999618530273,25.649999618530273,25.299999237060547,25.5,148302.0 +2024-07-03,25.649999618530273,25.649999618530273,25.25,25.399999618530273,63631.0 +2024-07-04,25.5,25.5,25.200000762939453,25.350000381469727,43946.0 +2024-07-07,25.350000381469727,25.350000381469727,24.899999618530273,25.25,336601.0 +2024-07-08,25.299999237060547,25.350000381469727,25.0,25.350000381469727,143392.0 +2024-07-09,25.350000381469727,25.549999237060547,25.149999618530273,25.350000381469727,127890.0 +2024-07-10,25.350000381469727,25.399999618530273,25.200000762939453,25.25,71349.0 +2024-07-11,25.350000381469727,25.399999618530273,25.149999618530273,25.200000762939453,134520.0 +2024-07-14,25.25,25.5,25.149999618530273,25.350000381469727,330456.0 +2024-07-15,25.299999237060547,25.399999618530273,24.979999542236328,25.0,489547.0 +2024-07-16,25.100000381469727,25.149999618530273,24.8799991607666,24.899999618530273,1145383.0 +2024-07-17,25.0,25.200000762939453,24.8799991607666,24.979999542236328,1018829.0 +2024-07-18,25.200000762939453,25.200000762939453,24.860000610351562,24.899999618530273,1138120.0 +2024-07-21,24.899999618530273,24.959999084472656,24.739999771118164,24.799999237060547,751226.0 +2024-07-22,25.049999237060547,25.049999237060547,24.799999237060547,24.899999618530273,320502.0 +2024-07-23,25.0,25.200000762939453,24.860000610351562,24.920000076293945,793393.0 +2024-07-24,24.959999084472656,25.049999237060547,24.84000015258789,24.899999618530273,204058.0 +2024-07-25,24.8799991607666,24.8799991607666,24.700000762939453,24.799999237060547,317953.0 +2024-07-28,24.81999969482422,24.81999969482422,24.68000030517578,24.719999313354492,286879.0 +2024-07-29,24.81999969482422,24.81999969482422,24.68000030517578,24.719999313354492,239627.0 +2024-07-30,24.719999313354492,24.959999084472656,24.719999313354492,24.8799991607666,119965.0 +2024-07-31,24.739999771118164,24.860000610351562,24.68000030517578,24.780000686645508,265590.0 +2024-08-01,24.799999237060547,24.860000610351562,24.65999984741211,24.780000686645508,112434.0 +2024-08-04,24.559999465942383,24.600000381469727,24.200000762939453,24.34000015258789,227727.0 +2024-08-05,24.100000381469727,24.100000381469727,22.639999389648438,22.639999389648438,961031.0 +2024-08-06,22.780000686645508,23.3799991607666,22.68000030517578,23.3799991607666,605188.0 +2024-08-07,23.5,24.200000762939453,23.299999237060547,24.139999389648438,203821.0 +2024-08-08,24.8799991607666,25.200000762939453,24.739999771118164,24.84000015258789,1641547.0 +2024-08-11,24.940000534057617,25.700000762939453,24.940000534057617,25.350000381469727,1063014.0 +2024-08-12,25.450000762939453,25.649999618530273,25.25,25.549999237060547,796231.0 +2024-08-13,25.549999237060547,25.799999237060547,25.399999618530273,25.649999618530273,695319.0 +2024-08-14,25.700000762939453,25.950000762939453,25.600000381469727,25.899999618530273,1019731.0 +2024-08-15,25.899999618530273,26.5,25.649999618530273,26.149999618530273,721276.0 +2024-08-18,26.299999237060547,26.799999237060547,26.25,26.75,1245820.0 +2024-08-19,25.200000762939453,25.700000762939453,25.200000762939453,25.600000381469727,723994.0 +2024-08-20,25.700000762939453,25.75,25.049999237060547,25.149999618530273,770513.0 +2024-08-21,25.200000762939453,25.25,25.0,25.049999237060547,361617.0 +2024-08-22,25.049999237060547,25.200000762939453,25.0,25.149999618530273,293853.0 +2024-08-25,25.25,25.600000381469727,25.25,25.450000762939453,368322.0 +2024-08-26,25.600000381469727,25.700000762939453,25.5,25.600000381469727,163659.0 +2024-08-27,25.649999618530273,25.649999618530273,25.5,25.649999618530273,251019.0 +2024-08-28,25.700000762939453,25.950000762939453,25.399999618530273,25.600000381469727,305859.0 +2024-08-29,25.600000381469727,25.600000381469727,25.350000381469727,25.600000381469727,176716.0 +2024-09-01,25.600000381469727,25.799999237060547,25.450000762939453,25.700000762939453,161407.0 +2024-09-02,25.899999618530273,25.899999618530273,25.549999237060547,25.700000762939453,251716.0 +2024-09-03,25.700000762939453,25.75,25.5,25.549999237060547,111400.0 +2024-09-04,25.450000762939453,25.5,25.100000381469727,25.200000762939453,412678.0 +2024-09-05,25.25,25.399999618530273,25.100000381469727,25.350000381469727,243422.0 +2024-09-08,25.25,25.549999237060547,25.0,25.350000381469727,490546.0 +2024-09-09,25.350000381469727,25.75,25.25,25.649999618530273,471036.0 +2024-09-10,25.649999618530273,25.799999237060547,25.450000762939453,25.600000381469727,127314.0 +2024-09-11,25.549999237060547,25.549999237060547,25.25,25.25,211720.0 +2024-09-12,25.5,25.549999237060547,25.25,25.549999237060547,363009.0 +2024-09-15,25.649999618530273,25.799999237060547,25.399999618530273,25.649999618530273,284373.0 +2024-09-16,25.799999237060547,27.0,25.600000381469727,26.799999237060547,1033259.0 +2024-09-17,26.75,27.0,26.450000762939453,26.950000762939453,599260.0 +2024-09-18,26.950000762939453,27.600000381469727,26.75,27.25,544983.0 +2024-09-19,27.25,27.649999618530273,27.149999618530273,27.549999237060547,412675.0 +2024-09-22,27.549999237060547,27.600000381469727,27.25,27.600000381469727,94024.0 +2024-09-24,27.5,27.600000381469727,27.100000381469727,27.25,352974.0 +2024-09-25,27.25,27.25,26.899999618530273,27.100000381469727,346438.0 +2024-09-26,27.100000381469727,27.600000381469727,26.899999618530273,27.100000381469727,584053.0 +2024-09-29,27.100000381469727,27.100000381469727,26.600000381469727,26.950000762939453,260460.0 +2024-09-30,26.850000381469727,27.100000381469727,26.399999618530273,26.899999618530273,340649.0 +2024-10-01,27.0,27.25,26.850000381469727,27.100000381469727,195456.0 +2024-10-02,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2024-10-03,26.100000381469727,26.700000762939453,26.100000381469727,26.700000762939453,307045.0 +2024-10-06,26.5,27.100000381469727,26.0,26.450000762939453,232626.0 +2024-10-07,26.450000762939453,26.950000762939453,26.450000762939453,26.899999618530273,263295.0 +2024-10-08,26.899999618530273,26.950000762939453,26.5,26.799999237060547,234724.0 +2024-10-09,26.25,26.899999618530273,26.149999618530273,26.75,367586.0 +2024-10-10,26.549999237060547,27.100000381469727,26.5,27.049999237060547,230673.0 +2024-10-13,27.100000381469727,27.350000381469727,26.899999618530273,27.299999237060547,133873.0 +2024-10-14,27.299999237060547,27.549999237060547,27.200000762939453,27.299999237060547,287536.0 +2024-10-15,27.25,27.600000381469727,27.25,27.600000381469727,373055.0 +2024-10-16,27.600000381469727,29.899999618530273,27.399999618530273,29.100000381469727,2032216.0 +2024-10-17,29.25,29.649999618530273,28.350000381469727,28.350000381469727,849521.0 +2024-10-20,28.350000381469727,28.75,28.100000381469727,28.649999618530273,170934.0 +2024-10-21,28.649999618530273,29.049999237060547,28.549999237060547,29.0,195989.0 +2024-10-22,29.0,29.600000381469727,28.75,29.5,690546.0 +2024-10-23,29.450000762939453,29.450000762939453,28.799999237060547,28.799999237060547,332510.0 +2024-10-24,28.950000762939453,28.950000762939453,28.200000762939453,28.25,80686.0 +2024-10-27,28.700000762939453,29.100000381469727,28.399999618530273,29.049999237060547,159205.0 +2024-10-28,29.049999237060547,29.299999237060547,28.799999237060547,29.299999237060547,135973.0 +2024-10-29,29.299999237060547,29.299999237060547,27.799999237060547,28.100000381469727,817324.0 +2024-10-30,28.049999237060547,28.100000381469727,27.700000762939453,28.0,129233.0 +2024-10-31,28.0,28.200000762939453,27.700000762939453,28.200000762939453,107768.0 +2024-11-03,28.200000762939453,28.350000381469727,27.5,28.100000381469727,129853.0 +2024-11-04,27.700000762939453,28.25,27.600000381469727,28.0,123507.0 +2024-11-05,28.049999237060547,28.899999618530273,28.0,28.799999237060547,270062.0 +2024-11-06,28.899999618530273,29.0,28.600000381469727,28.950000762939453,284456.0 +2024-11-07,29.299999237060547,30.0,29.100000381469727,29.850000381469727,1059140.0 +2024-11-10,29.899999618530273,32.79999923706055,29.899999618530273,32.79999923706055,3251709.0 +2024-11-11,32.75,32.75,31.200000762939453,31.350000381469727,620130.0 +2024-11-12,31.399999618530273,32.29999923706055,31.399999618530273,31.700000762939453,622161.0 +2024-11-13,32.099998474121094,32.099998474121094,31.450000762939453,31.549999237060547,129687.0 +2024-11-14,31.149999618530273,32.79999923706055,31.149999618530273,32.20000076293945,802437.0 +2024-11-17,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2024-11-18,32.04999923706055,32.400001525878906,31.350000381469727,32.0,337691.0 +2024-11-19,31.899999618530273,32.20000076293945,31.75,32.150001525878906,225854.0 +2024-11-20,32.150001525878906,32.900001525878906,31.899999618530273,32.650001525878906,445553.0 +2024-11-21,32.349998474121094,32.5,31.899999618530273,32.400001525878906,409524.0 +2024-11-24,31.899999618530273,32.599998474121094,31.899999618530273,32.20000076293945,463487.0 +2024-11-25,32.0,32.75,31.850000381469727,32.25,1511778.0 +2024-11-26,32.25,32.54999923706055,31.799999237060547,32.099998474121094,548059.0 +2024-11-27,32.099998474121094,32.20000076293945,31.299999237060547,31.299999237060547,337973.0 +2024-11-28,31.299999237060547,31.899999618530273,31.0,31.799999237060547,225347.0 +2024-12-01,31.299999237060547,31.899999618530273,31.0,31.799999237060547,225347.0 +2024-12-02,31.799999237060547,32.29999923706055,31.5,32.150001525878906,316573.0 +2024-12-03,31.899999618530273,32.5,31.899999618530273,32.5,224430.0 +2024-12-04,32.45000076293945,33.400001525878906,32.400001525878906,32.79999923706055,531776.0 +2024-12-05,32.79999923706055,33.29999923706055,32.75,32.900001525878906,206255.0 +2024-12-08,33.0,33.099998474121094,32.70000076293945,32.95000076293945,122026.0 +2024-12-09,32.79999923706055,33.5,32.79999923706055,33.0,441326.0 +2024-12-10,33.0,33.29999923706055,32.5,32.79999923706055,471668.0 +2024-12-11,32.650001525878906,33.20000076293945,32.599998474121094,33.099998474121094,170617.0 +2024-12-12,33.099998474121094,34.150001525878906,32.849998474121094,33.79999923706055,514691.0 +2024-12-15,33.79999923706055,34.0,33.150001525878906,33.150001525878906,194925.0 +2024-12-16,33.150001525878906,34.0,33.04999923706055,33.599998474121094,423290.0 +2024-12-17,33.5,34.0,33.25,33.75,382409.0 +2024-12-18,33.70000076293945,34.0,33.45000076293945,33.70000076293945,354706.0 +2024-12-19,33.70000076293945,34.0,33.45000076293945,33.45000076293945,258322.0 +2024-12-22,33.45000076293945,33.79999923706055,32.79999923706055,33.25,118052.0 +2024-12-23,33.29999923706055,33.29999923706055,31.950000762939453,32.04999923706055,305342.0 +2024-12-24,32.04999923706055,32.400001525878906,31.399999618530273,31.600000381469727,250179.0 +2024-12-25,31.450000762939453,31.799999237060547,31.200000762939453,31.399999618530273,284280.0 +2024-12-26,31.350000381469727,31.850000381469727,31.299999237060547,31.450000762939453,141929.0 +2024-12-29,31.450000762939453,31.899999618530273,31.399999618530273,31.799999237060547,347264.0 +2024-12-30,31.799999237060547,32.150001525878906,31.299999237060547,31.649999618530273,224713.0 +2024-12-31,31.5,32.400001525878906,31.5,32.25,217298.0 +2025-01-01,32.04999923706055,32.400001525878906,31.799999237060547,32.099998474121094,168292.0 +2025-01-02,31.700000762939453,31.700000762939453,29.75,30.350000381469727,1222869.0 +2025-01-05,30.350000381469727,30.350000381469727,29.799999237060547,30.0,289382.0 +2025-01-06,30.0,30.75,29.899999618530273,30.600000381469727,412711.0 +2025-01-07,30.450000762939453,31.0,30.299999237060547,30.5,405430.0 +2025-01-08,30.549999237060547,30.700000762939453,30.25,30.649999618530273,213145.0 +2025-01-09,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2025-01-12,30.600000381469727,31.200000762939453,30.600000381469727,31.149999618530273,104289.0 +2025-01-13,31.350000381469727,31.75,31.299999237060547,31.600000381469727,221630.0 +2025-01-14,31.100000381469727,31.899999618530273,31.100000381469727,31.850000381469727,269965.0 +2025-01-15,31.850000381469727,32.45000076293945,31.75,32.45000076293945,499988.0 +2025-01-16,32.45000076293945,32.599998474121094,31.75,32.25,433885.0 +2025-01-19,32.099998474121094,32.400001525878906,31.850000381469727,31.950000762939453,115754.0 +2025-01-20,31.850000381469727,32.20000076293945,31.799999237060547,31.850000381469727,247056.0 +2025-01-21,31.850000381469727,32.20000076293945,31.700000762939453,32.20000076293945,384593.0 +2025-01-22,32.5,33.150001525878906,32.349998474121094,32.79999923706055,748975.0 +2025-01-23,32.849998474121094,34.25,32.849998474121094,34.0,850925.0 +2025-01-26,34.0,34.150001525878906,33.70000076293945,33.70000076293945,192733.0 +2025-01-27,33.70000076293945,34.0,33.650001525878906,33.95000076293945,114252.0 +2025-01-28,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0 +2025-01-29,34.150001525878906,34.29999923706055,33.349998474121094,33.45000076293945,234205.0 +2025-01-30,33.5,34.150001525878906,33.5,34.04999923706055,215112.0 +2025-02-02,34.099998474121094,34.20000076293945,33.79999923706055,33.849998474121094,99775.0 +2025-02-03,33.79999923706055,34.5,33.70000076293945,34.20000076293945,297591.0 +2025-02-04,34.400001525878906,35.099998474121094,34.29999923706055,35.04999923706055,559451.0 +2025-02-05,35.099998474121094,35.29999923706055,34.54999923706055,34.95000076293945,278293.0 +2025-02-06,34.95000076293945,35.849998474121094,34.70000076293945,35.70000076293945,457462.0 +2025-02-09,35.70000076293945,35.70000076293945,35.349998474121094,35.5,76417.0 +2025-02-10,35.5,35.5,34.95000076293945,35.0,158770.0 +2025-02-11,35.0,35.75,34.95000076293945,35.70000076293945,221098.0 +2025-02-12,35.70000076293945,35.70000076293945,35.25,35.54999923706055,182848.0 +2025-02-13,35.54999923706055,35.79999923706055,35.400001525878906,35.5,152604.0 +2025-02-16,35.5,35.599998474121094,35.29999923706055,35.54999923706055,33987.0 +2025-02-17,35.45000076293945,35.599998474121094,34.849998474121094,35.099998474121094,111358.0 +2025-02-18,35.20000076293945,35.45000076293945,34.95000076293945,35.150001525878906,90070.0 +2025-02-19,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0 +2025-02-20,35.79999923706055,36.95000076293945,35.45000076293945,36.599998474121094,669787.0 +2025-02-24,36.599998474121094,37.29999923706055,35.900001525878906,36.75,563496.0 +2025-02-25,36.650001525878906,37.0,36.04999923706055,36.29999923706055,484503.0 +2025-02-26,36.099998474121094,36.599998474121094,35.95000076293945,36.400001525878906,277571.0 +2025-02-27,36.400001525878906,36.5,35.599998474121094,35.849998474121094,404361.0 +2025-03-02,35.5,36.150001525878906,35.150001525878906,36.0,121882.0 +2025-03-03,35.54999923706055,36.70000076293945,35.5,36.599998474121094,432077.0 +2025-03-04,36.599998474121094,36.70000076293945,36.20000076293945,36.650001525878906,366063.0 +2025-03-05,36.650001525878906,37.0,36.45000076293945,36.650001525878906,406423.0 +2025-03-06,36.95000076293945,36.95000076293945,36.45000076293945,36.79999923706055,141243.0 +2025-03-09,36.79999923706055,36.849998474121094,35.79999923706055,36.20000076293945,119205.0 +2025-03-10,36.5,36.900001525878906,36.0,36.20000076293945,179546.0 +2025-03-11,36.0,36.20000076293945,34.95000076293945,35.95000076293945,190024.0 +2025-03-12,35.95000076293945,36.45000076293945,35.45000076293945,35.5,170011.0 +2025-03-13,35.54999923706055,35.79999923706055,35.29999923706055,35.400001525878906,83468.0 +2025-03-16,35.400001525878906,35.900001525878906,35.29999923706055,35.5,70080.0 +2025-03-17,35.95000076293945,36.79999923706055,35.79999923706055,36.599998474121094,262029.0 +2025-03-18,36.0,37.25,35.79999923706055,37.0,472737.0 +2025-03-19,37.25,37.25,35.79999923706055,35.849998474121094,284797.0 +2025-03-20,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0 +2025-03-23,36.650001525878906,36.650001525878906,36.0,36.150001525878906,47010.0 +2025-03-24,35.95000076293945,36.5,35.95000076293945,36.099998474121094,92891.0 +2025-03-25,36.099998474121094,36.45000076293945,35.79999923706055,36.150001525878906,99423.0 +2025-03-26,35.900001525878906,37.0,35.900001525878906,36.95000076293945,161100.0 +2025-03-27,36.849998474121094,37.0,36.70000076293945,36.70000076293945,89922.0 +2025-04-03,36.150001525878906,37.0,36.150001525878906,37.0,296250.0 +2025-04-06,35.79999923706055,35.79999923706055,33.29999923706055,33.29999923706055,448953.0 +2025-04-07,32.650001525878906,34.099998474121094,31.549999237060547,33.900001525878906,591046.0 +2025-04-08,34.20000076293945,34.95000076293945,34.0,34.150001525878906,312473.0 +2025-04-09,34.150001525878906,34.95000076293945,33.349998474121094,33.45000076293945,254812.0 +2025-04-10,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0 +2025-04-13,35.0,35.150001525878906,34.29999923706055,34.75,504058.0 +2025-04-14,35.04999923706055,35.400001525878906,34.900001525878906,35.099998474121094,225064.0 +2025-04-15,35.0,35.400001525878906,34.849998474121094,35.0,523779.0 +2025-04-16,35.25,35.25,34.95000076293945,35.25,371388.0 +2025-04-17,35.25,35.25,35.25,35.25,0.0 +2025-04-20,33.70000076293945,33.95000076293945,33.54999923706055,33.79999923706055,267082.0 +2025-04-21,33.849998474121094,33.900001525878906,33.349998474121094,33.599998474121094,171807.0 +2025-04-22,33.25,33.599998474121094,33.25,33.5,242167.0 +2025-04-23,33.54999923706055,33.95000076293945,33.54999923706055,33.79999923706055,218909.0 +2025-04-24,33.900001525878906,34.650001525878906,33.900001525878906,33.95000076293945,545223.0 +2025-04-27,33.95000076293945,34.25,33.95000076293945,34.04999923706055,52720.0 +2025-04-28,34.0,34.25,33.5,33.79999923706055,202874.0 +2025-04-29,33.849998474121094,34.29999923706055,33.70000076293945,34.20000076293945,244911.0 +2025-04-30,34.29999923706055,34.45000076293945,33.70000076293945,33.95000076293945,168420.0 +2025-05-01,33.70000076293945,34.0,33.650001525878906,33.650001525878906,120988.0 +2025-05-04,34.0,34.0,32.79999923706055,32.95000076293945,185330.0 +2025-05-05,32.95000076293945,33.400001525878906,32.349998474121094,33.400001525878906,218167.0 +2025-05-06,33.45000076293945,33.599998474121094,33.150001525878906,33.599998474121094,75221.0 +2025-05-07,33.5,34.0,33.25,33.599998474121094,121503.0 +2025-05-08,33.650001525878906,33.900001525878906,33.0,33.20000076293945,95995.0 +2025-05-11,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,61764.0 +2025-05-12,33.20000076293945,34.0,32.95000076293945,33.20000076293945,283894.0 +2025-05-13,33.5,33.54999923706055,32.900001525878906,33.349998474121094,203500.0 +2025-05-14,33.5,33.5,32.900001525878906,33.0,130142.0 +2025-05-15,33.150001525878906,33.150001525878906,32.29999923706055,32.29999923706055,249050.0 +2025-05-18,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2025-05-19,32.20000076293945,32.70000076293945,32.20000076293945,32.70000076293945,152620.0 +2025-05-20,32.79999923706055,32.95000076293945,32.400001525878906,32.400001525878906,161069.0 +2025-05-21,32.25,32.54999923706055,32.150001525878906,32.25,158211.0 +2025-05-22,32.150001525878906,32.54999923706055,32.099998474121094,32.150001525878906,90936.0 +2025-05-25,32.150001525878906,32.29999923706055,31.950000762939453,31.950000762939453,116625.0 +2025-05-26,31.950000762939453,32.099998474121094,31.600000381469727,31.899999618530273,77921.0 +2025-05-27,31.899999618530273,31.899999618530273,30.899999618530273,30.899999618530273,219142.0 +2025-05-28,30.950000762939453,31.5,30.950000762939453,31.399999618530273,169066.0 +2025-05-29,31.299999237060547,32.099998474121094,31.299999237060547,32.04999923706055,300894.0 +2025-06-01,31.950000762939453,31.950000762939453,31.600000381469727,31.75,30612.0 +2025-06-02,31.649999618530273,31.899999618530273,31.5,31.700000762939453,66365.0 +2025-06-03,31.799999237060547,32.04999923706055,31.600000381469727,32.0,92509.0 +2025-06-04,32.04999923706055,32.29999923706055,31.799999237060547,32.099998474121094,181072.0 +2025-06-11,32.599998474121094,32.79999923706055,32.20000076293945,32.79999923706055,255462.0 +2025-06-12,32.79999923706055,32.79999923706055,32.25,32.29999923706055,157821.0 +2025-06-15,29.25,31.899999618530273,29.25,31.350000381469727,121642.0 +2025-06-16,31.350000381469727,32.25,31.350000381469727,31.600000381469727,96328.0 +2025-06-17,31.649999618530273,31.899999618530273,31.299999237060547,31.5,147470.0 +2025-06-18,31.5,31.5,30.100000381469727,30.149999618530273,354555.0 +2025-06-19,30.450000762939453,31.0,30.0,30.75,208057.0 +2025-06-22,30.5,32.849998474121094,30.5,31.399999618530273,120300.0 +2025-06-23,31.549999237060547,32.0,31.25,31.399999618530273,247491.0 +2025-06-24,32.5,32.5,31.149999618530273,31.399999618530273,500194.0 +2025-06-25,31.399999618530273,31.549999237060547,30.899999618530273,31.350000381469727,389653.0 +2025-06-26,31.399999618530273,31.950000762939453,31.299999237060547,31.850000381469727,401921.0 +2025-06-29,31.760000228881836,33.0,31.760000228881836,32.5,198259.0 +2025-06-30,32.900001525878906,32.900001525878906,32.099998474121094,32.119998931884766,73428.0 +2025-07-01,32.099998474121094,32.279998779296875,31.520000457763672,31.8799991607666,171379.0 +2025-07-02,31.8799991607666,31.899999618530273,31.280000686645508,31.280000686645508,198242.0 +2025-07-03,31.31999969482422,31.440000534057617,31.0,31.34000015258789,307808.0 +2025-07-06,31.360000610351562,31.5,31.100000381469727,31.239999771118164,176561.0 +2025-07-07,31.239999771118164,31.860000610351562,31.219999313354492,31.700000762939453,182719.0 +2025-07-08,31.6200008392334,31.959999084472656,31.440000534057617,31.799999237060547,131289.0 +2025-07-09,31.600000381469727,31.84000015258789,31.399999618530273,31.760000228881836,99435.0 +2025-07-10,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,156404.0 +2025-07-13,31.5,31.68000030517578,31.260000228881836,31.3799991607666,50576.0 +2025-07-14,31.260000228881836,31.260000228881836,31.0,31.139999389648438,133550.0 +2025-07-15,31.139999389648438,31.299999237060547,30.920000076293945,31.0,130085.0 +2025-07-16,31.18000030517578,32.36000061035156,31.18000030517578,31.5,473565.0 +2025-07-17,31.5,31.5,31.5,31.5,0.0 +2025-07-20,31.31999969482422,31.520000457763672,31.200000762939453,31.440000534057617,43533.0 +2025-07-21,31.31999969482422,31.360000610351562,30.8799991607666,31.100000381469727,157465.0 +2025-07-22,31.100000381469727,31.239999771118164,30.799999237060547,30.799999237060547,82287.0 +2025-07-23,30.799999237060547,31.219999313354492,30.780000686645508,31.0,147867.0 +2025-07-24,31.100000381469727,31.639999389648438,31.0,31.440000534057617,143193.0 +2025-07-27,31.219999313354492,31.479999542236328,31.219999313354492,31.360000610351562,58611.0 +2025-07-28,31.360000610351562,31.5,31.139999389648438,31.399999618530273,142743.0 +2025-07-29,31.459999084472656,31.579999923706055,31.139999389648438,31.280000686645508,111104.0 +2025-07-30,31.280000686645508,31.719999313354492,31.1200008392334,31.65999984741211,294765.0 +2025-07-31,31.600000381469727,31.799999237060547,31.34000015258789,31.760000228881836,528087.0 +2025-08-03,31.700000762939453,31.700000762939453,31.260000228881836,31.459999084472656,74331.0 +2025-08-04,31.299999237060547,31.639999389648438,31.219999313354492,31.639999389648438,153683.0 +2025-08-05,31.639999389648438,32.41999816894531,31.479999542236328,32.29999923706055,336596.0 +2025-08-06,31.520000457763672,31.799999237060547,31.020000457763672,31.399999618530273,614780.0 +2025-08-07,31.760000228881836,31.760000228881836,31.219999313354492,31.260000228881836,264307.0 +2025-08-10,31.15999984741211,31.260000228881836,30.260000228881836,30.31999969482422,371565.0 +2025-08-11,30.31999969482422,30.31999969482422,29.940000534057617,30.100000381469727,155970.0 +2025-08-12,30.100000381469727,30.200000762939453,29.719999313354492,30.15999984741211,211816.0 +2025-08-13,30.459999084472656,30.459999084472656,29.639999389648438,29.719999313354492,183551.0 +2025-08-14,29.760000228881836,30.31999969482422,29.639999389648438,29.940000534057617,180769.0 +2025-08-17,30.100000381469727,30.260000228881836,30.0,30.200000762939453,66892.0 +2025-08-18,30.219999313354492,30.219999313354492,29.899999618530273,30.0,151559.0 +2025-08-19,30.0,30.040000915527344,29.799999237060547,30.0,157149.0 +2025-08-20,29.920000076293945,29.959999084472656,29.780000686645508,29.899999618530273,233766.0 +2025-08-21,29.899999618530273,30.079999923706055,29.6200008392334,29.700000762939453,465197.0 +2025-08-24,29.799999237060547,30.299999237060547,29.799999237060547,30.219999313354492,166126.0 +2025-08-25,30.200000762939453,30.260000228881836,29.899999618530273,30.219999313354492,166928.0 +2025-08-26,30.219999313354492,30.459999084472656,30.020000457763672,30.360000610351562,326870.0 +2025-08-27,30.3799991607666,30.3799991607666,30.100000381469727,30.18000030517578,163794.0 +2025-08-28,30.139999389648438,30.31999969482422,30.139999389648438,30.15999984741211,121982.0 +2025-08-31,30.299999237060547,30.3799991607666,30.219999313354492,30.280000686645508,94265.0 +2025-09-01,30.280000686645508,30.31999969482422,30.100000381469727,30.15999984741211,160522.0 +2025-09-02,30.200000762939453,30.239999771118164,30.020000457763672,30.200000762939453,163146.0 +2025-09-03,30.200000762939453,30.239999771118164,29.799999237060547,29.899999618530273,254942.0 +2025-09-04,30.0,30.0,29.65999984741211,29.799999237060547,262431.0 diff --git a/data/4002.csv b/data/4002.csv new file mode 100644 index 0000000000000000000000000000000000000000..c8e28f566ad310792cc640981fa4430ba196c930 --- /dev/null +++ b/data/4002.csv @@ -0,0 +1,3938 @@ +date,open,high,low,close,volume +2010-02-22,7.65625,7.65625,7.53125,7.625,1166224.0 +2010-02-23,7.625,7.625,7.5625,7.59375,153944.0 +2010-02-24,7.59375,7.6875,7.59375,7.625,932088.0 +2010-02-25,7.625,7.625,7.625,7.625,0.0 +2010-02-28,7.75,7.78125,7.65625,7.75,577904.0 +2010-03-01,7.6875,7.75,7.6875,7.75,268704.0 +2010-03-02,7.6875,7.78125,7.6875,7.78125,404512.0 +2010-03-03,7.75,7.84375,7.71875,7.84375,740472.0 +2010-03-04,7.84375,7.84375,7.84375,7.84375,0.0 +2010-03-07,7.8125,7.9375,7.8125,7.875,552144.0 +2010-03-08,7.90625,7.90625,7.75,7.875,566240.0 +2010-03-09,7.9375,8.125,7.90625,8.03125,760944.0 +2010-03-10,8.0,8.21875,8.0,8.125,988272.0 +2010-03-11,8.0,8.21875,8.0,8.125,988272.0 +2010-03-14,8.0625,8.125,8.03125,8.03125,327248.0 +2010-03-15,8.03125,8.03125,7.90625,7.9375,238320.0 +2010-03-16,8.03125,8.03125,7.90625,7.9375,238320.0 +2010-03-17,7.9375,8.0,7.875,7.96875,466352.0 +2010-03-18,7.6875,7.875,7.625,7.71875,5272152.0 +2010-03-21,8.09375,8.09375,7.96875,8.03125,239240.0 +2010-03-22,8.03125,8.03125,7.84375,7.90625,1033392.0 +2010-03-23,7.875,7.90625,7.71875,7.78125,1605560.0 +2010-03-24,6.875,7.1875,6.4375,6.53125,71564896.0 +2010-03-25,7.78125,7.8125,7.6875,7.8125,697656.0 +2010-03-28,7.75,7.84375,7.75,7.78125,609320.0 +2010-03-29,7.84375,7.84375,7.6875,7.71875,618320.0 +2010-03-30,7.8125,7.8125,7.59375,7.6875,2194456.0 +2010-03-31,7.59375,7.8125,7.59375,7.71875,1901696.0 +2010-04-01,7.59375,7.8125,7.59375,7.71875,1901696.0 +2010-04-04,7.71875,7.71875,7.71875,7.71875,0.0 +2010-04-05,7.71875,7.8125,7.71875,7.75,1435632.0 +2010-04-06,7.71875,7.75,7.71875,7.75,379112.0 +2010-04-07,7.75,7.96875,7.75,7.90625,2317064.0 +2010-04-08,7.75,7.96875,7.75,7.90625,2317064.0 +2010-04-11,7.96875,8.15625,7.96875,8.0625,1136088.0 +2010-04-12,8.09375,8.125,8.0625,8.09375,622920.0 +2010-04-13,8.03125,8.03125,7.96875,8.03125,305624.0 +2010-04-14,8.03125,8.09375,8.0,8.09375,450344.0 +2010-04-15,8.03125,8.09375,8.0,8.09375,450344.0 +2010-04-18,8.0,8.0625,7.9375,8.0,1084352.0 +2010-04-19,8.0,8.125,7.9375,8.09375,450144.0 +2010-04-20,8.125,8.40625,8.125,8.375,1060536.0 +2010-04-21,8.375,8.625,8.25,8.375,1552888.0 +2010-04-22,8.375,8.625,8.25,8.375,1552888.0 +2010-04-25,8.375,8.375,8.375,8.375,0.0 +2010-04-26,8.5625,8.625,8.4375,8.4375,650016.0 +2010-04-27,8.4375,8.53125,8.375,8.46875,724944.0 +2010-04-28,8.40625,8.5,8.375,8.5,188648.0 +2010-04-29,8.40625,8.5,8.375,8.5,188648.0 +2010-05-02,8.5,8.5,8.5,8.5,0.0 +2010-05-03,8.5,8.5,8.375,8.4375,209216.0 +2010-05-04,8.3125,8.40625,8.3125,8.34375,143296.0 +2010-05-05,8.25,8.75,8.25,8.5,1568784.0 +2010-05-06,8.25,8.75,8.25,8.5,1568784.0 +2010-05-09,8.125,8.3125,8.0625,8.3125,282536.0 +2010-05-10,8.40625,8.5625,8.40625,8.5625,301904.0 +2010-05-11,8.5625,8.5625,8.375,8.375,301456.0 +2010-05-12,8.375,8.375,8.1875,8.3125,186160.0 +2010-05-13,8.375,8.375,8.1875,8.3125,186160.0 +2010-05-16,8.0625,8.34375,8.0625,8.125,516864.0 +2010-05-17,7.96875,8.125,7.9375,7.9375,456672.0 +2010-05-18,8.0,8.125,7.96875,8.03125,205344.0 +2010-05-19,7.9375,7.9375,7.625,7.6875,900208.0 +2010-05-20,7.9375,7.9375,7.625,7.6875,900208.0 +2010-05-23,7.84375,8.65625,7.8125,8.59375,2909832.0 +2010-05-24,8.40625,8.75,8.1875,8.53125,4514504.0 +2010-05-25,8.40625,8.75,8.1875,8.53125,4514504.0 +2010-05-26,8.0625,8.125,7.78125,7.78125,2432976.0 +2010-05-27,8.0625,8.125,7.78125,7.78125,2432976.0 +2010-05-30,7.78125,7.78125,7.78125,7.78125,0.0 +2010-05-31,8.0,8.4375,7.875,8.15625,2028952.0 +2010-06-01,8.375,8.71875,8.28125,8.5625,3079648.0 +2010-06-02,8.5,8.59375,8.34375,8.375,2432752.0 +2010-06-03,8.3125,8.75,8.3125,8.5,3976416.0 +2010-06-06,8.3125,8.40625,8.15625,8.1875,2027008.0 +2010-06-07,8.125,8.34375,8.0625,8.09375,1369832.0 +2010-06-08,8.15625,8.1875,7.96875,8.0,736264.0 +2010-06-09,8.15625,8.1875,7.96875,8.0,736264.0 +2010-06-10,8.125,8.28125,8.03125,8.21875,1912232.0 +2010-06-13,8.4375,8.65625,8.1875,8.1875,1518840.0 +2010-06-14,8.25,8.4375,8.25,8.34375,907536.0 +2010-06-15,8.46875,8.5,8.40625,8.4375,818440.0 +2010-06-16,8.46875,8.65625,8.34375,8.40625,1221480.0 +2010-06-17,8.46875,8.65625,8.34375,8.40625,1221480.0 +2010-06-20,8.28125,8.375,8.21875,8.25,901112.0 +2010-06-21,8.34375,8.34375,8.125,8.1875,1148664.0 +2010-06-22,8.125,8.375,8.0625,8.09375,2862544.0 +2010-06-23,8.15625,8.15625,8.03125,8.03125,545688.0 +2010-06-24,8.15625,8.15625,8.03125,8.03125,545688.0 +2010-06-27,8.03125,8.03125,8.03125,8.03125,0.0 +2010-06-28,8.3125,8.5,8.25,8.3125,3999040.0 +2010-06-29,8.1875,8.46875,8.15625,8.34375,1046560.0 +2010-06-30,8.34375,8.5,8.28125,8.3125,718120.0 +2010-07-01,8.34375,8.5,8.28125,8.3125,718120.0 +2010-07-04,8.21875,8.34375,8.1875,8.21875,437944.0 +2010-07-05,8.25,8.40625,8.125,8.1875,1103896.0 +2010-07-06,8.28125,8.375,8.28125,8.34375,645896.0 +2010-07-07,8.375,8.46875,8.34375,8.40625,809976.0 +2010-07-08,8.375,8.46875,8.34375,8.40625,809976.0 +2010-07-11,8.625,8.84375,8.59375,8.6875,1950952.0 +2010-07-12,8.65625,8.6875,8.5,8.5625,574744.0 +2010-07-13,8.65625,8.6875,8.5,8.5625,574744.0 +2010-07-14,8.78125,8.78125,8.40625,8.40625,686720.0 +2010-07-15,8.78125,8.78125,8.40625,8.40625,686720.0 +2010-07-18,8.5,8.5,8.34375,8.40625,484464.0 +2010-07-19,8.34375,8.5,8.34375,8.5,258008.0 +2010-07-20,8.4375,8.4375,8.25,8.375,786656.0 +2010-07-21,8.3125,8.3125,8.125,8.15625,340024.0 +2010-07-22,8.3125,8.3125,8.125,8.15625,340024.0 +2010-07-25,8.1875,8.5625,8.1875,8.5625,1594792.0 +2010-07-26,8.1875,8.5625,8.1875,8.5625,1594792.0 +2010-07-27,8.78125,9.25,8.75,9.0625,1707160.0 +2010-07-28,9.125,9.71875,9.125,9.34375,2942312.0 +2010-07-29,9.125,9.71875,9.125,9.34375,2942312.0 +2010-08-01,9.25,9.25,9.125,9.15625,378584.0 +2010-08-02,9.1875,9.1875,9.0,9.03125,481984.0 +2010-08-03,9.0625,9.21875,8.96875,9.0,953784.0 +2010-08-04,8.96875,9.09375,8.96875,9.03125,190152.0 +2010-08-05,8.96875,9.09375,8.96875,9.03125,190152.0 +2010-08-08,9.25,9.25,9.0625,9.09375,501320.0 +2010-08-09,9.03125,9.0625,9.0,9.0625,217400.0 +2010-08-10,9.0625,9.28125,9.0,9.0,440632.0 +2010-08-11,9.0,9.0,8.6875,9.0,234704.0 +2010-08-12,9.0,9.0,8.6875,9.0,234704.0 +2010-08-15,8.75,8.875,8.6875,8.71875,361912.0 +2010-08-16,8.71875,8.75,8.625,8.6875,280784.0 +2010-08-17,8.6875,8.6875,8.5625,8.6875,257352.0 +2010-08-18,8.71875,8.71875,8.4375,8.53125,394624.0 +2010-08-19,8.71875,8.71875,8.4375,8.53125,394624.0 +2010-08-22,8.625,8.6875,8.5,8.5,230224.0 +2010-08-23,8.5,8.53125,8.4375,8.5,138232.0 +2010-08-24,8.53125,8.53125,8.125,8.21875,489944.0 +2010-08-25,8.21875,8.375,8.1875,8.375,377424.0 +2010-08-26,8.21875,8.375,8.1875,8.375,377424.0 +2010-08-29,8.4375,8.5625,8.4375,8.5625,112912.0 +2010-08-30,8.5,8.5,8.4375,8.5,68056.0 +2010-08-31,8.375,8.5,8.375,8.40625,130800.0 +2010-09-01,8.4375,8.5625,8.4375,8.4375,143800.0 +2010-09-02,8.4375,8.5625,8.4375,8.4375,143800.0 +2010-09-05,8.625,8.6875,8.5,8.625,81384.0 +2010-09-06,8.53125,8.625,8.53125,8.5625,256544.0 +2010-09-07,8.53125,8.625,8.53125,8.5625,256544.0 +2010-09-09,8.5625,8.5625,8.5625,8.5625,0.0 +2010-09-12,8.5625,8.5625,8.5625,8.5625,0.0 +2010-09-14,8.5625,8.625,8.5,8.53125,487280.0 +2010-09-15,8.59375,8.59375,8.34375,8.375,531296.0 +2010-09-16,8.59375,8.59375,8.34375,8.375,531296.0 +2010-09-19,8.25,8.375,8.1875,8.3125,392320.0 +2010-09-20,8.34375,8.5,8.34375,8.375,457976.0 +2010-09-21,8.4375,8.46875,8.40625,8.4375,164736.0 +2010-09-22,8.4375,8.46875,8.40625,8.4375,164736.0 +2010-09-26,8.5,8.53125,8.46875,8.5,309424.0 +2010-09-27,8.46875,8.46875,8.375,8.4375,263632.0 +2010-09-28,8.46875,8.46875,8.375,8.4375,263632.0 +2010-09-29,8.4375,8.4375,8.4375,8.4375,0.0 +2010-09-30,8.4375,8.46875,8.4375,8.46875,293232.0 +2010-10-03,8.5,8.5625,8.46875,8.53125,491296.0 +2010-10-04,8.53125,8.5625,8.5,8.53125,304160.0 +2010-10-05,8.5625,8.5625,8.5,8.53125,175632.0 +2010-10-06,8.5,8.5625,8.4375,8.53125,233824.0 +2010-10-07,8.5,8.5625,8.4375,8.53125,233824.0 +2010-10-10,8.4375,8.5,8.40625,8.5,216816.0 +2010-10-11,8.46875,8.53125,8.4375,8.4375,126768.0 +2010-10-12,8.5,8.5,8.3125,8.34375,276056.0 +2010-10-13,8.3125,8.84375,8.28125,8.75,1361816.0 +2010-10-14,8.3125,8.84375,8.28125,8.75,1361816.0 +2010-10-17,8.75,8.75,8.46875,8.46875,303352.0 +2010-10-18,8.5,8.53125,8.46875,8.5,157032.0 +2010-10-19,8.5,8.71875,8.5,8.59375,159712.0 +2010-10-20,8.46875,8.46875,8.40625,8.4375,169368.0 +2010-10-21,8.46875,8.46875,8.40625,8.4375,169368.0 +2010-10-24,8.375,8.40625,8.25,8.28125,359864.0 +2010-10-25,8.34375,8.34375,8.28125,8.28125,127880.0 +2010-10-26,8.28125,8.28125,8.125,8.1875,382064.0 +2010-10-27,8.28125,8.28125,8.125,8.1875,382064.0 +2010-10-28,8.1875,8.21875,8.125,8.21875,453096.0 +2010-10-31,8.3125,8.3125,8.15625,8.15625,497776.0 +2010-11-01,8.25,8.28125,8.0625,8.21875,613880.0 +2010-11-02,8.1875,8.21875,8.125,8.1875,174936.0 +2010-11-03,8.15625,8.15625,8.09375,8.09375,161528.0 +2010-11-04,8.09375,8.09375,8.09375,8.09375,0.0 +2010-11-07,8.125,8.15625,8.0625,8.0625,186680.0 +2010-11-08,8.09375,8.625,8.0625,8.40625,1039152.0 +2010-11-09,8.375,8.4375,8.34375,8.375,256320.0 +2010-11-10,8.375,8.4375,8.375,8.375,234728.0 +2010-11-11,8.375,8.375,8.375,8.375,0.0 +2010-11-14,8.375,8.375,8.375,8.375,0.0 +2010-11-18,8.375,8.375,8.375,8.375,0.0 +2010-11-21,8.3125,8.4375,8.28125,8.4375,328408.0 +2010-11-22,8.34375,8.40625,8.34375,8.375,67040.0 +2010-11-23,8.3125,8.40625,8.3125,8.3125,54848.0 +2010-11-24,8.25,8.34375,8.25,8.28125,162120.0 +2010-11-25,8.28125,8.28125,8.28125,8.28125,0.0 +2010-11-28,8.3125,8.3125,8.3125,8.3125,102608.0 +2010-11-29,8.3125,8.3125,8.28125,8.3125,48560.0 +2010-11-30,8.28125,8.34375,8.25,8.34375,119040.0 +2010-12-01,8.3125,8.375,8.28125,8.28125,76528.0 +2010-12-02,8.28125,8.28125,8.28125,8.28125,0.0 +2010-12-05,8.28125,8.3125,8.25,8.3125,118072.0 +2010-12-06,8.3125,8.3125,8.25,8.25,75760.0 +2010-12-07,8.25,8.28125,8.25,8.28125,62208.0 +2010-12-08,8.28125,8.28125,8.15625,8.1875,682672.0 +2010-12-09,8.1875,8.1875,8.1875,8.1875,0.0 +2010-12-12,8.28125,8.28125,8.1875,8.21875,645072.0 +2010-12-13,8.1875,8.25,8.15625,8.21875,190288.0 +2010-12-14,8.21875,8.25,8.1875,8.21875,292768.0 +2010-12-15,8.21875,8.25,8.1875,8.21875,169736.0 +2010-12-16,8.21875,8.21875,8.21875,8.21875,0.0 +2010-12-19,8.375,8.40625,8.3125,8.40625,615120.0 +2010-12-20,8.375,8.53125,8.375,8.5,631184.0 +2010-12-21,8.5,9.28125,8.5,9.0,5427792.0 +2010-12-22,9.03125,9.21875,8.84375,8.875,2320560.0 +2010-12-23,8.875,8.875,8.875,8.875,0.0 +2010-12-26,8.875,8.875,8.71875,8.78125,183512.0 +2010-12-27,8.71875,8.71875,8.5625,8.625,381928.0 +2010-12-28,8.625,9.21875,8.59375,8.96875,1936984.0 +2010-12-29,8.9375,9.0625,8.875,9.0,493928.0 +2010-12-30,9.0,9.0,9.0,9.0,0.0 +2011-01-02,8.90625,9.3125,8.875,8.90625,2151520.0 +2011-01-03,8.9375,9.0625,8.875,8.875,555776.0 +2011-01-04,8.875,8.875,8.75,8.84375,790392.0 +2011-01-05,8.90625,9.0625,8.875,8.90625,919080.0 +2011-01-06,8.90625,8.90625,8.90625,8.90625,0.0 +2011-01-09,8.84375,8.90625,8.78125,8.78125,671312.0 +2011-01-10,8.75,8.9375,8.75,8.75,547008.0 +2011-01-11,8.8125,8.90625,8.8125,8.84375,246344.0 +2011-01-12,8.875,9.0625,8.875,9.0,1105688.0 +2011-01-13,9.0,9.0,9.0,9.0,0.0 +2011-01-16,8.96875,9.0,8.84375,8.84375,487192.0 +2011-01-17,8.90625,9.09375,8.8125,9.0,688056.0 +2011-01-18,9.03125,9.03125,8.875,8.96875,385368.0 +2011-01-19,8.90625,9.0625,8.75,8.875,1569920.0 +2011-01-20,8.875,8.875,8.875,8.875,0.0 +2011-01-23,8.84375,8.9375,8.84375,8.90625,205088.0 +2011-01-24,8.9375,9.09375,8.9375,9.0,763792.0 +2011-01-25,9.125,9.28125,9.0625,9.125,1257512.0 +2011-01-26,9.25,9.40625,9.09375,9.09375,6049288.0 +2011-01-27,9.09375,9.09375,9.09375,9.09375,0.0 +2011-01-30,8.3125,8.625,8.0625,8.46875,3920280.0 +2011-01-31,8.625,8.625,8.34375,8.46875,557696.0 +2011-02-01,8.4375,8.5,8.3125,8.3125,2047936.0 +2011-02-02,8.40625,8.65625,8.40625,8.4375,2818224.0 +2011-02-03,8.4375,8.4375,8.4375,8.4375,0.0 +2011-02-06,8.625,9.0,8.625,8.9375,1853912.0 +2011-02-07,8.625,9.0,8.625,8.9375,1853912.0 +2011-02-08,9.34375,9.375,9.0,9.0,1151808.0 +2011-02-09,9.0625,9.1875,9.0,9.03125,598720.0 +2011-02-10,9.03125,9.03125,9.03125,9.03125,0.0 +2011-02-13,9.0625,9.0625,9.0,9.0625,284592.0 +2011-02-14,9.09375,9.125,9.0625,9.09375,271416.0 +2011-02-15,9.125,9.25,9.09375,9.125,329904.0 +2011-02-16,9.09375,9.09375,8.875,9.0,420544.0 +2011-02-17,9.0,9.0,9.0,9.0,0.0 +2011-02-20,8.84375,8.875,8.5625,8.5625,383304.0 +2011-02-21,8.5625,8.6875,8.53125,8.59375,380728.0 +2011-02-22,8.5,8.59375,8.40625,8.5,133872.0 +2011-02-23,8.5625,8.71875,8.46875,8.5625,1009200.0 +2011-02-24,8.5625,8.5625,8.5625,8.5625,0.0 +2011-02-27,8.5,8.5625,7.78125,8.0,1887232.0 +2011-02-28,7.96875,8.0625,7.84375,8.0,1300792.0 +2011-03-01,8.125,8.21875,7.40625,7.4375,1456072.0 +2011-03-02,7.4375,7.4375,6.875,7.125,1181288.0 +2011-03-03,7.125,7.125,7.125,7.125,0.0 +2011-03-06,7.5,7.6875,7.03125,7.40625,1496720.0 +2011-03-07,7.3125,7.53125,7.21875,7.5,2083880.0 +2011-03-08,7.5,7.9375,7.46875,7.78125,1272600.0 +2011-03-09,7.9375,8.375,7.9375,8.21875,1291160.0 +2011-03-10,8.21875,8.21875,8.21875,8.21875,0.0 +2011-03-13,8.625,8.9375,8.5625,8.65625,785056.0 +2011-03-14,8.625,8.625,8.3125,8.3125,1403152.0 +2011-03-15,8.125,8.125,7.84375,7.90625,1765184.0 +2011-03-16,8.0,8.21875,7.9375,8.0625,1059048.0 +2011-03-17,8.0625,8.0625,8.0625,8.0625,0.0 +2011-03-20,8.5,8.53125,8.375,8.4375,767720.0 +2011-03-21,8.4375,8.4375,8.4375,8.4375,0.0 +2011-03-22,8.625,8.78125,8.375,8.375,1081040.0 +2011-03-23,8.375,8.53125,8.3125,8.46875,645800.0 +2011-03-24,8.46875,8.46875,8.46875,8.46875,0.0 +2011-03-27,8.65625,8.6875,8.5625,8.625,877696.0 +2011-03-28,8.6875,8.9375,8.625,8.75,2712712.0 +2011-03-29,8.6875,8.6875,8.46875,8.46875,1105024.0 +2011-03-30,8.53125,8.53125,8.40625,8.46875,478568.0 +2011-03-31,8.46875,8.46875,8.46875,8.46875,0.0 +2011-04-03,8.53125,8.59375,8.4375,8.46875,541040.0 +2011-04-04,8.46875,8.5625,8.46875,8.46875,512968.0 +2011-04-05,8.5625,8.84375,8.5,8.5,2292856.0 +2011-04-06,8.53125,8.59375,8.4375,8.53125,841056.0 +2011-04-07,8.53125,8.53125,8.53125,8.53125,0.0 +2011-04-10,8.53125,8.53125,8.53125,8.53125,0.0 +2011-04-11,8.78125,8.90625,8.75,8.875,321536.0 +2011-04-12,8.875,9.03125,8.875,9.0,738424.0 +2011-04-13,9.0,9.03125,8.9375,9.03125,539272.0 +2011-04-14,9.03125,9.03125,9.03125,9.03125,0.0 +2011-04-17,9.28125,9.65625,9.28125,9.4375,673160.0 +2011-04-18,9.53125,9.5625,9.375,9.375,287984.0 +2011-04-19,9.3125,9.5,9.1875,9.5,406072.0 +2011-04-20,9.46875,10.4375,9.46875,10.0,1259640.0 +2011-04-21,10.0,10.0,10.0,10.0,0.0 +2011-04-24,10.125,10.4375,10.0,10.25,674048.0 +2011-04-25,10.28125,10.3125,10.125,10.1875,722064.0 +2011-04-26,10.1875,10.28125,10.15625,10.15625,476512.0 +2011-04-27,10.125,10.1875,10.125,10.125,230632.0 +2011-04-28,10.125,10.125,10.125,10.125,0.0 +2011-05-01,,,,, +2011-05-02,10.1875,10.1875,10.125,10.15625,55256.0 +2011-05-03,10.15625,10.15625,10.125,10.15625,46512.0 +2011-05-04,10.15625,10.15625,10.125,10.15625,46512.0 +2011-05-05,10.15625,10.15625,10.15625,10.15625,0.0 +2011-05-08,10.03125,10.28125,9.78125,10.0,428608.0 +2011-05-09,10.125,10.15625,10.09375,10.09375,283272.0 +2011-05-10,10.125,10.21875,10.09375,10.21875,2073384.0 +2011-05-11,10.21875,10.21875,10.09375,10.09375,1287912.0 +2011-05-12,10.09375,10.09375,10.09375,10.09375,0.0 +2011-05-15,9.96875,10.1875,9.96875,10.125,136944.0 +2011-05-16,10.03125,10.25,9.96875,10.0625,483496.0 +2011-05-17,9.96875,10.125,9.9375,10.0625,460288.0 +2011-05-18,10.03125,10.5,10.0,10.125,846488.0 +2011-05-19,10.125,10.125,10.125,10.125,0.0 +2011-05-22,10.21875,10.375,10.09375,10.125,602664.0 +2011-05-23,10.21875,10.21875,10.125,10.1875,71104.0 +2011-05-24,10.1875,10.1875,10.15625,10.1875,57056.0 +2011-05-25,10.125,10.25,10.09375,10.21875,490800.0 +2011-05-26,10.21875,10.21875,10.21875,10.21875,0.0 +2011-05-29,10.09375,10.1875,10.09375,10.15625,127928.0 +2011-05-30,10.21875,10.25,10.15625,10.25,1007040.0 +2011-05-31,10.4375,10.84375,10.40625,10.53125,1746696.0 +2011-06-01,10.5,10.59375,10.34375,10.59375,501488.0 +2011-06-02,10.59375,10.59375,10.59375,10.59375,0.0 +2011-06-05,10.4375,10.625,10.25,10.4375,330416.0 +2011-06-06,10.5,10.5,10.5,10.5,11384.0 +2011-06-07,10.4375,10.4375,10.4375,10.4375,11288.0 +2011-06-08,10.28125,10.4375,10.25,10.4375,93920.0 +2011-06-09,10.4375,10.4375,10.4375,10.4375,0.0 +2011-06-12,10.28125,10.40625,10.28125,10.40625,263336.0 +2011-06-13,10.5,10.5,10.34375,10.34375,56024.0 +2011-06-14,10.375,10.375,10.28125,10.3125,76776.0 +2011-06-15,10.3125,10.3125,10.25,10.3125,162016.0 +2011-06-16,10.3125,10.3125,10.3125,10.3125,0.0 +2011-06-19,10.28125,10.28125,10.1875,10.1875,69040.0 +2011-06-20,10.1875,10.3125,9.96875,10.15625,215368.0 +2011-06-21,10.125,10.25,10.125,10.25,45392.0 +2011-06-22,10.3125,10.375,10.28125,10.28125,41496.0 +2011-06-23,10.28125,10.28125,10.28125,10.28125,0.0 +2011-06-26,10.34375,10.375,10.34375,10.375,35648.0 +2011-06-27,10.375,11.25,10.3125,10.53125,1365400.0 +2011-06-28,10.53125,10.78125,10.53125,10.5625,503544.0 +2011-06-29,10.625,10.75,10.53125,10.53125,132024.0 +2011-06-30,10.53125,10.53125,10.53125,10.53125,0.0 +2011-07-03,10.875,11.0,10.65625,10.8125,341568.0 +2011-07-04,10.9375,11.21875,10.65625,10.65625,805096.0 +2011-07-05,10.625,10.6875,10.46875,10.5,626912.0 +2011-07-06,10.46875,10.53125,10.375,10.375,190728.0 +2011-07-07,10.375,10.375,10.375,10.375,0.0 +2011-07-10,10.25,10.5625,10.25,10.34375,216568.0 +2011-07-11,10.3125,10.40625,10.3125,10.375,154528.0 +2011-07-12,10.25,10.625,10.25,10.40625,952168.0 +2011-07-13,10.375,10.53125,10.375,10.4375,103216.0 +2011-07-14,10.4375,10.4375,10.4375,10.4375,0.0 +2011-07-17,10.28125,10.5,10.25,10.40625,76816.0 +2011-07-18,10.25,10.53125,10.25,10.4375,375824.0 +2011-07-19,10.5,10.53125,10.40625,10.5,273752.0 +2011-07-20,10.5,10.5,10.375,10.375,420984.0 +2011-07-21,10.375,10.375,10.375,10.375,0.0 +2011-07-24,10.3125,10.5,10.125,10.15625,662000.0 +2011-07-25,10.15625,10.21875,10.125,10.1875,240288.0 +2011-07-26,10.1875,10.28125,10.15625,10.25,247864.0 +2011-07-27,10.25,10.25,10.1875,10.1875,225400.0 +2011-07-28,10.1875,10.1875,10.1875,10.1875,0.0 +2011-07-31,10.0625,10.34375,10.0625,10.1875,370888.0 +2011-08-01,10.25,10.25,10.125,10.1875,67896.0 +2011-08-02,10.1875,10.1875,10.0,10.0625,330352.0 +2011-08-03,10.0,10.125,9.875,10.0,262552.0 +2011-08-04,10.0,10.0,10.0,10.0,0.0 +2011-08-07,9.78125,10.0,9.5625,10.0,580384.0 +2011-08-08,9.875,9.90625,9.75,9.75,365496.0 +2011-08-09,9.15625,9.8125,9.15625,9.75,1788184.0 +2011-08-10,9.96875,9.96875,9.84375,9.875,135832.0 +2011-08-11,9.875,9.875,9.875,9.875,0.0 +2011-08-14,9.90625,9.90625,9.8125,9.8125,140176.0 +2011-08-15,9.9375,9.9375,9.78125,9.78125,263856.0 +2011-08-16,9.75,9.75,9.65625,9.65625,174712.0 +2011-08-17,9.625,9.6875,9.59375,9.6875,13800.0 +2011-08-18,9.6875,9.6875,9.6875,9.6875,0.0 +2011-08-21,9.625,9.65625,9.5,9.625,598928.0 +2011-08-22,9.625,9.65625,9.625,9.625,132816.0 +2011-08-23,9.625,9.65625,9.625,9.625,235560.0 +2011-08-24,9.625,9.75,9.625,9.625,185704.0 +2011-08-25,9.625,9.625,9.625,9.625,0.0 +2011-08-28,9.625,9.625,9.625,9.625,0.0 +2011-09-01,9.625,9.625,9.625,9.625,0.0 +2011-09-04,9.75,9.75,9.65625,9.75,393296.0 +2011-09-05,9.71875,9.75,9.625,9.65625,184104.0 +2011-09-06,9.5625,9.6875,9.5625,9.5625,259440.0 +2011-09-07,9.6875,9.6875,9.65625,9.65625,169568.0 +2011-09-08,9.65625,9.65625,9.65625,9.65625,0.0 +2011-09-11,9.5,9.53125,9.46875,9.46875,225360.0 +2011-09-12,9.375,9.40625,9.3125,9.3125,389608.0 +2011-09-13,9.5,9.5,9.3125,9.3125,172336.0 +2011-09-14,9.40625,9.5625,9.375,9.5,157256.0 +2011-09-15,9.5,9.5,9.5,9.5,0.0 +2011-09-18,9.53125,9.625,9.53125,9.625,413760.0 +2011-09-19,9.625,9.625,9.46875,9.46875,364400.0 +2011-09-20,9.5,9.5625,9.40625,9.5625,418432.0 +2011-09-21,9.625,9.625,9.5,9.53125,99832.0 +2011-09-22,9.53125,9.53125,9.53125,9.53125,0.0 +2011-09-25,9.28125,9.5,9.28125,9.5,449280.0 +2011-09-26,9.40625,9.53125,9.40625,9.5,447304.0 +2011-09-27,9.5,9.5,9.4375,9.46875,278320.0 +2011-09-28,9.40625,9.4375,9.375,9.40625,326040.0 +2011-09-29,9.40625,9.40625,9.40625,9.40625,0.0 +2011-10-02,9.34375,9.4375,9.3125,9.4375,246424.0 +2011-10-03,9.375,9.40625,9.3125,9.3125,194072.0 +2011-10-04,9.4375,9.4375,9.03125,9.1875,132528.0 +2011-10-05,9.21875,9.28125,9.21875,9.21875,45256.0 +2011-10-06,9.21875,9.21875,9.21875,9.21875,0.0 +2011-10-09,9.375,9.46875,9.375,9.40625,171304.0 +2011-10-10,9.4375,9.4375,9.34375,9.375,27816.0 +2011-10-11,9.4375,9.46875,9.40625,9.46875,209272.0 +2011-10-12,9.34375,9.4375,9.34375,9.34375,429168.0 +2011-10-13,9.34375,9.34375,9.34375,9.34375,0.0 +2011-10-16,9.4375,9.4375,9.3125,9.3125,42208.0 +2011-10-17,9.3125,9.375,9.3125,9.34375,153968.0 +2011-10-18,9.3125,9.4375,9.3125,9.375,42800.0 +2011-10-19,9.34375,9.375,9.3125,9.34375,54920.0 +2011-10-20,9.34375,9.34375,9.34375,9.34375,0.0 +2011-10-23,9.3125,9.3125,9.15625,9.15625,73256.0 +2011-10-24,9.25,9.46875,9.25,9.46875,147264.0 +2011-10-25,9.4375,9.5,9.4375,9.4375,652808.0 +2011-10-26,9.4375,9.96875,9.4375,9.78125,1146992.0 +2011-10-27,9.4375,9.96875,9.4375,9.78125,1146992.0 +2011-10-30,9.8125,10.09375,9.75,9.90625,143488.0 +2011-10-31,10.0,10.03125,9.90625,9.90625,70296.0 +2011-11-01,9.8125,9.875,9.8125,9.875,106880.0 +2011-11-02,9.8125,10.0,9.8125,10.0,174672.0 +2011-11-03,10.0,10.0,10.0,10.0,0.0 +2011-11-06,10.0,10.0,10.0,10.0,0.0 +2011-11-10,10.0,10.0,10.0,10.0,0.0 +2011-11-13,10.40625,10.6875,10.125,10.375,789176.0 +2011-11-14,10.375,10.5,10.25,10.4375,210976.0 +2011-11-15,10.34375,10.34375,10.21875,10.21875,104536.0 +2011-11-16,10.09375,10.15625,10.0,10.15625,324704.0 +2011-11-17,10.15625,10.15625,10.15625,10.15625,0.0 +2011-11-20,10.03125,10.1875,10.0,10.1875,116264.0 +2011-11-21,10.03125,10.1875,10.0,10.1875,116264.0 +2011-11-22,10.21875,10.21875,10.1875,10.21875,39328.0 +2011-11-23,10.28125,10.375,10.1875,10.25,449448.0 +2011-11-24,10.25,10.25,10.25,10.25,0.0 +2011-11-27,10.125,10.125,10.03125,10.03125,74192.0 +2011-11-28,10.0625,10.125,9.875,10.125,334848.0 +2011-11-29,10.09375,10.09375,9.96875,9.96875,23040.0 +2011-11-30,10.21875,10.21875,10.0,10.0,30576.0 +2011-12-01,10.0,10.0,10.0,10.0,0.0 +2011-12-04,10.125,10.25,10.125,10.21875,81816.0 +2011-12-05,10.25,10.625,10.25,10.375,235832.0 +2011-12-06,10.375,10.375,10.3125,10.375,41072.0 +2011-12-07,10.375,10.59375,10.375,10.5625,120872.0 +2011-12-08,10.5625,10.5625,10.5625,10.5625,0.0 +2011-12-11,10.5625,10.5625,10.5,10.5,13784.0 +2011-12-12,10.5,10.5,10.5,10.5,36248.0 +2011-12-13,10.375,10.6875,10.375,10.4375,265808.0 +2011-12-14,10.5,10.5,10.40625,10.4375,27992.0 +2011-12-15,10.5,10.5,10.40625,10.4375,27992.0 +2011-12-18,,,,, +2011-12-19,10.96875,11.375,10.96875,11.125,502000.0 +2011-12-20,11.03125,11.03125,10.84375,10.84375,128864.0 +2011-12-21,10.90625,11.125,10.875,10.9375,385376.0 +2011-12-22,10.9375,10.9375,10.9375,10.9375,0.0 +2011-12-25,10.96875,11.0,10.9375,10.96875,19384.0 +2011-12-26,11.09375,11.84375,11.0625,11.65625,337080.0 +2011-12-27,11.4375,11.875,11.40625,11.6875,841992.0 +2011-12-28,11.53125,11.6875,11.375,11.65625,138504.0 +2011-12-29,11.65625,11.65625,11.65625,11.65625,0.0 +2012-01-01,11.6875,11.75,11.46875,11.46875,146552.0 +2012-01-02,11.46875,11.71875,11.3125,11.3125,129744.0 +2012-01-03,11.3125,11.46875,11.28125,11.3125,268576.0 +2012-01-04,11.3125,11.46875,11.3125,11.375,453512.0 +2012-01-05,11.375,11.375,11.375,11.375,0.0 +2012-01-08,11.53125,11.75,11.5,11.75,253272.0 +2012-01-09,11.65625,11.78125,11.65625,11.75,364224.0 +2012-01-10,11.65625,11.75,11.65625,11.6875,1354272.0 +2012-01-11,11.75,11.75,11.625,11.75,540984.0 +2012-01-12,11.75,11.75,11.75,11.75,0.0 +2012-01-15,11.6875,11.84375,11.6875,11.71875,433096.0 +2012-01-16,11.6875,11.84375,11.6875,11.71875,433096.0 +2012-01-17,12.1875,12.25,11.625,11.65625,5653864.0 +2012-01-18,11.625,11.75,11.375,11.46875,1304160.0 +2012-01-19,11.625,11.75,11.375,11.46875,1304160.0 +2012-01-22,11.25,11.3125,11.125,11.21875,716704.0 +2012-01-23,11.25,11.25,11.03125,11.0625,390624.0 +2012-01-24,11.125,11.375,11.125,11.25,639536.0 +2012-01-25,11.25,11.40625,10.96875,11.34375,1106728.0 +2012-01-26,11.34375,11.34375,11.34375,11.34375,0.0 +2012-01-29,11.65625,11.71875,11.5625,11.65625,210504.0 +2012-01-30,11.65625,11.6875,11.25,11.40625,558304.0 +2012-01-31,11.375,11.40625,11.25,11.40625,742640.0 +2012-02-01,11.375,11.75,11.25,11.25,1845824.0 +2012-02-02,11.375,11.75,11.25,11.25,1845824.0 +2012-02-05,11.46875,11.5625,11.375,11.5625,777776.0 +2012-02-06,11.625,11.625,11.3125,11.375,2266840.0 +2012-02-07,11.46875,11.46875,11.25,11.40625,609312.0 +2012-02-08,11.40625,11.5625,11.375,11.5625,679840.0 +2012-02-09,11.40625,11.5625,11.375,11.5625,679840.0 +2012-02-12,11.6875,11.8125,11.625,11.78125,454752.0 +2012-02-13,11.8125,11.8125,11.71875,11.75,268456.0 +2012-02-14,11.75,11.75,11.625,11.6875,102168.0 +2012-02-15,11.65625,12.0,11.65625,11.78125,990032.0 +2012-02-16,11.65625,12.0,11.65625,11.78125,990032.0 +2012-02-19,,,,, +2012-02-20,11.875,11.875,11.8125,11.84375,205712.0 +2012-02-21,11.84375,11.875,11.71875,11.8125,541016.0 +2012-02-22,11.8125,11.8125,11.8125,11.8125,0.0 +2012-02-23,11.8125,12.0,11.8125,12.0,1187920.0 +2012-02-26,11.875,11.9375,11.8125,11.90625,763704.0 +2012-02-27,11.875,13.0,11.875,12.53125,2734448.0 +2012-02-28,12.53125,13.0,12.25,12.5,1765256.0 +2012-02-29,12.53125,13.0,12.25,12.5,1765256.0 +2012-03-01,12.625,12.875,12.3125,12.75,819432.0 +2012-03-04,12.96875,13.40625,12.75,13.3125,2111408.0 +2012-03-05,13.25,13.375,13.1875,13.375,656544.0 +2012-03-06,13.375,13.375,13.09375,13.125,1521536.0 +2012-03-07,12.9375,13.09375,12.78125,13.03125,818600.0 +2012-03-08,12.9375,13.09375,12.78125,13.03125,818600.0 +2012-03-11,12.96875,13.09375,12.84375,13.03125,823160.0 +2012-03-12,13.0625,13.0625,12.9375,13.0,401344.0 +2012-03-13,12.96875,13.03125,12.6875,12.75,1240376.0 +2012-03-14,12.875,12.875,12.71875,12.75,867920.0 +2012-03-15,12.875,12.875,12.71875,12.75,867920.0 +2012-03-18,12.875,12.90625,12.6875,12.71875,460016.0 +2012-03-19,12.75,12.8125,12.65625,12.8125,1240152.0 +2012-03-20,12.71875,12.875,12.65625,12.84375,446152.0 +2012-03-21,12.8125,12.9375,12.75,12.84375,523032.0 +2012-03-22,12.8125,12.9375,12.75,12.84375,523032.0 +2012-03-25,12.90625,13.21875,12.875,13.1875,1641728.0 +2012-03-26,13.25,13.3125,13.0,13.21875,1611904.0 +2012-03-27,13.21875,13.3125,12.875,13.125,1212728.0 +2012-03-28,13.125,13.125,12.875,13.03125,1804632.0 +2012-03-29,13.125,13.125,12.875,13.03125,1804632.0 +2012-04-01,13.125,13.46875,13.0,13.25,2712632.0 +2012-04-02,13.25,13.5625,13.125,13.25,4003000.0 +2012-04-03,13.25,13.25,13.25,13.25,0.0 +2012-04-04,14.5625,14.5625,13.5,13.625,7256240.0 +2012-04-05,13.625,13.625,13.625,13.625,0.0 +2012-04-08,13.25,13.375,12.5,12.9375,4094268.0 +2012-04-09,12.75,13.0625,12.625,12.9375,1328752.0 +2012-04-10,12.9375,12.9375,12.475000381469727,12.5625,1308388.0 +2012-04-11,12.5,12.6875,12.0,12.625,1946512.0 +2012-04-12,12.5,12.6875,12.0,12.625,1946512.0 +2012-04-15,12.225000381469727,12.6875,12.024999618530273,12.5625,1034184.0 +2012-04-16,12.5,12.5,12.274999618530273,12.300000190734863,824776.0 +2012-04-17,12.475000381469727,12.5625,12.449999809265137,12.5,594792.0 +2012-04-18,12.5,12.75,12.5,12.625,718564.0 +2012-04-19,12.5,12.75,12.5,12.625,718564.0 +2012-04-22,12.8125,12.9375,12.625,12.625,839880.0 +2012-04-23,12.5,12.5625,12.25,12.425000190734863,749704.0 +2012-04-24,12.475000381469727,12.5625,12.425000190734863,12.5625,420256.0 +2012-04-25,12.5625,12.75,12.5625,12.6875,544812.0 +2012-04-26,12.5625,12.75,12.5625,12.6875,544812.0 +2012-04-29,12.625,12.75,12.475000381469727,12.5625,550368.0 +2012-04-30,12.625,12.6875,12.5,12.625,432456.0 +2012-05-01,12.625,12.6875,12.5,12.5,195320.0 +2012-05-02,12.625,12.6875,12.5,12.5,195320.0 +2012-05-03,12.5625,12.625,12.5,12.625,312964.0 +2012-05-06,12.5,12.625,12.5,12.625,467884.0 +2012-05-07,12.5,12.8125,12.274999618530273,12.625,1018460.0 +2012-05-08,12.6875,12.75,12.625,12.625,459028.0 +2012-05-09,12.5625,12.6875,12.5,12.5625,402844.0 +2012-05-10,12.5625,12.6875,12.5,12.5625,402844.0 +2012-05-13,12.5,13.0625,12.25,12.300000190734863,2413156.0 +2012-05-14,12.5,13.0625,12.25,12.300000190734863,2413156.0 +2012-05-15,12.324999809265137,12.475000381469727,12.274999618530273,12.324999809265137,296216.0 +2012-05-16,12.25,12.274999618530273,12.125,12.175000190734863,377116.0 +2012-05-17,12.25,12.274999618530273,12.125,12.175000190734863,377116.0 +2012-05-20,12.100000381469727,12.125,12.024999618530273,12.050000190734863,238796.0 +2012-05-21,12.024999618530273,12.125,12.0,12.125,222136.0 +2012-05-22,12.225000381469727,12.225000381469727,12.175000190734863,12.175000190734863,199580.0 +2012-05-23,12.074999809265137,12.100000381469727,11.949999809265137,12.0,716048.0 +2012-05-24,12.074999809265137,12.100000381469727,11.949999809265137,12.0,716048.0 +2012-05-27,12.0,12.0,11.875,11.875,549476.0 +2012-05-28,11.875,12.0,11.824999809265137,11.875,470408.0 +2012-05-29,11.925000190734863,11.949999809265137,11.850000381469727,11.850000381469727,358924.0 +2012-05-30,11.824999809265137,11.850000381469727,11.5,11.75,293224.0 +2012-05-31,11.824999809265137,11.850000381469727,11.5,11.75,293224.0 +2012-06-03,11.425000190734863,11.600000381469727,11.425000190734863,11.600000381469727,92596.0 +2012-06-04,11.5,11.550000190734863,11.25,11.5,343204.0 +2012-06-05,11.699999809265137,11.75,11.574999809265137,11.675000190734863,305740.0 +2012-06-06,11.675000190734863,12.0,11.574999809265137,11.625,368716.0 +2012-06-07,11.675000190734863,12.0,11.574999809265137,11.625,368716.0 +2012-06-10,11.850000381469727,11.925000190734863,11.824999809265137,11.925000190734863,76684.0 +2012-06-11,11.925000190734863,11.925000190734863,11.875,11.875,185352.0 +2012-06-12,11.850000381469727,12.024999618530273,11.824999809265137,11.875,418884.0 +2012-06-13,11.899999618530273,12.050000190734863,11.824999809265137,11.899999618530273,288800.0 +2012-06-14,11.899999618530273,12.050000190734863,11.824999809265137,11.899999618530273,288800.0 +2012-06-17,11.850000381469727,11.975000381469727,11.850000381469727,11.975000381469727,9212.0 +2012-06-18,12.024999618530273,12.125,11.925000190734863,11.925000190734863,190024.0 +2012-06-19,11.925000190734863,12.0,11.899999618530273,12.0,512832.0 +2012-06-20,12.0,12.0,11.925000190734863,11.949999809265137,218104.0 +2012-06-21,12.0,12.0,11.925000190734863,11.949999809265137,218104.0 +2012-06-24,,,,, +2012-06-25,11.649999618530273,11.875,11.649999618530273,11.725000381469727,81472.0 +2012-06-26,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0 +2012-06-27,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0 +2012-06-28,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0 +2012-07-01,11.725000381469727,11.725000381469727,11.725000381469727,11.725000381469727,0.0 +2012-07-02,11.225000381469727,11.449999809265137,11.225000381469727,11.449999809265137,45496.0 +2012-07-03,11.399999618530273,11.5,11.375,11.425000190734863,134804.0 +2012-07-04,11.449999809265137,11.774999618530273,11.449999809265137,11.625,503384.0 +2012-07-05,11.625,11.625,11.625,11.625,0.0 +2012-07-08,11.774999618530273,11.800000190734863,11.725000381469727,11.75,87016.0 +2012-07-09,11.75,11.75,11.675000190734863,11.675000190734863,123764.0 +2012-07-10,11.600000381469727,11.625,11.5,11.625,516764.0 +2012-07-11,11.625,11.699999809265137,11.600000381469727,11.600000381469727,218164.0 +2012-07-12,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0 +2012-07-15,11.5,11.600000381469727,11.475000381469727,11.550000190734863,67616.0 +2012-07-16,11.5,11.675000190734863,11.5,11.600000381469727,107600.0 +2012-07-17,11.524999618530273,11.625,11.524999618530273,11.550000190734863,107360.0 +2012-07-18,11.550000190734863,11.800000190734863,11.550000190734863,11.75,214708.0 +2012-07-19,11.75,11.75,11.75,11.75,0.0 +2012-07-22,12.0,12.449999809265137,12.0,12.375,387660.0 +2012-07-23,12.449999809265137,12.875,12.0,12.875,747364.0 +2012-07-24,12.9375,12.9375,12.375,12.5,423584.0 +2012-07-25,12.350000381469727,12.399999618530273,12.149999618530273,12.175000190734863,210932.0 +2012-07-26,12.175000190734863,12.175000190734863,12.175000190734863,12.175000190734863,0.0 +2012-07-29,12.25,12.399999618530273,12.25,12.375,337804.0 +2012-07-30,12.475000381469727,12.75,12.375,12.425000190734863,335460.0 +2012-07-31,12.399999618530273,12.625,12.399999618530273,12.625,243976.0 +2012-08-01,12.625,12.625,12.5,12.5,275216.0 +2012-08-02,12.5,12.5,12.5,12.5,0.0 +2012-08-05,12.5,12.5,12.300000190734863,12.300000190734863,469228.0 +2012-08-06,12.324999809265137,12.350000381469727,12.25,12.25,298896.0 +2012-08-07,12.25,12.475000381469727,12.25,12.475000381469727,114992.0 +2012-08-08,12.375,12.375,12.324999809265137,12.324999809265137,32128.0 +2012-08-09,12.324999809265137,12.324999809265137,12.324999809265137,12.324999809265137,0.0 +2012-08-12,12.324999809265137,13.0,12.300000190734863,13.0,786392.0 +2012-08-13,12.324999809265137,12.449999809265137,12.199999809265137,12.449999809265137,233988.0 +2012-08-14,12.8125,12.9375,12.75,12.9375,189788.0 +2012-08-15,12.875,13.125,12.875,13.0,311632.0 +2012-08-16,13.0,13.0,13.0,13.0,0.0 +2012-08-19,13.0,13.0,13.0,13.0,0.0 +2012-08-23,13.0,13.0,13.0,13.0,0.0 +2012-08-26,13.1875,13.4375,13.125,13.4375,300936.0 +2012-08-27,13.4375,13.4375,12.8125,13.125,364660.0 +2012-08-28,13.125,13.25,12.875,12.875,420580.0 +2012-08-29,12.875,13.0625,12.75,13.0625,346084.0 +2012-08-30,13.0625,13.0625,13.0625,13.0625,0.0 +2012-09-02,13.0,13.125,12.875,13.0,205320.0 +2012-09-03,12.875,13.0,12.875,12.875,181020.0 +2012-09-04,12.8125,12.8125,12.6875,12.8125,166512.0 +2012-09-05,12.8125,12.8125,12.8125,12.8125,0.0 +2012-09-06,12.8125,12.8125,12.8125,12.8125,0.0 +2012-09-09,13.0,13.0,12.9375,13.0,94140.0 +2012-09-10,12.9375,13.0,12.75,12.8125,296688.0 +2012-09-11,12.75,13.0,12.75,12.875,568820.0 +2012-09-12,12.875,12.875,12.625,12.8125,324248.0 +2012-09-13,12.8125,12.8125,12.8125,12.8125,0.0 +2012-09-16,13.0,13.0,12.875,12.875,155768.0 +2012-09-17,12.875,12.875,12.8125,12.8125,136980.0 +2012-09-18,12.75,12.875,12.75,12.875,226740.0 +2012-09-19,12.875,13.0,12.8125,12.875,355876.0 +2012-09-20,12.875,12.875,12.875,12.875,0.0 +2012-09-24,12.875,12.9375,12.75,12.875,271324.0 +2012-09-25,12.9375,13.0,12.875,13.0,462744.0 +2012-09-26,13.0,13.0625,12.75,13.0,230580.0 +2012-09-27,13.0,13.0,13.0,13.0,0.0 +2012-09-30,12.75,12.75,12.5,12.75,140984.0 +2012-10-01,12.75,13.375,12.75,13.1875,448508.0 +2012-10-02,13.3125,13.4375,13.25,13.375,432268.0 +2012-10-03,13.375,14.0,13.375,13.6875,1222176.0 +2012-10-04,13.6875,13.6875,13.6875,13.6875,0.0 +2012-10-07,13.5625,13.5625,12.9375,13.1875,517044.0 +2012-10-08,13.0,13.0625,12.75,12.875,218120.0 +2012-10-09,13.0,13.5,13.0,13.5,383124.0 +2012-10-10,13.25,13.5,13.25,13.4375,379000.0 +2012-10-11,13.4375,13.4375,13.4375,13.4375,0.0 +2012-10-14,13.25,13.25,13.25,13.25,23040.0 +2012-10-15,13.5,13.5625,13.375,13.5625,436360.0 +2012-10-16,13.5,13.5,13.4375,13.5,139820.0 +2012-10-17,13.5,13.5625,13.5,13.5,116356.0 +2012-10-18,13.5,13.5,13.5,13.5,0.0 +2012-10-21,13.125,13.1875,12.875,12.875,296372.0 +2012-10-22,12.8125,12.9375,12.75,12.75,231852.0 +2012-10-23,12.8125,12.8125,12.625,12.6875,256184.0 +2012-10-24,12.75,13.0,12.75,12.9375,106168.0 +2012-10-25,12.9375,12.9375,12.9375,12.9375,0.0 +2012-10-28,12.9375,12.9375,12.9375,12.9375,0.0 +2012-11-01,12.9375,12.9375,12.9375,12.9375,0.0 +2012-11-04,13.0,13.0625,12.5625,12.625,1062724.0 +2012-11-05,12.6875,12.8125,12.5625,12.75,657316.0 +2012-11-06,12.6875,12.875,12.625,12.875,184020.0 +2012-11-07,12.9375,12.9375,12.75,12.75,296452.0 +2012-11-08,12.75,12.75,12.75,12.75,0.0 +2012-11-11,12.6875,13.0625,12.625,13.0,539928.0 +2012-11-12,12.8125,13.0625,12.8125,12.9375,250620.0 +2012-11-13,12.875,13.0625,12.8125,13.0625,177456.0 +2012-11-14,13.0625,13.125,13.0,13.0625,147724.0 +2012-11-15,13.0625,13.0625,13.0625,13.0625,0.0 +2012-11-18,13.0,13.0625,12.75,12.875,134660.0 +2012-11-19,12.75,12.875,12.625,12.8125,341708.0 +2012-11-20,12.875,12.875,12.5625,12.5625,131572.0 +2012-11-21,12.625,12.625,12.449999809265137,12.5,519108.0 +2012-11-22,12.5,12.5,12.5,12.5,0.0 +2012-11-25,12.625,12.625,12.300000190734863,12.375,277976.0 +2012-11-26,12.324999809265137,12.475000381469727,12.25,12.324999809265137,416256.0 +2012-11-27,12.375,12.375,12.125,12.25,66948.0 +2012-11-28,12.050000190734863,12.475000381469727,12.050000190734863,12.475000381469727,148400.0 +2012-11-29,12.475000381469727,12.475000381469727,12.475000381469727,12.475000381469727,0.0 +2012-12-02,12.6875,12.75,12.5,12.625,679288.0 +2012-12-03,12.5625,12.625,12.475000381469727,12.5,243792.0 +2012-12-04,12.5625,12.5625,12.425000190734863,12.425000190734863,256928.0 +2012-12-05,12.375,12.875,12.375,12.6875,747804.0 +2012-12-06,12.6875,12.6875,12.6875,12.6875,0.0 +2012-12-09,13.1875,13.1875,12.875,12.9375,269172.0 +2012-12-10,12.9375,12.9375,12.8125,12.875,77216.0 +2012-12-11,12.75,13.0,12.75,12.9375,65016.0 +2012-12-12,13.0,13.0625,12.75,12.75,123580.0 +2012-12-13,12.75,12.75,12.75,12.75,0.0 +2012-12-16,13.0,13.25,12.875,13.25,284928.0 +2012-12-17,13.25,13.4375,12.875,12.9375,1507292.0 +2012-12-18,13.0,13.625,12.9375,13.25,1806796.0 +2012-12-19,13.3125,13.5625,13.1875,13.3125,1425292.0 +2012-12-20,13.3125,13.3125,13.3125,13.3125,0.0 +2012-12-23,13.1875,13.4375,13.0625,13.0625,496168.0 +2012-12-24,13.125,13.5,13.0,13.5,586172.0 +2012-12-25,13.5,14.25,13.5,13.5625,1468908.0 +2012-12-26,13.5625,13.5625,13.25,13.3125,405104.0 +2012-12-27,13.3125,13.3125,13.3125,13.3125,0.0 +2012-12-30,13.3125,13.5625,13.25,13.3125,335584.0 +2012-12-31,13.3125,13.6875,13.25,13.4375,166268.0 +2013-01-01,13.5,13.5625,13.3125,13.5,254756.0 +2013-01-02,13.5,13.6875,13.5,13.6875,291956.0 +2013-01-03,13.6875,13.6875,13.6875,13.6875,0.0 +2013-01-06,13.4375,13.4375,13.1875,13.3125,1307768.0 +2013-01-07,13.3125,13.5,13.3125,13.4375,372944.0 +2013-01-08,13.4375,13.875,13.1875,13.375,5386904.0 +2013-01-09,13.5,13.6875,13.4375,13.4375,2629328.0 +2013-01-10,13.4375,13.4375,13.4375,13.4375,0.0 +2013-01-13,14.0,14.125,13.625,13.75,2349564.0 +2013-01-14,13.8125,13.875,13.5,13.5625,1936004.0 +2013-01-15,13.5625,13.625,13.25,13.25,510540.0 +2013-01-16,13.25,13.5,13.1875,13.3125,374988.0 +2013-01-17,13.3125,13.3125,13.3125,13.3125,0.0 +2013-01-20,13.1875,13.3125,13.1875,13.1875,468880.0 +2013-01-21,13.125,13.1875,13.0625,13.1875,243188.0 +2013-01-22,13.25,13.375,13.0625,13.1875,395448.0 +2013-01-23,13.1875,13.25,13.0,13.0,339048.0 +2013-01-24,13.0,13.0,13.0,13.0,0.0 +2013-01-27,12.875,12.9375,12.6875,12.8125,889596.0 +2013-01-28,12.8125,12.9375,12.75,12.75,191152.0 +2013-01-29,12.75,12.8125,12.625,12.6875,597320.0 +2013-01-30,12.6875,12.75,12.625,12.75,548752.0 +2013-01-31,12.75,12.75,12.75,12.75,0.0 +2013-02-03,12.6875,13.0625,12.5625,12.9375,876528.0 +2013-02-04,13.0,13.0625,12.875,13.0625,376120.0 +2013-02-05,13.0,13.125,12.875,13.0625,371784.0 +2013-02-06,13.1875,13.375,13.0625,13.375,830460.0 +2013-02-07,13.375,13.375,13.375,13.375,0.0 +2013-02-10,13.625,13.875,13.5625,13.6875,853520.0 +2013-02-11,13.625,13.875,13.625,13.75,626348.0 +2013-02-12,13.75,13.9375,13.75,13.875,734128.0 +2013-02-13,13.875,13.875,13.75,13.8125,332984.0 +2013-02-14,13.8125,13.8125,13.8125,13.8125,0.0 +2013-02-17,13.75,13.75,13.625,13.75,195468.0 +2013-02-18,13.75,14.5,13.6875,14.5,1318688.0 +2013-02-19,14.5,15.5,14.5,14.75,2631844.0 +2013-02-20,14.75,15.125,14.6875,14.8125,499856.0 +2013-02-21,14.8125,14.8125,14.8125,14.8125,0.0 +2013-02-24,14.75,14.875,14.5625,14.625,2825744.0 +2013-02-25,14.5,14.75,14.4375,14.5625,313928.0 +2013-02-26,14.5,14.75,14.5,14.625,368032.0 +2013-02-27,14.6875,14.75,14.625,14.6875,197240.0 +2013-02-28,14.6875,14.6875,14.6875,14.6875,0.0 +2013-03-03,14.8125,14.9375,14.375,14.5,591428.0 +2013-03-04,14.5,14.5,14.25,14.4375,529852.0 +2013-03-05,14.3125,14.6875,14.25,14.6875,154472.0 +2013-03-06,14.75,15.5,14.5625,15.125,498908.0 +2013-03-07,15.125,15.125,15.125,15.125,0.0 +2013-03-10,15.25,15.5,15.1875,15.5,344804.0 +2013-03-11,15.6875,16.25,15.5625,16.0,1071532.0 +2013-03-12,16.0,16.0,15.625,15.75,712688.0 +2013-03-13,15.5625,15.875,15.4375,15.4375,327340.0 +2013-03-14,15.4375,15.4375,15.4375,15.4375,0.0 +2013-03-17,15.875,16.1875,15.8125,16.125,355564.0 +2013-03-18,15.875,16.125,15.75,16.0,517472.0 +2013-03-19,16.0,16.1875,15.875,16.0,2746348.0 +2013-03-20,16.0,16.0625,16.0,16.0,63940.0 +2013-03-21,16.0,16.0,16.0,16.0,0.0 +2013-03-24,16.0,16.0,16.0,16.0,225828.0 +2013-03-25,16.0,16.0,15.8125,15.9375,225456.0 +2013-03-26,15.8125,15.9375,15.8125,15.9375,320324.0 +2013-03-27,15.875,15.9375,15.6875,15.9375,391328.0 +2013-03-28,15.9375,15.9375,15.9375,15.9375,0.0 +2013-03-31,16.0,16.0,15.75,16.0,230792.0 +2013-04-01,15.875,16.0,15.8125,16.0,230696.0 +2013-04-02,16.125,16.125,15.9375,16.0,92084.0 +2013-04-03,15.5,15.9375,15.5,15.9375,74184.0 +2013-04-04,15.9375,15.9375,15.9375,15.9375,0.0 +2013-04-07,15.9375,16.1875,15.875,16.125,649328.0 +2013-04-08,16.0,16.375,16.0,16.25,498280.0 +2013-04-09,16.125,17.125,16.125,16.8125,698448.0 +2013-04-10,16.75,17.875,16.75,17.0,1257932.0 +2013-04-11,17.0,17.0,17.0,17.0,0.0 +2013-04-14,16.75,17.25,16.75,17.0625,130908.0 +2013-04-15,16.9375,17.3125,16.75,17.3125,533880.0 +2013-04-16,16.8125,17.5625,16.5,16.75,555136.0 +2013-04-17,16.5,16.75,16.375,16.5,436404.0 +2013-04-18,16.5,16.5,16.5,16.5,0.0 +2013-04-21,16.375,16.375,15.875,15.9375,701440.0 +2013-04-22,15.9375,16.0625,15.75,15.75,575968.0 +2013-04-23,15.875,15.9375,15.625,15.6875,2218036.0 +2013-04-24,15.75,15.8125,15.5625,15.75,919776.0 +2013-04-25,15.75,15.75,15.75,15.75,0.0 +2013-04-28,15.6875,15.75,15.625,15.6875,414660.0 +2013-04-29,15.6875,16.0,15.625,16.0,686216.0 +2013-04-30,15.875,16.625,15.875,16.5625,802916.0 +2013-05-01,16.625,17.25,16.625,17.0,2803968.0 +2013-05-02,17.0,17.0,17.0,17.0,0.0 +2013-05-05,16.8125,16.8125,16.0,16.125,1310908.0 +2013-05-06,16.0,16.0625,15.6875,15.8125,1023800.0 +2013-05-07,15.875,16.25,15.75,16.0625,1429272.0 +2013-05-08,16.0625,16.3125,16.0625,16.125,366152.0 +2013-05-09,16.125,16.125,16.125,16.125,0.0 +2013-05-12,17.9375,18.375,17.0,17.25,5725436.0 +2013-05-13,17.625,17.75,17.0625,17.1875,1858004.0 +2013-05-14,17.125,17.375,16.625,16.875,1338424.0 +2013-05-15,17.125,17.125,16.3125,16.9375,1079992.0 +2013-05-16,16.9375,16.9375,16.9375,16.9375,0.0 +2013-05-19,16.8125,17.25,16.625,16.625,1831112.0 +2013-05-20,16.6875,16.875,16.4375,16.5,735392.0 +2013-05-21,16.5,16.6875,16.4375,16.5625,391976.0 +2013-05-22,16.5,17.1875,16.5,16.8125,874708.0 +2013-05-23,16.8125,16.8125,16.8125,16.8125,0.0 +2013-05-26,17.8125,18.5,17.8125,18.125,1746556.0 +2013-05-27,18.0625,18.5625,17.75,17.8125,1119412.0 +2013-05-28,17.8125,18.125,17.75,17.8125,712320.0 +2013-05-29,17.8125,17.875,17.5,17.625,429724.0 +2013-05-30,17.625,17.625,17.625,17.625,0.0 +2013-06-02,17.9375,18.0625,17.8125,18.0,362516.0 +2013-06-03,17.9375,18.1875,17.75,18.0625,602368.0 +2013-06-04,17.9375,18.1875,17.6875,17.75,776236.0 +2013-06-05,17.625,18.0,17.625,17.75,801680.0 +2013-06-06,17.75,17.75,17.75,17.75,0.0 +2013-06-09,17.9375,17.9375,17.625,17.6875,574004.0 +2013-06-10,17.6875,17.8125,17.4375,17.4375,485624.0 +2013-06-11,17.4375,17.4375,17.0,17.1875,649512.0 +2013-06-12,17.125,18.125,17.0,17.75,1178564.0 +2013-06-13,17.75,17.75,17.75,17.75,0.0 +2013-06-16,17.0,17.4375,16.75,17.0,869540.0 +2013-06-17,17.1875,17.625,17.0,17.0,645152.0 +2013-06-18,17.25,17.375,17.1875,17.3125,561772.0 +2013-06-19,17.4375,17.625,17.3125,17.375,539608.0 +2013-06-20,17.375,17.375,17.375,17.375,0.0 +2013-06-23,17.25,17.375,17.25,17.375,126664.0 +2013-06-24,17.375,17.5,16.875,17.0,1096376.0 +2013-06-25,17.125,17.25,17.0,17.1875,528456.0 +2013-06-26,17.25,17.25,17.125,17.125,166996.0 +2013-06-27,17.125,17.125,17.125,17.125,0.0 +2013-06-30,17.0,17.1875,17.0,17.1875,190260.0 +2013-07-01,17.1875,17.6875,17.1875,17.625,252364.0 +2013-07-02,17.625,18.5625,17.625,18.4375,884380.0 +2013-07-03,18.125,18.375,18.0,18.0,751484.0 +2013-07-04,18.125,18.5625,17.875,18.5625,646392.0 +2013-07-07,18.5,18.6875,18.25,18.5,350432.0 +2013-07-08,18.375,18.375,18.1875,18.1875,260524.0 +2013-07-09,18.3125,18.4375,18.1875,18.25,146716.0 +2013-07-10,18.4375,18.625,18.25,18.25,66388.0 +2013-07-11,18.25,18.25,17.9375,18.0625,100720.0 +2013-07-14,18.25,18.25,18.0625,18.125,42236.0 +2013-07-15,18.25,18.25,18.125,18.125,50420.0 +2013-07-16,18.125,18.25,18.0,18.125,256692.0 +2013-07-17,18.0625,18.0625,17.875,17.875,203076.0 +2013-07-18,18.125,18.125,17.875,18.0,532788.0 +2013-07-21,18.1875,18.6875,17.875,18.6875,1023740.0 +2013-07-22,18.75,20.3125,18.75,19.5625,2313416.0 +2013-07-23,20.0,20.125,19.0,19.0625,640028.0 +2013-07-24,19.0,19.5,18.9375,19.1875,371756.0 +2013-07-25,19.4375,20.0,19.25,19.5,687804.0 +2013-07-28,19.875,20.0,19.5,19.625,803992.0 +2013-07-29,19.6875,20.25,19.4375,19.5625,662828.0 +2013-07-30,20.0,20.0,19.5,19.9375,308500.0 +2013-07-31,20.125,20.5,20.125,20.5,609508.0 +2013-08-01,20.75,20.875,20.125,20.25,264544.0 +2013-08-04,20.3125,20.3125,19.875,19.9375,461708.0 +2013-08-05,20.0,20.0625,19.6875,19.6875,429220.0 +2013-08-11,19.6875,19.6875,19.6875,19.6875,0.0 +2013-08-13,19.75,20.5625,19.75,20.5625,796456.0 +2013-08-14,20.5625,20.5625,20.0,20.3125,1121724.0 +2013-08-15,20.25,21.25,20.1875,20.625,742128.0 +2013-08-18,20.375,21.25,20.3125,21.25,641320.0 +2013-08-19,21.0,21.125,20.6875,20.8125,723824.0 +2013-08-20,20.5625,20.75,20.375,20.4375,385432.0 +2013-08-21,20.625,20.6875,20.5,20.6875,212856.0 +2013-08-22,20.5,20.625,20.25,20.25,223864.0 +2013-08-25,20.25,20.25,19.5625,19.5625,665856.0 +2013-08-26,19.375,19.5,19.125,19.3125,940324.0 +2013-08-27,19.0625,19.25,18.25,18.4375,1023404.0 +2013-08-28,18.0625,19.125,18.0625,18.875,712508.0 +2013-08-29,19.1875,19.5625,18.75,19.5,692380.0 +2013-09-01,19.625,20.375,19.625,20.3125,1042924.0 +2013-09-02,20.3125,20.5625,20.0,20.4375,944972.0 +2013-09-03,20.25,20.8125,19.75,20.125,987472.0 +2013-09-04,19.625,19.875,19.0625,19.0625,751096.0 +2013-09-05,19.125,19.375,18.125,18.75,748612.0 +2013-09-08,19.0,19.1875,18.4375,18.4375,633336.0 +2013-09-09,18.375,18.75,17.875,18.75,481620.0 +2013-09-10,19.5,19.5625,19.0625,19.5625,700616.0 +2013-09-11,19.8125,20.125,19.75,19.75,289404.0 +2013-09-12,19.6875,19.875,19.6875,19.75,190172.0 +2013-09-15,20.0,20.375,20.0,20.0625,382788.0 +2013-09-16,20.0625,20.125,19.9375,19.9375,121076.0 +2013-09-17,20.125,20.125,19.75,19.75,254804.0 +2013-09-18,19.625,19.875,19.5625,19.625,214184.0 +2013-09-19,19.75,19.875,19.5,19.75,411296.0 +2013-09-24,19.6875,20.0625,19.6875,20.0,485940.0 +2013-09-25,20.0625,20.125,19.75,20.0,536352.0 +2013-09-26,20.0625,20.8125,20.0625,20.3125,879800.0 +2013-09-29,20.5,20.625,20.3125,20.375,225928.0 +2013-09-30,20.3125,20.5,20.3125,20.5,109824.0 +2013-10-01,20.5,21.5625,20.5,21.5625,841320.0 +2013-10-02,21.5625,22.3125,21.125,21.125,1965744.0 +2013-10-03,21.125,21.3125,20.75,21.0,312972.0 +2013-10-06,21.0,21.0,19.875,20.75,528228.0 +2013-10-07,20.375,21.375,20.375,21.125,397088.0 +2013-10-08,21.0625,21.125,21.0625,21.0625,178716.0 +2013-10-09,20.75,22.0,20.5,20.6875,1707552.0 +2013-10-10,20.6875,21.5,20.4375,20.4375,447024.0 +2013-10-13,20.4375,20.4375,20.4375,20.4375,0.0 +2013-10-20,21.0,21.375,20.75,21.1875,163552.0 +2013-10-21,21.25,21.375,21.0,21.0,56124.0 +2013-10-22,21.125,21.1875,21.0625,21.125,32568.0 +2013-10-23,21.125,21.375,21.125,21.25,90944.0 +2013-10-24,21.375,21.75,21.25,21.5,176216.0 +2013-10-27,21.5,21.5625,21.25,21.3125,183652.0 +2013-10-28,21.0625,21.0625,21.0,21.0,122600.0 +2013-10-29,20.9375,20.9375,20.375,20.75,315916.0 +2013-10-30,21.125,21.25,20.75,21.25,234804.0 +2013-10-31,21.25,21.6875,21.1875,21.5625,252332.0 +2013-11-03,21.75,22.0,21.75,21.8125,101048.0 +2013-11-04,21.875,22.125,21.875,22.0625,158876.0 +2013-11-05,22.25,23.125,22.25,22.5625,1190352.0 +2013-11-06,22.5,22.625,22.5,22.625,627440.0 +2013-11-07,22.5,22.625,22.25,22.375,468568.0 +2013-11-10,22.625,22.625,22.375,22.375,534520.0 +2013-11-11,21.875,22.3125,21.875,22.1875,570968.0 +2013-11-12,22.25,22.25,21.8125,21.8125,148176.0 +2013-11-13,21.8125,22.3125,21.8125,22.25,197788.0 +2013-11-14,22.0625,22.3125,22.0,22.125,184980.0 +2013-11-17,22.0625,22.0625,21.5,21.6875,631864.0 +2013-11-18,21.6875,21.75,21.375,21.5,262580.0 +2013-11-19,21.5,22.1875,21.5,22.0,338188.0 +2013-11-20,22.1875,22.1875,21.5625,21.5625,168312.0 +2013-11-21,21.625,21.625,21.375,21.5625,211832.0 +2013-11-24,21.75,21.75,21.5,21.625,148108.0 +2013-11-25,21.625,21.6875,21.4375,21.5,63892.0 +2013-11-26,21.4375,21.4375,21.125,21.125,63796.0 +2013-11-27,21.125,22.125,21.125,22.0625,540320.0 +2013-11-28,22.1875,22.9375,22.125,22.75,394584.0 +2013-12-01,22.5625,23.1875,22.0,22.625,489896.0 +2013-12-02,22.625,23.0,22.625,23.0,217176.0 +2013-12-03,22.9375,23.0,22.0,22.4375,278616.0 +2013-12-04,22.4375,22.5,22.1875,22.3125,37644.0 +2013-12-05,22.3125,22.3125,22.125,22.125,105512.0 +2013-12-08,22.25,22.875,22.1875,22.875,395552.0 +2013-12-09,22.75,22.8125,22.4375,22.5,420496.0 +2013-12-10,22.4375,22.5625,22.3125,22.5625,395832.0 +2013-12-11,22.5,22.75,22.5,22.6875,84676.0 +2013-12-12,22.6875,22.6875,22.625,22.625,89704.0 +2013-12-15,22.75,22.75,22.5,22.5625,37672.0 +2013-12-16,22.75,22.75,22.5625,22.6875,76216.0 +2013-12-17,22.5625,22.6875,22.5,22.625,99348.0 +2013-12-18,22.625,22.875,22.625,22.625,174900.0 +2013-12-19,22.625,23.1875,22.625,22.6875,409220.0 +2013-12-22,22.6875,22.875,22.6875,22.8125,218336.0 +2013-12-23,22.75,22.75,22.625,22.625,134852.0 +2013-12-24,22.75,22.875,22.625,22.875,564588.0 +2013-12-25,22.9375,23.5,22.9375,23.375,256512.0 +2013-12-26,23.5,23.5,23.125,23.5,36440.0 +2013-12-29,23.5,23.5,22.8125,22.875,601440.0 +2013-12-30,22.8125,22.9375,22.625,22.8125,154144.0 +2013-12-31,22.8125,23.0,22.5,23.0,267520.0 +2014-01-01,22.8125,22.875,22.75,22.875,109360.0 +2014-01-02,22.6875,22.875,22.625,22.75,61508.0 +2014-01-05,22.5625,22.8125,22.5625,22.8125,92064.0 +2014-01-06,22.875,23.0,22.6875,22.6875,194724.0 +2014-01-07,22.6875,22.8125,22.625,22.8125,94592.0 +2014-01-08,22.75,22.75,22.5625,22.6875,158224.0 +2014-01-09,22.625,22.625,22.25,22.5,543276.0 +2014-01-12,22.5,22.5,21.9375,21.9375,437888.0 +2014-01-13,22.0,22.0,21.25,21.3125,996944.0 +2014-01-14,21.375,21.5625,21.25,21.375,865432.0 +2014-01-15,21.5,22.6875,21.4375,22.0,1387024.0 +2014-01-16,22.0,22.0,21.375,21.625,854520.0 +2014-01-19,21.6875,22.1875,21.625,22.0,1554132.0 +2014-01-20,22.0,22.0,21.6875,21.875,1075032.0 +2014-01-21,22.0,22.0,21.625,21.75,1001352.0 +2014-01-22,21.6875,22.4375,21.6875,22.0,1046984.0 +2014-01-23,22.0625,22.375,22.0625,22.3125,356888.0 +2014-01-26,22.0625,22.375,21.875,22.3125,290100.0 +2014-01-27,22.375,22.375,21.875,21.875,323276.0 +2014-01-28,22.0625,22.0625,21.625,21.75,446968.0 +2014-01-29,21.8125,21.8125,21.6875,21.6875,376504.0 +2014-01-30,21.6875,22.0,21.5625,21.75,943108.0 +2014-02-02,21.6875,21.9375,21.5,21.625,1274936.0 +2014-02-03,21.5625,21.8125,21.5,21.5,581880.0 +2014-02-04,21.5,21.625,21.25,21.25,493452.0 +2014-02-05,21.5625,21.5625,21.25,21.375,492792.0 +2014-02-06,21.3125,21.4375,21.3125,21.375,318312.0 +2014-02-09,21.5,21.8125,21.5,21.8125,2019240.0 +2014-02-10,21.875,22.1875,21.75,22.0,827944.0 +2014-02-11,21.875,22.125,21.75,22.0,401512.0 +2014-02-12,21.9375,22.125,21.6875,21.75,630644.0 +2014-02-13,21.6875,21.8125,21.625,21.75,185448.0 +2014-02-16,21.875,22.0,21.625,21.8125,242540.0 +2014-02-17,21.875,22.0625,21.8125,22.0625,451284.0 +2014-02-18,22.0625,22.125,22.0,22.0,170116.0 +2014-02-19,22.0,22.0,21.875,21.9375,123368.0 +2014-02-20,21.9375,22.0,21.9375,21.9375,101716.0 +2014-02-23,21.9375,22.125,21.9375,22.0,315680.0 +2014-02-24,22.125,22.125,21.625,21.625,1073356.0 +2014-02-25,21.75,21.75,21.0,21.0,1733032.0 +2014-02-26,21.125,21.1875,21.0,21.0625,1231512.0 +2014-02-27,21.125,21.125,19.875,19.875,4218748.0 +2014-03-02,20.0625,20.4375,19.9375,20.4375,2988788.0 +2014-03-03,20.4375,20.625,20.375,20.5625,1400008.0 +2014-03-04,20.5625,21.0625,20.5625,21.0625,1437680.0 +2014-03-05,21.0625,21.125,20.6875,20.9375,1294780.0 +2014-03-06,21.0,21.1875,20.9375,21.0,580424.0 +2014-03-09,21.0625,21.5,21.0,21.4375,957424.0 +2014-03-10,21.4375,21.9375,21.375,21.4375,1614704.0 +2014-03-11,21.4375,21.75,21.4375,21.5625,525824.0 +2014-03-12,21.5625,21.75,21.375,21.625,260652.0 +2014-03-13,21.5625,21.5625,21.375,21.375,315828.0 +2014-03-16,21.25,21.3125,21.125,21.1875,301932.0 +2014-03-17,21.1875,21.1875,20.875,21.0,289876.0 +2014-03-18,21.0625,21.25,20.8125,21.25,425020.0 +2014-03-19,21.0,21.25,20.9375,21.0,238968.0 +2014-03-20,21.0,21.0625,20.6875,20.875,318916.0 +2014-03-23,21.0625,21.25,20.75,20.875,433480.0 +2014-03-24,21.0,21.0,20.8125,20.9375,159232.0 +2014-03-25,21.0,21.25,20.9375,21.125,417700.0 +2014-03-26,21.1875,22.0,21.1875,21.8125,1148632.0 +2014-03-27,21.8125,22.1875,21.8125,21.9375,958664.0 +2014-03-30,22.0,22.6875,21.625,22.1875,1225784.0 +2014-03-31,22.125,22.8125,22.0,22.5,2206992.0 +2014-04-01,22.625,23.0625,22.5,23.0,955276.0 +2014-04-02,23.0625,23.1875,22.6875,23.1875,1901864.0 +2014-04-03,23.0625,23.625,22.75,23.125,1827180.0 +2014-04-06,23.0625,23.125,22.5,22.9375,426348.0 +2014-04-07,22.875,23.5,22.625,23.375,1070464.0 +2014-04-08,23.3125,23.625,23.125,23.25,580592.0 +2014-04-09,23.0625,23.3125,22.5625,23.125,640772.0 +2014-04-10,23.0625,23.25,22.75,23.0625,265792.0 +2014-04-13,22.75,23.0625,22.75,23.0,389012.0 +2014-04-14,22.875,23.125,22.75,23.0625,396132.0 +2014-04-15,23.0,23.5,23.0,23.375,489720.0 +2014-04-16,23.5625,24.0625,23.375,23.625,861592.0 +2014-04-17,23.75,23.875,22.75,23.0,998656.0 +2014-04-20,23.125,23.5625,22.625,23.3125,2534712.0 +2014-04-21,23.4375,23.625,23.1875,23.5625,598080.0 +2014-04-22,23.5,23.75,23.3125,23.375,340772.0 +2014-04-23,23.375,23.625,23.375,23.375,726736.0 +2014-04-24,23.3125,23.3125,23.0625,23.125,315156.0 +2014-04-27,23.125,23.4375,23.0,23.1875,559860.0 +2014-04-28,23.25,23.5,22.5,23.375,1320044.0 +2014-04-29,23.25,24.5,23.125,24.0625,1051312.0 +2014-04-30,24.125,24.4375,23.6875,24.125,225812.0 +2014-05-01,24.125,24.375,23.9375,24.0,468472.0 +2014-05-04,23.8125,24.0,23.75,23.875,116316.0 +2014-05-05,23.9375,24.125,23.9375,24.0,448412.0 +2014-05-06,24.0,24.0,23.6875,23.75,177596.0 +2014-05-07,23.875,23.875,23.5,23.625,86216.0 +2014-05-08,23.5625,23.75,23.4375,23.625,261372.0 +2014-05-11,23.6875,24.125,23.5625,23.6875,390596.0 +2014-05-12,23.6875,24.6875,23.625,24.0,813492.0 +2014-05-13,24.0625,24.25,23.9375,24.0625,1145748.0 +2014-05-14,24.0,24.625,24.0,24.625,406400.0 +2014-05-15,24.625,25.5625,24.625,25.25,3060224.0 +2014-05-18,25.375,25.5,25.0,25.0625,605044.0 +2014-05-19,25.125,25.1875,24.25,25.1875,719412.0 +2014-05-20,25.25,25.25,25.0625,25.0625,943256.0 +2014-05-21,25.0625,25.375,25.0625,25.375,543296.0 +2014-05-22,25.375,26.0,25.25,25.4375,514412.0 +2014-05-25,25.125,25.5,25.0,25.375,335828.0 +2014-05-26,25.3125,25.5,25.3125,25.375,805796.0 +2014-05-27,25.375,25.625,25.375,25.5,579432.0 +2014-05-28,25.5625,25.5625,25.375,25.5625,644004.0 +2014-05-29,25.625,26.5,25.625,26.0625,1050784.0 +2014-06-01,26.125,26.625,26.125,26.5,503728.0 +2014-06-02,26.5,26.75,26.0,26.625,467300.0 +2014-06-03,26.4375,27.0,26.375,26.9375,194460.0 +2014-06-04,26.8125,27.0625,26.8125,27.0,237228.0 +2014-06-05,27.125,27.125,26.625,27.0,241968.0 +2014-06-08,26.75,27.25,26.5,27.25,240020.0 +2014-06-09,27.1875,27.25,27.0,27.125,359448.0 +2014-06-10,27.25,28.75,27.1875,28.4375,580264.0 +2014-06-11,28.25,28.75,28.125,28.75,461492.0 +2014-06-12,28.75,30.5,28.6875,29.125,456700.0 +2014-06-15,27.25,29.0,27.25,28.25,979072.0 +2014-06-16,27.25,29.0,27.25,28.25,979072.0 +2014-06-17,26.375,26.9375,25.25,26.125,2975768.0 +2014-06-18,26.375,27.75,25.9375,27.0,1083972.0 +2014-06-19,27.5,28.5,26.5625,26.75,572808.0 +2014-06-22,26.875,26.875,25.75,25.75,495188.0 +2014-06-23,25.75,26.4375,25.75,26.125,535792.0 +2014-06-24,26.0,26.0,25.0625,25.75,750308.0 +2014-06-25,26.125,26.1875,25.625,25.875,391416.0 +2014-06-26,25.8125,26.0625,25.8125,25.875,121556.0 +2014-06-29,25.75,25.75,25.4375,25.5,178600.0 +2014-06-30,25.625,25.9375,25.375,25.625,321248.0 +2014-07-01,25.75,25.875,25.5,25.625,204496.0 +2014-07-02,25.875,26.4375,25.75,26.125,641160.0 +2014-07-03,26.3125,27.4375,26.3125,27.0,3494440.0 +2014-07-06,27.0,27.0,26.5,26.625,612748.0 +2014-07-07,26.6875,26.8125,26.1875,26.75,494048.0 +2014-07-08,26.75,27.0,26.5,26.8125,371684.0 +2014-07-09,26.875,27.0,26.875,26.875,212336.0 +2014-07-10,26.875,27.1875,26.6875,26.875,120664.0 +2014-07-13,27.125,27.625,27.125,27.1875,396500.0 +2014-07-14,27.25,27.4375,27.125,27.1875,318804.0 +2014-07-15,27.0,27.25,27.0,27.1875,297624.0 +2014-07-16,27.125,27.4375,26.75,27.3125,504712.0 +2014-07-17,27.0,27.125,26.25,26.875,1408076.0 +2014-07-20,26.8125,26.875,26.5,26.5625,224052.0 +2014-07-21,26.625,27.0,26.5625,26.625,268592.0 +2014-07-22,27.25,27.75,27.0,27.0625,671916.0 +2014-07-23,27.1875,27.3125,27.0,27.0625,494348.0 +2014-07-24,26.875,27.0,26.8125,26.875,366676.0 +2014-08-03,26.875,27.25,26.875,27.0,239172.0 +2014-08-04,27.0625,29.6875,27.0625,29.6875,1136996.0 +2014-08-05,30.8125,31.5,29.375,29.75,1347588.0 +2014-08-06,29.5625,29.6875,29.0,29.375,3374664.0 +2014-08-07,29.5,29.625,29.125,29.25,896008.0 +2014-08-10,29.25,30.125,29.0625,29.625,1416588.0 +2014-08-11,29.5625,30.0,29.375,29.9375,610016.0 +2014-08-12,30.0,30.1875,29.6875,29.75,675608.0 +2014-08-13,29.75,29.9375,29.625,29.75,597212.0 +2014-08-14,29.6875,29.75,29.0625,29.3125,424856.0 +2014-08-17,29.25,29.6875,29.1875,29.25,249184.0 +2014-08-18,29.25,29.4375,29.1875,29.25,442064.0 +2014-08-19,29.375,29.5,29.0,29.25,349228.0 +2014-08-20,29.5,29.75,29.25,29.4375,259524.0 +2014-08-21,29.5,29.5625,29.3125,29.5625,159812.0 +2014-08-24,29.6875,30.25,29.375,29.5,875584.0 +2014-08-25,29.625,29.625,27.75,28.875,515896.0 +2014-08-26,29.0,29.5,28.75,29.5,142952.0 +2014-08-27,29.5,29.75,29.125,29.4375,326372.0 +2014-08-28,29.3125,29.9375,29.3125,29.5625,533536.0 +2014-08-31,29.875,29.875,29.625,29.8125,258528.0 +2014-09-01,29.875,30.625,29.5,30.25,526948.0 +2014-09-02,30.1875,30.5625,29.5625,29.9375,399700.0 +2014-09-03,30.0,30.25,29.8125,30.0,458684.0 +2014-09-04,30.25,30.75,30.0,30.625,470788.0 +2014-09-07,30.75,30.75,30.25,30.3125,147888.0 +2014-09-08,30.25,30.75,30.25,30.5,562316.0 +2014-09-09,30.375,30.75,30.375,30.75,211436.0 +2014-09-10,30.875,31.4375,30.75,31.375,827564.0 +2014-09-11,31.375,31.6875,30.5625,30.5625,304952.0 +2014-09-14,30.5,30.75,30.0,30.0625,137316.0 +2014-09-15,30.125,30.625,29.75,29.75,354780.0 +2014-09-16,29.5625,30.3125,29.5625,30.0,226696.0 +2014-09-17,30.25,30.25,30.0625,30.125,101852.0 +2014-09-18,30.0,30.0625,29.8125,30.0625,236032.0 +2014-09-21,30.125,30.625,30.125,30.125,396560.0 +2014-09-22,30.5,30.5,29.75,30.0625,218924.0 +2014-09-24,29.875,30.0625,29.5625,29.8125,438808.0 +2014-09-25,29.875,31.0,29.875,31.0,1022576.0 +2014-09-28,30.8125,31.25,29.6875,29.875,1314696.0 +2014-09-29,29.875,30.3125,29.75,30.25,464204.0 +2014-09-30,30.25,31.5625,30.25,31.3125,730300.0 +2014-10-01,31.3125,32.3125,31.3125,32.1875,839448.0 +2014-10-02,32.1875,33.5,31.3125,31.8125,2083160.0 +2014-10-12,30.5,30.875,28.625,29.25,686640.0 +2014-10-13,29.375,29.75,29.1875,29.375,2818688.0 +2014-10-14,29.1875,29.1875,28.125,28.875,928292.0 +2014-10-15,28.375,29.25,28.375,28.875,1095056.0 +2014-10-16,28.5,29.3125,28.0,28.875,1049636.0 +2014-10-19,29.5,29.9375,28.5,29.25,955552.0 +2014-10-20,29.0625,30.3125,29.0,30.25,570192.0 +2014-10-21,30.25,31.0625,30.25,30.9375,802668.0 +2014-10-22,31.0625,32.5,30.6875,32.0,1454108.0 +2014-10-23,31.125,32.0,31.125,31.5,372720.0 +2014-10-26,32.0,34.0625,31.75,33.875,999448.0 +2014-10-27,34.0,34.375,33.0,33.0,660428.0 +2014-10-28,32.875,33.1875,32.1875,32.25,364052.0 +2014-10-29,32.4375,32.6875,31.9375,32.625,189148.0 +2014-10-30,33.0,33.0,31.625,32.375,237424.0 +2014-11-02,33.0,33.5625,32.75,33.125,276404.0 +2014-11-03,33.25,34.0625,33.25,33.75,198160.0 +2014-11-04,32.875,33.625,32.1875,32.75,303508.0 +2014-11-05,32.5,32.5,31.1875,31.375,955176.0 +2014-11-06,31.5,32.875,31.5,32.25,495772.0 +2014-11-09,32.5625,32.5625,32.0625,32.125,70360.0 +2014-11-10,32.3125,32.875,32.3125,32.5,327768.0 +2014-11-11,32.5,32.5,31.625,31.8125,68780.0 +2014-11-12,32.6875,32.6875,31.0,31.1875,304368.0 +2014-11-13,31.5,31.5625,30.9375,31.0,85032.0 +2014-11-16,31.0,31.0,29.5,29.9375,193040.0 +2014-11-17,29.8125,29.8125,28.125,29.5,181856.0 +2014-11-18,29.625,30.25,29.3125,30.0625,151520.0 +2014-11-19,30.25,31.25,30.25,30.75,281476.0 +2014-11-20,30.5,31.5,30.5,31.25,254504.0 +2014-11-23,31.5,32.125,31.5,31.75,207224.0 +2014-11-24,31.625,31.625,30.6875,30.6875,393984.0 +2014-11-25,30.6875,31.25,30.375,31.25,292760.0 +2014-11-26,30.75,31.3125,29.5,30.75,277236.0 +2014-11-27,30.8125,31.6875,30.75,31.125,306116.0 +2014-11-30,30.625,31.5,30.5,31.5,633748.0 +2014-12-01,30.6875,30.6875,30.6875,30.6875,1838856.0 +2014-12-02,31.25,31.25,31.25,31.25,1370568.0 +2014-12-03,30.9375,30.9375,30.9375,30.9375,489568.0 +2014-12-04,31.25,31.25,31.25,31.25,731216.0 +2014-12-07,31.25,31.375,31.0,31.3125,346860.0 +2014-12-08,31.125,32.1875,31.125,31.125,1265952.0 +2014-12-09,30.625,31.125,30.5625,30.75,334444.0 +2014-12-10,30.75,31.0625,30.5,30.5,194328.0 +2014-12-11,29.8125,31.0,29.75,31.0,1765660.0 +2014-12-14,30.0,31.8125,30.0,30.75,1005976.0 +2014-12-15,31.1875,31.25,30.0,30.75,185628.0 +2014-12-16,29.875,29.875,28.25,28.5625,1555416.0 +2014-12-17,29.75,30.1875,28.25,30.125,355316.0 +2014-12-18,30.625,31.75,29.9375,29.9375,1248992.0 +2014-12-21,30.625,31.0625,29.8125,30.875,484180.0 +2014-12-22,30.9375,31.1875,30.4375,30.875,515076.0 +2014-12-23,31.0,31.125,30.5,30.5,357476.0 +2014-12-24,30.75,31.8125,30.75,31.5625,334780.0 +2014-12-25,31.75,32.5,31.75,32.375,307384.0 +2014-12-28,32.875,33.4375,32.875,33.375,335828.0 +2014-12-29,33.3125,33.4375,32.875,33.0,120256.0 +2014-12-30,32.5,32.5,31.0625,31.25,343720.0 +2014-12-31,31.25,31.3125,30.25,31.0,169112.0 +2015-01-01,30.9375,31.25,30.8125,31.25,173712.0 +2015-01-04,31.0,31.3125,31.0,31.25,85492.0 +2015-01-05,31.125,31.375,30.875,31.0,263084.0 +2015-01-06,29.9375,30.8125,29.9375,30.5,63232.0 +2015-01-07,30.875,30.9375,30.875,30.875,64560.0 +2015-01-08,31.0625,31.9375,31.0625,31.125,345644.0 +2015-01-11,31.25,31.6875,31.25,31.625,509904.0 +2015-01-12,31.625,32.0625,31.5,31.5,334456.0 +2015-01-13,31.375,31.6875,31.0625,31.5,262552.0 +2015-01-14,31.5,31.5,31.3125,31.3125,200072.0 +2015-01-15,31.3125,32.0,31.0625,31.9375,339528.0 +2015-01-18,32.0,32.5,32.0,32.4375,451000.0 +2015-01-19,32.5,32.5,32.0625,32.125,206324.0 +2015-01-20,32.125,32.1875,31.4375,31.75,276012.0 +2015-01-21,31.4375,32.125,31.25,31.875,454932.0 +2015-01-22,31.625,31.9375,31.625,31.875,187616.0 +2015-01-26,31.9375,32.125,31.9375,32.0,166884.0 +2015-01-27,32.0,32.0,31.375,31.875,347288.0 +2015-01-28,32.1875,32.1875,31.4375,31.875,985100.0 +2015-01-29,31.5625,31.875,31.5,31.5,66608.0 +2015-02-01,32.0625,32.5,31.75,32.125,451352.0 +2015-02-02,32.0,32.125,31.75,31.875,245452.0 +2015-02-03,32.0,32.25,31.9375,31.9375,396092.0 +2015-02-04,32.25,32.3125,31.625,31.75,290616.0 +2015-02-05,31.875,32.0,31.75,32.0,519208.0 +2015-02-08,32.125,32.9375,32.125,32.8125,462356.0 +2015-02-09,32.9375,33.875,32.9375,33.75,273596.0 +2015-02-10,33.625,35.8125,33.625,34.5625,801604.0 +2015-02-11,34.75,35.25,34.5,34.5,212996.0 +2015-02-12,34.625,34.75,34.4375,34.5625,186676.0 +2015-02-15,34.625,35.25,33.9375,34.0,326692.0 +2015-02-16,34.0,34.6875,33.9375,34.5,178532.0 +2015-02-17,34.375,34.9375,34.375,34.375,311860.0 +2015-02-18,34.375,34.375,33.8125,34.0,226896.0 +2015-02-19,34.25,34.6875,34.25,34.625,215080.0 +2015-02-22,34.5625,34.5625,34.25,34.25,44532.0 +2015-02-23,34.25,34.625,33.5,34.25,43888.0 +2015-02-24,34.1875,35.125,34.1875,35.05500030517578,561328.0 +2015-02-25,35.125,35.75,34.75,34.752498626708984,196352.0 +2015-02-26,35.25,35.25,34.4375,34.5,134388.0 +2015-03-01,34.25,34.25,33.5,33.90999984741211,172520.0 +2015-03-02,34.125,34.375,33.875,33.93000030517578,107704.0 +2015-03-03,33.8125,34.0625,33.8125,33.915000915527344,101168.0 +2015-03-04,33.8125,34.125,33.8125,34.005001068115234,76552.0 +2015-03-05,34.0625,34.5625,33.9375,34.474998474121094,1543104.0 +2015-03-08,34.4375,34.5625,33.8125,34.07500076293945,207516.0 +2015-03-09,34.0,34.0,33.625,33.810001373291016,317472.0 +2015-03-10,33.75,34.0625,33.5625,33.962501525878906,67600.0 +2015-03-11,33.75,34.25,33.75,34.125,108836.0 +2015-03-12,34.4375,34.75,34.4375,34.5,153668.0 +2015-03-15,34.0625,34.25,34.0,34.23749923706055,131340.0 +2015-03-16,34.5,34.5,33.75,33.932498931884766,283976.0 +2015-03-17,33.9375,34.25,33.75,33.75,103188.0 +2015-03-18,33.5625,33.875,33.5625,33.625,184308.0 +2015-03-19,33.75,33.75,33.3125,33.625,155572.0 +2015-03-22,33.75,33.8125,33.125,33.125,234304.0 +2015-03-23,33.125,34.0,33.125,33.875,185400.0 +2015-03-24,33.9375,34.9375,33.4375,34.5,266176.0 +2015-03-25,34.3125,34.3125,33.75,33.8125,427364.0 +2015-03-26,30.9375,33.25,30.9375,33.0,540276.0 +2015-03-29,33.0625,34.1875,33.0625,33.75,82400.0 +2015-03-30,34.0,34.0,33.125,33.25,231304.0 +2015-03-31,33.625,33.9375,33.125,33.25,80532.0 +2015-04-01,33.0,33.0,32.75,32.75,590388.0 +2015-04-02,32.25,32.5,31.4375,31.625,344092.0 +2015-04-05,31.0625,31.25,30.75,30.875,344944.0 +2015-04-06,30.75,31.25,30.75,31.125,195672.0 +2015-04-07,31.5,31.5625,31.25,31.375,54864.0 +2015-04-08,31.1875,31.875,31.125,31.8125,96924.0 +2015-04-09,31.75,31.875,31.75,31.875,204248.0 +2015-04-12,32.0,32.4375,32.0,32.0625,185984.0 +2015-04-13,32.125,32.4375,31.8125,32.375,29316.0 +2015-04-14,32.25,33.5,32.25,33.1875,324588.0 +2015-04-15,33.5,34.4375,33.5,34.125,106832.0 +2015-04-16,34.4375,34.5,34.1875,34.25,160740.0 +2015-04-19,34.5,35.6875,34.5,35.25,637632.0 +2015-04-20,35.3125,35.625,33.75,35.5,75532.0 +2015-04-21,35.25,36.75,35.0,35.5,401996.0 +2015-04-22,35.5625,36.75,34.5,34.75,358360.0 +2015-04-23,34.75,35.25,34.625,34.8125,85612.0 +2015-04-26,34.4375,35.25,34.4375,34.935001373291016,92320.0 +2015-04-27,34.75,35.625,34.5625,35.497501373291016,161500.0 +2015-04-28,35.6875,35.6875,34.75,34.83250045776367,226244.0 +2015-04-29,35.0,35.0,34.25,34.352500915527344,184844.0 +2015-04-30,34.352500915527344,34.352500915527344,34.352500915527344,34.352500915527344,0.0 +2015-05-03,34.25,34.5,33.75,33.77750015258789,98960.0 +2015-05-04,33.625,33.75,33.25,33.375,43640.0 +2015-05-05,33.375,33.5,32.875,32.8849983215332,390144.0 +2015-05-06,33.375,33.4375,33.0625,33.27000045776367,241096.0 +2015-05-07,33.0,33.0625,32.25,32.345001220703125,208084.0 +2015-05-10,32.4375,32.625,32.4375,32.5625,81072.0 +2015-05-11,32.625,32.6875,31.9375,32.317501068115234,243244.0 +2015-05-12,32.0625,32.375,31.875,32.224998474121094,227284.0 +2015-05-13,32.1875,33.25,32.0,32.787498474121094,213940.0 +2015-05-14,33.0,33.0625,32.75,32.77000045776367,102152.0 +2015-05-17,32.75,33.0,32.625,32.625,283480.0 +2015-05-18,32.5625,32.875,32.5625,32.869998931884766,113204.0 +2015-05-19,33.0625,34.25,32.8125,33.79249954223633,261172.0 +2015-05-20,34.0,34.125,33.8125,34.0,133256.0 +2015-05-21,34.0,34.875,34.0,34.72249984741211,114592.0 +2015-05-24,35.0,35.125,34.875,34.9900016784668,206164.0 +2015-05-25,34.5625,35.125,34.5,34.85749816894531,61036.0 +2015-05-26,35.0,36.5,34.8125,35.564998626708984,233852.0 +2015-05-27,35.375,36.0,34.875,35.6875,243248.0 +2015-05-28,35.375,38.25,35.375,37.26250076293945,1054316.0 +2015-05-31,37.5,37.5,35.75,36.1349983215332,1706192.0 +2015-06-01,35.8125,36.4375,34.875,35.709999084472656,281596.0 +2015-06-02,35.4375,36.25,35.4375,35.564998626708984,187384.0 +2015-06-03,35.5,35.875,35.375,35.724998474121094,96128.0 +2015-06-04,35.75,36.3125,35.5,35.630001068115234,217940.0 +2015-06-07,35.5625,36.75,35.5,35.8849983215332,425352.0 +2015-06-08,36.5,36.5,35.625,35.79999923706055,203816.0 +2015-06-09,35.5,35.5,35.0,35.0,226364.0 +2015-06-10,35.9375,35.9375,35.4375,35.47999954223633,140744.0 +2015-06-11,35.5625,36.0,35.5625,35.70500183105469,116464.0 +2015-06-14,35.6875,35.75,35.6875,35.6875,24216.0 +2015-06-15,35.9375,35.9375,35.3125,35.907501220703125,70376.0 +2015-06-16,35.875,36.1875,35.875,36.0,112692.0 +2015-06-17,35.625,36.0,35.25,35.375,104444.0 +2015-06-18,35.5,35.875,35.5,35.50749969482422,89108.0 +2015-06-21,35.4375,36.0,35.125,35.1349983215332,133588.0 +2015-06-22,35.0625,35.125,34.625,35.0,107280.0 +2015-06-23,35.0,35.25,35.0,35.25,111172.0 +2015-06-24,35.5,36.0,35.5,35.959999084472656,539892.0 +2015-06-25,36.0,36.0,35.5,35.872501373291016,255264.0 +2015-06-28,35.875,35.875,35.0,35.48749923706055,54344.0 +2015-06-29,35.0625,35.25,35.0,35.25,326008.0 +2015-06-30,35.0,35.625,34.5625,35.657501220703125,218236.0 +2015-07-01,35.25,35.8125,35.25,35.692501068115234,18992.0 +2015-07-02,35.6875,36.25,35.6875,36.25,107660.0 +2015-07-05,36.25,36.75,35.75,36.06999969482422,164320.0 +2015-07-06,35.8125,37.0,35.75,36.462501525878906,306348.0 +2015-07-07,36.125,36.5,35.875,36.1875,184456.0 +2015-07-08,36.1875,36.75,36.125,36.26750183105469,332608.0 +2015-07-09,36.3125,37.25,36.25,36.8125,93400.0 +2015-07-12,36.75,37.5,36.75,37.34000015258789,64312.0 +2015-07-13,37.4375,37.5625,37.1875,37.375,88284.0 +2015-07-14,37.0625,37.875,37.0625,37.720001220703125,106732.0 +2015-07-15,37.5,37.5,37.375,37.412498474121094,18088.0 +2015-07-19,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0 +2015-07-20,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0 +2015-07-21,37.412498474121094,37.412498474121094,37.412498474121094,37.412498474121094,0.0 +2015-07-22,37.5,38.625,37.5,37.875,68552.0 +2015-07-23,38.0,38.0,37.5625,37.5625,21164.0 +2015-07-26,37.5625,37.875,37.5,37.647499084472656,5800.0 +2015-07-27,37.375,37.375,36.75,36.75,35148.0 +2015-07-28,37.25,37.25,37.0,37.0,13644.0 +2015-07-29,37.0625,37.0625,37.0,37.0,71372.0 +2015-07-30,36.4375,36.4375,35.75,35.8125,73728.0 +2015-08-02,35.75,35.75,34.5,35.5,46424.0 +2015-08-03,35.0,35.5625,34.75,35.04750061035156,150996.0 +2015-08-04,35.0625,35.0625,34.5,34.505001068115234,111352.0 +2015-08-05,34.5,34.9375,34.0,34.9375,48316.0 +2015-08-06,34.625,35.25,34.5,35.182498931884766,57164.0 +2015-08-09,35.0,35.625,35.0,35.51750183105469,32404.0 +2015-08-10,35.875,36.0,35.6875,35.79750061035156,53336.0 +2015-08-11,35.9375,35.9375,35.4375,35.5,166756.0 +2015-08-12,35.1875,35.3125,34.8125,35.279998779296875,317172.0 +2015-08-13,35.25,36.1875,35.25,35.47999954223633,96740.0 +2015-08-16,35.8125,35.8125,35.25,35.75,27648.0 +2015-08-17,35.5,35.875,35.25,35.3125,351568.0 +2015-08-18,35.25,35.5625,35.0,35.375,527956.0 +2015-08-19,35.3125,35.75,35.25,35.25,259568.0 +2015-08-20,33.75,34.75,32.5,33.942501068115234,94200.0 +2015-08-23,31.25,33.75,30.75,31.760000228881836,168104.0 +2015-08-24,31.25,31.25,29.375,30.167499542236328,225492.0 +2015-08-25,30.125,32.125,30.125,31.454999923706055,216160.0 +2015-08-26,30.6875,31.25,30.25,30.25,32652.0 +2015-08-27,31.5,33.125,30.9375,32.817501068115234,394972.0 +2015-08-30,32.875,33.75,30.6875,30.957500457763672,230880.0 +2015-08-31,30.0625,30.5,29.625,29.9950008392334,97528.0 +2015-09-01,30.0,30.125,29.5625,29.6875,299136.0 +2015-09-02,29.625,31.3125,29.625,30.2549991607666,131264.0 +2015-09-03,30.5,31.375,30.5,30.8125,351916.0 +2015-09-06,30.75,31.0625,30.4375,30.780000686645508,141480.0 +2015-09-07,30.9375,31.25,30.625,30.625,73244.0 +2015-09-08,31.0,31.0,30.75,30.75,84368.0 +2015-09-09,31.0,31.25,30.8125,31.0625,131840.0 +2015-09-10,30.75,31.0625,30.6875,31.0,150572.0 +2015-09-13,31.0,31.3125,30.75,30.875,42732.0 +2015-09-14,30.3125,30.75,30.3125,30.522499084472656,64708.0 +2015-09-15,30.375,30.9375,30.0,30.772499084472656,187752.0 +2015-09-16,30.75,31.5,30.75,31.11750030517578,35824.0 +2015-09-17,31.125,31.75,30.875,30.875,246564.0 +2015-09-20,30.9375,30.9375,30.875,30.90250015258789,72356.0 +2015-09-21,30.8125,31.5,30.8125,31.125,72924.0 +2015-09-27,31.125,31.125,31.125,31.125,0.0 +2015-09-28,31.125,31.125,31.125,31.125,0.0 +2015-09-29,30.75,30.9375,30.75,30.9375,9972.0 +2015-09-30,31.0625,31.125,30.75,30.75,322480.0 +2015-10-01,30.75,30.75,30.0,30.262500762939453,50720.0 +2015-10-04,30.6875,30.6875,30.3125,30.46500015258789,117640.0 +2015-10-05,30.5,30.875,30.5,30.75,161296.0 +2015-10-06,30.75,31.5,30.6875,30.747499465942383,320328.0 +2015-10-07,31.0,31.75,30.625,30.672500610351562,500436.0 +2015-10-08,30.75,31.1875,30.5,31.09000015258789,256788.0 +2015-10-11,31.0625,31.375,31.0,30.975000381469727,304160.0 +2015-10-12,31.125,31.25,30.75,31.049999237060547,262692.0 +2015-10-13,31.3125,31.3125,30.875,30.97249984741211,783512.0 +2015-10-14,30.875,31.0,30.875,30.94499969482422,318832.0 +2015-10-15,31.0,31.4375,30.9375,31.0,445096.0 +2015-10-18,31.0,31.25,31.0,31.184999465942383,229220.0 +2015-10-19,31.0625,31.3125,31.0625,31.125,452372.0 +2015-10-20,30.5,30.6875,30.375,30.5625,445196.0 +2015-10-21,30.375,30.375,29.0,29.674999237060547,88252.0 +2015-10-22,29.5625,29.875,29.4375,29.572500228881836,104484.0 +2015-10-25,29.3125,29.4375,29.1875,29.2450008392334,156956.0 +2015-10-26,29.0,29.0,27.9375,28.112499237060547,983080.0 +2015-10-27,28.0,28.75,27.875,28.045000076293945,210588.0 +2015-10-28,27.875,28.5,27.125,27.934999465942383,553144.0 +2015-10-29,28.75,29.75,28.1875,29.0,140440.0 +2015-11-01,28.625,29.3125,28.25,29.0,97608.0 +2015-11-02,29.5,29.5,28.75,28.75,32728.0 +2015-11-03,28.75,30.25,28.75,29.282499313354492,500180.0 +2015-11-04,29.5,29.75,29.375,29.5,255860.0 +2015-11-05,29.0625,29.125,28.75,29.125,27060.0 +2015-11-08,26.5,28.6875,26.5,28.4375,51612.0 +2015-11-09,28.5,28.6875,28.5,28.625,45136.0 +2015-11-10,28.375,28.4375,27.9375,27.952499389648438,153780.0 +2015-11-11,28.125,28.125,27.625,27.8125,240072.0 +2015-11-12,27.8125,28.5,27.8125,28.09000015258789,351404.0 +2015-11-15,27.875,27.875,27.25,27.719999313354492,159572.0 +2015-11-16,27.875,28.625,27.5625,27.610000610351562,572532.0 +2015-11-17,27.875,28.125,27.5,27.729999542236328,151548.0 +2015-11-18,27.6875,28.0,27.5625,27.75,807728.0 +2015-11-19,27.9375,28.0,27.5625,27.9325008392334,284992.0 +2015-11-22,28.0,29.25,28.0,29.125,976924.0 +2015-11-23,29.5,29.5625,29.1875,29.209999084472656,107228.0 +2015-11-24,29.25,29.3125,28.75,28.7450008392334,135636.0 +2015-11-25,28.75,28.75,28.75,28.75,16952.0 +2015-11-26,28.625,28.75,28.5,28.579999923706055,74700.0 +2015-11-29,28.6875,28.75,28.625,28.5,29664.0 +2015-11-30,28.875,28.875,28.3125,28.582500457763672,42416.0 +2015-12-01,28.5625,28.875,28.5625,28.782499313354492,437716.0 +2015-12-02,28.5625,29.375,28.5625,28.844999313354492,127768.0 +2015-12-03,28.75,28.75,28.5,28.5625,112984.0 +2015-12-06,28.8125,30.25,28.8125,29.5,124420.0 +2015-12-07,29.3125,29.5,29.0625,29.489999771118164,32720.0 +2015-12-08,28.75,28.8125,28.75,28.75,992440.0 +2015-12-09,29.25,29.25,28.8125,28.857500076293945,20492.0 +2015-12-10,28.875,28.875,28.75,28.872499465942383,76724.0 +2015-12-13,28.5,28.5,28.1875,28.25,53220.0 +2015-12-14,28.6875,28.6875,28.0,28.0,226700.0 +2015-12-15,28.1875,28.25,27.75,28.0,117580.0 +2015-12-16,28.0,28.0625,26.75,27.99250030517578,503112.0 +2015-12-17,28.0,28.25,27.25,28.012500762939453,627132.0 +2015-12-20,27.6875,27.8125,27.6875,27.8125,36796.0 +2015-12-21,28.0,29.6875,28.0,29.354999542236328,195600.0 +2015-12-22,30.0,30.0625,29.625,29.967500686645508,135720.0 +2015-12-23,30.0,30.25,29.9375,30.0,108648.0 +2015-12-24,29.5,29.875,29.5,29.875,5736.0 +2015-12-27,29.875,29.875,29.875,29.875,764.0 +2015-12-28,29.1875,29.75,29.0,29.75,81552.0 +2015-12-29,28.9375,29.5,28.8125,29.549999237060547,167552.0 +2015-12-30,29.625,30.75,29.375,30.47249984741211,534892.0 +2015-12-31,29.9375,30.5,29.9375,30.450000762939453,59704.0 +2016-01-03,30.75,31.75,30.75,31.637500762939453,336716.0 +2016-01-04,31.25,32.1875,31.25,31.987499237060547,553084.0 +2016-01-05,31.75,32.0,31.5,31.767499923706055,758212.0 +2016-01-06,31.5,31.5,31.25,31.362499237060547,1115428.0 +2016-01-07,30.5,30.5625,29.5,29.622499465942383,601716.0 +2016-01-10,29.622499465942383,29.622499465942383,29.622499465942383,29.622499465942383,0.0 +2016-01-11,29.622499465942383,29.622499465942383,29.622499465942383,29.622499465942383,0.0 +2016-01-12,27.875,27.875,27.0,26.99250030517578,115168.0 +2016-01-13,26.75,27.0625,26.5,26.940000534057617,217032.0 +2016-01-14,25.8125,26.0625,24.8125,25.65250015258789,855392.0 +2016-01-17,25.0,25.0,23.75,23.9375,322556.0 +2016-01-18,24.25,25.0625,23.75,24.295000076293945,1112928.0 +2016-01-19,25.0,25.75,24.875,25.207500457763672,135256.0 +2016-01-20,24.6875,25.1875,23.5,24.075000762939453,288024.0 +2016-01-21,24.0,26.4375,24.0,25.604999542236328,631772.0 +2016-01-24,26.9375,26.9375,26.0,26.5,350624.0 +2016-01-25,26.625,28.0,26.25,27.260000228881836,110512.0 +2016-01-26,26.5625,27.375,26.5,27.0,501148.0 +2016-01-27,27.375,27.75,27.375,27.364999771118164,160296.0 +2016-01-28,27.3125,28.0625,27.25,27.514999389648438,200352.0 +2016-01-31,28.4375,28.6875,28.1875,28.184999465942383,547664.0 +2016-02-01,27.75,27.75,27.5,27.5,137832.0 +2016-02-02,27.1875,28.375,27.1875,27.875,193476.0 +2016-02-03,28.25,28.875,28.25,28.790000915527344,190132.0 +2016-02-04,29.5,30.75,29.0,29.670000076293945,296220.0 +2016-02-07,29.625,29.625,29.125,29.49250030517578,37416.0 +2016-02-08,29.625,29.75,28.9375,29.125,49888.0 +2016-02-09,29.125,29.25,28.75,28.985000610351562,15212.0 +2016-02-10,28.25,28.875,28.25,28.375,263012.0 +2016-02-11,27.875,27.875,27.25,27.36750030517578,62672.0 +2016-02-14,27.5,27.5,27.0625,27.38249969482422,194620.0 +2016-02-15,27.25,27.5625,27.0,27.427499771118164,224236.0 +2016-02-16,27.4375,27.6875,26.5,26.75,429724.0 +2016-02-17,26.5625,26.625,26.3125,26.572500228881836,101816.0 +2016-02-18,26.875,27.25,26.375,26.47249984741211,102092.0 +2016-02-21,26.5,26.625,26.5,26.545000076293945,114360.0 +2016-02-22,26.5,27.0,26.5,26.760000228881836,278812.0 +2016-02-23,27.4375,28.75,27.4375,28.502500534057617,106524.0 +2016-02-24,28.5,28.75,27.75,28.497499465942383,39436.0 +2016-02-25,29.0,29.125,28.375,28.375,287640.0 +2016-02-28,28.875,29.0,28.4375,28.577499389648438,116364.0 +2016-02-29,28.75,28.75,28.5625,28.5625,7064.0 +2016-03-01,28.5625,28.75,28.4375,28.5,71488.0 +2016-03-02,28.8125,28.8125,28.125,28.1875,71344.0 +2016-03-03,28.125,28.375,28.0625,28.25,186544.0 +2016-03-06,28.4375,29.125,28.4375,29.03499984741211,242532.0 +2016-03-07,29.25,29.9375,28.75,28.790000915527344,292860.0 +2016-03-08,28.875,29.1875,28.875,29.125,110600.0 +2016-03-09,28.75,28.75,28.5,28.75,55316.0 +2016-03-10,29.75,30.625,29.75,29.985000610351562,313436.0 +2016-03-13,30.0,30.125,29.5,29.782499313354492,177644.0 +2016-03-14,29.5625,30.0,28.9375,29.065000534057617,82312.0 +2016-03-15,28.8125,29.5,28.6875,29.1875,72144.0 +2016-03-16,29.125,29.1875,29.0,29.0,145752.0 +2016-03-17,29.4375,30.3125,29.4375,29.875,61312.0 +2016-03-20,30.0,30.0,29.875,29.9375,48324.0 +2016-03-21,30.25,30.75,30.0,30.014999389648438,125572.0 +2016-03-22,30.75,30.75,30.1875,30.475000381469727,45704.0 +2016-03-23,30.25,33.25,30.25,31.247499465942383,238680.0 +2016-03-24,31.25,31.25,30.375,30.36750030517578,37132.0 +2016-03-27,30.36750030517578,30.36750030517578,30.36750030517578,30.36750030517578,0.0 +2016-03-28,30.36750030517578,30.36750030517578,30.36750030517578,30.36750030517578,0.0 +2016-03-29,29.75,29.75,28.3125,28.75749969482422,310608.0 +2016-03-30,28.75,29.0,28.4375,28.5049991607666,2520152.0 +2016-03-31,28.25,28.5625,28.25,28.49250030517578,404652.0 +2016-04-03,28.0625,28.4375,27.75,28.422500610351562,210232.0 +2016-04-04,28.75,29.1875,28.75,28.9375,501824.0 +2016-04-05,28.125,29.25,28.125,28.88249969482422,141632.0 +2016-04-06,29.0,29.0625,28.5625,28.63249969482422,96732.0 +2016-04-07,28.875,28.875,28.75,28.8125,100860.0 +2016-04-10,28.8125,28.8125,28.5625,28.75,44036.0 +2016-04-11,28.5,28.5,28.125,28.219999313354492,118108.0 +2016-04-12,28.5,29.0,28.5,29.00749969482422,85292.0 +2016-04-13,29.125,29.8125,29.125,29.1875,70164.0 +2016-04-14,29.0,29.75,29.0,29.482500076293945,140904.0 +2016-04-17,29.5,29.75,29.5,29.655000686645508,68124.0 +2016-04-18,30.0,30.125,29.5,29.887500762939453,57092.0 +2016-04-19,30.5,31.9375,30.5,31.9325008392334,176088.0 +2016-04-20,31.0625,31.75,31.0625,31.729999542236328,138392.0 +2016-04-21,31.75,31.75,31.5,31.537500381469727,111096.0 +2016-04-24,31.5625,32.4375,31.5625,32.287498474121094,486956.0 +2016-04-25,32.5,32.5,32.0,32.1150016784668,136376.0 +2016-04-26,32.375,32.625,32.0,32.20750045776367,278320.0 +2016-04-27,32.25,32.25,31.9375,32.125,325412.0 +2016-04-28,32.0,33.5,32.0,33.342498779296875,83504.0 +2016-05-01,33.125,33.125,32.375,32.372501373291016,28576.0 +2016-05-02,32.25,32.875,32.1875,32.41749954223633,210060.0 +2016-05-03,32.5625,32.5625,32.125,32.125,141732.0 +2016-05-04,31.875,32.5625,31.625,31.707500457763672,58980.0 +2016-05-05,31.8125,31.8125,31.125,31.147499084472656,171996.0 +2016-05-08,31.1875,31.6875,31.125,31.577499389648438,151620.0 +2016-05-09,31.6875,33.25,31.5625,32.967498779296875,215144.0 +2016-05-10,32.9375,32.9375,32.0,32.720001220703125,187088.0 +2016-05-11,32.75,32.8125,32.6875,32.875,48012.0 +2016-05-12,32.75,32.9375,32.75,32.75,270924.0 +2016-05-15,32.75,32.75,32.75,32.75,0.0 +2016-05-16,33.1875,33.1875,33.0625,33.060001373291016,15148.0 +2016-05-17,33.0,34.0,32.9375,33.36249923706055,224324.0 +2016-05-18,33.375,33.9375,33.125,33.93000030517578,141352.0 +2016-05-19,34.0,34.0,33.625,33.747501373291016,232348.0 +2016-05-22,33.5,33.5,33.25,33.45500183105469,96320.0 +2016-05-23,33.375,33.375,32.75,33.0525016784668,69644.0 +2016-05-24,31.75,33.25,31.75,33.182498931884766,63188.0 +2016-05-25,33.375,33.4375,33.0,33.01499938964844,72632.0 +2016-05-26,32.75,32.875,32.25,32.33000183105469,104888.0 +2016-05-29,32.0625,32.6875,32.0625,32.5,133544.0 +2016-05-30,32.5,32.5,32.3125,32.3125,45124.0 +2016-05-31,31.75,32.5625,31.75,32.61750030517578,10940.0 +2016-06-01,32.9375,32.9375,32.25,32.25,47876.0 +2016-06-02,32.375,32.375,32.25,32.25,77536.0 +2016-06-05,32.1875,32.1875,31.25,31.657499313354492,116196.0 +2016-06-06,31.5625,31.8125,31.5625,31.75,5136.0 +2016-06-07,31.8125,31.9375,31.75,31.8125,61484.0 +2016-06-08,32.25,32.25,31.8125,32.0,94468.0 +2016-06-09,32.25,32.875,32.25,32.3125,239372.0 +2016-06-12,31.75,32.5,31.75,32.0625,3368.0 +2016-06-13,32.125,32.4375,32.125,32.375,51700.0 +2016-06-14,32.375,32.5,32.0,32.0,38956.0 +2016-06-15,32.6875,32.6875,32.1875,32.1875,23260.0 +2016-06-16,32.0,32.0625,31.8125,31.8125,42012.0 +2016-06-19,32.0,32.0,32.0,32.25,5080.0 +2016-06-20,32.1875,32.1875,32.0625,32.0,12904.0 +2016-06-21,31.875,32.3125,31.875,32.0,40244.0 +2016-06-22,32.0625,32.0625,31.8125,31.987499237060547,5392.0 +2016-06-23,31.8125,32.1875,31.8125,32.1875,66444.0 +2016-06-26,30.75,32.0625,30.75,32.0625,129228.0 +2016-06-27,32.5,32.5,32.0,32.0,27892.0 +2016-06-28,32.0625,32.375,32.0,32.3125,30468.0 +2016-06-29,32.0625,32.4375,31.875,32.0625,20900.0 +2016-06-30,32.1875,32.375,32.0,32.1875,11664.0 +2016-07-03,32.1875,32.375,32.0,32.1875,11664.0 +2016-07-04,32.1875,32.1875,32.1875,32.1875,0.0 +2016-07-05,32.1875,32.1875,32.1875,32.1875,0.0 +2016-07-06,32.1875,32.1875,32.1875,32.1875,0.0 +2016-07-10,32.4375,32.5,32.25,32.25,42476.0 +2016-07-11,32.75,32.75,32.4375,32.6875,22148.0 +2016-07-12,33.125,34.0,33.125,33.9375,56056.0 +2016-07-14,34.25,34.9375,34.0625,34.9375,72584.0 +2016-07-17,34.5625,35.0,34.5625,34.75,12468.0 +2016-07-18,34.75,34.75,34.25,34.5,68104.0 +2016-07-19,34.5625,34.5625,34.1875,34.1875,7496.0 +2016-07-20,34.25,34.25,34.0,34.0,13012.0 +2016-07-21,33.8125,34.0,33.8125,34.0,13248.0 +2016-07-24,33.5625,33.75,33.5625,33.75,42912.0 +2016-07-25,33.5,33.5,33.4375,33.4375,17988.0 +2016-07-26,33.4375,33.4375,33.4375,33.4375,1180.0 +2016-07-27,34.125,34.125,33.0,33.375,37700.0 +2016-07-28,33.125,33.125,32.5625,32.625,9440.0 +2016-07-31,32.625,33.625,32.625,33.5,20008.0 +2016-08-01,33.875,34.125,33.875,33.9375,22824.0 +2016-08-02,33.5625,34.25,33.5625,34.25,3300.0 +2016-08-03,34.125,34.75,34.125,34.75,243680.0 +2016-08-04,35.625,35.625,35.0,35.25,84032.0 +2016-08-07,34.75,36.1875,34.75,35.5625,66512.0 +2016-08-08,35.75,36.9375,35.5,35.875,58788.0 +2016-08-09,35.875,36.0625,35.5,36.0,27376.0 +2016-08-10,35.9375,35.9375,35.25,35.25,998896.0 +2016-08-11,35.125,35.25,35.125,35.25,114148.0 +2016-08-14,35.3125,35.375,35.125,35.125,50556.0 +2016-08-15,35.0,35.0,35.0,35.0,7392.0 +2016-08-16,34.0625,34.5625,33.8125,34.125,33660.0 +2016-08-17,33.75,34.5,33.375,33.5,27364.0 +2016-08-18,32.5,33.0625,32.5,32.5,82888.0 +2016-08-21,32.75,32.9375,32.625,32.625,25424.0 +2016-08-22,32.5,32.5,31.75,31.8125,113424.0 +2016-08-23,31.75,31.875,31.5,31.6875,194820.0 +2016-08-24,32.0,32.0,31.5,31.5,72212.0 +2016-08-25,31.5625,31.5625,31.125,31.25,164120.0 +2016-08-28,31.5,31.5,31.5,31.5,6584.0 +2016-08-29,31.4375,31.4375,31.25,31.4375,121228.0 +2016-08-30,31.0,32.125,30.875,31.75,242204.0 +2016-08-31,31.75,31.75,31.25,31.625,61728.0 +2016-09-01,31.3125,31.4375,31.125,31.4375,28544.0 +2016-09-04,31.625,31.875,31.5625,31.5625,129700.0 +2016-09-05,31.6875,31.6875,31.3125,31.5625,65296.0 +2016-09-06,31.5625,31.5625,31.4375,31.4375,42052.0 +2016-09-07,31.4375,31.4375,31.375,31.375,584936.0 +2016-09-08,31.375,31.5,31.375,31.5,31676.0 +2016-09-11,31.5,31.5,31.5,31.5,0.0 +2016-09-12,31.5,31.5,31.5,31.5,0.0 +2016-09-18,31.0,31.0,31.0,31.0,3276.0 +2016-09-19,30.5,30.5,29.625,29.8125,44084.0 +2016-09-20,29.5625,29.9375,29.5,29.9375,36720.0 +2016-09-21,30.0,30.625,30.0,30.625,46140.0 +2016-09-22,30.0,30.625,30.0,30.625,46140.0 +2016-09-25,30.5625,30.6875,30.4375,30.625,263616.0 +2016-09-26,30.75,30.75,30.5,30.75,93652.0 +2016-09-27,29.5625,29.625,29.0625,29.4375,266084.0 +2016-09-28,29.3125,29.3125,28.125,28.75,233944.0 +2016-09-29,28.75,29.5,28.75,29.5,127960.0 +2016-10-02,29.25,29.25,28.9375,28.9375,242560.0 +2016-10-03,27.25,28.875,27.25,28.75,201396.0 +2016-10-04,28.75,29.375,28.4375,28.6875,223176.0 +2016-10-05,28.75,28.75,28.25,28.5,55860.0 +2016-10-06,28.5,29.3125,28.5,29.1875,92020.0 +2016-10-09,28.75,28.8125,28.5,28.5,45872.0 +2016-10-10,28.0625,28.0625,27.8125,27.875,177304.0 +2016-10-11,28.4375,28.625,28.0625,28.5,335312.0 +2016-10-12,28.4375,28.9375,28.4375,28.5625,76548.0 +2016-10-13,28.625,28.75,28.625,28.75,73236.0 +2016-10-16,28.625,28.625,28.625,28.625,27332.0 +2016-10-17,28.5625,28.5625,28.5625,28.5625,115160.0 +2016-10-18,28.625,28.625,28.5625,28.625,196240.0 +2016-10-19,28.75,28.75,28.3125,28.625,122024.0 +2016-10-20,28.625,29.25,28.625,29.1875,140160.0 +2016-10-23,29.375,29.75,29.375,29.75,201192.0 +2016-10-24,30.0,30.3125,29.75,30.3125,539268.0 +2016-10-25,30.3125,30.3125,29.6875,29.875,161884.0 +2016-10-26,29.8125,30.0,29.75,29.875,115760.0 +2016-10-27,29.9375,30.0,29.6875,30.0,41708.0 +2016-10-30,29.625,30.5625,29.625,30.375,168380.0 +2016-10-31,30.3125,33.125,30.3125,33.125,260808.0 +2016-11-01,32.625,32.625,31.5,31.8125,580588.0 +2016-11-02,31.875,32.4375,31.625,32.0,189984.0 +2016-11-03,32.5625,32.875,32.0,32.875,200660.0 +2016-11-06,32.625,33.125,32.625,32.9375,108812.0 +2016-11-07,32.625,34.0,32.625,33.375,513052.0 +2016-11-08,33.5,34.6875,33.4375,34.625,424760.0 +2016-11-09,34.25,35.25,33.75,35.0,417960.0 +2016-11-10,35.25,36.0625,35.25,35.75,536920.0 +2016-11-13,36.0,36.3125,35.9375,36.25,990080.0 +2016-11-14,36.75,36.75,32.75,32.8125,270216.0 +2016-11-15,33.25,33.375,31.1875,31.25,464804.0 +2016-11-16,31.5625,33.375,31.5625,33.1875,618800.0 +2016-11-17,33.0,33.125,31.875,32.5,250588.0 +2016-11-20,32.6875,32.6875,31.25,31.375,327172.0 +2016-11-21,31.375,32.25,31.0625,31.3125,141248.0 +2016-11-22,31.4375,31.875,31.4375,31.75,223320.0 +2016-11-23,31.75,32.875,31.75,32.875,248036.0 +2016-11-24,33.0,33.75,33.0,33.25,276760.0 +2016-11-27,32.6875,33.8125,32.6875,33.75,77948.0 +2016-11-28,33.875,34.125,33.625,34.0,197304.0 +2016-11-29,34.0,34.375,32.75,32.75,117960.0 +2016-11-30,33.5,34.0625,33.3125,33.875,1377976.0 +2016-12-01,34.5,34.875,34.0625,34.6875,779804.0 +2016-12-04,35.0,36.125,35.0,35.6875,283272.0 +2016-12-05,35.5,36.1875,34.5,36.0,619080.0 +2016-12-06,36.125,36.5625,35.3125,36.4375,557200.0 +2016-12-07,36.5,36.875,36.125,36.75,421384.0 +2016-12-08,36.625,37.5,36.625,37.0625,358504.0 +2016-12-11,37.5,37.75,37.25,37.25,25788.0 +2016-12-12,37.125,37.25,37.0,37.0,340716.0 +2016-12-13,37.25,37.25,36.75,36.9375,698908.0 +2016-12-14,37.25,37.25,37.0,37.25,121680.0 +2016-12-15,37.0,37.25,37.0,37.25,116424.0 +2016-12-18,37.0,37.1875,37.0,37.0625,124492.0 +2016-12-19,37.0,37.75,37.0,37.5,210072.0 +2016-12-20,37.9375,38.1875,37.1875,37.1875,246844.0 +2016-12-21,37.75,37.75,36.875,37.0,495116.0 +2016-12-22,37.0,37.25,36.5,36.8125,652856.0 +2016-12-25,37.0625,37.125,37.0,37.0,108584.0 +2016-12-26,37.0,37.0,37.0,37.0,0.0 +2016-12-27,37.0,37.25,36.625,37.0,250856.0 +2016-12-28,37.0,37.1875,36.9375,36.9375,164052.0 +2016-12-29,37.0,37.0,36.75,36.75,488212.0 +2017-01-01,37.0,37.3125,36.9375,37.0,195012.0 +2017-01-02,37.0,37.0625,37.0,37.0,92772.0 +2017-01-03,37.0,37.0,37.0,37.0,322556.0 +2017-01-04,37.0,37.0,36.75,36.8125,24060.0 +2017-01-05,36.875,36.875,35.5,35.5625,285364.0 +2017-01-08,35.6875,35.6875,34.625,35.0,178528.0 +2017-01-09,34.6875,34.8125,33.8125,34.0,70372.0 +2017-01-10,33.9375,34.0,33.25,33.25,83084.0 +2017-01-11,33.0625,33.5625,33.0,33.125,245708.0 +2017-01-12,33.25,33.375,33.25,33.375,233116.0 +2017-01-15,33.5,33.5,33.3125,33.375,43496.0 +2017-01-16,33.25,33.375,32.0,33.3125,116708.0 +2017-01-17,33.5,34.0,32.9375,34.0,15620.0 +2017-01-18,34.25,37.25,34.25,36.125,227916.0 +2017-01-19,36.25,37.0,35.375,35.375,79936.0 +2017-01-22,35.375,35.375,34.0,34.1875,253036.0 +2017-01-23,34.25,34.625,34.125,34.375,129576.0 +2017-01-24,34.5,36.25,34.5,35.5625,178380.0 +2017-01-25,35.625,37.0,35.625,36.875,144224.0 +2017-01-26,36.75,36.8125,36.0625,36.0625,108392.0 +2017-01-29,36.0625,36.375,36.0,36.375,14324.0 +2017-01-30,36.1875,36.375,35.75,36.125,260152.0 +2017-01-31,35.75,36.0,35.75,36.0,13768.0 +2017-02-01,36.5,36.5,36.25,36.5,4016.0 +2017-02-02,36.25,36.3125,36.125,36.125,40132.0 +2017-02-05,36.0,36.0,35.375,35.625,192392.0 +2017-02-06,35.75,35.75,35.25,35.25,54892.0 +2017-02-07,35.25,35.25,35.0,35.0,19584.0 +2017-02-08,34.75,34.75,34.0625,34.0625,93536.0 +2017-02-09,34.0,34.375,34.0,34.25,150632.0 +2017-02-12,34.375,34.875,34.375,34.8125,70312.0 +2017-02-13,35.25,35.25,35.0,35.1875,59528.0 +2017-02-14,35.125,35.125,34.875,35.0625,273004.0 +2017-02-15,35.125,36.5,35.125,35.875,100700.0 +2017-02-16,35.75,35.75,35.6875,35.6875,17336.0 +2017-02-19,35.75,36.5,35.75,36.5,95936.0 +2017-02-20,36.1875,36.5,36.125,36.5,417356.0 +2017-02-21,36.25,36.25,35.75,35.9375,27972.0 +2017-02-22,36.0,36.0,35.0,35.0,118904.0 +2017-02-23,35.125,35.1875,34.0,34.0,176376.0 +2017-02-26,34.25,34.9375,34.25,34.625,76264.0 +2017-02-27,34.5,35.0,34.5,34.75,165320.0 +2017-02-28,34.5,34.8125,34.5,34.75,80196.0 +2017-03-01,34.9375,35.75,34.9375,35.0,49656.0 +2017-03-02,35.0625,35.25,35.0,35.25,14448.0 +2017-03-05,35.25,35.5625,35.25,35.5625,33676.0 +2017-03-06,35.5625,36.125,35.5625,35.625,48724.0 +2017-03-07,35.8125,35.8125,35.8125,35.8125,328236.0 +2017-03-08,35.6875,36.5,35.625,36.3125,2521948.0 +2017-03-09,40.0,40.0,36.8125,37.0625,769404.0 +2017-03-12,36.75,36.8125,35.5,35.5,131928.0 +2017-03-13,35.4375,36.0,35.375,35.5,83744.0 +2017-03-14,35.0,35.6875,34.8125,35.5,1071080.0 +2017-03-15,35.5,35.5,35.4375,35.4375,33808.0 +2017-03-16,35.625,36.0,35.3125,35.3125,122928.0 +2017-03-19,35.125,35.5,35.125,35.25,64672.0 +2017-03-20,35.0,35.125,35.0,35.0625,34024.0 +2017-03-21,35.375,35.5,35.3125,35.3125,44384.0 +2017-03-22,35.0,35.0,34.6875,34.6875,32472.0 +2017-03-23,35.0,35.0,34.8125,35.0,106876.0 +2017-03-26,35.0,35.0625,34.875,34.9375,182016.0 +2017-03-27,34.875,34.9375,34.75,34.9375,47376.0 +2017-03-28,34.75,35.0,34.625,35.0,49724.0 +2017-03-29,35.4375,35.625,35.4375,35.5,38892.0 +2017-03-30,35.625,35.625,35.0625,35.625,42556.0 +2017-04-02,35.625,35.625,35.625,35.625,0.0 +2017-04-03,35.75,35.875,35.5,35.5,67548.0 +2017-04-04,35.5,35.5,35.5,35.5,0.0 +2017-04-05,35.6875,35.75,35.375,35.5,99588.0 +2017-04-06,35.5,35.5,35.5,35.5,12620.0 +2017-04-09,35.3125,35.375,35.0,35.25,196780.0 +2017-04-10,35.375,35.375,35.25,35.25,17560.0 +2017-04-11,35.6875,37.0,35.6875,36.25,136064.0 +2017-04-12,36.25,36.875,36.25,36.75,80920.0 +2017-04-13,36.875,39.0,36.75,38.0625,344864.0 +2017-04-16,38.0625,38.75,38.0625,38.3125,111360.0 +2017-04-17,38.1875,38.5,37.8125,38.375,78872.0 +2017-04-18,38.125,38.125,37.375,37.375,123316.0 +2017-04-19,36.5625,37.125,36.5625,36.5625,46928.0 +2017-04-20,36.0,36.25,36.0,36.25,55044.0 +2017-04-23,36.25,36.75,35.4375,35.6875,114452.0 +2017-04-24,35.75,36.0625,35.5,36.0625,199736.0 +2017-04-25,36.0,36.0,35.625,35.8125,27564.0 +2017-04-26,35.625,36.125,35.5,35.75,87972.0 +2017-04-27,35.75,36.0,35.625,35.625,8788.0 +2017-04-30,35.875,36.6875,35.875,36.4375,59608.0 +2017-05-01,36.5,36.9375,36.5,36.625,312196.0 +2017-05-02,36.625,36.625,36.625,36.625,0.0 +2017-05-03,36.25,36.5625,36.125,36.25,44136.0 +2017-05-04,36.5625,36.5625,36.0,36.25,9952.0 +2017-05-07,36.125,36.25,35.75,35.75,71596.0 +2017-05-08,36.375,37.25,36.375,36.75,150380.0 +2017-05-09,36.5625,36.75,36.5,36.75,22004.0 +2017-05-10,36.5,36.5,36.5,36.5,1732.0 +2017-05-11,36.5,36.5,36.5,36.5,59700.0 +2017-05-14,36.5625,37.0,36.5,36.75,69188.0 +2017-05-15,37.0,37.0,36.625,36.75,31620.0 +2017-05-16,37.25,37.75,37.25,37.75,7748.0 +2017-05-17,37.375,38.25,37.375,38.25,61180.0 +2017-05-18,38.0,38.0,37.5,37.5,23904.0 +2017-05-21,37.5625,37.8125,37.5,37.75,58148.0 +2017-05-22,38.0,38.0625,37.75,37.8125,38032.0 +2017-05-23,37.5,37.5,37.25,37.25,12912.0 +2017-05-24,37.125,37.125,35.5,35.5,278496.0 +2017-05-25,35.375,36.25,35.375,36.25,121828.0 +2017-05-28,35.75,36.25,35.6875,36.25,123800.0 +2017-05-29,36.3125,37.0625,36.3125,37.0,112088.0 +2017-05-30,37.0625,37.0625,37.0625,37.0625,4456.0 +2017-05-31,37.25,37.625,37.0625,37.625,19108.0 +2017-06-01,37.6875,38.5,37.6875,37.9375,47520.0 +2017-06-04,37.54999923706055,37.75,37.0,37.0,177936.0 +2017-06-05,37.0,37.0,36.75,36.75,12244.0 +2017-06-06,37.099998474121094,37.29999923706055,37.099998474121094,37.29999923706055,50708.0 +2017-06-07,37.5,37.54999923706055,37.400001525878906,37.45000076293945,136420.0 +2017-06-08,37.75,37.75,37.0,37.150001525878906,77788.0 +2017-06-11,36.5,37.5,36.5,37.04999923706055,69304.0 +2017-06-12,37.5,37.75,37.0,37.150001525878906,37300.0 +2017-06-13,37.04999923706055,37.400001525878906,37.0,37.349998474121094,189740.0 +2017-06-14,37.5,37.5,37.5,37.5,264440.0 +2017-06-15,37.25,37.25,36.75,36.95000076293945,102132.0 +2017-06-18,36.95000076293945,36.95000076293945,36.599998474121094,36.75,176320.0 +2017-06-19,36.79999923706055,36.79999923706055,36.25,36.25,209552.0 +2017-06-20,36.400001525878906,36.400001525878906,34.79999923706055,35.5,209392.0 +2017-06-21,35.54999923706055,37.79999923706055,35.5,37.5,779176.0 +2017-06-22,37.25,40.0,37.25,39.0,317848.0 +2017-06-25,39.0,39.0,39.0,39.0,0.0 +2017-06-26,37.25,40.0,37.25,39.0,317848.0 +2017-06-27,37.25,40.0,37.25,39.0,317848.0 +2017-06-28,37.25,40.0,37.25,39.0,317848.0 +2017-06-29,37.25,40.0,37.25,39.0,317848.0 +2017-07-02,40.5,40.5,39.5,39.5,80040.0 +2017-07-03,38.75,39.150001525878906,37.349998474121094,37.5,262992.0 +2017-07-04,37.25,37.25,36.75,37.0,77304.0 +2017-07-05,36.75,36.95000076293945,36.25,36.5,631060.0 +2017-07-06,36.400001525878906,36.400001525878906,36.04999923706055,36.04999923706055,105352.0 +2017-07-09,36.900001525878906,37.099998474121094,36.5,37.099998474121094,77528.0 +2017-07-10,37.25,38.75,37.25,38.5,335120.0 +2017-07-11,38.5,39.29999923706055,38.5,39.04999923706055,117196.0 +2017-07-12,39.0,39.5,38.75,39.5,61604.0 +2017-07-13,39.5,39.5,39.0,39.0,21672.0 +2017-07-16,38.75,39.0,38.75,38.75,11548.0 +2017-07-17,38.75,38.75,37.75,38.0,22188.0 +2017-07-18,37.79999923706055,37.79999923706055,37.5,37.75,107696.0 +2017-07-19,37.75,37.849998474121094,36.5,36.79999923706055,136056.0 +2017-07-20,36.75,38.5,36.29999923706055,38.5,94736.0 +2017-07-23,38.75,38.95000076293945,38.5,38.900001525878906,26976.0 +2017-07-24,38.75,39.25,38.5,39.0,46904.0 +2017-07-25,38.5,38.5,37.75,38.45000076293945,18108.0 +2017-07-26,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,10808.0 +2017-07-27,38.25,38.75,38.25,38.75,43464.0 +2017-07-30,38.25,38.25,38.25,38.25,11808.0 +2017-07-31,38.0,38.0,37.5,37.75,37768.0 +2017-08-01,37.150001525878906,38.25,37.150001525878906,38.25,330192.0 +2017-08-02,37.75,37.79999923706055,37.75,37.79999923706055,19832.0 +2017-08-03,37.75,37.79999923706055,37.70000076293945,37.75,157256.0 +2017-08-06,37.75,37.79999923706055,37.75,37.79999923706055,9220.0 +2017-08-07,37.849998474121094,38.400001525878906,37.849998474121094,38.25,19116.0 +2017-08-08,38.5,39.25,38.5,39.20000076293945,90820.0 +2017-08-09,39.099998474121094,39.54999923706055,39.0,39.5,94228.0 +2017-08-10,39.95000076293945,40.0,39.70000076293945,39.95000076293945,59284.0 +2017-08-13,39.75,39.75,39.75,39.75,4600.0 +2017-08-14,39.650001525878906,40.400001525878906,39.650001525878906,40.25,56876.0 +2017-08-15,39.79999923706055,39.79999923706055,39.349998474121094,39.349998474121094,10068.0 +2017-08-16,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,48.0 +2017-08-17,38.849998474121094,39.5,38.849998474121094,39.5,12716.0 +2017-08-20,38.75,40.25,38.75,39.75,53640.0 +2017-08-21,39.5,40.29999923706055,39.5,40.29999923706055,148444.0 +2017-08-22,40.25,40.5,39.5,40.45000076293945,52032.0 +2017-08-23,40.0,40.5,40.0,40.45000076293945,214116.0 +2017-08-24,40.099998474121094,40.29999923706055,40.0,40.25,181344.0 +2017-08-27,40.0,40.0,39.75,40.0,34000.0 +2017-08-28,39.75,41.45000076293945,39.75,40.95000076293945,161448.0 +2017-08-29,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-08-30,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-08-31,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-09-03,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-09-04,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-09-05,40.29999923706055,40.70000076293945,40.25,40.349998474121094,22964.0 +2017-09-06,39.400001525878906,40.25,39.400001525878906,40.25,72744.0 +2017-09-07,40.25,40.29999923706055,40.0,40.25,134968.0 +2017-09-10,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,620.0 +2017-09-11,40.0,40.29999923706055,40.0,40.25,22148.0 +2017-09-12,40.0,40.25,39.75,40.25,27892.0 +2017-09-13,40.25,40.29999923706055,39.79999923706055,40.29999923706055,41992.0 +2017-09-14,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,568.0 +2017-09-17,40.25,40.25,39.95000076293945,40.150001525878906,5048.0 +2017-09-18,40.0,40.20000076293945,40.0,40.20000076293945,12772.0 +2017-09-19,39.849998474121094,40.25,39.849998474121094,40.25,28480.0 +2017-09-20,40.25,40.25,40.25,40.25,0.0 +2017-09-21,40.25,40.25,40.25,40.25,0.0 +2017-09-24,40.25,40.25,40.25,40.25,0.0 +2017-09-25,40.0,40.099998474121094,39.45000076293945,39.75,69692.0 +2017-09-26,39.75,39.900001525878906,39.25,39.650001525878906,38496.0 +2017-09-27,39.5,39.75,39.5,39.54999923706055,58180.0 +2017-09-28,39.5,39.70000076293945,39.5,39.70000076293945,3096.0 +2017-10-01,39.54999923706055,40.75,39.54999923706055,40.25,37240.0 +2017-10-02,40.25,40.400001525878906,40.25,40.349998474121094,235644.0 +2017-10-03,40.349998474121094,40.349998474121094,40.349998474121094,40.349998474121094,0.0 +2017-10-04,40.29999923706055,40.95000076293945,40.29999923706055,40.95000076293945,18344.0 +2017-10-05,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,1904.0 +2017-10-08,40.0,40.099998474121094,39.95000076293945,39.95000076293945,25500.0 +2017-10-09,39.599998474121094,40.25,39.599998474121094,40.0,54596.0 +2017-10-10,39.900001525878906,40.349998474121094,39.900001525878906,40.0,59736.0 +2017-10-11,39.5,39.5,39.25,39.5,20744.0 +2017-10-12,40.04999923706055,40.04999923706055,39.5,39.75,24180.0 +2017-10-15,39.75,39.75,39.75,39.75,172.0 +2017-10-16,39.75,39.75,39.5,39.650001525878906,9848.0 +2017-10-17,39.25,39.5,38.75,39.5,33648.0 +2017-10-18,39.25,39.45000076293945,39.25,39.45000076293945,10696.0 +2017-10-19,39.45000076293945,39.54999923706055,39.25,39.5,33752.0 +2017-10-22,39.5,39.650001525878906,39.5,39.5,105720.0 +2017-10-23,38.95000076293945,39.0,38.75,38.900001525878906,15580.0 +2017-10-24,40.04999923706055,40.5,40.0,40.45000076293945,152872.0 +2017-10-25,40.0,40.25,40.0,40.25,19576.0 +2017-10-26,40.20000076293945,40.25,40.20000076293945,40.20000076293945,67428.0 +2017-10-29,40.20000076293945,40.45000076293945,40.099998474121094,40.150001525878906,118212.0 +2017-10-30,40.099998474121094,40.150001525878906,40.099998474121094,40.150001525878906,6460.0 +2017-10-31,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,10808.0 +2017-11-01,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,672.0 +2017-11-02,39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,548.0 +2017-11-05,39.75,41.54999923706055,39.75,41.150001525878906,35456.0 +2017-11-06,40.25,41.0,40.0,41.0,50364.0 +2017-11-07,41.25,41.25,39.75,41.25,721544.0 +2017-11-08,40.29999923706055,40.5,40.150001525878906,40.29999923706055,56388.0 +2017-11-09,40.0,40.150001525878906,39.75,40.150001525878906,54536.0 +2017-11-12,40.0,40.0,39.45000076293945,39.79999923706055,22884.0 +2017-11-13,40.0,40.5,40.0,40.5,130720.0 +2017-11-14,41.0,41.70000076293945,41.0,41.349998474121094,36188.0 +2017-11-15,41.0,41.25,41.0,41.25,77624.0 +2017-11-16,40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,2652.0 +2017-11-19,40.349998474121094,40.349998474121094,40.150001525878906,40.25,12816.0 +2017-11-20,40.0,40.0,39.75,39.79999923706055,33628.0 +2017-11-21,39.54999923706055,39.54999923706055,39.5,39.54999923706055,217688.0 +2017-11-22,39.5,39.5,39.0,39.29999923706055,90600.0 +2017-11-23,39.70000076293945,40.25,39.650001525878906,40.099998474121094,75256.0 +2017-11-26,40.25,40.25,39.95000076293945,40.0,217800.0 +2017-11-27,40.0,40.0,39.79999923706055,39.79999923706055,399620.0 +2017-11-28,40.0,40.0,40.0,40.0,157672.0 +2017-11-29,40.0,40.0,39.54999923706055,40.0,412136.0 +2017-11-30,39.849998474121094,41.25,39.79999923706055,41.25,75804.0 +2017-12-03,41.04999923706055,41.04999923706055,39.5,40.5,24176.0 +2017-12-04,40.099998474121094,40.5,40.0,40.04999923706055,640088.0 +2017-12-05,39.75,40.29999923706055,39.75,40.25,54220.0 +2017-12-06,40.0,40.04999923706055,39.95000076293945,39.95000076293945,604348.0 +2017-12-07,40.0,40.0,39.79999923706055,39.79999923706055,47312.0 +2017-12-10,39.75,39.75,39.70000076293945,39.75,185952.0 +2017-12-11,39.75,39.75,39.75,39.75,51736.0 +2017-12-12,39.45000076293945,39.5,39.150001525878906,39.25,137364.0 +2017-12-13,39.25,39.25,38.79999923706055,39.0,198068.0 +2017-12-14,38.75,38.79999923706055,38.5,38.650001525878906,116268.0 +2017-12-17,38.25,38.25,38.150001525878906,38.25,138532.0 +2017-12-18,38.25,38.75,38.20000076293945,38.75,322344.0 +2017-12-19,38.70000076293945,38.70000076293945,38.54999923706055,38.54999923706055,291080.0 +2017-12-20,38.5,39.04999923706055,38.5,39.0,48376.0 +2017-12-21,38.95000076293945,39.0,38.95000076293945,38.95000076293945,63684.0 +2017-12-24,39.0,39.0,38.75,38.75,8912.0 +2017-12-25,38.5,38.599998474121094,38.25,38.25,59176.0 +2017-12-26,38.75,38.75,38.150001525878906,38.29999923706055,16244.0 +2017-12-27,38.349998474121094,38.349998474121094,37.75,37.75,208948.0 +2017-12-28,38.150001525878906,38.20000076293945,37.900001525878906,37.95000076293945,25044.0 +2017-12-31,37.900001525878906,37.900001525878906,37.79999923706055,37.849998474121094,15720.0 +2018-01-01,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,2392.0 +2018-01-02,38.150001525878906,38.400001525878906,37.900001525878906,37.900001525878906,9104.0 +2018-01-03,38.25,38.25,37.95000076293945,38.04999923706055,53604.0 +2018-01-04,38.25,38.5,38.25,38.45000076293945,22664.0 +2018-01-07,38.75,38.849998474121094,38.54999923706055,38.54999923706055,109388.0 +2018-01-08,38.75,39.099998474121094,38.75,38.75,158352.0 +2018-01-09,38.75,38.849998474121094,38.25,38.25,201188.0 +2018-01-10,38.349998474121094,38.45000076293945,38.349998474121094,38.45000076293945,9988.0 +2018-01-11,38.25,38.400001525878906,38.25,38.400001525878906,116472.0 +2018-01-14,39.0,39.0,38.29999923706055,38.29999923706055,527140.0 +2018-01-15,38.400001525878906,39.0,38.25,38.75,521820.0 +2018-01-16,39.25,39.75,39.0,39.75,144692.0 +2018-01-17,39.75,39.900001525878906,39.5,39.900001525878906,47820.0 +2018-01-18,39.900001525878906,40.5,39.5,40.45000076293945,71156.0 +2018-01-21,40.5,41.0,40.5,41.0,39048.0 +2018-01-22,41.0,41.5,41.0,41.25,165572.0 +2018-01-23,41.25,42.25,41.25,42.25,78892.0 +2018-01-24,42.20000076293945,42.75,42.0,42.45000076293945,93244.0 +2018-01-25,42.0,42.70000076293945,42.0,42.45000076293945,718640.0 +2018-01-28,42.0,42.0,40.79999923706055,40.849998474121094,31052.0 +2018-01-29,40.75,40.79999923706055,40.75,40.75,99544.0 +2018-01-30,42.25,44.5,41.79999923706055,42.5,869544.0 +2018-01-31,42.25,43.25,41.75,43.25,146088.0 +2018-02-01,42.900001525878906,44.0,42.900001525878906,44.0,36632.0 +2018-02-04,44.25,47.099998474121094,43.5,45.150001525878906,178964.0 +2018-02-05,45.25,45.25,42.75,42.95000076293945,165140.0 +2018-02-06,41.29999923706055,42.150001525878906,40.75,41.25,199680.0 +2018-02-07,41.650001525878906,43.349998474121094,41.650001525878906,43.349998474121094,197680.0 +2018-02-08,43.0,43.5,42.650001525878906,43.04999923706055,59600.0 +2018-02-11,44.0,44.0,43.0,43.5,80912.0 +2018-02-12,43.25,44.25,43.25,43.75,152744.0 +2018-02-13,43.75,44.900001525878906,43.75,44.5,106696.0 +2018-02-14,45.0,46.20000076293945,44.75,45.400001525878906,136400.0 +2018-02-15,45.29999923706055,45.400001525878906,44.75,44.75,76500.0 +2018-02-18,44.75,45.349998474121094,44.599998474121094,44.79999923706055,45164.0 +2018-02-19,44.79999923706055,45.25,44.75,45.25,56140.0 +2018-02-20,45.25,45.25,44.70000076293945,44.70000076293945,27936.0 +2018-02-21,45.099998474121094,45.25,45.0,45.150001525878906,33928.0 +2018-02-22,45.150001525878906,45.400001525878906,44.75,45.349998474121094,54920.0 +2018-02-25,45.25,45.25,44.849998474121094,44.849998474121094,36500.0 +2018-02-26,45.400001525878906,45.400001525878906,44.70000076293945,44.70000076293945,110540.0 +2018-02-27,44.95000076293945,44.95000076293945,44.0,44.25,74696.0 +2018-02-28,43.79999923706055,44.25,43.75,44.25,48048.0 +2018-03-01,44.0,44.25,43.75,44.25,165768.0 +2018-03-04,43.75,44.25,43.599998474121094,43.599998474121094,32840.0 +2018-03-05,43.599998474121094,44.70000076293945,43.5,43.5,512900.0 +2018-03-06,43.5,43.75,43.45000076293945,43.5,22576.0 +2018-03-07,43.5,43.5,43.29999923706055,43.5,47872.0 +2018-03-08,43.5,43.650001525878906,43.20000076293945,43.650001525878906,54556.0 +2018-03-11,43.650001525878906,43.650001525878906,42.25,42.650001525878906,201556.0 +2018-03-12,42.75,42.849998474121094,41.75,41.75,312664.0 +2018-03-13,43.20000076293945,45.099998474121094,42.79999923706055,44.25,597056.0 +2018-03-14,44.45000076293945,44.45000076293945,43.70000076293945,44.0,129984.0 +2018-03-15,44.25,44.25,43.5,43.75,188436.0 +2018-03-18,43.20000076293945,43.599998474121094,42.900001525878906,43.5,341840.0 +2018-03-19,43.29999923706055,43.5,43.29999923706055,43.5,6188.0 +2018-03-20,43.25,43.79999923706055,43.25,43.75,145120.0 +2018-03-21,43.75,43.75,43.75,43.75,0.0 +2018-03-22,43.849998474121094,44.5,43.75,43.75,127320.0 +2018-03-25,44.5,44.5,43.599998474121094,43.599998474121094,28060.0 +2018-03-26,43.54999923706055,44.099998474121094,43.54999923706055,44.04999923706055,1882752.0 +2018-03-27,43.599998474121094,44.25,43.599998474121094,44.25,826740.0 +2018-03-28,43.75,44.20000076293945,43.5,44.20000076293945,212580.0 +2018-03-29,44.0,44.20000076293945,43.54999923706055,44.04999923706055,40352.0 +2018-04-01,43.75,44.04999923706055,43.75,43.79999923706055,16760.0 +2018-04-02,44.25,44.25,43.75,44.150001525878906,10604.0 +2018-04-03,44.04999923706055,44.650001525878906,44.0,44.650001525878906,81472.0 +2018-04-04,44.599998474121094,44.95000076293945,44.5,44.900001525878906,65340.0 +2018-04-05,44.75,46.099998474121094,44.75,45.900001525878906,91736.0 +2018-04-08,46.25,46.650001525878906,46.25,46.650001525878906,41988.0 +2018-04-09,46.400001525878906,46.650001525878906,45.95000076293945,46.5,113384.0 +2018-04-10,46.5,46.5,45.75,46.45000076293945,7620.0 +2018-04-11,46.25,46.5,45.25,45.25,79140.0 +2018-04-12,45.5,45.75,45.25,45.5,41632.0 +2018-04-15,46.0,46.20000076293945,45.54999923706055,46.20000076293945,52640.0 +2018-04-16,46.25,48.5,46.25,48.0,140188.0 +2018-04-17,48.0,48.29999923706055,47.5,47.849998474121094,89516.0 +2018-04-18,47.29999923706055,48.75,46.5,47.54999923706055,131688.0 +2018-04-19,47.75,50.0,47.349998474121094,48.75,198076.0 +2018-04-22,48.75,49.25,48.25,49.25,66332.0 +2018-04-23,48.25,49.5,48.25,48.75,61228.0 +2018-04-24,48.5,48.5,47.0,48.5,119060.0 +2018-04-25,48.5,48.5,46.79999923706055,47.5,215320.0 +2018-04-26,47.20000076293945,47.5,46.75,47.5,49316.0 +2018-04-29,47.25,47.25,46.75,46.79999923706055,40116.0 +2018-04-30,46.650001525878906,46.650001525878906,46.150001525878906,46.5,96720.0 +2018-05-01,46.25,46.5,45.79999923706055,46.25,85004.0 +2018-05-02,45.900001525878906,46.650001525878906,45.900001525878906,46.650001525878906,95796.0 +2018-05-03,46.0,46.150001525878906,44.400001525878906,44.400001525878906,119856.0 +2018-05-06,44.400001525878906,45.0,44.400001525878906,45.0,35720.0 +2018-05-07,44.75,45.25,44.75,45.04999923706055,44052.0 +2018-05-08,44.400001525878906,45.650001525878906,44.400001525878906,45.04999923706055,86456.0 +2018-05-09,44.650001525878906,45.0,43.75,43.75,117304.0 +2018-05-10,45.0,45.75,44.95000076293945,45.5,191400.0 +2018-05-13,45.75,45.95000076293945,45.75,45.95000076293945,28616.0 +2018-05-14,47.45000076293945,47.45000076293945,46.150001525878906,46.54999923706055,42532.0 +2018-05-15,47.20000076293945,47.20000076293945,46.5,47.04999923706055,26972.0 +2018-05-16,46.599998474121094,46.75,46.599998474121094,46.75,19432.0 +2018-05-17,46.25,46.25,45.5,45.75,78480.0 +2018-05-20,45.25,46.0,45.25,45.849998474121094,79972.0 +2018-05-21,45.900001525878906,45.900001525878906,45.5,45.900001525878906,38744.0 +2018-05-22,45.400001525878906,46.0,45.25,46.0,306948.0 +2018-05-23,46.0,46.20000076293945,45.75,46.20000076293945,13296.0 +2018-05-24,46.0,46.25,45.650001525878906,46.25,52172.0 +2018-05-27,46.20000076293945,46.20000076293945,44.79999923706055,45.0,13440.0 +2018-05-28,45.0,45.0,44.25,44.349998474121094,58056.0 +2018-05-29,44.45000076293945,45.25,44.45000076293945,45.0,227716.0 +2018-05-30,44.5,45.0,44.5,44.900001525878906,201860.0 +2018-05-31,45.0,45.95000076293945,44.75,45.79999923706055,344036.0 +2018-06-03,46.0,48.5,46.0,48.0,335104.0 +2018-06-04,48.5,50.0,46.79999923706055,48.45000076293945,265198.0 +2018-06-05,48.45000076293945,49.0,48.0,48.79999923706055,54894.0 +2018-06-06,48.349998474121094,49.400001525878906,47.5,48.04999923706055,222214.0 +2018-06-07,47.849998474121094,48.20000076293945,47.5,47.5,151328.0 +2018-06-10,47.5,47.5,46.5,47.0,235118.0 +2018-06-11,47.25,47.25,46.79999923706055,47.0,368080.0 +2018-06-12,47.0,47.5,46.5,46.849998474121094,53208.0 +2018-06-13,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0 +2018-06-14,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0 +2018-06-17,47.0,47.5,46.5,46.849998474121094,53208.0 +2018-06-18,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0 +2018-06-19,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0 +2018-06-20,46.650001525878906,46.75,46.0,46.5,157088.0 +2018-06-21,45.95000076293945,46.099998474121094,45.0,45.45000076293945,37892.0 +2018-06-24,45.650001525878906,48.5,45.650001525878906,47.25,156858.0 +2018-06-25,47.25,47.25,46.5,47.0,40150.0 +2018-06-26,47.0,47.400001525878906,46.5,47.0,265162.0 +2018-06-27,47.25,47.29999923706055,47.099998474121094,47.25,53794.0 +2018-06-28,46.75,47.25,46.650001525878906,47.0,42976.0 +2018-07-01,47.0,47.099998474121094,47.0,47.0,10414.0 +2018-07-02,47.0,47.0,46.29999923706055,46.29999923706055,29778.0 +2018-07-03,46.5,46.5,45.400001525878906,45.5,86144.0 +2018-07-04,45.75,45.75,45.150001525878906,45.400001525878906,75224.0 +2018-07-05,45.5,45.599998474121094,45.400001525878906,45.5,22274.0 +2018-07-08,45.900001525878906,48.5,45.900001525878906,47.0,201372.0 +2018-07-09,47.0,47.75,47.0,47.54999923706055,141260.0 +2018-07-10,47.75,48.0,47.400001525878906,47.75,142434.0 +2018-07-11,47.75,47.849998474121094,47.0,47.099998474121094,36390.0 +2018-07-12,46.95000076293945,47.75,46.95000076293945,47.70000076293945,14598.0 +2018-07-15,47.70000076293945,47.70000076293945,47.54999923706055,47.650001525878906,9922.0 +2018-07-16,47.650001525878906,47.75,47.5,47.75,60722.0 +2018-07-17,47.849998474121094,49.5,47.650001525878906,49.0,138398.0 +2018-07-18,49.0,49.0,48.0,48.0,35214.0 +2018-07-19,48.0,48.0,47.54999923706055,48.0,14666.0 +2018-07-22,48.0,48.0,47.54999923706055,47.650001525878906,18610.0 +2018-07-23,47.79999923706055,50.5,47.79999923706055,48.29999923706055,179926.0 +2018-07-24,48.150001525878906,48.5,47.95000076293945,47.95000076293945,39144.0 +2018-07-25,47.95000076293945,48.20000076293945,47.900001525878906,47.900001525878906,34142.0 +2018-07-26,47.95000076293945,47.95000076293945,47.25,47.599998474121094,19906.0 +2018-07-29,47.0,47.25,46.29999923706055,47.25,46734.0 +2018-07-30,47.04999923706055,47.04999923706055,46.45000076293945,46.5,51106.0 +2018-07-31,46.900001525878906,46.900001525878906,46.0,46.0,30732.0 +2018-08-01,45.900001525878906,45.95000076293945,45.400001525878906,45.400001525878906,57120.0 +2018-08-02,45.25,45.25,45.0,45.0,41938.0 +2018-08-05,45.0,45.25,45.0,45.150001525878906,63950.0 +2018-08-06,45.29999923706055,45.5,45.150001525878906,45.5,35398.0 +2018-08-07,46.20000076293945,46.25,45.900001525878906,46.099998474121094,24466.0 +2018-08-08,46.0,46.04999923706055,46.0,46.0,11470.0 +2018-08-09,45.54999923706055,46.349998474121094,45.54999923706055,45.75,149402.0 +2018-08-12,45.79999923706055,45.79999923706055,45.75,45.75,42326.0 +2018-08-13,45.599998474121094,45.599998474121094,45.25,45.29999923706055,93280.0 +2018-08-14,45.099998474121094,46.0,45.099998474121094,46.0,11198.0 +2018-08-15,46.0,46.0,45.400001525878906,45.45000076293945,36296.0 +2018-08-16,45.0,45.0,44.0,44.0,14980.0 +2018-08-19,45.0,45.0,44.0,44.0,14980.0 +2018-08-20,44.0,44.0,44.0,44.0,0.0 +2018-08-21,44.0,44.0,44.0,44.0,0.0 +2018-08-22,44.0,44.0,44.0,44.0,0.0 +2018-08-23,44.0,44.0,44.0,44.0,0.0 +2018-08-26,44.150001525878906,44.150001525878906,42.349998474121094,42.349998474121094,138226.0 +2018-08-27,42.45000076293945,42.45000076293945,41.650001525878906,42.0,225294.0 +2018-08-28,42.0,43.25,41.650001525878906,43.0,274634.0 +2018-08-29,43.099998474121094,43.400001525878906,42.95000076293945,43.099998474121094,143978.0 +2018-08-30,43.150001525878906,43.150001525878906,42.349998474121094,42.400001525878906,215354.0 +2018-09-02,42.75,42.75,42.75,42.75,9028.0 +2018-09-03,42.75,42.75,42.400001525878906,42.5,123428.0 +2018-09-04,42.54999923706055,42.54999923706055,41.400001525878906,41.45000076293945,122914.0 +2018-09-05,41.349998474121094,41.5,40.75,41.5,103288.0 +2018-09-06,41.0,41.099998474121094,40.25,40.54999923706055,120586.0 +2018-09-09,40.099998474121094,40.099998474121094,39.45000076293945,39.75,135446.0 +2018-09-10,39.75,41.150001525878906,39.75,41.150001525878906,916718.0 +2018-09-11,41.150001525878906,41.5,41.0,41.099998474121094,29094.0 +2018-09-12,40.79999923706055,40.79999923706055,40.349998474121094,40.650001525878906,28532.0 +2018-09-13,40.25,40.349998474121094,39.75,40.25,56680.0 +2018-09-16,40.25,40.25,39.900001525878906,39.95000076293945,19934.0 +2018-09-17,39.95000076293945,39.95000076293945,39.04999923706055,39.099998474121094,88564.0 +2018-09-18,39.400001525878906,39.45000076293945,38.650001525878906,39.099998474121094,129520.0 +2018-09-19,39.0,39.25,37.70000076293945,38.70000076293945,225556.0 +2018-09-20,38.75,38.75,37.0,37.650001525878906,161532.0 +2018-09-23,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0 +2018-09-24,38.75,38.75,37.0,37.650001525878906,161532.0 +2018-09-25,37.5,37.75,37.0,37.20000076293945,150820.0 +2018-09-26,37.650001525878906,40.400001525878906,37.650001525878906,39.900001525878906,442976.0 +2018-09-27,40.349998474121094,42.20000076293945,40.0,42.099998474121094,331242.0 +2018-09-30,42.150001525878906,43.5,41.0,41.5,336916.0 +2018-10-01,41.5,42.20000076293945,41.25,41.599998474121094,208278.0 +2018-10-02,41.70000076293945,41.849998474121094,40.25,40.349998474121094,131284.0 +2018-10-03,40.54999923706055,40.95000076293945,40.099998474121094,40.25,278308.0 +2018-10-04,40.20000076293945,41.400001525878906,39.75,40.25,114498.0 +2018-10-07,40.25,40.45000076293945,39.5,39.95000076293945,38628.0 +2018-10-08,39.75,39.95000076293945,39.349998474121094,39.400001525878906,62712.0 +2018-10-09,39.29999923706055,39.5,38.75,39.29999923706055,54224.0 +2018-10-10,39.0,39.5,39.0,39.099998474121094,43526.0 +2018-10-11,38.0,38.5,38.0,38.0,58448.0 +2018-10-14,37.5,37.5,35.0,35.25,215558.0 +2018-10-15,37.0,37.0,35.349998474121094,35.900001525878906,189140.0 +2018-10-16,35.5,35.5,34.400001525878906,35.0,630984.0 +2018-10-17,35.849998474121094,36.45000076293945,34.650001525878906,34.900001525878906,571224.0 +2018-10-18,34.900001525878906,34.900001525878906,34.349998474121094,34.400001525878906,299782.0 +2018-10-21,33.5,34.400001525878906,31.0,33.849998474121094,547300.0 +2018-10-22,33.900001525878906,35.5,33.349998474121094,34.650001525878906,491876.0 +2018-10-23,34.599998474121094,35.5,33.900001525878906,34.25,458534.0 +2018-10-24,34.5,35.099998474121094,34.29999923706055,35.04999923706055,111034.0 +2018-10-25,35.79999923706055,38.54999923706055,35.70000076293945,38.54999923706055,3269442.0 +2018-10-28,38.75,38.75,37.54999923706055,37.54999923706055,270284.0 +2018-10-29,38.0,38.54999923706055,37.5,37.900001525878906,213426.0 +2018-10-30,37.349998474121094,38.04999923706055,37.0,37.900001525878906,141508.0 +2018-10-31,37.95000076293945,38.5,37.349998474121094,38.5,347814.0 +2018-11-01,38.5,38.70000076293945,37.400001525878906,37.5,254458.0 +2018-11-04,37.400001525878906,37.70000076293945,37.150001525878906,37.45000076293945,327504.0 +2018-11-05,37.25,37.29999923706055,36.75,37.0,100700.0 +2018-11-06,36.650001525878906,36.95000076293945,35.79999923706055,36.150001525878906,188332.0 +2018-11-07,36.150001525878906,36.400001525878906,35.95000076293945,36.099998474121094,120668.0 +2018-11-08,36.150001525878906,36.25,35.849998474121094,36.0,218266.0 +2018-11-11,35.75,35.900001525878906,35.099998474121094,35.150001525878906,83128.0 +2018-11-12,35.099998474121094,35.650001525878906,34.95000076293945,35.54999923706055,975594.0 +2018-11-13,36.0,37.349998474121094,35.54999923706055,36.75,290032.0 +2018-11-14,36.150001525878906,38.0,35.95000076293945,37.04999923706055,369612.0 +2018-11-15,37.25,37.650001525878906,37.150001525878906,37.54999923706055,141974.0 +2018-11-18,37.29999923706055,37.349998474121094,35.900001525878906,35.900001525878906,294592.0 +2018-11-19,36.0,36.5,35.5,36.0,415332.0 +2018-11-20,35.79999923706055,36.400001525878906,35.79999923706055,36.0,58842.0 +2018-11-21,35.650001525878906,36.25,35.650001525878906,36.20000076293945,110168.0 +2018-11-22,36.25,37.25,36.25,37.0,436628.0 +2018-11-25,36.5,36.599998474121094,36.099998474121094,36.400001525878906,210056.0 +2018-11-26,36.70000076293945,37.5,36.45000076293945,36.75,331902.0 +2018-11-27,36.5,37.25,36.5,37.20000076293945,133238.0 +2018-11-28,37.349998474121094,37.650001525878906,36.75,37.5,333756.0 +2018-11-29,37.54999923706055,37.54999923706055,36.849998474121094,37.5,87568.0 +2018-12-02,37.54999923706055,39.0,37.20000076293945,38.79999923706055,645632.0 +2018-12-03,38.75,41.5,38.75,39.95000076293945,500818.0 +2018-12-04,40.349998474121094,40.400001525878906,39.099998474121094,39.20000076293945,260292.0 +2018-12-05,39.25,39.599998474121094,38.75,39.150001525878906,165882.0 +2018-12-06,39.54999923706055,39.650001525878906,38.849998474121094,38.849998474121094,165760.0 +2018-12-09,39.25,39.25,38.70000076293945,38.70000076293945,78744.0 +2018-12-10,38.5,38.5,37.5,38.099998474121094,253858.0 +2018-12-11,38.0,39.0,37.650001525878906,39.0,274056.0 +2018-12-12,39.0,40.25,38.849998474121094,40.25,166444.0 +2018-12-13,40.25,42.0,40.25,41.849998474121094,438208.0 +2018-12-16,42.0,42.099998474121094,41.349998474121094,41.849998474121094,223850.0 +2018-12-17,41.45000076293945,42.04999923706055,41.20000076293945,41.29999923706055,145662.0 +2018-12-18,41.70000076293945,41.95000076293945,40.75,40.75,204666.0 +2018-12-19,40.75,40.75,39.75,39.75,156884.0 +2018-12-20,39.75,40.20000076293945,39.5,40.20000076293945,263034.0 +2018-12-23,39.95000076293945,40.599998474121094,39.5,40.29999923706055,79102.0 +2018-12-24,40.29999923706055,40.349998474121094,39.95000076293945,39.95000076293945,63402.0 +2018-12-25,39.95000076293945,40.04999923706055,39.75,39.79999923706055,45118.0 +2018-12-26,40.0,40.5,39.599998474121094,40.5,22150.0 +2018-12-27,40.5,40.54999923706055,40.04999923706055,40.349998474121094,44160.0 +2018-12-30,40.349998474121094,40.75,40.349998474121094,40.5,31942.0 +2018-12-31,40.54999923706055,40.54999923706055,40.25,40.25,74498.0 +2019-01-01,40.04999923706055,40.04999923706055,39.95000076293945,39.95000076293945,142854.0 +2019-01-02,39.849998474121094,40.70000076293945,39.849998474121094,40.29999923706055,95052.0 +2019-01-03,40.29999923706055,40.5,39.95000076293945,39.95000076293945,80122.0 +2019-01-06,40.04999923706055,40.099998474121094,39.75,40.04999923706055,83848.0 +2019-01-07,40.0,40.400001525878906,39.95000076293945,40.150001525878906,158150.0 +2019-01-08,40.150001525878906,40.150001525878906,38.75,39.900001525878906,182938.0 +2019-01-09,39.900001525878906,40.20000076293945,39.45000076293945,39.900001525878906,189422.0 +2019-01-10,40.099998474121094,40.25,39.650001525878906,39.650001525878906,374436.0 +2019-01-13,39.650001525878906,39.650001525878906,39.0,39.54999923706055,263070.0 +2019-01-14,39.25,40.099998474121094,39.25,40.0,265776.0 +2019-01-15,39.900001525878906,40.75,39.5,39.5,459738.0 +2019-01-16,40.0,40.04999923706055,39.0,39.0,156442.0 +2019-01-17,39.099998474121094,39.20000076293945,38.900001525878906,38.95000076293945,236898.0 +2019-01-20,39.20000076293945,39.20000076293945,38.79999923706055,38.849998474121094,145570.0 +2019-01-21,38.79999923706055,39.0,38.650001525878906,38.849998474121094,178256.0 +2019-01-22,39.0,39.349998474121094,38.54999923706055,38.54999923706055,181846.0 +2019-01-23,38.54999923706055,38.75,38.400001525878906,38.599998474121094,363962.0 +2019-01-24,38.5,38.599998474121094,38.150001525878906,38.29999923706055,379826.0 +2019-01-27,38.45000076293945,38.5,38.20000076293945,38.29999923706055,226138.0 +2019-01-28,38.54999923706055,38.650001525878906,38.29999923706055,38.400001525878906,210852.0 +2019-01-29,38.599998474121094,39.0,38.400001525878906,38.45000076293945,174238.0 +2019-01-30,38.599998474121094,38.599998474121094,38.25,38.29999923706055,104560.0 +2019-01-31,38.29999923706055,38.29999923706055,37.75,37.75,422036.0 +2019-02-03,37.599998474121094,37.650001525878906,37.29999923706055,37.54999923706055,170944.0 +2019-02-04,37.70000076293945,37.849998474121094,37.20000076293945,37.5,271960.0 +2019-02-05,37.54999923706055,37.54999923706055,37.099998474121094,37.400001525878906,393314.0 +2019-02-06,37.25,37.349998474121094,36.599998474121094,37.0,338774.0 +2019-02-07,37.0,37.099998474121094,37.0,37.099998474121094,153888.0 +2019-02-10,37.25,37.45000076293945,36.95000076293945,37.150001525878906,137668.0 +2019-02-11,37.25,38.099998474121094,37.150001525878906,37.29999923706055,191632.0 +2019-02-12,37.45000076293945,38.099998474121094,37.45000076293945,37.95000076293945,187226.0 +2019-02-13,37.849998474121094,38.25,37.849998474121094,38.0,119306.0 +2019-02-14,37.95000076293945,38.20000076293945,37.95000076293945,38.0,119508.0 +2019-02-17,38.0,38.0,37.5,37.79999923706055,90394.0 +2019-02-18,37.900001525878906,37.900001525878906,37.5,37.5,100838.0 +2019-02-19,37.54999923706055,37.900001525878906,37.45000076293945,37.599998474121094,208120.0 +2019-02-20,37.75,37.75,37.400001525878906,37.599998474121094,105190.0 +2019-02-21,37.5,37.79999923706055,37.45000076293945,37.79999923706055,119856.0 +2019-02-24,37.849998474121094,38.70000076293945,37.79999923706055,38.70000076293945,261758.0 +2019-02-25,38.900001525878906,38.95000076293945,38.25,38.5,274264.0 +2019-02-26,38.599998474121094,38.599998474121094,37.900001525878906,38.0,207712.0 +2019-02-27,37.900001525878906,38.849998474121094,37.54999923706055,38.849998474121094,85560.0 +2019-02-28,38.650001525878906,38.650001525878906,38.29999923706055,38.29999923706055,50064.0 +2019-03-03,38.29999923706055,38.599998474121094,37.79999923706055,37.95000076293945,153352.0 +2019-03-04,36.79999923706055,37.650001525878906,36.20000076293945,37.5,762424.0 +2019-03-05,37.5,38.20000076293945,37.5,38.150001525878906,156096.0 +2019-03-06,38.150001525878906,38.25,37.70000076293945,38.150001525878906,189596.0 +2019-03-07,38.25,38.29999923706055,38.0,38.0,144670.0 +2019-03-10,38.0,38.25,38.0,38.0,76576.0 +2019-03-11,37.79999923706055,38.29999923706055,37.75,38.25,276562.0 +2019-03-12,38.04999923706055,38.150001525878906,38.0,38.099998474121094,131474.0 +2019-03-13,38.20000076293945,38.79999923706055,38.099998474121094,38.70000076293945,469542.0 +2019-03-14,38.75,39.29999923706055,38.04999923706055,38.04999923706055,405782.0 +2019-03-17,38.54999923706055,39.25,38.54999923706055,39.0,133102.0 +2019-03-18,39.04999923706055,39.20000076293945,38.79999923706055,39.04999923706055,227664.0 +2019-03-19,39.099998474121094,40.400001525878906,39.04999923706055,40.150001525878906,491416.0 +2019-03-20,40.400001525878906,40.45000076293945,39.75,40.29999923706055,155386.0 +2019-03-21,40.099998474121094,40.25,39.79999923706055,40.099998474121094,132806.0 +2019-03-24,39.54999923706055,39.95000076293945,39.25,39.25,152408.0 +2019-03-25,39.349998474121094,39.5,39.0,39.20000076293945,102472.0 +2019-03-26,39.349998474121094,39.45000076293945,39.0,39.20000076293945,77608.0 +2019-03-27,39.29999923706055,39.5,38.95000076293945,39.5,167110.0 +2019-03-28,39.5,40.25,39.25,40.0,253658.0 +2019-03-31,40.29999923706055,40.54999923706055,40.04999923706055,40.150001525878906,118010.0 +2019-04-01,40.349998474121094,40.650001525878906,40.099998474121094,40.45000076293945,167908.0 +2019-04-02,40.54999923706055,41.5,40.29999923706055,41.45000076293945,307626.0 +2019-04-03,41.25,41.599998474121094,41.099998474121094,41.54999923706055,354506.0 +2019-04-04,41.54999923706055,41.75,41.45000076293945,41.75,118778.0 +2019-04-07,41.79999923706055,41.79999923706055,41.099998474121094,41.25,37128.0 +2019-04-08,41.29999923706055,41.29999923706055,40.599998474121094,41.20000076293945,274698.0 +2019-04-09,41.150001525878906,41.45000076293945,41.150001525878906,41.400001525878906,178046.0 +2019-04-10,41.349998474121094,41.5,41.0,41.400001525878906,100716.0 +2019-04-11,41.400001525878906,41.70000076293945,41.04999923706055,41.45000076293945,237226.0 +2019-04-14,41.5,41.5,40.849998474121094,41.0,53324.0 +2019-04-15,40.849998474121094,41.54999923706055,40.849998474121094,41.400001525878906,140286.0 +2019-04-16,41.5,42.20000076293945,41.29999923706055,41.70000076293945,409518.0 +2019-04-17,41.599998474121094,42.25,41.599998474121094,42.25,163270.0 +2019-04-18,42.29999923706055,43.20000076293945,42.29999923706055,42.95000076293945,474608.0 +2019-04-21,42.75,42.95000076293945,42.29999923706055,42.349998474121094,102400.0 +2019-04-22,42.54999923706055,42.70000076293945,42.20000076293945,42.54999923706055,303554.0 +2019-04-23,42.0,42.0,41.5,41.54999923706055,78464.0 +2019-04-24,41.29999923706055,41.45000076293945,40.900001525878906,41.04999923706055,118348.0 +2019-04-25,41.20000076293945,41.849998474121094,41.0,41.650001525878906,198794.0 +2019-04-28,41.5,42.45000076293945,41.45000076293945,41.75,103704.0 +2019-04-29,41.75,41.79999923706055,41.5,41.75,523322.0 +2019-04-30,42.150001525878906,42.70000076293945,42.150001525878906,42.5,500014.0 +2019-05-01,42.29999923706055,43.0,42.29999923706055,43.0,297124.0 +2019-05-02,43.0,43.349998474121094,42.599998474121094,42.75,204850.0 +2019-05-05,42.75,43.04999923706055,42.20000076293945,42.5,117254.0 +2019-05-06,42.5,43.20000076293945,41.0,42.75,292088.0 +2019-05-07,43.0,43.0,42.79999923706055,43.0,120718.0 +2019-05-08,43.349998474121094,44.5,42.0,43.0,377590.0 +2019-05-09,42.95000076293945,43.29999923706055,42.0,42.95000076293945,144728.0 +2019-05-12,41.79999923706055,42.0,41.650001525878906,41.70000076293945,82838.0 +2019-05-13,41.5,42.349998474121094,39.0,39.349998474121094,209900.0 +2019-05-14,39.29999923706055,42.0,39.29999923706055,40.0,393510.0 +2019-05-15,40.5,42.45000076293945,40.5,41.95000076293945,393842.0 +2019-05-16,41.5,43.5,41.5,42.70000076293945,421994.0 +2019-05-19,42.0,42.5,41.79999923706055,41.79999923706055,238476.0 +2019-05-20,42.0,42.0,40.099998474121094,41.0,321540.0 +2019-05-21,41.04999923706055,42.25,41.04999923706055,41.650001525878906,396812.0 +2019-05-22,41.5,42.75,41.5,42.5,168376.0 +2019-05-23,42.95000076293945,42.95000076293945,41.54999923706055,41.650001525878906,192416.0 +2019-05-26,41.400001525878906,41.75,40.75,41.5,220294.0 +2019-05-27,41.599998474121094,41.849998474121094,41.04999923706055,41.5,199592.0 +2019-05-28,41.900001525878906,44.45000076293945,41.849998474121094,44.45000076293945,1791626.0 +2019-05-29,44.0,44.0,42.0,42.5,461682.0 +2019-05-30,44.0,44.5,42.150001525878906,42.599998474121094,334508.0 +2019-06-02,44.0,44.5,42.150001525878906,42.599998474121094,334508.0 +2019-06-03,44.0,44.5,42.150001525878906,42.599998474121094,334508.0 +2019-06-04,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0 +2019-06-05,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0 +2019-06-06,42.599998474121094,42.599998474121094,42.599998474121094,42.599998474121094,0.0 +2019-06-09,42.54999923706055,42.75,41.54999923706055,42.5,272378.0 +2019-06-10,42.5,42.849998474121094,41.900001525878906,42.5,469120.0 +2019-06-11,42.45000076293945,42.849998474121094,42.29999923706055,42.79999923706055,387632.0 +2019-06-12,42.75,44.5,42.70000076293945,44.5,447188.0 +2019-06-13,44.5,44.54999923706055,43.099998474121094,43.5,220082.0 +2019-06-16,43.29999923706055,44.20000076293945,43.29999923706055,44.099998474121094,124374.0 +2019-06-17,44.150001525878906,45.0,44.150001525878906,44.95000076293945,213460.0 +2019-06-18,45.0,46.0,44.25,44.75,595166.0 +2019-06-19,44.70000076293945,45.349998474121094,44.5,44.75,164392.0 +2019-06-20,44.900001525878906,45.5,44.54999923706055,45.150001525878906,738670.0 +2019-06-23,45.150001525878906,45.5,44.75,45.0,202330.0 +2019-06-24,44.75,44.75,43.900001525878906,44.25,65454.0 +2019-06-25,44.29999923706055,44.5,44.099998474121094,44.5,130404.0 +2019-06-26,44.900001525878906,44.95000076293945,43.599998474121094,44.29999923706055,310640.0 +2019-06-27,44.599998474121094,44.95000076293945,44.150001525878906,44.95000076293945,99510.0 +2019-06-30,45.0,45.0,44.849998474121094,45.0,142382.0 +2019-07-01,45.0,45.0,44.20000076293945,44.75,508300.0 +2019-07-02,45.20000076293945,45.20000076293945,44.70000076293945,44.70000076293945,88712.0 +2019-07-03,44.79999923706055,45.0,44.45000076293945,44.849998474121094,177092.0 +2019-07-04,44.54999923706055,44.75,44.349998474121094,44.45000076293945,34904.0 +2019-07-07,44.349998474121094,44.349998474121094,44.29999923706055,44.349998474121094,35070.0 +2019-07-08,44.0,44.20000076293945,43.900001525878906,44.20000076293945,80960.0 +2019-07-09,44.099998474121094,44.900001525878906,44.099998474121094,44.900001525878906,40632.0 +2019-07-10,44.79999923706055,45.0,44.599998474121094,44.849998474121094,1053720.0 +2019-07-11,45.25,45.5,44.900001525878906,44.95000076293945,265304.0 +2019-07-14,44.75,45.0,44.75,45.0,494112.0 +2019-07-15,45.5,45.5,44.900001525878906,45.0,336646.0 +2019-07-16,45.0,45.0,44.900001525878906,45.0,303754.0 +2019-07-17,45.04999923706055,45.04999923706055,44.95000076293945,44.95000076293945,217690.0 +2019-07-18,45.0,45.0,44.5,44.70000076293945,146018.0 +2019-07-21,44.5,44.900001525878906,43.75,44.45000076293945,98720.0 +2019-07-22,44.54999923706055,45.0,44.5,44.95000076293945,134920.0 +2019-07-23,44.95000076293945,45.0,44.900001525878906,45.0,570358.0 +2019-07-24,44.95000076293945,45.0,44.25,44.25,147216.0 +2019-07-25,44.20000076293945,44.849998474121094,44.20000076293945,44.849998474121094,33216.0 +2019-07-28,44.849998474121094,45.0,44.75,44.95000076293945,220036.0 +2019-07-29,44.45000076293945,45.0,44.400001525878906,45.0,254664.0 +2019-07-30,44.75,45.0,44.75,45.0,223344.0 +2019-07-31,44.650001525878906,45.0,43.70000076293945,43.75,338338.0 +2019-08-01,43.650001525878906,43.650001525878906,42.5,43.0,187730.0 +2019-08-04,43.25,44.04999923706055,42.5,44.0,296416.0 +2019-08-05,43.599998474121094,44.0,43.150001525878906,43.25,175688.0 +2019-08-06,42.79999923706055,43.70000076293945,42.79999923706055,43.70000076293945,91040.0 +2019-08-07,43.400001525878906,44.20000076293945,43.400001525878906,44.0,161808.0 +2019-08-08,43.849998474121094,44.0,43.650001525878906,44.0,43740.0 +2019-08-11,44.0,44.0,44.0,44.0,0.0 +2019-08-12,44.0,44.0,44.0,44.0,0.0 +2019-08-13,44.0,44.0,44.0,44.0,0.0 +2019-08-14,44.0,44.0,44.0,44.0,0.0 +2019-08-15,44.0,44.0,44.0,44.0,0.0 +2019-08-18,43.150001525878906,43.900001525878906,43.150001525878906,43.900001525878906,85784.0 +2019-08-19,43.900001525878906,44.5,43.849998474121094,44.400001525878906,122964.0 +2019-08-20,44.0,44.45000076293945,44.0,44.400001525878906,35328.0 +2019-08-21,44.599998474121094,44.599998474121094,44.04999923706055,44.45000076293945,119568.0 +2019-08-22,44.25,44.900001525878906,44.25,44.900001525878906,108684.0 +2019-08-25,44.25,44.349998474121094,43.650001525878906,44.20000076293945,90426.0 +2019-08-26,43.849998474121094,44.650001525878906,43.849998474121094,44.650001525878906,243136.0 +2019-08-27,44.599998474121094,46.0,43.650001525878906,46.0,1216098.0 +2019-08-28,44.400001525878906,45.0,44.349998474121094,44.5,117968.0 +2019-08-29,44.5,44.599998474121094,42.5,42.5,189336.0 +2019-09-01,43.099998474121094,43.099998474121094,41.29999923706055,41.54999923706055,93904.0 +2019-09-02,41.349998474121094,42.0,41.25,41.95000076293945,395388.0 +2019-09-03,41.5,41.95000076293945,41.29999923706055,41.29999923706055,282526.0 +2019-09-04,41.0,42.150001525878906,41.0,42.150001525878906,168760.0 +2019-09-05,42.25,42.5,41.900001525878906,42.0,122320.0 +2019-09-08,42.04999923706055,43.0,41.650001525878906,42.849998474121094,148470.0 +2019-09-09,42.54999923706055,42.75,42.5,42.599998474121094,433630.0 +2019-09-10,42.400001525878906,42.5,42.0,42.25,176226.0 +2019-09-11,42.0,42.400001525878906,41.599998474121094,42.400001525878906,150256.0 +2019-09-12,42.5,43.400001525878906,42.5,42.75,139336.0 +2019-09-15,42.5,42.849998474121094,41.5,42.849998474121094,78964.0 +2019-09-16,43.400001525878906,43.400001525878906,42.70000076293945,43.04999923706055,132914.0 +2019-09-17,42.5,42.900001525878906,42.5,42.5,71108.0 +2019-09-18,42.75,43.5,42.5,43.5,92716.0 +2019-09-19,43.79999923706055,44.099998474121094,43.54999923706055,44.04999923706055,561184.0 +2019-09-22,43.54999923706055,44.04999923706055,42.95000076293945,43.150001525878906,143750.0 +2019-09-24,43.20000076293945,43.400001525878906,43.0,43.400001525878906,159300.0 +2019-09-25,43.04999923706055,43.349998474121094,43.0,43.349998474121094,480532.0 +2019-09-26,43.45000076293945,43.75,43.25,43.5,183752.0 +2019-09-29,43.75,43.79999923706055,43.54999923706055,43.54999923706055,918138.0 +2019-09-30,43.5,44.04999923706055,43.5,43.900001525878906,102946.0 +2019-10-01,43.95000076293945,44.900001525878906,43.95000076293945,44.5,76566.0 +2019-10-02,44.29999923706055,45.0,44.29999923706055,45.0,204414.0 +2019-10-03,44.79999923706055,44.79999923706055,44.0,44.0,43914.0 +2019-10-06,44.0,44.75,44.0,44.0,469100.0 +2019-10-07,43.650001525878906,43.650001525878906,43.25,43.400001525878906,82250.0 +2019-10-08,43.54999923706055,44.5,43.25,44.5,60644.0 +2019-10-09,43.849998474121094,43.849998474121094,43.5,43.5,325810.0 +2019-10-10,43.5,43.5,42.04999923706055,42.95000076293945,175506.0 +2019-10-13,42.599998474121094,42.599998474121094,42.099998474121094,42.20000076293945,43842.0 +2019-10-14,42.25,42.25,41.75,42.150001525878906,51524.0 +2019-10-15,41.75,42.70000076293945,41.5,42.70000076293945,81012.0 +2019-10-16,42.79999923706055,42.79999923706055,42.04999923706055,42.349998474121094,508520.0 +2019-10-17,42.0,42.150001525878906,42.0,42.0,91696.0 +2019-10-20,42.400001525878906,42.400001525878906,41.75,41.75,302212.0 +2019-10-21,41.5,41.650001525878906,41.0,41.29999923706055,184926.0 +2019-10-22,41.20000076293945,42.29999923706055,41.20000076293945,42.25,139882.0 +2019-10-23,42.150001525878906,42.5,41.79999923706055,42.5,22154.0 +2019-10-24,42.5,42.599998474121094,42.45000076293945,42.54999923706055,67020.0 +2019-10-27,42.29999923706055,42.599998474121094,42.29999923706055,42.599998474121094,10994.0 +2019-10-28,42.5,42.79999923706055,42.400001525878906,42.75,66510.0 +2019-10-29,42.0,42.599998474121094,41.75,42.599998474121094,188146.0 +2019-10-30,42.04999923706055,42.79999923706055,42.04999923706055,42.45000076293945,69518.0 +2019-10-31,42.79999923706055,42.79999923706055,41.0,41.0,68304.0 +2019-11-03,41.0,41.099998474121094,40.5,41.04999923706055,116298.0 +2019-11-04,41.599998474121094,41.599998474121094,41.04999923706055,41.5,97550.0 +2019-11-05,41.5,43.95000076293945,41.5,43.349998474121094,127418.0 +2019-11-06,42.75,43.5,42.25,43.04999923706055,128786.0 +2019-11-07,43.5,43.5,42.150001525878906,42.45000076293945,96824.0 +2019-11-10,42.599998474121094,42.599998474121094,42.099998474121094,42.5,42530.0 +2019-11-11,42.95000076293945,43.0,42.099998474121094,42.099998474121094,41416.0 +2019-11-12,42.5,42.5,41.849998474121094,41.900001525878906,93656.0 +2019-11-13,41.849998474121094,41.849998474121094,41.25,41.25,99512.0 +2019-11-14,41.25,41.54999923706055,41.0,41.349998474121094,268102.0 +2019-11-17,41.5,41.5,41.0,41.45000076293945,93392.0 +2019-11-18,41.54999923706055,41.54999923706055,41.20000076293945,41.29999923706055,123278.0 +2019-11-19,41.29999923706055,41.79999923706055,41.25,41.5,300786.0 +2019-11-20,41.650001525878906,41.900001525878906,41.29999923706055,41.54999923706055,46086.0 +2019-11-21,41.900001525878906,41.900001525878906,41.349998474121094,41.650001525878906,77492.0 +2019-11-24,41.75,41.849998474121094,40.95000076293945,41.0,66350.0 +2019-11-25,40.849998474121094,41.54999923706055,40.70000076293945,41.54999923706055,138186.0 +2019-11-26,41.54999923706055,41.849998474121094,41.04999923706055,41.5,435232.0 +2019-11-27,41.400001525878906,41.849998474121094,41.20000076293945,41.849998474121094,186550.0 +2019-11-28,41.599998474121094,41.79999923706055,41.29999923706055,41.79999923706055,174954.0 +2019-12-01,41.79999923706055,41.849998474121094,41.25,41.25,268314.0 +2019-12-02,41.400001525878906,41.400001525878906,40.0,40.900001525878906,167512.0 +2019-12-03,40.849998474121094,41.349998474121094,40.25,41.29999923706055,205204.0 +2019-12-04,41.099998474121094,41.29999923706055,40.099998474121094,41.20000076293945,389250.0 +2019-12-05,40.849998474121094,41.25,40.75,41.25,341894.0 +2019-12-08,41.25,41.70000076293945,41.25,41.70000076293945,28974.0 +2019-12-09,41.70000076293945,42.099998474121094,41.650001525878906,42.0,126904.0 +2019-12-10,41.95000076293945,41.95000076293945,41.5,41.599998474121094,55700.0 +2019-12-11,41.849998474121094,41.849998474121094,41.150001525878906,41.5,52684.0 +2019-12-12,41.5,42.5,41.25,42.5,98696.0 +2019-12-15,42.04999923706055,42.25,41.95000076293945,42.25,16008.0 +2019-12-16,42.25,43.0,41.95000076293945,42.400001525878906,97934.0 +2019-12-17,42.5,43.650001525878906,42.5,42.79999923706055,183930.0 +2019-12-18,42.849998474121094,43.20000076293945,42.25,42.75,154578.0 +2019-12-19,42.650001525878906,43.599998474121094,42.20000076293945,43.599998474121094,194292.0 +2019-12-22,43.349998474121094,43.5,42.900001525878906,43.099998474121094,46760.0 +2019-12-23,43.099998474121094,44.400001525878906,43.099998474121094,44.400001525878906,138980.0 +2019-12-24,43.95000076293945,44.349998474121094,43.75,44.349998474121094,39580.0 +2019-12-25,43.79999923706055,44.5,43.75,44.5,30680.0 +2019-12-26,44.70000076293945,45.5,44.70000076293945,44.75,67396.0 +2019-12-29,44.79999923706055,44.79999923706055,44.150001525878906,44.150001525878906,51004.0 +2019-12-30,44.0,44.5,43.95000076293945,44.0,73992.0 +2019-12-31,44.04999923706055,44.29999923706055,43.45000076293945,44.0,118950.0 +2020-01-01,44.0,44.099998474121094,44.0,44.099998474121094,26270.0 +2020-01-02,43.849998474121094,44.349998474121094,43.5,43.75,96424.0 +2020-01-05,43.5,43.5,42.150001525878906,42.150001525878906,45562.0 +2020-01-06,42.5,43.25,42.0,42.650001525878906,96550.0 +2020-01-07,42.849998474121094,43.29999923706055,42.45000076293945,42.849998474121094,75840.0 +2020-01-08,41.599998474121094,42.5,41.599998474121094,42.29999923706055,50700.0 +2020-01-09,42.5,44.0,42.5,43.25,77080.0 +2020-01-12,43.5,43.599998474121094,43.349998474121094,43.5,27406.0 +2020-01-13,43.150001525878906,44.5,43.150001525878906,43.5,224158.0 +2020-01-14,43.5,43.5,42.75,43.349998474121094,217630.0 +2020-01-15,43.25,43.25,41.75,42.0,195660.0 +2020-01-16,42.099998474121094,42.849998474121094,41.95000076293945,42.849998474121094,219752.0 +2020-01-19,42.900001525878906,43.20000076293945,42.849998474121094,43.20000076293945,92852.0 +2020-01-20,43.20000076293945,43.349998474121094,42.849998474121094,43.20000076293945,97832.0 +2020-01-21,43.099998474121094,43.099998474121094,42.54999923706055,42.70000076293945,114500.0 +2020-01-22,42.79999923706055,42.79999923706055,42.349998474121094,42.400001525878906,125948.0 +2020-01-23,42.650001525878906,42.95000076293945,42.150001525878906,42.20000076293945,135666.0 +2020-01-26,42.0,42.099998474121094,41.79999923706055,41.95000076293945,106906.0 +2020-01-27,42.0,42.099998474121094,41.0,41.099998474121094,339738.0 +2020-01-28,41.099998474121094,41.25,40.849998474121094,41.25,216598.0 +2020-01-29,41.150001525878906,41.150001525878906,40.25,40.54999923706055,188390.0 +2020-01-30,40.45000076293945,40.849998474121094,40.150001525878906,40.25,429544.0 +2020-02-02,40.099998474121094,40.5,39.900001525878906,40.5,164920.0 +2020-02-03,40.5,41.25,40.5,41.25,109206.0 +2020-02-04,41.25,41.25,40.79999923706055,40.79999923706055,308034.0 +2020-02-05,41.25,41.849998474121094,41.25,41.849998474121094,327738.0 +2020-02-06,41.79999923706055,41.95000076293945,41.45000076293945,41.5,351978.0 +2020-02-09,41.099998474121094,41.25,40.75,40.900001525878906,80088.0 +2020-02-10,40.95000076293945,41.25,40.95000076293945,40.95000076293945,74802.0 +2020-02-11,40.95000076293945,41.349998474121094,40.79999923706055,41.0,694802.0 +2020-02-12,41.0,42.0,40.849998474121094,42.0,822316.0 +2020-02-13,41.70000076293945,42.5,41.70000076293945,42.20000076293945,126028.0 +2020-02-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2020-02-17,42.5,42.650001525878906,42.5,42.5,159308.0 +2020-02-18,42.400001525878906,42.5,42.099998474121094,42.25,89122.0 +2020-02-19,42.25,42.599998474121094,42.099998474121094,42.5,94486.0 +2020-02-20,42.25,44.29999923706055,42.25,43.900001525878906,551650.0 +2020-02-23,44.0,46.45000076293945,43.900001525878906,45.20000076293945,255704.0 +2020-02-24,45.0,45.099998474121094,44.0,44.04999923706055,162932.0 +2020-02-25,43.04999923706055,44.04999923706055,43.04999923706055,43.5,109742.0 +2020-02-26,42.900001525878906,44.0,42.54999923706055,42.54999923706055,309622.0 +2020-02-27,43.20000076293945,43.849998474121094,43.099998474121094,43.45000076293945,277886.0 +2020-03-01,43.0,43.0,41.29999923706055,42.20000076293945,172798.0 +2020-03-02,43.150001525878906,43.54999923706055,42.75,43.25,514714.0 +2020-03-03,43.54999923706055,45.0,43.0,44.75,167730.0 +2020-03-04,44.75,44.75,44.75,44.75,0.0 +2020-03-05,45.75,46.5,45.29999923706055,45.75,383950.0 +2020-03-08,41.599998474121094,43.400001525878906,41.599998474121094,42.5,419662.0 +2020-03-09,38.25,42.650001525878906,38.25,40.5,1053724.0 +2020-03-10,41.099998474121094,44.54999923706055,41.099998474121094,44.54999923706055,400770.0 +2020-03-11,44.849998474121094,44.849998474121094,42.70000076293945,42.75,443540.0 +2020-03-12,41.0,44.5,40.5,42.0,518812.0 +2020-03-15,41.0,42.75,40.599998474121094,41.0,673600.0 +2020-03-16,40.650001525878906,40.650001525878906,37.650001525878906,39.0,200910.0 +2020-03-17,39.95000076293945,40.849998474121094,38.54999923706055,40.400001525878906,352832.0 +2020-03-18,40.0,40.0,38.599998474121094,38.75,666744.0 +2020-03-19,38.099998474121094,38.599998474121094,37.099998474121094,37.349998474121094,1180574.0 +2020-03-22,37.0,37.0,34.849998474121094,35.95000076293945,1040524.0 +2020-03-23,35.599998474121094,35.599998474121094,34.150001525878906,35.150001525878906,445440.0 +2020-03-24,35.400001525878906,36.70000076293945,35.150001525878906,36.20000076293945,534660.0 +2020-03-25,37.25,38.400001525878906,36.5,37.20000076293945,771210.0 +2020-03-26,37.75,38.45000076293945,37.5,38.400001525878906,281168.0 +2020-03-29,38.0,38.29999923706055,37.79999923706055,38.29999923706055,254552.0 +2020-03-30,38.45000076293945,38.599998474121094,37.849998474121094,38.099998474121094,127180.0 +2020-03-31,38.45000076293945,41.75,38.150001525878906,41.75,522938.0 +2020-04-01,41.0,41.45000076293945,40.150001525878906,40.150001525878906,253018.0 +2020-04-02,40.0,40.29999923706055,39.0,39.04999923706055,397388.0 +2020-04-05,39.400001525878906,39.5,38.54999923706055,39.0,97524.0 +2020-04-06,39.25,40.20000076293945,39.099998474121094,39.75,151594.0 +2020-04-07,39.900001525878906,40.900001525878906,39.900001525878906,40.5,147760.0 +2020-04-08,40.849998474121094,40.849998474121094,40.099998474121094,40.45000076293945,306564.0 +2020-04-09,40.29999923706055,40.75,40.04999923706055,40.54999923706055,71812.0 +2020-04-12,41.0,41.0,39.79999923706055,40.5,364240.0 +2020-04-13,40.5,40.5,40.0,40.0,168988.0 +2020-04-14,39.70000076293945,40.25,39.099998474121094,39.75,452330.0 +2020-04-15,39.75,39.95000076293945,39.150001525878906,39.95000076293945,459662.0 +2020-04-16,39.29999923706055,39.349998474121094,38.75,38.75,73296.0 +2020-04-19,39.25,39.25,38.70000076293945,38.900001525878906,55754.0 +2020-04-20,38.5,38.79999923706055,38.0,38.79999923706055,86556.0 +2020-04-21,38.5,39.25,38.29999923706055,38.650001525878906,99758.0 +2020-04-22,38.5,38.849998474121094,38.349998474121094,38.849998474121094,246506.0 +2020-04-23,38.29999923706055,38.75,38.0,38.54999923706055,144946.0 +2020-04-26,39.0,39.650001525878906,38.650001525878906,39.5,98938.0 +2020-04-27,39.75,41.25,39.5,41.150001525878906,261272.0 +2020-04-28,41.150001525878906,41.5,40.25,40.5,250118.0 +2020-04-29,40.400001525878906,41.0,40.400001525878906,40.70000076293945,119278.0 +2020-04-30,40.95000076293945,42.70000076293945,40.0,42.5,418466.0 +2020-05-03,41.0,41.5,39.54999923706055,39.54999923706055,89874.0 +2020-05-04,40.5,41.25,40.20000076293945,40.29999923706055,141350.0 +2020-05-05,40.70000076293945,41.79999923706055,40.70000076293945,41.20000076293945,106122.0 +2020-05-06,41.5,41.5,40.150001525878906,40.25,290132.0 +2020-05-07,40.349998474121094,41.900001525878906,40.349998474121094,41.650001525878906,306738.0 +2020-05-10,41.75,43.0,41.650001525878906,42.5,196244.0 +2020-05-11,40.5,41.95000076293945,40.349998474121094,41.25,159696.0 +2020-05-12,41.25,42.25,40.5,40.599998474121094,309088.0 +2020-05-13,41.099998474121094,41.54999923706055,41.099998474121094,41.5,62072.0 +2020-05-14,41.45000076293945,42.150001525878906,40.75,41.5,83500.0 +2020-05-17,42.0,42.29999923706055,42.0,42.25,34242.0 +2020-05-18,42.75,42.900001525878906,42.0,42.0,103282.0 +2020-05-19,42.349998474121094,42.349998474121094,41.400001525878906,41.400001525878906,126426.0 +2020-05-20,41.5,41.650001525878906,41.400001525878906,41.400001525878906,42030.0 +2020-05-21,41.400001525878906,42.29999923706055,41.400001525878906,42.29999923706055,81348.0 +2020-05-31,42.54999923706055,42.54999923706055,41.29999923706055,41.79999923706055,197714.0 +2020-06-01,41.79999923706055,42.0,41.349998474121094,42.0,319422.0 +2020-06-02,42.0,42.5,41.79999923706055,42.0,130868.0 +2020-06-03,42.25,42.25,41.650001525878906,42.0,209806.0 +2020-06-04,41.599998474121094,42.45000076293945,41.45000076293945,42.45000076293945,156580.0 +2020-06-07,42.45000076293945,42.79999923706055,42.04999923706055,42.400001525878906,358900.0 +2020-06-08,42.5,42.900001525878906,42.0,42.25,428172.0 +2020-06-09,42.29999923706055,42.75,42.04999923706055,42.650001525878906,187098.0 +2020-06-10,42.75,43.599998474121094,42.5,43.04999923706055,434286.0 +2020-06-11,43.04999923706055,43.75,42.900001525878906,43.599998474121094,166124.0 +2020-06-14,43.75,45.25,43.75,44.5,513782.0 +2020-06-15,44.54999923706055,44.54999923706055,43.25,43.5,297200.0 +2020-06-16,43.54999923706055,44.0,43.5,43.900001525878906,111070.0 +2020-06-17,43.95000076293945,44.150001525878906,43.900001525878906,44.099998474121094,238746.0 +2020-06-18,44.25,45.0,43.95000076293945,44.75,770234.0 +2020-06-21,45.0,45.0,44.29999923706055,44.5,152942.0 +2020-06-22,44.45000076293945,44.599998474121094,44.25,44.599998474121094,315862.0 +2020-06-23,44.400001525878906,44.95000076293945,44.25,44.95000076293945,137566.0 +2020-06-24,44.79999923706055,45.25,44.70000076293945,45.20000076293945,281004.0 +2020-06-25,44.79999923706055,44.95000076293945,44.45000076293945,44.95000076293945,237008.0 +2020-06-28,44.599998474121094,44.75,44.599998474121094,44.650001525878906,24246.0 +2020-06-29,44.650001525878906,44.900001525878906,44.650001525878906,44.79999923706055,109878.0 +2020-06-30,44.75,45.150001525878906,44.75,45.150001525878906,124680.0 +2020-07-01,44.849998474121094,49.0,44.70000076293945,47.25,409256.0 +2020-07-02,47.45000076293945,48.04999923706055,47.04999923706055,47.650001525878906,257484.0 +2020-07-05,47.5,51.900001525878906,47.349998474121094,51.599998474121094,950636.0 +2020-07-06,51.5,51.5,50.20000076293945,50.5,556480.0 +2020-07-07,50.5,50.599998474121094,50.0,50.5,72636.0 +2020-07-08,49.95000076293945,50.70000076293945,49.95000076293945,50.0,95758.0 +2020-07-09,50.0,50.900001525878906,50.0,50.5,47768.0 +2020-07-12,50.0,50.20000076293945,50.0,50.0,26194.0 +2020-07-13,49.79999923706055,49.79999923706055,48.650001525878906,49.29999923706055,158306.0 +2020-07-14,49.0,49.20000076293945,48.599998474121094,49.0,74078.0 +2020-07-15,48.70000076293945,49.95000076293945,48.70000076293945,49.95000076293945,132704.0 +2020-07-16,49.75,49.900001525878906,49.20000076293945,49.75,524936.0 +2020-07-19,49.5,51.20000076293945,49.5,50.400001525878906,86438.0 +2020-07-20,50.0,51.0,49.79999923706055,50.400001525878906,134382.0 +2020-07-21,50.29999923706055,51.5,50.20000076293945,51.5,135138.0 +2020-07-22,51.79999923706055,52.099998474121094,51.0,51.29999923706055,124970.0 +2020-07-23,51.29999923706055,51.29999923706055,50.79999923706055,50.79999923706055,27140.0 +2020-07-26,51.70000076293945,51.70000076293945,50.79999923706055,51.0,91274.0 +2020-07-27,52.0,52.0,51.099998474121094,51.79999923706055,153216.0 +2020-07-28,52.29999923706055,54.599998474121094,52.0,54.5,251108.0 +2020-08-05,53.400001525878906,54.400001525878906,52.29999923706055,53.099998474121094,699938.0 +2020-08-06,53.5,53.5,52.5,53.400001525878906,311520.0 +2020-08-09,53.400001525878906,55.099998474121094,53.400001525878906,54.29999923706055,177100.0 +2020-08-10,54.900001525878906,56.900001525878906,54.900001525878906,55.599998474121094,167278.0 +2020-08-11,55.20000076293945,56.29999923706055,55.20000076293945,55.900001525878906,130672.0 +2020-08-12,56.099998474121094,56.099998474121094,53.79999923706055,54.099998474121094,193644.0 +2020-08-13,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0 +2020-08-16,55.400001525878906,55.599998474121094,55.29999923706055,55.5,49410.0 +2020-08-17,55.400001525878906,55.599998474121094,53.79999923706055,54.400001525878906,295410.0 +2020-08-18,54.5,55.0,54.5,54.79999923706055,126608.0 +2020-08-19,54.900001525878906,56.0,54.70000076293945,56.0,287966.0 +2020-08-20,56.0,56.0,55.29999923706055,55.5,213842.0 +2020-08-23,55.599998474121094,55.900001525878906,55.5,55.599998474121094,31796.0 +2020-08-24,55.5,57.29999923706055,55.400001525878906,57.29999923706055,175292.0 +2020-08-25,57.400001525878906,59.20000076293945,57.400001525878906,58.20000076293945,118672.0 +2020-08-26,58.0,58.400001525878906,57.900001525878906,58.400001525878906,84478.0 +2020-08-27,58.20000076293945,58.900001525878906,57.20000076293945,57.29999923706055,208726.0 +2020-08-30,57.29999923706055,58.0,57.29999923706055,57.70000076293945,318486.0 +2020-08-31,57.70000076293945,59.900001525878906,57.0,59.900001525878906,106246.0 +2020-09-01,59.0,59.900001525878906,59.0,59.900001525878906,148508.0 +2020-09-02,60.0,60.900001525878906,59.79999923706055,59.79999923706055,230368.0 +2020-09-03,60.0,60.099998474121094,59.5,59.900001525878906,63430.0 +2020-09-06,59.70000076293945,60.0,59.0,59.5,77102.0 +2020-09-07,59.5,59.5,59.099998474121094,59.29999923706055,87990.0 +2020-09-08,59.400001525878906,61.29999923706055,59.400001525878906,59.400001525878906,505652.0 +2020-09-09,59.400001525878906,60.70000076293945,58.900001525878906,60.0,211470.0 +2020-09-10,60.0,62.20000076293945,60.0,61.599998474121094,981652.0 +2020-09-13,62.099998474121094,65.0999984741211,61.900001525878906,64.19999694824219,277750.0 +2020-09-14,64.19999694824219,67.80000305175781,64.19999694824219,65.0999984741211,395116.0 +2020-09-15,66.0,67.69999694824219,65.0,65.0,437168.0 +2020-09-16,65.0,65.0,63.5,64.0,463374.0 +2020-09-17,64.0999984741211,66.0,64.0,66.0,691080.0 +2020-09-20,66.4000015258789,66.5,64.0999984741211,64.4000015258789,164096.0 +2020-09-21,64.5,64.5,61.900001525878906,62.599998474121094,325368.0 +2020-09-22,62.599998474121094,62.599998474121094,61.400001525878906,61.599998474121094,296246.0 +2020-09-24,61.599998474121094,63.5,60.70000076293945,63.20000076293945,293674.0 +2020-09-27,63.20000076293945,63.20000076293945,61.5,62.0,327574.0 +2020-09-28,62.400001525878906,63.400001525878906,61.900001525878906,63.400001525878906,239088.0 +2020-09-29,62.70000076293945,62.79999923706055,62.20000076293945,62.20000076293945,283416.0 +2020-09-30,62.5,62.900001525878906,62.0,62.5,171690.0 +2020-10-01,62.5,63.0,61.400001525878906,63.0,375516.0 +2020-10-04,62.0,62.400001525878906,61.400001525878906,61.79999923706055,68596.0 +2020-10-05,61.79999923706055,62.900001525878906,61.099998474121094,62.5,153362.0 +2020-10-06,62.29999923706055,64.19999694824219,62.29999923706055,64.19999694824219,591640.0 +2020-10-07,64.19999694824219,65.0,63.70000076293945,65.0,214622.0 +2020-10-08,65.69999694824219,71.5,65.0999984741211,71.0,259774.0 +2020-10-11,71.0,71.0,68.5,69.5,233472.0 +2020-10-12,68.9000015258789,69.4000015258789,67.69999694824219,69.0,244798.0 +2020-10-13,69.0,70.0,67.5,70.0,525396.0 +2020-10-14,69.80000305175781,70.0,68.0999984741211,68.80000305175781,427412.0 +2020-10-15,68.69999694824219,68.9000015258789,67.30000305175781,68.80000305175781,203690.0 +2020-10-18,68.80000305175781,68.80000305175781,67.4000015258789,68.5999984741211,175402.0 +2020-10-19,68.69999694824219,68.69999694824219,66.9000015258789,68.5,341248.0 +2020-10-20,69.0,70.0,67.5999984741211,70.0,352984.0 +2020-10-21,70.0,70.0,68.0,70.0,503366.0 +2020-10-22,70.0,70.0,68.19999694824219,70.0,239942.0 +2020-10-25,69.5999984741211,70.0,68.0999984741211,68.0999984741211,182280.0 +2020-10-26,65.0999984741211,68.5,65.0999984741211,66.0999984741211,290830.0 +2020-10-27,66.4000015258789,68.30000305175781,65.0,65.0,205712.0 +2020-10-28,65.80000305175781,66.9000015258789,64.0999984741211,64.5,486996.0 +2020-10-29,64.0999984741211,64.5999984741211,62.79999923706055,64.0,278192.0 +2020-11-01,63.599998474121094,65.80000305175781,63.599998474121094,65.0,42258.0 +2020-11-02,65.5,66.19999694824219,64.80000305175781,65.9000015258789,109312.0 +2020-11-03,66.5,67.0,66.0,66.0,92434.0 +2020-11-04,67.0999984741211,67.5,67.0,67.0999984741211,86756.0 +2020-11-05,66.80000305175781,67.5,66.69999694824219,67.30000305175781,213330.0 +2020-11-08,67.5,67.5,67.0,67.0999984741211,140532.0 +2020-11-09,64.0,68.0,64.0,67.0,1278910.0 +2020-11-10,66.9000015258789,68.19999694824219,65.80000305175781,68.19999694824219,429452.0 +2020-11-11,65.0,65.5,62.5,65.0,3700144.0 +2020-11-12,65.5,65.5,63.5,64.19999694824219,568184.0 +2020-11-15,64.4000015258789,64.80000305175781,63.79999923706055,64.0999984741211,182016.0 +2020-11-16,64.19999694824219,64.30000305175781,63.5,63.900001525878906,383892.0 +2020-11-17,64.19999694824219,64.19999694824219,61.5,61.79999923706055,386068.0 +2020-11-18,62.0,63.0,62.0,62.5,558968.0 +2020-11-19,62.79999923706055,63.5,62.0,62.900001525878906,542632.0 +2020-11-22,63.20000076293945,64.0,63.0,63.5,211752.0 +2020-11-23,63.0,64.5,63.0,64.0,315250.0 +2020-11-24,64.0999984741211,64.0999984741211,63.400001525878906,63.599998474121094,216370.0 +2020-11-25,63.599998474121094,64.0,63.0,63.400001525878906,122592.0 +2020-11-26,63.0,64.0,62.70000076293945,63.5,144570.0 +2020-11-29,64.5,66.0999984741211,63.900001525878906,65.5,514708.0 +2020-11-30,66.69999694824219,70.0,64.5,64.5,772574.0 +2020-12-01,64.5999984741211,65.19999694824219,64.4000015258789,64.5999984741211,172164.0 +2020-12-02,64.5999984741211,65.9000015258789,64.19999694824219,64.80000305175781,173790.0 +2020-12-03,65.0999984741211,65.80000305175781,63.900001525878906,64.69999694824219,151154.0 +2020-12-06,64.30000305175781,64.9000015258789,63.79999923706055,64.0,44326.0 +2020-12-07,63.900001525878906,64.9000015258789,62.900001525878906,64.9000015258789,121664.0 +2020-12-08,64.80000305175781,64.80000305175781,63.70000076293945,63.70000076293945,137880.0 +2020-12-09,64.30000305175781,64.69999694824219,64.0,64.69999694824219,69340.0 +2020-12-10,64.69999694824219,64.69999694824219,63.400001525878906,63.70000076293945,147222.0 +2020-12-13,63.79999923706055,64.5,63.70000076293945,64.30000305175781,60756.0 +2020-12-14,64.4000015258789,64.4000015258789,63.29999923706055,64.19999694824219,102970.0 +2020-12-15,63.70000076293945,64.19999694824219,63.5,64.0,79062.0 +2020-12-16,63.900001525878906,64.19999694824219,63.599998474121094,64.0999984741211,149598.0 +2020-12-17,64.0,64.0999984741211,63.599998474121094,64.0999984741211,78140.0 +2020-12-20,64.19999694824219,64.19999694824219,63.900001525878906,64.0,117650.0 +2020-12-21,63.599998474121094,64.5,62.5,64.5,110840.0 +2020-12-22,63.20000076293945,64.80000305175781,63.20000076293945,64.5999984741211,171442.0 +2020-12-23,64.0,64.9000015258789,64.0,64.80000305175781,98254.0 +2020-12-24,64.9000015258789,65.0,64.19999694824219,65.0,144766.0 +2020-12-27,65.0,65.0999984741211,64.5999984741211,64.9000015258789,39986.0 +2020-12-28,64.9000015258789,66.80000305175781,64.9000015258789,66.80000305175781,130448.0 +2020-12-29,66.69999694824219,67.80000305175781,66.0,67.69999694824219,212550.0 +2020-12-30,67.69999694824219,68.5999984741211,67.0,68.5999984741211,141630.0 +2020-12-31,68.5999984741211,69.0,67.80000305175781,69.0,133394.0 +2021-01-03,68.0,68.19999694824219,66.5,66.5,25298.0 +2021-01-04,67.30000305175781,69.0999984741211,66.5,69.0999984741211,148764.0 +2021-01-05,69.0,69.0,67.69999694824219,68.0,86076.0 +2021-01-06,68.0,68.5999984741211,68.0,68.0999984741211,90066.0 +2021-01-07,68.5999984741211,70.5999984741211,68.5999984741211,70.5999984741211,267966.0 +2021-01-10,72.4000015258789,74.80000305175781,71.5,72.5,274724.0 +2021-01-11,72.5999984741211,73.5,72.19999694824219,73.0,314858.0 +2021-01-12,72.5999984741211,72.5999984741211,71.5,72.0,158632.0 +2021-01-13,72.0999984741211,73.19999694824219,72.0,72.0,121648.0 +2021-01-14,71.9000015258789,72.5,70.80000305175781,72.5,97456.0 +2021-01-17,71.5,73.30000305175781,71.30000305175781,73.30000305175781,93136.0 +2021-01-18,73.5,74.19999694824219,73.0999984741211,73.5,153394.0 +2021-01-19,73.5,74.0999984741211,73.0999984741211,73.0999984741211,98550.0 +2021-01-20,73.4000015258789,74.0,73.30000305175781,73.69999694824219,65960.0 +2021-01-21,73.19999694824219,73.19999694824219,72.19999694824219,73.19999694824219,78142.0 +2021-01-24,72.9000015258789,73.69999694824219,72.5,73.5,44170.0 +2021-01-25,73.4000015258789,75.9000015258789,73.4000015258789,74.0,261886.0 +2021-01-26,73.9000015258789,75.30000305175781,73.5,74.30000305175781,209086.0 +2021-01-27,74.0,74.0,73.0,74.0,159462.0 +2021-01-28,73.30000305175781,73.30000305175781,70.0,72.0,312430.0 +2021-01-31,72.0,72.0,69.80000305175781,70.9000015258789,95698.0 +2021-02-01,70.5999984741211,73.0999984741211,69.9000015258789,71.9000015258789,276830.0 +2021-02-02,70.80000305175781,72.5,70.69999694824219,72.5,135832.0 +2021-02-03,71.0,71.5,70.5999984741211,71.30000305175781,121716.0 +2021-02-04,70.0,71.5,70.0,70.9000015258789,77950.0 +2021-02-07,71.4000015258789,72.19999694824219,70.80000305175781,70.80000305175781,26208.0 +2021-02-08,71.0,72.19999694824219,71.0,71.0999984741211,69252.0 +2021-02-09,71.4000015258789,73.5,71.30000305175781,73.0,192460.0 +2021-02-10,72.69999694824219,72.69999694824219,72.0,72.5,68410.0 +2021-02-11,72.5,72.9000015258789,72.30000305175781,72.5,124048.0 +2021-02-14,72.5,72.5,70.9000015258789,71.80000305175781,93770.0 +2021-02-15,71.80000305175781,71.9000015258789,70.19999694824219,70.4000015258789,201094.0 +2021-02-16,70.4000015258789,71.0,69.5,71.0,147968.0 +2021-02-17,70.30000305175781,71.0,69.9000015258789,71.0,116920.0 +2021-02-18,70.30000305175781,72.4000015258789,70.30000305175781,71.4000015258789,240306.0 +2021-02-21,72.30000305175781,72.30000305175781,71.0999984741211,71.4000015258789,137438.0 +2021-02-22,71.4000015258789,72.4000015258789,71.4000015258789,72.4000015258789,108788.0 +2021-02-23,72.19999694824219,72.19999694824219,71.4000015258789,71.69999694824219,160370.0 +2021-02-24,71.69999694824219,71.69999694824219,70.69999694824219,71.0,60516.0 +2021-02-25,70.69999694824219,71.0,68.69999694824219,68.69999694824219,178566.0 +2021-02-28,69.0,71.5,68.5999984741211,70.0,144352.0 +2021-03-01,70.4000015258789,70.5,69.69999694824219,70.0,104444.0 +2021-03-02,70.0,70.5999984741211,69.80000305175781,70.5999984741211,115500.0 +2021-03-03,70.0999984741211,70.5,69.9000015258789,70.0999984741211,193592.0 +2021-03-04,69.9000015258789,70.5999984741211,69.9000015258789,70.30000305175781,61552.0 +2021-03-07,70.30000305175781,71.5,70.0,71.5,55688.0 +2021-03-08,71.5,71.5999984741211,70.9000015258789,71.0999984741211,80988.0 +2021-03-09,71.0,71.0999984741211,68.5,69.69999694824219,202656.0 +2021-03-10,69.0,70.0,67.69999694824219,69.69999694824219,238186.0 +2021-03-11,68.69999694824219,68.80000305175781,68.19999694824219,68.69999694824219,77532.0 +2021-03-14,68.0999984741211,69.5999984741211,68.0999984741211,69.30000305175781,40598.0 +2021-03-15,69.4000015258789,69.5,68.4000015258789,68.4000015258789,77040.0 +2021-03-16,68.69999694824219,69.0999984741211,68.5,69.0999984741211,115322.0 +2021-03-17,68.9000015258789,69.0,68.30000305175781,69.0,56520.0 +2021-03-18,69.0999984741211,69.9000015258789,68.0999984741211,68.0999984741211,145108.0 +2021-03-21,68.0999984741211,68.69999694824219,68.0999984741211,68.30000305175781,47516.0 +2021-03-22,68.5,68.5999984741211,68.0999984741211,68.5999984741211,210656.0 +2021-03-23,68.9000015258789,69.30000305175781,68.19999694824219,68.9000015258789,105822.0 +2021-03-24,68.30000305175781,69.9000015258789,68.30000305175781,68.9000015258789,56122.0 +2021-03-25,69.0,70.0,68.80000305175781,70.0,68858.0 +2021-03-28,70.0,70.0,69.5,69.5999984741211,28822.0 +2021-03-29,69.5999984741211,71.80000305175781,69.5,71.80000305175781,194430.0 +2021-03-30,72.0,78.9000015258789,72.0,78.19999694824219,1056522.0 +2021-03-31,78.19999694824219,78.5999984741211,75.80000305175781,78.5,468944.0 +2021-04-01,78.5,84.0,78.30000305175781,80.69999694824219,350090.0 +2021-04-04,80.5999984741211,80.5999984741211,78.80000305175781,78.80000305175781,199340.0 +2021-04-05,79.80000305175781,82.80000305175781,78.0,79.0,200460.0 +2021-04-06,80.0,86.5,79.5999984741211,85.0,276964.0 +2021-04-07,85.0,85.0,85.0,85.0,0.0 +2021-04-08,83.0,88.4000015258789,82.5,85.5,520542.0 +2021-04-11,85.5,85.5,85.5,85.5,0.0 +2021-04-12,88.30000305175781,88.5,86.30000305175781,87.5999984741211,146748.0 +2021-04-13,87.5999984741211,87.5999984741211,86.30000305175781,87.0999984741211,96640.0 +2021-04-14,86.9000015258789,89.5,86.9000015258789,88.5999984741211,340326.0 +2021-04-15,88.9000015258789,90.0,87.69999694824219,90.0,173026.0 +2021-04-18,90.5,94.5999984741211,90.5,93.69999694824219,163464.0 +2021-04-19,94.0,94.5,90.5,90.5,527494.0 +2021-04-20,90.5,92.4000015258789,88.80000305175781,90.0999984741211,419190.0 +2021-04-21,89.5999984741211,91.30000305175781,88.9000015258789,89.0,149188.0 +2021-04-22,88.5999984741211,89.30000305175781,88.4000015258789,89.0,262512.0 +2021-04-25,88.5,89.0,87.0999984741211,88.0999984741211,192488.0 +2021-04-26,88.19999694824219,88.5999984741211,87.69999694824219,88.5,161504.0 +2021-04-27,88.5,88.5,87.9000015258789,88.5,162210.0 +2021-04-28,88.5,89.0999984741211,87.5,89.0999984741211,237890.0 +2021-04-29,88.69999694824219,88.69999694824219,87.5,88.69999694824219,209838.0 +2021-05-02,88.69999694824219,90.0,87.5,89.9000015258789,132602.0 +2021-05-03,90.0,92.0,90.0,90.4000015258789,211062.0 +2021-05-04,90.4000015258789,91.5999984741211,89.0,90.9000015258789,165682.0 +2021-05-05,90.9000015258789,92.0,90.69999694824219,92.0,196658.0 +2021-05-06,91.0,91.9000015258789,91.0,91.30000305175781,148372.0 +2021-05-09,92.0,92.19999694824219,91.0999984741211,91.5,64372.0 +2021-05-10,92.0,93.5999984741211,91.80000305175781,93.5,285144.0 +2021-05-17,93.5999984741211,101.0,93.0,96.30000305175781,729772.0 +2021-05-18,98.5,98.5,95.0999984741211,96.4000015258789,371274.0 +2021-05-19,96.30000305175781,99.9000015258789,95.9000015258789,96.0999984741211,374576.0 +2021-05-20,96.30000305175781,97.30000305175781,95.9000015258789,97.0,415284.0 +2021-05-23,97.69999694824219,99.19999694824219,97.0,99.19999694824219,420042.0 +2021-05-24,99.80000305175781,100.0,98.5,99.80000305175781,505250.0 +2021-05-25,99.30000305175781,99.5999984741211,97.0,97.4000015258789,812272.0 +2021-05-26,97.4000015258789,97.69999694824219,95.4000015258789,96.19999694824219,814982.0 +2021-05-27,96.19999694824219,96.19999694824219,88.5,90.19999694824219,6897606.0 +2021-05-30,90.5999984741211,92.4000015258789,90.5999984741211,92.30000305175781,345452.0 +2021-05-31,95.19999694824219,95.19999694824219,91.0,92.30000305175781,554334.0 +2021-06-01,93.30000305175781,93.5,91.80000305175781,92.4000015258789,423268.0 +2021-06-02,91.80000305175781,93.0,91.80000305175781,93.0,256238.0 +2021-06-03,92.30000305175781,93.4000015258789,92.19999694824219,93.4000015258789,312212.0 +2021-06-06,92.9000015258789,92.9000015258789,91.19999694824219,91.9000015258789,229162.0 +2021-06-07,91.5,93.5,91.5,93.5,391026.0 +2021-06-08,93.0,93.5,91.69999694824219,93.5,326756.0 +2021-06-09,93.5,93.5,92.5999984741211,93.5,189634.0 +2021-06-10,93.5,93.5,92.19999694824219,93.0999984741211,133814.0 +2021-06-13,92.5999984741211,93.0999984741211,92.0999984741211,93.0,104772.0 +2021-06-14,93.0,93.19999694824219,92.0,92.9000015258789,62514.0 +2021-06-15,92.5,93.5,92.0999984741211,93.5,165856.0 +2021-06-16,93.0,93.0,92.0,92.5,97992.0 +2021-06-17,92.9000015258789,92.9000015258789,90.5,90.5,435266.0 +2021-06-20,90.5999984741211,91.0999984741211,89.5,90.4000015258789,86286.0 +2021-06-21,90.30000305175781,92.19999694824219,89.80000305175781,91.5,114994.0 +2021-06-22,91.5,92.19999694824219,90.80000305175781,91.5999984741211,122154.0 +2021-06-23,91.69999694824219,91.69999694824219,90.19999694824219,90.5,184736.0 +2021-06-24,90.4000015258789,90.5,89.80000305175781,90.5,135882.0 +2021-06-27,90.5,90.5,90.5,90.5,0.0 +2021-06-28,90.19999694824219,91.19999694824219,89.9000015258789,91.19999694824219,109746.0 +2021-06-29,90.5,90.69999694824219,90.19999694824219,90.5,74530.0 +2021-06-30,90.0,90.0999984741211,88.69999694824219,90.0999984741211,125200.0 +2021-07-01,89.80000305175781,89.80000305175781,87.19999694824219,87.19999694824219,172008.0 +2021-07-04,87.80000305175781,87.80000305175781,86.30000305175781,87.0999984741211,218272.0 +2021-07-05,86.9000015258789,86.9000015258789,85.80000305175781,86.30000305175781,247658.0 +2021-07-06,86.0,86.30000305175781,84.30000305175781,85.0,130744.0 +2021-07-07,85.0,86.69999694824219,84.0999984741211,86.4000015258789,213134.0 +2021-07-08,86.5,87.5,85.9000015258789,87.4000015258789,261044.0 +2021-07-11,87.19999694824219,88.0,86.30000305175781,86.4000015258789,153724.0 +2021-07-12,86.4000015258789,87.0,84.30000305175781,87.0,228084.0 +2021-07-13,87.0,87.5,86.0,87.5,109212.0 +2021-07-14,86.5,87.5,86.19999694824219,86.5,106520.0 +2021-07-15,87.19999694824219,88.0999984741211,86.5,86.5,120278.0 +2021-07-25,88.0999984741211,89.9000015258789,87.0,89.69999694824219,224792.0 +2021-07-26,89.9000015258789,90.0,89.0,90.0,145572.0 +2021-07-27,90.0,90.0,88.5999984741211,89.0,147690.0 +2021-07-28,89.0,90.0,88.5,90.0,138732.0 +2021-07-29,90.0,91.5,89.30000305175781,90.5,343738.0 +2021-08-01,91.4000015258789,93.5,91.0,93.0,308352.0 +2021-08-02,93.19999694824219,93.69999694824219,93.19999694824219,93.5,139276.0 +2021-08-03,93.5999984741211,96.4000015258789,93.5999984741211,95.9000015258789,216230.0 +2021-08-04,95.5,98.30000305175781,95.4000015258789,97.5,208090.0 +2021-08-05,97.5,98.30000305175781,96.0,97.69999694824219,113866.0 +2021-08-08,97.69999694824219,99.19999694824219,95.5,95.5,173968.0 +2021-08-09,96.30000305175781,104.0,96.0999984741211,100.0,590522.0 +2021-08-10,100.0,104.69999694824219,99.9000015258789,102.5,311692.0 +2021-08-11,102.5,107.30000305175781,102.5,104.80000305175781,489490.0 +2021-08-12,104.80000305175781,104.9000015258789,101.5,104.0,196650.0 +2021-08-15,103.5,103.5,101.0999984741211,101.4000015258789,130082.0 +2021-08-16,101.4000015258789,101.5,96.80000305175781,97.80000305175781,199702.0 +2021-08-17,97.5999984741211,104.19999694824219,97.0999984741211,104.19999694824219,401860.0 +2021-08-18,104.5,104.9000015258789,100.19999694824219,101.0,221254.0 +2021-08-19,100.5999984741211,101.30000305175781,98.5,98.69999694824219,141450.0 +2021-08-22,98.80000305175781,99.30000305175781,98.0,98.5,57660.0 +2021-08-23,98.5,99.5,98.0,99.0,116338.0 +2021-08-24,98.9000015258789,98.9000015258789,98.0,98.0999984741211,90184.0 +2021-08-25,98.0,98.69999694824219,96.4000015258789,97.9000015258789,96416.0 +2021-08-26,98.4000015258789,98.5,96.5,98.5,61724.0 +2021-08-29,97.9000015258789,97.9000015258789,97.0999984741211,97.5,30492.0 +2021-08-30,97.0,97.80000305175781,96.5,97.80000305175781,78570.0 +2021-08-31,97.19999694824219,98.0,96.5999984741211,98.0,281202.0 +2021-09-01,98.0,98.4000015258789,97.0,97.0999984741211,139260.0 +2021-09-02,97.0,97.0999984741211,96.0,96.4000015258789,108038.0 +2021-09-05,96.4000015258789,97.19999694824219,95.5,96.5,95256.0 +2021-09-06,96.5,96.5,95.9000015258789,96.5,85622.0 +2021-09-07,96.5,96.5,95.30000305175781,95.5,149044.0 +2021-09-08,95.5,95.5,93.69999694824219,94.69999694824219,138350.0 +2021-09-09,94.69999694824219,94.9000015258789,93.30000305175781,93.30000305175781,74448.0 +2021-09-12,93.19999694824219,93.19999694824219,91.69999694824219,91.69999694824219,54302.0 +2021-09-13,91.5999984741211,91.5999984741211,90.19999694824219,90.9000015258789,111562.0 +2021-09-14,90.69999694824219,92.30000305175781,90.4000015258789,91.0,258706.0 +2021-09-15,91.0,91.80000305175781,90.0999984741211,91.80000305175781,94724.0 +2021-09-16,91.30000305175781,91.30000305175781,90.4000015258789,90.5,733702.0 +2021-09-19,90.5,94.5,90.0999984741211,91.9000015258789,259550.0 +2021-09-20,91.5,92.5999984741211,90.5,90.5,135066.0 +2021-09-21,90.5,92.0,90.5,90.5999984741211,89400.0 +2021-09-22,90.5999984741211,91.4000015258789,89.5999984741211,89.5999984741211,118660.0 +2021-09-26,90.5999984741211,90.5999984741211,89.5,89.5999984741211,41928.0 +2021-09-27,89.9000015258789,90.80000305175781,89.30000305175781,90.0,106580.0 +2021-09-28,90.0,91.0,88.69999694824219,89.9000015258789,196688.0 +2021-09-29,90.0,90.0999984741211,89.19999694824219,89.30000305175781,151042.0 +2021-09-30,89.5,90.5,89.5,90.5,162338.0 +2021-10-03,90.9000015258789,91.5,90.0,90.5,82440.0 +2021-10-04,90.5,90.69999694824219,89.0,89.5,144292.0 +2021-10-05,89.5,89.5,87.5,88.5999984741211,172552.0 +2021-10-06,87.30000305175781,88.0,87.30000305175781,87.5,136598.0 +2021-10-07,88.0,89.80000305175781,87.69999694824219,89.80000305175781,86094.0 +2021-10-10,89.80000305175781,89.80000305175781,87.69999694824219,88.5,71144.0 +2021-10-11,88.5,88.5,88.5,88.5,0.0 +2021-10-12,87.19999694824219,87.19999694824219,86.0,86.5,148466.0 +2021-10-13,86.0999984741211,88.9000015258789,86.0,88.5,86034.0 +2021-10-14,88.69999694824219,88.80000305175781,87.5,88.5,81840.0 +2021-10-17,90.0,90.0,87.5999984741211,89.5,159590.0 +2021-10-18,89.5,89.5,88.0,88.0,80252.0 +2021-10-19,88.69999694824219,89.69999694824219,87.5,88.19999694824219,77788.0 +2021-10-20,88.4000015258789,90.0,87.69999694824219,90.0,114088.0 +2021-10-21,90.0,91.9000015258789,89.5999984741211,91.5,284582.0 +2021-10-24,91.5999984741211,92.0,90.30000305175781,91.0,155492.0 +2021-10-25,90.5,91.0,89.80000305175781,91.0,82460.0 +2021-10-26,90.0,90.0,89.30000305175781,89.69999694824219,179764.0 +2021-10-27,89.4000015258789,90.0,89.30000305175781,90.0,83094.0 +2021-10-28,89.5999984741211,89.9000015258789,89.5,89.9000015258789,63592.0 +2021-10-31,89.69999694824219,90.5999984741211,89.69999694824219,90.5,32556.0 +2021-11-01,91.0,91.0,87.5,87.9000015258789,248094.0 +2021-11-02,87.9000015258789,87.9000015258789,86.0999984741211,86.4000015258789,179874.0 +2021-11-03,86.5,87.19999694824219,86.0,86.0,94864.0 +2021-11-04,85.5,86.19999694824219,84.69999694824219,86.19999694824219,212614.0 +2021-11-07,86.5,86.5,85.5,86.0,58070.0 +2021-11-08,85.69999694824219,85.69999694824219,82.4000015258789,84.0,336520.0 +2021-11-09,83.0,84.5,81.0999984741211,83.0999984741211,208558.0 +2021-11-10,83.9000015258789,85.4000015258789,83.5999984741211,83.5999984741211,121572.0 +2021-11-11,83.5999984741211,85.19999694824219,83.4000015258789,84.5,227080.0 +2021-11-14,85.5,85.5,84.0,84.0,42214.0 +2021-11-15,84.0,84.0999984741211,82.0,82.5,64698.0 +2021-11-16,82.5,82.80000305175781,82.0,82.5,82934.0 +2021-11-17,82.5,83.69999694824219,82.30000305175781,82.30000305175781,49318.0 +2021-11-18,82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0.0 +2021-11-21,83.0,84.0,82.5,83.5,98446.0 +2021-11-22,83.0999984741211,83.5,82.0,82.5,243120.0 +2021-11-23,82.0,83.9000015258789,81.69999694824219,83.9000015258789,83870.0 +2021-11-24,83.30000305175781,85.0999984741211,83.19999694824219,85.0,79668.0 +2021-11-25,84.5,86.5,84.19999694824219,84.80000305175781,149136.0 +2021-11-28,84.80000305175781,84.80000305175781,84.80000305175781,84.80000305175781,0.0 +2021-11-29,86.0,86.5,83.0999984741211,83.0999984741211,1358420.0 +2021-11-30,83.0999984741211,85.4000015258789,81.4000015258789,85.4000015258789,470458.0 +2021-12-01,85.0,87.4000015258789,85.0,86.0,292418.0 +2021-12-02,84.5999984741211,87.0,84.5999984741211,85.5,89740.0 +2021-12-05,86.0,86.30000305175781,85.19999694824219,85.80000305175781,123644.0 +2021-12-06,85.80000305175781,85.80000305175781,83.0999984741211,83.5,262762.0 +2021-12-07,83.5,83.5999984741211,82.69999694824219,82.80000305175781,297466.0 +2021-12-08,82.5999984741211,82.5999984741211,81.5999984741211,82.0,171540.0 +2021-12-09,81.9000015258789,83.0999984741211,81.9000015258789,82.5,152012.0 +2021-12-12,82.19999694824219,82.4000015258789,81.5999984741211,82.30000305175781,33044.0 +2021-12-13,82.5999984741211,83.19999694824219,80.4000015258789,80.4000015258789,376026.0 +2021-12-14,80.5,81.5,79.4000015258789,79.5,230104.0 +2021-12-15,79.5,81.0999984741211,79.5,80.30000305175781,220562.0 +2021-12-16,80.5,82.0,80.4000015258789,80.69999694824219,420278.0 +2021-12-19,81.0,84.5,80.9000015258789,83.5999984741211,160282.0 +2021-12-20,83.5999984741211,87.0,82.19999694824219,84.69999694824219,337282.0 +2021-12-21,84.80000305175781,86.0,84.0,84.0999984741211,208868.0 +2021-12-22,83.9000015258789,86.0,83.80000305175781,85.4000015258789,89674.0 +2021-12-23,85.5,87.19999694824219,85.30000305175781,87.19999694824219,83746.0 +2021-12-26,87.19999694824219,90.0,87.19999694824219,87.9000015258789,194072.0 +2021-12-27,88.4000015258789,88.4000015258789,86.30000305175781,87.4000015258789,62868.0 +2021-12-28,87.5,87.5,86.0,87.0,73668.0 +2021-12-29,87.0,87.19999694824219,84.80000305175781,87.0,104642.0 +2021-12-30,86.0,86.9000015258789,86.0,86.9000015258789,119064.0 +2022-01-02,86.9000015258789,89.0,86.5,88.0,77364.0 +2022-01-03,84.0,89.5,84.0,88.4000015258789,165594.0 +2022-01-04,89.0,90.0,88.5,88.80000305175781,156842.0 +2022-01-05,89.0,89.80000305175781,88.69999694824219,88.9000015258789,132986.0 +2022-01-06,88.9000015258789,89.30000305175781,87.9000015258789,88.4000015258789,60328.0 +2022-01-09,89.5,90.19999694824219,89.5,90.0,67506.0 +2022-01-10,90.0,90.0,88.5,88.5,151464.0 +2022-01-11,89.30000305175781,90.9000015258789,89.0,90.9000015258789,163230.0 +2022-01-12,91.0,97.19999694824219,90.5,95.9000015258789,615738.0 +2022-01-13,95.9000015258789,97.9000015258789,94.69999694824219,97.9000015258789,271618.0 +2022-01-16,97.9000015258789,99.4000015258789,95.4000015258789,95.5999984741211,176496.0 +2022-01-17,95.5999984741211,95.69999694824219,91.9000015258789,93.0999984741211,402686.0 +2022-01-18,93.5,97.0999984741211,92.4000015258789,96.0999984741211,403014.0 +2022-01-19,96.0999984741211,96.69999694824219,94.0999984741211,94.69999694824219,147308.0 +2022-01-20,94.69999694824219,96.0999984741211,94.69999694824219,96.0999984741211,219284.0 +2022-01-23,96.0999984741211,96.0999984741211,94.0,94.4000015258789,46514.0 +2022-01-24,95.5999984741211,97.0,95.0,96.5,189366.0 +2022-01-25,96.0,96.0,95.0,95.4000015258789,91174.0 +2022-01-26,95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0.0 +2022-01-27,95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0.0 +2022-01-30,100.0,101.0,98.5,99.0,108116.0 +2022-01-31,99.0,100.0,98.69999694824219,99.19999694824219,178098.0 +2022-02-01,99.80000305175781,103.5,99.80000305175781,103.5,415388.0 +2022-02-02,103.19999694824219,103.5,101.0999984741211,101.19999694824219,156964.0 +2022-02-03,101.30000305175781,103.4000015258789,101.19999694824219,102.0,135400.0 +2022-02-06,102.19999694824219,102.5999984741211,101.0,101.4000015258789,58900.0 +2022-02-07,101.5,103.69999694824219,101.0,103.19999694824219,401092.0 +2022-02-08,103.0,103.0,101.0,101.5,81978.0 +2022-02-09,102.4000015258789,102.4000015258789,101.0999984741211,102.0,162550.0 +2022-02-10,101.5,102.0999984741211,100.5,101.4000015258789,134656.0 +2022-02-13,100.0999984741211,100.5999984741211,97.5,98.5,70586.0 +2022-02-14,98.30000305175781,101.0999984741211,96.5999984741211,99.19999694824219,194074.0 +2022-02-15,99.0999984741211,103.19999694824219,99.0999984741211,102.0,343788.0 +2022-02-16,101.5,103.9000015258789,101.5,103.0,317052.0 +2022-02-17,103.19999694824219,104.0,101.0999984741211,102.80000305175781,224846.0 +2022-02-20,102.5,102.69999694824219,101.0,101.0,74266.0 +2022-02-21,102.30000305175781,104.5,101.9000015258789,104.0,347196.0 +2022-02-23,104.30000305175781,107.30000305175781,104.19999694824219,106.30000305175781,277758.0 +2022-02-24,102.0,106.4000015258789,102.0,104.69999694824219,201608.0 +2022-02-27,107.0,107.30000305175781,102.5,102.5,210024.0 +2022-02-28,102.5,103.69999694824219,100.0999984741211,103.69999694824219,408880.0 +2022-03-01,103.69999694824219,106.9000015258789,103.69999694824219,104.5,206076.0 +2022-03-02,104.0,104.69999694824219,101.5,103.0,334090.0 +2022-03-03,102.80000305175781,106.69999694824219,102.19999694824219,106.69999694824219,303874.0 +2022-03-06,107.0,108.5999984741211,106.5,108.5,173626.0 +2022-03-07,108.5,109.80000305175781,103.9000015258789,104.4000015258789,185784.0 +2022-03-08,104.0,107.0,103.80000305175781,105.80000305175781,174220.0 +2022-03-09,105.30000305175781,109.0,104.5,107.9000015258789,144944.0 +2022-03-10,108.0999984741211,108.0999984741211,106.4000015258789,107.80000305175781,482362.0 +2022-03-13,109.0,109.0,106.30000305175781,107.69999694824219,47086.0 +2022-03-14,106.5,107.0,103.0,103.0,123544.0 +2022-03-15,103.0,103.30000305175781,100.19999694824219,101.19999694824219,256060.0 +2022-03-16,101.19999694824219,103.69999694824219,99.5999984741211,102.0,351474.0 +2022-03-17,102.0,105.5,102.0,103.9000015258789,815638.0 +2022-03-20,104.0,104.9000015258789,102.9000015258789,103.4000015258789,158142.0 +2022-03-21,103.69999694824219,104.9000015258789,103.0,103.0,121672.0 +2022-03-22,104.4000015258789,110.0,104.19999694824219,110.0,329560.0 +2022-03-23,110.0,112.5,107.5999984741211,111.5,174534.0 +2022-03-24,112.5,112.5,109.0,110.5999984741211,77186.0 +2022-03-27,111.0999984741211,111.0999984741211,108.30000305175781,109.0999984741211,42032.0 +2022-03-28,109.0,109.30000305175781,106.4000015258789,106.9000015258789,137806.0 +2022-03-29,106.9000015258789,107.69999694824219,106.5999984741211,107.5999984741211,121248.0 +2022-03-30,107.5,107.5,106.4000015258789,106.5999984741211,203864.0 +2022-03-31,106.5999984741211,107.5,105.5,106.30000305175781,114278.0 +2022-04-03,105.0,107.5999984741211,105.0,106.80000305175781,59674.0 +2022-04-04,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0 +2022-04-05,106.0,108.9000015258789,105.80000305175781,108.9000015258789,286540.0 +2022-04-06,109.0,111.5,108.5999984741211,111.5,298080.0 +2022-04-07,112.0,113.4000015258789,108.9000015258789,108.9000015258789,231564.0 +2022-04-10,111.30000305175781,112.5999984741211,109.69999694824219,112.30000305175781,43102.0 +2022-04-11,113.0,122.9000015258789,113.0,118.30000305175781,508268.0 +2022-04-12,117.0,117.0,114.5,115.80000305175781,484134.0 +2022-04-13,114.9000015258789,116.5,113.0,113.5,88120.0 +2022-04-14,113.5,119.0,113.19999694824219,117.30000305175781,235896.0 +2022-04-17,118.0,118.5,115.5999984741211,116.0,20268.0 +2022-04-18,116.0,118.5,116.0,117.19999694824219,72768.0 +2022-04-19,117.5999984741211,119.0,115.4000015258789,117.9000015258789,150742.0 +2022-04-20,118.9000015258789,126.4000015258789,118.0,123.30000305175781,232892.0 +2022-04-21,123.0999984741211,125.9000015258789,119.30000305175781,120.5,363874.0 +2022-04-24,119.80000305175781,121.69999694824219,119.0,119.0,24684.0 +2022-04-25,118.9000015258789,126.0,118.0999984741211,125.0,306114.0 +2022-04-26,126.0,126.0,120.4000015258789,121.30000305175781,151680.0 +2022-04-27,121.80000305175781,125.5,120.0,120.0,136476.0 +2022-04-28,121.5,123.5,120.5,120.5,122186.0 +2022-05-08,124.5,124.5,121.0,122.30000305175781,40084.0 +2022-05-09,123.0999984741211,124.0,118.9000015258789,123.0,428610.0 +2022-05-10,120.9000015258789,123.0,118.30000305175781,119.0,352312.0 +2022-05-11,118.9000015258789,120.5,111.19999694824219,111.19999694824219,229742.0 +2022-05-12,111.30000305175781,114.4000015258789,102.80000305175781,109.0,642444.0 +2022-05-15,112.4000015258789,112.5,109.19999694824219,110.19999694824219,163662.0 +2022-05-16,109.5,113.5,109.5,112.5,372692.0 +2022-05-17,112.5,112.5,108.30000305175781,109.5999984741211,370340.0 +2022-05-18,109.5999984741211,109.5999984741211,109.5999984741211,109.5999984741211,0.0 +2022-05-19,104.0999984741211,110.4000015258789,104.0999984741211,110.19999694824219,229954.0 +2022-05-22,110.5,112.0,110.0,110.5,62016.0 +2022-05-23,110.80000305175781,110.80000305175781,106.4000015258789,108.5,225078.0 +2022-05-24,108.19999694824219,108.19999694824219,103.5999984741211,104.0,300460.0 +2022-05-25,104.0,105.69999694824219,100.69999694824219,103.30000305175781,245000.0 +2022-05-26,103.30000305175781,104.5999984741211,100.5,102.0999984741211,283668.0 +2022-05-29,101.5,102.5999984741211,101.0,101.5999984741211,144598.0 +2022-05-30,101.80000305175781,108.80000305175781,101.0,106.9000015258789,401742.0 +2022-05-31,108.0,109.0,106.19999694824219,109.0,519408.0 +2022-06-01,109.0,109.0,106.30000305175781,107.4000015258789,181666.0 +2022-06-02,107.30000305175781,107.30000305175781,105.0,105.5,160712.0 +2022-06-05,105.19999694824219,106.80000305175781,105.19999694824219,106.4000015258789,31806.0 +2022-06-06,106.5,109.0,106.5,108.5,105084.0 +2022-06-07,108.5,108.69999694824219,106.0999984741211,107.5,88946.0 +2022-06-08,107.0999984741211,108.4000015258789,106.5,107.5999984741211,70562.0 +2022-06-09,106.9000015258789,106.9000015258789,104.0,105.4000015258789,190936.0 +2022-06-12,103.80000305175781,104.4000015258789,102.5,103.4000015258789,35266.0 +2022-06-13,102.5,104.5,100.69999694824219,102.30000305175781,144954.0 +2022-06-14,102.30000305175781,107.4000015258789,102.0,105.5,219566.0 +2022-06-15,106.9000015258789,108.4000015258789,105.4000015258789,106.5999984741211,182124.0 +2022-06-16,105.0999984741211,110.5999984741211,104.5,110.5999984741211,215232.0 +2022-06-19,110.0,110.0,105.5,108.69999694824219,60060.0 +2022-06-20,108.80000305175781,109.0999984741211,106.19999694824219,107.0,101770.0 +2022-06-21,106.5,111.5999984741211,106.5,109.5,271840.0 +2022-06-22,108.30000305175781,110.9000015258789,107.0,107.0,76480.0 +2022-06-23,108.4000015258789,111.80000305175781,108.30000305175781,110.0,168594.0 +2022-06-26,110.0,110.5,107.9000015258789,108.30000305175781,64502.0 +2022-06-27,107.80000305175781,109.80000305175781,107.30000305175781,108.5,130722.0 +2022-06-28,107.5999984741211,109.4000015258789,107.0999984741211,108.30000305175781,126872.0 +2022-06-29,108.0,108.5999984741211,107.0,108.0,232996.0 +2022-06-30,107.19999694824219,107.4000015258789,104.30000305175781,106.5,190698.0 +2022-07-03,106.5,108.5,105.19999694824219,107.0,40140.0 +2022-07-04,107.0,107.9000015258789,105.0,107.9000015258789,194210.0 +2022-07-05,106.5999984741211,107.69999694824219,105.9000015258789,107.69999694824219,182106.0 +2022-07-06,106.5,112.5,106.5,112.5,188974.0 +2022-07-13,113.0,114.5999984741211,109.30000305175781,111.80000305175781,247326.0 +2022-07-14,111.80000305175781,114.0,111.5,113.5,109846.0 +2022-07-17,113.9000015258789,120.0,113.80000305175781,116.0,231118.0 +2022-07-18,116.0999984741211,117.19999694824219,112.0,114.5,502172.0 +2022-07-19,114.5999984741211,120.0,114.5999984741211,120.0,305436.0 +2022-07-20,120.0,120.9000015258789,117.30000305175781,120.0,425536.0 +2022-07-21,120.0,122.5,118.5,121.0,186616.0 +2022-07-24,120.30000305175781,123.4000015258789,119.5,123.4000015258789,96102.0 +2022-07-25,123.30000305175781,125.69999694824219,121.69999694824219,122.4000015258789,244238.0 +2022-07-26,122.4000015258789,124.5,120.5,124.4000015258789,100026.0 +2022-07-27,124.5999984741211,127.80000305175781,120.5999984741211,123.80000305175781,331568.0 +2022-07-28,123.5,125.5,121.80000305175781,122.9000015258789,142352.0 +2022-07-31,124.5,126.30000305175781,122.30000305175781,126.0999984741211,62614.0 +2022-08-01,126.4000015258789,129.10000610351562,126.19999694824219,128.1999969482422,153512.0 +2022-08-02,128.0,129.6999969482422,125.0,126.5999984741211,339570.0 +2022-08-03,126.69999694824219,128.3000030517578,126.5,128.3000030517578,57350.0 +2022-08-04,128.0,128.6999969482422,126.0999984741211,127.30000305175781,76290.0 +2022-08-07,128.1999969482422,128.1999969482422,124.5,125.0999984741211,25802.0 +2022-08-08,126.0,126.9000015258789,124.0,126.5,156046.0 +2022-08-09,127.0,129.5,126.0999984741211,127.69999694824219,197512.0 +2022-08-10,126.80000305175781,129.0,126.0,129.0,110710.0 +2022-08-11,128.3000030517578,129.60000610351562,126.9000015258789,127.0,64824.0 +2022-08-14,126.9000015258789,126.9000015258789,121.0,121.0,180570.0 +2022-08-15,121.5,121.5,115.0,115.5999984741211,315394.0 +2022-08-16,115.80000305175781,118.4000015258789,115.80000305175781,117.5999984741211,570060.0 +2022-08-17,117.5999984741211,119.80000305175781,117.5999984741211,119.5,307940.0 +2022-08-18,119.5,119.5999984741211,117.4000015258789,117.4000015258789,93836.0 +2022-08-21,117.4000015258789,117.4000015258789,117.4000015258789,117.4000015258789,0.0 +2022-08-22,119.4000015258789,119.5,118.0999984741211,118.0999984741211,79876.0 +2022-08-23,118.19999694824219,121.5,118.0,120.80000305175781,254644.0 +2022-08-24,120.5,122.69999694824219,118.5,118.5,125952.0 +2022-08-25,119.69999694824219,121.0999984741211,118.30000305175781,119.5,147062.0 +2022-08-28,118.5,119.5999984741211,118.30000305175781,119.0999984741211,41250.0 +2022-08-29,118.5999984741211,120.80000305175781,118.5999984741211,120.0,110588.0 +2022-08-30,120.80000305175781,122.0,119.0,119.0999984741211,149830.0 +2022-08-31,121.4000015258789,124.5,120.4000015258789,120.9000015258789,262032.0 +2022-09-01,120.9000015258789,123.80000305175781,120.9000015258789,122.5,174478.0 +2022-09-04,123.5,127.0999984741211,122.69999694824219,125.19999694824219,84400.0 +2022-09-05,126.4000015258789,126.4000015258789,120.80000305175781,120.80000305175781,177646.0 +2022-09-06,120.5999984741211,121.19999694824219,116.5,116.5,200248.0 +2022-09-07,116.69999694824219,117.5,110.0,110.0999984741211,314062.0 +2022-09-08,108.5,113.0,108.5,109.5,330710.0 +2022-09-11,110.80000305175781,111.5,109.0,109.69999694824219,141752.0 +2022-09-12,109.69999694824219,112.0999984741211,109.5,110.80000305175781,330872.0 +2022-09-13,111.0,113.19999694824219,110.80000305175781,112.0,242282.0 +2022-09-14,111.4000015258789,111.4000015258789,109.5999984741211,110.5,117450.0 +2022-09-15,111.0,111.69999694824219,108.69999694824219,111.5,310150.0 +2022-09-18,111.9000015258789,111.9000015258789,107.0,107.4000015258789,34846.0 +2022-09-19,107.5,109.19999694824219,100.5,104.0999984741211,204032.0 +2022-09-20,106.9000015258789,106.9000015258789,102.5,102.69999694824219,178222.0 +2022-09-21,103.5,103.5,95.5,99.5,740398.0 +2022-09-25,98.0,99.30000305175781,96.30000305175781,96.5999984741211,400794.0 +2022-09-26,96.30000305175781,97.0,94.0,95.0999984741211,570500.0 +2022-09-27,94.9000015258789,99.30000305175781,94.5,97.0,343306.0 +2022-09-28,98.5,101.0999984741211,97.5,99.69999694824219,511524.0 +2022-09-29,101.5,101.5,97.80000305175781,99.0,481744.0 +2022-10-02,99.69999694824219,102.0,98.5,101.30000305175781,217868.0 +2022-10-03,101.5,103.0,101.5,102.9000015258789,329956.0 +2022-10-04,102.9000015258789,102.9000015258789,102.9000015258789,102.9000015258789,0.0 +2022-10-05,105.0,108.80000305175781,104.0,107.5,535704.0 +2022-10-06,107.9000015258789,108.69999694824219,107.0,107.19999694824219,156876.0 +2022-10-09,107.19999694824219,108.0,102.69999694824219,103.5,140630.0 +2022-10-10,103.5,106.5999984741211,103.0,106.30000305175781,233272.0 +2022-10-11,105.5,108.19999694824219,105.5,107.0,290112.0 +2022-10-12,107.0,111.5,107.0,110.0,486874.0 +2022-10-13,110.0,111.0,107.9000015258789,108.5999984741211,241354.0 +2022-10-16,108.19999694824219,109.5,107.80000305175781,108.9000015258789,81854.0 +2022-10-17,109.0,110.0,109.0,109.9000015258789,121006.0 +2022-10-18,109.9000015258789,112.5,109.4000015258789,112.5,149194.0 +2022-10-19,112.4000015258789,115.0999984741211,112.4000015258789,114.4000015258789,151254.0 +2022-10-20,114.4000015258789,116.69999694824219,112.0999984741211,114.9000015258789,291192.0 +2022-10-23,117.4000015258789,117.4000015258789,113.5,115.0,37394.0 +2022-10-24,115.19999694824219,115.5,111.30000305175781,113.30000305175781,99626.0 +2022-10-25,114.0,114.0,110.5,111.4000015258789,130716.0 +2022-10-26,111.0,111.80000305175781,108.5,110.0,134830.0 +2022-10-27,109.5,111.4000015258789,109.5,111.4000015258789,167584.0 +2022-10-30,111.4000015258789,111.69999694824219,110.69999694824219,111.0,27444.0 +2022-10-31,111.0,111.0,111.0,111.0,0.0 +2022-11-01,108.69999694824219,110.0,107.69999694824219,109.69999694824219,94156.0 +2022-11-02,108.5,111.19999694824219,108.5,109.30000305175781,108890.0 +2022-11-03,108.4000015258789,108.4000015258789,105.0,105.5,256574.0 +2022-11-06,104.0,104.5,102.5,102.5999984741211,178976.0 +2022-11-07,102.5999984741211,105.0999984741211,97.0,99.0,376214.0 +2022-11-08,98.30000305175781,98.4000015258789,92.5,93.30000305175781,593502.0 +2022-11-09,93.30000305175781,94.5,90.0,91.19999694824219,510050.0 +2022-11-10,90.30000305175781,91.30000305175781,88.5,90.5999984741211,448072.0 +2022-11-13,93.5,93.5,90.5999984741211,92.0,281318.0 +2022-11-14,92.0,92.80000305175781,90.30000305175781,92.5,260528.0 +2022-11-15,93.0,94.80000305175781,91.0999984741211,94.0999984741211,459230.0 +2022-11-16,94.0,96.5,93.0,96.30000305175781,229104.0 +2022-11-17,97.5,97.5,94.5,95.0,260872.0 +2022-11-20,95.0,96.0,93.5,96.0,71898.0 +2022-11-21,95.5,97.80000305175781,95.0,96.19999694824219,212092.0 +2022-11-22,95.69999694824219,95.69999694824219,93.0,94.0,248166.0 +2022-11-24,93.5999984741211,95.5,92.0999984741211,95.5,281446.0 +2022-11-27,95.69999694824219,95.69999694824219,92.80000305175781,95.0,58510.0 +2022-11-28,94.0,99.0,93.0999984741211,97.0,247622.0 +2022-11-29,97.0,98.4000015258789,95.69999694824219,95.9000015258789,132084.0 +2022-11-30,95.9000015258789,96.5999984741211,94.19999694824219,94.19999694824219,408824.0 +2022-12-01,95.5,98.5,95.19999694824219,96.5,552992.0 +2022-12-04,97.5,97.5,95.5,95.80000305175781,85406.0 +2022-12-05,94.5999984741211,95.5,93.0,93.0,166482.0 +2022-12-06,93.0,95.0,92.0999984741211,93.5,159172.0 +2022-12-07,93.80000305175781,93.80000305175781,89.4000015258789,89.4000015258789,342718.0 +2022-12-08,88.5999984741211,92.69999694824219,86.5999984741211,91.0,371002.0 +2022-12-11,92.4000015258789,92.4000015258789,91.0,91.5,84198.0 +2022-12-12,91.30000305175781,92.0,89.19999694824219,92.0,211396.0 +2022-12-13,91.19999694824219,93.4000015258789,90.30000305175781,90.30000305175781,194804.0 +2022-12-14,91.0,97.0,91.0,96.5,358406.0 +2022-12-15,96.0,101.5,95.0,100.4000015258789,551020.0 +2022-12-18,100.5,104.4000015258789,100.5,102.0,147698.0 +2022-12-19,103.0,103.0,97.5,99.4000015258789,151782.0 +2022-12-20,99.4000015258789,99.4000015258789,95.5,96.5,251508.0 +2022-12-21,96.5,97.0,95.19999694824219,95.5,127248.0 +2022-12-22,95.69999694824219,97.0,95.0,96.5,179396.0 +2022-12-25,100.5,101.5,98.0,98.5,467316.0 +2022-12-26,98.0,100.0,98.0,99.0,203074.0 +2022-12-27,99.19999694824219,99.5999984741211,98.30000305175781,99.0,222620.0 +2022-12-28,99.5999984741211,103.69999694824219,98.30000305175781,103.69999694824219,457590.0 +2022-12-29,102.5,109.19999694824219,102.5,104.5,375948.0 +2023-01-01,105.5,108.0,104.5,104.5,127794.0 +2023-01-02,107.0,107.0,102.30000305175781,102.69999694824219,281392.0 +2023-01-03,102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0.0 +2023-01-04,104.5,106.0,101.5,101.5,251964.0 +2023-01-05,101.0,102.9000015258789,100.5999984741211,101.0,209876.0 +2023-01-08,101.5,102.9000015258789,101.5,102.5,103316.0 +2023-01-09,102.4000015258789,104.5999984741211,102.4000015258789,104.5999984741211,156436.0 +2023-01-10,105.0,105.9000015258789,104.0,105.9000015258789,161392.0 +2023-01-11,106.0,106.0,104.5,105.5,124074.0 +2023-01-12,105.4000015258789,106.4000015258789,104.5999984741211,106.4000015258789,130814.0 +2023-01-15,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0 +2023-01-16,105.4000015258789,105.5,104.30000305175781,105.5,75600.0 +2023-01-17,104.9000015258789,106.0,102.0999984741211,103.0999984741211,194956.0 +2023-01-18,104.9000015258789,106.0,102.0999984741211,103.0999984741211,194956.0 +2023-01-19,103.30000305175781,105.0,103.30000305175781,104.5,125598.0 +2023-01-22,104.5,104.5,104.5,104.5,0.0 +2023-01-23,104.4000015258789,105.0,103.19999694824219,105.0,69848.0 +2023-01-24,105.0,105.0,103.5,103.80000305175781,80530.0 +2023-01-25,103.80000305175781,103.80000305175781,102.0999984741211,102.80000305175781,161412.0 +2023-01-26,102.30000305175781,103.5,101.30000305175781,103.5,159506.0 +2023-01-29,103.80000305175781,103.80000305175781,102.5999984741211,103.4000015258789,67204.0 +2023-01-30,102.5999984741211,104.0,102.5,103.0,142214.0 +2023-01-31,103.0,103.0,102.0999984741211,103.0,131788.0 +2023-02-01,103.0,103.9000015258789,103.0,103.80000305175781,80872.0 +2023-02-02,103.5,103.9000015258789,101.4000015258789,101.69999694824219,133220.0 +2023-02-05,101.5,101.5,97.5999984741211,98.0999984741211,78874.0 +2023-02-06,97.80000305175781,97.80000305175781,96.0999984741211,96.80000305175781,217644.0 +2023-02-07,96.9000015258789,99.5999984741211,96.5999984741211,98.0,157352.0 +2023-02-08,97.5,98.4000015258789,96.5999984741211,96.5999984741211,80216.0 +2023-02-09,96.69999694824219,96.69999694824219,93.30000305175781,93.30000305175781,175552.0 +2023-02-12,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0 +2023-02-13,94.0,96.4000015258789,94.0,96.19999694824219,278694.0 +2023-02-14,96.4000015258789,97.0,95.4000015258789,96.0,192436.0 +2023-02-15,97.5,98.9000015258789,96.0,96.0,309894.0 +2023-02-16,97.9000015258789,97.9000015258789,96.69999694824219,97.0,143958.0 +2023-02-19,97.9000015258789,98.4000015258789,96.0,96.9000015258789,41696.0 +2023-02-20,96.9000015258789,97.19999694824219,96.30000305175781,96.5,48172.0 +2023-02-21,96.5,96.5,94.4000015258789,95.4000015258789,80824.0 +2023-02-23,95.0,95.4000015258789,93.69999694824219,94.0,73848.0 +2023-02-26,93.5,95.9000015258789,93.0,94.9000015258789,53122.0 +2023-02-27,94.0,94.5,90.0,90.0,497632.0 +2023-02-28,90.0,92.5,90.0,90.30000305175781,495404.0 +2023-03-01,91.0,93.5999984741211,91.0,92.0,1396.0 +2023-03-02,92.0,94.0,90.5,92.0999984741211,680.0 +2023-03-05,92.4000015258789,96.0,92.4000015258789,95.5,200.0 +2023-03-06,95.5,95.5,95.5,95.5,0.0 +2023-03-07,95.5,95.5,95.5,95.5,0.0 +2023-03-08,96.5,96.9000015258789,95.69999694824219,96.0999984741211,2314.0 +2023-03-09,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0 +2023-03-12,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0 +2023-03-13,96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0.0 +2023-03-14,95.80000305175781,100.4000015258789,95.80000305175781,99.0,200.0 +2023-03-15,99.5,99.5,97.5,98.0999984741211,392.0 +2023-03-16,97.0,98.9000015258789,96.69999694824219,97.5,404.0 +2023-03-19,97.5,97.5,97.5,97.5,0.0 +2023-03-20,98.0999984741211,98.5,96.9000015258789,97.69999694824219,1000.0 +2023-03-21,98.5,100.80000305175781,98.0999984741211,100.0,340.0 +2023-03-22,102.5,110.0,101.69999694824219,110.0,200.0 +2023-03-23,110.0,110.0,107.5,109.4000015258789,486.0 +2023-03-26,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0 +2023-03-27,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0 +2023-03-28,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0 +2023-03-29,114.5999984741211,115.5,112.30000305175781,115.19999694824219,6842.0 +2023-03-30,115.0,117.5,114.30000305175781,117.5,142.0 +2023-04-02,117.5,117.5,117.5,117.5,0.0 +2023-04-03,120.0,123.5,120.0,121.30000305175781,400.0 +2023-04-04,121.0,123.9000015258789,120.0,122.0999984741211,200.0 +2023-04-05,122.0999984741211,122.0999984741211,117.0,118.9000015258789,246.0 +2023-04-06,118.80000305175781,119.5,117.0,117.0999984741211,300.0 +2023-04-09,117.5,118.4000015258789,114.5,115.0,3294.0 +2023-04-10,115.5,118.4000015258789,115.30000305175781,118.30000305175781,200.0 +2023-04-11,118.4000015258789,118.4000015258789,117.0,117.5,1258.0 +2023-04-12,117.19999694824219,118.5,116.69999694824219,118.0999984741211,400.0 +2023-04-13,118.80000305175781,122.0,118.5,119.80000305175781,1406.0 +2023-04-16,119.80000305175781,124.0,119.80000305175781,122.0,270.0 +2023-04-17,122.80000305175781,123.4000015258789,121.5,122.5999984741211,228.0 +2023-04-25,122.5999984741211,123.0,120.4000015258789,121.5,2388.0 +2023-04-26,121.4000015258789,124.0999984741211,120.0,124.0999984741211,584.0 +2023-04-27,124.0999984741211,124.0999984741211,122.30000305175781,123.4000015258789,1252.0 +2023-04-30,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0 +2023-05-01,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0 +2023-05-02,125.0,125.19999694824219,123.19999694824219,124.69999694824219,200.0 +2023-05-03,124.0999984741211,124.0999984741211,122.0999984741211,122.9000015258789,138.0 +2023-05-04,122.19999694824219,125.5999984741211,122.19999694824219,124.30000305175781,6134.0 +2023-05-07,124.30000305175781,126.0999984741211,123.69999694824219,123.9000015258789,916.0 +2023-05-08,123.9000015258789,123.9000015258789,121.5,122.5,160.0 +2023-05-09,122.30000305175781,123.5,121.9000015258789,123.5,814.0 +2023-05-10,122.5,123.0,122.0999984741211,123.0,896.0 +2023-05-11,122.30000305175781,124.0999984741211,121.5999984741211,121.5999984741211,342.0 +2023-05-14,121.5999984741211,122.0999984741211,119.5,120.0,400.0 +2023-05-15,120.30000305175781,120.30000305175781,117.0,117.30000305175781,380.0 +2023-05-16,117.30000305175781,118.9000015258789,117.0,117.80000305175781,324.0 +2023-05-17,117.0999984741211,121.0,117.0999984741211,119.80000305175781,170.0 +2023-05-18,120.0,121.9000015258789,117.4000015258789,118.80000305175781,200.0 +2023-05-21,118.5999984741211,119.69999694824219,117.5,119.5,400.0 +2023-05-22,120.0,120.80000305175781,119.5,119.9000015258789,400.0 +2023-05-23,120.80000305175781,120.80000305175781,117.9000015258789,118.19999694824219,250.0 +2023-05-24,117.69999694824219,117.69999694824219,112.0,113.0999984741211,400.0 +2023-05-25,113.19999694824219,114.30000305175781,112.0,114.0,198.0 +2023-05-28,114.5,116.0,114.5,115.69999694824219,700.0 +2023-05-29,115.5,115.69999694824219,114.0999984741211,114.5,370.0 +2023-05-30,114.4000015258789,118.4000015258789,114.4000015258789,117.0999984741211,332.0 +2023-05-31,116.5999984741211,117.0,112.5,112.5,788.0 +2023-06-01,114.4000015258789,114.5999984741211,111.0,111.0,400.0 +2023-06-04,111.5,115.9000015258789,111.5,114.5999984741211,786.0 +2023-06-05,114.5999984741211,117.9000015258789,114.5999984741211,117.5999984741211,248.0 +2023-06-06,117.0999984741211,118.5999984741211,116.69999694824219,117.5999984741211,172.0 +2023-06-07,118.5999984741211,121.9000015258789,117.80000305175781,121.30000305175781,284.0 +2023-06-08,114.4000015258789,114.5999984741211,111.0,111.0,2468.0 +2023-06-11,122.5999984741211,122.5999984741211,120.30000305175781,120.5,364.0 +2023-06-12,120.5,121.5999984741211,120.5,121.19999694824219,500.0 +2023-06-13,120.5999984741211,123.30000305175781,120.5999984741211,121.80000305175781,1000.0 +2023-06-14,121.4000015258789,126.80000305175781,121.4000015258789,125.0,1012.0 +2023-06-15,124.9000015258789,127.80000305175781,124.9000015258789,127.69999694824219,680.0 +2023-06-18,128.89999389648438,140.39999389648438,128.8000030517578,135.5,406.0 +2023-06-19,135.0,137.5,125.80000305175781,126.0,540790.0 +2023-06-20,127.4000015258789,129.10000610351562,121.19999694824219,122.0,354188.0 +2023-06-21,123.0,123.30000305175781,119.0,122.0,433646.0 +2023-06-22,121.9000015258789,123.80000305175781,120.0999984741211,121.0,289272.0 +2023-07-02,122.19999694824219,123.0999984741211,119.69999694824219,120.0,158270.0 +2023-07-03,119.9000015258789,120.0999984741211,115.0,118.4000015258789,338586.0 +2023-07-04,118.5999984741211,121.80000305175781,118.5,119.5,438966.0 +2023-07-05,119.5,120.5,118.0,118.0,173086.0 +2023-07-06,118.0,120.5999984741211,118.0,119.4000015258789,106770.0 +2023-07-09,119.9000015258789,120.0,118.0,119.80000305175781,49720.0 +2023-07-10,119.5,119.69999694824219,116.5999984741211,117.9000015258789,170726.0 +2023-07-11,118.5,122.0,118.0,121.30000305175781,341872.0 +2023-07-12,121.80000305175781,125.80000305175781,121.69999694824219,124.5,364846.0 +2023-07-13,125.0,125.9000015258789,122.4000015258789,123.0,257336.0 +2023-07-16,125.9000015258789,129.8000030517578,125.5,125.5,573530.0 +2023-07-17,125.80000305175781,128.89999389648438,124.4000015258789,127.30000305175781,245404.0 +2023-07-18,127.5,129.60000610351562,127.4000015258789,129.60000610351562,130268.0 +2023-07-19,129.6999969482422,131.89999389648438,129.6999969482422,131.39999389648438,172702.0 +2023-07-20,131.5,131.5,128.5,128.8000030517578,189162.0 +2023-07-23,128.8000030517578,130.5,128.8000030517578,130.1999969482422,119418.0 +2023-07-24,130.1999969482422,131.5,128.8000030517578,131.1999969482422,280716.0 +2023-07-25,131.60000610351562,134.3000030517578,130.6999969482422,133.1999969482422,185806.0 +2023-07-26,133.3000030517578,138.1999969482422,132.5,135.5,207060.0 +2023-07-27,135.5,135.5,130.6999969482422,131.1999969482422,214554.0 +2023-07-30,130.10000610351562,131.10000610351562,125.0999984741211,126.5999984741211,166480.0 +2023-07-31,126.5,127.30000305175781,125.4000015258789,125.5,128068.0 +2023-08-01,125.4000015258789,128.3000030517578,124.30000305175781,126.5,178632.0 +2023-08-02,124.80000305175781,126.5,122.5,122.5,200564.0 +2023-08-03,122.5,124.30000305175781,122.30000305175781,123.30000305175781,207360.0 +2023-08-06,124.30000305175781,125.0,123.5,124.0999984741211,54608.0 +2023-08-07,124.0999984741211,124.80000305175781,120.4000015258789,120.80000305175781,220750.0 +2023-08-08,119.4000015258789,119.4000015258789,109.4000015258789,110.0,543046.0 +2023-08-09,110.0,110.80000305175781,102.4000015258789,105.0,808790.0 +2023-08-10,105.0,107.19999694824219,104.5999984741211,105.0,681332.0 +2023-08-13,106.0,115.0,105.4000015258789,110.19999694824219,488543.0 +2023-08-14,111.0,112.0,110.0,110.5999984741211,465193.0 +2023-08-15,111.4000015258789,111.4000015258789,108.5999984741211,109.0,380252.0 +2023-08-16,109.0,109.0,104.19999694824219,106.4000015258789,604549.0 +2023-08-17,106.0,110.4000015258789,106.0,109.80000305175781,374131.0 +2023-08-20,110.0,113.80000305175781,110.0,113.5999984741211,397690.0 +2023-08-21,114.0,117.4000015258789,112.0,112.5999984741211,590355.0 +2023-08-22,113.80000305175781,115.0,110.5999984741211,110.5999984741211,247013.0 +2023-08-23,110.80000305175781,112.0,107.80000305175781,108.19999694824219,341919.0 +2023-08-24,108.5999984741211,110.5999984741211,108.0,108.0,230758.0 +2023-08-27,109.4000015258789,110.0,107.80000305175781,108.4000015258789,126670.0 +2023-08-28,108.4000015258789,109.0,105.80000305175781,106.0,281311.0 +2023-08-29,106.0,109.0,105.5999984741211,107.80000305175781,257312.0 +2023-08-30,107.80000305175781,109.4000015258789,107.80000305175781,109.19999694824219,148339.0 +2023-08-31,109.19999694824219,112.80000305175781,108.80000305175781,110.19999694824219,376147.0 +2023-09-03,111.19999694824219,111.4000015258789,108.5999984741211,109.19999694824219,67365.0 +2023-09-04,109.4000015258789,111.5999984741211,107.4000015258789,111.19999694824219,197406.0 +2023-09-05,111.4000015258789,114.19999694824219,111.0,113.19999694824219,398242.0 +2023-09-06,112.80000305175781,112.80000305175781,110.5999984741211,111.5999984741211,225255.0 +2023-09-07,110.5999984741211,111.19999694824219,108.4000015258789,110.80000305175781,146581.0 +2023-09-10,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0 +2023-09-11,109.4000015258789,111.5999984741211,108.5999984741211,110.80000305175781,301421.0 +2023-09-12,110.4000015258789,110.80000305175781,106.0,109.0,186445.0 +2023-09-13,108.19999694824219,108.19999694824219,105.5999984741211,106.4000015258789,262695.0 +2023-09-14,107.4000015258789,107.4000015258789,104.19999694824219,106.19999694824219,283150.0 +2023-09-17,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0 +2023-09-18,104.0,105.5999984741211,100.4000015258789,102.0,416386.0 +2023-09-19,102.19999694824219,102.5999984741211,98.0,101.4000015258789,374876.0 +2023-09-20,102.0,102.19999694824219,99.9000015258789,101.4000015258789,179136.0 +2023-09-21,101.5999984741211,101.5999984741211,98.5999984741211,98.80000305175781,203949.0 +2023-09-25,99.4000015258789,103.4000015258789,97.0999984741211,101.0,384137.0 +2023-09-26,100.4000015258789,101.19999694824219,98.5999984741211,98.5999984741211,351656.0 +2023-09-27,99.0,104.0,98.80000305175781,101.5999984741211,668312.0 +2023-09-28,101.80000305175781,105.0,101.19999694824219,103.0,596008.0 +2023-10-01,103.0,103.0,103.0,103.0,0.0 +2023-10-02,106.19999694824219,110.0,106.19999694824219,108.19999694824219,669870.0 +2023-10-03,108.19999694824219,109.0,105.80000305175781,105.80000305175781,310359.0 +2023-10-04,105.0,105.80000305175781,103.0,103.19999694824219,232227.0 +2023-10-05,103.19999694824219,105.4000015258789,102.0,104.0,279325.0 +2023-10-08,103.5999984741211,104.4000015258789,98.9000015258789,99.0,230038.0 +2023-10-09,101.0,102.4000015258789,98.5999984741211,101.4000015258789,304388.0 +2023-10-10,102.0,105.0,100.80000305175781,103.19999694824219,287091.0 +2023-10-11,102.19999694824219,103.19999694824219,100.0,100.4000015258789,453759.0 +2023-10-12,100.4000015258789,102.5999984741211,98.5999984741211,100.19999694824219,456353.0 +2023-10-15,100.4000015258789,101.4000015258789,99.69999694824219,100.5999984741211,459517.0 +2023-10-16,100.5999984741211,100.5999984741211,99.30000305175781,99.5999984741211,274031.0 +2023-10-17,99.9000015258789,102.19999694824219,99.80000305175781,100.4000015258789,322591.0 +2023-10-18,100.80000305175781,103.5999984741211,99.5999984741211,101.0,383925.0 +2023-10-19,101.19999694824219,101.19999694824219,99.4000015258789,100.0,160069.0 +2023-10-22,98.9000015258789,99.69999694824219,98.30000305175781,98.5,170611.0 +2023-10-23,99.0,99.0,95.80000305175781,95.80000305175781,215161.0 +2023-10-24,95.69999694824219,96.80000305175781,92.5,95.0999984741211,314380.0 +2023-10-25,95.0999984741211,95.80000305175781,93.9000015258789,95.0,289075.0 +2023-10-26,95.0,95.5999984741211,93.30000305175781,93.30000305175781,330195.0 +2023-10-29,94.4000015258789,97.4000015258789,93.30000305175781,97.0999984741211,454314.0 +2023-10-30,97.5999984741211,101.0,96.30000305175781,99.5999984741211,1089223.0 +2023-10-31,98.69999694824219,101.19999694824219,97.4000015258789,100.0,453940.0 +2023-11-01,100.0,100.0,97.19999694824219,98.0,617684.0 +2023-11-02,99.5999984741211,105.4000015258789,98.5999984741211,103.0,1295599.0 +2023-11-05,103.5999984741211,106.0,103.19999694824219,104.5999984741211,493753.0 +2023-11-06,104.5999984741211,106.0,101.5999984741211,103.4000015258789,559647.0 +2023-11-07,103.5999984741211,113.0,102.5999984741211,110.0,1350083.0 +2023-11-08,110.0,115.5999984741211,109.0,111.19999694824219,707108.0 +2023-11-09,110.0,112.4000015258789,106.5999984741211,107.80000305175781,484096.0 +2023-11-12,108.4000015258789,110.5999984741211,105.0,106.19999694824219,337483.0 +2023-11-13,106.19999694824219,108.4000015258789,105.5999984741211,106.80000305175781,381566.0 +2023-11-14,106.0,108.0,106.0,107.0,237446.0 +2023-11-15,107.80000305175781,111.19999694824219,107.0,109.80000305175781,1467562.0 +2023-11-16,111.0,112.4000015258789,109.0,110.5999984741211,650154.0 +2023-11-19,111.5999984741211,111.5999984741211,108.4000015258789,109.5999984741211,309928.0 +2023-11-20,109.0,111.5999984741211,108.5999984741211,110.80000305175781,668525.0 +2023-11-21,111.0,111.0,109.4000015258789,110.80000305175781,228716.0 +2023-11-22,110.80000305175781,113.0,109.80000305175781,112.0,277680.0 +2023-11-23,110.80000305175781,113.0,109.80000305175781,112.0,277680.0 +2023-11-26,110.19999694824219,111.19999694824219,109.5999984741211,110.5999984741211,293268.0 +2023-11-27,110.4000015258789,111.0,108.80000305175781,110.19999694824219,484838.0 +2023-11-28,110.4000015258789,114.5999984741211,109.80000305175781,114.0,791904.0 +2023-11-29,114.0,114.4000015258789,111.4000015258789,113.19999694824219,457019.0 +2023-11-30,113.0,114.4000015258789,111.4000015258789,112.5999984741211,635435.0 +2023-12-03,111.80000305175781,117.4000015258789,111.80000305175781,117.19999694824219,643485.0 +2023-12-04,117.4000015258789,118.0,114.80000305175781,115.0,809193.0 +2023-12-05,115.0,116.5999984741211,114.0,116.0,365994.0 +2023-12-06,116.4000015258789,116.4000015258789,114.4000015258789,114.5999984741211,234877.0 +2023-12-07,115.0,116.0,114.5999984741211,115.0,233426.0 +2023-12-10,115.0,115.5999984741211,114.4000015258789,115.0,200170.0 +2023-12-11,115.0,115.0,110.19999694824219,111.19999694824219,502283.0 +2023-12-12,111.5999984741211,111.80000305175781,108.4000015258789,110.19999694824219,475804.0 +2023-12-13,110.19999694824219,110.5999984741211,108.5999984741211,110.19999694824219,184198.0 +2023-12-14,110.5999984741211,111.0,109.0,109.0,352263.0 +2023-12-17,109.5999984741211,110.80000305175781,109.0,110.4000015258789,161652.0 +2023-12-18,110.4000015258789,110.4000015258789,108.0,109.19999694824219,252701.0 +2023-12-19,109.5999984741211,109.5999984741211,106.80000305175781,108.0,368841.0 +2023-12-20,107.5999984741211,108.0,105.4000015258789,106.80000305175781,440565.0 +2023-12-21,106.19999694824219,109.0,105.5999984741211,108.4000015258789,405701.0 +2023-12-24,109.0,111.0,107.5999984741211,110.80000305175781,562104.0 +2023-12-25,111.0,112.4000015258789,109.19999694824219,111.5999984741211,560961.0 +2023-12-26,111.80000305175781,112.80000305175781,110.80000305175781,112.4000015258789,500731.0 +2023-12-27,112.19999694824219,112.19999694824219,110.4000015258789,111.0,546779.0 +2023-12-28,112.19999694824219,112.80000305175781,111.19999694824219,111.80000305175781,416708.0 +2023-12-31,111.5999984741211,112.4000015258789,110.5999984741211,111.80000305175781,276580.0 +2024-01-01,111.80000305175781,115.0,111.5999984741211,114.80000305175781,580826.0 +2024-01-02,115.0,116.19999694824219,113.5999984741211,115.19999694824219,596936.0 +2024-01-03,115.0,117.0,114.0,114.0,558609.0 +2024-01-04,113.19999694824219,117.4000015258789,112.4000015258789,116.80000305175781,446662.0 +2024-01-07,118.19999694824219,120.4000015258789,117.80000305175781,118.0,717520.0 +2024-01-08,117.80000305175781,119.5999984741211,116.5999984741211,117.4000015258789,367076.0 +2024-01-09,118.0,119.5999984741211,115.80000305175781,118.0,331722.0 +2024-01-10,117.19999694824219,119.0,117.0,118.19999694824219,287836.0 +2024-01-11,118.19999694824219,119.0,117.5999984741211,118.19999694824219,365152.0 +2024-01-14,117.0,118.80000305175781,116.19999694824219,117.80000305175781,164425.0 +2024-01-15,118.0,119.0,116.80000305175781,118.0,200043.0 +2024-01-16,118.0,123.80000305175781,116.5999984741211,121.4000015258789,794477.0 +2024-01-17,121.4000015258789,122.5999984741211,118.5999984741211,120.19999694824219,323014.0 +2024-01-18,120.19999694824219,120.4000015258789,114.80000305175781,116.19999694824219,597618.0 +2024-01-21,116.5999984741211,120.4000015258789,116.4000015258789,118.0,211649.0 +2024-01-22,118.0,118.0,118.0,118.0,0.0 +2024-01-23,122.0,122.19999694824219,119.19999694824219,121.0,191769.0 +2024-01-24,120.4000015258789,124.4000015258789,120.4000015258789,123.19999694824219,376817.0 +2024-01-25,123.19999694824219,124.0,121.4000015258789,123.0,229071.0 +2024-01-28,123.0,123.80000305175781,122.0,122.0,93912.0 +2024-01-29,122.19999694824219,122.5999984741211,119.19999694824219,119.80000305175781,225626.0 +2024-01-30,119.5999984741211,121.5999984741211,116.80000305175781,118.0,362604.0 +2024-01-31,118.4000015258789,122.4000015258789,117.5999984741211,118.80000305175781,306410.0 +2024-02-01,118.80000305175781,121.19999694824219,118.0,120.19999694824219,306704.0 +2024-02-04,120.80000305175781,124.0,120.19999694824219,123.0,396888.0 +2024-02-05,123.0,124.5999984741211,121.4000015258789,123.5999984741211,507329.0 +2024-02-06,124.0,127.19999694824219,123.19999694824219,125.80000305175781,1867402.0 +2024-02-07,126.0,131.0,125.19999694824219,126.80000305175781,895525.0 +2024-02-08,126.0,131.0,125.19999694824219,126.80000305175781,895525.0 +2024-02-11,125.0,126.0,123.4000015258789,123.4000015258789,208339.0 +2024-02-12,123.0,126.4000015258789,121.4000015258789,126.0,344555.0 +2024-02-13,126.0,126.4000015258789,124.19999694824219,124.19999694824219,308953.0 +2024-02-14,124.0,125.80000305175781,123.5999984741211,124.19999694824219,237854.0 +2024-02-15,124.0,126.80000305175781,124.0,125.5999984741211,347277.0 +2024-02-18,126.5999984741211,126.80000305175781,123.4000015258789,124.19999694824219,222040.0 +2024-02-19,125.0,126.4000015258789,123.4000015258789,126.0,355967.0 +2024-02-20,126.0,128.39999389648438,124.19999694824219,124.5999984741211,565206.0 +2024-02-21,124.80000305175781,127.5999984741211,124.80000305175781,126.19999694824219,428893.0 +2024-02-25,126.19999694824219,126.19999694824219,123.4000015258789,124.5999984741211,356439.0 +2024-02-26,125.0,125.0,120.5999984741211,122.0,392837.0 +2024-02-27,121.19999694824219,124.0,120.80000305175781,122.80000305175781,341553.0 +2024-02-28,122.80000305175781,123.0,121.5999984741211,122.0,231821.0 +2024-02-29,122.0,124.4000015258789,121.80000305175781,123.4000015258789,361518.0 +2024-03-03,123.5999984741211,124.19999694824219,122.4000015258789,122.80000305175781,158362.0 +2024-03-04,122.80000305175781,123.80000305175781,121.4000015258789,123.19999694824219,288985.0 +2024-03-05,123.19999694824219,123.19999694824219,123.19999694824219,123.19999694824219,0.0 +2024-03-06,125.4000015258789,126.80000305175781,124.4000015258789,125.4000015258789,358966.0 +2024-03-07,124.80000305175781,126.19999694824219,124.4000015258789,124.4000015258789,195703.0 +2024-03-10,125.80000305175781,126.0,124.19999694824219,125.4000015258789,100610.0 +2024-03-11,124.4000015258789,125.0,123.0,124.19999694824219,127963.0 +2024-03-12,123.80000305175781,124.5999984741211,122.5999984741211,123.0,155089.0 +2024-03-13,122.4000015258789,125.0,122.4000015258789,123.80000305175781,231473.0 +2024-03-14,124.4000015258789,125.0,121.5999984741211,122.19999694824219,390430.0 +2024-03-17,122.0,122.80000305175781,118.80000305175781,121.0,352751.0 +2024-03-18,120.4000015258789,121.0,118.80000305175781,119.5999984741211,364073.0 +2024-03-19,119.19999694824219,124.19999694824219,119.19999694824219,123.80000305175781,751563.0 +2024-03-20,124.0,124.4000015258789,122.19999694824219,123.4000015258789,288181.0 +2024-03-21,124.0,124.0,122.0,122.80000305175781,236427.0 +2024-03-24,122.5999984741211,123.80000305175781,122.0,122.4000015258789,104492.0 +2024-03-25,122.5999984741211,123.80000305175781,121.80000305175781,123.80000305175781,564104.0 +2024-03-26,125.0,136.0,124.80000305175781,134.0,2676934.0 +2024-03-27,134.0,137.1999969482422,131.0,135.39999389648438,534584.0 +2024-03-28,135.39999389648438,139.0,133.1999969482422,136.39999389648438,228735.0 +2024-03-31,136.1999969482422,139.8000030517578,132.8000030517578,137.8000030517578,429705.0 +2024-04-01,137.8000030517578,138.39999389648438,134.39999389648438,136.8000030517578,291223.0 +2024-04-02,134.60000610351562,138.0,133.0,135.60000610351562,357581.0 +2024-04-03,134.1999969482422,140.0,133.8000030517578,135.0,291160.0 +2024-04-04,134.8000030517578,136.0,133.39999389648438,134.60000610351562,171424.0 +2024-04-14,,,,, +2024-04-15,136.0,143.60000610351562,135.8000030517578,139.0,435008.0 +2024-04-16,139.0,144.0,137.39999389648438,140.0,473386.0 +2024-04-17,140.39999389648438,141.8000030517578,135.1999969482422,138.1999969482422,443419.0 +2024-04-18,137.60000610351562,138.60000610351562,134.60000610351562,136.39999389648438,283897.0 +2024-04-21,136.39999389648438,142.8000030517578,136.39999389648438,142.39999389648438,153029.0 +2024-04-22,142.39999389648438,143.8000030517578,139.8000030517578,142.1999969482422,193438.0 +2024-04-23,140.8000030517578,141.60000610351562,136.0,137.0,264181.0 +2024-04-24,137.0,139.0,135.0,137.39999389648438,205228.0 +2024-04-25,137.39999389648438,138.0,134.60000610351562,135.0,175589.0 +2024-04-28,135.0,135.0,135.0,135.0,0.0 +2024-04-29,132.39999389648438,136.60000610351562,132.39999389648438,136.60000610351562,196636.0 +2024-04-30,135.39999389648438,135.39999389648438,132.1999969482422,134.39999389648438,283561.0 +2024-05-01,134.39999389648438,135.8000030517578,133.0,134.0,201995.0 +2024-05-02,133.1999969482422,135.0,132.8000030517578,134.1999969482422,186804.0 +2024-05-05,135.0,135.0,133.1999969482422,133.39999389648438,150453.0 +2024-05-06,133.60000610351562,135.1999969482422,132.1999969482422,134.60000610351562,216092.0 +2024-05-07,135.39999389648438,137.1999969482422,134.60000610351562,136.0,299259.0 +2024-05-08,135.8000030517578,138.39999389648438,134.8000030517578,136.8000030517578,260850.0 +2024-05-09,136.39999389648438,136.39999389648438,133.0,135.39999389648438,344072.0 +2024-05-12,135.39999389648438,135.39999389648438,132.8000030517578,133.8000030517578,138315.0 +2024-05-13,133.39999389648438,134.39999389648438,129.39999389648438,132.60000610351562,257125.0 +2024-05-14,132.0,132.0,119.4000015258789,120.4000015258789,1074757.0 +2024-05-15,120.0,121.19999694824219,117.4000015258789,121.19999694824219,401365.0 +2024-05-16,121.0,121.19999694824219,118.19999694824219,120.0,175740.0 +2024-05-19,120.0,120.0,120.0,120.0,0.0 +2024-05-20,116.19999694824219,122.19999694824219,116.19999694824219,122.19999694824219,216487.0 +2024-05-21,121.80000305175781,123.80000305175781,119.80000305175781,121.4000015258789,304546.0 +2024-05-22,121.4000015258789,122.4000015258789,120.80000305175781,121.5999984741211,283520.0 +2024-05-23,120.80000305175781,120.80000305175781,115.80000305175781,117.19999694824219,370992.0 +2024-05-26,117.0,117.0,114.0,115.0,122507.0 +2024-05-27,114.80000305175781,114.80000305175781,111.0,111.80000305175781,419662.0 +2024-05-28,111.5999984741211,111.5999984741211,106.4000015258789,109.0,622054.0 +2024-05-29,109.0,110.4000015258789,107.5999984741211,107.5999984741211,707142.0 +2024-05-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0 +2024-06-02,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0 +2024-06-03,118.0,118.0,110.5999984741211,114.0,737375.0 +2024-06-04,113.19999694824219,115.5999984741211,112.0,112.0,347381.0 +2024-06-05,112.0,113.5999984741211,110.4000015258789,111.80000305175781,257128.0 +2024-06-06,112.0,113.4000015258789,110.4000015258789,112.80000305175781,372311.0 +2024-06-09,114.0,119.0,113.4000015258789,118.5999984741211,320009.0 +2024-06-10,118.5999984741211,122.19999694824219,117.19999694824219,121.4000015258789,446441.0 +2024-06-11,121.0,125.80000305175781,120.4000015258789,122.0,511629.0 +2024-06-12,122.19999694824219,123.80000305175781,121.0,122.4000015258789,279602.0 +2024-06-13,123.0,124.19999694824219,121.5999984741211,121.5999984741211,388301.0 +2024-06-23,122.5999984741211,125.4000015258789,122.0,124.80000305175781,162280.0 +2024-06-24,124.0,124.80000305175781,119.5999984741211,120.19999694824219,654891.0 +2024-06-25,120.19999694824219,122.19999694824219,119.0,122.0,434725.0 +2024-06-26,121.19999694824219,122.80000305175781,121.19999694824219,121.5999984741211,330355.0 +2024-06-27,122.5999984741211,122.5999984741211,120.0,121.19999694824219,338241.0 +2024-06-30,121.19999694824219,121.19999694824219,121.19999694824219,121.19999694824219,0.0 +2024-07-01,121.80000305175781,122.5999984741211,118.0,120.0,165942.0 +2024-07-02,120.5999984741211,120.5999984741211,118.0,120.0,227991.0 +2024-07-03,120.0,123.5999984741211,119.19999694824219,121.80000305175781,273688.0 +2024-07-04,122.80000305175781,123.19999694824219,120.19999694824219,122.0,235638.0 +2024-07-07,122.0,123.19999694824219,120.0,121.19999694824219,67610.0 +2024-07-08,123.0,123.0,119.0,120.5999984741211,167810.0 +2024-07-09,120.5999984741211,123.0,120.19999694824219,122.0,268885.0 +2024-07-10,123.19999694824219,123.4000015258789,121.5999984741211,122.5999984741211,77717.0 +2024-07-11,122.4000015258789,122.4000015258789,120.0,120.0,187760.0 +2024-07-14,119.4000015258789,120.5999984741211,119.4000015258789,120.0,42471.0 +2024-07-15,120.19999694824219,121.4000015258789,118.5999984741211,121.0,214002.0 +2024-07-16,121.0,121.5999984741211,119.5999984741211,120.80000305175781,88270.0 +2024-07-17,120.80000305175781,122.4000015258789,120.4000015258789,122.0,216724.0 +2024-07-18,122.19999694824219,123.0,121.0,121.4000015258789,124219.0 +2024-07-21,121.4000015258789,121.4000015258789,119.5999984741211,119.80000305175781,96312.0 +2024-07-22,119.80000305175781,124.19999694824219,119.80000305175781,123.19999694824219,331875.0 +2024-07-23,123.19999694824219,125.0,122.4000015258789,123.0,112704.0 +2024-07-24,123.0,123.0,120.5999984741211,120.5999984741211,96350.0 +2024-07-25,120.19999694824219,122.19999694824219,120.0,120.19999694824219,113625.0 +2024-07-28,120.19999694824219,121.0,119.0,120.5999984741211,99158.0 +2024-07-29,120.5999984741211,122.0,120.0,122.0,94412.0 +2024-07-30,122.0,122.4000015258789,120.19999694824219,120.80000305175781,77577.0 +2024-07-31,121.0,121.4000015258789,118.0,120.5999984741211,228341.0 +2024-08-01,120.5999984741211,121.0,116.19999694824219,117.0,253346.0 +2024-08-04,115.0,115.0,112.0,112.0,234796.0 +2024-08-05,110.0,113.80000305175781,104.0,112.0,210616.0 +2024-08-06,108.4000015258789,111.4000015258789,105.4000015258789,105.5999984741211,664517.0 +2024-08-07,106.4000015258789,108.0,103.80000305175781,104.4000015258789,456443.0 +2024-08-08,104.4000015258789,105.0,101.0,103.4000015258789,367322.0 +2024-08-11,104.80000305175781,106.80000305175781,104.19999694824219,105.80000305175781,139546.0 +2024-08-12,105.0,107.4000015258789,103.4000015258789,106.4000015258789,262340.0 +2024-08-13,106.5999984741211,108.0,105.80000305175781,107.0,224457.0 +2024-08-14,107.4000015258789,110.4000015258789,107.4000015258789,109.19999694824219,374232.0 +2024-08-15,110.80000305175781,111.5999984741211,108.80000305175781,109.0,332315.0 +2024-08-18,109.19999694824219,110.4000015258789,108.80000305175781,109.0,191258.0 +2024-08-19,109.0,110.0,108.0,109.80000305175781,183669.0 +2024-08-20,109.5999984741211,110.0,108.0,108.19999694824219,290990.0 +2024-08-21,108.0,109.5999984741211,107.0,107.5999984741211,320493.0 +2024-08-22,107.80000305175781,108.5999984741211,106.0,107.4000015258789,175926.0 +2024-08-25,108.0,109.4000015258789,106.5999984741211,107.0,297353.0 +2024-08-26,107.0,107.80000305175781,106.19999694824219,107.0,248108.0 +2024-08-27,107.0,107.80000305175781,105.19999694824219,105.19999694824219,297144.0 +2024-08-28,105.19999694824219,106.0,104.19999694824219,105.5999984741211,329116.0 +2024-08-29,105.5999984741211,106.80000305175781,103.19999694824219,104.0,531808.0 +2024-09-01,104.19999694824219,107.4000015258789,104.19999694824219,106.19999694824219,183388.0 +2024-09-02,106.19999694824219,108.4000015258789,105.80000305175781,106.5999984741211,354472.0 +2024-09-03,106.5999984741211,106.5999984741211,104.5999984741211,105.0,362394.0 +2024-09-04,104.0,104.19999694824219,101.80000305175781,103.19999694824219,479524.0 +2024-09-05,103.0,104.4000015258789,101.4000015258789,102.0,421132.0 +2024-09-08,102.0,102.19999694824219,100.4000015258789,100.80000305175781,312591.0 +2024-09-09,101.0,102.4000015258789,100.0,100.0,284013.0 +2024-09-10,101.0,101.5999984741211,99.5999984741211,100.4000015258789,278873.0 +2024-09-11,100.4000015258789,101.19999694824219,99.0,99.0,443683.0 +2024-09-12,99.4000015258789,100.80000305175781,99.4000015258789,100.19999694824219,606909.0 +2024-09-15,100.80000305175781,102.5999984741211,100.4000015258789,102.5999984741211,1001512.0 +2024-09-16,103.0,105.4000015258789,101.4000015258789,101.80000305175781,796500.0 +2024-09-17,101.80000305175781,102.0,99.5999984741211,101.4000015258789,504448.0 +2024-09-18,101.80000305175781,101.80000305175781,100.0,100.19999694824219,287942.0 +2024-09-19,101.0,103.0,100.5999984741211,103.0,582416.0 +2024-09-22,103.0,104.0,102.4000015258789,102.5999984741211,263328.0 +2024-09-24,103.4000015258789,104.19999694824219,101.5999984741211,104.19999694824219,558623.0 +2024-09-25,104.19999694824219,104.19999694824219,102.5999984741211,103.80000305175781,849734.0 +2024-09-26,103.80000305175781,103.80000305175781,102.0,102.80000305175781,337189.0 +2024-09-29,102.80000305175781,102.80000305175781,101.19999694824219,101.4000015258789,204772.0 +2024-09-30,101.19999694824219,102.0,99.0,99.9000015258789,399903.0 +2024-10-01,99.69999694824219,101.0,99.69999694824219,100.0,221744.0 +2024-10-02,100.0,100.0,100.0,100.0,0.0 +2024-10-03,98.0,98.80000305175781,96.0,96.0,294504.0 +2024-10-06,96.0,97.5999984741211,93.0999984741211,96.0,318846.0 +2024-10-07,95.0999984741211,98.0,95.0999984741211,97.19999694824219,484279.0 +2024-10-08,97.0999984741211,97.19999694824219,95.0,95.0999984741211,418632.0 +2024-10-09,95.30000305175781,95.4000015258789,94.0999984741211,94.5999984741211,266373.0 +2024-10-10,94.4000015258789,96.4000015258789,93.80000305175781,94.0,454843.0 +2024-10-13,94.5,97.0999984741211,94.4000015258789,96.5,203801.0 +2024-10-14,97.0,99.30000305175781,95.9000015258789,99.0,458323.0 +2024-10-15,99.0,101.0,98.30000305175781,99.30000305175781,342255.0 +2024-10-16,100.0,101.4000015258789,99.30000305175781,99.30000305175781,253818.0 +2024-10-17,99.30000305175781,99.80000305175781,98.19999694824219,99.0,345663.0 +2024-10-20,99.0,99.0,96.80000305175781,97.9000015258789,112317.0 +2024-10-21,97.69999694824219,99.30000305175781,97.5,98.0999984741211,133998.0 +2024-10-22,98.19999694824219,98.30000305175781,95.80000305175781,96.0999984741211,207257.0 +2024-10-23,96.5999984741211,96.5999984741211,94.5999984741211,95.4000015258789,324460.0 +2024-10-24,95.0,96.0,94.5999984741211,95.19999694824219,163070.0 +2024-10-27,96.80000305175781,97.69999694824219,95.4000015258789,97.0,116870.0 +2024-10-28,98.0,98.0999984741211,95.30000305175781,95.30000305175781,215896.0 +2024-10-29,95.80000305175781,95.9000015258789,94.69999694824219,95.19999694824219,152511.0 +2024-10-30,95.0,95.5999984741211,94.0999984741211,95.0,171410.0 +2024-10-31,95.5,95.5,94.0,94.0999984741211,188836.0 +2024-11-03,94.19999694824219,96.0999984741211,94.19999694824219,95.69999694824219,208622.0 +2024-11-04,95.80000305175781,95.9000015258789,94.19999694824219,95.80000305175781,245966.0 +2024-11-05,94.4000015258789,94.80000305175781,92.80000305175781,94.30000305175781,417592.0 +2024-11-06,94.80000305175781,95.5999984741211,93.5999984741211,94.5,253297.0 +2024-11-07,94.5,95.0,93.80000305175781,93.80000305175781,232153.0 +2024-11-10,94.30000305175781,94.5999984741211,93.5,93.69999694824219,628554.0 +2024-11-11,94.0,94.69999694824219,93.0,94.69999694824219,387733.0 +2024-11-12,95.0,95.0,92.0,92.0,358300.0 +2024-11-13,91.80000305175781,92.30000305175781,90.0,90.5999984741211,235290.0 +2024-11-14,91.0,91.4000015258789,88.5,88.5,392073.0 +2024-11-17,88.5,88.5,88.5,88.5,0.0 +2024-11-18,88.0,88.30000305175781,86.5999984741211,87.4000015258789,320834.0 +2024-11-19,87.5,91.80000305175781,87.4000015258789,91.0,404143.0 +2024-11-20,91.0999984741211,92.0999984741211,90.4000015258789,91.5,124599.0 +2024-11-21,91.69999694824219,92.80000305175781,91.0,92.4000015258789,207464.0 +2024-11-24,92.4000015258789,94.69999694824219,92.19999694824219,94.4000015258789,170290.0 +2024-11-25,93.9000015258789,95.5999984741211,92.80000305175781,94.4000015258789,612347.0 +2024-11-26,94.5999984741211,96.5999984741211,94.0,95.5,264249.0 +2024-11-27,95.80000305175781,95.80000305175781,92.5999984741211,92.5999984741211,264571.0 +2024-11-28,92.0999984741211,93.4000015258789,91.0999984741211,91.0999984741211,273205.0 +2024-12-01,92.0999984741211,93.4000015258789,91.0999984741211,91.0999984741211,273205.0 +2024-12-02,91.0999984741211,92.5999984741211,90.0,90.0,195335.0 +2024-12-03,90.0,90.30000305175781,88.30000305175781,89.69999694824219,494662.0 +2024-12-04,90.0,91.19999694824219,89.0,91.0,286369.0 +2024-12-05,91.0999984741211,92.4000015258789,90.80000305175781,91.9000015258789,285126.0 +2024-12-08,92.0,93.19999694824219,91.0,92.4000015258789,329771.0 +2024-12-09,93.69999694824219,93.69999694824219,91.5,92.0,526530.0 +2024-12-10,92.4000015258789,94.4000015258789,91.80000305175781,93.5,746888.0 +2024-12-11,93.5,95.4000015258789,93.4000015258789,94.0999984741211,490373.0 +2024-12-12,94.30000305175781,94.9000015258789,92.5,92.5,258185.0 +2024-12-15,92.30000305175781,92.9000015258789,91.4000015258789,91.5,284655.0 +2024-12-16,91.5,91.5999984741211,89.5,89.9000015258789,350043.0 +2024-12-17,90.0,90.0,87.9000015258789,88.5,278192.0 +2024-12-18,88.9000015258789,89.30000305175781,88.0999984741211,88.19999694824219,280210.0 +2024-12-19,87.80000305175781,87.80000305175781,86.5,87.5999984741211,614545.0 +2024-12-22,88.5,88.5,83.69999694824219,84.30000305175781,768614.0 +2024-12-23,84.30000305175781,85.69999694824219,83.5,85.69999694824219,312884.0 +2024-12-24,86.4000015258789,86.4000015258789,85.0999984741211,85.30000305175781,271131.0 +2024-12-25,85.30000305175781,87.0,85.19999694824219,87.0,147799.0 +2024-12-26,87.0999984741211,87.5,86.5,86.9000015258789,134850.0 +2024-12-29,86.9000015258789,87.4000015258789,84.80000305175781,85.19999694824219,332220.0 +2024-12-30,85.30000305175781,86.5999984741211,85.19999694824219,86.0,214141.0 +2024-12-31,86.80000305175781,86.80000305175781,85.0999984741211,85.0999984741211,381482.0 +2025-01-01,85.5,86.0,85.0999984741211,85.80000305175781,181381.0 +2025-01-02,85.80000305175781,86.9000015258789,85.0,85.0999984741211,328512.0 +2025-01-05,86.0,86.0999984741211,85.0,86.0,177910.0 +2025-01-06,86.0,87.0,85.4000015258789,86.80000305175781,390595.0 +2025-01-07,86.9000015258789,87.30000305175781,85.9000015258789,86.0,390097.0 +2025-01-08,86.4000015258789,86.4000015258789,85.5999984741211,86.0999984741211,381620.0 +2025-01-09,86.0999984741211,86.0999984741211,86.0999984741211,86.0999984741211,0.0 +2025-01-12,88.4000015258789,89.19999694824219,87.30000305175781,87.69999694824219,359817.0 +2025-01-13,87.69999694824219,87.80000305175781,85.19999694824219,86.80000305175781,1560710.0 +2025-01-14,87.30000305175781,89.0,86.5,88.4000015258789,630379.0 +2025-01-15,88.80000305175781,91.4000015258789,88.30000305175781,91.0,779998.0 +2025-01-16,91.0,91.9000015258789,90.4000015258789,91.80000305175781,458938.0 +2025-01-19,92.0,93.69999694824219,91.69999694824219,93.0999984741211,298166.0 +2025-01-20,93.19999694824219,93.69999694824219,92.0999984741211,92.5999984741211,584705.0 +2025-01-21,92.5999984741211,92.5999984741211,90.9000015258789,91.5,349874.0 +2025-01-22,91.5999984741211,91.5999984741211,89.30000305175781,89.5,826831.0 +2025-01-23,89.5,90.0,88.19999694824219,90.0,472761.0 +2025-01-26,90.5,90.80000305175781,88.9000015258789,89.0,457870.0 +2025-01-27,88.9000015258789,89.5999984741211,88.5999984741211,89.0999984741211,271258.0 +2025-01-28,89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0.0 +2025-01-29,90.0,91.0999984741211,89.30000305175781,90.0,524239.0 +2025-01-30,90.0,92.30000305175781,89.80000305175781,92.0999984741211,759307.0 +2025-02-02,92.30000305175781,92.69999694824219,89.80000305175781,90.0,537014.0 +2025-02-03,90.0,90.0,87.4000015258789,87.5,812326.0 +2025-02-04,87.69999694824219,88.30000305175781,87.69999694824219,88.0,560736.0 +2025-02-05,88.0999984741211,88.9000015258789,87.69999694824219,88.0,503670.0 +2025-02-06,88.0999984741211,88.0999984741211,87.5,88.0,558298.0 +2025-02-09,88.19999694824219,88.5999984741211,88.0,88.30000305175781,250562.0 +2025-02-10,88.0,90.0,87.69999694824219,89.0,783819.0 +2025-02-11,89.30000305175781,89.30000305175781,87.80000305175781,88.0999984741211,386178.0 +2025-02-12,88.0999984741211,88.0999984741211,85.9000015258789,86.30000305175781,639032.0 +2025-02-13,86.30000305175781,86.5,85.5,85.5999984741211,414111.0 +2025-02-16,85.5999984741211,86.4000015258789,84.4000015258789,84.5,572515.0 +2025-02-17,84.30000305175781,85.30000305175781,82.0,83.80000305175781,1067509.0 +2025-02-18,84.19999694824219,85.5,84.0,85.0,538838.0 +2025-02-19,85.0,85.0,85.0,85.0,0.0 +2025-02-20,84.9000015258789,85.5,84.5,85.4000015258789,248569.0 +2025-02-24,85.4000015258789,87.30000305175781,85.4000015258789,87.0,706807.0 +2025-02-25,87.0,88.0999984741211,86.0,88.0,626127.0 +2025-02-26,87.9000015258789,87.9000015258789,85.5999984741211,85.5999984741211,416825.0 +2025-02-27,85.9000015258789,86.69999694824219,84.5999984741211,84.5999984741211,471633.0 +2025-03-02,84.5,85.30000305175781,83.5999984741211,84.4000015258789,172733.0 +2025-03-03,84.4000015258789,85.4000015258789,83.80000305175781,85.30000305175781,288016.0 +2025-03-04,85.4000015258789,85.5,84.0,84.0,329304.0 +2025-03-05,84.0,84.80000305175781,82.80000305175781,83.5,346451.0 +2025-03-06,76.0,78.19999694824219,75.19999694824219,75.69999694824219,3540468.0 +2025-03-09,76.69999694824219,76.69999694824219,72.0,73.30000305175781,2263465.0 +2025-03-10,73.30000305175781,73.5,71.5,72.80000305175781,2440409.0 +2025-03-11,72.30000305175781,76.0,70.80000305175781,75.9000015258789,1085191.0 +2025-03-12,76.0,78.9000015258789,74.9000015258789,75.80000305175781,2574842.0 +2025-03-13,76.19999694824219,77.5999984741211,75.5,76.69999694824219,1476821.0 +2025-03-16,76.9000015258789,77.69999694824219,76.0,77.19999694824219,495468.0 +2025-03-17,77.5999984741211,78.9000015258789,76.5999984741211,77.19999694824219,526947.0 +2025-03-18,77.19999694824219,77.30000305175781,73.80000305175781,74.80000305175781,938680.0 +2025-03-19,75.0,75.0,72.69999694824219,73.5999984741211,898267.0 +2025-03-20,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0.0 +2025-03-23,74.0,74.30000305175781,72.69999694824219,72.69999694824219,493936.0 +2025-03-24,72.9000015258789,73.5999984741211,71.9000015258789,72.69999694824219,670288.0 +2025-03-25,72.9000015258789,73.0,71.80000305175781,72.69999694824219,651571.0 +2025-03-26,73.0999984741211,75.5999984741211,72.5999984741211,75.5999984741211,664213.0 +2025-03-27,75.80000305175781,75.80000305175781,74.4000015258789,75.0,458616.0 +2025-04-03,74.9000015258789,75.19999694824219,73.4000015258789,74.0,382144.0 +2025-04-06,71.5999984741211,72.0,68.0999984741211,68.0999984741211,984602.0 +2025-04-07,67.5,70.19999694824219,65.5999984741211,70.0999984741211,961721.0 +2025-04-08,71.19999694824219,72.30000305175781,69.4000015258789,69.4000015258789,894927.0 +2025-04-09,68.9000015258789,70.5,68.0,68.19999694824219,745347.0 +2025-04-10,68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0.0 +2025-04-13,71.5,72.80000305175781,71.5,72.80000305175781,636204.0 +2025-04-14,72.9000015258789,73.5,71.9000015258789,73.4000015258789,696623.0 +2025-04-15,73.5,73.9000015258789,73.0999984741211,73.80000305175781,437795.0 +2025-04-16,73.69999694824219,74.0,72.80000305175781,73.5,224601.0 +2025-04-17,73.5,73.5,73.5,73.5,0.0 +2025-04-20,73.4000015258789,74.80000305175781,73.30000305175781,74.30000305175781,303761.0 +2025-04-21,74.5,74.5,73.4000015258789,73.4000015258789,153109.0 +2025-04-22,72.9000015258789,73.80000305175781,72.5,73.5999984741211,265998.0 +2025-04-23,74.0999984741211,74.5,73.5,74.0,144559.0 +2025-04-24,74.30000305175781,74.30000305175781,73.19999694824219,73.9000015258789,285735.0 +2025-04-27,74.0,74.5,73.5999984741211,74.0,138654.0 +2025-04-28,74.0,74.0,72.80000305175781,73.80000305175781,426236.0 +2025-04-29,73.69999694824219,74.9000015258789,73.19999694824219,73.69999694824219,620828.0 +2025-04-30,73.9000015258789,74.5999984741211,72.5,72.5,579164.0 +2025-05-01,73.0,73.0,71.0,72.30000305175781,292497.0 +2025-05-04,72.5,72.5999984741211,70.80000305175781,71.19999694824219,340697.0 +2025-05-05,72.19999694824219,78.30000305175781,71.19999694824219,78.30000305175781,2491861.0 +2025-05-06,77.19999694824219,79.0,75.69999694824219,75.69999694824219,964808.0 +2025-05-07,75.69999694824219,77.80000305175781,75.4000015258789,76.4000015258789,911972.0 +2025-05-08,77.0,77.0,75.19999694824219,76.4000015258789,515022.0 +2025-05-11,76.4000015258789,80.0,76.19999694824219,78.30000305175781,967985.0 +2025-05-12,78.30000305175781,80.0,78.0999984741211,78.5999984741211,617593.0 +2025-05-13,78.9000015258789,79.0,77.5,78.19999694824219,469456.0 +2025-05-14,78.5999984741211,78.5999984741211,77.19999694824219,77.5999984741211,323388.0 +2025-05-15,77.69999694824219,77.69999694824219,76.4000015258789,76.69999694824219,382258.0 +2025-05-18,76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0.0 +2025-05-19,75.69999694824219,76.5,75.30000305175781,76.0,365824.0 +2025-05-20,75.0,76.4000015258789,75.0,76.0999984741211,686798.0 +2025-05-21,76.0999984741211,76.0999984741211,73.4000015258789,73.4000015258789,536998.0 +2025-05-22,73.5,74.5,73.0999984741211,74.5,289501.0 +2025-05-25,74.5999984741211,74.5999984741211,73.0,73.69999694824219,235560.0 +2025-05-26,73.5,74.69999694824219,73.4000015258789,74.0999984741211,281911.0 +2025-05-27,74.19999694824219,74.30000305175781,72.4000015258789,72.5,454282.0 +2025-05-28,73.0,75.5999984741211,73.0,73.5,331652.0 +2025-05-29,74.4000015258789,74.5,72.5999984741211,72.5999984741211,528823.0 +2025-06-01,72.80000305175781,73.19999694824219,72.19999694824219,72.5,126675.0 +2025-06-02,72.5999984741211,72.80000305175781,72.0,72.0,261275.0 +2025-06-03,72.0999984741211,73.4000015258789,71.9000015258789,72.5,279769.0 +2025-06-04,72.5,73.30000305175781,72.5,72.5999984741211,260895.0 +2025-06-11,73.0999984741211,74.5999984741211,73.0,74.0,311366.0 +2025-06-12,73.30000305175781,73.5999984741211,71.9000015258789,72.4000015258789,292513.0 +2025-06-15,69.9000015258789,71.9000015258789,68.0,70.80000305175781,493611.0 +2025-06-16,70.80000305175781,72.19999694824219,70.80000305175781,71.0,377898.0 +2025-06-17,70.9000015258789,71.0,69.5,69.5,370072.0 +2025-06-18,69.0,69.4000015258789,67.9000015258789,69.0,366083.0 +2025-06-19,69.0,69.5999984741211,68.30000305175781,68.9000015258789,514932.0 +2025-06-22,68.9000015258789,70.4000015258789,68.9000015258789,70.30000305175781,312496.0 +2025-06-23,70.30000305175781,71.4000015258789,70.0999984741211,71.0999984741211,234049.0 +2025-06-24,72.80000305175781,73.80000305175781,72.0999984741211,73.0,389940.0 +2025-06-25,73.5,73.9000015258789,72.5999984741211,73.30000305175781,306560.0 +2025-06-26,73.5,75.30000305175781,73.0,75.0999984741211,315282.0 +2025-06-29,75.05000305175781,75.69999694824219,74.80000305175781,75.25,177231.0 +2025-06-30,75.19999694824219,76.30000305175781,75.0,75.44999694824219,308402.0 +2025-07-01,75.69999694824219,76.25,75.19999694824219,75.5,186357.0 +2025-07-02,75.3499984741211,77.0999984741211,75.25,76.55000305175781,448048.0 +2025-07-03,76.69999694824219,77.0,75.8499984741211,76.25,299849.0 +2025-07-06,76.4000015258789,77.30000305175781,76.0,77.05000305175781,188759.0 +2025-07-07,77.30000305175781,79.25,76.80000305175781,78.80000305175781,468321.0 +2025-07-08,78.5,79.5,78.0999984741211,78.4000015258789,356167.0 +2025-07-09,78.4000015258789,78.4000015258789,77.3499984741211,78.19999694824219,265710.0 +2025-07-10,77.80000305175781,79.0,77.55000305175781,78.5,241161.0 +2025-07-13,78.5,80.69999694824219,78.4000015258789,79.69999694824219,242753.0 +2025-07-14,79.55000305175781,80.25,78.4000015258789,78.75,283422.0 +2025-07-15,78.8499984741211,79.19999694824219,76.75,76.80000305175781,199349.0 +2025-07-16,76.9000015258789,77.69999694824219,75.5,75.5,278320.0 +2025-07-17,75.5,75.5,75.5,75.5,0.0 +2025-07-20,76.5999984741211,77.30000305175781,75.94999694824219,76.05000305175781,81162.0 +2025-07-21,76.0,76.19999694824219,74.75,74.75,149932.0 +2025-07-22,75.0,75.30000305175781,73.55000305175781,74.5,226198.0 +2025-07-23,74.5,76.5999984741211,74.3499984741211,76.4000015258789,169066.0 +2025-07-24,76.44999694824219,77.69999694824219,76.44999694824219,77.5,177893.0 +2025-07-27,77.5,78.6500015258789,76.94999694824219,77.5,298697.0 +2025-07-28,77.19999694824219,77.94999694824219,76.30000305175781,76.30000305175781,153079.0 +2025-07-29,76.55000305175781,79.25,76.55000305175781,76.9000015258789,375349.0 +2025-07-30,76.9000015258789,76.9000015258789,75.19999694824219,76.0999984741211,240365.0 +2025-07-31,76.0999984741211,76.5999984741211,75.05000305175781,76.0,162509.0 +2025-08-03,76.0,76.55000305175781,74.9000015258789,76.55000305175781,131627.0 +2025-08-04,76.55000305175781,76.55000305175781,75.44999694824219,76.0,158453.0 +2025-08-05,76.0999984741211,77.05000305175781,75.30000305175781,75.8499984741211,259014.0 +2025-08-06,75.80000305175781,76.5999984741211,75.0,76.5,187064.0 +2025-08-07,76.44999694824219,78.05000305175781,76.0,78.05000305175781,341251.0 +2025-08-10,78.0999984741211,79.0,77.5999984741211,78.0,129484.0 +2025-08-11,78.19999694824219,78.19999694824219,75.8499984741211,75.9000015258789,156691.0 +2025-08-12,75.80000305175781,76.0,74.69999694824219,74.80000305175781,164053.0 +2025-08-13,75.0,75.25,74.0,74.75,206850.0 +2025-08-14,74.75,75.44999694824219,74.4000015258789,74.5999984741211,234528.0 +2025-08-17,74.4000015258789,75.0999984741211,74.3499984741211,74.94999694824219,129090.0 +2025-08-18,74.80000305175781,75.0999984741211,74.1500015258789,74.75,123608.0 +2025-08-19,74.69999694824219,75.0,73.8499984741211,74.19999694824219,227522.0 +2025-08-20,74.0999984741211,75.30000305175781,73.5,73.5999984741211,218402.0 +2025-08-21,73.5999984741211,73.5999984741211,72.19999694824219,72.55000305175781,303416.0 +2025-08-24,73.5,73.8499984741211,72.75,73.5,137606.0 +2025-08-25,73.69999694824219,74.44999694824219,73.44999694824219,74.0,159751.0 +2025-08-26,74.1500015258789,75.0,73.75,74.69999694824219,279098.0 +2025-08-27,74.69999694824219,74.69999694824219,73.5999984741211,73.80000305175781,188880.0 +2025-08-28,73.8499984741211,74.1500015258789,72.30000305175781,72.4000015258789,299736.0 +2025-08-31,72.25,72.5,71.0999984741211,71.0999984741211,164656.0 +2025-09-01,71.0999984741211,72.0,71.0,72.0,171150.0 +2025-09-02,72.5,74.05000305175781,72.5,73.30000305175781,600375.0 +2025-09-03,73.4000015258789,73.75,71.5,71.5,405979.0 +2025-09-04,71.69999694824219,73.0,71.5,73.0,325220.0 diff --git a/data/4004.csv b/data/4004.csv new file mode 100644 index 0000000000000000000000000000000000000000..fef6f2c84433125d6eecbe96328e3bd384e88e23 --- /dev/null +++ b/data/4004.csv @@ -0,0 +1,3222 @@ +date,open,high,low,close,volume +2012-12-17,26.877490997314453,31.466331481933594,26.746381759643555,30.15523338317871,67238054.0 +2012-12-18,30.54856300354004,33.03964614868164,30.41745376586914,32.12187957763672,33498973.0 +2012-12-19,32.51520919799805,34.61296463012695,32.384098052978516,34.219635009765625,24894286.0 +2012-12-20,34.219635009765625,34.219635009765625,34.219635009765625,34.219635009765625,0.0 +2012-12-23,34.219635009765625,34.219635009765625,34.219635009765625,34.219635009765625,0.0 +2012-12-24,34.87518310546875,35.26851272583008,34.48185348510742,34.87518310546875,4402299.0 +2012-12-25,34.74407196044922,36.31739044189453,34.48185348510742,35.13740158081055,8507685.0 +2012-12-26,35.39962387084961,36.05516815185547,35.13740158081055,35.661842346191406,7128770.0 +2012-12-27,35.661842346191406,35.661842346191406,35.661842346191406,35.661842346191406,0.0 +2012-12-30,35.661842346191406,35.661842346191406,35.661842346191406,35.661842346191406,0.0 +2012-12-31,34.87518310546875,35.00629425048828,33.95741653442383,34.48185348510742,4043922.0 +2013-01-01,34.87518310546875,35.26851272583008,34.48185348510742,35.00629425048828,2219896.0 +2013-01-02,35.13740158081055,35.13740158081055,34.61296463012695,34.87518310546875,1291395.0 +2013-01-03,34.87518310546875,34.87518310546875,34.87518310546875,34.87518310546875,0.0 +2013-01-06,,,,, +2013-01-07,34.088523864746094,34.35074234008789,33.95741653442383,33.95741653442383,852198.0 +2013-01-08,33.95741653442383,37.23515701293945,33.8263053894043,37.23515701293945,4667474.0 +2013-01-09,39.33291244506836,40.512901306152344,38.93958282470703,39.59513473510742,10458561.0 +2013-01-10,39.59513473510742,39.59513473510742,39.59513473510742,39.59513473510742,0.0 +2013-01-13,39.59513473510742,39.59513473510742,39.59513473510742,39.59513473510742,0.0 +2013-01-14,46.67505645751953,50.73945617675781,45.75728988647461,47.723934173583984,27528544.0 +2013-01-15,47.98615264892578,48.248374938964844,43.00398635864258,43.00398635864258,16481700.0 +2013-01-16,40.90623092651367,42.08621597290039,38.808475494384766,38.808475494384766,30422061.0 +2013-01-17,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0 +2013-01-20,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0 +2013-01-21,38.284034729003906,39.07069396972656,37.49737548828125,38.5462532043457,11281736.0 +2013-01-22,38.808475494384766,39.201805114746094,38.02181625366211,38.15292739868164,10744465.0 +2013-01-23,38.15292739868164,38.41514587402344,36.186279296875,36.841827392578125,6504031.0 +2013-01-24,36.841827392578125,36.841827392578125,36.841827392578125,36.841827392578125,0.0 +2013-01-27,36.841827392578125,36.841827392578125,36.841827392578125,36.841827392578125,0.0 +2013-01-28,37.366268157958984,38.284034729003906,36.972938537597656,37.23515701293945,8781016.0 +2013-01-29,37.366268157958984,39.33291244506836,37.10404968261719,38.41514587402344,19884686.0 +2013-01-30,38.677364349365234,39.988460540771484,38.41514587402344,38.808475494384766,14352306.0 +2013-01-31,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0 +2013-02-03,38.808475494384766,38.808475494384766,38.808475494384766,38.808475494384766,0.0 +2013-02-04,38.15292739868164,38.15292739868164,37.366268157958984,37.49737548828125,2751222.0 +2013-02-05,37.23515701293945,37.366268157958984,35.79294967651367,36.44850158691406,3635209.0 +2013-02-06,36.841827392578125,37.23515701293945,35.9240608215332,36.186279296875,2386165.0 +2013-02-07,36.186279296875,36.186279296875,36.186279296875,36.186279296875,0.0 +2013-02-10,36.186279296875,36.186279296875,36.186279296875,36.186279296875,0.0 +2013-02-11,36.972938537597656,37.62848663330078,36.841827392578125,37.10404968261719,3622845.0 +2013-02-12,37.10404968261719,37.366268157958984,36.44850158691406,37.23515701293945,4051604.0 +2013-02-13,37.23515701293945,37.49737548828125,36.31739044189453,36.57960891723633,2174467.0 +2013-02-14,36.57960891723633,36.57960891723633,36.57960891723633,36.57960891723633,0.0 +2013-02-17,36.57960891723633,36.57960891723633,36.57960891723633,36.57960891723633,0.0 +2013-02-18,36.57960891723633,36.841827392578125,36.186279296875,36.57960891723633,3634029.0 +2013-02-19,36.44850158691406,36.972938537597656,35.9240608215332,36.31739044189453,4647365.0 +2013-02-20,36.31739044189453,36.44850158691406,35.9240608215332,35.9240608215332,1970340.0 +2013-02-21,35.9240608215332,35.9240608215332,35.9240608215332,35.9240608215332,0.0 +2013-02-24,35.9240608215332,35.9240608215332,35.9240608215332,35.9240608215332,0.0 +2013-02-25,37.23515701293945,37.366268157958984,36.05516815185547,36.31739044189453,4859239.0 +2013-02-26,36.05516815185547,36.05516815185547,34.61296463012695,35.530731201171875,2387855.0 +2013-02-27,35.661842346191406,36.05516815185547,35.26851272583008,35.79294967651367,3132963.0 +2013-02-28,35.79294967651367,35.79294967651367,35.79294967651367,35.79294967651367,0.0 +2013-03-03,35.79294967651367,35.79294967651367,35.79294967651367,35.79294967651367,0.0 +2013-03-04,35.39962387084961,35.530731201171875,34.74407196044922,34.74407196044922,2366741.0 +2013-03-05,34.87518310546875,35.13740158081055,34.48185348510742,34.74407196044922,2223910.0 +2013-03-06,34.87518310546875,35.13740158081055,34.61296463012695,35.00629425048828,1765971.0 +2013-03-07,35.00629425048828,35.00629425048828,35.00629425048828,35.00629425048828,0.0 +2013-03-10,35.00629425048828,35.00629425048828,35.00629425048828,35.00629425048828,0.0 +2013-03-11,34.74407196044922,35.13740158081055,34.61296463012695,34.87518310546875,1945702.0 +2013-03-12,35.39962387084961,35.661842346191406,34.219635009765625,34.219635009765625,8647702.0 +2013-03-13,34.35074234008789,34.74407196044922,33.03964614868164,33.5640869140625,5924725.0 +2013-03-14,33.5640869140625,33.5640869140625,33.5640869140625,33.5640869140625,0.0 +2013-03-17,33.695194244384766,33.95741653442383,33.03964614868164,33.3018684387207,3128547.0 +2013-03-18,33.17075729370117,33.3018684387207,32.384098052978516,32.51520919799805,4194317.0 +2013-03-19,32.64631652832031,33.03964614868164,32.384098052978516,32.777427673339844,4168333.0 +2013-03-20,32.908538818359375,33.17075729370117,32.51520919799805,32.51520919799805,2359439.0 +2013-03-21,,,,, +2013-03-24,32.51520919799805,34.35074234008789,32.384098052978516,33.17075729370117,6607201.0 +2013-03-25,33.3018684387207,33.43297576904297,32.908538818359375,33.03964614868164,2494075.0 +2013-03-26,33.03964614868164,33.03964614868164,32.64631652832031,32.777427673339844,1305614.0 +2013-03-27,32.777427673339844,32.777427673339844,32.384098052978516,32.64631652832031,1676515.0 +2013-03-28,,,,, +2013-03-31,32.12187957763672,32.25299072265625,31.72854995727539,31.85965919494629,1167996.0 +2013-04-01,31.990768432617188,32.25299072265625,31.72854995727539,31.990768432617188,1086290.0 +2013-04-02,31.990768432617188,33.03964614868164,31.990768432617188,32.51520919799805,2476828.0 +2013-04-03,32.51520919799805,32.777427673339844,32.384098052978516,32.384098052978516,1525539.0 +2013-04-04,,,,, +2013-04-07,31.990768432617188,32.25299072265625,31.85965919494629,31.990768432617188,1128875.0 +2013-04-08,32.12187957763672,32.908538818359375,31.990768432617188,32.25299072265625,2306966.0 +2013-04-09,32.51520919799805,33.95741653442383,32.25299072265625,33.43297576904297,9977088.0 +2013-04-10,33.5640869140625,33.695194244384766,33.03964614868164,33.17075729370117,4084424.0 +2013-04-11,,,,, +2013-04-14,32.51520919799805,33.695194244384766,32.51520919799805,33.03964614868164,2531269.0 +2013-04-15,33.03964614868164,33.43297576904297,32.908538818359375,33.17075729370117,1210606.0 +2013-04-16,32.64631652832031,33.03964614868164,32.64631652832031,32.908538818359375,863126.0 +2013-04-17,33.03964614868164,33.17075729370117,32.12187957763672,32.25299072265625,1300521.0 +2013-04-18,,,,, +2013-04-21,32.384098052978516,32.908538818359375,32.25299072265625,32.51520919799805,1398868.0 +2013-04-22,31.990768432617188,32.25299072265625,31.72854995727539,32.25299072265625,1084585.0 +2013-04-23,32.12187957763672,32.25299072265625,31.990768432617188,32.12187957763672,685883.0 +2013-04-24,32.25299072265625,32.64631652832031,32.12187957763672,32.12187957763672,1563471.0 +2013-04-25,,,,, +2013-04-28,32.384098052978516,32.384098052978516,32.12187957763672,32.25299072265625,496427.0 +2013-04-29,32.384098052978516,32.384098052978516,32.12187957763672,32.25299072265625,565146.0 +2013-04-30,32.25299072265625,32.384098052978516,32.25299072265625,32.25299072265625,618962.0 +2013-05-01,32.25299072265625,33.03964614868164,32.12187957763672,32.384098052978516,2264858.0 +2013-05-02,32.384098052978516,32.384098052978516,32.384098052978516,32.384098052978516,0.0 +2013-05-05,32.777427673339844,32.908538818359375,32.51520919799805,32.51520919799805,942086.0 +2013-05-06,32.51520919799805,32.51520919799805,32.25299072265625,32.384098052978516,858521.0 +2013-05-07,32.384098052978516,32.51520919799805,32.25299072265625,32.384098052978516,566527.0 +2013-05-08,32.384098052978516,32.51520919799805,32.384098052978516,32.51520919799805,336433.0 +2013-05-09,,,,, +2013-05-12,32.908538818359375,33.5640869140625,32.777427673339844,33.03964614868164,3252569.0 +2013-05-13,32.51520919799805,32.908538818359375,31.990768432617188,32.384098052978516,1505397.0 +2013-05-14,32.25299072265625,32.51520919799805,31.597440719604492,31.85965919494629,716623.0 +2013-05-15,31.72854995727539,31.85965919494629,30.54856300354004,31.85965919494629,1466609.0 +2013-05-16,,,,, +2013-05-19,32.12187957763672,32.25299072265625,31.990768432617188,32.12187957763672,641668.0 +2013-05-20,32.384098052978516,32.51520919799805,32.25299072265625,32.384098052978516,900375.0 +2013-05-21,32.384098052978516,32.64631652832031,32.25299072265625,32.51520919799805,617345.0 +2013-05-22,32.51520919799805,32.64631652832031,32.384098052978516,32.51520919799805,278375.0 +2013-05-23,,,,, +2013-05-26,32.777427673339844,33.3018684387207,32.64631652832031,32.777427673339844,715883.0 +2013-05-27,32.777427673339844,33.17075729370117,32.777427673339844,33.03964614868164,667399.0 +2013-05-28,33.3018684387207,34.35074234008789,33.17075729370117,33.8263053894043,3599386.0 +2013-05-29,33.8263053894043,34.61296463012695,33.695194244384766,33.95741653442383,2570837.0 +2013-05-30,,,,, +2013-06-02,33.695194244384766,33.95741653442383,33.3018684387207,33.5640869140625,1065990.0 +2013-06-03,33.5640869140625,34.088523864746094,33.3018684387207,33.695194244384766,815584.0 +2013-06-04,33.95741653442383,34.61296463012695,33.695194244384766,34.48185348510742,1529688.0 +2013-06-05,34.219635009765625,35.26851272583008,34.088523864746094,34.61296463012695,2973545.0 +2013-06-06,,,,, +2013-06-09,34.74407196044922,35.00629425048828,34.48185348510742,34.87518310546875,750373.0 +2013-06-10,34.87518310546875,34.87518310546875,34.088523864746094,34.219635009765625,585391.0 +2013-06-11,34.088523864746094,34.48185348510742,33.95741653442383,34.35074234008789,724837.0 +2013-06-12,34.48185348510742,34.61296463012695,34.35074234008789,34.48185348510742,290020.0 +2013-06-13,,,,, +2013-06-16,31.85965919494629,32.908538818359375,31.85965919494629,32.25299072265625,859045.0 +2013-06-17,32.25299072265625,32.777427673339844,32.25299072265625,32.64631652832031,590339.0 +2013-06-18,32.64631652832031,32.777427673339844,32.51520919799805,32.64631652832031,485915.0 +2013-06-19,32.64631652832031,32.908538818359375,32.51520919799805,32.64631652832031,403989.0 +2013-06-20,,,,, +2013-06-23,32.64631652832031,32.64631652832031,32.384098052978516,32.51520919799805,425189.0 +2013-06-24,32.51520919799805,32.51520919799805,32.25299072265625,32.25299072265625,324348.0 +2013-06-25,32.25299072265625,32.51520919799805,32.25299072265625,32.25299072265625,184801.0 +2013-06-26,32.384098052978516,32.777427673339844,32.25299072265625,32.25299072265625,713072.0 +2013-06-27,61.5,61.5,61.5,61.5,0.0 +2013-06-30,32.25299072265625,32.51520919799805,32.25299072265625,32.51520919799805,270839.0 +2013-07-01,32.51520919799805,33.3018684387207,32.384098052978516,33.3018684387207,383835.0 +2013-07-02,33.43297576904297,33.8263053894043,33.3018684387207,33.8263053894043,1266591.0 +2013-07-03,33.8263053894043,34.219635009765625,33.03964614868164,33.3018684387207,1060569.0 +2013-07-04,33.3018684387207,33.3018684387207,33.3018684387207,33.3018684387207,0.0 +2013-07-07,34.088523864746094,34.219635009765625,33.695194244384766,33.95741653442383,380665.0 +2013-07-08,33.8263053894043,34.088523864746094,33.3018684387207,33.5640869140625,555725.0 +2013-07-09,33.5640869140625,33.5640869140625,33.17075729370117,33.5640869140625,377651.0 +2013-07-10,33.43297576904297,33.5640869140625,33.3018684387207,33.43297576904297,74983.0 +2013-07-11,,,,, +2013-07-14,,,,, +2013-07-15,33.695194244384766,33.8263053894043,33.03964614868164,33.8263053894043,290493.0 +2013-07-16,33.8263053894043,34.088523864746094,33.5640869140625,34.088523864746094,268174.0 +2013-07-17,34.219635009765625,34.61296463012695,33.95741653442383,34.088523864746094,1675526.0 +2013-07-18,34.088523864746094,34.088523864746094,34.088523864746094,34.088523864746094,0.0 +2013-07-21,32.777427673339844,33.3018684387207,32.64631652832031,33.03964614868164,879168.0 +2013-07-22,33.17075729370117,33.43297576904297,32.908538818359375,33.17075729370117,962613.0 +2013-07-23,33.17075729370117,33.17075729370117,32.777427673339844,33.03964614868164,462572.0 +2013-07-24,33.03964614868164,33.03964614868164,32.777427673339844,32.777427673339844,423504.0 +2013-07-25,32.777427673339844,32.777427673339844,32.777427673339844,32.777427673339844,0.0 +2013-07-28,32.777427673339844,32.908538818359375,32.777427673339844,32.777427673339844,328856.0 +2013-07-29,32.908538818359375,33.3018684387207,32.64631652832031,33.17075729370117,531011.0 +2013-07-30,33.17075729370117,33.3018684387207,32.777427673339844,33.03964614868164,400101.0 +2013-07-31,32.908538818359375,33.3018684387207,32.777427673339844,32.908538818359375,362232.0 +2013-08-01,32.777427673339844,33.5640869140625,32.777427673339844,33.3018684387207,481463.0 +2013-08-04,33.3018684387207,33.8263053894043,33.17075729370117,33.5640869140625,641397.0 +2013-08-05,33.5640869140625,33.695194244384766,33.03964614868164,33.3018684387207,526259.0 +2013-08-11,33.3018684387207,33.3018684387207,33.3018684387207,33.3018684387207,0.0 +2013-08-13,33.3018684387207,33.695194244384766,33.17075729370117,33.695194244384766,863105.0 +2013-08-14,33.5640869140625,33.8263053894043,33.3018684387207,33.5640869140625,619809.0 +2013-08-15,33.5640869140625,34.088523864746094,33.43297576904297,34.088523864746094,489879.0 +2013-08-18,,,,, +2013-08-19,33.8263053894043,34.088523864746094,33.5640869140625,33.95741653442383,661373.0 +2013-08-20,33.8263053894043,34.088523864746094,33.695194244384766,33.95741653442383,724564.0 +2013-08-21,33.95741653442383,35.530731201171875,33.8263053894043,35.530731201171875,2160692.0 +2013-08-22,35.26851272583008,35.39962387084961,34.48185348510742,34.74407196044922,1394490.0 +2013-08-25,34.74407196044922,35.13740158081055,34.088523864746094,34.61296463012695,969853.0 +2013-08-26,34.61296463012695,35.00629425048828,33.95741653442383,35.00629425048828,1080684.0 +2013-08-27,34.35074234008789,34.35074234008789,32.777427673339844,33.17075729370117,1636156.0 +2013-08-28,32.25299072265625,33.43297576904297,32.25299072265625,32.64631652832031,846182.0 +2013-08-29,32.908538818359375,33.3018684387207,32.384098052978516,32.51520919799805,517015.0 +2013-09-01,33.03964614868164,33.03964614868164,32.777427673339844,33.03964614868164,737512.0 +2013-09-02,33.03964614868164,33.43297576904297,32.51520919799805,33.3018684387207,1354840.0 +2013-09-03,33.3018684387207,33.3018684387207,32.384098052978516,32.384098052978516,608210.0 +2013-09-04,32.12187957763672,32.384098052978516,31.72854995727539,31.85965919494629,564218.0 +2013-09-05,31.72854995727539,32.12187957763672,30.941892623901367,31.204111099243164,523378.0 +2013-09-08,31.597440719604492,31.72854995727539,30.941892623901367,30.941892623901367,221533.0 +2013-09-09,30.810781478881836,31.335220336914062,30.41745376586914,31.335220336914062,351919.0 +2013-09-10,32.25299072265625,32.51520919799805,31.85965919494629,32.25299072265625,965868.0 +2013-09-11,32.25299072265625,32.25299072265625,31.85965919494629,32.12187957763672,387965.0 +2013-09-12,32.12187957763672,32.777427673339844,31.990768432617188,32.384098052978516,707603.0 +2013-09-15,32.777427673339844,33.17075729370117,32.64631652832031,33.03964614868164,622440.0 +2013-09-16,33.17075729370117,33.5640869140625,33.03964614868164,33.3018684387207,651387.0 +2013-09-17,33.43297576904297,33.43297576904297,32.908538818359375,33.43297576904297,670053.0 +2013-09-18,33.3018684387207,33.43297576904297,32.908538818359375,33.03964614868164,405246.0 +2013-09-19,33.17075729370117,33.3018684387207,32.64631652832031,32.908538818359375,313586.0 +2013-09-24,33.03964614868164,33.17075729370117,32.64631652832031,33.17075729370117,331295.0 +2013-09-25,33.17075729370117,33.17075729370117,33.17075729370117,33.17075729370117,0.0 +2013-09-26,32.908538818359375,32.908538818359375,32.51520919799805,32.777427673339844,298848.0 +2013-09-29,32.64631652832031,32.777427673339844,32.384098052978516,32.51520919799805,312219.0 +2013-09-30,32.51520919799805,32.908538818359375,32.384098052978516,32.777427673339844,242699.0 +2013-10-01,32.777427673339844,33.3018684387207,32.51520919799805,33.3018684387207,725279.0 +2013-10-02,33.3018684387207,33.95741653442383,33.3018684387207,33.43297576904297,1070277.0 +2013-10-03,33.5640869140625,33.695194244384766,33.3018684387207,33.43297576904297,437576.0 +2013-10-06,33.8263053894043,33.95741653442383,32.777427673339844,33.43297576904297,599703.0 +2013-10-07,33.17075729370117,33.17075729370117,32.384098052978516,32.64631652832031,579623.0 +2013-10-08,32.384098052978516,32.908538818359375,32.384098052978516,32.51520919799805,175440.0 +2013-10-09,32.51520919799805,33.03964614868164,32.12187957763672,32.64631652832031,347758.0 +2013-10-10,32.777427673339844,32.777427673339844,32.384098052978516,32.51520919799805,301802.0 +2013-10-13,32.51520919799805,32.51520919799805,32.51520919799805,32.51520919799805,0.0 +2013-10-20,33.17075729370117,33.3018684387207,32.777427673339844,32.908538818359375,303848.0 +2013-10-21,32.908538818359375,33.17075729370117,32.777427673339844,33.03964614868164,292077.0 +2013-10-22,33.03964614868164,33.43297576904297,33.03964614868164,33.03964614868164,297258.0 +2013-10-23,33.17075729370117,33.3018684387207,33.03964614868164,33.3018684387207,264202.0 +2013-10-24,33.3018684387207,33.3018684387207,32.908538818359375,32.908538818359375,234858.0 +2013-10-27,32.777427673339844,33.8263053894043,32.777427673339844,33.8263053894043,679051.0 +2013-10-28,33.5640869140625,33.5640869140625,33.17075729370117,33.3018684387207,355892.0 +2013-10-29,33.03964614868164,33.03964614868164,32.12187957763672,32.25299072265625,1190882.0 +2013-10-30,32.51520919799805,32.51520919799805,32.25299072265625,32.51520919799805,181166.0 +2013-10-31,32.384098052978516,32.777427673339844,32.25299072265625,32.777427673339844,284906.0 +2013-11-03,32.777427673339844,32.777427673339844,32.51520919799805,32.64631652832031,329304.0 +2013-11-04,32.777427673339844,32.908538818359375,32.25299072265625,32.777427673339844,566311.0 +2013-11-05,32.51520919799805,33.17075729370117,32.51520919799805,33.17075729370117,727297.0 +2013-11-06,33.03964614868164,33.695194244384766,33.03964614868164,33.695194244384766,1527434.0 +2013-11-07,33.695194244384766,34.87518310546875,33.695194244384766,34.088523864746094,2122808.0 +2013-11-10,34.35074234008789,34.35074234008789,33.95741653442383,34.088523864746094,506688.0 +2013-11-11,34.088523864746094,35.26851272583008,34.088523864746094,35.00629425048828,1435892.0 +2013-11-12,34.61296463012695,35.00629425048828,34.61296463012695,35.00629425048828,322603.0 +2013-11-13,35.13740158081055,35.9240608215332,35.13740158081055,35.79294967651367,1310926.0 +2013-11-14,35.9240608215332,36.186279296875,35.39962387084961,35.661842346191406,900059.0 +2013-11-17,35.530731201171875,35.79294967651367,35.39962387084961,35.661842346191406,443906.0 +2013-11-18,35.530731201171875,36.05516815185547,35.530731201171875,35.661842346191406,150438.0 +2013-11-19,35.661842346191406,35.9240608215332,35.39962387084961,35.530731201171875,285413.0 +2013-11-20,35.39962387084961,35.39962387084961,35.13740158081055,35.26851272583008,205011.0 +2013-11-21,35.13740158081055,35.26851272583008,34.74407196044922,35.00629425048828,360265.0 +2013-11-24,34.74407196044922,35.13740158081055,34.74407196044922,35.13740158081055,291128.0 +2013-11-25,35.26851272583008,35.661842346191406,34.87518310546875,35.39962387084961,376663.0 +2013-11-26,35.39962387084961,35.39962387084961,34.74407196044922,34.87518310546875,217434.0 +2013-11-27,34.87518310546875,35.13740158081055,34.74407196044922,35.13740158081055,117575.0 +2013-11-28,35.13740158081055,35.79294967651367,35.13740158081055,35.39962387084961,481369.0 +2013-12-01,35.39962387084961,35.661842346191406,35.26851272583008,35.26851272583008,94523.0 +2013-12-02,35.26851272583008,36.186279296875,35.00629425048828,35.79294967651367,406457.0 +2013-12-03,35.9240608215332,36.57960891723633,35.00629425048828,35.00629425048828,591725.0 +2013-12-04,34.87518310546875,35.26851272583008,34.87518310546875,35.13740158081055,305658.0 +2013-12-05,35.13740158081055,35.530731201171875,35.00629425048828,35.26851272583008,138799.0 +2013-12-08,35.530731201171875,35.661842346191406,35.39962387084961,35.530731201171875,168587.0 +2013-12-09,35.39962387084961,36.05516815185547,35.39962387084961,36.05516815185547,182806.0 +2013-12-10,36.186279296875,36.44850158691406,35.661842346191406,36.31739044189453,508980.0 +2013-12-11,36.31739044189453,36.31739044189453,35.661842346191406,35.79294967651367,268359.0 +2013-12-12,35.661842346191406,36.186279296875,35.39962387084961,36.186279296875,319530.0 +2013-12-15,36.186279296875,36.71072006225586,36.05516815185547,36.31739044189453,302519.0 +2013-12-16,36.186279296875,36.31739044189453,35.79294967651367,36.05516815185547,211912.0 +2013-12-17,36.186279296875,36.57960891723633,35.79294967651367,36.57960891723633,263965.0 +2013-12-18,36.57960891723633,36.972938537597656,36.57960891723633,36.57960891723633,432128.0 +2013-12-19,36.71072006225586,36.71072006225586,35.9240608215332,35.9240608215332,226838.0 +2013-12-22,36.186279296875,36.841827392578125,36.05516815185547,36.186279296875,918330.0 +2013-12-23,36.31739044189453,36.841827392578125,36.05516815185547,36.05516815185547,495165.0 +2013-12-24,36.186279296875,36.31739044189453,35.9240608215332,36.05516815185547,206186.0 +2013-12-25,36.186279296875,36.186279296875,35.39962387084961,35.39962387084961,331598.0 +2013-12-26,35.661842346191406,35.9240608215332,35.26851272583008,35.661842346191406,259666.0 +2013-12-29,35.9240608215332,36.71072006225586,35.9240608215332,36.31739044189453,861368.0 +2013-12-30,36.44850158691406,36.841827392578125,36.44850158691406,36.57960891723633,273904.0 +2013-12-31,36.44850158691406,36.841827392578125,36.31739044189453,36.57960891723633,266818.0 +2014-01-01,36.57960891723633,36.841827392578125,36.44850158691406,36.57960891723633,244312.0 +2014-01-02,36.57960891723633,36.972938537597656,36.44850158691406,36.44850158691406,308215.0 +2014-01-05,36.44850158691406,36.841827392578125,36.44850158691406,36.57960891723633,163820.0 +2014-01-06,36.57960891723633,38.677364349365234,36.57960891723633,37.75959777832031,1304104.0 +2014-01-07,37.89070510864258,38.677364349365234,37.62848663330078,37.89070510864258,797633.0 +2014-01-08,37.89070510864258,38.677364349365234,37.89070510864258,38.41514587402344,431131.0 +2014-01-09,38.5462532043457,38.5462532043457,38.02181625366211,38.15292739868164,293662.0 +2014-01-12,38.02181625366211,38.284034729003906,37.49737548828125,37.62848663330078,245403.0 +2014-01-13,37.49737548828125,37.49737548828125,37.10404968261719,37.366268157958984,172498.0 +2014-01-14,37.366268157958984,37.366268157958984,37.366268157958984,37.366268157958984,0.0 +2014-01-15,37.23515701293945,37.49737548828125,37.10404968261719,37.366268157958984,94468.0 +2014-01-16,37.23515701293945,37.49737548828125,36.05516815185547,36.186279296875,325214.0 +2014-01-19,36.05516815185547,36.841827392578125,35.26851272583008,36.44850158691406,353511.0 +2014-01-20,36.44850158691406,37.23515701293945,36.31739044189453,37.10404968261719,143448.0 +2014-01-21,37.75959777832031,40.77511978149414,37.75959777832031,40.64400863647461,4407945.0 +2014-01-22,40.25068283081055,41.5617790222168,39.59513473510742,41.299560546875,1761690.0 +2014-01-23,40.64400863647461,42.61065673828125,40.64400863647461,41.823997497558594,1865349.0 +2014-01-26,40.90623092651367,42.47954559326172,40.38179016113281,41.69288635253906,893783.0 +2014-01-27,41.69288635253906,42.08621597290039,39.59513473510742,39.72624206542969,1022449.0 +2014-01-28,39.72624206542969,40.77511978149414,39.72624206542969,39.988460540771484,928840.0 +2014-01-29,40.38179016113281,40.90623092651367,40.119571685791016,40.25068283081055,554821.0 +2014-01-30,39.988460540771484,40.64400863647461,39.988460540771484,40.512901306152344,259418.0 +2014-02-02,40.512901306152344,41.03733825683594,39.85735321044922,39.85735321044922,370393.0 +2014-02-03,39.988460540771484,40.38179016113281,39.59513473510742,39.85735321044922,323170.0 +2014-02-04,39.33291244506836,40.25068283081055,39.33291244506836,40.25068283081055,140388.0 +2014-02-05,40.25068283081055,41.955108642578125,40.119571685791016,41.955108642578125,791783.0 +2014-02-06,42.34843826293945,43.266204833984375,41.823997497558594,42.61065673828125,1349913.0 +2014-02-09,42.21732711791992,42.74176788330078,41.955108642578125,42.34843826293945,244007.0 +2014-02-10,42.21732711791992,42.74176788330078,41.16844940185547,42.61065673828125,588674.0 +2014-02-11,42.34843826293945,43.52842330932617,41.955108642578125,43.00398635864258,632119.0 +2014-02-12,43.266204833984375,43.52842330932617,43.266204833984375,43.39731216430664,220393.0 +2014-02-13,43.266204833984375,43.790645599365234,43.266204833984375,43.6595344543457,403692.0 +2014-02-16,43.790645599365234,43.9217529296875,42.21732711791992,42.47954559326172,301322.0 +2014-02-17,42.47954559326172,42.74176788330078,41.299560546875,41.823997497558594,277372.0 +2014-02-18,41.69288635253906,41.955108642578125,41.16844940185547,41.955108642578125,166953.0 +2014-02-19,41.955108642578125,41.955108642578125,41.430667877197266,41.5617790222168,233068.0 +2014-02-20,41.430667877197266,41.955108642578125,41.299560546875,41.955108642578125,109278.0 +2014-02-23,41.69288635253906,41.823997497558594,41.5617790222168,41.5617790222168,140756.0 +2014-02-24,41.5617790222168,41.69288635253906,41.299560546875,41.299560546875,186931.0 +2014-02-25,41.430667877197266,42.74176788330078,41.03733825683594,42.47954559326172,1293647.0 +2014-02-26,42.74176788330078,43.00398635864258,41.955108642578125,42.21732711791992,521771.0 +2014-02-27,42.21732711791992,42.87287521362305,42.21732711791992,42.21732711791992,278756.0 +2014-03-02,42.21732711791992,42.21732711791992,41.5617790222168,41.955108642578125,252506.0 +2014-03-03,41.5617790222168,41.69288635253906,41.03733825683594,41.299560546875,214509.0 +2014-03-04,41.5617790222168,41.955108642578125,40.90623092651367,41.299560546875,831854.0 +2014-03-05,41.299560546875,41.5617790222168,39.85735321044922,40.64400863647461,1280069.0 +2014-03-06,40.77511978149414,41.5617790222168,40.25068283081055,41.5617790222168,1160373.0 +2014-03-09,41.955108642578125,43.52842330932617,41.823997497558594,43.00398635864258,1702707.0 +2014-03-10,43.00398635864258,43.266204833984375,42.34843826293945,42.47954559326172,521626.0 +2014-03-11,42.47954559326172,43.9217529296875,42.08621597290039,42.74176788330078,1474429.0 +2014-03-12,42.34843826293945,43.39731216430664,42.08621597290039,42.74176788330078,1377893.0 +2014-03-13,42.74176788330078,42.74176788330078,42.74176788330078,42.74176788330078,0.0 +2014-03-16,42.47954559326172,43.790645599365234,42.47954559326172,43.39731216430664,811280.0 +2014-03-17,43.52842330932617,43.790645599365234,43.00398635864258,43.135093688964844,576795.0 +2014-03-18,43.52842330932617,43.790645599365234,43.00398635864258,43.790645599365234,526334.0 +2014-03-19,43.790645599365234,44.44619369506836,43.266204833984375,43.52842330932617,815130.0 +2014-03-20,43.9217529296875,43.9217529296875,43.135093688964844,43.6595344543457,247893.0 +2014-03-23,43.9217529296875,44.05286407470703,43.39731216430664,43.39731216430664,269017.0 +2014-03-24,43.52842330932617,44.05286407470703,43.135093688964844,43.790645599365234,525798.0 +2014-03-25,43.790645599365234,43.790645599365234,43.00398635864258,43.266204833984375,351642.0 +2014-03-26,43.266204833984375,44.31508255004883,42.87287521362305,44.05286407470703,1916353.0 +2014-03-27,44.1839714050293,44.577301025390625,43.9217529296875,44.31508255004883,908039.0 +2014-03-30,44.577301025390625,45.36396026611328,44.31508255004883,44.44619369506836,770129.0 +2014-03-31,45.36396026611328,47.19949722290039,45.36396026611328,46.67505645751953,3121265.0 +2014-04-01,46.5439453125,50.60834884643555,46.2817268371582,49.2972526550293,2941950.0 +2014-04-02,50.477237701416016,51.001678466796875,48.64170455932617,48.77281188964844,1954792.0 +2014-04-03,47.855045318603516,50.08391189575195,47.855045318603516,48.77281188964844,1541958.0 +2014-04-06,48.77281188964844,48.90392303466797,47.723934173583984,47.855045318603516,780321.0 +2014-04-07,47.855045318603516,49.166141510009766,46.019508361816406,48.37948226928711,1709797.0 +2014-04-08,48.51059341430664,48.77281188964844,47.723934173583984,47.98615264892578,602590.0 +2014-04-09,47.98615264892578,48.248374938964844,46.15061950683594,46.80616760253906,1312715.0 +2014-04-10,47.06838607788086,47.19949722290039,45.23284912109375,45.23284912109375,1942228.0 +2014-04-13,44.577301025390625,46.412837982177734,44.05286407470703,46.412837982177734,1267789.0 +2014-04-14,46.412837982177734,46.5439453125,45.75728988647461,45.888397216796875,283522.0 +2014-04-15,46.15061950683594,48.77281188964844,46.019508361816406,47.723934173583984,1100719.0 +2014-04-16,47.723934173583984,48.90392303466797,47.59282684326172,47.855045318603516,729387.0 +2014-04-17,47.98615264892578,49.166141510009766,47.19949722290039,48.51059341430664,942075.0 +2014-04-20,49.035030364990234,49.166141510009766,48.51059341430664,49.035030364990234,520756.0 +2014-04-21,47.98615264892578,48.248374938964844,47.19949722290039,47.98615264892578,636930.0 +2014-04-22,47.723934173583984,48.11726379394531,47.330604553222656,47.46171569824219,388083.0 +2014-04-23,47.723934173583984,47.98615264892578,47.59282684326172,47.855045318603516,408089.0 +2014-04-24,47.19949722290039,47.723934173583984,47.19949722290039,47.330604553222656,747730.0 +2014-04-27,47.330604553222656,47.46171569824219,46.937278747558594,47.19949722290039,167663.0 +2014-04-28,47.330604553222656,47.855045318603516,47.06838607788086,47.19949722290039,386508.0 +2014-04-29,47.330604553222656,48.248374938964844,47.06838607788086,47.723934173583984,395352.0 +2014-04-30,47.723934173583984,48.64170455932617,47.19949722290039,48.248374938964844,821874.0 +2014-05-01,47.855045318603516,49.166141510009766,47.723934173583984,49.166141510009766,631881.0 +2014-05-04,49.166141510009766,49.2972526550293,48.51059341430664,48.51059341430664,207471.0 +2014-05-05,48.37948226928711,48.37948226928711,47.723934173583984,47.723934173583984,195147.0 +2014-05-06,48.248374938964844,49.95280075073242,47.855045318603516,48.248374938964844,1184931.0 +2014-05-07,48.11726379394531,49.166141510009766,47.98615264892578,48.77281188964844,452466.0 +2014-05-08,48.64170455932617,51.9194450378418,48.51059341430664,50.73945617675781,1312948.0 +2014-05-11,51.13278579711914,52.837215423583984,50.34613037109375,51.13278579711914,983083.0 +2014-05-12,51.3950080871582,51.78833770751953,49.95280075073242,50.870567321777344,575060.0 +2014-05-13,50.870567321777344,53.88608932495117,50.477237701416016,52.70610427856445,846207.0 +2014-05-14,52.837215423583984,54.41053009033203,51.9194450378418,52.70610427856445,863728.0 +2014-05-15,52.70610427856445,54.279422760009766,52.443885803222656,53.623870849609375,680077.0 +2014-05-18,53.623870849609375,53.88608932495117,52.70610427856445,52.837215423583984,239625.0 +2014-05-19,52.96832275390625,52.96832275390625,51.13278579711914,51.6572265625,550405.0 +2014-05-20,51.6572265625,52.837215423583984,51.6572265625,52.443885803222656,244295.0 +2014-05-21,52.57499313354492,54.279422760009766,52.312774658203125,53.49276351928711,1002833.0 +2014-05-22,52.443885803222656,53.23054122924805,51.3950080871582,51.3950080871582,1140014.0 +2014-05-25,51.001678466796875,51.9194450378418,51.001678466796875,51.52611541748047,572335.0 +2014-05-26,51.6572265625,51.78833770751953,51.13278579711914,51.52611541748047,659520.0 +2014-05-27,51.3950080871582,52.181663513183594,51.13278579711914,51.26389694213867,951010.0 +2014-05-28,51.26389694213867,51.9194450378418,51.26389694213867,51.9194450378418,451085.0 +2014-05-29,52.05055618286133,52.96832275390625,51.26389694213867,51.9194450378418,1214925.0 +2014-06-01,52.312774658203125,52.70610427856445,52.05055618286133,52.312774658203125,510303.0 +2014-06-02,52.443885803222656,52.96832275390625,51.9194450378418,52.181663513183594,773569.0 +2014-06-03,52.312774658203125,53.23054122924805,51.78833770751953,52.70610427856445,1315169.0 +2014-06-04,52.70610427856445,52.837215423583984,51.9194450378418,52.181663513183594,401987.0 +2014-06-05,52.443885803222656,53.623870849609375,51.9194450378418,52.70610427856445,2503290.0 +2014-06-08,53.49276351928711,54.279422760009766,51.9194450378418,54.148311614990234,1274569.0 +2014-06-09,54.148311614990234,57.55716323852539,53.623870849609375,57.16383361816406,2119343.0 +2014-06-10,56.901615142822266,58.081600189208984,56.11495590209961,56.50828552246094,1724885.0 +2014-06-11,56.50828552246094,56.63939666748047,54.148311614990234,54.41053009033203,1124684.0 +2014-06-12,54.279422760009766,55.459407806396484,53.754981994628906,54.0172004699707,675745.0 +2014-06-15,53.49276351928711,53.88608932495117,52.181663513183594,52.837215423583984,660273.0 +2014-06-16,52.443885803222656,53.23054122924805,50.34613037109375,50.870567321777344,519305.0 +2014-06-17,50.60834884643555,52.70610427856445,50.08391189575195,52.57499313354492,689312.0 +2014-06-18,52.96832275390625,53.754981994628906,52.443885803222656,53.36165237426758,597619.0 +2014-06-19,53.49276351928711,54.67274856567383,52.96832275390625,53.49276351928711,374337.0 +2014-06-22,53.49276351928711,53.88608932495117,52.312774658203125,52.70610427856445,308991.0 +2014-06-23,52.443885803222656,52.443885803222656,51.13278579711914,51.52611541748047,233809.0 +2014-06-24,51.6572265625,51.9194450378418,49.559471130371094,51.52611541748047,1229802.0 +2014-06-25,51.6572265625,51.9194450378418,51.13278579711914,51.52611541748047,448921.0 +2014-06-26,51.3950080871582,51.52611541748047,50.73945617675781,50.870567321777344,376543.0 +2014-06-29,50.08391189575195,50.870567321777344,50.08391189575195,50.870567321777344,206136.0 +2014-06-30,50.73945617675781,51.78833770751953,50.73945617675781,51.78833770751953,324974.0 +2014-07-01,51.9194450378418,52.443885803222656,51.6572265625,52.443885803222656,151838.0 +2014-07-02,52.443885803222656,53.36165237426758,52.312774658203125,52.837215423583984,387759.0 +2014-07-03,52.96832275390625,52.96832275390625,52.312774658203125,52.96832275390625,427798.0 +2014-07-06,52.96832275390625,52.96832275390625,51.78833770751953,51.9194450378418,237785.0 +2014-07-07,52.05055618286133,52.70610427856445,51.78833770751953,52.57499313354492,194535.0 +2014-07-08,52.181663513183594,52.96832275390625,52.181663513183594,52.837215423583984,206676.0 +2014-07-09,52.443885803222656,52.96832275390625,52.443885803222656,52.837215423583984,122771.0 +2014-07-10,52.70610427856445,53.754981994628906,52.70610427856445,53.36165237426758,399987.0 +2014-07-13,53.09943389892578,56.24606704711914,52.96832275390625,55.85273742675781,906946.0 +2014-07-14,56.11495590209961,56.901615142822266,55.590518951416016,56.24606704711914,412309.0 +2014-07-15,56.24606704711914,59.78602981567383,55.72162628173828,57.16383361816406,881380.0 +2014-07-16,57.03272247314453,58.606040954589844,56.24606704711914,56.377174377441406,1999907.0 +2014-07-17,56.901615142822266,57.95049285888672,55.066078186035156,56.901615142822266,742927.0 +2014-07-20,56.11495590209961,57.03272247314453,55.590518951416016,55.590518951416016,314765.0 +2014-07-21,55.590518951416016,56.24606704711914,53.49276351928711,53.88608932495117,815479.0 +2014-07-22,54.0172004699707,55.983848571777344,54.0172004699707,54.54164123535156,989640.0 +2014-07-23,54.54164123535156,55.590518951416016,54.0172004699707,55.066078186035156,490770.0 +2014-07-24,55.72162628173828,56.63939666748047,55.19718933105469,55.72162628173828,592595.0 +2014-08-03,56.24606704711914,57.42605209350586,55.72162628173828,57.42605209350586,380843.0 +2014-08-04,57.294944763183594,59.523807525634766,57.16383361816406,59.3927001953125,1199495.0 +2014-08-05,59.6549186706543,61.228233337402344,59.1304817199707,59.78602981567383,1172939.0 +2014-08-06,59.523807525634766,60.83490753173828,59.26158905029297,60.44157791137695,252670.0 +2014-08-07,60.179359436035156,62.14600372314453,59.78602981567383,60.31046676635742,736957.0 +2014-08-10,60.179359436035156,60.57268524169922,59.78602981567383,60.57268524169922,337185.0 +2014-08-11,60.57268524169922,61.7526741027832,60.048248291015625,61.62156295776367,309206.0 +2014-08-12,61.490455627441406,61.7526741027832,60.57268524169922,60.70379638671875,273374.0 +2014-08-13,60.83490753173828,61.359344482421875,59.917137145996094,60.31046676635742,355726.0 +2014-08-14,60.31046676635742,60.31046676635742,59.6549186706543,59.917137145996094,250137.0 +2014-08-17,59.917137145996094,60.048248291015625,59.78602981567383,59.917137145996094,160628.0 +2014-08-18,59.917137145996094,60.179359436035156,59.1304817199707,59.3927001953125,426450.0 +2014-08-19,59.523807525634766,62.014892578125,59.1304817199707,61.228233337402344,742711.0 +2014-08-20,61.359344482421875,63.06377029418945,61.09712600708008,61.359344482421875,632140.0 +2014-08-21,61.359344482421875,64.5059814453125,61.09712600708008,63.45709991455078,642528.0 +2014-08-24,62.93266296386719,64.76819610595703,62.93266296386719,63.45709991455078,417802.0 +2014-08-25,63.45709991455078,64.1126480102539,60.44157791137695,61.883785247802734,333354.0 +2014-08-26,62.014892578125,62.801551818847656,61.228233337402344,62.40822219848633,226239.0 +2014-08-27,62.014892578125,62.40822219848633,61.62156295776367,61.62156295776367,128167.0 +2014-08-28,61.62156295776367,61.883785247802734,61.228233337402344,61.359344482421875,238355.0 +2014-08-31,61.09712600708008,62.801551818847656,61.09712600708008,62.53933334350586,209645.0 +2014-09-01,62.40822219848633,63.85042953491211,61.883785247802734,62.40822219848633,174786.0 +2014-09-02,62.14600372314453,62.93266296386719,61.883785247802734,62.40822219848633,176180.0 +2014-09-03,62.670440673828125,62.801551818847656,61.490455627441406,61.883785247802734,310224.0 +2014-09-04,61.883785247802734,61.883785247802734,60.96601486206055,60.96601486206055,147588.0 +2014-09-07,60.96601486206055,62.40822219848633,60.70379638671875,62.27711486816406,437410.0 +2014-09-08,62.27711486816406,62.40822219848633,61.7526741027832,62.014892578125,162299.0 +2014-09-09,62.14600372314453,62.27711486816406,61.62156295776367,61.62156295776367,140069.0 +2014-09-10,61.490455627441406,61.62156295776367,61.228233337402344,61.228233337402344,152696.0 +2014-09-11,61.228233337402344,61.883785247802734,60.44157791137695,60.44157791137695,207648.0 +2014-09-14,60.44157791137695,61.228233337402344,60.44157791137695,60.57268524169922,263308.0 +2014-09-15,60.83490753173828,60.96601486206055,59.78602981567383,60.048248291015625,299899.0 +2014-09-16,60.31046676635742,61.228233337402344,60.31046676635742,60.44157791137695,116749.0 +2014-09-17,61.228233337402344,62.27711486816406,60.96601486206055,62.14600372314453,201674.0 +2014-09-18,62.40822219848633,62.670440673828125,61.490455627441406,62.53933334350586,241658.0 +2014-09-21,62.93266296386719,65.0304183959961,62.93266296386719,63.194881439208984,600542.0 +2014-09-22,63.06377029418945,63.06377029418945,61.883785247802734,62.53933334350586,115399.0 +2014-09-24,62.670440673828125,62.670440673828125,59.78602981567383,60.70379638671875,287429.0 +2014-09-25,61.62156295776367,66.7348403930664,60.83490753173828,66.6037368774414,787903.0 +2014-09-28,66.07929229736328,67.39038848876953,63.98154067993164,65.0304183959961,1015609.0 +2014-09-29,65.55485534667969,66.47262573242188,65.0304183959961,65.55485534667969,307164.0 +2014-09-30,65.55485534667969,67.6526107788086,65.16152954101562,66.47262573242188,475963.0 +2014-10-01,67.25928497314453,72.11034393310547,66.07929229736328,70.79924774169922,1482071.0 +2014-10-02,70.53702545166016,74.20809936523438,69.2259292602539,71.06146240234375,2071745.0 +2014-10-12,69.09481811523438,70.40591430664062,65.55485534667969,67.128173828125,526801.0 +2014-10-13,67.128173828125,68.17704772949219,64.5059814453125,66.21040344238281,958853.0 +2014-10-14,66.07929229736328,68.04593658447266,64.6370849609375,66.47262573242188,465282.0 +2014-10-15,66.07929229736328,67.91483306884766,66.07929229736328,66.86595153808594,380921.0 +2014-10-16,65.55485534667969,66.6037368774414,62.93266296386719,65.16152954101562,439936.0 +2014-10-19,67.52149963378906,69.35704040527344,67.128173828125,69.09481811523438,439832.0 +2014-10-20,69.2259292602539,70.53702545166016,68.04593658447266,70.01258850097656,428654.0 +2014-10-21,70.79924774169922,72.37255859375,70.2748031616211,71.06146240234375,383823.0 +2014-10-22,71.32368469238281,77.22361755371094,71.19257354736328,73.68365478515625,594107.0 +2014-10-23,74.3392105102539,76.83029174804688,73.68365478515625,76.17474365234375,558953.0 +2014-10-26,76.17474365234375,80.5013656616211,75.51919555664062,77.61695098876953,632079.0 +2014-10-27,78.53471374511719,82.2057876586914,77.87916564941406,79.32137298583984,567957.0 +2014-10-28,77.61695098876953,79.19026947021484,74.4703140258789,74.8636474609375,709039.0 +2014-10-29,74.8636474609375,75.78141021728516,71.8481216430664,72.37255859375,793453.0 +2014-10-30,72.7658920288086,72.7658920288086,67.25928497314453,67.39038848876953,784011.0 +2014-11-02,68.17704772949219,70.53702545166016,68.17704772949219,69.7503662109375,372300.0 +2014-11-03,70.01258850097656,73.42144012451172,69.48814392089844,72.89700317382812,439073.0 +2014-11-04,72.63478088378906,75.78141021728516,71.8481216430664,74.20809936523438,637237.0 +2014-11-05,72.37255859375,74.73253631591797,70.53702545166016,71.19257354736328,471667.0 +2014-11-06,71.97923278808594,73.68365478515625,71.97923278808594,73.42144012451172,230734.0 +2014-11-09,73.42144012451172,73.81476593017578,72.37255859375,72.7658920288086,113323.0 +2014-11-10,72.89700317382812,72.89700317382812,72.37255859375,72.89700317382812,74958.0 +2014-11-11,71.45479583740234,73.02810668945312,71.45479583740234,71.45479583740234,134173.0 +2014-11-12,71.8481216430664,71.8481216430664,70.01258850097656,70.93035125732422,138668.0 +2014-11-13,70.01258850097656,70.79924774169922,69.7503662109375,70.79924774169922,67405.0 +2014-11-16,70.66813659667969,70.93035125732422,68.70149230957031,68.70149230957031,74899.0 +2014-11-17,68.96370697021484,68.96370697021484,65.94818878173828,66.21040344238281,251587.0 +2014-11-18,66.34151458740234,67.91483306884766,66.21040344238281,67.128173828125,148196.0 +2014-11-19,68.17704772949219,68.17704772949219,66.86595153808594,66.86595153808594,84684.0 +2014-11-20,66.99706268310547,66.99706268310547,65.68596649169922,66.07929229736328,115302.0 +2014-11-23,66.86595153808594,68.30815887451172,66.86595153808594,67.78372192382812,145833.0 +2014-11-24,68.57038116455078,68.57038116455078,66.99706268310547,67.128173828125,57388.0 +2014-11-25,66.07929229736328,70.66813659667969,66.07929229736328,67.128173828125,199651.0 +2014-11-26,67.128173828125,67.91483306884766,65.55485534667969,66.07929229736328,215542.0 +2014-11-27,65.68596649169922,69.2259292602539,65.16152954101562,69.09481811523438,147981.0 +2014-11-30,65.0304183959961,67.39038848876953,63.45709991455078,65.68596649169922,184705.0 +2014-12-01,65.0304183959961,68.17704772949219,65.0304183959961,67.78372192382812,270498.0 +2014-12-02,68.96370697021484,73.15921783447266,68.96370697021484,71.71701049804688,374653.0 +2014-12-03,71.8481216430664,73.29032897949219,69.7503662109375,70.1436996459961,292444.0 +2014-12-04,71.71701049804688,72.11034393310547,70.53702545166016,72.11034393310547,338052.0 +2014-12-07,71.45479583740234,73.29032897949219,71.32368469238281,73.15921783447266,174752.0 +2014-12-08,73.15921783447266,78.14138793945312,72.37255859375,72.7658920288086,765236.0 +2014-12-09,72.63478088378906,74.99475860595703,71.8481216430664,72.37255859375,413937.0 +2014-12-10,71.71701049804688,72.89700317382812,69.7503662109375,70.79924774169922,178411.0 +2014-12-11,68.70149230957031,69.7503662109375,67.52149963378906,68.83259582519531,334283.0 +2014-12-14,65.55485534667969,68.04593658447266,64.5059814453125,64.76819610595703,441712.0 +2014-12-15,65.68596649169922,67.128173828125,61.883785247802734,63.98154067993164,373084.0 +2014-12-16,61.62156295776367,61.62156295776367,57.16383361816406,57.16383361816406,485433.0 +2014-12-17,57.68827438354492,59.78602981567383,53.623870849609375,59.26158905029297,391887.0 +2014-12-18,61.228233337402344,65.42374420166016,61.228233337402344,65.42374420166016,693604.0 +2014-12-21,69.2259292602539,69.7503662109375,63.06377029418945,69.2259292602539,411022.0 +2014-12-22,68.70149230957031,68.70149230957031,66.6037368774414,67.52149963378906,282460.0 +2014-12-23,67.128173828125,69.09481811523438,66.6037368774414,66.6037368774414,202073.0 +2014-12-24,66.6037368774414,67.6526107788086,66.6037368774414,66.86595153808594,324180.0 +2014-12-25,66.99706268310547,67.52149963378906,65.55485534667969,66.6037368774414,181672.0 +2014-12-28,66.7348403930664,68.70149230957031,66.6037368774414,68.70149230957031,403469.0 +2014-12-29,68.70149230957031,71.32368469238281,68.70149230957031,70.2748031616211,396482.0 +2014-12-30,68.70149230957031,70.40591430664062,66.7348403930664,69.48814392089844,426562.0 +2014-12-31,71.19257354736328,71.32368469238281,65.0304183959961,67.91483306884766,383188.0 +2015-01-01,68.17704772949219,68.70149230957031,67.128173828125,68.17704772949219,172370.0 +2015-01-04,67.39038848876953,67.6526107788086,66.7348403930664,66.86595153808594,44197.0 +2015-01-05,66.86595153808594,66.86595153808594,65.16152954101562,65.81707763671875,103268.0 +2015-01-06,61.883785247802734,64.24375915527344,61.228233337402344,64.24375915527344,94056.0 +2015-01-07,65.0304183959961,65.81707763671875,63.98154067993164,64.6370849609375,185806.0 +2015-01-08,65.16152954101562,66.6037368774414,65.16152954101562,65.94818878173828,227363.0 +2015-01-11,66.34151458740234,66.6037368774414,66.07929229736328,66.21040344238281,27192.0 +2015-01-12,66.07929229736328,68.17704772949219,66.07929229736328,67.128173828125,101031.0 +2015-01-13,63.98154067993164,67.128173828125,63.98154067993164,66.6037368774414,49738.0 +2015-01-14,67.39038848876953,67.78372192382812,66.6037368774414,66.6037368774414,119565.0 +2015-01-15,66.6037368774414,67.39038848876953,66.6037368774414,66.86595153808594,77139.0 +2015-01-18,66.86595153808594,69.7503662109375,66.86595153808594,69.48814392089844,162173.0 +2015-01-19,69.48814392089844,70.53702545166016,69.48814392089844,70.2748031616211,61507.0 +2015-01-20,70.53702545166016,72.63478088378906,69.2259292602539,69.2259292602539,178322.0 +2015-01-21,68.83259582519531,70.2748031616211,68.70149230957031,68.83259582519531,67985.0 +2015-01-22,70.01258850097656,70.79924774169922,67.91483306884766,68.70149230957031,79237.0 +2015-01-26,69.48814392089844,71.06146240234375,69.48814392089844,69.7503662109375,74883.0 +2015-01-27,70.1436996459961,70.53702545166016,69.7503662109375,70.2748031616211,61145.0 +2015-01-28,70.66813659667969,71.58589935302734,70.40591430664062,70.79924774169922,188981.0 +2015-01-29,70.93035125732422,70.93035125732422,70.53702545166016,70.53702545166016,37743.0 +2015-02-01,71.32368469238281,72.89700317382812,71.32368469238281,72.37255859375,250608.0 +2015-02-02,72.37255859375,73.42144012451172,72.11034393310547,72.11034393310547,127816.0 +2015-02-03,71.97923278808594,73.42144012451172,71.97923278808594,73.15921783447266,305442.0 +2015-02-04,73.68365478515625,73.68365478515625,72.24144744873047,73.42144012451172,173379.0 +2015-02-05,72.89700317382812,74.07698822021484,72.89700317382812,73.94587707519531,52305.0 +2015-02-08,74.4703140258789,74.73253631591797,73.42144012451172,73.42144012451172,75221.0 +2015-02-09,73.42144012451172,73.68365478515625,72.89700317382812,73.29032897949219,27883.0 +2015-02-10,72.7658920288086,72.7658920288086,71.32368469238281,71.32368469238281,62426.0 +2015-02-11,71.58589935302734,74.73253631591797,71.58589935302734,74.4703140258789,304144.0 +2015-02-12,73.42144012451172,76.9614028930664,73.42144012451172,74.73253631591797,171522.0 +2015-02-15,75.51919555664062,77.61695098876953,74.20809936523438,74.20809936523438,190680.0 +2015-02-16,73.94587707519531,75.78141021728516,73.42144012451172,73.42144012451172,145014.0 +2015-02-17,74.4703140258789,75.25697326660156,73.81476593017578,73.81476593017578,96377.0 +2015-02-18,73.94587707519531,73.94587707519531,72.37255859375,72.89700317382812,93248.0 +2015-02-19,74.20809936523438,76.30585479736328,72.89700317382812,72.89700317382812,290312.0 +2015-02-22,73.42144012451172,74.4703140258789,72.63478088378906,72.63478088378906,158233.0 +2015-02-23,72.63478088378906,72.63478088378906,70.40591430664062,72.11034393310547,95181.0 +2015-02-24,72.11034393310547,72.37255859375,70.79924774169922,71.66456604003906,2722752.0 +2015-02-25,71.8481216430664,76.43695831298828,71.8481216430664,74.4493408203125,270178.0 +2015-02-26,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0 +2015-03-01,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0 +2015-03-02,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0 +2015-03-03,71.66456604003906,71.66456604003906,71.66456604003906,71.66456604003906,0.0 +2015-03-04,72.89700317382812,75.65030670166016,72.89700317382812,75.1153793334961,199352.0 +2015-03-05,75.65030670166016,77.61695098876953,75.65030670166016,77.12397766113281,499829.0 +2015-03-08,76.56806945800781,77.22361755371094,76.04363250732422,76.56806945800781,96974.0 +2015-03-09,76.56806945800781,77.22361755371094,76.04363250732422,76.56806945800781,96974.0 +2015-03-10,75.51919555664062,76.56806945800781,74.4703140258789,74.4703140258789,113071.0 +2015-03-11,74.4703140258789,74.8636474609375,74.07698822021484,74.4703140258789,52149.0 +2015-03-12,74.4703140258789,75.25697326660156,74.07698822021484,74.73253631591797,48179.0 +2015-03-15,74.3392105102539,74.8636474609375,74.20809936523438,74.60142517089844,76849.0 +2015-03-16,74.60142517089844,74.60142517089844,73.42144012451172,74.3392105102539,179815.0 +2015-03-17,72.63478088378906,73.29032897949219,72.63478088378906,72.63478088378906,83403.0 +2015-03-18,72.50366973876953,72.7658920288086,70.2748031616211,70.66813659667969,89354.0 +2015-03-19,72.24144744873047,73.42144012451172,71.45479583740234,71.45479583740234,109084.0 +2015-03-22,71.8481216430664,72.24144744873047,71.71701049804688,71.71701049804688,29604.0 +2015-03-23,71.58589935302734,71.8481216430664,70.79924774169922,71.8481216430664,110687.0 +2015-03-24,71.8481216430664,71.8481216430664,65.55485534667969,67.128173828125,808597.0 +2015-03-25,67.128173828125,67.128173828125,62.93266296386719,63.45709991455078,205127.0 +2015-03-26,60.31046676635742,63.45709991455078,60.31046676635742,60.83490753173828,280381.0 +2015-03-29,62.670440673828125,63.71931838989258,61.359344482421875,63.45709991455078,820263.0 +2015-03-30,63.45709991455078,66.86595153808594,63.194881439208984,64.5059814453125,678340.0 +2015-03-31,65.0304183959961,65.81707763671875,62.670440673828125,62.670440673828125,291269.0 +2015-04-01,61.62156295776367,62.93266296386719,61.359344482421875,61.62156295776367,452603.0 +2015-04-02,61.883785247802734,62.014892578125,59.26158905029297,60.96601486206055,311664.0 +2015-04-05,61.09712600708008,61.09712600708008,58.212711334228516,59.523807525634766,163485.0 +2015-04-06,60.048248291015625,60.44157791137695,59.26158905029297,59.26158905029297,161658.0 +2015-04-07,60.048248291015625,60.83490753173828,59.78602981567383,59.917137145996094,247899.0 +2015-04-08,60.57268524169922,61.490455627441406,60.44157791137695,61.490455627441406,307719.0 +2015-04-09,61.228233337402344,62.014892578125,60.57268524169922,61.62156295776367,131580.0 +2015-04-12,62.014892578125,63.45709991455078,61.883785247802734,62.40822219848633,184894.0 +2015-04-13,68.30815887451172,68.30815887451172,64.5059814453125,64.76819610595703,325099.0 +2015-04-14,65.94818878173828,66.07929229736328,64.5059814453125,65.29263305664062,142439.0 +2015-04-15,65.55485534667969,66.86595153808594,65.55485534667969,66.21040344238281,122982.0 +2015-04-16,66.07929229736328,68.17704772949219,66.07929229736328,67.128173828125,167386.0 +2015-04-19,67.78372192382812,73.29032897949219,67.78372192382812,72.63478088378906,281632.0 +2015-04-20,73.15921783447266,73.15921783447266,68.43927001953125,69.2259292602539,236544.0 +2015-04-21,69.61925506591797,69.61925506591797,66.07929229736328,68.17704772949219,260404.0 +2015-04-22,69.2259292602539,70.79924774169922,68.83259582519531,69.61925506591797,163510.0 +2015-04-23,68.83259582519531,69.7503662109375,68.57038116455078,69.7503662109375,46810.0 +2015-04-26,70.2748031616211,70.79924774169922,69.48814392089844,69.87098693847656,149597.0 +2015-04-27,70.1436996459961,70.1436996459961,69.48814392089844,69.48814392089844,47919.0 +2015-04-28,69.48814392089844,69.48814392089844,68.17704772949219,68.49171447753906,385444.0 +2015-04-29,68.70149230957031,69.2259292602539,67.91483306884766,68.31340026855469,127076.0 +2015-04-30,68.96370697021484,69.2259292602539,67.25928497314453,67.66310119628906,130446.0 +2015-05-03,67.25928497314453,67.6526107788086,66.86595153808594,67.38514709472656,112989.0 +2015-05-04,66.86595153808594,67.128173828125,66.07929229736328,66.7348403930664,339061.0 +2015-05-05,67.6526107788086,68.43927001953125,66.99706268310547,67.98825073242188,150353.0 +2015-05-06,67.78372192382812,68.70149230957031,67.78372192382812,68.60184478759766,49872.0 +2015-05-07,67.25928497314453,68.30815887451172,67.25928497314453,68.04593658447266,46855.0 +2015-05-10,67.91483306884766,68.30815887451172,67.52149963378906,68.30815887451172,11974.0 +2015-05-11,68.30815887451172,68.83259582519531,67.25928497314453,67.36416625976562,68877.0 +2015-05-12,66.99706268310547,67.91483306884766,66.86595153808594,67.8414077758789,29948.0 +2015-05-13,68.17704772949219,68.70149230957031,67.6526107788086,67.6526107788086,47471.0 +2015-05-14,67.128173828125,68.96370697021484,66.86595153808594,67.46905517578125,43785.0 +2015-05-17,68.17704772949219,68.70149230957031,66.86595153808594,67.9305648803711,128039.0 +2015-05-18,67.6526107788086,67.78372192382812,67.6526107788086,67.6526107788086,47147.0 +2015-05-19,67.6526107788086,68.30815887451172,67.6526107788086,68.28718566894531,53563.0 +2015-05-20,67.91483306884766,70.01258850097656,67.91483306884766,68.75393676757812,105179.0 +2015-05-21,69.7503662109375,70.01258850097656,69.35704040527344,69.41472625732422,61498.0 +2015-05-24,69.2259292602539,69.61925506591797,69.09481811523438,69.28885650634766,21851.0 +2015-05-25,69.2259292602539,70.2748031616211,69.2259292602539,69.7503662109375,57842.0 +2015-05-26,69.35704040527344,69.7503662109375,68.96370697021484,69.25739288330078,71072.0 +2015-05-27,70.66813659667969,76.04363250732422,70.2748031616211,73.73609924316406,410253.0 +2015-05-28,74.99475860595703,75.51919555664062,72.50366973876953,73.18544006347656,560694.0 +2015-05-31,73.02810668945312,73.94587707519531,72.63478088378906,72.75540161132812,95584.0 +2015-06-01,71.97923278808594,73.15921783447266,70.79924774169922,72.84455871582031,218008.0 +2015-06-02,73.68365478515625,74.4703140258789,72.7658920288086,73.43193054199219,284734.0 +2015-06-03,73.94587707519531,73.94587707519531,72.24144744873047,72.44073486328125,116560.0 +2015-06-04,72.50366973876953,75.65030670166016,72.11034393310547,73.4581527709961,539742.0 +2015-06-07,72.89700317382812,74.4703140258789,72.7658920288086,73.5053482055664,172807.0 +2015-06-08,73.42144012451172,75.3880844116211,73.15921783447266,74.99475860595703,235737.0 +2015-06-09,74.07698822021484,76.83029174804688,73.55255126953125,74.95279693603516,383217.0 +2015-06-10,75.3880844116211,75.91252136230469,74.20809936523438,75.3880844116211,130463.0 +2015-06-11,75.91252136230469,75.91252136230469,74.3392105102539,74.37067413330078,79017.0 +2015-06-14,74.73253631591797,74.99475860595703,73.94587707519531,74.65386962890625,33927.0 +2015-06-15,73.94587707519531,74.20809936523438,72.7658920288086,73.51583862304688,103194.0 +2015-06-16,72.11034393310547,75.12586212158203,72.11034393310547,74.82169342041016,134728.0 +2015-06-17,73.81476593017578,75.78141021728516,73.81476593017578,75.48248291015625,69727.0 +2015-06-18,74.4703140258789,74.4703140258789,74.07698822021484,74.07698822021484,11053.0 +2015-06-21,74.07698822021484,74.4703140258789,73.42144012451172,73.42144012451172,30972.0 +2015-06-22,73.68365478515625,74.4703140258789,72.89700317382812,73.27459716796875,90142.0 +2015-06-23,73.15921783447266,74.4703140258789,73.15921783447266,73.5053482055664,98562.0 +2015-06-24,73.42144012451172,73.42144012451172,72.63478088378906,73.05957794189453,88607.0 +2015-06-25,72.89700317382812,73.29032897949219,71.8481216430664,72.16278839111328,209139.0 +2015-06-28,72.37255859375,72.37255859375,70.53702545166016,71.18733215332031,272189.0 +2015-06-29,70.66813659667969,71.19257354736328,69.7503662109375,70.86742401123047,145097.0 +2015-06-30,70.79924774169922,73.68365478515625,70.2748031616211,73.1801986694336,292314.0 +2015-07-01,73.42144012451172,73.68365478515625,73.15921783447266,73.54730224609375,105268.0 +2015-07-02,73.15921783447266,73.94587707519531,72.63478088378906,72.63478088378906,171596.0 +2015-07-05,72.50366973876953,73.15921783447266,71.97923278808594,72.19425201416016,144081.0 +2015-07-06,71.45479583740234,72.11034393310547,70.93035125732422,71.22403717041016,150829.0 +2015-07-07,71.06146240234375,71.06146240234375,69.2259292602539,69.59303283691406,234229.0 +2015-07-08,69.7503662109375,69.7503662109375,67.91483306884766,67.92007446289062,86515.0 +2015-07-09,68.17704772949219,68.83259582519531,67.6526107788086,67.83091735839844,153302.0 +2015-07-12,68.04593658447266,69.48814392089844,67.90434265136719,67.90434265136719,149729.0 +2015-07-13,68.17704772949219,68.43927001953125,67.128173828125,67.47954559326172,290066.0 +2015-07-14,67.6526107788086,67.91483306884766,67.25928497314453,67.88336181640625,50604.0 +2015-07-15,68.17704772949219,68.96370697021484,68.04593658447266,68.79589080810547,84023.0 +2015-07-19,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0 +2015-07-20,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0 +2015-07-21,68.79589080810547,68.79589080810547,68.79589080810547,68.79589080810547,0.0 +2015-07-22,68.96370697021484,69.09481811523438,67.78372192382812,68.43927001953125,183958.0 +2015-07-23,68.70149230957031,68.70149230957031,68.04593658447266,68.04593658447266,54502.0 +2015-07-26,68.17704772949219,68.17704772949219,67.6526107788086,67.78372192382812,31155.0 +2015-07-27,67.78372192382812,67.78372192382812,66.86595153808594,66.86595153808594,67254.0 +2015-07-28,65.81707763671875,66.21040344238281,65.81707763671875,66.04258728027344,51184.0 +2015-07-29,66.07929229736328,66.07929229736328,65.55485534667969,65.55485534667969,94621.0 +2015-07-30,65.55485534667969,65.81707763671875,65.29263305664062,65.51814270019531,61225.0 +2015-08-02,63.58821105957031,64.24375915527344,63.45709991455078,64.24375915527344,51519.0 +2015-08-03,64.5059814453125,64.5059814453125,63.98154067993164,64.07069396972656,20789.0 +2015-08-04,63.71931838989258,64.24375915527344,63.71931838989258,63.944828033447266,52761.0 +2015-08-05,64.24375915527344,65.42374420166016,63.71931838989258,63.813720703125,81113.0 +2015-08-06,63.71931838989258,64.1126480102539,63.58821105957031,63.976295471191406,78493.0 +2015-08-09,65.0304183959961,66.86595153808594,64.24375915527344,65.19823455810547,166166.0 +2015-08-10,66.34151458740234,66.47262573242188,65.68596649169922,66.34151458740234,67475.0 +2015-08-11,66.34151458740234,66.7348403930664,65.55485534667969,65.56009674072266,36503.0 +2015-08-12,65.0304183959961,65.42374420166016,64.24375915527344,64.500732421875,37045.0 +2015-08-13,65.0304183959961,65.0304183959961,63.98154067993164,64.29095458984375,47090.0 +2015-08-16,64.24375915527344,64.24375915527344,62.93266296386719,62.95888137817383,79298.0 +2015-08-17,62.93266296386719,62.93266296386719,61.7526741027832,62.009647369384766,73720.0 +2015-08-18,60.83490753173828,62.40822219848633,59.78602981567383,62.40822219848633,151645.0 +2015-08-19,62.40822219848633,62.93266296386719,59.78602981567383,59.87518310546875,80032.0 +2015-08-20,57.42605209350586,62.93266296386719,56.770503997802734,61.79462814331055,83744.0 +2015-08-23,57.95049285888672,59.917137145996094,57.16383361816406,57.1690788269043,57083.0 +2015-08-24,56.24606704711914,57.16383361816406,51.52611541748047,52.30752944946289,449673.0 +2015-08-25,51.9194450378418,54.80385971069336,50.34613037109375,54.02244567871094,810485.0 +2015-08-26,53.36165237426758,55.066078186035156,51.52611541748047,53.970001220703125,261607.0 +2015-08-27,55.590518951416016,56.11495590209961,54.67274856567383,55.06083297729492,166917.0 +2015-08-30,59.26158905029297,59.26158905029297,55.066078186035156,55.17096710205078,187547.0 +2015-08-31,55.066078186035156,55.19718933105469,53.23054122924805,53.43507385253906,137731.0 +2015-09-01,54.0172004699707,54.54164123535156,52.312774658203125,52.38619613647461,234549.0 +2015-09-02,51.13278579711914,52.312774658203125,50.870567321777344,52.00335693359375,153566.0 +2015-09-03,52.837215423583984,52.96832275390625,52.181663513183594,52.3599739074707,127387.0 +2015-09-06,51.9194450378418,52.96832275390625,51.9194450378418,51.92469024658203,46222.0 +2015-09-07,52.443885803222656,52.70610427856445,51.9194450378418,51.9194450378418,94825.0 +2015-09-08,51.78833770751953,52.443885803222656,51.78833770751953,52.244598388671875,44830.0 +2015-09-09,53.36165237426758,55.066078186035156,53.23054122924805,54.57835006713867,472526.0 +2015-09-10,54.148311614990234,57.68827438354492,54.0172004699707,56.16740036010742,299232.0 +2015-09-13,58.737152099609375,58.737152099609375,56.11495590209961,56.214599609375,289635.0 +2015-09-14,56.50828552246094,56.50828552246094,54.41053009033203,54.4315071105957,107943.0 +2015-09-15,53.754981994628906,54.67274856567383,53.754981994628906,54.53639602661133,53207.0 +2015-09-16,54.54164123535156,54.93497085571289,54.0172004699707,54.40003967285156,75669.0 +2015-09-17,54.54164123535156,54.93497085571289,53.49276351928711,54.47870635986328,364942.0 +2015-09-20,54.148311614990234,54.148311614990234,52.96832275390625,52.97881317138672,103012.0 +2015-09-21,52.96832275390625,53.49276351928711,52.70610427856445,52.95259094238281,124313.0 +2015-09-27,52.95259094238281,52.95259094238281,52.95259094238281,52.95259094238281,0.0 +2015-09-28,52.95259094238281,52.95259094238281,52.95259094238281,52.95259094238281,0.0 +2015-09-29,52.57499313354492,52.96832275390625,51.9194450378418,52.312774658203125,55775.0 +2015-09-30,52.443885803222656,53.49276351928711,52.181663513183594,53.13614273071289,45633.0 +2015-10-01,53.49276351928711,53.88608932495117,52.312774658203125,52.3599739074707,240014.0 +2015-10-04,52.57499313354492,53.36165237426758,52.312774658203125,52.3599739074707,133906.0 +2015-10-05,52.837215423583984,53.49276351928711,52.443885803222656,53.36165237426758,142866.0 +2015-10-06,53.623870849609375,55.85273742675781,53.623870849609375,55.690162658691406,328202.0 +2015-10-07,56.11495590209961,57.294944763183594,55.32829666137695,55.43843078613281,204931.0 +2015-10-08,55.590518951416016,56.24606704711914,55.19718933105469,55.522342681884766,245765.0 +2015-10-11,55.983848571777344,57.68827438354492,55.983848571777344,57.1795654296875,283564.0 +2015-10-12,57.68827438354492,59.6549186706543,56.63939666748047,58.674217224121094,668611.0 +2015-10-13,60.14657974243164,60.802127838134766,57.52438735961914,57.76038360595703,258072.0 +2015-10-14,57.52438735961914,59.98269271850586,56.86883544921875,59.005924224853516,358165.0 +2015-10-15,58.99937057495117,59.81880569458008,58.50770950317383,59.327144622802734,156685.0 +2015-10-18,58.67159652709961,60.31046676635742,58.67159652709961,59.62214279174805,60480.0 +2015-10-19,59.6549186706543,59.6549186706543,59.327144622802734,59.491031646728516,45722.0 +2015-10-20,59.6549186706543,59.6549186706543,59.327144622802734,59.37303161621094,171984.0 +2015-10-21,58.99937057495117,58.99937057495117,57.19661331176758,58.02260208129883,418951.0 +2015-10-22,58.34382247924805,58.34382247924805,56.049400329589844,56.50828552246094,77834.0 +2015-10-25,56.86883544921875,57.19661331176758,55.066078186035156,55.08574676513672,102652.0 +2015-10-26,55.72162628173828,55.88551330566406,53.09943389892578,54.344974517822266,191393.0 +2015-10-27,53.91886901855469,54.41053009033203,52.116111755371094,52.273441314697266,163077.0 +2015-10-28,52.279998779296875,52.443885803222656,50.14946365356445,51.631004333496094,317346.0 +2015-10-29,53.427207946777344,53.427207946777344,51.13278579711914,51.440895080566406,205729.0 +2015-11-01,50.313350677490234,50.477237701416016,49.82168960571289,50.43135070800781,95486.0 +2015-11-02,50.80501174926758,52.116111755371094,49.49391555786133,49.82168960571289,292135.0 +2015-11-03,49.65780258178711,50.14946365356445,48.51059341430664,48.62859344482422,100436.0 +2015-11-04,49.33002853393555,49.33002853393555,47.19949722290039,48.99570083618164,197928.0 +2015-11-05,49.002254486083984,49.166141510009766,48.34670639038086,48.766258239746094,84654.0 +2015-11-08,48.51059341430664,49.002254486083984,48.0189323425293,48.83181381225586,105046.0 +2015-11-09,48.8383674621582,49.82168960571289,48.8383674621582,49.81513595581055,52469.0 +2015-11-10,50.313350677490234,51.46056365966797,50.14946365356445,50.41168212890625,136754.0 +2015-11-11,50.96889877319336,51.13278579711914,49.49391555786133,50.51001739501953,96122.0 +2015-11-12,51.29667663574219,51.29667663574219,50.14946365356445,50.6411247253418,61853.0 +2015-11-15,48.18281936645508,50.14946365356445,48.18281936645508,48.67448043823242,118564.0 +2015-11-16,48.8383674621582,49.166141510009766,48.0189323425293,48.35981750488281,284759.0 +2015-11-17,48.67448043823242,49.166141510009766,48.34670639038086,48.8383674621582,130333.0 +2015-11-18,48.51059341430664,48.8383674621582,47.691158294677734,48.17626190185547,145317.0 +2015-11-19,48.34670639038086,48.67448043823242,48.0189323425293,48.53681564331055,80781.0 +2015-11-22,48.67448043823242,49.002254486083984,48.67448043823242,48.8383674621582,213866.0 +2015-11-23,48.8383674621582,49.002254486083984,48.34670639038086,48.8383674621582,148152.0 +2015-11-24,49.002254486083984,50.14946365356445,48.8383674621582,49.15303039550781,796470.0 +2015-11-25,49.49391555786133,49.82168960571289,49.002254486083984,49.35625076293945,286457.0 +2015-11-26,49.49391555786133,50.313350677490234,49.166141510009766,50.05768966674805,267405.0 +2015-11-29,50.313350677490234,50.6411247253418,49.82168960571289,49.94624328613281,194295.0 +2015-11-30,49.82168960571289,49.82168960571289,49.166141510009766,49.56602478027344,75657.0 +2015-12-01,49.65780258178711,49.65780258178711,48.8383674621582,49.2972526550293,265556.0 +2015-12-02,48.8383674621582,49.33002853393555,48.67448043823242,49.133365631103516,73933.0 +2015-12-03,48.8383674621582,48.8383674621582,48.0189323425293,48.18937301635742,95036.0 +2015-12-06,48.0189323425293,48.34670639038086,47.691158294677734,48.34670639038086,89672.0 +2015-12-07,48.34670639038086,48.67448043823242,47.691158294677734,47.691158294677734,62196.0 +2015-12-08,47.52727127075195,47.52727127075195,46.21617126464844,46.963497161865234,152032.0 +2015-12-09,47.36338424682617,47.36338424682617,45.888397216796875,45.91461944580078,93742.0 +2015-12-10,46.052284240722656,46.21617126464844,45.23284912109375,45.468849182128906,124112.0 +2015-12-13,40.97178649902344,45.56062316894531,40.97178649902344,43.04987335205078,162564.0 +2015-12-14,43.430091857910156,44.24952697753906,41.955108642578125,43.08920669555664,230516.0 +2015-12-15,43.102317810058594,43.430091857910156,42.28288269042969,42.76143264770508,199731.0 +2015-12-16,42.93843078613281,42.93843078613281,41.299560546875,41.41755676269531,191058.0 +2015-12-17,41.62733459472656,42.93843078613281,41.13567352294922,42.05344009399414,819933.0 +2015-12-20,41.955108642578125,41.955108642578125,40.807899475097656,40.998008728027344,228474.0 +2015-12-21,41.299560546875,41.299560546875,40.31623458862305,40.670230865478516,553699.0 +2015-12-22,40.97178649902344,42.118995666503906,40.64400863647461,41.607666015625,1324513.0 +2015-12-23,42.28288269042969,42.93843078613281,41.791221618652344,41.948551177978516,853608.0 +2015-12-24,41.955108642578125,42.44676971435547,40.807899475097656,41.25366973876953,387989.0 +2015-12-27,41.299560546875,41.62733459472656,40.31623458862305,40.807899475097656,208140.0 +2015-12-28,40.97178649902344,41.955108642578125,40.48012161254883,41.65355682373047,315017.0 +2015-12-29,41.62733459472656,43.75786590576172,40.64400863647461,43.135093688964844,605520.0 +2015-12-30,43.266204833984375,45.56062316894531,43.266204833984375,44.62974548339844,836485.0 +2015-12-31,44.90507507324219,46.38005828857422,44.90507507324219,46.052284240722656,377024.0 +2016-01-03,46.5439453125,47.691158294677734,45.724510192871094,47.448604583740234,287821.0 +2016-01-04,47.36338424682617,47.691158294677734,46.38005828857422,46.504615783691406,480826.0 +2016-01-05,46.38005828857422,46.70783615112305,43.59397888183594,45.416404724121094,430018.0 +2016-01-06,44.90507507324219,45.39673614501953,44.08563995361328,44.262638092041016,325978.0 +2016-01-07,44.08563995361328,44.08563995361328,40.152347564697266,40.65056610107422,316634.0 +2016-01-10,40.65056610107422,40.65056610107422,40.65056610107422,40.65056610107422,0.0 +2016-01-11,40.65056610107422,40.65056610107422,40.65056610107422,40.65056610107422,0.0 +2016-01-12,38.18570327758789,40.48012161254883,38.02181625366211,39.955684661865234,167565.0 +2016-01-13,39.988460540771484,41.299560546875,38.34959030151367,38.677364349365234,144681.0 +2016-01-14,38.677364349365234,38.677364349365234,36.05516815185547,37.91037368774414,313258.0 +2016-01-17,34.416297912597656,35.23573684692383,34.252410888671875,34.258968353271484,533910.0 +2016-01-18,34.416297912597656,35.07184982299805,32.44965362548828,32.554542541503906,745026.0 +2016-01-19,33.105201721191406,35.727394104003906,33.105201721191406,35.6815071105957,1413443.0 +2016-01-20,34.58018493652344,37.366268157958984,33.43297576904297,35.6815071105957,583971.0 +2016-01-21,35.89128112792969,38.841251373291016,35.89128112792969,38.59214401245117,761975.0 +2016-01-24,41.955108642578125,41.955108642578125,40.152347564697266,40.80134201049805,138087.0 +2016-01-25,40.97178649902344,41.955108642578125,39.49679946899414,41.12911605834961,182302.0 +2016-01-26,39.33291244506836,42.118995666503906,39.33291244506836,41.81744384765625,136487.0 +2016-01-27,41.955108642578125,43.9217529296875,41.955108642578125,43.266204833984375,297302.0 +2016-01-28,44.24952697753906,46.052284240722656,44.24952697753906,44.577301025390625,654781.0 +2016-01-31,45.888397216796875,47.03561019897461,45.888397216796875,45.934288024902344,553396.0 +2016-02-01,45.888397216796875,45.888397216796875,43.9217529296875,44.00697326660156,314670.0 +2016-02-02,43.266204833984375,44.08563995361328,42.44676971435547,43.102317810058594,450991.0 +2016-02-03,43.102317810058594,44.24952697753906,42.93843078613281,44.026641845703125,250983.0 +2016-02-04,44.24952697753906,46.5439453125,44.24952697753906,46.058841705322266,194490.0 +2016-02-07,45.888397216796875,45.888397216796875,45.06896209716797,45.344295501708984,221713.0 +2016-02-08,46.052284240722656,46.5439453125,44.741188049316406,45.619625091552734,253033.0 +2016-02-09,45.39673614501953,45.56062316894531,45.06896209716797,45.33118438720703,139295.0 +2016-02-10,44.90507507324219,45.23284912109375,44.413414001464844,44.577301025390625,238891.0 +2016-02-11,44.577301025390625,44.577301025390625,40.48012161254883,42.21076965332031,350924.0 +2016-02-14,42.61065673828125,42.77454376220703,39.16902542114258,39.25424575805664,219846.0 +2016-02-15,39.66068649291992,43.102317810058594,38.18570327758789,42.72865676879883,238273.0 +2016-02-16,43.430091857910156,44.90507507324219,41.62733459472656,42.28943634033203,112682.0 +2016-02-17,43.59397888183594,43.59397888183594,41.955108642578125,41.96166229248047,169505.0 +2016-02-18,42.28288269042969,42.93843078613281,41.791221618652344,42.118995666503906,180819.0 +2016-02-21,42.61065673828125,43.102317810058594,41.791221618652344,42.05344009399414,124108.0 +2016-02-22,42.77454376220703,42.77454376220703,41.791221618652344,42.56476974487305,218751.0 +2016-02-23,42.61065673828125,43.266204833984375,42.44676971435547,43.1285400390625,159423.0 +2016-02-24,42.93843078613281,43.59397888183594,42.77454376220703,43.25309371948242,220339.0 +2016-02-25,42.93843078613281,44.24952697753906,42.93843078613281,43.895530700683594,133366.0 +2016-02-28,45.888397216796875,45.888397216796875,44.90507507324219,45.56718063354492,247243.0 +2016-02-29,45.888397216796875,46.052284240722656,44.577301025390625,44.91818618774414,100659.0 +2016-03-01,45.56062316894531,46.87172317504883,45.56062316894531,46.4980583190918,237015.0 +2016-03-02,47.19949722290039,48.51059341430664,46.052284240722656,46.812721252441406,511577.0 +2016-03-03,47.03561019897461,47.36338424682617,46.5439453125,47.094608306884766,173302.0 +2016-03-06,47.855045318603516,49.002254486083984,47.855045318603516,48.74003601074219,312373.0 +2016-03-07,48.8383674621582,50.14946365356445,48.34670639038086,48.46470642089844,362200.0 +2016-03-08,48.67448043823242,49.33002853393555,48.34670639038086,48.608924865722656,157696.0 +2016-03-09,48.0189323425293,48.0189323425293,46.21617126464844,46.366947174072266,502104.0 +2016-03-10,46.70783615112305,47.691158294677734,46.70783615112305,46.937278747558594,333873.0 +2016-03-13,47.52727127075195,47.855045318603516,47.03561019897461,47.39616012573242,373235.0 +2016-03-14,47.19949722290039,48.0189323425293,46.87172317504883,47.69771194458008,206376.0 +2016-03-15,47.36338424682617,47.36338424682617,46.052284240722656,46.88483428955078,61708.0 +2016-03-16,47.03561019897461,48.18281936645508,46.87172317504883,47.959930419921875,176008.0 +2016-03-17,48.51059341430664,49.002254486083984,48.34670639038086,48.63514709472656,133578.0 +2016-03-20,48.67448043823242,49.49391555786133,48.67448043823242,49.1005859375,202395.0 +2016-03-21,49.002254486083984,49.65780258178711,48.67448043823242,49.002254486083984,105400.0 +2016-03-22,48.67448043823242,49.166141510009766,47.36338424682617,48.18937301635742,62561.0 +2016-03-23,48.34670639038086,48.67448043823242,48.34670639038086,48.51059341430664,99208.0 +2016-03-24,48.34670639038086,48.67448043823242,47.52727127075195,47.966487884521484,73030.0 +2016-03-27,47.691158294677734,47.691158294677734,47.03561019897461,47.173274993896484,71587.0 +2016-03-28,47.52727127075195,47.691158294677734,47.03561019897461,47.127384185791016,52408.0 +2016-03-29,48.34670639038086,48.34670639038086,45.06896209716797,45.55406951904297,349664.0 +2016-03-30,45.56062316894531,46.38005828857422,44.24952697753906,46.16373062133789,412460.0 +2016-03-31,47.19949722290039,49.49391555786133,45.724510192871094,49.26447296142578,583608.0 +2016-04-03,49.33002853393555,49.33002853393555,47.19949722290039,47.23883056640625,137015.0 +2016-04-04,47.52727127075195,48.18281936645508,47.52727127075195,47.75015640258789,98798.0 +2016-04-05,47.691158294677734,48.18281936645508,47.52727127075195,48.17626190185547,90495.0 +2016-04-06,48.34670639038086,48.8383674621582,48.18281936645508,48.66136932373047,91135.0 +2016-04-07,48.8383674621582,49.49391555786133,48.8383674621582,49.21202850341797,110659.0 +2016-04-10,49.33002853393555,49.82168960571289,49.33002853393555,49.74302291870117,33858.0 +2016-04-11,49.82168960571289,50.313350677490234,49.65780258178711,49.82168960571289,61520.0 +2016-04-12,49.98557662963867,51.78833770751953,49.98557662963867,51.62445068359375,104318.0 +2016-04-13,51.29667663574219,51.62445068359375,50.80501174926758,50.94267654418945,42219.0 +2016-04-14,51.29667663574219,51.29667663574219,50.14946365356445,50.19535446166992,62254.0 +2016-04-17,49.82168960571289,49.82168960571289,49.166141510009766,49.349693298339844,94717.0 +2016-04-18,48.51059341430664,48.51059341430664,47.855045318603516,48.163150787353516,208178.0 +2016-04-19,49.166141510009766,51.62445068359375,49.166141510009766,50.477237701416016,185902.0 +2016-04-20,50.477237701416016,51.62445068359375,50.477237701416016,51.58511734008789,93430.0 +2016-04-21,51.62445068359375,53.09943389892578,51.13278579711914,52.876548767089844,151398.0 +2016-04-24,52.60777282714844,55.88551330566406,52.60777282714844,54.77108383178711,396722.0 +2016-04-25,54.738304138183594,56.049400329589844,54.41053009033203,55.793739318847656,337907.0 +2016-04-26,55.5577392578125,56.049400329589844,54.41053009033203,54.738304138183594,45740.0 +2016-04-27,55.22996520996094,55.5577392578125,54.57441711425781,54.96118927001953,221158.0 +2016-04-28,54.57441711425781,55.72162628173828,54.41053009033203,54.8104133605957,234354.0 +2016-05-01,55.22996520996094,55.72162628173828,52.77165985107422,53.24365234375,70993.0 +2016-05-02,53.26332092285156,54.24664306640625,53.09943389892578,53.76809310913086,239311.0 +2016-05-03,53.09943389892578,53.591094970703125,52.443885803222656,52.77821350097656,81220.0 +2016-05-04,51.78833770751953,53.427207946777344,51.78833770751953,53.09943389892578,417300.0 +2016-05-05,53.427207946777344,54.738304138183594,53.26332092285156,54.24664306640625,114632.0 +2016-05-08,54.902191162109375,56.049400329589844,54.902191162109375,55.19718933105469,156092.0 +2016-05-09,55.72162628173828,56.213287353515625,55.39385223388672,55.865848541259766,263351.0 +2016-05-10,55.39385223388672,55.72162628173828,55.066078186035156,55.39385223388672,59260.0 +2016-05-11,55.88551330566406,55.88551330566406,54.902191162109375,55.39385223388672,169058.0 +2016-05-12,55.5577392578125,57.68827438354492,55.5577392578125,56.8819465637207,201025.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,55.39385223388672,55.39385223388672,54.24664306640625,54.351531982421875,50704.0 +2016-05-25,54.902191162109375,55.39385223388672,54.08275604248047,54.240089416503906,194842.0 +2016-05-26,54.738304138183594,56.377174377441406,54.738304138183594,55.39385223388672,201933.0 +2016-05-29,55.39385223388672,55.39385223388672,53.754981994628906,54.08275604248047,49117.0 +2016-05-30,53.591094970703125,53.591094970703125,52.60777282714844,52.699546813964844,47041.0 +2016-05-31,52.77165985107422,53.591094970703125,52.60777282714844,53.669761657714844,36014.0 +2016-06-01,53.26332092285156,53.754981994628906,53.09943389892578,53.754981994628906,6585.0 +2016-06-02,54.41053009033203,55.066078186035156,53.754981994628906,54.030311584472656,57981.0 +2016-06-05,54.08275604248047,54.08275604248047,53.427207946777344,53.754981994628906,75423.0 +2016-06-06,53.09943389892578,53.754981994628906,53.09943389892578,53.754981994628906,17301.0 +2016-06-07,54.41053009033203,56.377174377441406,54.41053009033203,56.33784484863281,352108.0 +2016-06-08,56.377174377441406,57.52438735961914,55.72162628173828,57.44572067260742,55759.0 +2016-06-09,57.52438735961914,57.68827438354492,56.213287353515625,56.43617630004883,26530.0 +2016-06-12,55.5577392578125,56.213287353515625,54.738304138183594,55.937957763671875,52885.0 +2016-06-13,55.39385223388672,56.377174377441406,55.39385223388672,56.141178131103516,45116.0 +2016-06-14,,,,, +2016-06-15,55.72162628173828,56.70494842529297,55.72162628173828,55.72162628173828,167659.0 +2016-06-16,56.049400329589844,56.049400329589844,55.5577392578125,55.5577392578125,5166.0 +2016-06-19,56.213287353515625,56.377174377441406,55.39385223388672,55.60363006591797,12336.0 +2016-06-20,55.72162628173828,55.72162628173828,55.066078186035156,55.41352081298828,30679.0 +2016-06-21,55.88551330566406,56.377174377441406,55.72162628173828,56.13462448120117,121231.0 +2016-06-22,56.70494842529297,56.70494842529297,55.72162628173828,56.049400329589844,34873.0 +2016-06-23,55.72162628173828,56.54106140136719,55.72162628173828,56.213287353515625,7625.0 +2016-06-26,51.95222473144531,55.39385223388672,51.95222473144531,55.066078186035156,253436.0 +2016-06-27,55.066078186035156,56.70494842529297,55.066078186035156,56.70494842529297,52932.0 +2016-06-28,56.377174377441406,56.70494842529297,56.049400329589844,56.70494842529297,98877.0 +2016-06-29,56.377174377441406,58.016048431396484,56.377174377441406,56.70494842529297,157928.0 +2016-06-30,57.03272247314453,58.34382247924805,56.377174377441406,56.377174377441406,266404.0 +2016-07-03,57.03272247314453,58.34382247924805,56.377174377441406,56.377174377441406,266404.0 +2016-07-04,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0 +2016-07-05,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0 +2016-07-06,56.377174377441406,56.377174377441406,56.377174377441406,56.377174377441406,0.0 +2016-07-10,57.19661331176758,57.36050033569336,57.03272247314453,57.36050033569336,13850.0 +2016-07-11,57.36050033569336,58.016048431396484,56.86883544921875,57.8521614074707,18090.0 +2016-07-12,58.179935455322266,58.179935455322266,57.68827438354492,58.016048431396484,56856.0 +2016-07-14,58.99937057495117,60.31046676635742,58.50770950317383,58.83548355102539,59042.0 +2016-07-17,58.99937057495117,59.6549186706543,58.67159652709961,58.83548355102539,25863.0 +2016-07-18,58.179935455322266,58.34382247924805,57.36050033569336,57.52438735961914,37414.0 +2016-07-19,57.68827438354492,57.68827438354492,55.72162628173828,55.72162628173828,47337.0 +2016-07-20,56.213287353515625,56.377174377441406,55.88551330566406,56.377174377441406,45584.0 +2016-07-21,56.377174377441406,56.377174377441406,55.72162628173828,55.72162628173828,21333.0 +2016-07-24,55.39385223388672,55.39385223388672,55.066078186035156,55.066078186035156,24922.0 +2016-07-25,55.72162628173828,56.377174377441406,55.066078186035156,55.72162628173828,103789.0 +2016-07-26,55.88551330566406,56.213287353515625,55.72162628173828,56.049400329589844,19270.0 +2016-07-27,56.86883544921875,56.86883544921875,54.902191162109375,54.902191162109375,138157.0 +2016-07-28,54.41053009033203,54.41053009033203,53.754981994628906,54.41053009033203,103185.0 +2016-07-31,54.738304138183594,55.88551330566406,53.754981994628906,55.88551330566406,42337.0 +2016-08-01,55.88551330566406,56.049400329589844,55.066078186035156,56.049400329589844,68611.0 +2016-08-02,55.72162628173828,56.377174377441406,54.41053009033203,55.22996520996094,192574.0 +2016-08-03,55.066078186035156,57.19661331176758,55.066078186035156,57.19661331176758,98784.0 +2016-08-04,57.19661331176758,57.36050033569336,56.86883544921875,57.03272247314453,52984.0 +2016-08-07,57.19661331176758,58.016048431396484,57.03272247314453,58.016048431396484,112874.0 +2016-08-08,58.179935455322266,58.99937057495117,57.68827438354492,58.67159652709961,153321.0 +2016-08-09,58.179935455322266,58.179935455322266,57.8521614074707,57.8521614074707,69971.0 +2016-08-10,57.68827438354492,57.8521614074707,56.86883544921875,56.86883544921875,105424.0 +2016-08-11,57.36050033569336,57.68827438354492,57.03272247314453,57.03272247314453,30643.0 +2016-08-14,57.52438735961914,57.52438735961914,56.86883544921875,57.19661331176758,12256.0 +2016-08-15,57.03272247314453,57.19661331176758,57.03272247314453,57.19661331176758,147654.0 +2016-08-16,57.03272247314453,57.03272247314453,56.70494842529297,56.70494842529297,211799.0 +2016-08-17,56.70494842529297,56.86883544921875,55.39385223388672,55.39385223388672,107691.0 +2016-08-18,51.29667663574219,55.22996520996094,51.29667663574219,54.738304138183594,56573.0 +2016-08-21,54.902191162109375,55.22996520996094,54.902191162109375,54.902191162109375,9469.0 +2016-08-22,54.41053009033203,54.41053009033203,53.591094970703125,53.754981994628906,143023.0 +2016-08-23,53.09943389892578,54.41053009033203,53.09943389892578,54.41053009033203,54491.0 +2016-08-24,53.91886901855469,54.41053009033203,53.91886901855469,54.08275604248047,18399.0 +2016-08-25,53.754981994628906,54.738304138183594,53.427207946777344,54.08275604248047,144398.0 +2016-08-28,54.738304138183594,56.049400329589844,54.738304138183594,55.72162628173828,13831.0 +2016-08-29,56.70494842529297,57.19661331176758,56.70494842529297,56.86883544921875,83917.0 +2016-08-30,57.03272247314453,57.68827438354492,57.03272247314453,57.19661331176758,50517.0 +2016-08-31,57.03272247314453,57.36050033569336,57.03272247314453,57.36050033569336,74888.0 +2016-09-01,56.70494842529297,56.70494842529297,55.5577392578125,56.377174377441406,137712.0 +2016-09-04,55.39385223388672,57.19661331176758,55.39385223388672,57.19661331176758,104544.0 +2016-09-05,56.54106140136719,58.016048431396484,56.54106140136719,58.016048431396484,108538.0 +2016-09-06,58.179935455322266,58.179935455322266,57.03272247314453,57.03272247314453,299338.0 +2016-09-07,56.70494842529297,56.70494842529297,55.066078186035156,55.39385223388672,189416.0 +2016-09-08,55.5577392578125,55.72162628173828,55.5577392578125,55.5577392578125,223052.0 +2016-09-11,55.5577392578125,55.5577392578125,55.5577392578125,55.5577392578125,0.0 +2016-09-12,55.5577392578125,55.5577392578125,55.5577392578125,55.5577392578125,0.0 +2016-09-18,55.39385223388672,55.39385223388672,54.57441711425781,54.57441711425781,10989.0 +2016-09-19,55.066078186035156,55.066078186035156,52.443885803222656,52.60777282714844,204161.0 +2016-09-20,51.78833770751953,52.116111755371094,50.313350677490234,50.477237701416016,479596.0 +2016-09-21,50.80501174926758,51.62445068359375,50.14946365356445,50.313350677490234,117879.0 +2016-09-22,50.80501174926758,51.62445068359375,50.14946365356445,50.313350677490234,117879.0 +2016-09-25,49.65780258178711,49.82168960571289,49.166141510009766,49.82168960571289,25209.0 +2016-09-26,49.98557662963867,49.98557662963867,49.65780258178711,49.82168960571289,165627.0 +2016-09-27,48.51059341430664,49.33002853393555,47.855045318603516,49.166141510009766,119611.0 +2016-09-28,49.166141510009766,49.166141510009766,45.888397216796875,47.52727127075195,157228.0 +2016-09-29,47.03561019897461,50.14946365356445,47.03561019897461,49.65780258178711,119045.0 +2016-10-02,49.65780258178711,49.65780258178711,48.51059341430664,48.67448043823242,169432.0 +2016-10-03,47.691158294677734,48.18281936645508,46.5439453125,48.0189323425293,182320.0 +2016-10-04,47.691158294677734,48.34670639038086,45.888397216796875,48.18281936645508,184848.0 +2016-10-05,47.855045318603516,48.67448043823242,47.36338424682617,48.67448043823242,63714.0 +2016-10-06,48.51059341430664,51.78833770751953,47.855045318603516,51.13278579711914,127169.0 +2016-10-09,51.13278579711914,51.13278579711914,50.14946365356445,50.14946365356445,79461.0 +2016-10-10,50.14946365356445,50.80501174926758,50.14946365356445,50.80501174926758,4969.0 +2016-10-11,50.14946365356445,53.09943389892578,50.14946365356445,52.77165985107422,119968.0 +2016-10-12,52.443885803222656,52.443885803222656,51.78833770751953,52.116111755371094,21940.0 +2016-10-13,51.46056365966797,52.279998779296875,51.46056365966797,51.95222473144531,43619.0 +2016-10-16,51.13278579711914,52.116111755371094,51.13278579711914,51.46056365966797,36694.0 +2016-10-17,51.13278579711914,51.13278579711914,50.96889877319336,51.13278579711914,35893.0 +2016-10-18,52.279998779296875,55.066078186035156,51.13278579711914,51.62445068359375,426618.0 +2016-10-19,52.116111755371094,53.09943389892578,52.116111755371094,52.77165985107422,24159.0 +2016-10-20,52.60777282714844,55.066078186035156,52.60777282714844,54.738304138183594,171909.0 +2016-10-23,56.213287353515625,57.03272247314453,55.39385223388672,55.72162628173828,283329.0 +2016-10-24,,,,, +2016-10-25,55.88551330566406,56.049400329589844,55.72162628173828,56.049400329589844,27053.0 +2016-10-26,55.22996520996094,55.72162628173828,54.738304138183594,55.72162628173828,112879.0 +2016-10-27,55.5577392578125,56.377174377441406,55.5577392578125,56.213287353515625,35570.0 +2016-10-30,56.377174377441406,56.54106140136719,55.72162628173828,56.049400329589844,301158.0 +2016-10-31,55.72162628173828,55.72162628173828,55.39385223388672,55.72162628173828,61203.0 +2016-11-01,55.72162628173828,56.213287353515625,55.72162628173828,56.213287353515625,33390.0 +2016-11-02,56.377174377441406,56.86883544921875,56.377174377441406,56.54106140136719,65069.0 +2016-11-03,56.54106140136719,57.36050033569336,56.377174377441406,57.36050033569336,136865.0 +2016-11-06,57.36050033569336,57.68827438354492,57.19661331176758,57.68827438354492,118869.0 +2016-11-07,57.68827438354492,58.016048431396484,57.68827438354492,57.8521614074707,143197.0 +2016-11-08,58.67159652709961,59.98269271850586,58.34382247924805,59.491031646728516,359099.0 +2016-11-09,58.016048431396484,60.638240814208984,57.8521614074707,60.4743537902832,365878.0 +2016-11-10,61.12990188598633,62.11322784423828,61.12990188598633,61.62156295776367,168548.0 +2016-11-13,61.78545379638672,62.441001892089844,61.29378890991211,62.27711486816406,449795.0 +2016-11-14,61.9493408203125,61.9493408203125,58.34382247924805,58.34382247924805,88641.0 +2016-11-15,58.016048431396484,58.016048431396484,55.72162628173828,56.049400329589844,108660.0 +2016-11-16,56.86883544921875,60.14657974243164,56.70494842529297,59.6549186706543,376066.0 +2016-11-17,59.6549186706543,59.6549186706543,58.179935455322266,58.83548355102539,145684.0 +2016-11-20,58.179935455322266,58.34382247924805,57.52438735961914,57.52438735961914,31576.0 +2016-11-21,58.016048431396484,58.016048431396484,56.049400329589844,56.049400329589844,41075.0 +2016-11-22,57.03272247314453,58.016048431396484,57.03272247314453,57.68827438354492,85554.0 +2016-11-23,57.8521614074707,59.491031646728516,57.68827438354492,58.99937057495117,286352.0 +2016-11-24,59.327144622802734,59.6549186706543,58.50770950317383,58.99937057495117,298887.0 +2016-11-27,58.99937057495117,59.98269271850586,58.67159652709961,59.98269271850586,217454.0 +2016-11-28,59.6549186706543,59.6549186706543,58.99937057495117,59.6549186706543,77525.0 +2016-11-29,59.327144622802734,59.6549186706543,58.34382247924805,58.50770950317383,83162.0 +2016-11-30,58.99937057495117,59.6549186706543,58.83548355102539,58.83548355102539,65839.0 +2016-12-01,59.98269271850586,60.31046676635742,58.67159652709961,59.327144622802734,96432.0 +2016-12-04,60.31046676635742,61.29378890991211,60.14657974243164,60.31046676635742,133346.0 +2016-12-05,60.31046676635742,60.31046676635742,59.327144622802734,59.6549186706543,113619.0 +2016-12-06,60.14657974243164,60.14657974243164,58.99937057495117,59.16325759887695,247543.0 +2016-12-07,59.327144622802734,59.6549186706543,58.83548355102539,59.491031646728516,79862.0 +2016-12-08,59.16325759887695,60.96601486206055,58.99937057495117,60.96601486206055,271931.0 +2016-12-11,60.96601486206055,61.78545379638672,60.96601486206055,61.78545379638672,200859.0 +2016-12-12,62.27711486816406,62.93266296386719,61.62156295776367,61.62156295776367,260807.0 +2016-12-13,61.62156295776367,61.78545379638672,60.4743537902832,60.96601486206055,134481.0 +2016-12-14,59.6549186706543,60.802127838134766,59.327144622802734,59.327144622802734,153640.0 +2016-12-15,59.327144622802734,60.4743537902832,59.327144622802734,60.4743537902832,19678.0 +2016-12-18,60.638240814208984,61.45767593383789,60.4743537902832,61.12990188598633,98335.0 +2016-12-19,61.29378890991211,61.62156295776367,60.96601486206055,61.29378890991211,122692.0 +2016-12-20,60.96601486206055,61.45767593383789,59.81880569458008,59.98269271850586,117681.0 +2016-12-21,60.31046676635742,60.31046676635742,59.6549186706543,59.98269271850586,45725.0 +2016-12-22,59.81880569458008,60.31046676635742,59.81880569458008,60.31046676635742,54143.0 +2016-12-25,60.638240814208984,61.62156295776367,60.638240814208984,60.96601486206055,39550.0 +2016-12-26,60.96601486206055,60.96601486206055,60.96601486206055,60.96601486206055,0.0 +2016-12-27,61.45767593383789,62.11322784423828,60.31046676635742,62.11322784423828,114740.0 +2016-12-28,62.11322784423828,62.76877212524414,62.11322784423828,62.441001892089844,161664.0 +2016-12-29,62.27711486816406,62.60488510131836,62.11322784423828,62.11322784423828,51201.0 +2017-01-01,62.27711486816406,62.441001892089844,62.11322784423828,62.441001892089844,3208.0 +2017-01-02,62.11322784423828,62.76877212524414,61.62156295776367,62.76877212524414,67816.0 +2017-01-03,61.9493408203125,62.60488510131836,61.9493408203125,62.60488510131836,94168.0 +2017-01-04,62.60488510131836,62.60488510131836,61.9493408203125,62.11322784423828,55727.0 +2017-01-05,62.441001892089844,64.89930725097656,62.27711486816406,64.89930725097656,171267.0 +2017-01-08,64.89930725097656,65.22708129882812,63.752098083496094,64.40764617919922,47808.0 +2017-01-09,64.571533203125,64.571533203125,62.93266296386719,63.26043701171875,55695.0 +2017-01-10,62.27711486816406,62.76877212524414,60.4743537902832,62.76877212524414,48042.0 +2017-01-11,62.27711486816406,62.76877212524414,61.62156295776367,61.62156295776367,172725.0 +2017-01-12,62.27711486816406,63.26043701171875,62.27711486816406,62.60488510131836,56418.0 +2017-01-15,62.441001892089844,62.76877212524414,62.27711486816406,62.27711486816406,107551.0 +2017-01-16,62.27711486816406,62.76877212524414,60.96601486206055,61.45767593383789,72594.0 +2017-01-17,61.29378890991211,62.11322784423828,60.96601486206055,62.11322784423828,156229.0 +2017-01-18,62.27711486816406,63.09654998779297,62.27711486816406,62.60488510131836,35327.0 +2017-01-19,62.60488510131836,63.58821105957031,62.60488510131836,63.58821105957031,99699.0 +2017-01-22,63.09654998779297,63.09654998779297,62.27711486816406,62.60488510131836,121853.0 +2017-01-23,62.76877212524414,64.24375915527344,62.76877212524414,64.24375915527344,211393.0 +2017-01-24,63.915985107421875,66.86595153808594,63.915985107421875,65.88262939453125,79005.0 +2017-01-25,66.86595153808594,66.86595153808594,65.3909683227539,65.55485534667969,61507.0 +2017-01-26,65.71874237060547,65.71874237060547,65.06319427490234,65.3909683227539,75105.0 +2017-01-29,65.3909683227539,65.55485534667969,65.3909683227539,65.55485534667969,7964.0 +2017-01-30,65.22708129882812,65.55485534667969,65.22708129882812,65.55485534667969,15617.0 +2017-01-31,65.55485534667969,65.55485534667969,64.24375915527344,64.24375915527344,80935.0 +2017-02-01,65.3909683227539,66.21040344238281,64.24375915527344,64.24375915527344,89563.0 +2017-02-02,63.915985107421875,64.571533203125,63.915985107421875,64.571533203125,145511.0 +2017-02-05,64.24375915527344,64.24375915527344,63.915985107421875,63.915985107421875,63533.0 +2017-02-06,63.915985107421875,64.24375915527344,63.58821105957031,63.752098083496094,45992.0 +2017-02-07,63.09654998779297,63.26043701171875,62.93266296386719,62.93266296386719,37833.0 +2017-02-08,62.27711486816406,63.09654998779297,62.27711486816406,62.441001892089844,7572.0 +2017-02-09,62.60488510131836,63.26043701171875,62.60488510131836,63.09654998779297,23261.0 +2017-02-12,63.58821105957031,63.58821105957031,63.26043701171875,63.58821105957031,25160.0 +2017-02-13,63.58821105957031,64.24375915527344,63.58821105957031,64.24375915527344,38747.0 +2017-02-14,64.24375915527344,64.24375915527344,64.07987213134766,64.07987213134766,42449.0 +2017-02-15,64.07987213134766,65.88262939453125,64.07987213134766,65.88262939453125,43478.0 +2017-02-16,66.21040344238281,66.53817749023438,64.24375915527344,64.24375915527344,65439.0 +2017-02-19,64.24375915527344,65.3909683227539,64.24375915527344,65.3909683227539,67314.0 +2017-02-20,65.06319427490234,65.06319427490234,64.571533203125,64.571533203125,47201.0 +2017-02-21,64.571533203125,64.571533203125,64.571533203125,64.571533203125,2091.0 +2017-02-22,64.89930725097656,64.89930725097656,64.73542022705078,64.89930725097656,36366.0 +2017-02-23,64.89930725097656,68.0131607055664,64.89930725097656,66.21040344238281,118037.0 +2017-02-26,67.68538665771484,68.0131607055664,66.53817749023438,66.53817749023438,89401.0 +2017-02-27,65.55485534667969,66.53817749023438,65.55485534667969,66.21040344238281,38323.0 +2017-02-28,65.88262939453125,66.70206451416016,65.88262939453125,66.21040344238281,12847.0 +2017-03-01,68.34093475341797,68.34093475341797,66.53817749023438,66.70206451416016,37858.0 +2017-03-02,67.35761260986328,67.35761260986328,67.1937255859375,67.35761260986328,8835.0 +2017-03-05,67.52149963378906,67.52149963378906,65.3909683227539,65.3909683227539,31343.0 +2017-03-06,65.55485534667969,66.53817749023438,64.89930725097656,65.88262939453125,64208.0 +2017-03-07,66.21040344238281,67.52149963378906,66.21040344238281,67.1937255859375,137460.0 +2017-03-08,67.1937255859375,68.17704772949219,67.1937255859375,67.52149963378906,47348.0 +2017-03-09,67.1937255859375,68.17704772949219,67.1937255859375,67.52149963378906,27848.0 +2017-03-12,67.1937255859375,67.52149963378906,67.1937255859375,67.52149963378906,29860.0 +2017-03-13,67.52149963378906,70.963134765625,67.52149963378906,68.34093475341797,99606.0 +2017-03-14,68.50482177734375,69.16036987304688,66.21040344238281,66.70206451416016,91483.0 +2017-03-15,66.86595153808594,66.86595153808594,66.3742904663086,66.3742904663086,605810.0 +2017-03-16,66.86595153808594,68.17704772949219,66.86595153808594,68.17704772949219,80288.0 +2017-03-19,67.84927368164062,68.50482177734375,67.52149963378906,67.84927368164062,33995.0 +2017-03-20,67.1937255859375,68.0131607055664,67.02983856201172,67.68538665771484,71087.0 +2017-03-21,70.47147369384766,70.47147369384766,67.52149963378906,67.52149963378906,78872.0 +2017-03-22,67.52149963378906,67.52149963378906,66.21040344238281,66.21040344238281,52424.0 +2017-03-23,66.86595153808594,66.86595153808594,65.88262939453125,66.3742904663086,30185.0 +2017-03-26,66.04651641845703,67.35761260986328,66.04651641845703,67.35761260986328,58576.0 +2017-03-27,66.70206451416016,67.52149963378906,66.70206451416016,67.52149963378906,11021.0 +2017-03-28,67.84927368164062,68.50482177734375,67.52149963378906,67.52149963378906,286450.0 +2017-03-29,67.52149963378906,67.52149963378906,67.52149963378906,67.52149963378906,0.0 +2017-03-30,67.1937255859375,68.0131607055664,66.86595153808594,66.86595153808594,72809.0 +2017-04-02,,,,, +2017-04-03,66.21040344238281,66.21040344238281,65.88262939453125,65.88262939453125,26862.0 +2017-04-04,,,,, +2017-04-05,67.52149963378906,67.52149963378906,66.86595153808594,67.52149963378906,48902.0 +2017-04-06,67.52149963378906,68.83259582519531,67.52149963378906,68.83259582519531,80877.0 +2017-04-09,68.66870880126953,68.66870880126953,68.34093475341797,68.50482177734375,23397.0 +2017-04-10,68.50482177734375,68.50482177734375,67.68538665771484,68.0131607055664,125624.0 +2017-04-11,68.0131607055664,68.0131607055664,66.86595153808594,66.86595153808594,157481.0 +2017-04-12,66.86595153808594,67.52149963378906,66.70206451416016,66.86595153808594,74238.0 +2017-04-13,67.52149963378906,67.52149963378906,65.71874237060547,65.71874237060547,67065.0 +2017-04-16,66.3742904663086,66.70206451416016,64.40764617919922,65.55485534667969,80029.0 +2017-04-17,65.88262939453125,65.88262939453125,65.06319427490234,65.22708129882812,104340.0 +2017-04-18,64.89930725097656,65.22708129882812,64.571533203125,64.571533203125,44968.0 +2017-04-19,64.89930725097656,65.22708129882812,64.73542022705078,65.06319427490234,73858.0 +2017-04-20,64.571533203125,64.571533203125,64.24375915527344,64.24375915527344,63769.0 +2017-04-23,66.04651641845703,66.04651641845703,64.40764617919922,64.73542022705078,47030.0 +2017-04-24,62.60488510131836,64.40764617919922,62.60488510131836,63.58821105957031,44838.0 +2017-04-25,63.58821105957031,63.752098083496094,63.42432403564453,63.42432403564453,26862.0 +2017-04-26,63.752098083496094,63.752098083496094,61.62156295776367,62.27711486816406,130374.0 +2017-04-27,61.78545379638672,63.26043701171875,61.78545379638672,63.26043701171875,157089.0 +2017-04-30,64.89930725097656,66.21040344238281,64.89930725097656,65.3909683227539,138761.0 +2017-05-01,65.22708129882812,66.04651641845703,64.89930725097656,64.89930725097656,49462.0 +2017-05-02,,,,, +2017-05-03,63.915985107421875,63.915985107421875,62.93266296386719,63.58821105957031,49222.0 +2017-05-04,63.26043701171875,63.26043701171875,62.76877212524414,63.09654998779297,87615.0 +2017-05-07,63.26043701171875,63.58821105957031,62.93266296386719,62.93266296386719,41397.0 +2017-05-08,63.26043701171875,63.752098083496094,62.76877212524414,63.752098083496094,108053.0 +2017-05-09,,,,, +2017-05-10,64.07987213134766,64.24375915527344,63.752098083496094,64.24375915527344,33169.0 +2017-05-11,63.915985107421875,63.915985107421875,62.76877212524414,63.58821105957031,84251.0 +2017-05-14,63.58821105957031,63.58821105957031,62.93266296386719,63.42432403564453,12957.0 +2017-05-15,63.58821105957031,63.58821105957031,63.58821105957031,63.58821105957031,41118.0 +2017-05-16,63.752098083496094,64.07987213134766,63.58821105957031,64.07987213134766,46579.0 +2017-05-17,63.915985107421875,64.07987213134766,63.752098083496094,64.07987213134766,8868.0 +2017-05-18,63.915985107421875,64.40764617919922,63.915985107421875,64.24375915527344,44146.0 +2017-05-21,62.60488510131836,65.06319427490234,62.60488510131836,65.06319427490234,74661.0 +2017-05-22,64.571533203125,65.22708129882812,64.571533203125,65.22708129882812,47724.0 +2017-05-23,62.76877212524414,65.22708129882812,62.76877212524414,65.22708129882812,66750.0 +2017-05-24,65.22708129882812,65.55485534667969,65.06319427490234,65.06319427490234,49859.0 +2017-05-25,65.22708129882812,66.86595153808594,65.22708129882812,66.21040344238281,87178.0 +2017-05-28,66.21040344238281,67.68538665771484,66.21040344238281,66.53817749023438,132119.0 +2017-05-29,66.3742904663086,67.02983856201172,66.3742904663086,67.02983856201172,72484.0 +2017-05-30,67.02983856201172,67.52149963378906,66.53817749023438,67.35761260986328,58907.0 +2017-05-31,67.35761260986328,67.35761260986328,67.35761260986328,67.35761260986328,716.0 +2017-06-01,67.02983856201172,67.02983856201172,66.86595153808594,67.02983856201172,52304.0 +2017-06-04,66.86595153808594,67.128173828125,66.21040344238281,66.21040344238281,110325.0 +2017-06-05,66.21040344238281,67.52149963378906,66.21040344238281,67.39038848876953,203028.0 +2017-06-06,63.915985107421875,67.25928497314453,63.915985107421875,67.25928497314453,79518.0 +2017-06-07,67.52149963378906,67.78372192382812,67.52149963378906,67.78372192382812,28717.0 +2017-06-08,67.128173828125,67.78372192382812,67.128173828125,67.78372192382812,86018.0 +2017-06-11,67.6526107788086,67.91483306884766,67.52149963378906,67.52149963378906,22938.0 +2017-06-12,67.52149963378906,67.6526107788086,67.128173828125,67.128173828125,84099.0 +2017-06-13,67.128173828125,67.78372192382812,66.99706268310547,67.6526107788086,53744.0 +2017-06-14,67.78372192382812,68.17704772949219,67.78372192382812,68.17704772949219,78804.0 +2017-06-15,67.6526107788086,68.30815887451172,67.52149963378906,68.30815887451172,77661.0 +2017-06-18,67.52149963378906,68.17704772949219,67.52149963378906,68.17704772949219,10011.0 +2017-06-19,68.17704772949219,69.48814392089844,68.17704772949219,68.30815887451172,24132.0 +2017-06-20,70.01258850097656,70.01258850097656,67.78372192382812,68.17704772949219,433078.0 +2017-06-21,68.43927001953125,71.19257354736328,68.43927001953125,70.93035125732422,108963.0 +2017-06-22,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0 +2017-06-25,73.42144012451172,73.42144012451172,73.42144012451172,73.42144012451172,0.0 +2017-06-26,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0 +2017-06-27,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0 +2017-06-28,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0 +2017-06-29,70.79924774169922,73.55255126953125,70.2748031616211,73.42144012451172,165347.0 +2017-07-02,73.42144012451172,74.73253631591797,70.79924774169922,73.42144012451172,46503.0 +2017-07-03,73.15921783447266,73.15921783447266,70.79924774169922,71.06146240234375,64012.0 +2017-07-04,70.66813659667969,71.45479583740234,68.70149230957031,68.83259582519531,19896.0 +2017-07-05,68.17704772949219,68.96370697021484,67.25928497314453,68.17704772949219,20431.0 +2017-07-06,68.57038116455078,70.01258850097656,67.91483306884766,70.01258850097656,8870.0 +2017-07-09,70.53702545166016,72.50366973876953,70.53702545166016,72.50366973876953,46930.0 +2017-07-10,71.71701049804688,73.81476593017578,70.2748031616211,73.81476593017578,61019.0 +2017-07-11,74.73253631591797,74.73253631591797,73.81476593017578,74.07698822021484,18622.0 +2017-07-12,74.07698822021484,76.04363250732422,74.07698822021484,76.04363250732422,87369.0 +2017-07-13,76.04363250732422,76.04363250732422,74.8636474609375,75.3880844116211,10067.0 +2017-07-16,73.29032897949219,75.3880844116211,73.29032897949219,75.12586212158203,63247.0 +2017-07-17,74.8636474609375,74.8636474609375,73.42144012451172,74.07698822021484,97812.0 +2017-07-18,73.94587707519531,73.94587707519531,72.7658920288086,72.7658920288086,84394.0 +2017-07-19,73.42144012451172,73.42144012451172,72.63478088378906,72.63478088378906,55782.0 +2017-07-20,72.7658920288086,73.29032897949219,70.53702545166016,73.29032897949219,101911.0 +2017-07-23,73.42144012451172,73.42144012451172,72.11034393310547,72.11034393310547,21926.0 +2017-07-24,71.97923278808594,72.63478088378906,71.8481216430664,72.11034393310547,5098.0 +2017-07-25,73.42144012451172,73.42144012451172,71.45479583740234,72.7658920288086,27262.0 +2017-07-26,72.7658920288086,72.7658920288086,72.11034393310547,72.7658920288086,37545.0 +2017-07-27,73.42144012451172,73.42144012451172,71.97923278808594,72.11034393310547,21591.0 +2017-07-30,71.58589935302734,72.11034393310547,71.58589935302734,72.11034393310547,22051.0 +2017-07-31,72.11034393310547,72.11034393310547,71.71701049804688,71.8481216430664,19543.0 +2017-08-01,71.8481216430664,72.11034393310547,70.79924774169922,71.19257354736328,40654.0 +2017-08-02,72.63478088378906,72.63478088378906,71.32368469238281,71.58589935302734,42334.0 +2017-08-03,71.45479583740234,71.45479583740234,71.06146240234375,71.19257354736328,3566.0 +2017-08-06,71.19257354736328,72.11034393310547,71.19257354736328,72.11034393310547,9503.0 +2017-08-07,72.11034393310547,72.7658920288086,72.11034393310547,72.7658920288086,97731.0 +2017-08-08,72.11034393310547,73.94587707519531,72.11034393310547,73.94587707519531,46438.0 +2017-08-09,73.94587707519531,74.60142517089844,73.94587707519531,73.94587707519531,72935.0 +2017-08-10,73.81476593017578,74.07698822021484,72.50366973876953,72.50366973876953,32757.0 +2017-08-13,70.40591430664062,72.11034393310547,70.40591430664062,70.66813659667969,95602.0 +2017-08-14,70.66813659667969,70.66813659667969,70.53702545166016,70.66813659667969,65256.0 +2017-08-15,70.66813659667969,70.79924774169922,69.48814392089844,69.48814392089844,56246.0 +2017-08-16,72.11034393310547,72.11034393310547,69.7503662109375,69.88147735595703,38933.0 +2017-08-17,70.1436996459961,70.66813659667969,70.1436996459961,70.2748031616211,6295.0 +2017-08-20,70.79924774169922,71.19257354736328,70.79924774169922,71.06146240234375,7270.0 +2017-08-21,70.2748031616211,71.45479583740234,70.2748031616211,71.32368469238281,27323.0 +2017-08-22,71.32368469238281,71.32368469238281,70.53702545166016,70.79924774169922,23108.0 +2017-08-23,70.40591430664062,70.79924774169922,70.1436996459961,70.2748031616211,63354.0 +2017-08-24,70.2748031616211,71.8481216430664,70.2748031616211,70.40591430664062,54479.0 +2017-08-27,70.53702545166016,70.53702545166016,69.88147735595703,69.88147735595703,21081.0 +2017-08-28,71.06146240234375,71.06146240234375,70.1436996459961,70.79924774169922,51869.0 +2017-08-29,71.32368469238281,71.32368469238281,70.53702545166016,70.79924774169922,42446.0 +2017-08-30,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-08-31,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-09-03,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-09-04,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-09-05,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-09-06,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,0.0 +2017-09-07,69.48814392089844,70.40591430664062,69.2259292602539,69.7503662109375,136249.0 +2017-09-10,70.1436996459961,70.1436996459961,70.01258850097656,70.1436996459961,129848.0 +2017-09-11,70.40591430664062,70.93035125732422,70.40591430664062,70.93035125732422,118991.0 +2017-09-12,70.79924774169922,71.58589935302734,70.79924774169922,71.45479583740234,12522.0 +2017-09-13,71.71701049804688,72.11034393310547,71.71701049804688,72.11034393310547,25088.0 +2017-09-14,72.63478088378906,72.89700317382812,71.97923278808594,72.89700317382812,67810.0 +2017-09-17,73.29032897949219,74.07698822021484,73.02810668945312,74.07698822021484,12479.0 +2017-09-18,74.20809936523438,74.20809936523438,72.37255859375,72.37255859375,17646.0 +2017-09-19,72.11034393310547,73.42144012451172,72.11034393310547,73.02810668945312,9386.0 +2017-09-20,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0 +2017-09-21,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0 +2017-09-24,73.02810668945312,73.02810668945312,73.02810668945312,73.02810668945312,0.0 +2017-09-25,72.11034393310547,72.11034393310547,70.1436996459961,70.53702545166016,136182.0 +2017-09-26,71.45479583740234,71.45479583740234,70.93035125732422,71.19257354736328,117349.0 +2017-09-27,70.93035125732422,71.32368469238281,70.93035125732422,71.32368469238281,33396.0 +2017-09-28,70.66813659667969,71.58589935302734,70.66813659667969,71.58589935302734,5668.0 +2017-10-01,70.53702545166016,71.19257354736328,70.53702545166016,71.19257354736328,2736.0 +2017-10-02,70.66813659667969,70.66813659667969,68.83259582519531,69.2259292602539,249342.0 +2017-10-03,69.2259292602539,69.2259292602539,69.2259292602539,69.2259292602539,0.0 +2017-10-04,67.25928497314453,68.70149230957031,67.25928497314453,68.70149230957031,165360.0 +2017-10-05,68.17704772949219,68.57038116455078,68.17704772949219,68.57038116455078,133726.0 +2017-10-08,67.91483306884766,68.17704772949219,67.78372192382812,67.78372192382812,12479.0 +2017-10-09,67.25928497314453,67.39038848876953,66.47262573242188,66.86595153808594,40607.0 +2017-10-10,66.7348403930664,67.39038848876953,65.81707763671875,67.25928497314453,22590.0 +2017-10-11,66.21040344238281,66.21040344238281,64.89930725097656,65.0959701538086,45427.0 +2017-10-12,71.58589935302734,71.58589935302734,65.55485534667969,66.86595153808594,180052.0 +2017-10-15,65.81707763671875,68.17704772949219,65.81707763671875,66.6037368774414,21394.0 +2017-10-16,66.99706268310547,66.99706268310547,66.7348403930664,66.99706268310547,36561.0 +2017-10-17,66.86595153808594,66.86595153808594,65.94818878173828,66.7348403930664,44053.0 +2017-10-18,66.7348403930664,66.86595153808594,66.7348403930664,66.86595153808594,23966.0 +2017-10-19,66.7348403930664,66.7348403930664,64.89930725097656,65.0959701538086,29810.0 +2017-10-22,65.16152954101562,65.16152954101562,64.0470962524414,64.1126480102539,95044.0 +2017-10-23,64.89930725097656,66.21040344238281,64.89930725097656,65.55485534667969,113797.0 +2017-10-24,66.86595153808594,69.09481811523438,65.68596649169922,68.17704772949219,140201.0 +2017-10-25,68.17704772949219,69.09481811523438,67.91483306884766,69.09481811523438,65322.0 +2017-10-26,68.83259582519531,69.7503662109375,68.83259582519531,69.61925506591797,70205.0 +2017-10-29,69.48814392089844,71.32368469238281,69.48814392089844,70.79924774169922,64028.0 +2017-10-30,71.06146240234375,72.89700317382812,70.79924774169922,72.7658920288086,131259.0 +2017-10-31,72.7658920288086,72.7658920288086,71.19257354736328,71.19257354736328,33359.0 +2017-11-01,71.06146240234375,71.06146240234375,70.2748031616211,70.2748031616211,42614.0 +2017-11-02,70.1436996459961,71.71701049804688,69.09481811523438,71.45479583740234,43375.0 +2017-11-05,70.1436996459961,72.11034393310547,67.6526107788086,71.19257354736328,269699.0 +2017-11-06,70.1436996459961,72.37255859375,67.6526107788086,72.11034393310547,793546.0 +2017-11-07,72.50366973876953,72.50366973876953,68.83259582519531,70.79924774169922,694691.0 +2017-11-08,69.61925506591797,71.97923278808594,68.70149230957031,69.48814392089844,370334.0 +2017-11-09,68.96370697021484,70.1436996459961,68.83259582519531,69.35704040527344,29421.0 +2017-11-12,68.83259582519531,68.83259582519531,67.6526107788086,68.70149230957031,58233.0 +2017-11-13,68.04593658447266,69.61925506591797,67.52149963378906,69.48814392089844,119904.0 +2017-11-14,69.09481811523438,69.09481811523438,68.43927001953125,68.70149230957031,37991.0 +2017-11-15,68.70149230957031,68.83259582519531,68.04593658447266,68.17704772949219,30072.0 +2017-11-16,68.43927001953125,68.43927001953125,67.39038848876953,67.52149963378906,21411.0 +2017-11-19,66.86595153808594,66.86595153808594,66.34151458740234,66.6037368774414,14034.0 +2017-11-20,65.22708129882812,66.21040344238281,65.22708129882812,65.55485534667969,39154.0 +2017-11-21,65.22708129882812,65.22708129882812,64.6370849609375,64.89930725097656,38122.0 +2017-11-22,64.76819610595703,64.89930725097656,64.37487030029297,64.89930725097656,60598.0 +2017-11-23,64.44042205810547,65.42374420166016,64.37487030029297,64.571533203125,148826.0 +2017-11-26,65.35819244384766,67.128173828125,65.35819244384766,66.86595153808594,123170.0 +2017-11-27,67.39038848876953,67.52149963378906,66.86595153808594,67.52149963378906,10417.0 +2017-11-28,66.86595153808594,67.52149963378906,66.86595153808594,67.39038848876953,26878.0 +2017-11-29,66.99706268310547,67.39038848876953,66.86595153808594,66.86595153808594,33884.0 +2017-11-30,66.86595153808594,67.52149963378906,66.86595153808594,66.99706268310547,20881.0 +2017-12-03,68.43927001953125,69.35704040527344,67.78372192382812,68.70149230957031,107046.0 +2017-12-04,68.83259582519531,68.96370697021484,68.57038116455078,68.70149230957031,79335.0 +2017-12-05,69.09481811523438,69.09481811523438,68.17704772949219,68.17704772949219,74656.0 +2017-12-06,68.17704772949219,68.17704772949219,67.52149963378906,67.52149963378906,64443.0 +2017-12-07,67.52149963378906,68.17704772949219,67.52149963378906,68.17704772949219,23302.0 +2017-12-10,67.6526107788086,68.43927001953125,67.25928497314453,67.6526107788086,106243.0 +2017-12-11,67.128173828125,67.52149963378906,66.86595153808594,67.52149963378906,67827.0 +2017-12-12,66.99706268310547,67.52149963378906,66.99706268310547,67.39038848876953,20967.0 +2017-12-13,67.91483306884766,67.91483306884766,66.86595153808594,66.86595153808594,119025.0 +2017-12-14,66.86595153808594,66.86595153808594,65.55485534667969,65.55485534667969,222213.0 +2017-12-17,65.55485534667969,65.55485534667969,64.89930725097656,65.55485534667969,47461.0 +2017-12-18,65.55485534667969,66.86595153808594,65.42374420166016,66.86595153808594,478435.0 +2017-12-19,67.52149963378906,67.6526107788086,66.47262573242188,66.6037368774414,193155.0 +2017-12-20,66.86595153808594,66.86595153808594,66.47262573242188,66.7348403930664,191773.0 +2017-12-21,66.47262573242188,67.128173828125,65.55485534667969,65.68596649169922,57585.0 +2017-12-24,65.94818878173828,66.34151458740234,65.48930358886719,66.21040344238281,50553.0 +2017-12-25,65.55485534667969,66.34151458740234,64.89930725097656,64.89930725097656,87706.0 +2017-12-26,64.96485900878906,65.68596649169922,64.89930725097656,65.55485534667969,64779.0 +2017-12-27,65.55485534667969,65.68596649169922,64.89930725097656,65.68596649169922,60901.0 +2017-12-28,65.22708129882812,66.34151458740234,65.22708129882812,66.21040344238281,61202.0 +2017-12-31,66.21040344238281,66.34151458740234,65.94818878173828,66.21040344238281,35734.0 +2018-01-01,66.07929229736328,66.86595153808594,66.07929229736328,66.21040344238281,80097.0 +2018-01-02,66.86595153808594,66.86595153808594,66.21040344238281,66.7348403930664,55051.0 +2018-01-03,66.7348403930664,68.83259582519531,66.07929229736328,68.04593658447266,193482.0 +2018-01-04,68.17704772949219,70.79924774169922,68.04593658447266,70.40591430664062,263502.0 +2018-01-07,70.79924774169922,71.71701049804688,70.66813659667969,71.71701049804688,109046.0 +2018-01-08,70.53702545166016,70.93035125732422,69.48814392089844,69.7503662109375,53474.0 +2018-01-09,69.7503662109375,70.79924774169922,68.83259582519531,70.1436996459961,85665.0 +2018-01-10,70.66813659667969,70.66813659667969,70.1436996459961,70.1436996459961,6663.0 +2018-01-11,69.88147735595703,70.01258850097656,69.09481811523438,69.48814392089844,9828.0 +2018-01-14,70.1436996459961,70.1436996459961,70.01258850097656,70.01258850097656,8640.0 +2018-01-15,70.1436996459961,70.2748031616211,70.01258850097656,70.01258850097656,32661.0 +2018-01-16,70.53702545166016,70.66813659667969,69.48814392089844,69.48814392089844,29802.0 +2018-01-17,69.48814392089844,70.1436996459961,69.48814392089844,70.1436996459961,9726.0 +2018-01-18,70.1436996459961,70.66813659667969,70.1436996459961,70.66813659667969,47152.0 +2018-01-21,70.66813659667969,71.58589935302734,70.66813659667969,71.58589935302734,28307.0 +2018-01-22,70.93035125732422,70.93035125732422,70.79924774169922,70.79924774169922,163682.0 +2018-01-23,70.93035125732422,71.58589935302734,70.93035125732422,71.45479583740234,165003.0 +2018-01-24,71.71701049804688,71.71701049804688,70.40591430664062,70.53702545166016,84202.0 +2018-01-25,70.40591430664062,70.40591430664062,69.48814392089844,70.1436996459961,132357.0 +2018-01-28,71.8481216430664,71.8481216430664,69.88147735595703,70.1436996459961,65506.0 +2018-01-29,70.1436996459961,70.79924774169922,70.1436996459961,70.1436996459961,112940.0 +2018-01-30,70.53702545166016,72.24144744873047,70.53702545166016,72.11034393310547,166947.0 +2018-01-31,72.37255859375,73.94587707519531,72.24144744873047,73.55255126953125,220840.0 +2018-02-01,73.42144012451172,74.60142517089844,73.42144012451172,73.94587707519531,97641.0 +2018-02-04,73.42144012451172,73.42144012451172,73.42144012451172,73.42144012451172,2216.0 +2018-02-05,73.68365478515625,74.73253631591797,73.68365478515625,74.73253631591797,4676.0 +2018-02-06,73.81476593017578,74.20809936523438,72.89700317382812,73.42144012451172,87845.0 +2018-02-07,73.42144012451172,73.94587707519531,72.89700317382812,72.89700317382812,32650.0 +2018-02-08,73.42144012451172,73.42144012451172,72.50366973876953,72.50366973876953,16305.0 +2018-02-11,72.7658920288086,72.7658920288086,70.66813659667969,70.66813659667969,19325.0 +2018-02-12,70.79924774169922,71.19257354736328,70.79924774169922,71.19257354736328,76462.0 +2018-02-13,71.45479583740234,71.58589935302734,70.79924774169922,70.79924774169922,6765.0 +2018-02-14,70.79924774169922,70.79924774169922,70.79924774169922,70.79924774169922,2552.0 +2018-02-15,71.19257354736328,72.7658920288086,71.19257354736328,72.7658920288086,62147.0 +2018-02-18,72.7658920288086,74.07698822021484,72.50366973876953,73.94587707519531,56697.0 +2018-02-19,73.55255126953125,74.73253631591797,73.55255126953125,74.73253631591797,58715.0 +2018-02-20,73.81476593017578,74.73253631591797,73.81476593017578,74.73253631591797,11658.0 +2018-02-21,74.99475860595703,74.99475860595703,72.7658920288086,72.7658920288086,89209.0 +2018-02-22,72.89700317382812,73.29032897949219,72.37255859375,72.89700317382812,42899.0 +2018-02-25,72.37255859375,72.50366973876953,70.2748031616211,71.97923278808594,127778.0 +2018-02-26,71.45479583740234,71.8481216430664,71.06146240234375,71.32368469238281,16755.0 +2018-02-27,71.97923278808594,73.68365478515625,71.45479583740234,73.68365478515625,54423.0 +2018-02-28,74.07698822021484,74.4703140258789,73.42144012451172,74.4703140258789,35371.0 +2018-03-01,73.42144012451172,73.42144012451172,72.7658920288086,73.29032897949219,73571.0 +2018-03-04,73.42144012451172,73.42144012451172,71.58589935302734,71.58589935302734,150242.0 +2018-03-05,72.24144744873047,72.24144744873047,71.45479583740234,72.11034393310547,20338.0 +2018-03-06,71.71701049804688,72.11034393310547,71.19257354736328,71.19257354736328,19194.0 +2018-03-07,71.58589935302734,71.8481216430664,71.32368469238281,71.45479583740234,34639.0 +2018-03-08,71.32368469238281,71.45479583740234,70.79924774169922,70.79924774169922,53373.0 +2018-03-11,71.45479583740234,71.45479583740234,70.40591430664062,70.40591430664062,32197.0 +2018-03-12,70.2748031616211,70.79924774169922,69.48814392089844,70.01258850097656,205405.0 +2018-03-13,70.53702545166016,71.06146240234375,69.88147735595703,70.40591430664062,250483.0 +2018-03-14,70.2748031616211,71.32368469238281,70.1436996459961,70.1436996459961,97995.0 +2018-03-15,70.01258850097656,70.01258850097656,66.47262573242188,68.17704772949219,228687.0 +2018-03-18,68.17704772949219,68.83259582519531,68.17704772949219,68.70149230957031,210666.0 +2018-03-19,68.30815887451172,69.48814392089844,68.30815887451172,68.96370697021484,149250.0 +2018-03-20,68.96370697021484,69.2259292602539,68.57038116455078,68.96370697021484,37020.0 +2018-03-21,68.96370697021484,68.96370697021484,68.96370697021484,68.96370697021484,0.0 +2018-03-22,68.43927001953125,68.83259582519531,67.6526107788086,67.91483306884766,58592.0 +2018-03-25,67.91483306884766,68.70149230957031,67.52149963378906,67.6526107788086,72664.0 +2018-03-26,66.86595153808594,67.52149963378906,66.47262573242188,66.86595153808594,316852.0 +2018-03-27,66.86595153808594,67.78372192382812,66.6037368774414,66.86595153808594,256331.0 +2018-03-28,66.86595153808594,66.86595153808594,65.42374420166016,66.21040344238281,184000.0 +2018-03-29,67.39038848876953,68.17704772949219,66.47262573242188,68.04593658447266,121818.0 +2018-04-01,67.91483306884766,68.43927001953125,67.39038848876953,68.04593658447266,87787.0 +2018-04-02,67.6526107788086,68.17704772949219,67.39038848876953,67.91483306884766,40886.0 +2018-04-03,67.6526107788086,67.78372192382812,67.52149963378906,67.52149963378906,73265.0 +2018-04-04,67.52149963378906,68.30815887451172,66.7348403930664,68.30815887451172,110991.0 +2018-04-05,68.30815887451172,70.53702545166016,67.52149963378906,70.2748031616211,210457.0 +2018-04-08,70.2748031616211,71.58589935302734,70.1436996459961,70.66813659667969,86356.0 +2018-04-09,68.83259582519531,70.79924774169922,68.83259582519531,69.7503662109375,78654.0 +2018-04-10,70.40591430664062,70.79924774169922,70.1436996459961,70.66813659667969,25342.0 +2018-04-11,70.2748031616211,70.93035125732422,70.1436996459961,70.1436996459961,64044.0 +2018-04-12,69.2259292602539,70.1436996459961,69.2259292602539,69.48814392089844,10719.0 +2018-04-15,70.53702545166016,71.32368469238281,69.61925506591797,71.32368469238281,73750.0 +2018-04-16,71.71701049804688,72.7658920288086,71.71701049804688,72.63478088378906,91059.0 +2018-04-17,72.37255859375,72.50366973876953,71.97923278808594,72.24144744873047,44451.0 +2018-04-18,71.8481216430664,71.8481216430664,70.1436996459961,70.1436996459961,99524.0 +2018-04-19,70.66813659667969,70.79924774169922,69.2259292602539,69.35704040527344,76027.0 +2018-04-22,70.2748031616211,70.53702545166016,68.43927001953125,68.57038116455078,94501.0 +2018-04-23,68.70149230957031,69.48814392089844,67.52149963378906,67.91483306884766,121568.0 +2018-04-24,66.86595153808594,66.86595153808594,65.22708129882812,65.48930358886719,252609.0 +2018-04-25,65.48930358886719,66.34151458740234,65.48930358886719,66.07929229736328,154733.0 +2018-04-26,65.94818878173828,65.94818878173828,64.96485900878906,65.35819244384766,148318.0 +2018-04-29,65.35819244384766,65.81707763671875,65.35819244384766,65.55485534667969,92549.0 +2018-04-30,66.21040344238281,67.52149963378906,66.21040344238281,66.7348403930664,145601.0 +2018-05-01,66.7348403930664,67.52149963378906,66.7348403930664,67.25928497314453,50144.0 +2018-05-02,67.128173828125,67.52149963378906,66.7348403930664,66.7348403930664,46332.0 +2018-05-03,67.25928497314453,67.25928497314453,66.6037368774414,66.86595153808594,14706.0 +2018-05-06,67.25928497314453,67.25928497314453,66.99706268310547,67.25928497314453,30618.0 +2018-05-07,66.99706268310547,68.04593658447266,66.86595153808594,67.128173828125,44956.0 +2018-05-08,67.128173828125,67.78372192382812,66.99706268310547,67.128173828125,97576.0 +2018-05-09,66.86595153808594,67.128173828125,65.16152954101562,65.55485534667969,43040.0 +2018-05-10,66.7348403930664,66.7348403930664,66.34151458740234,66.6037368774414,2886.0 +2018-05-13,67.25928497314453,67.91483306884766,66.7348403930664,66.7348403930664,49550.0 +2018-05-14,67.52149963378906,67.6526107788086,66.86595153808594,67.128173828125,63357.0 +2018-05-15,64.6370849609375,66.99706268310547,64.6370849609375,65.55485534667969,55051.0 +2018-05-16,65.55485534667969,65.55485534667969,65.0959701538086,65.42374420166016,9849.0 +2018-05-17,65.29263305664062,65.55485534667969,63.915985107421875,64.24375915527344,74020.0 +2018-05-20,64.89930725097656,65.29263305664062,64.571533203125,64.571533203125,84106.0 +2018-05-21,65.16152954101562,65.16152954101562,64.24375915527344,64.89930725097656,31376.0 +2018-05-22,64.89930725097656,64.96485900878906,64.37487030029297,64.83375549316406,110263.0 +2018-05-23,64.24375915527344,64.89930725097656,62.27711486816406,62.34266662597656,237025.0 +2018-05-24,62.40822219848633,64.1126480102539,62.27711486816406,64.1126480102539,72389.0 +2018-05-27,64.1126480102539,64.1126480102539,62.014892578125,62.2115592956543,93526.0 +2018-05-28,62.27711486816406,63.12932586669922,62.2115592956543,62.40822219848633,54587.0 +2018-05-29,62.40822219848633,62.93266296386719,62.27711486816406,62.93266296386719,36314.0 +2018-05-30,62.93266296386719,63.06377029418945,62.40822219848633,62.99821472167969,40808.0 +2018-05-31,62.670440673828125,62.93266296386719,62.2115592956543,62.27711486816406,88618.0 +2018-06-03,62.27711486816406,62.34266662597656,61.162681579589844,61.29378890991211,152275.0 +2018-06-04,61.29378890991211,62.014892578125,60.638240814208984,60.96601486206055,221442.0 +2018-06-05,61.62156295776367,62.93266296386719,61.62156295776367,62.27711486816406,246686.0 +2018-06-06,62.60488510131836,62.60488510131836,61.29378890991211,61.9493408203125,53645.0 +2018-06-07,61.9493408203125,61.9493408203125,60.90045928955078,61.55601119995117,81813.0 +2018-06-10,61.55601119995117,61.883785247802734,61.03157043457031,61.62156295776367,44341.0 +2018-06-11,62.014892578125,62.014892578125,60.90045928955078,61.55601119995117,34790.0 +2018-06-12,61.62156295776367,61.883785247802734,60.90045928955078,61.29378890991211,112060.0 +2018-06-13,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0 +2018-06-14,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0 +2018-06-17,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0 +2018-06-18,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0 +2018-06-19,61.29378890991211,61.29378890991211,61.29378890991211,61.29378890991211,0.0 +2018-06-20,61.29378890991211,61.29378890991211,60.31046676635742,60.57268524169922,93222.0 +2018-06-21,60.638240814208984,61.03157043457031,60.179359436035156,61.03157043457031,70576.0 +2018-06-24,61.162681579589844,62.080448150634766,60.90045928955078,61.68711853027344,244059.0 +2018-06-25,61.68711853027344,62.14600372314453,61.68711853027344,62.14600372314453,16596.0 +2018-06-26,61.7526741027832,61.7526741027832,61.490455627441406,61.490455627441406,17949.0 +2018-06-27,61.359344482421875,62.014892578125,61.359344482421875,61.883785247802734,11274.0 +2018-06-28,62.2115592956543,63.12932586669922,62.2115592956543,63.06377029418945,97439.0 +2018-07-01,63.194881439208984,63.58821105957031,63.06377029418945,63.12932586669922,40024.0 +2018-07-02,63.12932586669922,63.26043701171875,62.73599624633789,63.26043701171875,18294.0 +2018-07-03,62.670440673828125,63.52265548706055,62.670440673828125,62.93266296386719,20807.0 +2018-07-04,63.12932586669922,63.58821105957031,62.60488510131836,63.58821105957031,63131.0 +2018-07-05,62.99821472167969,63.45709991455078,62.93266296386719,63.45709991455078,80584.0 +2018-07-08,62.93266296386719,62.93266296386719,62.53933334350586,62.60488510131836,5230.0 +2018-07-09,62.53933334350586,62.60488510131836,61.81822967529297,62.53933334350586,27676.0 +2018-07-10,62.60488510131836,62.93266296386719,62.60488510131836,62.93266296386719,40085.0 +2018-07-11,62.93266296386719,62.93266296386719,61.03157043457031,61.68711853027344,135811.0 +2018-07-12,61.62156295776367,61.68711853027344,61.55601119995117,61.68711853027344,13783.0 +2018-07-15,61.9493408203125,61.9493408203125,61.359344482421875,61.359344482421875,35388.0 +2018-07-16,61.62156295776367,61.62156295776367,61.29378890991211,61.29378890991211,59531.0 +2018-07-17,61.29378890991211,61.29378890991211,60.96601486206055,60.96601486206055,24666.0 +2018-07-18,60.83490753173828,61.55601119995117,60.769351959228516,61.162681579589844,19456.0 +2018-07-19,60.83490753173828,60.96601486206055,60.70379638671875,60.70379638671875,12842.0 +2018-07-22,60.638240814208984,60.96601486206055,60.244911193847656,60.31046676635742,81864.0 +2018-07-23,60.44157791137695,60.44157791137695,60.244911193847656,60.31046676635742,13278.0 +2018-07-24,60.179359436035156,60.179359436035156,59.58936309814453,59.6549186706543,49698.0 +2018-07-25,59.1304817199707,59.1304817199707,58.933815002441406,58.99937057495117,59550.0 +2018-07-26,58.933815002441406,58.933815002441406,57.75382614135742,57.81938171386719,60308.0 +2018-07-29,56.377174377441406,56.377174377441406,52.05055618286133,52.05055618286133,279190.0 +2018-07-30,49.166141510009766,49.82168960571289,48.51059341430664,48.576148986816406,409155.0 +2018-07-31,48.64170455932617,49.166141510009766,48.248374938964844,48.51059341430664,130576.0 +2018-08-01,48.51059341430664,49.756134033203125,48.51059341430664,49.49391555786133,221126.0 +2018-08-02,49.49391555786133,49.49391555786133,48.576148986816406,48.576148986816406,130181.0 +2018-08-05,48.576148986816406,48.576148986816406,45.298404693603516,45.75728988647461,796261.0 +2018-08-06,45.888397216796875,47.78948974609375,45.888397216796875,47.39616012573242,451330.0 +2018-08-07,47.46171569824219,47.59282684326172,46.21617126464844,46.5439453125,101812.0 +2018-08-08,46.5439453125,47.19949722290039,46.21617126464844,46.21617126464844,80433.0 +2018-08-09,46.5439453125,46.5439453125,45.888397216796875,46.019508361816406,53887.0 +2018-08-12,45.888397216796875,45.888397216796875,42.34843826293945,43.59397888183594,337224.0 +2018-08-13,43.59397888183594,43.856197357177734,42.47954559326172,42.545101165771484,135596.0 +2018-08-14,42.61065673828125,44.05286407470703,42.61065673828125,43.6595344543457,234280.0 +2018-08-15,43.6595344543457,45.167293548583984,43.6595344543457,44.577301025390625,188271.0 +2018-08-16,44.83951950073242,45.56062316894531,44.577301025390625,45.56062316894531,107972.0 +2018-08-19,44.83951950073242,45.56062316894531,44.577301025390625,45.56062316894531,107972.0 +2018-08-20,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0 +2018-08-21,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0 +2018-08-22,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0 +2018-08-23,45.56062316894531,45.56062316894531,45.56062316894531,45.56062316894531,0.0 +2018-08-26,45.822845458984375,48.8383674621582,45.822845458984375,48.31393051147461,336052.0 +2018-08-27,48.64170455932617,48.70725631713867,47.92060089111328,48.70725631713867,123101.0 +2018-08-28,48.51059341430664,49.690582275390625,48.51059341430664,49.166141510009766,102662.0 +2018-08-29,49.166141510009766,49.2972526550293,48.51059341430664,48.8383674621582,128618.0 +2018-08-30,48.576148986816406,48.70725631713867,47.59282684326172,48.31393051147461,220037.0 +2018-09-02,48.31393051147461,48.31393051147461,47.855045318603516,48.18281936645508,27791.0 +2018-09-03,48.576148986816406,49.166141510009766,48.37948226928711,48.90392303466797,162921.0 +2018-09-04,48.70725631713867,49.1005859375,47.855045318603516,48.51059341430664,339498.0 +2018-09-05,47.723934173583984,48.37948226928711,47.06838607788086,47.855045318603516,677775.0 +2018-09-06,47.92060089111328,48.51059341430664,47.19949722290039,47.92060089111328,509669.0 +2018-09-09,47.92060089111328,48.51059341430664,47.855045318603516,48.445037841796875,521189.0 +2018-09-10,48.445037841796875,48.445037841796875,47.52727127075195,47.855045318603516,126109.0 +2018-09-11,47.855045318603516,47.98615264892578,47.52727127075195,47.98615264892578,43566.0 +2018-09-12,48.05170822143555,48.05170822143555,47.19949722290039,47.39616012573242,370326.0 +2018-09-13,45.95395278930664,46.5439453125,45.888397216796875,46.019508361816406,67519.0 +2018-09-16,45.888397216796875,45.888397216796875,44.1839714050293,44.380638122558594,105116.0 +2018-09-17,44.05286407470703,44.05286407470703,43.135093688964844,43.33176040649414,281953.0 +2018-09-18,43.39731216430664,43.72509002685547,42.41399383544922,42.41399383544922,302218.0 +2018-09-19,42.08621597290039,42.61065673828125,41.299560546875,41.62733459472656,274153.0 +2018-09-20,41.62733459472656,41.62733459472656,39.46402359008789,39.79179763793945,528781.0 +2018-09-23,39.79179763793945,39.79179763793945,39.79179763793945,39.79179763793945,0.0 +2018-09-24,41.62733459472656,41.62733459472656,39.46402359008789,39.79179763793945,528781.0 +2018-09-25,39.46402359008789,39.79179763793945,38.5462532043457,38.61180877685547,473594.0 +2018-09-26,39.0051383972168,41.299560546875,38.742919921875,41.16844940185547,476048.0 +2018-09-27,41.299560546875,41.823997497558594,40.90623092651367,41.03733825683594,301664.0 +2018-09-30,41.234004974365234,41.75844192504883,40.38179016113281,40.44734573364258,238501.0 +2018-10-01,40.512901306152344,41.299560546875,40.31623458862305,40.77511978149414,142192.0 +2018-10-02,40.97178649902344,40.97178649902344,39.988460540771484,40.38179016113281,126098.0 +2018-10-03,40.18512725830078,40.18512725830078,39.46402359008789,39.79179763793945,281783.0 +2018-10-04,39.988460540771484,39.988460540771484,39.529579162597656,39.72624206542969,69003.0 +2018-10-07,39.79179763793945,39.79179763793945,38.742919921875,39.201805114746094,80642.0 +2018-10-08,38.93958282470703,39.33291244506836,38.41514587402344,38.4807014465332,312728.0 +2018-10-09,38.61180877685547,38.677364349365234,37.69404220581055,37.82515335083008,186828.0 +2018-10-10,37.75959777832031,37.82515335083008,37.03849411010742,37.30071258544922,124399.0 +2018-10-11,36.120723724365234,36.71072006225586,35.727394104003906,36.71072006225586,220160.0 +2018-10-14,37.03849411010742,37.03849411010742,34.088523864746094,34.28519058227539,243904.0 +2018-10-15,35.07184982299805,36.05516815185547,34.416297912597656,36.05516815185547,234954.0 +2018-10-16,36.05516815185547,36.645164489746094,34.35074234008789,35.98961639404297,857015.0 +2018-10-17,36.05516815185547,36.90738296508789,35.98961639404297,36.05516815185547,231329.0 +2018-10-18,36.3829460144043,36.3829460144043,35.79294967651367,35.79294967651367,139631.0 +2018-10-21,34.088523864746094,35.39962387084961,33.43297576904297,34.940738677978516,140891.0 +2018-10-22,34.940738677978516,34.940738677978516,33.76074981689453,33.95741653442383,383140.0 +2018-10-23,34.416297912597656,34.416297912597656,32.84298324584961,33.43297576904297,401759.0 +2018-10-24,33.76074981689453,34.088523864746094,33.43297576904297,33.8263053894043,200934.0 +2018-10-25,33.89186096191406,35.00629425048828,33.695194244384766,34.54740905761719,1213714.0 +2018-10-28,34.74407196044922,37.16960144042969,34.416297912597656,37.03849411010742,787195.0 +2018-10-29,37.03849411010742,37.69404220581055,36.51405334472656,37.10404968261719,502174.0 +2018-10-30,37.16960144042969,37.30071258544922,36.251834869384766,36.3829460144043,285368.0 +2018-10-31,36.51405334472656,36.51405334472656,36.05516815185547,36.31739044189453,596386.0 +2018-11-01,36.31739044189453,36.776275634765625,35.39962387084961,35.530731201171875,320258.0 +2018-11-04,35.39962387084961,36.31739044189453,34.74407196044922,35.98961639404297,576396.0 +2018-11-05,36.186279296875,36.841827392578125,35.727394104003906,36.05516815185547,590656.0 +2018-11-06,35.39962387084961,36.251834869384766,35.39962387084961,35.9240608215332,442627.0 +2018-11-07,35.79294967651367,36.251834869384766,35.79294967651367,36.186279296875,256147.0 +2018-11-08,36.251834869384766,36.57960891723633,35.9240608215332,36.05516815185547,239985.0 +2018-11-11,35.79294967651367,37.10404968261719,35.46517562866211,37.10404968261719,562699.0 +2018-11-12,37.16960144042969,38.61180877685547,37.10404968261719,38.5462532043457,636468.0 +2018-11-13,38.677364349365234,38.677364349365234,37.89070510864258,38.087371826171875,259854.0 +2018-11-14,37.366268157958984,38.61180877685547,37.23515701293945,38.02181625366211,395574.0 +2018-11-15,38.087371826171875,38.34959030151367,37.49737548828125,37.956260681152344,117066.0 +2018-11-18,38.02181625366211,38.21847915649414,37.03849411010742,37.03849411010742,158647.0 +2018-11-19,36.841827392578125,37.69404220581055,36.841827392578125,37.366268157958984,116708.0 +2018-11-20,37.366268157958984,37.69404220581055,36.841827392578125,37.16960144042969,130692.0 +2018-11-21,37.10404968261719,37.562931060791016,36.31739044189453,37.366268157958984,261823.0 +2018-11-22,37.49737548828125,39.33291244506836,37.49737548828125,38.874027252197266,622095.0 +2018-11-25,38.808475494384766,39.201805114746094,38.02181625366211,38.34959030151367,246918.0 +2018-11-26,38.677364349365234,39.13624954223633,38.087371826171875,38.5462532043457,107526.0 +2018-11-27,38.677364349365234,39.33291244506836,38.5462532043457,39.33291244506836,141589.0 +2018-11-28,39.66068649291992,40.64400863647461,39.398468017578125,39.529579162597656,253200.0 +2018-11-29,39.66068649291992,39.72624206542969,39.398468017578125,39.66068649291992,215685.0 +2018-12-02,40.31623458862305,40.31623458862305,39.72624206542969,40.18512725830078,278286.0 +2018-12-03,40.18512725830078,40.512901306152344,39.922908782958984,40.31623458862305,125536.0 +2018-12-04,40.119571685791016,41.16844940185547,39.988460540771484,40.05401611328125,359323.0 +2018-12-05,39.988460540771484,40.44734573364258,39.66068649291992,40.18512725830078,164642.0 +2018-12-06,40.119571685791016,40.25068283081055,39.07069396972656,39.33291244506836,238345.0 +2018-12-09,39.33291244506836,39.398468017578125,38.808475494384766,38.808475494384766,80973.0 +2018-12-10,38.874027252197266,38.874027252197266,38.02181625366211,38.02181625366211,151041.0 +2018-12-11,38.087371826171875,38.677364349365234,37.89070510864258,38.5462532043457,70249.0 +2018-12-12,38.61180877685547,38.93958282470703,38.41514587402344,38.61180877685547,119715.0 +2018-12-13,40.05401611328125,41.1028938293457,39.922908782958984,40.31623458862305,843504.0 +2018-12-16,40.512901306152344,40.77511978149414,40.31623458862305,40.64400863647461,211616.0 +2018-12-17,40.64400863647461,41.62733459472656,40.64400863647461,41.1028938293457,377014.0 +2018-12-18,41.16844940185547,41.234004974365234,40.97178649902344,41.03733825683594,293355.0 +2018-12-19,41.16844940185547,41.16844940185547,40.31623458862305,40.709564208984375,280644.0 +2018-12-20,40.97178649902344,40.97178649902344,40.25068283081055,40.38179016113281,237483.0 +2018-12-23,38.677364349365234,39.267356872558594,38.4807014465332,38.93958282470703,303133.0 +2018-12-24,39.07069396972656,39.07069396972656,38.34959030151367,38.5462532043457,292704.0 +2018-12-25,37.562931060791016,38.02181625366211,37.23515701293945,37.30071258544922,262923.0 +2018-12-26,37.30071258544922,37.69404220581055,36.841827392578125,36.90738296508789,231923.0 +2018-12-27,37.366268157958984,37.366268157958984,36.57960891723633,36.645164489746094,311154.0 +2018-12-30,36.841827392578125,37.49737548828125,36.71072006225586,37.03849411010742,280565.0 +2018-12-31,37.03849411010742,37.23515701293945,36.71072006225586,36.841827392578125,244662.0 +2019-01-01,36.841827392578125,36.841827392578125,36.57960891723633,36.71072006225586,155639.0 +2019-01-02,36.71072006225586,37.16960144042969,36.57960891723633,36.841827392578125,265539.0 +2019-01-03,36.972938537597656,37.03849411010742,36.3829460144043,36.57960891723633,221934.0 +2019-01-06,36.90738296508789,37.03849411010742,36.645164489746094,36.71072006225586,374228.0 +2019-01-07,36.776275634765625,38.15292739868164,36.776275634765625,38.15292739868164,326894.0 +2019-01-08,38.15292739868164,38.5462532043457,37.562931060791016,38.4807014465332,396686.0 +2019-01-09,38.4807014465332,40.18512725830078,38.41514587402344,39.85735321044922,722366.0 +2019-01-10,39.72624206542969,40.18512725830078,39.72624206542969,39.79179763793945,739205.0 +2019-01-13,39.85735321044922,40.38179016113281,39.529579162597656,39.85735321044922,203290.0 +2019-01-14,40.709564208984375,41.5617790222168,40.512901306152344,41.3651123046875,1110996.0 +2019-01-15,41.5617790222168,42.41399383544922,41.299560546875,42.28288269042969,617389.0 +2019-01-16,42.34843826293945,42.41399383544922,41.69288635253906,41.823997497558594,248065.0 +2019-01-17,41.955108642578125,42.151771545410156,41.69288635253906,41.955108642578125,155410.0 +2019-01-20,41.62733459472656,41.955108642578125,41.430667877197266,41.62733459472656,106577.0 +2019-01-21,41.430667877197266,41.823997497558594,41.299560546875,41.823997497558594,114693.0 +2019-01-22,41.823997497558594,43.20064926147461,41.823997497558594,43.06953811645508,310889.0 +2019-01-23,43.06953811645508,44.708412170410156,43.06953811645508,43.987308502197266,541981.0 +2019-01-24,44.380638122558594,44.380638122558594,43.06953811645508,43.20064926147461,305341.0 +2019-01-27,42.93843078613281,43.856197357177734,42.80731964111328,43.856197357177734,215533.0 +2019-01-28,43.987308502197266,44.05286407470703,43.52842330932617,44.05286407470703,111984.0 +2019-01-29,43.9217529296875,44.380638122558594,43.6595344543457,44.1184196472168,127523.0 +2019-01-30,44.1184196472168,44.24952697753906,43.39731216430664,43.9217529296875,178130.0 +2019-01-31,43.59397888183594,43.6595344543457,42.80731964111328,42.93843078613281,219584.0 +2019-02-03,42.80731964111328,43.59397888183594,42.61065673828125,43.266204833984375,177384.0 +2019-02-04,45.23284912109375,45.298404693603516,43.72509002685547,44.31508255004883,955340.0 +2019-02-05,43.987308502197266,44.31508255004883,43.462867736816406,43.72509002685547,371842.0 +2019-02-06,44.31508255004883,45.62617874145508,43.856197357177734,45.23284912109375,793495.0 +2019-02-07,45.23284912109375,45.23284912109375,44.51174545288086,45.101741790771484,287417.0 +2019-02-10,44.577301025390625,45.23284912109375,44.577301025390625,44.97063064575195,95736.0 +2019-02-11,44.90507507324219,44.90507507324219,44.44619369506836,44.44619369506836,122508.0 +2019-02-12,44.577301025390625,44.577301025390625,43.52842330932617,43.72509002685547,279852.0 +2019-02-13,43.72509002685547,44.31508255004883,43.52842330932617,43.9217529296875,70548.0 +2019-02-14,43.9217529296875,44.05286407470703,43.39731216430664,43.6595344543457,179890.0 +2019-02-17,43.6595344543457,43.856197357177734,43.33176040649414,43.59397888183594,102201.0 +2019-02-18,43.59397888183594,43.790645599365234,43.135093688964844,43.33176040649414,204767.0 +2019-02-19,43.52842330932617,44.24952697753906,43.462867736816406,44.1184196472168,153863.0 +2019-02-20,44.1184196472168,44.577301025390625,44.1184196472168,44.380638122558594,118869.0 +2019-02-21,44.64285659790039,44.77396774291992,44.31508255004883,44.577301025390625,191778.0 +2019-02-24,44.708412170410156,45.23284912109375,44.44619369506836,44.577301025390625,283661.0 +2019-02-25,44.577301025390625,44.577301025390625,43.9217529296875,44.380638122558594,187337.0 +2019-02-26,43.9217529296875,43.9217529296875,43.20064926147461,43.59397888183594,415485.0 +2019-02-27,44.0,44.666664123535156,42.25,43.25,546022.0 +2019-02-28,43.416664123535156,43.5,42.33333206176758,42.5,166282.0 +2019-03-03,42.416664123535156,42.416664123535156,41.666664123535156,42.25,244219.0 +2019-03-04,42.25,43.0,42.166664123535156,42.83333206176758,240135.0 +2019-03-05,42.916664123535156,43.75,42.83333206176758,43.58333206176758,266542.0 +2019-03-06,43.58333206176758,43.916664123535156,43.25,43.416664123535156,100501.0 +2019-03-07,43.33333206176758,43.33333206176758,42.916664123535156,42.916664123535156,97374.0 +2019-03-10,42.916664123535156,43.0,42.416664123535156,42.416664123535156,141502.0 +2019-03-11,42.5,42.5,42.08333206176758,42.166664123535156,154177.0 +2019-03-12,42.25,42.5,42.0,42.5,69519.0 +2019-03-13,42.5,43.08333206176758,42.166664123535156,42.166664123535156,259965.0 +2019-03-14,42.416664123535156,42.5,41.83333206176758,41.83333206176758,276304.0 +2019-03-17,41.83333206176758,42.08333206176758,41.25,41.5,221430.0 +2019-03-18,41.5,41.5,40.75,41.291664123535156,247507.0 +2019-03-19,41.291664123535156,41.375,40.70833206176758,40.916664123535156,271784.0 +2019-03-20,40.83333206176758,41.25,40.416664123535156,40.45833206176758,438495.0 +2019-03-21,40.5,40.95833206176758,40.5,40.75,293832.0 +2019-03-24,40.83333206176758,41.0,40.416664123535156,40.416664123535156,214640.0 +2019-03-25,40.666664123535156,40.666664123535156,39.916664123535156,40.20833206176758,253134.0 +2019-03-26,40.25,40.375,39.95833206176758,40.0,230617.0 +2019-03-27,40.20833206176758,40.875,40.0,40.875,205522.0 +2019-03-28,40.916664123535156,41.0,40.08333206176758,40.20833206176758,340372.0 +2019-03-31,40.20833206176758,40.20833206176758,40.20833206176758,40.20833206176758,0.0 +2019-04-01,39.916664123535156,40.416664123535156,39.666664123535156,40.0,104929.0 +2019-04-02,40.0,40.416664123535156,40.0,40.375,71437.0 +2019-04-03,40.375,40.95833206176758,40.291664123535156,40.58333206176758,381484.0 +2019-04-04,40.95833206176758,40.95833206176758,40.416664123535156,40.416664123535156,250852.0 +2019-04-07,40.416664123535156,40.58333206176758,40.125,40.125,89676.0 +2019-04-08,40.0,40.25,39.875,40.25,113750.0 +2019-04-09,40.25,40.416664123535156,39.95833206176758,40.0,245468.0 +2019-04-10,40.0,40.25,39.916664123535156,40.166664123535156,95868.0 +2019-04-11,40.166664123535156,40.791664123535156,40.0,40.08333206176758,360100.0 +2019-04-14,40.041664123535156,40.375,39.95833206176758,40.0,205600.0 +2019-04-15,40.0,40.166664123535156,39.916664123535156,39.916664123535156,569475.0 +2019-04-16,39.875,40.125,39.875,40.041664123535156,702337.0 +2019-04-17,40.041664123535156,40.25,39.875,40.0,398391.0 +2019-04-18,39.95833206176758,39.95833206176758,39.45833206176758,39.70833206176758,224193.0 +2019-04-21,39.666664123535156,39.75,38.95833206176758,39.25,357649.0 +2019-04-22,39.166664123535156,39.166664123535156,38.5,38.541664123535156,351600.0 +2019-04-23,38.666664123535156,38.666664123535156,38.08333206176758,38.166664123535156,362079.0 +2019-04-24,38.166664123535156,38.166664123535156,37.625,37.75,384603.0 +2019-04-25,37.95833206176758,39.416664123535156,37.791664123535156,38.83333206176758,691999.0 +2019-04-28,38.666664123535156,40.291664123535156,38.58333206176758,39.916664123535156,486134.0 +2019-04-29,40.0,40.666664123535156,39.5,40.041664123535156,730251.0 +2019-04-30,40.0,40.5,39.541664123535156,39.541664123535156,491313.0 +2019-05-01,39.916664123535156,40.791664123535156,39.875,40.75,419953.0 +2019-05-02,40.75,42.08333206176758,40.75,41.75,880270.0 +2019-05-05,42.08333206176758,42.5,41.541664123535156,41.625,750627.0 +2019-05-06,41.416664123535156,41.5,40.5,41.25,329701.0 +2019-05-07,41.25,42.5,41.25,41.916664123535156,453172.0 +2019-05-08,41.83333206176758,43.0,41.75,42.416664123535156,554876.0 +2019-05-09,42.33333206176758,42.416664123535156,40.666664123535156,41.33333206176758,349206.0 +2019-05-12,40.95833206176758,41.58333206176758,39.58333206176758,41.5,333913.0 +2019-05-13,41.58333206176758,41.75,40.416664123535156,40.95833206176758,380758.0 +2019-05-14,40.416664123535156,42.08333206176758,40.416664123535156,42.08333206176758,383478.0 +2019-05-15,42.166664123535156,43.33333206176758,42.08333206176758,43.166664123535156,651145.0 +2019-05-16,43.0,44.666664123535156,43.0,44.0,535438.0 +2019-05-19,43.58333206176758,44.25,42.58333206176758,42.916664123535156,557007.0 +2019-05-20,42.666664123535156,43.58333206176758,42.5,43.08333206176758,503371.0 +2019-05-21,42.916664123535156,44.166664123535156,42.75,44.166664123535156,524684.0 +2019-05-22,44.5,45.0,44.0,44.916664123535156,697299.0 +2019-05-23,44.75,45.0,43.666664123535156,43.916664123535156,549718.0 +2019-05-26,43.25,44.166664123535156,40.875,44.166664123535156,611564.0 +2019-05-27,44.25,45.0,43.916664123535156,44.33333206176758,278421.0 +2019-05-28,44.166664123535156,44.5,42.416664123535156,44.5,865609.0 +2019-05-29,44.08333206176758,44.08333206176758,42.08333206176758,42.08333206176758,307010.0 +2019-05-30,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0 +2019-06-02,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0 +2019-06-03,42.33333206176758,42.58333206176758,41.5,41.541664123535156,347953.0 +2019-06-04,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0 +2019-06-05,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0 +2019-06-06,41.541664123535156,41.541664123535156,41.541664123535156,41.541664123535156,0.0 +2019-06-09,41.75,42.08333206176758,41.541664123535156,41.666664123535156,176674.0 +2019-06-10,41.75,42.666664123535156,41.666664123535156,41.916664123535156,584608.0 +2019-06-11,42.0,42.25,41.416664123535156,41.83333206176758,480466.0 +2019-06-12,41.625,42.08333206176758,41.375,41.83333206176758,372651.0 +2019-06-13,41.666664123535156,41.83333206176758,40.916664123535156,41.0,242268.0 +2019-06-16,40.916664123535156,41.041664123535156,40.58333206176758,40.95833206176758,107558.0 +2019-06-17,41.041664123535156,42.08333206176758,41.041664123535156,41.916664123535156,211310.0 +2019-06-18,42.08333206176758,42.5,41.75,42.166664123535156,230071.0 +2019-06-19,42.25,42.416664123535156,41.75,41.83333206176758,137503.0 +2019-06-20,41.83333206176758,42.5,41.041664123535156,41.041664123535156,347617.0 +2019-06-23,41.25,41.916664123535156,41.041664123535156,41.625,199005.0 +2019-06-24,41.58333206176758,41.625,40.666664123535156,41.166664123535156,143242.0 +2019-06-25,41.25,41.291664123535156,40.58333206176758,41.08333206176758,130916.0 +2019-06-26,41.20833206176758,41.33333206176758,40.70833206176758,40.75,135518.0 +2019-06-27,40.83333206176758,41.08333206176758,40.75,41.08333206176758,110984.0 +2019-06-30,41.33333206176758,41.5,41.20833206176758,41.25,97322.0 +2019-07-01,41.416664123535156,42.08333206176758,41.33333206176758,41.83333206176758,238287.0 +2019-07-02,42.0,42.416664123535156,41.666664123535156,41.666664123535156,228603.0 +2019-07-03,41.83333206176758,42.416664123535156,41.75,42.166664123535156,135334.0 +2019-07-04,42.416664123535156,43.08333206176758,42.33333206176758,42.33333206176758,702271.0 +2019-07-07,42.5,42.666664123535156,42.166664123535156,42.25,118617.0 +2019-07-08,42.33333206176758,42.5,41.916664123535156,42.33333206176758,130146.0 +2019-07-09,42.33333206176758,43.0,42.25,42.5,278161.0 +2019-07-10,42.5,43.58333206176758,42.5,43.58333206176758,629780.0 +2019-07-11,43.666664123535156,43.83333206176758,43.25,43.416664123535156,312784.0 +2019-07-14,43.416664123535156,44.0,43.166664123535156,43.25,306103.0 +2019-07-15,43.416664123535156,43.5,42.916664123535156,43.5,126477.0 +2019-07-16,43.58333206176758,44.416664123535156,43.416664123535156,44.33333206176758,410797.0 +2019-07-17,44.33333206176758,45.75,43.75,45.5,473947.0 +2019-07-18,45.666664123535156,47.25,45.5,46.416664123535156,892462.0 +2019-07-21,45.83333206176758,46.33333206176758,45.08333206176758,45.83333206176758,397257.0 +2019-07-22,46.0,47.0,45.75,45.75,393018.0 +2019-07-23,45.75,46.0,44.916664123535156,45.0,251138.0 +2019-07-24,45.166664123535156,45.666664123535156,44.666664123535156,45.33333206176758,188010.0 +2019-07-25,45.416664123535156,46.0,44.83333206176758,45.416664123535156,177948.0 +2019-07-28,45.416664123535156,46.5,45.416664123535156,46.166664123535156,279970.0 +2019-07-29,44.58333206176758,45.416664123535156,43.33333206176758,43.416664123535156,1144770.0 +2019-07-30,43.416664123535156,44.33333206176758,42.666664123535156,43.916664123535156,489037.0 +2019-07-31,43.666664123535156,44.666664123535156,43.5,44.33333206176758,151190.0 +2019-08-01,43.75,44.25,43.33333206176758,44.166664123535156,172204.0 +2019-08-04,43.58333206176758,44.166664123535156,43.5,44.08333206176758,122780.0 +2019-08-05,43.916664123535156,44.08333206176758,43.08333206176758,43.25,183639.0 +2019-08-06,43.166664123535156,44.0,43.166664123535156,43.666664123535156,360063.0 +2019-08-07,43.58333206176758,44.83333206176758,43.58333206176758,44.5,254030.0 +2019-08-08,44.5,44.5,44.166664123535156,44.5,108390.0 +2019-08-11,44.5,44.5,44.5,44.5,0.0 +2019-08-12,44.5,44.5,44.5,44.5,0.0 +2019-08-13,44.5,44.5,44.5,44.5,0.0 +2019-08-14,44.5,44.5,44.5,44.5,0.0 +2019-08-15,44.5,44.5,44.5,44.5,0.0 +2019-08-18,44.166664123535156,44.916664123535156,44.0,44.5,101642.0 +2019-08-19,44.58333206176758,44.83333206176758,44.166664123535156,44.416664123535156,83977.0 +2019-08-20,44.33333206176758,44.33333206176758,44.08333206176758,44.33333206176758,49699.0 +2019-08-21,44.166664123535156,44.166664123535156,43.416664123535156,43.666664123535156,101217.0 +2019-08-22,43.58333206176758,43.666664123535156,43.166664123535156,43.666664123535156,156877.0 +2019-08-25,43.5,43.5,42.08333206176758,42.416664123535156,137089.0 +2019-08-26,42.666664123535156,42.83333206176758,41.58333206176758,41.58333206176758,264048.0 +2019-08-27,41.75,42.5,40.0,42.5,616484.0 +2019-08-28,41.666664123535156,42.08333206176758,41.25,41.58333206176758,185332.0 +2019-08-29,41.45833206176758,41.666664123535156,41.33333206176758,41.33333206176758,102806.0 +2019-09-01,41.166664123535156,41.166664123535156,40.416664123535156,41.041664123535156,74802.0 +2019-09-02,41.041664123535156,41.166664123535156,40.625,40.916664123535156,296455.0 +2019-09-03,40.916664123535156,40.916664123535156,40.08333206176758,40.45833206176758,240163.0 +2019-09-04,40.416664123535156,41.0,40.416664123535156,41.0,209209.0 +2019-09-05,40.916664123535156,41.5,40.58333206176758,41.08333206176758,138858.0 +2019-09-08,41.08333206176758,41.33333206176758,40.875,40.875,115720.0 +2019-09-09,40.875,40.875,40.666664123535156,40.791664123535156,74620.0 +2019-09-10,40.625,40.666664123535156,39.166664123535156,39.166664123535156,267687.0 +2019-09-11,40.95833206176758,40.95833206176758,38.58333206176758,39.666664123535156,406693.0 +2019-09-12,39.666664123535156,39.875,39.041664123535156,39.166664123535156,270081.0 +2019-09-15,38.416664123535156,39.166664123535156,37.916664123535156,39.0,146934.0 +2019-09-16,39.45833206176758,39.45833206176758,38.70833206176758,39.20833206176758,87212.0 +2019-09-17,39.166664123535156,39.25,39.041664123535156,39.041664123535156,120498.0 +2019-09-18,39.25,39.45833206176758,39.166664123535156,39.166664123535156,59304.0 +2019-09-19,39.20833206176758,39.916664123535156,39.166664123535156,39.916664123535156,361281.0 +2019-09-22,39.625,40.33333206176758,39.625,39.83333206176758,69070.0 +2019-09-24,39.916664123535156,40.375,39.916664123535156,40.33333206176758,100471.0 +2019-09-25,40.33333206176758,40.33333206176758,39.875,40.125,91435.0 +2019-09-26,40.125,40.125,39.75,39.83333206176758,90633.0 +2019-09-29,39.70833206176758,40.0,39.70833206176758,40.0,38857.0 +2019-09-30,40.08333206176758,40.5,40.08333206176758,40.5,169882.0 +2019-10-01,40.791664123535156,41.0,39.666664123535156,39.70833206176758,505318.0 +2019-10-02,39.666664123535156,39.666664123535156,38.95833206176758,39.08333206176758,246339.0 +2019-10-03,39.0,39.0,38.5,38.75,142588.0 +2019-10-06,38.75,39.5,38.75,39.25,169172.0 +2019-10-07,39.08333206176758,39.5,38.916664123535156,39.0,163591.0 +2019-10-08,38.75,39.166664123535156,38.45833206176758,39.166664123535156,127393.0 +2019-10-09,39.08333206176758,39.08333206176758,38.666664123535156,38.791664123535156,46622.0 +2019-10-10,38.791664123535156,38.791664123535156,38.58333206176758,38.58333206176758,48097.0 +2019-10-13,38.666664123535156,38.70833206176758,38.20833206176758,38.25,58864.0 +2019-10-14,38.25,38.25,36.83333206176758,36.916664123535156,186060.0 +2019-10-15,37.0,37.666664123535156,36.70833206176758,37.125,148747.0 +2019-10-16,37.25,38.0,37.25,37.70833206176758,165922.0 +2019-10-17,37.791664123535156,37.875,37.541664123535156,37.875,28740.0 +2019-10-20,38.08333206176758,38.45833206176758,38.041664123535156,38.33333206176758,70318.0 +2019-10-21,38.291664123535156,39.125,37.70833206176758,39.0,83811.0 +2019-10-22,39.0,39.166664123535156,38.75,39.0,63176.0 +2019-10-23,38.75,38.875,38.5,38.875,181033.0 +2019-10-24,38.83333206176758,38.83333206176758,38.5,38.58333206176758,287306.0 +2019-10-27,38.33333206176758,38.666664123535156,38.08333206176758,38.08333206176758,108210.0 +2019-10-28,37.95833206176758,38.0,37.70833206176758,37.70833206176758,207529.0 +2019-10-29,37.666664123535156,37.666664123535156,36.75,37.08333206176758,201951.0 +2019-10-30,37.08333206176758,37.08333206176758,36.791664123535156,37.0,68785.0 +2019-10-31,37.0,37.291664123535156,36.875,36.875,39246.0 +2019-11-03,36.666664123535156,36.666664123535156,35.666664123535156,35.916664123535156,421130.0 +2019-11-04,36.33333206176758,36.33333206176758,35.916664123535156,36.166664123535156,243609.0 +2019-11-05,36.08333206176758,36.666664123535156,36.041664123535156,36.20833206176758,97794.0 +2019-11-06,36.25,36.25,35.916664123535156,35.916664123535156,99954.0 +2019-11-07,36.25,36.45833206176758,35.83333206176758,35.875,158194.0 +2019-11-10,36.166664123535156,36.416664123535156,36.166664123535156,36.291664123535156,95614.0 +2019-11-11,36.33333206176758,36.625,36.33333206176758,36.58333206176758,70080.0 +2019-11-12,36.75,37.75,36.75,37.0,308893.0 +2019-11-13,37.5,37.5,36.416664123535156,36.5,207456.0 +2019-11-14,36.416664123535156,37.0,36.25,36.75,95254.0 +2019-11-17,36.666664123535156,36.666664123535156,36.33333206176758,36.375,31951.0 +2019-11-18,36.45833206176758,36.45833206176758,35.916664123535156,36.125,193288.0 +2019-11-19,36.125,36.291664123535156,35.83333206176758,35.95833206176758,239043.0 +2019-11-20,35.83333206176758,35.916664123535156,35.791664123535156,35.83333206176758,183481.0 +2019-11-21,35.916664123535156,36.58333206176758,35.916664123535156,36.375,170840.0 +2019-11-24,36.45833206176758,37.08333206176758,36.45833206176758,36.75,160248.0 +2019-11-25,36.541664123535156,36.83333206176758,36.416664123535156,36.45833206176758,79192.0 +2019-11-26,36.5,36.58333206176758,36.416664123535156,36.58333206176758,64161.0 +2019-11-27,36.625,36.70833206176758,36.375,36.5,58156.0 +2019-11-28,36.541664123535156,36.541664123535156,36.08333206176758,36.08333206176758,101734.0 +2019-12-01,35.83333206176758,35.83333206176758,35.666664123535156,35.75,101052.0 +2019-12-02,35.95833206176758,35.95833206176758,35.75,35.83333206176758,50780.0 +2019-12-03,35.791664123535156,35.83333206176758,35.791664123535156,35.83333206176758,25080.0 +2019-12-04,35.83333206176758,35.875,35.75,35.83333206176758,56640.0 +2019-12-05,35.83333206176758,35.83333206176758,35.70833206176758,35.83333206176758,125148.0 +2019-12-08,35.83333206176758,36.58333206176758,35.83333206176758,36.45833206176758,153122.0 +2019-12-09,36.541664123535156,36.666664123535156,35.791664123535156,35.791664123535156,226944.0 +2019-12-10,36.041664123535156,36.20833206176758,35.916664123535156,36.0,104586.0 +2019-12-11,36.0,36.166664123535156,35.916664123535156,35.916664123535156,95821.0 +2019-12-12,36.0,36.041664123535156,35.75,35.83333206176758,102460.0 +2019-12-15,35.75,35.83333206176758,35.625,35.625,94819.0 +2019-12-16,35.70833206176758,35.916664123535156,35.58333206176758,35.83333206176758,252242.0 +2019-12-17,35.83333206176758,36.041664123535156,35.83333206176758,35.83333206176758,244218.0 +2019-12-18,36.0,36.08333206176758,35.75,36.0,146266.0 +2019-12-19,36.0,36.666664123535156,36.0,36.33333206176758,446524.0 +2019-12-22,36.5,37.375,36.25,36.916664123535156,461343.0 +2019-12-23,37.0,37.916664123535156,37.0,37.666664123535156,503226.0 +2019-12-24,37.75,37.95833206176758,37.25,37.58333206176758,261723.0 +2019-12-25,37.58333206176758,38.08333206176758,37.291664123535156,37.541664123535156,372013.0 +2019-12-26,37.5,39.375,37.5,38.916664123535156,697419.0 +2019-12-29,38.916664123535156,39.291664123535156,38.70833206176758,39.291664123535156,208898.0 +2019-12-30,39.291664123535156,39.875,38.916664123535156,39.166664123535156,342609.0 +2019-12-31,39.166664123535156,39.33333206176758,38.83333206176758,39.0,230218.0 +2020-01-01,38.95833206176758,39.666664123535156,38.791664123535156,39.375,160494.0 +2020-01-02,39.70833206176758,39.70833206176758,39.33333206176758,39.33333206176758,93510.0 +2020-01-05,38.25,38.95833206176758,38.166664123535156,38.166664123535156,151000.0 +2020-01-06,38.166664123535156,39.375,38.166664123535156,38.5,571836.0 +2020-01-07,38.5,38.83333206176758,38.125,38.33333206176758,112782.0 +2020-01-08,37.625,38.08333206176758,37.291664123535156,37.541664123535156,247057.0 +2020-01-09,37.875,38.45833206176758,37.875,38.291664123535156,163846.0 +2020-01-12,38.625,39.25,38.5,39.166664123535156,411428.0 +2020-01-13,39.20833206176758,39.666664123535156,39.041664123535156,39.041664123535156,496135.0 +2020-01-14,39.041664123535156,39.375,38.75,38.83333206176758,272025.0 +2020-01-15,39.0,39.08333206176758,38.541664123535156,38.541664123535156,480805.0 +2020-01-16,38.70833206176758,39.0,38.33333206176758,38.625,409627.0 +2020-01-19,38.791664123535156,39.166664123535156,38.666664123535156,38.916664123535156,588079.0 +2020-01-20,39.125,39.5,39.125,39.5,658364.0 +2020-01-21,39.541664123535156,40.416664123535156,39.416664123535156,40.20833206176758,975967.0 +2020-01-22,40.291664123535156,40.70833206176758,40.0,40.166664123535156,734641.0 +2020-01-23,40.125,40.25,39.70833206176758,39.875,369553.0 +2020-01-26,39.875,40.25,39.45833206176758,40.0,509808.0 +2020-01-27,40.0,40.166664123535156,39.08333206176758,39.125,518269.0 +2020-01-28,39.0,39.33333206176758,38.75,38.875,331794.0 +2020-01-29,38.916664123535156,39.166664123535156,38.416664123535156,38.541664123535156,249368.0 +2020-01-30,38.625,39.0,38.58333206176758,38.83333206176758,119650.0 +2020-02-02,38.58333206176758,39.0,38.45833206176758,38.75,267609.0 +2020-02-03,38.666664123535156,39.45833206176758,38.666664123535156,39.375,269706.0 +2020-02-04,39.5,40.58333206176758,39.45833206176758,40.33333206176758,692404.0 +2020-02-05,40.58333206176758,41.33333206176758,40.375,40.666664123535156,483495.0 +2020-02-06,40.75,41.25,40.0,40.25,286620.0 +2020-02-09,40.166664123535156,40.166664123535156,39.45833206176758,39.75,221824.0 +2020-02-10,39.70833206176758,40.25,39.70833206176758,39.916664123535156,123504.0 +2020-02-11,39.75,40.125,39.70833206176758,39.95833206176758,108326.0 +2020-02-12,39.95833206176758,40.041664123535156,39.58333206176758,39.70833206176758,91888.0 +2020-02-13,40.0,40.0,39.20833206176758,39.25,60518.0 +2020-02-16,39.25,39.25,39.25,39.25,0.0 +2020-02-17,38.58333206176758,39.08333206176758,38.25,38.58333206176758,173788.0 +2020-02-18,38.375,38.83333206176758,38.375,38.791664123535156,117662.0 +2020-02-19,38.791664123535156,39.125,38.70833206176758,38.875,153018.0 +2020-02-20,38.83333206176758,39.666664123535156,38.83333206176758,39.25,242439.0 +2020-02-23,39.666664123535156,39.666664123535156,39.291664123535156,39.58333206176758,193051.0 +2020-02-24,39.666664123535156,39.666664123535156,38.33333206176758,38.75,254042.0 +2020-02-25,38.58333206176758,39.125,38.25,39.041664123535156,164485.0 +2020-02-26,38.5,39.0,38.45833206176758,38.95833206176758,132810.0 +2020-02-27,38.95833206176758,38.95833206176758,38.95833206176758,38.95833206176758,0.0 +2020-03-01,41.58333206176758,42.416664123535156,40.5,41.416664123535156,708519.0 +2020-03-02,42.08333206176758,42.916664123535156,40.83333206176758,40.83333206176758,788212.0 +2020-03-03,41.25,42.58333206176758,41.25,41.916664123535156,407971.0 +2020-03-04,41.33333206176758,42.08333206176758,41.166664123535156,42.08333206176758,584272.0 +2020-03-05,42.416664123535156,43.916664123535156,42.08333206176758,43.08333206176758,1042525.0 +2020-03-08,40.416664123535156,41.58333206176758,38.791664123535156,39.08333206176758,664665.0 +2020-03-09,35.20833206176758,38.75,35.20833206176758,37.791664123535156,1808793.0 +2020-03-10,39.666664123535156,40.83333206176758,38.625,40.83333206176758,1049626.0 +2020-03-11,41.08333206176758,41.25,38.75,39.0,894868.0 +2020-03-12,37.33333206176758,38.666664123535156,36.08333206176758,38.041664123535156,407125.0 +2020-03-15,39.08333206176758,39.666664123535156,36.666664123535156,37.08333206176758,629797.0 +2020-03-16,36.25,36.95833206176758,34.75,35.916664123535156,735105.0 +2020-03-17,35.666664123535156,38.041664123535156,35.375,37.125,713203.0 +2020-03-18,36.625,37.25,36.541664123535156,36.666664123535156,531656.0 +2020-03-19,36.20833206176758,37.625,35.75,37.625,391526.0 +2020-03-22,37.20833206176758,37.375,36.666664123535156,37.33333206176758,194060.0 +2020-03-23,36.666664123535156,36.83333206176758,35.08333206176758,35.625,283214.0 +2020-03-24,36.625,37.0,35.83333206176758,36.75,379876.0 +2020-03-25,37.08333206176758,37.666664123535156,35.83333206176758,36.25,376956.0 +2020-03-26,36.58333206176758,38.0,36.5,37.83333206176758,219049.0 +2020-03-29,37.916664123535156,37.916664123535156,37.125,37.25,172106.0 +2020-03-30,37.83333206176758,37.83333206176758,36.666664123535156,36.95833206176758,201201.0 +2020-03-31,37.08333206176758,38.125,37.08333206176758,38.125,1040296.0 +2020-04-01,38.33333206176758,39.166664123535156,37.75,37.916664123535156,329788.0 +2020-04-02,38.33333206176758,38.33333206176758,37.291664123535156,37.33333206176758,319225.0 +2020-04-05,37.83333206176758,37.916664123535156,37.08333206176758,37.375,354777.0 +2020-04-06,37.75,38.0,37.416664123535156,37.875,359256.0 +2020-04-07,37.58333206176758,38.166664123535156,37.58333206176758,38.125,675246.0 +2020-04-08,38.375,38.70833206176758,38.166664123535156,38.33333206176758,649627.0 +2020-04-09,38.416664123535156,38.58333206176758,37.666664123535156,37.75,183570.0 +2020-04-12,37.75,37.75,37.08333206176758,37.375,196492.0 +2020-04-13,37.5,37.58333206176758,36.916664123535156,37.166664123535156,185739.0 +2020-04-14,37.33333206176758,37.45833206176758,36.666664123535156,37.25,224853.0 +2020-04-15,37.25,37.25,36.83333206176758,36.83333206176758,80496.0 +2020-04-16,36.70833206176758,36.70833206176758,35.95833206176758,36.041664123535156,143924.0 +2020-04-19,36.041664123535156,36.416664123535156,35.95833206176758,36.20833206176758,53050.0 +2020-04-20,36.25,37.041664123535156,36.25,36.666664123535156,132313.0 +2020-04-21,37.08333206176758,37.08333206176758,35.83333206176758,35.875,108907.0 +2020-04-22,35.83333206176758,36.166664123535156,35.666664123535156,35.83333206176758,97840.0 +2020-04-23,36.25,36.791664123535156,35.95833206176758,36.75,160957.0 +2020-04-26,37.08333206176758,38.08333206176758,37.08333206176758,37.666664123535156,234458.0 +2020-04-27,37.75,38.58333206176758,37.75,38.375,340543.0 +2020-04-28,38.25,38.33333206176758,37.75,38.0,206139.0 +2020-04-29,38.08333206176758,39.08333206176758,38.08333206176758,38.75,511965.0 +2020-04-30,39.0,40.0,38.666664123535156,40.0,479367.0 +2020-05-03,38.75,38.75,36.0,36.0,459182.0 +2020-05-04,35.75,37.33333206176758,35.75,36.625,170646.0 +2020-05-05,36.83333206176758,38.666664123535156,36.666664123535156,38.08333206176758,899059.0 +2020-05-06,38.25,40.25,38.08333206176758,38.375,1141700.0 +2020-05-07,38.375,39.58333206176758,38.291664123535156,38.916664123535156,497389.0 +2020-05-10,39.25,39.916664123535156,38.916664123535156,39.33333206176758,508618.0 +2020-05-11,36.166664123535156,39.416664123535156,36.166664123535156,38.33333206176758,204682.0 +2020-05-12,38.75,39.20833206176758,38.416664123535156,38.625,249956.0 +2020-05-13,38.70833206176758,38.70833206176758,38.33333206176758,38.5,88125.0 +2020-05-14,38.375,38.916664123535156,38.33333206176758,38.5,170736.0 +2020-05-17,38.75,39.25,38.416664123535156,39.041664123535156,200592.0 +2020-05-18,39.0,39.541664123535156,38.75,38.916664123535156,309038.0 +2020-05-19,38.33333206176758,38.83333206176758,37.25,37.33333206176758,904066.0 +2020-05-20,37.375,37.375,36.83333206176758,36.916664123535156,325641.0 +2020-05-21,37.041664123535156,37.25,36.791664123535156,37.25,372524.0 +2020-05-31,37.83333206176758,38.0,37.33333206176758,37.33333206176758,589369.0 +2020-06-01,37.5,38.0,37.33333206176758,37.875,500775.0 +2020-06-02,37.916664123535156,38.45833206176758,37.875,38.041664123535156,545946.0 +2020-06-03,38.125,38.375,37.75,37.75,294446.0 +2020-06-04,37.791664123535156,38.0,37.5,37.95833206176758,336360.0 +2020-06-07,38.08333206176758,38.58333206176758,38.08333206176758,38.45833206176758,364158.0 +2020-06-08,38.75,39.70833206176758,38.541664123535156,39.291664123535156,535528.0 +2020-06-09,39.33333206176758,39.5,38.75,38.875,367176.0 +2020-06-10,38.875,39.33333206176758,38.875,39.125,190068.0 +2020-06-11,38.916664123535156,40.08333206176758,38.83333206176758,39.70833206176758,919269.0 +2020-06-14,39.875,40.83333206176758,39.75,40.125,680698.0 +2020-06-15,39.25,39.75,38.916664123535156,39.166664123535156,410851.0 +2020-06-16,39.291664123535156,39.791664123535156,39.291664123535156,39.58333206176758,236264.0 +2020-06-17,39.666664123535156,39.666664123535156,38.666664123535156,39.166664123535156,304218.0 +2020-06-18,39.125,39.416664123535156,38.375,38.375,275437.0 +2020-06-21,39.125,39.666664123535156,38.875,39.416664123535156,274851.0 +2020-06-22,39.25,39.25,38.166664123535156,38.33333206176758,358580.0 +2020-06-23,38.20833206176758,38.625,38.125,38.625,320907.0 +2020-06-24,38.666664123535156,39.0,38.25,38.25,169368.0 +2020-06-25,38.25,38.58333206176758,38.25,38.375,119943.0 +2020-06-28,38.416664123535156,38.791664123535156,38.33333206176758,38.791664123535156,174170.0 +2020-06-29,38.83333206176758,39.5,38.75,39.166664123535156,358800.0 +2020-06-30,39.95833206176758,40.20833206176758,39.08333206176758,39.08333206176758,646048.0 +2020-07-01,39.33333206176758,40.666664123535156,39.0,40.08333206176758,1197452.0 +2020-07-02,40.33333206176758,40.83333206176758,40.08333206176758,40.20833206176758,631089.0 +2020-07-05,40.25,42.08333206176758,40.166664123535156,41.666664123535156,1365312.0 +2020-07-06,41.33333206176758,42.25,41.08333206176758,42.0,880406.0 +2020-07-07,42.08333206176758,42.08333206176758,41.541664123535156,42.08333206176758,357067.0 +2020-07-08,41.625,42.75,41.625,42.25,305296.0 +2020-07-09,42.416664123535156,43.83333206176758,42.416664123535156,43.08333206176758,575358.0 +2020-07-12,43.166664123535156,43.33333206176758,42.33333206176758,42.916664123535156,237074.0 +2020-07-13,43.166664123535156,43.83333206176758,42.5,42.75,283323.0 +2020-07-14,42.75,42.75,41.58333206176758,42.666664123535156,268465.0 +2020-07-15,42.75,43.0,42.5,42.666664123535156,137703.0 +2020-07-16,42.75,43.166664123535156,42.416664123535156,42.666664123535156,167479.0 +2020-07-19,42.916664123535156,42.916664123535156,42.5,42.83333206176758,134290.0 +2020-07-20,42.666664123535156,43.0,40.83333206176758,42.5,327842.0 +2020-07-21,43.0,43.58333206176758,42.75,43.33333206176758,308817.0 +2020-07-22,43.75,45.08333206176758,43.416664123535156,44.5,564184.0 +2020-07-23,44.58333206176758,44.666664123535156,43.33333206176758,44.33333206176758,206220.0 +2020-07-26,44.33333206176758,44.58333206176758,43.416664123535156,43.916664123535156,101595.0 +2020-07-27,43.916664123535156,44.666664123535156,43.916664123535156,44.166664123535156,100329.0 +2020-07-28,44.08333206176758,45.08333206176758,44.08333206176758,45.0,280698.0 +2020-08-05,45.08333206176758,46.666664123535156,45.08333206176758,46.5,343226.0 +2020-08-06,46.33333206176758,50.0,46.166664123535156,47.5,1013242.0 +2020-08-09,47.58333206176758,48.83333206176758,47.58333206176758,48.416664123535156,243721.0 +2020-08-10,48.5,48.666664123535156,47.75,47.83333206176758,330201.0 +2020-08-11,47.75,48.166664123535156,46.58333206176758,47.416664123535156,342548.0 +2020-08-12,47.5,47.666664123535156,46.666664123535156,46.75,262864.0 +2020-08-13,46.75,46.75,46.75,46.75,0.0 +2020-08-16,47.0,47.25,46.83333206176758,47.08333206176758,211599.0 +2020-08-17,47.166664123535156,47.25,45.416664123535156,46.416664123535156,595616.0 +2020-08-18,45.08333206176758,45.83333206176758,44.666664123535156,45.75,992443.0 +2020-08-19,45.83333206176758,45.916664123535156,44.916664123535156,45.0,541180.0 +2020-08-20,45.166664123535156,45.83333206176758,45.0,45.5,324934.0 +2020-08-23,45.75,46.58333206176758,45.25,46.33333206176758,747745.0 +2020-08-24,46.666664123535156,46.666664123535156,46.33333206176758,46.58333206176758,289874.0 +2020-08-25,46.5,47.08333206176758,46.166664123535156,46.25,383208.0 +2020-08-26,46.166664123535156,46.33333206176758,45.58333206176758,46.08333206176758,224973.0 +2020-08-27,45.83333206176758,46.08333206176758,45.666664123535156,45.75,151443.0 +2020-08-30,45.58333206176758,46.08333206176758,45.58333206176758,46.08333206176758,124621.0 +2020-08-31,46.08333206176758,47.58333206176758,46.08333206176758,47.33333206176758,743188.0 +2020-09-01,47.33333206176758,48.0,46.5,46.58333206176758,643646.0 +2020-09-02,47.166664123535156,47.33333206176758,46.33333206176758,46.666664123535156,700814.0 +2020-09-03,46.83333206176758,46.916664123535156,46.5,46.5,311235.0 +2020-09-06,46.5,46.75,46.166664123535156,46.25,348745.0 +2020-09-07,46.25,47.166664123535156,46.166664123535156,46.83333206176758,580861.0 +2020-09-08,47.0,47.08333206176758,46.666664123535156,46.75,505846.0 +2020-09-09,46.666664123535156,46.75,45.83333206176758,46.75,436359.0 +2020-09-10,46.916664123535156,47.666664123535156,46.666664123535156,47.33333206176758,1227057.0 +2020-09-13,47.58333206176758,48.916664123535156,47.33333206176758,47.416664123535156,1966345.0 +2020-09-14,48.400001525878906,50.400001525878906,48.04999923706055,49.20000076293945,1045292.0 +2020-09-15,49.5,49.650001525878906,48.599998474121094,48.75,479780.0 +2020-09-16,48.0,48.54999923706055,47.599998474121094,47.75,632452.0 +2020-09-17,47.75,47.75,46.79999923706055,47.150001525878906,317377.0 +2020-09-20,47.099998474121094,47.45000076293945,45.900001525878906,47.099998474121094,428362.0 +2020-09-21,47.400001525878906,47.45000076293945,46.75,46.849998474121094,430750.0 +2020-09-22,46.650001525878906,47.099998474121094,46.599998474121094,46.75,114534.0 +2020-09-24,46.650001525878906,46.95000076293945,46.099998474121094,46.599998474121094,215268.0 +2020-09-27,46.75,47.150001525878906,46.349998474121094,46.650001525878906,429101.0 +2020-09-28,46.75,47.25,46.54999923706055,46.75,608174.0 +2020-09-29,46.79999923706055,47.099998474121094,46.599998474121094,46.79999923706055,417979.0 +2020-09-30,46.75,47.20000076293945,46.650001525878906,47.20000076293945,294030.0 +2020-10-01,47.29999923706055,47.29999923706055,46.650001525878906,46.75,316232.0 +2020-10-04,46.400001525878906,46.650001525878906,45.70000076293945,45.75,236356.0 +2020-10-05,45.70000076293945,45.75,44.849998474121094,45.25,526176.0 +2020-10-06,45.45000076293945,46.70000076293945,45.29999923706055,46.650001525878906,505462.0 +2020-10-07,46.599998474121094,46.599998474121094,45.95000076293945,46.099998474121094,488083.0 +2020-10-08,46.900001525878906,47.400001525878906,46.400001525878906,47.29999923706055,974378.0 +2020-10-11,47.349998474121094,48.099998474121094,47.0,47.099998474121094,864347.0 +2020-10-12,47.099998474121094,47.650001525878906,46.599998474121094,47.099998474121094,455330.0 +2020-10-13,47.349998474121094,47.349998474121094,46.849998474121094,47.0,327914.0 +2020-10-14,47.150001525878906,47.150001525878906,46.650001525878906,46.79999923706055,216348.0 +2020-10-15,46.79999923706055,47.0,46.5,46.75,180941.0 +2020-10-18,46.79999923706055,46.95000076293945,46.650001525878906,46.75,126069.0 +2020-10-19,46.599998474121094,46.900001525878906,46.0,46.5,105518.0 +2020-10-20,46.5,46.54999923706055,46.0,46.20000076293945,198425.0 +2020-10-21,46.29999923706055,46.54999923706055,46.20000076293945,46.45000076293945,77027.0 +2020-10-22,46.099998474121094,46.599998474121094,45.95000076293945,46.150001525878906,171359.0 +2020-10-25,46.0,46.349998474121094,43.349998474121094,44.349998474121094,137695.0 +2020-10-26,44.400001525878906,46.400001525878906,43.20000076293945,46.400001525878906,510334.0 +2020-10-27,46.400001525878906,47.70000076293945,46.400001525878906,47.349998474121094,1687021.0 +2020-10-28,47.70000076293945,48.0,44.400001525878906,45.20000076293945,1118468.0 +2020-10-29,44.400001525878906,44.900001525878906,43.5,44.0,375761.0 +2020-11-01,44.0,44.599998474121094,43.75,43.79999923706055,176651.0 +2020-11-02,43.849998474121094,44.650001525878906,43.849998474121094,44.650001525878906,181997.0 +2020-11-03,44.75,45.04999923706055,44.20000076293945,44.599998474121094,215626.0 +2020-11-04,44.75,45.900001525878906,44.650001525878906,45.20000076293945,328682.0 +2020-11-05,45.349998474121094,46.5,44.5,46.0,338547.0 +2020-11-08,45.54999923706055,47.900001525878906,45.54999923706055,47.849998474121094,747738.0 +2020-11-09,48.0,48.29999923706055,47.400001525878906,47.79999923706055,1002756.0 +2020-11-10,48.599998474121094,49.900001525878906,47.54999923706055,48.849998474121094,2432913.0 +2020-11-11,48.849998474121094,49.5,48.20000076293945,48.95000076293945,1360724.0 +2020-11-12,49.099998474121094,49.75,48.29999923706055,49.54999923706055,1351229.0 +2020-11-15,49.54999923706055,51.0,49.5,51.0,6103674.0 +2020-11-16,52.099998474121094,52.900001525878906,50.20000076293945,50.70000076293945,1852401.0 +2020-11-17,50.900001525878906,50.900001525878906,49.400001525878906,49.75,726496.0 +2020-11-18,49.75,50.0,49.04999923706055,49.349998474121094,502109.0 +2020-11-19,49.54999923706055,50.20000076293945,49.25,49.5,474435.0 +2020-11-22,49.599998474121094,49.650001525878906,49.0,49.099998474121094,374629.0 +2020-11-23,48.900001525878906,49.20000076293945,48.650001525878906,48.95000076293945,269784.0 +2020-11-24,49.099998474121094,50.099998474121094,48.79999923706055,49.650001525878906,669603.0 +2020-11-25,50.0,50.0,49.150001525878906,49.150001525878906,358373.0 +2020-11-26,48.900001525878906,49.650001525878906,48.70000076293945,49.150001525878906,266288.0 +2020-11-29,49.599998474121094,50.900001525878906,49.29999923706055,50.400001525878906,854274.0 +2020-11-30,50.400001525878906,50.900001525878906,50.20000076293945,50.70000076293945,641117.0 +2020-12-01,50.79999923706055,50.79999923706055,50.0,50.20000076293945,227383.0 +2020-12-02,50.0,50.29999923706055,49.150001525878906,49.45000076293945,230920.0 +2020-12-03,49.70000076293945,49.70000076293945,49.04999923706055,49.20000076293945,140765.0 +2020-12-06,49.150001525878906,49.25,47.900001525878906,47.900001525878906,303821.0 +2020-12-07,47.79999923706055,48.75,47.5,48.75,213987.0 +2020-12-08,48.849998474121094,48.849998474121094,48.0,48.5,227884.0 +2020-12-09,48.5,48.849998474121094,48.400001525878906,48.70000076293945,173872.0 +2020-12-10,48.650001525878906,48.900001525878906,48.54999923706055,48.849998474121094,102615.0 +2020-12-13,48.95000076293945,49.099998474121094,48.54999923706055,48.54999923706055,120257.0 +2020-12-14,48.650001525878906,48.849998474121094,48.400001525878906,48.54999923706055,70954.0 +2020-12-15,48.650001525878906,49.400001525878906,48.5,49.099998474121094,238192.0 +2020-12-16,49.099998474121094,49.75,48.900001525878906,49.45000076293945,255940.0 +2020-12-17,49.5,49.5,48.900001525878906,49.0,255130.0 +2020-12-20,49.099998474121094,49.25,49.0,49.0,165088.0 +2020-12-21,48.0,48.54999923706055,47.099998474121094,48.099998474121094,268725.0 +2020-12-22,48.20000076293945,48.70000076293945,48.150001525878906,48.70000076293945,241242.0 +2020-12-23,48.79999923706055,49.5,48.70000076293945,49.0,295545.0 +2020-12-24,48.95000076293945,49.0,48.5,48.5,268467.0 +2020-12-27,48.400001525878906,48.45000076293945,48.150001525878906,48.29999923706055,183193.0 +2020-12-28,48.29999923706055,48.54999923706055,48.0,48.150001525878906,249224.0 +2020-12-29,48.20000076293945,48.650001525878906,47.95000076293945,48.5,225488.0 +2020-12-30,48.400001525878906,49.150001525878906,48.25,48.75,488441.0 +2020-12-31,48.70000076293945,48.70000076293945,48.25,48.25,203602.0 +2021-01-03,48.25,48.25,47.400001525878906,47.400001525878906,193479.0 +2021-01-04,47.70000076293945,47.849998474121094,47.25,47.849998474121094,100955.0 +2021-01-05,48.0,48.70000076293945,47.650001525878906,48.20000076293945,260540.0 +2021-01-06,48.20000076293945,49.5,48.20000076293945,48.849998474121094,561444.0 +2021-01-07,48.79999923706055,49.20000076293945,48.5,48.650001525878906,234107.0 +2021-01-10,48.70000076293945,49.45000076293945,48.70000076293945,49.099998474121094,270504.0 +2021-01-11,49.29999923706055,50.79999923706055,49.29999923706055,49.95000076293945,1075499.0 +2021-01-12,50.0,50.099998474121094,49.75,49.95000076293945,217636.0 +2021-01-13,49.70000076293945,50.400001525878906,49.70000076293945,50.0,137094.0 +2021-01-14,50.0,50.099998474121094,49.150001525878906,49.400001525878906,149309.0 +2021-01-17,49.400001525878906,49.79999923706055,48.95000076293945,49.150001525878906,134344.0 +2021-01-18,49.400001525878906,52.400001525878906,49.0,51.5,1310164.0 +2021-01-19,51.400001525878906,53.0,50.79999923706055,52.5,1284817.0 +2021-01-20,52.5,53.20000076293945,50.79999923706055,50.79999923706055,718255.0 +2021-01-21,51.0,52.5,50.900001525878906,52.20000076293945,523685.0 +2021-01-24,51.79999923706055,52.20000076293945,51.29999923706055,51.400001525878906,146350.0 +2021-01-25,51.900001525878906,52.79999923706055,51.79999923706055,52.400001525878906,438343.0 +2021-01-26,52.5,53.70000076293945,51.599998474121094,53.599998474121094,608702.0 +2021-01-27,53.70000076293945,54.0,52.79999923706055,53.29999923706055,505204.0 +2021-01-28,52.70000076293945,55.70000076293945,52.5,55.0,1218603.0 +2021-01-31,54.900001525878906,57.599998474121094,54.5,57.0,1313293.0 +2021-02-01,57.099998474121094,57.400001525878906,55.599998474121094,55.79999923706055,637844.0 +2021-02-02,56.0,57.0,53.400001525878906,56.0,720287.0 +2021-02-03,56.5,57.599998474121094,55.70000076293945,56.5,635246.0 +2021-02-04,54.900001525878906,55.79999923706055,54.400001525878906,55.0,486751.0 +2021-02-07,56.29999923706055,56.29999923706055,54.79999923706055,55.099998474121094,492947.0 +2021-02-08,55.29999923706055,57.400001525878906,54.900001525878906,56.79999923706055,987531.0 +2021-02-09,57.400001525878906,57.79999923706055,56.0,56.29999923706055,776501.0 +2021-02-10,56.400001525878906,56.5,55.29999923706055,55.5,406304.0 +2021-02-11,55.29999923706055,56.400001525878906,55.099998474121094,55.70000076293945,339831.0 +2021-02-14,55.70000076293945,56.0,55.099998474121094,55.29999923706055,293063.0 +2021-02-15,55.400001525878906,55.400001525878906,54.79999923706055,54.900001525878906,358735.0 +2021-02-16,54.79999923706055,54.79999923706055,54.0,54.400001525878906,426372.0 +2021-02-17,54.29999923706055,54.599998474121094,53.5,54.0,333973.0 +2021-02-18,54.0,54.29999923706055,53.5,53.70000076293945,173596.0 +2021-02-21,53.900001525878906,53.900001525878906,53.5,53.5,131206.0 +2021-02-22,53.5,54.20000076293945,53.5,54.099998474121094,217829.0 +2021-02-23,53.79999923706055,55.099998474121094,53.79999923706055,54.70000076293945,336611.0 +2021-02-24,55.20000076293945,55.20000076293945,53.79999923706055,54.400001525878906,402250.0 +2021-02-25,54.79999923706055,55.20000076293945,53.900001525878906,53.900001525878906,267237.0 +2021-02-28,53.900001525878906,54.29999923706055,52.79999923706055,53.70000076293945,180359.0 +2021-03-01,54.0,54.5,53.5,53.599998474121094,161560.0 +2021-03-02,54.0,54.20000076293945,53.599998474121094,53.79999923706055,112415.0 +2021-03-03,54.20000076293945,54.20000076293945,53.29999923706055,53.29999923706055,135646.0 +2021-03-04,53.400001525878906,54.0,53.099998474121094,53.400001525878906,144056.0 +2021-03-07,53.599998474121094,53.900001525878906,53.29999923706055,53.599998474121094,113744.0 +2021-03-08,53.5,54.29999923706055,53.29999923706055,53.79999923706055,241773.0 +2021-03-09,54.0,54.400001525878906,53.5,53.79999923706055,189163.0 +2021-03-10,53.79999923706055,54.0,53.20000076293945,53.79999923706055,162129.0 +2021-03-11,53.79999923706055,53.79999923706055,53.0,53.5,77977.0 +2021-03-14,53.29999923706055,53.70000076293945,53.29999923706055,53.5,123474.0 +2021-03-15,53.29999923706055,53.599998474121094,53.099998474121094,53.29999923706055,138285.0 +2021-03-16,53.400001525878906,53.400001525878906,52.599998474121094,52.79999923706055,284336.0 +2021-03-17,52.79999923706055,52.900001525878906,52.400001525878906,52.599998474121094,100618.0 +2021-03-18,52.599998474121094,54.5,52.599998474121094,53.400001525878906,902991.0 +2021-03-21,53.400001525878906,54.400001525878906,53.400001525878906,54.0,192569.0 +2021-03-22,54.20000076293945,54.20000076293945,53.099998474121094,54.0,76923.0 +2021-03-23,53.0,53.79999923706055,52.29999923706055,52.70000076293945,430997.0 +2021-03-24,52.599998474121094,52.599998474121094,51.900001525878906,52.0,285562.0 +2021-03-25,52.0,52.0,51.099998474121094,51.79999923706055,213101.0 +2021-03-28,52.0,52.400001525878906,51.79999923706055,52.099998474121094,167119.0 +2021-03-29,52.099998474121094,52.099998474121094,51.5,51.900001525878906,138331.0 +2021-03-30,51.79999923706055,52.900001525878906,51.70000076293945,52.29999923706055,277334.0 +2021-03-31,52.5,52.900001525878906,52.20000076293945,52.70000076293945,267429.0 +2021-04-01,52.70000076293945,53.20000076293945,52.5,53.0,240762.0 +2021-04-04,53.0,53.5,52.599998474121094,53.400001525878906,157960.0 +2021-04-05,53.70000076293945,54.20000076293945,53.400001525878906,54.0,252411.0 +2021-04-06,54.099998474121094,55.599998474121094,54.099998474121094,55.599998474121094,589283.0 +2021-04-07,55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,0.0 +2021-04-08,55.79999923706055,56.599998474121094,55.70000076293945,55.70000076293945,281638.0 +2021-04-11,55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0.0 +2021-04-12,57.0,57.900001525878906,56.400001525878906,56.70000076293945,370374.0 +2021-04-13,56.900001525878906,56.900001525878906,55.599998474121094,55.70000076293945,107409.0 +2021-04-14,55.79999923706055,55.79999923706055,55.0,55.70000076293945,103673.0 +2021-04-15,55.900001525878906,56.29999923706055,55.400001525878906,56.0,218143.0 +2021-04-18,56.20000076293945,57.29999923706055,56.20000076293945,56.79999923706055,289573.0 +2021-04-19,56.79999923706055,58.29999923706055,56.79999923706055,58.29999923706055,367834.0 +2021-04-20,58.400001525878906,60.79999923706055,58.400001525878906,60.70000076293945,833322.0 +2021-04-21,60.70000076293945,61.900001525878906,60.20000076293945,61.0,574619.0 +2021-04-22,61.0,65.9000015258789,60.20000076293945,63.0,889339.0 +2021-04-25,63.0,63.5,61.5,62.20000076293945,292437.0 +2021-04-26,61.599998474121094,65.4000015258789,61.5,63.900001525878906,432318.0 +2021-04-27,64.0999984741211,66.30000305175781,64.0,64.80000305175781,277376.0 +2021-04-28,65.19999694824219,65.5,64.0999984741211,64.5999984741211,131064.0 +2021-04-29,64.5999984741211,64.5999984741211,63.29999923706055,63.70000076293945,137638.0 +2021-05-02,66.0,67.0,64.5999984741211,65.0,358694.0 +2021-05-03,65.0999984741211,65.19999694824219,64.30000305175781,64.5,80652.0 +2021-05-04,64.0999984741211,64.80000305175781,63.0,63.0,145281.0 +2021-05-05,63.20000076293945,63.79999923706055,62.5,62.900001525878906,143712.0 +2021-05-06,62.900001525878906,64.9000015258789,62.900001525878906,64.0999984741211,174782.0 +2021-05-09,64.0999984741211,64.69999694824219,63.0,64.69999694824219,118316.0 +2021-05-10,64.69999694824219,67.0,63.70000076293945,66.9000015258789,278281.0 +2021-05-17,67.0,67.19999694824219,66.0999984741211,66.69999694824219,144948.0 +2021-05-18,66.69999694824219,66.9000015258789,66.0,66.19999694824219,93851.0 +2021-05-19,66.0,66.19999694824219,65.0,65.19999694824219,122796.0 +2021-05-20,64.4000015258789,66.0,63.900001525878906,64.5,281499.0 +2021-05-23,64.9000015258789,66.30000305175781,63.79999923706055,64.9000015258789,281766.0 +2021-05-24,64.9000015258789,65.9000015258789,63.900001525878906,64.0,191919.0 +2021-05-25,64.80000305175781,65.5,64.0999984741211,65.5,210653.0 +2021-05-26,65.5999984741211,65.5999984741211,64.80000305175781,65.0999984741211,67422.0 +2021-05-27,64.80000305175781,65.5999984741211,64.5999984741211,65.4000015258789,111144.0 +2021-05-30,64.5999984741211,65.9000015258789,64.5999984741211,65.5999984741211,156881.0 +2021-05-31,65.5999984741211,65.9000015258789,64.9000015258789,65.9000015258789,175283.0 +2021-06-01,66.0,66.0,64.9000015258789,65.5999984741211,187870.0 +2021-06-02,65.0999984741211,65.30000305175781,64.4000015258789,65.0,123761.0 +2021-06-03,64.9000015258789,65.80000305175781,64.5999984741211,65.80000305175781,531739.0 +2021-06-06,65.80000305175781,66.0,64.9000015258789,65.19999694824219,108494.0 +2021-06-07,65.19999694824219,65.69999694824219,65.0,65.19999694824219,56939.0 +2021-06-08,65.80000305175781,70.30000305175781,65.5,68.5,719907.0 +2021-06-09,70.5,74.5999984741211,69.19999694824219,72.5,1088708.0 +2021-06-10,73.0,74.5999984741211,71.4000015258789,74.5,559630.0 +2021-06-13,74.5,80.0,74.0,78.0,480556.0 +2021-06-14,80.0,84.9000015258789,78.5,81.0,1356737.0 +2021-06-15,81.0,81.0,78.69999694824219,79.0,261513.0 +2021-06-16,78.9000015258789,78.9000015258789,77.5,77.69999694824219,114624.0 +2021-06-17,77.69999694824219,78.4000015258789,77.30000305175781,77.5,133138.0 +2021-06-20,77.0,81.30000305175781,76.80000305175781,80.0,223117.0 +2021-06-21,79.80000305175781,80.80000305175781,79.0,79.5,181388.0 +2021-06-22,79.5,79.5,78.5,78.80000305175781,168175.0 +2021-06-23,79.0,79.0,77.30000305175781,77.80000305175781,159030.0 +2021-06-24,77.0999984741211,78.0999984741211,77.0,77.69999694824219,340855.0 +2021-06-27,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0 +2021-06-28,77.5,77.5,76.0,76.9000015258789,239513.0 +2021-06-29,77.0,79.0,76.80000305175781,77.30000305175781,266876.0 +2021-06-30,77.5,79.69999694824219,77.5,79.4000015258789,384026.0 +2021-07-01,79.69999694824219,80.19999694824219,78.9000015258789,78.9000015258789,205583.0 +2021-07-04,78.9000015258789,79.30000305175781,78.0,78.9000015258789,220540.0 +2021-07-05,79.0999984741211,79.19999694824219,78.0999984741211,78.9000015258789,57077.0 +2021-07-06,78.5999984741211,78.5999984741211,77.4000015258789,77.4000015258789,94258.0 +2021-07-07,77.5,78.0,77.0,77.0,58602.0 +2021-07-08,77.0,77.4000015258789,76.0999984741211,76.5,88708.0 +2021-07-11,76.0,76.5,75.0999984741211,75.30000305175781,81401.0 +2021-07-12,75.19999694824219,75.80000305175781,74.19999694824219,75.0,64215.0 +2021-07-13,74.5999984741211,75.0,73.9000015258789,73.9000015258789,57890.0 +2021-07-14,74.80000305175781,74.9000015258789,73.5,74.80000305175781,127951.0 +2021-07-15,74.9000015258789,75.9000015258789,74.30000305175781,75.0,100102.0 +2021-07-25,74.80000305175781,78.4000015258789,74.80000305175781,78.4000015258789,108739.0 +2021-07-26,78.5,78.9000015258789,77.5999984741211,78.0,63286.0 +2021-07-27,77.80000305175781,78.0999984741211,76.69999694824219,76.69999694824219,55796.0 +2021-07-28,77.0,77.5,76.5,76.9000015258789,80710.0 +2021-07-29,77.0,77.4000015258789,76.9000015258789,76.9000015258789,21345.0 +2021-08-01,77.0,78.19999694824219,76.4000015258789,77.0999984741211,73570.0 +2021-08-02,77.19999694824219,77.9000015258789,76.19999694824219,76.19999694824219,73139.0 +2021-08-03,76.80000305175781,78.0999984741211,76.0,76.9000015258789,90082.0 +2021-08-04,76.9000015258789,77.30000305175781,75.4000015258789,75.9000015258789,93725.0 +2021-08-05,75.4000015258789,76.0,74.80000305175781,75.4000015258789,82784.0 +2021-08-08,75.5999984741211,76.4000015258789,75.30000305175781,75.30000305175781,98370.0 +2021-08-09,75.5,79.69999694824219,75.5,78.0,792842.0 +2021-08-10,79.19999694824219,83.4000015258789,78.69999694824219,79.4000015258789,1026773.0 +2021-08-11,79.80000305175781,81.69999694824219,79.30000305175781,79.4000015258789,335249.0 +2021-08-12,79.9000015258789,79.9000015258789,77.9000015258789,78.9000015258789,248002.0 +2021-08-15,78.5999984741211,78.5999984741211,77.0,77.19999694824219,134015.0 +2021-08-16,77.4000015258789,77.4000015258789,75.0,75.0999984741211,178781.0 +2021-08-17,75.0,75.80000305175781,75.0,75.80000305175781,118080.0 +2021-08-18,75.9000015258789,77.30000305175781,75.9000015258789,76.0,151262.0 +2021-08-19,76.0,76.19999694824219,75.0,75.30000305175781,60360.0 +2021-08-22,75.4000015258789,75.5,74.9000015258789,75.4000015258789,76784.0 +2021-08-23,75.5,76.4000015258789,75.0,75.0,95241.0 +2021-08-24,75.0999984741211,75.9000015258789,75.0999984741211,75.4000015258789,30836.0 +2021-08-25,76.0999984741211,76.5,75.19999694824219,75.19999694824219,36929.0 +2021-08-26,75.30000305175781,75.4000015258789,75.0,75.0,38081.0 +2021-08-29,75.9000015258789,76.30000305175781,75.0999984741211,75.19999694824219,32602.0 +2021-08-30,75.30000305175781,75.69999694824219,74.80000305175781,75.0999984741211,60818.0 +2021-08-31,75.5,76.30000305175781,75.19999694824219,75.19999694824219,121242.0 +2021-09-01,75.0,78.30000305175781,75.0,77.5999984741211,471193.0 +2021-09-02,77.5999984741211,77.5999984741211,76.0,76.0999984741211,158976.0 +2021-09-05,77.0,77.19999694824219,76.5,76.5,83799.0 +2021-09-06,76.5999984741211,77.4000015258789,76.5999984741211,77.0999984741211,72154.0 +2021-09-07,77.30000305175781,77.30000305175781,76.19999694824219,76.4000015258789,61450.0 +2021-09-08,76.5,76.5,75.0999984741211,75.30000305175781,170939.0 +2021-09-09,75.30000305175781,75.5,73.69999694824219,74.19999694824219,353010.0 +2021-09-12,74.0999984741211,74.5999984741211,72.69999694824219,72.69999694824219,126648.0 +2021-09-13,73.0,73.4000015258789,71.9000015258789,72.30000305175781,233402.0 +2021-09-14,72.4000015258789,74.0999984741211,72.4000015258789,72.9000015258789,387950.0 +2021-09-15,73.0,73.30000305175781,72.80000305175781,73.19999694824219,155222.0 +2021-09-16,73.0,73.0,72.19999694824219,73.0,107147.0 +2021-09-19,72.5999984741211,73.0,72.0,72.30000305175781,88790.0 +2021-09-20,72.19999694824219,72.19999694824219,71.19999694824219,71.4000015258789,88482.0 +2021-09-21,71.0999984741211,72.0,70.19999694824219,71.30000305175781,96179.0 +2021-09-22,71.30000305175781,72.5,71.0,71.80000305175781,92491.0 +2021-09-26,72.80000305175781,72.80000305175781,71.5999984741211,72.0,80472.0 +2021-09-27,72.0,72.0999984741211,71.5,71.5,53607.0 +2021-09-28,71.19999694824219,72.69999694824219,71.0999984741211,71.4000015258789,148503.0 +2021-09-29,71.0,71.5999984741211,70.80000305175781,70.80000305175781,71997.0 +2021-09-30,70.80000305175781,71.0999984741211,70.69999694824219,70.80000305175781,70409.0 +2021-10-03,70.4000015258789,71.30000305175781,70.0,70.80000305175781,61224.0 +2021-10-04,70.9000015258789,71.80000305175781,70.9000015258789,71.0999984741211,75453.0 +2021-10-05,71.5,71.5999984741211,70.69999694824219,71.5999984741211,106580.0 +2021-10-06,71.80000305175781,72.5999984741211,71.5999984741211,72.0,589080.0 +2021-10-07,72.0,72.0,70.80000305175781,70.80000305175781,107368.0 +2021-10-10,70.4000015258789,70.69999694824219,68.4000015258789,69.5,95039.0 +2021-10-11,69.5,69.5,69.5,69.5,0.0 +2021-10-12,69.0,69.19999694824219,68.30000305175781,68.30000305175781,66474.0 +2021-10-13,68.30000305175781,69.0999984741211,68.0,68.5,98975.0 +2021-10-14,68.5,69.5,68.5,68.80000305175781,64448.0 +2021-10-17,69.4000015258789,70.9000015258789,69.0999984741211,70.9000015258789,167625.0 +2021-10-18,70.9000015258789,72.0999984741211,70.9000015258789,71.5999984741211,151042.0 +2021-10-19,71.5999984741211,72.69999694824219,71.4000015258789,71.5,87626.0 +2021-10-20,71.69999694824219,72.30000305175781,71.0,71.4000015258789,69371.0 +2021-10-21,71.30000305175781,72.69999694824219,71.0999984741211,72.69999694824219,242770.0 +2021-10-24,73.0999984741211,74.5999984741211,73.0999984741211,73.69999694824219,454258.0 +2021-10-25,73.5,73.9000015258789,73.0999984741211,73.5999984741211,102306.0 +2021-10-26,73.5999984741211,73.80000305175781,73.0,73.30000305175781,78518.0 +2021-10-27,73.30000305175781,74.4000015258789,71.19999694824219,72.9000015258789,205267.0 +2021-10-28,72.9000015258789,74.0,72.0,72.5,129538.0 +2021-10-31,72.4000015258789,73.5,72.0,73.0,82794.0 +2021-11-01,73.19999694824219,73.5,72.69999694824219,73.0,78416.0 +2021-11-02,72.69999694824219,74.0,72.69999694824219,73.5,124322.0 +2021-11-03,73.80000305175781,74.80000305175781,72.69999694824219,74.4000015258789,173022.0 +2021-11-04,74.80000305175781,76.30000305175781,74.80000305175781,76.0,349012.0 +2021-11-07,76.19999694824219,76.9000015258789,75.69999694824219,76.0,167333.0 +2021-11-08,78.30000305175781,80.0,77.4000015258789,78.9000015258789,1193039.0 +2021-11-09,79.19999694824219,79.19999694824219,75.80000305175781,77.30000305175781,452419.0 +2021-11-10,76.5999984741211,77.0,75.0,75.19999694824219,217718.0 +2021-11-11,75.0,75.0,73.0,73.0999984741211,225967.0 +2021-11-14,73.0,74.0,72.19999694824219,73.5999984741211,141883.0 +2021-11-15,74.69999694824219,76.4000015258789,74.30000305175781,75.4000015258789,180271.0 +2021-11-16,74.69999694824219,75.9000015258789,72.5,72.5,307832.0 +2021-11-17,72.9000015258789,73.80000305175781,72.4000015258789,72.5,129318.0 +2021-11-18,72.5,72.5,72.5,72.5,0.0 +2021-11-21,72.4000015258789,72.4000015258789,70.5,71.5,102605.0 +2021-11-22,71.0,73.5,71.0,72.5999984741211,126787.0 +2021-11-23,72.0,74.69999694824219,72.0,74.5,196574.0 +2021-11-24,74.5999984741211,74.69999694824219,72.30000305175781,73.4000015258789,127376.0 +2021-11-25,73.9000015258789,74.0,73.0,73.30000305175781,69274.0 +2021-11-28,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0 +2021-11-29,72.0,73.80000305175781,71.9000015258789,72.9000015258789,204941.0 +2021-11-30,72.9000015258789,74.9000015258789,72.80000305175781,74.9000015258789,198300.0 +2021-12-01,75.0,76.19999694824219,73.19999694824219,75.80000305175781,139568.0 +2021-12-02,76.0,78.30000305175781,75.0,75.0999984741211,517774.0 +2021-12-05,75.69999694824219,76.0,75.0,75.4000015258789,154839.0 +2021-12-06,75.4000015258789,75.5,73.5999984741211,73.9000015258789,169326.0 +2021-12-07,73.80000305175781,75.0999984741211,73.80000305175781,74.4000015258789,104365.0 +2021-12-08,74.0999984741211,74.5,73.30000305175781,73.69999694824219,140735.0 +2021-12-09,73.5,74.19999694824219,73.30000305175781,74.0999984741211,98908.0 +2021-12-12,74.0,75.4000015258789,73.5999984741211,75.0,153726.0 +2021-12-13,75.5999984741211,75.5999984741211,74.80000305175781,74.80000305175781,98247.0 +2021-12-14,74.19999694824219,74.5,73.5999984741211,74.30000305175781,115570.0 +2021-12-15,75.69999694824219,76.0999984741211,74.69999694824219,74.69999694824219,274788.0 +2021-12-16,75.30000305175781,75.4000015258789,74.5999984741211,75.30000305175781,156654.0 +2021-12-19,74.69999694824219,74.69999694824219,73.0,73.19999694824219,129958.0 +2021-12-20,73.30000305175781,73.30000305175781,71.0,72.5,156894.0 +2021-12-21,72.5,73.0999984741211,72.30000305175781,72.5,26376.0 +2021-12-22,72.9000015258789,73.0,71.69999694824219,71.69999694824219,58798.0 +2021-12-23,71.69999694824219,73.0,71.5,71.69999694824219,63040.0 +2021-12-26,72.0,72.4000015258789,71.0999984741211,71.5,71101.0 +2021-12-27,71.9000015258789,73.0,71.9000015258789,73.0,96300.0 +2021-12-28,73.4000015258789,74.5999984741211,73.4000015258789,73.9000015258789,100123.0 +2021-12-29,73.9000015258789,74.19999694824219,73.0,73.0,75729.0 +2021-12-30,72.19999694824219,75.19999694824219,72.19999694824219,75.0999984741211,141959.0 +2022-01-02,75.19999694824219,75.5999984741211,75.0999984741211,75.19999694824219,126741.0 +2022-01-03,75.69999694824219,77.0,75.69999694824219,77.0,306926.0 +2022-01-04,77.5,78.4000015258789,77.0999984741211,77.5999984741211,267581.0 +2022-01-05,77.5999984741211,77.80000305175781,76.0,77.80000305175781,97720.0 +2022-01-06,77.4000015258789,79.19999694824219,76.0,78.9000015258789,218026.0 +2022-01-09,78.9000015258789,79.5,78.69999694824219,79.0999984741211,109455.0 +2022-01-10,79.30000305175781,79.69999694824219,78.0999984741211,79.5999984741211,251277.0 +2022-01-11,79.80000305175781,81.9000015258789,79.69999694824219,81.0,218408.0 +2022-01-12,81.0,82.4000015258789,80.5999984741211,81.19999694824219,199799.0 +2022-01-13,80.5999984741211,81.4000015258789,80.5999984741211,81.19999694824219,82324.0 +2022-01-16,81.19999694824219,81.4000015258789,80.0999984741211,81.19999694824219,84204.0 +2022-01-17,81.30000305175781,84.0,80.5,84.0,257470.0 +2022-01-18,84.5,86.19999694824219,83.4000015258789,84.5,349123.0 +2022-01-19,84.5,84.80000305175781,83.0,84.19999694824219,101028.0 +2022-01-20,84.0,86.0,83.0,85.9000015258789,120170.0 +2022-01-23,85.0999984741211,85.80000305175781,84.0,84.5,139287.0 +2022-01-24,84.0,88.80000305175781,84.0,86.0,451338.0 +2022-01-25,86.0,87.0999984741211,84.5999984741211,85.5,152336.0 +2022-01-26,85.5,85.5,85.5,85.5,0.0 +2022-01-27,85.5,85.5,85.5,85.5,0.0 +2022-01-30,87.0,87.0,86.0,86.19999694824219,56409.0 +2022-01-31,86.0,86.9000015258789,85.0999984741211,86.80000305175781,71341.0 +2022-02-01,86.80000305175781,87.19999694824219,84.0999984741211,85.5,261878.0 +2022-02-02,85.5,85.5,83.9000015258789,84.0,111157.0 +2022-02-03,84.0999984741211,85.0,83.0,83.5999984741211,193375.0 +2022-02-06,83.0,85.0,82.19999694824219,84.0,85090.0 +2022-02-07,84.0999984741211,85.0,83.80000305175781,83.80000305175781,65139.0 +2022-02-08,83.80000305175781,84.0999984741211,82.80000305175781,83.0999984741211,116130.0 +2022-02-09,82.69999694824219,84.0,82.4000015258789,83.19999694824219,218001.0 +2022-02-10,82.80000305175781,83.69999694824219,82.0999984741211,83.69999694824219,256201.0 +2022-02-13,82.5,82.80000305175781,79.80000305175781,81.4000015258789,148139.0 +2022-02-14,80.30000305175781,83.0,80.30000305175781,82.4000015258789,233849.0 +2022-02-15,82.9000015258789,83.19999694824219,82.4000015258789,82.4000015258789,88882.0 +2022-02-16,82.69999694824219,85.5,82.69999694824219,84.0,262119.0 +2022-02-17,84.19999694824219,84.5,82.0,83.30000305175781,344744.0 +2022-02-20,82.69999694824219,83.30000305175781,81.0999984741211,81.80000305175781,138846.0 +2022-02-21,81.0999984741211,82.30000305175781,79.30000305175781,81.0,403474.0 +2022-02-23,80.5,81.80000305175781,79.80000305175781,81.0,447234.0 +2022-02-24,80.30000305175781,80.30000305175781,77.5,79.5999984741211,372132.0 +2022-02-27,83.30000305175781,83.30000305175781,79.80000305175781,80.4000015258789,228612.0 +2022-02-28,79.0999984741211,82.5,78.80000305175781,81.69999694824219,156805.0 +2022-03-01,81.9000015258789,84.5999984741211,81.5,84.5,574621.0 +2022-03-02,84.5,84.5,82.5999984741211,83.30000305175781,199288.0 +2022-03-03,85.0,85.0,83.4000015258789,84.4000015258789,253576.0 +2022-03-06,84.9000015258789,85.0999984741211,83.4000015258789,85.0,202061.0 +2022-03-07,85.0,86.5999984741211,82.30000305175781,86.5999984741211,568291.0 +2022-03-08,86.69999694824219,91.5999984741211,86.5999984741211,91.4000015258789,983680.0 +2022-03-09,91.4000015258789,93.0,89.69999694824219,91.19999694824219,540233.0 +2022-03-10,91.0,93.0,89.80000305175781,92.9000015258789,249834.0 +2022-03-13,93.0999984741211,95.5999984741211,93.0,94.0,462177.0 +2022-03-14,94.0,95.5,92.0999984741211,95.19999694824219,511312.0 +2022-03-15,95.0,95.0,91.4000015258789,94.5999984741211,333402.0 +2022-03-16,92.5999984741211,97.30000305175781,92.5,96.5,379751.0 +2022-03-17,97.0,97.4000015258789,93.5999984741211,96.30000305175781,352550.0 +2022-03-20,96.30000305175781,97.0,94.0999984741211,95.69999694824219,289773.0 +2022-03-21,95.0,98.0,94.9000015258789,98.0,602813.0 +2022-03-22,98.0999984741211,99.5999984741211,96.0999984741211,96.0999984741211,367098.0 +2022-03-23,95.9000015258789,97.9000015258789,93.19999694824219,97.5,216642.0 +2022-03-24,97.5,100.4000015258789,96.69999694824219,100.4000015258789,444332.0 +2022-03-27,100.0,105.0,99.4000015258789,101.19999694824219,373483.0 +2022-03-28,102.0,104.19999694824219,101.4000015258789,103.0,227563.0 +2022-03-29,103.0,103.0,101.5999984741211,101.80000305175781,195389.0 +2022-03-30,101.80000305175781,102.0,98.5999984741211,100.80000305175781,255530.0 +2022-03-31,100.80000305175781,102.5999984741211,99.0,101.4000015258789,183821.0 +2022-04-03,101.4000015258789,103.5999984741211,99.5999984741211,103.4000015258789,50912.0 +2022-04-04,103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,0.0 +2022-04-05,104.4000015258789,104.4000015258789,99.5,102.80000305175781,118006.0 +2022-04-06,101.0,112.0,101.0,110.80000305175781,504112.0 +2022-04-07,110.0,110.5999984741211,104.0,110.0,336342.0 +2022-04-10,109.0,111.19999694824219,106.5999984741211,111.0,289554.0 +2022-04-11,111.0,112.80000305175781,110.0,111.19999694824219,216182.0 +2022-04-12,111.4000015258789,111.4000015258789,108.19999694824219,109.80000305175781,194128.0 +2022-04-13,109.80000305175781,109.80000305175781,106.80000305175781,107.0,102123.0 +2022-04-14,107.19999694824219,109.5999984741211,106.5999984741211,107.5999984741211,166987.0 +2022-04-17,107.4000015258789,109.0,106.0,108.5999984741211,84990.0 +2022-04-18,108.5999984741211,113.80000305175781,108.0,112.4000015258789,265407.0 +2022-04-19,112.5999984741211,117.5999984741211,112.5999984741211,117.19999694824219,268581.0 +2022-04-20,117.0,120.80000305175781,113.80000305175781,118.80000305175781,279044.0 +2022-04-21,117.80000305175781,118.4000015258789,113.0,116.80000305175781,214915.0 +2022-04-24,116.0,116.0,111.0,112.0,157920.0 +2022-04-25,111.80000305175781,117.4000015258789,109.19999694824219,115.5999984741211,137236.0 +2022-04-26,116.80000305175781,119.19999694824219,114.0,117.4000015258789,90285.0 +2022-04-27,117.4000015258789,120.19999694824219,116.0,117.0,115475.0 +2022-04-28,117.0,120.4000015258789,117.0,120.4000015258789,121210.0 +2022-05-08,120.4000015258789,121.5999984741211,117.0,121.5999984741211,91856.0 +2022-05-09,121.0,123.4000015258789,120.0,122.5999984741211,115688.0 +2022-05-10,121.4000015258789,121.4000015258789,117.80000305175781,120.0,133260.0 +2022-05-11,119.80000305175781,120.5999984741211,118.0,119.5999984741211,49397.0 +2022-05-12,117.80000305175781,119.0,112.4000015258789,114.4000015258789,182244.0 +2022-05-15,115.0,116.5999984741211,113.0,115.0,174780.0 +2022-05-16,115.0,116.19999694824219,113.80000305175781,114.4000015258789,95148.0 +2022-05-17,114.4000015258789,115.0,109.19999694824219,113.4000015258789,234504.0 +2022-05-18,113.4000015258789,113.4000015258789,113.4000015258789,113.4000015258789,0.0 +2022-05-19,109.0,115.0,109.0,115.0,144473.0 +2022-05-22,113.80000305175781,116.0,112.0,114.5999984741211,103748.0 +2022-05-23,114.5999984741211,114.5999984741211,111.80000305175781,113.4000015258789,63237.0 +2022-05-24,111.5999984741211,113.5999984741211,111.0,112.80000305175781,112410.0 +2022-05-25,114.0,114.0,112.0,113.0,142091.0 +2022-05-26,113.19999694824219,114.0,112.5999984741211,113.19999694824219,66517.0 +2022-05-29,113.4000015258789,116.0,112.4000015258789,115.80000305175781,112533.0 +2022-05-30,116.0,118.0,114.80000305175781,116.80000305175781,146598.0 +2022-05-31,118.0,118.0,114.5999984741211,114.5999984741211,156797.0 +2022-06-01,114.5999984741211,117.0,114.5999984741211,116.19999694824219,105988.0 +2022-06-02,116.80000305175781,116.80000305175781,113.80000305175781,116.0,156417.0 +2022-06-05,115.5999984741211,117.5999984741211,115.4000015258789,116.0,114765.0 +2022-06-06,116.5999984741211,116.5999984741211,115.19999694824219,116.0,78474.0 +2022-06-07,115.4000015258789,115.4000015258789,112.5999984741211,113.80000305175781,183416.0 +2022-06-08,113.80000305175781,114.5999984741211,111.4000015258789,113.4000015258789,138245.0 +2022-06-09,113.0,115.80000305175781,111.80000305175781,115.4000015258789,132421.0 +2022-06-12,115.0,115.0,113.4000015258789,113.5999984741211,110474.0 +2022-06-13,111.0,112.5999984741211,106.19999694824219,112.4000015258789,815177.0 +2022-06-14,111.80000305175781,115.0,103.5999984741211,115.0,247304.0 +2022-06-15,115.0,116.80000305175781,113.80000305175781,116.0,161704.0 +2022-06-16,116.0,116.0,107.4000015258789,109.0,419827.0 +2022-06-19,109.0,110.0,103.80000305175781,108.5999984741211,187436.0 +2022-06-20,106.0,108.5999984741211,105.4000015258789,106.0,211594.0 +2022-06-21,106.19999694824219,111.19999694824219,106.0,110.0,283074.0 +2022-06-22,110.19999694824219,110.19999694824219,106.0,108.80000305175781,235693.0 +2022-06-23,106.80000305175781,109.4000015258789,105.0,109.4000015258789,103800.0 +2022-06-26,109.80000305175781,110.5999984741211,108.5999984741211,110.0,54992.0 +2022-06-27,109.5999984741211,110.0,107.4000015258789,109.80000305175781,85709.0 +2022-06-28,108.19999694824219,109.19999694824219,107.80000305175781,109.19999694824219,57954.0 +2022-06-29,109.19999694824219,109.5999984741211,108.19999694824219,109.4000015258789,75954.0 +2022-06-30,108.80000305175781,111.5999984741211,108.80000305175781,110.80000305175781,120939.0 +2022-07-03,111.0,111.0,109.0,110.0,52828.0 +2022-07-04,109.4000015258789,109.5999984741211,107.5999984741211,109.0,50297.0 +2022-07-05,108.5999984741211,111.0,108.5999984741211,110.80000305175781,80235.0 +2022-07-06,109.0,115.0,109.0,115.0,218416.0 +2022-07-13,115.0,115.80000305175781,108.80000305175781,112.0,125265.0 +2022-07-14,110.80000305175781,114.19999694824219,110.0,113.19999694824219,183235.0 +2022-07-17,113.4000015258789,114.80000305175781,113.19999694824219,114.19999694824219,44723.0 +2022-07-18,114.5999984741211,114.5999984741211,112.80000305175781,114.0,51245.0 +2022-07-19,114.0,114.5999984741211,113.4000015258789,114.0,109104.0 +2022-07-20,114.19999694824219,115.80000305175781,113.0,113.0,117651.0 +2022-07-21,113.0,114.19999694824219,113.0,114.0,80546.0 +2022-07-24,114.0,115.0,112.4000015258789,115.0,80268.0 +2022-07-25,115.4000015258789,116.80000305175781,114.0,114.5999984741211,97179.0 +2022-07-26,114.80000305175781,120.0,114.80000305175781,119.4000015258789,213423.0 +2022-07-27,120.0,123.5999984741211,119.19999694824219,121.0,198404.0 +2022-07-28,121.0,123.5999984741211,119.0,122.0,134163.0 +2022-07-31,122.80000305175781,124.0,122.4000015258789,124.0,46153.0 +2022-08-01,123.5999984741211,124.0,123.4000015258789,123.5999984741211,39020.0 +2022-08-02,122.80000305175781,125.4000015258789,122.5999984741211,123.5999984741211,101842.0 +2022-08-03,122.80000305175781,123.19999694824219,120.19999694824219,123.0,67121.0 +2022-08-04,123.5999984741211,124.0,120.19999694824219,121.80000305175781,115234.0 +2022-08-07,120.80000305175781,120.80000305175781,117.5999984741211,119.19999694824219,57374.0 +2022-08-08,119.19999694824219,121.0,117.0,119.0,53980.0 +2022-08-09,119.0,120.4000015258789,118.4000015258789,120.0,50434.0 +2022-08-10,119.5999984741211,120.0,118.0,120.0,73541.0 +2022-08-11,119.5999984741211,120.80000305175781,118.4000015258789,118.4000015258789,103711.0 +2022-08-14,118.19999694824219,120.0,117.80000305175781,119.4000015258789,39393.0 +2022-08-15,119.4000015258789,119.80000305175781,115.4000015258789,117.0,61085.0 +2022-08-16,117.5999984741211,118.0,113.80000305175781,118.0,218041.0 +2022-08-17,122.0,122.0,116.80000305175781,118.0,60180.0 +2022-08-18,118.0,119.19999694824219,116.4000015258789,117.19999694824219,74443.0 +2022-08-21,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0 +2022-08-22,117.0,119.4000015258789,116.0,119.19999694824219,78902.0 +2022-08-23,119.19999694824219,120.4000015258789,118.0,120.0,114075.0 +2022-08-24,119.80000305175781,122.0,116.0,121.5999984741211,189237.0 +2022-08-25,121.80000305175781,122.4000015258789,120.80000305175781,122.19999694824219,102828.0 +2022-08-28,122.0,122.0,120.0,121.19999694824219,132049.0 +2022-08-29,122.4000015258789,122.4000015258789,120.0,120.4000015258789,89150.0 +2022-08-30,120.19999694824219,120.5999984741211,118.0,119.0,85337.0 +2022-08-31,119.19999694824219,119.4000015258789,117.80000305175781,118.4000015258789,128399.0 +2022-09-01,118.5999984741211,120.4000015258789,118.5999984741211,119.80000305175781,173746.0 +2022-09-04,120.0,121.0,119.0,120.0,69179.0 +2022-09-05,120.0,120.0,118.0,120.0,116555.0 +2022-09-06,119.4000015258789,121.19999694824219,119.19999694824219,120.5999984741211,134571.0 +2022-09-07,120.4000015258789,120.4000015258789,118.0,120.0,69648.0 +2022-09-08,118.19999694824219,120.0,118.0,120.0,54533.0 +2022-09-11,120.0,121.4000015258789,119.5999984741211,121.4000015258789,71405.0 +2022-09-12,121.4000015258789,125.5999984741211,120.19999694824219,125.5999984741211,184307.0 +2022-09-13,125.5999984741211,125.80000305175781,122.5999984741211,125.5999984741211,185428.0 +2022-09-14,124.4000015258789,130.1999969482422,122.5999984741211,130.1999969482422,314564.0 +2022-09-15,130.1999969482422,132.0,127.80000305175781,127.80000305175781,256171.0 +2022-09-18,127.80000305175781,130.0,125.80000305175781,130.0,106551.0 +2022-09-19,130.1999969482422,132.0,127.0,128.60000610351562,134942.0 +2022-09-20,129.60000610351562,139.60000610351562,129.39999389648438,138.0,229051.0 +2022-09-21,138.0,140.0,133.0,135.0,387195.0 +2022-09-25,131.1999969482422,139.60000610351562,129.8000030517578,139.39999389648438,193169.0 +2022-09-26,140.0,142.8000030517578,139.0,139.39999389648438,305473.0 +2022-09-27,138.8000030517578,144.0,138.0,144.0,231843.0 +2022-09-28,144.0,153.39999389648438,142.39999389648438,152.8000030517578,366639.0 +2022-09-29,150.8000030517578,159.1999969482422,150.8000030517578,158.0,307304.0 +2022-10-02,158.0,162.0,155.8000030517578,157.8000030517578,152438.0 +2022-10-03,156.1999969482422,161.0,156.1999969482422,160.0,370186.0 +2022-10-04,160.0,160.0,160.0,160.0,0.0 +2022-10-05,159.8000030517578,161.0,156.8000030517578,160.0,357103.0 +2022-10-06,159.1999969482422,159.1999969482422,156.0,159.0,152242.0 +2022-10-09,159.0,159.0,154.0,157.39999389648438,51649.0 +2022-10-10,157.39999389648438,161.60000610351562,153.60000610351562,160.0,244325.0 +2022-10-11,160.0,166.1999969482422,159.0,166.0,266680.0 +2022-10-12,166.8000030517578,169.39999389648438,165.0,169.0,192142.0 +2022-10-13,168.8000030517578,174.60000610351562,168.1999969482422,173.39999389648438,275512.0 +2022-10-16,173.8000030517578,176.0,169.0,169.60000610351562,133481.0 +2022-10-17,169.8000030517578,173.8000030517578,168.1999969482422,168.8000030517578,196224.0 +2022-10-18,168.8000030517578,168.8000030517578,163.1999969482422,168.0,295026.0 +2022-10-19,168.0,169.60000610351562,161.39999389648438,161.8000030517578,278885.0 +2022-10-20,164.8000030517578,164.8000030517578,157.1999969482422,160.39999389648438,335773.0 +2022-10-23,160.0,162.0,158.1999969482422,160.39999389648438,168536.0 +2022-10-24,160.39999389648438,161.39999389648438,155.39999389648438,157.60000610351562,205301.0 +2022-10-25,158.0,160.39999389648438,155.8000030517578,160.0,197741.0 +2022-10-26,160.0,162.0,156.0,158.39999389648438,147402.0 +2022-10-27,161.0,161.0,158.0,160.0,90449.0 +2022-10-30,159.8000030517578,161.0,157.8000030517578,161.0,56308.0 +2022-10-31,161.0,161.0,161.0,161.0,0.0 +2022-11-01,159.60000610351562,162.1999969482422,157.0,161.8000030517578,67372.0 +2022-11-02,159.1999969482422,161.8000030517578,158.60000610351562,161.0,69933.0 +2022-11-03,160.0,169.0,160.0,165.8000030517578,175082.0 +2022-11-06,167.0,168.60000610351562,165.0,165.0,63308.0 +2022-11-07,165.0,171.39999389648438,162.0,165.39999389648438,130456.0 +2022-11-08,163.0,164.0,154.1999969482422,157.0,209077.0 +2022-11-09,158.0,160.39999389648438,152.0,160.0,113374.0 +2022-11-10,158.0,159.8000030517578,157.0,159.8000030517578,55150.0 +2022-11-13,163.0,173.0,160.39999389648438,172.0,161876.0 +2022-11-14,169.1999969482422,174.8000030517578,166.8000030517578,171.39999389648438,192625.0 +2022-11-15,168.0,169.1999969482422,162.1999969482422,163.0,170520.0 +2022-11-16,162.0,165.0,153.39999389648438,165.0,342844.0 +2022-11-17,165.0,168.0,160.0,166.8000030517578,96254.0 +2022-11-20,168.60000610351562,168.60000610351562,160.0,163.0,85062.0 +2022-11-21,161.0,164.0,157.60000610351562,158.0,248670.0 +2022-11-22,158.60000610351562,158.60000610351562,154.60000610351562,155.0,121759.0 +2022-11-24,156.1999969482422,160.39999389648438,154.0,155.39999389648438,150716.0 +2022-11-27,161.60000610351562,161.60000610351562,148.1999969482422,155.0,128132.0 +2022-11-28,152.60000610351562,157.0,151.60000610351562,157.0,206576.0 +2022-11-29,154.8000030517578,159.0,153.0,158.0,199483.0 +2022-11-30,156.0,173.60000610351562,154.60000610351562,173.60000610351562,2354784.0 +2022-12-01,172.60000610351562,174.39999389648438,165.8000030517578,171.8000030517578,364215.0 +2022-12-04,168.1999969482422,169.60000610351562,165.0,166.60000610351562,51804.0 +2022-12-05,164.0,167.39999389648438,161.0,165.1999969482422,172545.0 +2022-12-06,163.39999389648438,164.1999969482422,157.0,164.0,245885.0 +2022-12-07,161.1999969482422,162.39999389648438,158.0,158.0,158980.0 +2022-12-08,157.0,158.0,149.39999389648438,154.8000030517578,249948.0 +2022-12-11,153.60000610351562,154.60000610351562,152.1999969482422,154.60000610351562,77053.0 +2022-12-12,170.0,170.0,152.8000030517578,159.0,434451.0 +2022-12-13,159.0,160.8000030517578,157.0,159.0,116125.0 +2022-12-14,159.0,164.0,159.0,159.8000030517578,169314.0 +2022-12-15,160.0,161.1999969482422,156.0,158.39999389648438,247707.0 +2022-12-18,156.0,157.0,152.60000610351562,153.8000030517578,105817.0 +2022-12-19,155.0,155.0,148.0,150.60000610351562,114866.0 +2022-12-20,150.1999969482422,150.1999969482422,144.1999969482422,149.1999969482422,106705.0 +2022-12-21,147.39999389648438,149.8000030517578,145.8000030517578,149.8000030517578,48080.0 +2022-12-22,148.8000030517578,149.60000610351562,147.0,149.60000610351562,34406.0 +2022-12-25,149.39999389648438,151.1999969482422,146.1999969482422,147.60000610351562,28614.0 +2022-12-26,147.60000610351562,147.60000610351562,144.1999969482422,146.1999969482422,22378.0 +2022-12-27,143.0,146.0,139.60000610351562,142.60000610351562,145680.0 +2022-12-28,142.60000610351562,149.1999969482422,140.39999389648438,149.1999969482422,121463.0 +2022-12-29,148.0,148.8000030517578,145.8000030517578,148.0,58564.0 +2023-01-01,147.0,147.0,145.8000030517578,146.39999389648438,20787.0 +2023-01-02,146.0,146.1999969482422,144.60000610351562,145.60000610351562,58470.0 +2023-01-03,145.60000610351562,145.60000610351562,145.60000610351562,145.60000610351562,0.0 +2023-01-04,145.0,146.0,143.0,143.8000030517578,45800.0 +2023-01-05,142.8000030517578,144.39999389648438,141.0,144.39999389648438,42012.0 +2023-01-08,144.8000030517578,147.39999389648438,144.60000610351562,145.0,70552.0 +2023-01-09,145.0,145.0,143.60000610351562,145.0,70666.0 +2023-01-10,143.8000030517578,145.60000610351562,143.1999969482422,144.0,142220.0 +2023-01-11,144.0,146.1999969482422,143.60000610351562,143.8000030517578,126999.0 +2023-01-12,143.8000030517578,145.1999969482422,141.8000030517578,142.60000610351562,82803.0 +2023-01-15,142.60000610351562,142.60000610351562,142.60000610351562,142.60000610351562,0.0 +2023-01-16,139.0,139.0,134.0,135.8000030517578,205424.0 +2023-01-17,136.0,136.0,132.1999969482422,133.0,179320.0 +2023-01-18,136.0,136.0,132.1999969482422,133.0,179320.0 +2023-01-19,133.1999969482422,133.1999969482422,131.1999969482422,132.8000030517578,176169.0 +2023-01-22,132.8000030517578,132.8000030517578,132.8000030517578,132.8000030517578,0.0 +2023-01-23,129.8000030517578,129.8000030517578,126.19999694824219,126.80000305175781,559713.0 +2023-01-24,127.5999984741211,129.39999389648438,125.4000015258789,128.0,592934.0 +2023-01-25,128.8000030517578,135.0,127.19999694824219,134.8000030517578,677935.0 +2023-01-26,134.1999969482422,137.8000030517578,133.0,137.0,359248.0 +2023-01-29,136.8000030517578,138.8000030517578,134.0,136.0,214513.0 +2023-01-30,136.0,137.60000610351562,134.0,137.39999389648438,149433.0 +2023-01-31,137.39999389648438,137.39999389648438,134.60000610351562,136.8000030517578,128140.0 +2023-02-01,135.0,136.39999389648438,134.0,136.0,97148.0 +2023-02-02,135.60000610351562,140.60000610351562,135.0,139.0,376191.0 +2023-02-05,139.0,142.0,138.8000030517578,141.60000610351562,154874.0 +2023-02-06,140.60000610351562,146.0,140.0,146.0,238979.0 +2023-02-07,147.0,150.39999389648438,144.39999389648438,149.39999389648438,196310.0 +2023-02-08,149.39999389648438,149.39999389648438,146.60000610351562,149.0,133721.0 +2023-02-09,147.0,148.39999389648438,142.60000610351562,143.8000030517578,118052.0 +2023-02-12,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0 +2023-02-13,145.1999969482422,149.0,145.0,148.60000610351562,139833.0 +2023-02-14,148.8000030517578,148.8000030517578,144.0,145.39999389648438,104861.0 +2023-02-15,145.39999389648438,145.39999389648438,140.39999389648438,144.1999969482422,260290.0 +2023-02-16,143.1999969482422,145.0,140.39999389648438,144.0,206222.0 +2023-02-19,142.0,145.60000610351562,141.39999389648438,145.60000610351562,41837.0 +2023-02-20,144.0,149.1999969482422,144.0,146.39999389648438,157492.0 +2023-02-21,147.0,147.0,142.39999389648438,145.1999969482422,112167.0 +2023-02-23,143.8000030517578,145.60000610351562,142.60000610351562,145.1999969482422,63365.0 +2023-02-26,144.1999969482422,146.0,143.0,145.60000610351562,46613.0 +2023-02-27,145.0,147.0,144.39999389648438,146.1999969482422,180384.0 +2023-02-28,146.0,147.8000030517578,144.0,146.1999969482422,253854.0 +2023-03-01,145.60000610351562,146.0,142.0,143.39999389648438,160.0 +2023-03-02,142.8000030517578,144.1999969482422,142.1999969482422,143.60000610351562,677.0 +2023-03-05,142.8000030517578,144.8000030517578,141.0,144.8000030517578,515.0 +2023-03-06,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0 +2023-03-07,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0 +2023-03-08,146.60000610351562,146.60000610351562,144.1999969482422,146.0,141.0 +2023-03-09,146.0,146.0,146.0,146.0,0.0 +2023-03-12,146.0,146.0,146.0,146.0,0.0 +2023-03-13,146.0,146.0,146.0,146.0,0.0 +2023-03-14,143.0,144.1999969482422,142.60000610351562,144.0,148.0 +2023-03-15,144.0,144.0,142.0,142.0,159.0 +2023-03-16,141.1999969482422,141.60000610351562,138.0,138.8000030517578,605.0 +2023-03-19,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0 +2023-03-20,139.0,143.39999389648438,139.0,141.60000610351562,1431.0 +2023-03-21,141.60000610351562,144.0,141.39999389648438,143.60000610351562,200.0 +2023-03-22,144.60000610351562,144.60000610351562,140.1999969482422,141.1999969482422,124.0 +2023-03-23,140.60000610351562,146.0,140.60000610351562,142.39999389648438,713.0 +2023-03-26,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0 +2023-03-27,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0 +2023-03-28,142.39999389648438,142.39999389648438,142.39999389648438,142.39999389648438,0.0 +2023-03-29,147.1999969482422,156.39999389648438,147.1999969482422,154.0,2186.0 +2023-03-30,156.8000030517578,158.39999389648438,152.39999389648438,154.0,192.0 +2023-04-02,154.0,154.0,154.0,154.0,0.0 +2023-04-03,153.0,156.0,151.60000610351562,153.1999969482422,500.0 +2023-04-04,152.8000030517578,155.60000610351562,152.8000030517578,154.8000030517578,150.0 +2023-04-05,154.8000030517578,155.0,152.0,153.1999969482422,186.0 +2023-04-06,152.0,154.0,151.39999389648438,154.0,809.0 +2023-04-09,153.39999389648438,154.8000030517578,151.60000610351562,152.0,1000.0 +2023-04-10,151.60000610351562,153.0,150.1999969482422,153.0,600.0 +2023-04-11,153.8000030517578,153.8000030517578,152.0,153.60000610351562,600.0 +2023-04-12,152.8000030517578,156.0,152.8000030517578,155.1999969482422,152.0 +2023-04-13,155.39999389648438,155.39999389648438,153.1999969482422,154.0,210.0 +2023-04-16,154.0,154.0,152.8000030517578,154.0,423.0 +2023-04-17,154.0,164.60000610351562,154.0,164.60000610351562,4316.0 +2023-04-25,164.39999389648438,167.0,162.8000030517578,164.8000030517578,226.0 +2023-04-26,164.8000030517578,167.60000610351562,162.8000030517578,167.60000610351562,165.0 +2023-04-27,166.0,171.0,165.8000030517578,170.0,544.0 +2023-04-30,170.0,170.0,170.0,170.0,0.0 +2023-05-01,170.0,170.0,170.0,170.0,0.0 +2023-05-02,170.0,170.0,165.60000610351562,165.60000610351562,200.0 +2023-05-03,165.0,169.0,163.0,164.8000030517578,171.0 +2023-05-04,163.1999969482422,165.8000030517578,163.1999969482422,165.39999389648438,136.0 +2023-05-07,163.8000030517578,164.8000030517578,162.1999969482422,164.39999389648438,100.0 +2023-05-08,164.39999389648438,165.39999389648438,163.0,164.0,92.0 +2023-05-09,163.0,165.1999969482422,162.60000610351562,165.1999969482422,200.0 +2023-05-10,166.0,169.0,165.39999389648438,169.0,500.0 +2023-05-11,167.1999969482422,171.39999389648438,166.60000610351562,170.1999969482422,146.0 +2023-05-14,170.39999389648438,171.1999969482422,166.8000030517578,167.39999389648438,183.0 +2023-05-15,167.0,168.60000610351562,166.1999969482422,166.8000030517578,247.0 +2023-05-16,166.8000030517578,173.1999969482422,166.8000030517578,171.8000030517578,100.0 +2023-05-17,171.0,173.39999389648438,169.0,173.39999389648438,225.0 +2023-05-18,171.8000030517578,175.1999969482422,171.0,175.0,513.0 +2023-05-21,175.0,176.8000030517578,173.0,176.8000030517578,2500.0 +2023-05-22,176.8000030517578,176.8000030517578,168.0,171.1999969482422,103.0 +2023-05-23,171.1999969482422,171.1999969482422,168.60000610351562,170.60000610351562,200.0 +2023-05-24,169.39999389648438,169.39999389648438,165.0,169.1999969482422,1984.0 +2023-05-25,172.39999389648438,172.39999389648438,165.0,166.60000610351562,835.0 +2023-05-28,165.0,166.60000610351562,163.1999969482422,165.0,130.0 +2023-05-29,165.0,165.0,162.0,165.0,1401.0 +2023-05-30,168.0,168.0,163.39999389648438,165.8000030517578,500.0 +2023-05-31,166.0,166.1999969482422,162.0,163.39999389648438,170.0 +2023-06-01,164.39999389648438,167.0,163.39999389648438,163.39999389648438,200.0 +2023-06-04,163.8000030517578,165.1999969482422,163.60000610351562,163.60000610351562,100.0 +2023-06-05,163.8000030517578,166.39999389648438,163.8000030517578,166.0,200.0 +2023-06-06,166.0,169.0,165.8000030517578,167.1999969482422,164.0 +2023-06-07,168.0,168.60000610351562,166.39999389648438,168.60000610351562,200.0 +2023-06-08,164.39999389648438,167.0,163.39999389648438,163.39999389648438,930.0 +2023-06-11,166.1999969482422,166.1999969482422,164.60000610351562,165.39999389648438,195.0 +2023-06-12,165.0,168.60000610351562,165.0,168.60000610351562,100.0 +2023-06-13,168.0,168.39999389648438,166.0,168.0,162.0 +2023-06-14,167.60000610351562,171.0,167.0,170.0,244.0 +2023-06-15,170.0,173.0,165.60000610351562,165.60000610351562,15693.0 +2023-06-18,166.0,169.0,164.8000030517578,164.8000030517578,197.0 +2023-06-19,164.0,166.39999389648438,162.0,163.8000030517578,46072.0 +2023-06-20,163.8000030517578,163.8000030517578,161.1999969482422,163.1999969482422,39025.0 +2023-06-21,162.1999969482422,166.1999969482422,161.1999969482422,166.1999969482422,39379.0 +2023-06-22,167.0,168.0,166.0,167.8000030517578,45051.0 +2023-07-02,167.8000030517578,171.0,166.0,167.8000030517578,62300.0 +2023-07-03,166.60000610351562,168.0,164.0,167.0,72664.0 +2023-07-04,167.0,167.0,164.0,166.60000610351562,67417.0 +2023-07-05,165.1999969482422,166.39999389648438,163.0,163.0,70551.0 +2023-07-06,163.0,163.8000030517578,158.1999969482422,159.8000030517578,120470.0 +2023-07-09,160.39999389648438,160.60000610351562,157.60000610351562,157.60000610351562,42674.0 +2023-07-10,156.0,162.1999969482422,155.60000610351562,161.8000030517578,163714.0 +2023-07-11,162.0,162.39999389648438,160.0,161.39999389648438,40325.0 +2023-07-12,161.39999389648438,161.8000030517578,158.0,161.0,85332.0 +2023-07-13,162.0,164.1999969482422,160.8000030517578,164.1999969482422,143921.0 +2023-07-16,162.1999969482422,169.1999969482422,162.1999969482422,167.39999389648438,159782.0 +2023-07-17,168.8000030517578,168.8000030517578,163.0,164.39999389648438,82393.0 +2023-07-18,162.8000030517578,169.0,162.60000610351562,168.0,107936.0 +2023-07-19,169.1999969482422,173.39999389648438,164.8000030517578,172.8000030517578,223023.0 +2023-07-20,173.39999389648438,175.1999969482422,170.39999389648438,175.1999969482422,150128.0 +2023-07-23,177.0,189.8000030517578,177.0,182.39999389648438,325555.0 +2023-07-24,182.8000030517578,186.60000610351562,179.1999969482422,180.0,180763.0 +2023-07-25,180.0,182.8000030517578,178.39999389648438,179.0,91635.0 +2023-07-26,178.39999389648438,182.39999389648438,176.1999969482422,180.0,151459.0 +2023-07-27,180.0,184.1999969482422,177.0,180.0,186242.0 +2023-07-30,178.1999969482422,180.0,174.0,176.0,70718.0 +2023-07-31,174.0,176.39999389648438,172.0,176.39999389648438,56052.0 +2023-08-01,176.0,176.0,171.60000610351562,173.8000030517578,57321.0 +2023-08-02,171.39999389648438,172.0,166.39999389648438,169.60000610351562,94485.0 +2023-08-03,168.39999389648438,171.0,166.0,170.39999389648438,66160.0 +2023-08-06,170.39999389648438,171.8000030517578,167.0,167.0,20827.0 +2023-08-07,165.60000610351562,169.0,164.39999389648438,164.60000610351562,52015.0 +2023-08-08,162.0,162.0,150.39999389648438,154.0,184679.0 +2023-08-09,155.0,155.60000610351562,150.0,152.8000030517578,122444.0 +2023-08-10,152.60000610351562,153.1999969482422,147.39999389648438,149.0,158135.0 +2023-08-13,149.39999389648438,154.8000030517578,149.0,154.8000030517578,79765.0 +2023-08-14,155.1999969482422,157.0,151.60000610351562,151.60000610351562,120918.0 +2023-08-15,151.39999389648438,151.8000030517578,148.0,150.0,96694.0 +2023-08-16,150.0,151.39999389648438,145.60000610351562,146.1999969482422,125428.0 +2023-08-17,146.0,148.60000610351562,143.0,145.39999389648438,164964.0 +2023-08-20,145.8000030517578,154.0,145.60000610351562,151.8000030517578,135818.0 +2023-08-21,153.0,153.0,148.0,148.0,155267.0 +2023-08-22,149.8000030517578,151.0,146.0,146.0,59752.0 +2023-08-23,146.0,148.39999389648438,145.0,145.0,86162.0 +2023-08-24,145.8000030517578,146.1999969482422,144.0,145.0,48760.0 +2023-08-27,147.0,148.0,145.39999389648438,146.0,40854.0 +2023-08-28,147.0,147.0,143.39999389648438,143.60000610351562,85931.0 +2023-08-29,144.39999389648438,144.39999389648438,139.60000610351562,141.1999969482422,248638.0 +2023-08-30,141.39999389648438,143.1999969482422,140.60000610351562,143.0,107102.0 +2023-08-31,143.0,143.39999389648438,140.0,140.0,141334.0 +2023-09-03,141.0,141.0,136.0,139.1999969482422,100990.0 +2023-09-04,139.1999969482422,144.60000610351562,137.39999389648438,144.0,249620.0 +2023-09-05,144.0,144.0,140.39999389648438,141.60000610351562,136107.0 +2023-09-06,142.0,142.60000610351562,139.60000610351562,141.0,84989.0 +2023-09-07,140.8000030517578,142.1999969482422,137.1999969482422,142.1999969482422,62652.0 +2023-09-10,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,0.0 +2023-09-11,139.60000610351562,140.1999969482422,137.1999969482422,140.0,62330.0 +2023-09-12,139.8000030517578,140.60000610351562,137.8000030517578,139.8000030517578,52501.0 +2023-09-13,139.0,139.39999389648438,137.0,137.39999389648438,69311.0 +2023-09-14,136.1999969482422,139.0,135.0,136.8000030517578,155329.0 +2023-09-17,136.60000610351562,138.1999969482422,135.0,136.39999389648438,30046.0 +2023-09-18,136.0,137.1999969482422,132.0,136.1999969482422,74145.0 +2023-09-19,136.0,136.0,131.39999389648438,134.60000610351562,117810.0 +2023-09-20,136.1999969482422,141.0,134.39999389648438,140.1999969482422,168011.0 +2023-09-21,140.1999969482422,140.39999389648438,136.60000610351562,140.1999969482422,88157.0 +2023-09-25,141.8000030517578,141.8000030517578,136.1999969482422,136.1999969482422,69529.0 +2023-09-26,134.0,140.39999389648438,134.0,140.39999389648438,57236.0 +2023-09-27,138.39999389648438,141.8000030517578,137.0,141.0,50792.0 +2023-09-28,141.0,143.1999969482422,138.8000030517578,142.60000610351562,70319.0 +2023-10-01,142.60000610351562,142.60000610351562,142.60000610351562,142.60000610351562,0.0 +2023-10-02,140.60000610351562,145.0,140.39999389648438,140.8000030517578,164608.0 +2023-10-03,140.8000030517578,141.8000030517578,139.0,140.39999389648438,67068.0 +2023-10-04,138.39999389648438,140.60000610351562,137.39999389648438,140.60000610351562,50663.0 +2023-10-05,141.60000610351562,141.60000610351562,136.0,138.8000030517578,78636.0 +2023-10-08,138.0,138.39999389648438,132.39999389648438,138.39999389648438,78810.0 +2023-10-09,137.1999969482422,139.39999389648438,135.0,137.60000610351562,58321.0 +2023-10-10,137.1999969482422,139.8000030517578,136.60000610351562,138.60000610351562,51415.0 +2023-10-11,137.1999969482422,139.0,134.1999969482422,138.1999969482422,88073.0 +2023-10-12,138.0,138.0,134.39999389648438,135.39999389648438,69470.0 +2023-10-15,135.0,136.39999389648438,133.8000030517578,136.1999969482422,28947.0 +2023-10-16,136.1999969482422,137.39999389648438,134.8000030517578,137.0,39964.0 +2023-10-17,137.39999389648438,141.0,136.60000610351562,140.8000030517578,78180.0 +2023-10-18,140.60000610351562,145.39999389648438,139.39999389648438,145.0,136648.0 +2023-10-19,145.0,148.0,141.39999389648438,142.0,166101.0 +2023-10-22,143.1999969482422,143.1999969482422,137.60000610351562,140.0,48903.0 +2023-10-23,138.60000610351562,140.0,136.60000610351562,140.0,52916.0 +2023-10-24,139.60000610351562,140.0,136.60000610351562,140.0,39844.0 +2023-10-25,140.39999389648438,140.39999389648438,136.0,139.1999969482422,72551.0 +2023-10-26,139.0,139.0,137.0,137.8000030517578,53607.0 +2023-10-29,138.39999389648438,143.0,136.1999969482422,143.0,53525.0 +2023-10-30,143.0,146.39999389648438,140.60000610351562,146.39999389648438,159984.0 +2023-10-31,146.39999389648438,148.0,144.0,148.0,2901773.0 +2023-11-01,148.0,148.0,144.1999969482422,145.8000030517578,69098.0 +2023-11-02,145.39999389648438,149.8000030517578,144.1999969482422,149.39999389648438,98836.0 +2023-11-05,149.39999389648438,151.1999969482422,148.0,150.39999389648438,106005.0 +2023-11-06,154.0,160.0,154.0,158.8000030517578,432565.0 +2023-11-07,158.0,161.39999389648438,155.0,159.1999969482422,223756.0 +2023-11-08,159.60000610351562,160.39999389648438,157.39999389648438,159.1999969482422,80220.0 +2023-11-09,157.8000030517578,159.39999389648438,154.8000030517578,156.1999969482422,53287.0 +2023-11-12,155.0,158.0,155.0,157.0,47129.0 +2023-11-13,155.1999969482422,156.39999389648438,153.1999969482422,156.39999389648438,50362.0 +2023-11-14,156.39999389648438,156.39999389648438,154.8000030517578,156.0,22576.0 +2023-11-15,156.1999969482422,158.0,156.0,158.0,64957.0 +2023-11-16,157.60000610351562,163.1999969482422,157.1999969482422,162.8000030517578,135994.0 +2023-11-19,162.8000030517578,163.60000610351562,159.1999969482422,160.0,45762.0 +2023-11-20,165.0,165.0,159.1999969482422,160.0,127532.0 +2023-11-21,160.8000030517578,161.1999969482422,158.8000030517578,161.1999969482422,42593.0 +2023-11-22,160.0,161.0,159.39999389648438,160.8000030517578,23584.0 +2023-11-23,160.0,161.0,159.39999389648438,160.8000030517578,23584.0 +2023-11-26,159.60000610351562,160.8000030517578,159.39999389648438,160.60000610351562,13635.0 +2023-11-27,160.60000610351562,163.0,158.1999969482422,163.0,69795.0 +2023-11-28,163.0,169.60000610351562,163.0,168.39999389648438,135809.0 +2023-11-29,167.60000610351562,168.8000030517578,164.1999969482422,166.0,69731.0 +2023-11-30,166.0,167.0,164.39999389648438,166.0,90441.0 +2023-12-03,164.39999389648438,169.1999969482422,164.39999389648438,168.1999969482422,41499.0 +2023-12-04,167.1999969482422,176.60000610351562,167.1999969482422,174.60000610351562,139269.0 +2023-12-05,174.1999969482422,177.39999389648438,170.0,172.0,89153.0 +2023-12-06,172.0,172.8000030517578,170.0,170.0,46206.0 +2023-12-07,170.0,173.39999389648438,169.39999389648438,173.1999969482422,36494.0 +2023-12-10,173.1999969482422,173.8000030517578,172.0,173.1999969482422,11919.0 +2023-12-11,173.0,173.0,170.0,171.60000610351562,53097.0 +2023-12-12,173.0,173.0,169.0,171.0,38607.0 +2023-12-13,171.39999389648438,173.60000610351562,169.8000030517578,173.0,38862.0 +2023-12-14,173.8000030517578,176.0,171.60000610351562,175.39999389648438,176724.0 +2023-12-17,176.0,176.0,173.0,174.0,54193.0 +2023-12-18,173.0,174.60000610351562,173.0,174.0,145715.0 +2023-12-19,174.60000610351562,174.60000610351562,170.0,172.60000610351562,51603.0 +2023-12-20,172.8000030517578,172.8000030517578,170.1999969482422,170.1999969482422,37642.0 +2023-12-21,170.0,173.60000610351562,166.1999969482422,171.60000610351562,49282.0 +2023-12-24,173.60000610351562,173.60000610351562,170.0,170.0,92849.0 +2023-12-25,170.0,173.60000610351562,170.0,173.0,32992.0 +2023-12-26,173.60000610351562,174.1999969482422,169.8000030517578,170.0,128049.0 +2023-12-27,170.0,173.0,169.0,171.0,81821.0 +2023-12-28,172.0,172.1999969482422,170.0,171.60000610351562,59047.0 +2023-12-31,172.8000030517578,172.8000030517578,171.0,171.8000030517578,16480.0 +2024-01-01,172.39999389648438,172.60000610351562,170.39999389648438,170.39999389648438,26947.0 +2024-01-02,171.0,174.39999389648438,170.8000030517578,174.39999389648438,116983.0 +2024-01-03,173.0,177.0,172.60000610351562,174.1999969482422,115103.0 +2024-01-04,174.39999389648438,178.0,172.0,178.0,110461.0 +2024-01-07,178.8000030517578,179.8000030517578,175.0,175.39999389648438,81497.0 +2024-01-08,175.1999969482422,177.0,173.0,175.0,81775.0 +2024-01-09,175.0,179.0,174.1999969482422,175.39999389648438,64040.0 +2024-01-10,175.39999389648438,175.8000030517578,172.60000610351562,173.1999969482422,60867.0 +2024-01-11,173.0,176.0,171.0,174.0,106263.0 +2024-01-14,174.0,174.0,169.0,169.0,44862.0 +2024-01-15,169.1999969482422,171.8000030517578,167.1999969482422,171.1999969482422,88715.0 +2024-01-16,171.0,172.60000610351562,169.0,170.60000610351562,97597.0 +2024-01-17,170.1999969482422,173.0,168.8000030517578,171.8000030517578,81329.0 +2024-01-18,171.8000030517578,172.8000030517578,166.60000610351562,168.1999969482422,75535.0 +2024-01-21,169.8000030517578,170.39999389648438,166.0,166.0,58657.0 +2024-01-22,166.0,166.0,166.0,166.0,0.0 +2024-01-23,170.60000610351562,171.0,167.8000030517578,169.0,169830.0 +2024-01-24,169.8000030517578,170.60000610351562,166.60000610351562,170.0,582120.0 +2024-01-25,170.1999969482422,174.0,169.1999969482422,173.0,656170.0 +2024-01-28,173.0,173.0,170.39999389648438,170.39999389648438,209030.0 +2024-01-29,171.0,171.0,165.39999389648438,166.1999969482422,151962.0 +2024-01-30,166.1999969482422,169.0,161.1999969482422,161.8000030517578,167929.0 +2024-01-31,161.8000030517578,168.1999969482422,161.1999969482422,165.1999969482422,139720.0 +2024-02-01,168.0,168.0,163.39999389648438,165.1999969482422,65748.0 +2024-02-04,165.1999969482422,168.60000610351562,165.1999969482422,167.0,63086.0 +2024-02-05,167.8000030517578,169.8000030517578,166.0,168.8000030517578,83749.0 +2024-02-06,169.60000610351562,173.39999389648438,167.60000610351562,173.0,219510.0 +2024-02-07,174.0,186.39999389648438,173.0,178.8000030517578,632267.0 +2024-02-08,174.0,186.39999389648438,173.0,178.8000030517578,632267.0 +2024-02-11,183.0,183.60000610351562,176.0,176.0,266793.0 +2024-02-12,176.1999969482422,181.39999389648438,176.0,177.0,347198.0 +2024-02-13,177.60000610351562,182.0,175.60000610351562,175.8000030517578,124906.0 +2024-02-14,175.8000030517578,184.8000030517578,175.8000030517578,183.0,251286.0 +2024-02-15,185.0,185.0,179.0,180.0,129354.0 +2024-02-18,180.1999969482422,181.60000610351562,178.60000610351562,179.39999389648438,89748.0 +2024-02-19,179.39999389648438,182.0,177.0,182.0,346152.0 +2024-02-20,182.60000610351562,190.8000030517578,181.0,188.0,434193.0 +2024-02-21,190.0,190.0,184.1999969482422,185.0,198662.0 +2024-02-25,185.60000610351562,190.0,183.8000030517578,186.8000030517578,184596.0 +2024-02-26,188.8000030517578,194.0,184.0,186.0,380714.0 +2024-02-27,189.8000030517578,189.8000030517578,181.0,183.0,121426.0 +2024-02-28,185.0,186.39999389648438,182.39999389648438,186.39999389648438,79437.0 +2024-02-29,186.1999969482422,187.60000610351562,184.0,187.60000610351562,108447.0 +2024-03-03,187.60000610351562,187.60000610351562,184.0,185.0,44416.0 +2024-03-04,185.0,186.39999389648438,181.0,183.1999969482422,42854.0 +2024-03-05,183.1999969482422,183.1999969482422,183.1999969482422,183.1999969482422,0.0 +2024-03-06,184.0,184.8000030517578,181.1999969482422,181.39999389648438,141997.0 +2024-03-07,181.60000610351562,186.60000610351562,181.60000610351562,184.0,183478.0 +2024-03-10,184.0,186.0,183.39999389648438,184.1999969482422,72046.0 +2024-03-11,184.1999969482422,186.39999389648438,181.39999389648438,182.60000610351562,184851.0 +2024-03-12,182.60000610351562,184.1999969482422,181.8000030517578,182.8000030517578,228738.0 +2024-03-13,183.60000610351562,187.0,182.1999969482422,187.0,222160.0 +2024-03-14,189.0,190.0,182.1999969482422,182.1999969482422,239218.0 +2024-03-17,183.8000030517578,183.8000030517578,177.1999969482422,180.39999389648438,71011.0 +2024-03-18,180.1999969482422,182.60000610351562,179.1999969482422,182.39999389648438,59264.0 +2024-03-19,182.39999389648438,183.0,177.60000610351562,177.60000610351562,83762.0 +2024-03-20,177.60000610351562,179.8000030517578,175.60000610351562,175.60000610351562,46076.0 +2024-03-21,175.1999969482422,180.39999389648438,175.1999969482422,179.60000610351562,67808.0 +2024-03-24,180.39999389648438,180.39999389648438,176.39999389648438,177.0,43463.0 +2024-03-25,176.0,178.8000030517578,175.60000610351562,176.1999969482422,25869.0 +2024-03-26,177.0,182.0,176.39999389648438,179.0,87073.0 +2024-03-27,180.0,180.0,177.0,178.0,43071.0 +2024-03-28,176.1999969482422,180.8000030517578,174.1999969482422,176.60000610351562,73468.0 +2024-03-31,179.0,179.0,166.60000610351562,167.39999389648438,75875.0 +2024-04-01,167.39999389648438,172.8000030517578,165.1999969482422,171.39999389648438,23567.0 +2024-04-02,174.39999389648438,174.39999389648438,168.1999969482422,173.1999969482422,34594.0 +2024-04-03,174.39999389648438,176.60000610351562,172.1999969482422,174.0,95057.0 +2024-04-04,173.0,175.1999969482422,173.0,173.1999969482422,39668.0 +2024-04-14,,,,, +2024-04-15,173.0,174.60000610351562,168.8000030517578,170.39999389648438,71348.0 +2024-04-16,170.39999389648438,174.39999389648438,170.39999389648438,171.39999389648438,96752.0 +2024-04-17,174.0,174.0,165.60000610351562,168.0,204499.0 +2024-04-18,168.0,171.0,165.0,169.8000030517578,144233.0 +2024-04-21,173.8000030517578,173.8000030517578,168.1999969482422,169.60000610351562,49509.0 +2024-04-22,171.8000030517578,172.0,167.8000030517578,168.1999969482422,80306.0 +2024-04-23,168.1999969482422,168.60000610351562,165.8000030517578,166.1999969482422,72665.0 +2024-04-24,166.1999969482422,169.0,163.0,165.39999389648438,48674.0 +2024-04-25,165.39999389648438,165.8000030517578,162.0,163.1999969482422,68884.0 +2024-04-28,163.1999969482422,163.1999969482422,163.1999969482422,163.1999969482422,0.0 +2024-04-29,163.60000610351562,165.0,158.8000030517578,162.60000610351562,106914.0 +2024-04-30,162.8000030517578,163.1999969482422,160.39999389648438,163.0,63830.0 +2024-05-01,163.60000610351562,163.60000610351562,160.60000610351562,162.0,84158.0 +2024-05-02,162.0,162.8000030517578,160.39999389648438,162.0,53339.0 +2024-05-05,162.0,164.0,161.0,161.39999389648438,22765.0 +2024-05-06,163.0,163.1999969482422,158.1999969482422,160.8000030517578,89758.0 +2024-05-07,161.1999969482422,161.8000030517578,158.8000030517578,161.0,50330.0 +2024-05-08,161.0,168.0,160.8000030517578,168.0,204645.0 +2024-05-09,168.0,168.1999969482422,164.1999969482422,165.8000030517578,103385.0 +2024-05-12,168.0,168.8000030517578,161.60000610351562,167.0,68194.0 +2024-05-13,168.0,168.60000610351562,164.0,168.60000610351562,115259.0 +2024-05-14,168.60000610351562,170.0,165.39999389648438,168.0,145755.0 +2024-05-15,165.8000030517578,169.8000030517578,165.0,167.0,141193.0 +2024-05-16,165.39999389648438,166.0,162.60000610351562,166.0,48271.0 +2024-05-19,166.0,166.0,166.0,166.0,0.0 +2024-05-20,163.39999389648438,168.39999389648438,163.0,168.39999389648438,61258.0 +2024-05-21,168.1999969482422,170.0,165.0,165.8000030517578,85450.0 +2024-05-22,165.8000030517578,167.0,163.0,167.0,47180.0 +2024-05-23,167.0,167.0,162.60000610351562,166.39999389648438,74478.0 +2024-05-26,164.39999389648438,165.0,162.8000030517578,164.39999389648438,23961.0 +2024-05-27,167.0,167.0,161.8000030517578,164.1999969482422,44675.0 +2024-05-28,164.8000030517578,164.8000030517578,161.39999389648438,164.0,78754.0 +2024-05-29,162.0,164.1999969482422,161.0,164.1999969482422,81441.0 +2024-05-30,164.1999969482422,164.1999969482422,164.1999969482422,164.1999969482422,0.0 +2024-06-02,164.1999969482422,164.1999969482422,164.1999969482422,164.1999969482422,0.0 +2024-06-03,165.8000030517578,168.8000030517578,164.39999389648438,166.39999389648438,107359.0 +2024-06-04,168.0,168.0,164.1999969482422,165.8000030517578,78582.0 +2024-06-05,166.60000610351562,166.8000030517578,161.39999389648438,163.1999969482422,81429.0 +2024-06-06,161.39999389648438,164.39999389648438,161.39999389648438,164.39999389648438,65967.0 +2024-06-09,161.8000030517578,166.1999969482422,161.8000030517578,165.0,58808.0 +2024-06-10,165.1999969482422,168.8000030517578,163.8000030517578,167.0,105734.0 +2024-06-11,166.60000610351562,167.60000610351562,164.39999389648438,166.1999969482422,134737.0 +2024-06-12,166.8000030517578,167.8000030517578,164.60000610351562,167.60000610351562,67184.0 +2024-06-13,169.0,169.0,164.0,164.1999969482422,128869.0 +2024-06-23,165.39999389648438,166.39999389648438,163.39999389648438,165.0,23291.0 +2024-06-24,163.39999389648438,166.39999389648438,160.60000610351562,160.8000030517578,88549.0 +2024-06-25,161.8000030517578,162.1999969482422,158.8000030517578,161.0,63311.0 +2024-06-26,161.0,161.0,155.8000030517578,157.60000610351562,149581.0 +2024-06-27,157.1999969482422,159.0,156.60000610351562,159.0,77676.0 +2024-06-30,159.0,159.0,159.0,159.0,0.0 +2024-07-01,155.0,155.60000610351562,152.0,154.1999969482422,107684.0 +2024-07-02,154.60000610351562,156.0,153.0,155.60000610351562,64907.0 +2024-07-03,155.39999389648438,155.39999389648438,152.39999389648438,155.0,38770.0 +2024-07-04,155.0,156.0,152.8000030517578,156.0,73183.0 +2024-07-07,156.0,156.0,154.0,155.1999969482422,21407.0 +2024-07-08,155.39999389648438,156.8000030517578,153.8000030517578,156.8000030517578,103892.0 +2024-07-09,157.0,158.1999969482422,155.60000610351562,157.8000030517578,68694.0 +2024-07-10,157.8000030517578,158.60000610351562,156.0,157.60000610351562,74292.0 +2024-07-11,158.0,158.0,155.8000030517578,157.0,60517.0 +2024-07-14,156.0,157.0,154.1999969482422,157.0,32262.0 +2024-07-15,156.0,157.8000030517578,154.8000030517578,157.8000030517578,55359.0 +2024-07-16,157.60000610351562,159.0,156.0,159.0,39983.0 +2024-07-17,159.0,161.0,158.8000030517578,161.0,81690.0 +2024-07-18,161.1999969482422,161.1999969482422,158.8000030517578,160.8000030517578,40646.0 +2024-07-21,160.8000030517578,160.8000030517578,157.0,159.0,28086.0 +2024-07-22,158.8000030517578,160.60000610351562,158.0,160.0,31233.0 +2024-07-23,159.8000030517578,160.0,158.1999969482422,160.0,41849.0 +2024-07-24,160.0,160.39999389648438,159.1999969482422,160.39999389648438,46972.0 +2024-07-25,159.39999389648438,159.8000030517578,157.39999389648438,159.60000610351562,64008.0 +2024-07-28,159.1999969482422,160.60000610351562,159.0,160.60000610351562,44859.0 +2024-07-29,161.1999969482422,161.1999969482422,159.1999969482422,160.60000610351562,66630.0 +2024-07-30,160.60000610351562,165.8000030517578,159.39999389648438,165.1999969482422,146258.0 +2024-07-31,166.1999969482422,166.1999969482422,161.39999389648438,165.60000610351562,72506.0 +2024-08-01,165.0,165.39999389648438,160.39999389648438,161.8000030517578,38211.0 +2024-08-04,156.0,160.0,155.0,156.0,25872.0 +2024-08-05,155.39999389648438,162.60000610351562,151.0,161.0,124642.0 +2024-08-06,160.39999389648438,163.1999969482422,159.60000610351562,162.0,127685.0 +2024-08-07,164.39999389648438,165.0,162.1999969482422,162.1999969482422,175791.0 +2024-08-08,160.8000030517578,163.0,159.0,161.60000610351562,121784.0 +2024-08-11,161.0,163.1999969482422,160.1999969482422,161.60000610351562,29664.0 +2024-08-12,161.60000610351562,163.1999969482422,160.60000610351562,163.1999969482422,61340.0 +2024-08-13,164.8000030517578,167.1999969482422,163.1999969482422,166.39999389648438,187186.0 +2024-08-14,166.8000030517578,167.0,165.1999969482422,165.60000610351562,125857.0 +2024-08-15,165.0,167.0,165.0,166.39999389648438,106446.0 +2024-08-18,166.39999389648438,167.0,164.8000030517578,166.60000610351562,61331.0 +2024-08-19,166.60000610351562,166.60000610351562,164.1999969482422,165.1999969482422,41227.0 +2024-08-20,166.60000610351562,169.39999389648438,162.8000030517578,163.60000610351562,273186.0 +2024-08-21,163.39999389648438,163.8000030517578,161.8000030517578,163.60000610351562,72921.0 +2024-08-22,163.8000030517578,164.0,162.1999969482422,163.8000030517578,45058.0 +2024-08-25,163.8000030517578,164.0,161.8000030517578,163.0,58246.0 +2024-08-26,163.0,163.0,159.60000610351562,161.39999389648438,89558.0 +2024-08-27,162.39999389648438,162.39999389648438,158.60000610351562,159.39999389648438,64550.0 +2024-08-28,159.0,159.0,157.0,159.0,37143.0 +2024-08-29,159.0,160.8000030517578,158.0,158.1999969482422,93804.0 +2024-09-01,160.1999969482422,160.1999969482422,158.60000610351562,160.0,43477.0 +2024-09-02,160.60000610351562,166.0,160.60000610351562,164.0,244739.0 +2024-09-03,165.8000030517578,165.8000030517578,162.0,162.8000030517578,48570.0 +2024-09-04,161.0,162.1999969482422,158.0,161.1999969482422,25160.0 +2024-09-05,162.0,164.1999969482422,161.0,162.39999389648438,67917.0 +2024-09-08,161.1999969482422,162.39999389648438,159.0,162.39999389648438,17464.0 +2024-09-09,161.8000030517578,162.39999389648438,158.1999969482422,160.0,60370.0 +2024-09-10,161.39999389648438,161.39999389648438,158.39999389648438,159.8000030517578,20024.0 +2024-09-11,158.0,159.8000030517578,157.60000610351562,158.60000610351562,45486.0 +2024-09-12,159.0,159.8000030517578,157.8000030517578,159.8000030517578,23821.0 +2024-09-15,159.8000030517578,160.60000610351562,158.0,160.60000610351562,8395.0 +2024-09-16,162.1999969482422,162.1999969482422,160.0,161.0,23055.0 +2024-09-17,159.60000610351562,162.0,159.60000610351562,160.8000030517578,35601.0 +2024-09-18,159.60000610351562,161.8000030517578,158.1999969482422,161.1999969482422,20186.0 +2024-09-19,161.1999969482422,161.39999389648438,159.39999389648438,160.39999389648438,116225.0 +2024-09-22,160.39999389648438,163.60000610351562,160.39999389648438,163.0,33167.0 +2024-09-24,163.8000030517578,164.8000030517578,162.0,164.8000030517578,102208.0 +2024-09-25,164.1999969482422,168.0,162.39999389648438,167.8000030517578,61374.0 +2024-09-26,168.0,169.1999969482422,166.1999969482422,168.8000030517578,65696.0 +2024-09-29,168.39999389648438,168.39999389648438,159.1999969482422,160.39999389648438,191785.0 +2024-09-30,161.39999389648438,162.39999389648438,158.8000030517578,161.0,117310.0 +2024-10-01,160.0,160.8000030517578,158.60000610351562,160.0,60809.0 +2024-10-02,160.0,160.0,160.0,160.0,0.0 +2024-10-03,156.8000030517578,156.8000030517578,153.8000030517578,156.0,51070.0 +2024-10-06,156.1999969482422,156.1999969482422,151.60000610351562,156.1999969482422,37084.0 +2024-10-07,156.0,156.60000610351562,153.39999389648438,155.39999389648438,56239.0 +2024-10-08,155.39999389648438,158.60000610351562,153.8000030517578,157.8000030517578,70759.0 +2024-10-09,157.60000610351562,157.8000030517578,154.8000030517578,157.39999389648438,61804.0 +2024-10-10,157.39999389648438,157.39999389648438,154.0,156.0,124736.0 +2024-10-13,157.0,157.0,155.1999969482422,156.8000030517578,29945.0 +2024-10-14,156.8000030517578,158.39999389648438,155.0,158.39999389648438,60373.0 +2024-10-15,157.8000030517578,160.0,157.39999389648438,158.8000030517578,74227.0 +2024-10-16,157.8000030517578,160.0,157.8000030517578,160.0,33213.0 +2024-10-17,158.0,160.0,158.0,159.39999389648438,39309.0 +2024-10-20,160.0,160.0,156.60000610351562,158.0,18202.0 +2024-10-21,157.8000030517578,160.8000030517578,157.60000610351562,160.39999389648438,59789.0 +2024-10-22,160.39999389648438,160.39999389648438,156.1999969482422,156.8000030517578,33505.0 +2024-10-23,156.60000610351562,157.39999389648438,154.60000610351562,157.0,27457.0 +2024-10-24,155.60000610351562,157.60000610351562,155.60000610351562,157.60000610351562,28845.0 +2024-10-27,158.60000610351562,160.0,156.0,159.8000030517578,19293.0 +2024-10-28,160.0,160.0,158.0,159.60000610351562,29715.0 +2024-10-29,159.8000030517578,159.8000030517578,157.39999389648438,158.39999389648438,20993.0 +2024-10-30,157.8000030517578,159.8000030517578,157.39999389648438,159.0,21751.0 +2024-10-31,157.8000030517578,159.60000610351562,157.8000030517578,159.60000610351562,41140.0 +2024-11-03,159.60000610351562,159.60000610351562,158.0,158.1999969482422,10721.0 +2024-11-04,159.0,159.0,155.60000610351562,156.8000030517578,42915.0 +2024-11-05,156.0,156.0,152.1999969482422,156.0,25188.0 +2024-11-06,155.1999969482422,157.60000610351562,155.1999969482422,157.60000610351562,22742.0 +2024-11-07,157.60000610351562,157.60000610351562,153.39999389648438,155.39999389648438,53476.0 +2024-11-10,156.0,158.0,153.60000610351562,154.60000610351562,73368.0 +2024-11-11,155.60000610351562,156.0,153.0,153.60000610351562,68325.0 +2024-11-12,153.60000610351562,154.8000030517578,151.60000610351562,153.1999969482422,57388.0 +2024-11-13,151.8000030517578,152.8000030517578,150.0,151.60000610351562,60668.0 +2024-11-14,151.39999389648438,153.0,150.0,151.60000610351562,86551.0 +2024-11-17,151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0.0 +2024-11-18,154.0,154.0,150.0,150.60000610351562,78147.0 +2024-11-19,151.0,152.0,150.0,151.8000030517578,73909.0 +2024-11-20,151.8000030517578,152.1999969482422,150.60000610351562,151.8000030517578,33721.0 +2024-11-21,150.8000030517578,153.0,150.8000030517578,153.0,37631.0 +2024-11-24,153.0,154.39999389648438,152.39999389648438,154.1999969482422,18937.0 +2024-11-25,153.0,154.1999969482422,152.0,153.39999389648438,119654.0 +2024-11-26,153.39999389648438,153.39999389648438,150.39999389648438,152.1999969482422,35497.0 +2024-11-27,150.60000610351562,151.39999389648438,148.0,151.0,57853.0 +2024-11-28,151.1999969482422,151.8000030517578,149.60000610351562,151.8000030517578,40429.0 +2024-12-01,151.1999969482422,151.8000030517578,149.60000610351562,151.8000030517578,40429.0 +2024-12-02,150.8000030517578,150.8000030517578,148.0,148.60000610351562,73184.0 +2024-12-03,148.60000610351562,152.8000030517578,147.8000030517578,151.8000030517578,106762.0 +2024-12-04,152.1999969482422,153.39999389648438,149.60000610351562,153.39999389648438,64172.0 +2024-12-05,153.39999389648438,157.1999969482422,152.0,154.0,79462.0 +2024-12-08,154.1999969482422,155.8000030517578,153.0,155.0,11914.0 +2024-12-09,155.0,156.0,153.60000610351562,156.0,66785.0 +2024-12-10,155.0,158.0,155.0,157.39999389648438,64030.0 +2024-12-11,157.39999389648438,163.60000610351562,156.39999389648438,162.60000610351562,187134.0 +2024-12-12,163.60000610351562,164.0,160.8000030517578,161.39999389648438,33658.0 +2024-12-15,162.0,162.1999969482422,157.8000030517578,158.8000030517578,35400.0 +2024-12-16,158.60000610351562,159.0,157.0,157.39999389648438,16449.0 +2024-12-17,158.60000610351562,158.60000610351562,155.8000030517578,157.0,33244.0 +2024-12-18,157.8000030517578,157.8000030517578,155.60000610351562,157.60000610351562,17732.0 +2024-12-19,157.60000610351562,158.0,152.39999389648438,152.39999389648438,137315.0 +2024-12-22,152.39999389648438,154.8000030517578,151.60000610351562,151.60000610351562,61793.0 +2024-12-23,152.0,154.0,150.60000610351562,154.0,27314.0 +2024-12-24,154.0,154.0,151.60000610351562,153.60000610351562,12583.0 +2024-12-25,153.39999389648438,153.39999389648438,151.0,151.8000030517578,16475.0 +2024-12-26,151.8000030517578,151.8000030517578,149.1999969482422,150.60000610351562,21196.0 +2024-12-29,150.60000610351562,151.8000030517578,148.8000030517578,150.60000610351562,84022.0 +2024-12-30,151.1999969482422,153.8000030517578,149.8000030517578,152.60000610351562,51417.0 +2024-12-31,152.39999389648438,152.39999389648438,149.60000610351562,150.0,40163.0 +2025-01-01,150.0,151.0,150.0,151.0,8699.0 +2025-01-02,150.60000610351562,152.0,149.8000030517578,152.0,30882.0 +2025-01-05,152.1999969482422,154.0,151.39999389648438,153.60000610351562,22257.0 +2025-01-06,153.60000610351562,156.0,152.60000610351562,154.39999389648438,52588.0 +2025-01-07,153.8000030517578,155.1999969482422,151.0,152.0,77350.0 +2025-01-08,152.0,152.8000030517578,150.39999389648438,151.39999389648438,76685.0 +2025-01-09,151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0.0 +2025-01-12,152.0,155.0,151.39999389648438,153.60000610351562,123250.0 +2025-01-13,155.0,155.0,151.8000030517578,152.60000610351562,68263.0 +2025-01-14,153.1999969482422,157.0,152.1999969482422,157.0,177759.0 +2025-01-15,156.60000610351562,156.60000610351562,154.60000610351562,155.8000030517578,68551.0 +2025-01-16,156.60000610351562,156.60000610351562,153.8000030517578,155.60000610351562,62082.0 +2025-01-19,155.60000610351562,155.60000610351562,153.60000610351562,153.8000030517578,33228.0 +2025-01-20,154.39999389648438,154.39999389648438,152.0,153.60000610351562,45365.0 +2025-01-21,152.60000610351562,154.39999389648438,152.0,153.8000030517578,44851.0 +2025-01-22,152.39999389648438,155.8000030517578,152.39999389648438,154.0,52366.0 +2025-01-23,153.60000610351562,158.60000610351562,153.60000610351562,157.60000610351562,110670.0 +2025-01-26,158.60000610351562,160.39999389648438,156.8000030517578,158.60000610351562,60902.0 +2025-01-27,158.0,159.60000610351562,156.60000610351562,156.60000610351562,41143.0 +2025-01-28,155.8000030517578,159.39999389648438,155.8000030517578,158.0,49293.0 +2025-01-29,159.60000610351562,161.1999969482422,157.60000610351562,158.8000030517578,75488.0 +2025-01-30,158.8000030517578,159.60000610351562,157.0,159.1999969482422,48677.0 +2025-02-02,159.1999969482422,159.1999969482422,157.60000610351562,157.60000610351562,26856.0 +2025-02-03,159.1999969482422,159.1999969482422,154.60000610351562,155.39999389648438,48487.0 +2025-02-04,154.8000030517578,158.39999389648438,153.8000030517578,157.60000610351562,84901.0 +2025-02-05,157.1999969482422,157.1999969482422,154.1999969482422,155.0,277964.0 +2025-02-06,157.0,157.0,154.0,156.0,145864.0 +2025-02-09,155.0,155.8000030517578,154.60000610351562,154.8000030517578,79031.0 +2025-02-10,154.8000030517578,155.0,153.1999969482422,154.0,82087.0 +2025-02-11,154.0,154.39999389648438,152.1999969482422,152.60000610351562,66411.0 +2025-02-12,153.0,153.8000030517578,151.60000610351562,152.39999389648438,65550.0 +2025-02-13,152.39999389648438,154.60000610351562,151.60000610351562,153.39999389648438,62131.0 +2025-02-16,153.39999389648438,153.39999389648438,151.60000610351562,152.0,14229.0 +2025-02-17,151.60000610351562,152.0,148.60000610351562,151.0,54671.0 +2025-02-18,150.39999389648438,152.0,149.39999389648438,152.0,68081.0 +2025-02-19,152.0,152.0,152.0,152.0,0.0 +2025-02-20,150.0,150.39999389648438,148.1999969482422,150.0,77868.0 +2025-02-24,149.0,151.60000610351562,149.0,150.60000610351562,117243.0 +2025-02-25,151.0,151.0,148.60000610351562,149.8000030517578,69858.0 +2025-02-26,149.8000030517578,150.0,144.60000610351562,147.0,121498.0 +2025-02-27,147.0,147.0,144.1999969482422,144.1999969482422,130515.0 +2025-03-02,146.1999969482422,146.1999969482422,139.1999969482422,139.1999969482422,56181.0 +2025-03-03,139.1999969482422,142.1999969482422,139.1999969482422,140.8000030517578,78752.0 +2025-03-04,140.60000610351562,140.60000610351562,133.1999969482422,133.1999969482422,165840.0 +2025-03-05,135.60000610351562,135.60000610351562,120.0,125.19999694824219,1064610.0 +2025-03-06,127.19999694824219,127.80000305175781,120.5999984741211,123.0,325209.0 +2025-03-09,123.80000305175781,131.60000610351562,123.80000305175781,131.39999389648438,219598.0 +2025-03-10,131.39999389648438,134.0,128.1999969482422,129.39999389648438,178685.0 +2025-03-11,128.0,134.0,125.0,132.0,179843.0 +2025-03-12,132.0,135.0,128.0,131.1999969482422,188854.0 +2025-03-13,132.0,134.8000030517578,130.0,130.0,155581.0 +2025-03-16,129.39999389648438,139.39999389648438,129.39999389648438,137.8000030517578,140691.0 +2025-03-17,138.0,138.39999389648438,132.39999389648438,132.8000030517578,164548.0 +2025-03-18,134.39999389648438,134.39999389648438,126.19999694824219,126.80000305175781,187751.0 +2025-03-19,126.80000305175781,126.80000305175781,122.4000015258789,123.0,161307.0 +2025-03-20,123.0,123.0,123.0,123.0,0.0 +2025-03-23,126.0,126.0,123.4000015258789,125.19999694824219,40129.0 +2025-03-24,125.19999694824219,127.19999694824219,123.4000015258789,124.19999694824219,95167.0 +2025-03-25,124.5999984741211,125.19999694824219,121.19999694824219,122.19999694824219,108922.0 +2025-03-26,122.4000015258789,127.80000305175781,122.4000015258789,126.5999984741211,151598.0 +2025-03-27,126.5999984741211,127.19999694824219,124.5999984741211,126.5999984741211,106940.0 +2025-04-03,125.0,127.0,122.4000015258789,125.5999984741211,88494.0 +2025-04-06,118.0,121.5999984741211,116.0,121.0,144330.0 +2025-04-07,113.19999694824219,125.0,113.19999694824219,125.0,137920.0 +2025-04-08,125.0,126.5999984741211,123.0,124.0,117804.0 +2025-04-09,123.19999694824219,123.5999984741211,118.4000015258789,120.5999984741211,99392.0 +2025-04-10,120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,0.0 +2025-04-13,126.5999984741211,127.4000015258789,125.19999694824219,126.4000015258789,55057.0 +2025-04-14,127.19999694824219,128.1999969482422,125.19999694824219,128.1999969482422,80555.0 +2025-04-15,128.1999969482422,128.39999389648438,125.4000015258789,127.0,73721.0 +2025-04-16,126.80000305175781,127.4000015258789,124.80000305175781,127.4000015258789,65261.0 +2025-04-17,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0 +2025-04-20,127.19999694824219,128.0,126.4000015258789,127.80000305175781,32251.0 +2025-04-21,127.80000305175781,127.80000305175781,125.80000305175781,126.0,23030.0 +2025-04-22,126.0,128.0,124.5999984741211,128.0,73864.0 +2025-04-23,128.0,128.1999969482422,124.5999984741211,125.5999984741211,134403.0 +2025-04-24,125.80000305175781,126.0,124.0,124.19999694824219,67955.0 +2025-04-27,124.80000305175781,124.80000305175781,122.5999984741211,123.0,58280.0 +2025-04-28,123.19999694824219,124.4000015258789,122.80000305175781,124.0,136547.0 +2025-04-29,124.0,125.4000015258789,123.0,123.0,87244.0 +2025-04-30,123.0,124.0,121.0,122.0,75613.0 +2025-05-01,122.80000305175781,122.80000305175781,119.80000305175781,120.5999984741211,69508.0 +2025-05-04,119.80000305175781,121.0,119.19999694824219,119.80000305175781,19593.0 +2025-05-05,119.4000015258789,120.5999984741211,118.19999694824219,118.80000305175781,118771.0 +2025-05-06,119.4000015258789,120.4000015258789,117.80000305175781,119.80000305175781,107179.0 +2025-05-07,119.80000305175781,120.0,117.19999694824219,117.4000015258789,60172.0 +2025-05-08,118.0,118.5999984741211,116.0,118.5999984741211,70723.0 +2025-05-11,120.0,120.0,118.0,118.80000305175781,57477.0 +2025-05-12,118.80000305175781,121.0,118.80000305175781,120.0,110714.0 +2025-05-13,121.80000305175781,121.80000305175781,119.80000305175781,120.5999984741211,102067.0 +2025-05-14,121.5999984741211,122.0,118.5999984741211,118.5999984741211,109475.0 +2025-05-15,119.0,119.4000015258789,117.0,117.0,86761.0 +2025-05-18,117.0,117.0,117.0,117.0,0.0 +2025-05-19,119.19999694824219,120.5999984741211,117.4000015258789,118.80000305175781,69185.0 +2025-05-20,117.80000305175781,118.80000305175781,116.5999984741211,116.5999984741211,84547.0 +2025-05-21,117.80000305175781,118.0,116.0,116.19999694824219,66984.0 +2025-05-22,116.19999694824219,118.4000015258789,115.0,118.0,83471.0 +2025-05-25,118.0,121.0,117.0,120.0,136605.0 +2025-05-26,119.5999984741211,120.4000015258789,117.80000305175781,120.4000015258789,95667.0 +2025-05-27,119.80000305175781,119.80000305175781,116.5999984741211,117.0,60982.0 +2025-05-28,117.0,118.19999694824219,116.4000015258789,117.4000015258789,117373.0 +2025-05-29,119.0,120.0,117.4000015258789,118.5999984741211,195143.0 +2025-06-01,118.80000305175781,120.5999984741211,118.5999984741211,119.80000305175781,53031.0 +2025-06-02,119.0,119.80000305175781,118.0,119.5999984741211,116889.0 +2025-06-03,119.19999694824219,120.19999694824219,118.19999694824219,118.80000305175781,102252.0 +2025-06-04,119.19999694824219,121.0,119.19999694824219,120.4000015258789,62690.0 +2025-06-11,120.4000015258789,121.0,119.19999694824219,120.5999984741211,75110.0 +2025-06-12,119.4000015258789,120.19999694824219,116.19999694824219,116.80000305175781,89803.0 +2025-06-15,109.0,119.80000305175781,109.0,119.80000305175781,83512.0 +2025-06-16,119.4000015258789,120.0,118.0,119.80000305175781,66079.0 +2025-06-17,118.19999694824219,118.19999694824219,114.0,114.19999694824219,136984.0 +2025-06-18,114.0,115.4000015258789,112.19999694824219,115.4000015258789,45598.0 +2025-06-19,115.4000015258789,115.80000305175781,112.19999694824219,115.80000305175781,252798.0 +2025-06-22,115.80000305175781,117.0,114.19999694824219,115.0,51519.0 +2025-06-23,117.0,117.0,115.19999694824219,116.19999694824219,65445.0 +2025-06-24,117.5999984741211,120.80000305175781,117.5999984741211,120.80000305175781,90708.0 +2025-06-25,121.0,122.0,119.80000305175781,122.0,67469.0 +2025-06-26,123.19999694824219,124.0,120.5999984741211,124.0,116253.0 +2025-06-29,124.0,129.3000030517578,124.0,129.0,158870.0 +2025-06-30,129.0,133.8000030517578,128.10000610351562,130.60000610351562,132486.0 +2025-07-01,130.60000610351562,131.5,129.1999969482422,130.0,33029.0 +2025-07-02,130.5,130.5,127.5,127.9000015258789,49411.0 +2025-07-03,128.3000030517578,129.60000610351562,127.0,129.60000610351562,21689.0 +2025-07-06,129.60000610351562,129.60000610351562,127.80000305175781,127.80000305175781,17611.0 +2025-07-07,128.10000610351562,130.0,128.0,130.0,29094.0 +2025-07-08,129.8000030517578,130.5,128.8000030517578,129.89999389648438,54591.0 +2025-07-09,130.0,130.0,128.89999389648438,129.5,25563.0 +2025-07-10,130.0,130.0,128.10000610351562,128.10000610351562,29908.0 +2025-07-13,127.5,129.60000610351562,126.30000305175781,127.5,35377.0 +2025-07-14,126.4000015258789,127.5999984741211,124.80000305175781,127.5999984741211,69944.0 +2025-07-15,127.5999984741211,127.5999984741211,125.30000305175781,126.0,24559.0 +2025-07-16,126.5,131.3000030517578,123.9000015258789,129.39999389648438,124982.0 +2025-07-17,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0 +2025-07-20,133.0,133.8000030517578,131.6999969482422,132.89999389648438,28559.0 +2025-07-21,132.6999969482422,133.8000030517578,130.5,133.8000030517578,81968.0 +2025-07-22,133.39999389648438,133.5,130.8000030517578,131.0,38651.0 +2025-07-23,129.89999389648438,132.89999389648438,128.89999389648438,132.89999389648438,42397.0 +2025-07-24,130.8000030517578,133.39999389648438,130.8000030517578,133.39999389648438,28358.0 +2025-07-27,133.39999389648438,133.39999389648438,131.8000030517578,133.0,76360.0 +2025-07-28,133.0,133.5,131.6999969482422,133.5,74278.0 +2025-07-29,132.8000030517578,133.5,130.39999389648438,132.0,48362.0 +2025-07-30,132.0,137.1999969482422,130.10000610351562,136.60000610351562,63562.0 +2025-07-31,135.0,136.0,133.39999389648438,136.0,37282.0 +2025-08-03,134.10000610351562,136.0,132.0,135.5,43814.0 +2025-08-04,134.0,136.8000030517578,134.0,136.0,50563.0 +2025-08-05,136.0,137.60000610351562,134.1999969482422,136.0,47856.0 +2025-08-06,136.0,137.6999969482422,135.0,135.89999389648438,61710.0 +2025-08-07,135.89999389648438,137.1999969482422,133.5,137.1999969482422,31864.0 +2025-08-10,137.1999969482422,137.1999969482422,134.39999389648438,136.39999389648438,39623.0 +2025-08-11,135.1999969482422,135.39999389648438,133.5,134.0,40767.0 +2025-08-12,133.60000610351562,134.0,132.10000610351562,133.8000030517578,28903.0 +2025-08-13,135.39999389648438,135.39999389648438,131.6999969482422,133.5,27318.0 +2025-08-14,132.1999969482422,133.6999969482422,131.6999969482422,132.3000030517578,91105.0 +2025-08-17,132.5,132.5,130.6999969482422,130.8000030517578,52169.0 +2025-08-18,129.8000030517578,131.1999969482422,129.5,131.10000610351562,50128.0 +2025-08-19,130.3000030517578,131.5,129.39999389648438,130.89999389648438,28230.0 +2025-08-20,130.89999389648438,131.89999389648438,129.89999389648438,131.0,32193.0 +2025-08-21,130.60000610351562,130.6999969482422,127.80000305175781,129.10000610351562,69950.0 +2025-08-24,131.8000030517578,131.8000030517578,128.89999389648438,129.6999969482422,30367.0 +2025-08-25,129.89999389648438,133.5,128.6999969482422,132.1999969482422,103288.0 +2025-08-26,132.0,133.8000030517578,131.60000610351562,131.60000610351562,77971.0 +2025-08-27,132.5,132.5,130.0,132.3000030517578,49661.0 +2025-08-28,131.6999969482422,132.39999389648438,129.8000030517578,129.89999389648438,34520.0 +2025-08-31,129.89999389648438,130.39999389648438,128.0,129.1999969482422,12532.0 +2025-09-01,129.1999969482422,129.1999969482422,127.4000015258789,127.9000015258789,47340.0 +2025-09-02,127.30000305175781,127.80000305175781,125.9000015258789,126.5,38595.0 +2025-09-03,125.80000305175781,130.8000030517578,125.80000305175781,128.60000610351562,79407.0 +2025-09-04,130.0,130.0,129.0,129.89999389648438,19511.0 diff --git a/data/4007.csv b/data/4007.csv new file mode 100644 index 0000000000000000000000000000000000000000..73ede856b14d2f37cbb91fc082eabe5c208e771e --- /dev/null +++ b/data/4007.csv @@ -0,0 +1,2821 @@ +date,open,high,low,close,volume +2014-07-15,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,54914.0 +2014-07-16,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,52339.0 +2014-07-17,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,51229.0 +2014-07-20,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,76103.0 +2014-07-21,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,115031.0 +2014-07-22,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,209813.0 +2014-07-23,40.5,40.5,40.5,40.5,994617.0 +2014-07-24,44.4375,44.4375,44.4375,44.4375,3060166.0 +2014-08-03,48.75,48.75,46.6875,48.75,5876581.0 +2014-08-04,51.0,53.625,51.0,53.625,13059534.0 +2014-08-05,55.3125,57.75,54.9375,55.875,12631767.0 +2014-08-06,56.0625,57.1875,55.125,55.3125,4886055.0 +2014-08-07,55.3125,56.25,55.125,55.3125,3763434.0 +2014-08-10,55.875,60.75,55.875,59.4375,14624514.0 +2014-08-11,60.1875,64.6875,59.8125,64.6875,11727879.0 +2014-08-12,65.8125,70.5,65.4375,70.5,14978577.0 +2014-08-13,75.9375,75.9375,66.75,68.4375,20974841.0 +2014-08-14,68.4375,71.0625,66.75,67.6875,7840382.0 +2014-08-17,68.25,71.4375,67.5,71.25,11563066.0 +2014-08-18,71.8125,73.5,71.4375,72.5625,9973506.0 +2014-08-19,73.125,74.4375,71.4375,73.875,16111735.0 +2014-08-20,73.6875,74.25,72.9375,72.9375,5729215.0 +2014-08-21,73.125,73.3125,71.8125,72.75,3518710.0 +2014-08-24,73.125,76.125,72.5625,75.1875,11536997.0 +2014-08-25,75.75,75.75,71.625,72.375,5769411.0 +2014-08-26,73.3125,73.875,72.5625,73.125,2440807.0 +2014-08-27,73.125,73.3125,72.5625,72.5625,2488225.0 +2014-08-28,72.5625,73.125,71.8125,72.5625,2911149.0 +2014-08-31,72.9375,72.9375,71.625,71.8125,2256610.0 +2014-09-01,71.8125,72.375,71.4375,72.0,1242787.0 +2014-09-02,72.0,73.875,71.625,72.9375,5325027.0 +2014-09-03,72.75,74.0625,72.1875,73.875,2779765.0 +2014-09-04,74.25,75.5625,74.0625,74.25,7382013.0 +2014-09-07,74.4375,74.625,73.125,73.6875,2254451.0 +2014-09-08,73.875,73.875,73.3125,73.5,977837.0 +2014-09-09,73.5,73.875,73.3125,73.5,1080223.0 +2014-09-10,73.5,73.875,72.9375,73.6875,1779562.0 +2014-09-11,73.5,73.5,72.375,72.5625,1587966.0 +2014-09-14,72.375,72.9375,72.1875,72.375,999499.0 +2014-09-15,72.375,72.9375,71.8125,72.1875,2231413.0 +2014-09-16,72.375,72.9375,72.1875,72.75,1120515.0 +2014-09-17,72.75,72.9375,72.0,72.375,1139714.0 +2014-09-18,72.1875,72.375,72.0,72.1875,985605.0 +2014-09-21,72.1875,72.375,70.125,71.0625,1031867.0 +2014-09-22,69.5625,70.125,66.9375,68.625,3610978.0 +2014-09-24,68.25,68.8125,66.5625,67.5,1948193.0 +2014-09-25,67.875,69.375,66.9375,69.0,1847754.0 +2014-09-28,70.3125,70.5,67.875,68.25,2908963.0 +2014-09-29,68.4375,68.4375,67.125,67.5,972921.0 +2014-09-30,67.5,67.6875,65.625,66.375,2351075.0 +2014-10-01,66.0,66.0,64.875,65.25,1712058.0 +2014-10-02,64.5,65.8125,63.9375,65.25,1370483.0 +2014-10-12,63.1875,63.5625,59.4375,60.1875,1885559.0 +2014-10-13,60.1875,62.0625,59.625,61.6875,1628737.0 +2014-10-14,61.3125,61.6875,60.1875,61.125,1021878.0 +2014-10-15,60.9375,61.875,60.0,61.125,1738959.0 +2014-10-16,59.25,60.375,55.6875,56.4375,2457577.0 +2014-10-19,59.0625,61.5,57.9375,61.5,2310779.0 +2014-10-20,61.875,63.9375,61.125,61.875,2269310.0 +2014-10-21,62.25,63.375,61.125,63.1875,3309789.0 +2014-10-22,63.375,65.25,63.1875,64.5,1838553.0 +2014-10-23,64.125,64.125,62.4375,62.8125,1850050.0 +2014-10-26,63.1875,65.25,63.1875,64.125,1908185.0 +2014-10-27,64.5,65.0625,63.5625,63.75,1305375.0 +2014-10-28,63.0,63.75,62.8125,63.5625,705819.0 +2014-10-29,63.375,64.125,63.1875,63.375,519441.0 +2014-10-30,63.0,63.375,61.5,63.1875,595114.0 +2014-11-02,63.5625,64.125,63.375,63.5625,461643.0 +2014-11-03,63.375,66.375,63.0,64.6875,1569319.0 +2014-11-04,64.3125,66.375,63.375,64.3125,1312795.0 +2014-11-05,63.75,65.625,62.25,65.25,975565.0 +2014-11-06,65.0625,66.5625,64.6875,65.25,873630.0 +2014-11-09,65.4375,65.625,64.5,64.875,254202.0 +2014-11-10,64.6875,65.625,64.6875,65.0625,356074.0 +2014-11-11,64.5,65.0625,63.75,64.5,700442.0 +2014-11-12,64.125,65.8125,63.75,64.6875,481870.0 +2014-11-13,64.5,65.25,64.3125,64.875,256735.0 +2014-11-16,64.5,64.5,63.1875,63.9375,886202.0 +2014-11-17,63.375,63.375,61.125,63.0,436854.0 +2014-11-18,62.8125,63.9375,62.0625,63.75,415559.0 +2014-11-19,63.375,63.75,63.1875,63.375,269850.0 +2014-11-20,63.1875,63.9375,63.0,63.375,292677.0 +2014-11-23,63.9375,64.3125,63.5625,63.75,173779.0 +2014-11-24,63.9375,64.875,63.5625,64.5,574879.0 +2014-11-25,64.125,64.6875,63.9375,64.3125,423450.0 +2014-11-26,63.9375,64.125,63.0,63.5625,569958.0 +2014-11-27,63.0,69.375,62.8125,66.75,1206911.0 +2014-11-30,64.5,67.875,63.9375,65.625,718898.0 +2014-12-01,66.5625,66.5625,66.5625,66.5625,1251391.0 +2014-12-02,66.5625,66.5625,66.5625,66.5625,1513551.0 +2014-12-03,67.125,67.125,67.125,67.125,574749.0 +2014-12-04,67.875,67.875,67.875,67.875,714709.0 +2014-12-07,67.875,70.3125,67.5,69.75,1053534.0 +2014-12-08,69.9375,70.3125,66.75,66.75,1094613.0 +2014-12-09,65.625,66.9375,65.25,66.75,579507.0 +2014-12-10,66.375,66.75,63.75,64.3125,310550.0 +2014-12-11,63.5625,66.375,63.0,64.875,620319.0 +2014-12-14,64.125,65.8125,62.25,62.25,305781.0 +2014-12-15,64.125,65.8125,60.9375,63.75,482910.0 +2014-12-16,61.125,62.25,56.625,58.875,825551.0 +2014-12-17,58.6875,62.0625,58.3125,61.875,552111.0 +2014-12-18,63.375,66.9375,63.375,65.25,1057695.0 +2014-12-21,66.75,66.9375,63.5625,65.0625,746145.0 +2014-12-22,64.875,65.4375,63.75,64.875,404967.0 +2014-12-23,64.875,66.1875,64.3125,66.0,351350.0 +2014-12-24,65.625,68.0625,65.625,66.5625,642137.0 +2014-12-25,66.0,67.6875,65.625,66.75,477415.0 +2014-12-28,67.3125,68.0625,66.375,67.5,513574.0 +2014-12-29,67.3125,67.5,65.8125,66.375,740461.0 +2014-12-30,65.25,65.25,63.75,64.125,716019.0 +2014-12-31,64.5,65.25,61.875,63.1875,509302.0 +2015-01-01,63.75,64.125,63.0,63.5625,169929.0 +2015-01-04,63.9375,65.0625,63.5625,63.75,552539.0 +2015-01-05,63.375,63.375,62.0625,62.0625,255346.0 +2015-01-06,60.1875,62.25,58.5,62.25,587770.0 +2015-01-07,62.625,64.5,61.875,63.375,384578.0 +2015-01-08,63.5625,64.5,63.375,63.75,253846.0 +2015-01-11,63.5625,64.125,63.375,63.9375,223954.0 +2015-01-12,63.9375,64.875,63.75,64.3125,449390.0 +2015-01-13,63.75,64.875,63.5625,64.6875,176531.0 +2015-01-14,64.3125,68.625,64.3125,68.4375,1038423.0 +2015-01-15,68.4375,69.0,66.5625,69.0,650967.0 +2015-01-18,68.625,70.125,68.4375,69.9375,955493.0 +2015-01-19,69.9375,69.9375,69.9375,69.9375,0.0 +2015-01-20,72.0,72.75,69.1875,69.375,2723747.0 +2015-01-21,69.1875,71.0625,68.25,69.0,894667.0 +2015-01-22,69.0,70.125,68.8125,69.0,547681.0 +2015-01-26,69.75,69.75,69.0,69.0,394977.0 +2015-01-27,69.375,69.9375,68.8125,68.8125,920166.0 +2015-01-28,69.0,70.125,68.625,69.5625,1867518.0 +2015-01-29,69.9375,70.3125,69.375,69.375,719158.0 +2015-02-01,71.25,72.1875,70.3125,71.25,1425375.0 +2015-02-02,71.0625,72.0,70.125,71.625,779651.0 +2015-02-03,72.1875,73.6875,71.4375,71.8125,1609423.0 +2015-02-04,72.0,72.5625,70.5,70.875,979665.0 +2015-02-05,70.125,70.875,69.9375,70.875,370554.0 +2015-02-08,71.25,71.25,70.3125,71.25,511899.0 +2015-02-09,71.0625,73.125,70.6875,71.625,1286059.0 +2015-02-10,71.4375,72.1875,70.6875,70.6875,566587.0 +2015-02-11,70.875,71.8125,69.9375,70.3125,1020941.0 +2015-02-12,70.5,71.8125,70.3125,71.8125,1070050.0 +2015-02-15,72.0,72.5625,71.8125,72.375,1199985.0 +2015-02-16,72.5625,75.0,72.5625,74.4375,3037705.0 +2015-02-17,73.6875,74.8125,72.9375,73.5,1253087.0 +2015-02-18,73.5,77.625,72.375,75.75,4122421.0 +2015-02-19,75.375,76.5,73.6875,74.25,1826499.0 +2015-02-22,74.4375,75.9375,72.375,72.75,1431170.0 +2015-02-23,72.375,73.3125,70.5,70.6875,945895.0 +2015-02-24,70.5,72.9000015258789,70.5,72.66000366210938,788439.0 +2015-02-25,72.5999984741211,72.9000015258789,71.4000015258789,72.36000061035156,624362.0 +2015-02-26,72.9000015258789,72.9000015258789,72.0,72.3239974975586,303381.0 +2015-03-01,72.30000305175781,73.5,72.0,72.41999816894531,489091.0 +2015-03-02,72.5999984741211,73.5,72.30000305175781,72.72000122070312,561653.0 +2015-03-03,72.9000015258789,72.9000015258789,72.30000305175781,72.75599670410156,384853.0 +2015-03-04,72.9000015258789,73.80000305175781,72.5999984741211,72.73200225830078,559430.0 +2015-03-05,72.73200225830078,72.73200225830078,72.73200225830078,72.73200225830078,0.0 +2015-03-08,73.125,74.25,73.125,74.25,513513.0 +2015-03-09,74.4375,75.1875,73.6875,74.0625,603730.0 +2015-03-10,74.0625,74.25,73.3125,73.875,277685.0 +2015-03-11,73.5,73.6875,73.125,73.6875,287135.0 +2015-03-12,74.625,75.75,74.25,75.0,953285.0 +2015-03-15,74.4375,76.125,73.6875,75.375,783342.0 +2015-03-16,75.1875,75.5625,72.75,73.6875,704413.0 +2015-03-17,73.3125,73.6875,72.1875,73.125,523746.0 +2015-03-18,72.375,72.9375,69.5625,72.0,413489.0 +2015-03-19,72.75,73.125,71.4375,72.0,334954.0 +2015-03-22,72.0,73.875,71.8125,73.5,550205.0 +2015-03-23,73.6875,73.6875,72.5625,72.9375,244258.0 +2015-03-24,72.9375,73.3125,72.375,72.5625,221030.0 +2015-03-25,72.1875,72.375,66.375,68.4375,827023.0 +2015-03-26,65.25,69.9375,64.6875,69.0,501111.0 +2015-03-29,70.6875,71.4375,70.125,71.0625,264131.0 +2015-03-30,72.0,72.0,70.125,70.5,211421.0 +2015-03-31,69.9375,70.6875,68.8125,69.9375,600867.0 +2015-04-01,69.75,70.3125,69.1875,69.75,278839.0 +2015-04-02,69.75,69.9375,66.375,68.4375,536977.0 +2015-04-05,67.875,68.25,66.0,66.75,355003.0 +2015-04-06,66.9375,67.6875,66.375,67.3125,223414.0 +2015-04-07,67.6875,69.0,67.6875,69.0,306901.0 +2015-04-08,69.375,70.5,69.0,69.9375,662813.0 +2015-04-09,69.1875,72.0,69.1875,71.8125,613043.0 +2015-04-12,72.375,73.5,71.0625,71.0625,721593.0 +2015-04-13,71.0625,72.375,71.0625,71.8125,371041.0 +2015-04-14,72.1875,74.8125,72.0,73.875,1274739.0 +2015-04-15,74.8125,75.1875,73.875,74.25,830647.0 +2015-04-16,46.125,47.4375,45.375,45.5625,2341190.0 +2015-04-19,46.3125,46.875,45.75,46.125,1512399.0 +2015-04-20,46.125,46.3125,45.1875,45.375,749427.0 +2015-04-21,45.375,45.5625,45.1875,45.5625,331510.0 +2015-04-22,45.9375,46.125,45.1875,45.5625,636502.0 +2015-04-23,45.375,47.0625,45.375,46.6875,1683551.0 +2015-04-26,47.25,47.625,46.875,47.130001068115234,996017.0 +2015-04-27,47.25,47.25,46.6875,46.88249969482422,564205.0 +2015-04-28,46.875,47.0625,46.3125,46.60499954223633,598223.0 +2015-04-29,46.6875,47.0625,46.125,46.68000030517578,402634.0 +2015-04-30,46.875,47.0625,46.3125,46.657501220703125,565541.0 +2015-05-03,46.5,46.6875,46.125,46.3125,442009.0 +2015-05-04,46.125,47.4375,46.125,47.13750076293945,978361.0 +2015-05-05,47.25,47.4375,46.875,46.88999938964844,609087.0 +2015-05-06,46.875,47.0625,46.6875,46.724998474121094,227207.0 +2015-05-07,46.6875,46.6875,46.125,46.334999084472656,360991.0 +2015-05-10,46.5,46.875,46.3125,46.49250030517578,138014.0 +2015-05-11,46.5,46.6875,45.75,45.93000030517578,258785.0 +2015-05-12,45.75,45.9375,45.1875,45.712501525878906,383634.0 +2015-05-13,45.75,45.9375,45.375,45.6150016784668,166470.0 +2015-05-14,45.75,45.9375,45.5625,45.75,236343.0 +2015-05-17,46.125,46.5,45.75,46.11750030517578,711061.0 +2015-05-18,46.125,46.5,45.9375,46.125,486509.0 +2015-05-19,46.125,46.3125,45.75,46.162498474121094,379985.0 +2015-05-20,46.125,46.125,45.75,45.787498474121094,294265.0 +2015-05-21,45.75,46.125,45.75,46.087501525878906,306823.0 +2015-05-24,46.125,46.125,45.75,45.817501068115234,231765.0 +2015-05-25,45.9375,47.25,45.9375,46.68000030517578,1201706.0 +2015-05-26,46.6875,47.25,46.6875,46.86000061035156,514966.0 +2015-05-27,47.25,47.25,46.3125,46.709999084472656,966314.0 +2015-05-28,46.6875,47.4375,46.6875,47.32500076293945,1383141.0 +2015-05-31,47.625,48.375,47.25,47.58000183105469,3006578.0 +2015-06-01,47.625,48.0,46.6875,47.415000915527344,635669.0 +2015-06-02,47.4375,48.1875,47.25,48.029998779296875,575318.0 +2015-06-03,48.1875,48.9375,48.1875,48.51750183105469,1539409.0 +2015-06-04,48.75,49.3125,48.1875,48.36750030517578,860685.0 +2015-06-07,48.375,48.9375,48.0,48.375,369910.0 +2015-06-08,48.375,48.9375,47.8125,48.0,928870.0 +2015-06-09,47.625,47.8125,46.3125,47.25,843129.0 +2015-06-10,47.4375,47.8125,47.0625,47.212501525878906,408145.0 +2015-06-11,47.25,47.4375,47.0625,47.14500045776367,198211.0 +2015-06-14,47.25,47.8125,47.0625,47.66999816894531,283794.0 +2015-06-15,47.625,47.8125,46.875,47.182498931884766,256307.0 +2015-06-16,46.875,47.25,46.6875,47.20500183105469,173990.0 +2015-06-17,47.4375,48.375,47.4375,47.72999954223633,1836823.0 +2015-06-18,47.8125,47.8125,46.875,46.98749923706055,504383.0 +2015-06-21,46.875,46.875,45.9375,45.974998474121094,479029.0 +2015-06-22,45.9375,46.3125,45.375,45.9375,347213.0 +2015-06-23,45.9375,46.3125,45.75,46.095001220703125,398595.0 +2015-06-24,46.3125,46.6875,46.125,46.619998931884766,298067.0 +2015-06-25,46.5,46.875,46.3125,46.69499969482422,234646.0 +2015-06-28,46.5,46.875,45.9375,46.6875,243902.0 +2015-06-29,46.5,46.6875,45.75,45.915000915527344,365027.0 +2015-06-30,45.5625,46.5,45.0,46.334999084472656,429661.0 +2015-07-01,46.3125,46.5,45.75,46.39500045776367,332859.0 +2015-07-02,46.5,46.5,45.75,45.779998779296875,227891.0 +2015-07-05,45.75,45.75,45.0,45.41999816894531,264373.0 +2015-07-06,45.0,45.375,45.0,45.08250045776367,134298.0 +2015-07-07,45.0,45.0,43.6875,43.86000061035156,544833.0 +2015-07-08,43.875,44.625,43.875,44.400001525878906,215191.0 +2015-07-09,44.625,45.1875,44.4375,44.880001068115234,211211.0 +2015-07-12,45.0,45.0,44.625,44.932498931884766,150490.0 +2015-07-13,45.1875,45.1875,44.25,44.625,148562.0 +2015-07-14,45.0,45.0,44.25,44.82749938964844,74621.0 +2015-07-15,44.8125,45.5625,44.8125,45.41999816894531,213278.0 +2015-07-19,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0 +2015-07-20,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0 +2015-07-21,45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0.0 +2015-07-22,45.5625,45.75,45.1875,45.720001220703125,87761.0 +2015-07-23,45.375,46.5,45.375,46.334999084472656,179630.0 +2015-07-26,46.3125,47.25,45.75,46.95750045776367,462393.0 +2015-07-27,46.875,47.0625,45.375,45.56999969482422,256846.0 +2015-07-28,45.0,45.75,44.625,45.209999084472656,111839.0 +2015-07-29,45.1875,45.9375,45.1875,45.67499923706055,62797.0 +2015-07-30,45.75,45.75,45.0,45.532501220703125,81886.0 +2015-08-02,45.1875,45.1875,43.6875,43.814998626708984,245237.0 +2015-08-03,43.875,44.25,43.5,44.040000915527344,112807.0 +2015-08-04,43.875,44.25,43.6875,44.1974983215332,120387.0 +2015-08-05,44.25,44.625,44.25,44.505001068115234,72065.0 +2015-08-06,44.25,44.25,43.5,43.76250076293945,130838.0 +2015-08-09,43.5,44.25,42.375,44.05500030517578,93646.0 +2015-08-10,44.0625,44.8125,43.875,44.61000061035156,138915.0 +2015-08-11,44.4375,44.8125,43.6875,44.0625,138665.0 +2015-08-12,43.3125,44.25,43.125,43.5525016784668,88994.0 +2015-08-13,43.875,43.875,43.6875,43.78499984741211,43273.0 +2015-08-16,43.5,43.5,41.4375,41.939998626708984,128165.0 +2015-08-17,41.25,42.5625,40.875,41.32500076293945,99298.0 +2015-08-18,41.0625,41.25,38.625,39.0,401462.0 +2015-08-19,39.0,39.75,37.875,39.0,243102.0 +2015-08-20,38.25,40.5,37.42499923706055,39.779998779296875,400511.0 +2015-08-23,39.779998779296875,39.779998779296875,39.779998779296875,39.779998779296875,0.0 +2015-08-24,36.0,36.525001525878906,32.54999923706055,34.4474983215332,490655.0 +2015-08-25,35.25,36.82500076293945,34.724998474121094,36.76499938964844,852965.0 +2015-08-26,36.150001525878906,36.224998474121094,34.95000076293945,35.58000183105469,260041.0 +2015-08-27,37.42499923706055,37.5,36.75,36.98249816894531,307659.0 +2015-08-30,38.625,39.5625,38.4375,38.98500061035156,741193.0 +2015-08-31,37.6875,38.625,37.6875,38.13750076293945,114687.0 +2015-09-01,38.8125,38.8125,37.5,37.650001525878906,264777.0 +2015-09-02,37.42499923706055,37.5,36.67499923706055,37.125,215817.0 +2015-09-03,37.5,37.5,37.125,37.372501373291016,224442.0 +2015-09-06,37.372501373291016,37.372501373291016,37.372501373291016,37.372501373291016,0.0 +2015-09-07,37.125,37.6875,36.974998474121094,37.22249984741211,364023.0 +2015-09-08,37.125,37.5,36.974998474121094,37.40999984741211,523231.0 +2015-09-09,37.875,38.25,37.42499923706055,37.78499984741211,1178046.0 +2015-09-10,37.349998474121094,38.0625,37.125,38.01750183105469,532578.0 +2015-09-13,38.0625,38.4375,37.875,38.0625,207827.0 +2015-09-14,37.875,37.875,37.125,37.125,202947.0 +2015-09-15,36.75,36.900001525878906,36.599998474121094,36.689998626708984,204067.0 +2015-09-16,36.900001525878906,37.875,36.900001525878906,37.40999984741211,372907.0 +2015-09-17,37.6875,38.0625,37.42499923706055,37.91999816894531,262938.0 +2015-09-20,37.875,39.1875,37.6875,38.400001525878906,403715.0 +2015-09-21,38.625,39.75,38.0625,38.07749938964844,411283.0 +2015-09-27,38.07749938964844,38.07749938964844,38.07749938964844,38.07749938964844,0.0 +2015-09-28,38.07749938964844,38.07749938964844,38.07749938964844,38.07749938964844,0.0 +2015-09-29,37.875,37.875,37.275001525878906,37.6875,264153.0 +2015-09-30,37.875,38.8125,37.875,38.58000183105469,209705.0 +2015-10-01,38.8125,39.5625,38.8125,38.9474983215332,263437.0 +2015-10-04,38.8125,39.0,38.25,38.407501220703125,190303.0 +2015-10-05,38.4375,39.375,38.4375,39.375,190482.0 +2015-10-06,39.5625,39.9375,39.375,39.5625,153335.0 +2015-10-07,39.75,40.875,39.75,40.709999084472656,257669.0 +2015-10-08,41.8125,41.8125,40.875,40.95000076293945,197695.0 +2015-10-11,41.25,41.625,41.25,41.474998474121094,352115.0 +2015-10-12,41.625,41.625,40.6875,41.24250030517578,218421.0 +2015-10-13,40.6875,40.875,40.3125,40.470001220703125,138890.0 +2015-10-14,40.3125,40.3125,39.375,39.75,132086.0 +2015-10-15,39.375,39.9375,38.8125,39.00749969482422,151369.0 +2015-10-18,39.375,39.75,39.0,39.56999969482422,324859.0 +2015-10-19,39.5625,39.5625,38.4375,38.99250030517578,286158.0 +2015-10-20,38.8125,39.1875,38.625,38.8125,138133.0 +2015-10-21,38.25,38.4375,37.125,37.5,219063.0 +2015-10-22,37.5,37.5,36.224998474121094,36.82500076293945,103334.0 +2015-10-25,37.20000076293945,38.25,36.900001525878906,37.97999954223633,358669.0 +2015-10-26,38.0625,38.625,37.6875,38.26499938964844,140883.0 +2015-10-27,38.25,38.25,37.42499923706055,37.5,243374.0 +2015-10-28,37.349998474121094,37.42499923706055,36.82500076293945,37.38750076293945,138746.0 +2015-10-29,37.6875,38.25,37.275001525878906,37.42499923706055,106865.0 +2015-11-01,37.349998474121094,37.5,36.974998474121094,37.462501525878906,169811.0 +2015-11-02,37.5,38.25,37.5,38.0625,129930.0 +2015-11-03,38.0625,39.0,37.875,38.040000915527344,142987.0 +2015-11-04,38.0625,39.1875,37.6875,38.63249969482422,415285.0 +2015-11-05,38.4375,39.0,38.25,38.43000030517578,115242.0 +2015-11-08,38.25,38.25,37.125,37.6875,157731.0 +2015-11-09,38.0625,38.25,37.5,38.032501220703125,103795.0 +2015-11-10,37.6875,38.25,37.5,38.25,72925.0 +2015-11-11,38.4375,38.8125,38.25,38.625,100455.0 +2015-11-12,38.8125,38.8125,38.25,38.25,54422.0 +2015-11-15,35.25,37.349998474121094,35.25,36.974998474121094,184242.0 +2015-11-16,37.5,38.0625,37.125,37.6875,111861.0 +2015-11-17,37.6875,38.25,37.6875,37.88999938964844,66218.0 +2015-11-18,37.6875,37.875,37.6875,37.86000061035156,27615.0 +2015-11-19,38.0625,38.625,37.875,38.25,60618.0 +2015-11-22,38.4375,39.0,38.4375,38.625,71206.0 +2015-11-23,38.625,38.8125,38.25,38.4375,36209.0 +2015-11-24,38.8125,39.0,38.0625,38.220001220703125,55439.0 +2015-11-25,38.25,38.25,37.5,37.6875,60737.0 +2015-11-26,37.6875,38.25,37.6875,38.24250030517578,93937.0 +2015-11-29,38.0625,38.625,37.6875,37.875,80735.0 +2015-11-30,37.6875,37.875,37.5,37.627498626708984,102861.0 +2015-12-01,37.875,38.25,37.42499923706055,38.01750183105469,104349.0 +2015-12-02,38.25,39.1875,37.875,38.8125,312486.0 +2015-12-03,38.8125,38.8125,38.25,38.52750015258789,127070.0 +2015-12-06,38.25,38.4375,37.875,37.875,103742.0 +2015-12-07,37.875,37.875,37.5,37.477500915527344,43899.0 +2015-12-08,37.5,37.5,36.224998474121094,36.27000045776367,128091.0 +2015-12-09,36.224998474121094,36.45000076293945,35.849998474121094,35.9474983215332,293490.0 +2015-12-10,36.0,36.150001525878906,35.25,35.43000030517578,72967.0 +2015-12-13,34.5,35.25,33.75,33.900001525878906,112559.0 +2015-12-14,34.125,34.125,32.625,32.66999816894531,330513.0 +2015-12-15,33.0,33.224998474121094,32.70000076293945,33.00749969482422,120237.0 +2015-12-16,33.224998474121094,33.900001525878906,33.0,33.20249938964844,152439.0 +2015-12-17,33.375,33.82500076293945,33.224998474121094,33.599998474121094,292763.0 +2015-12-20,32.54999923706055,33.07500076293945,32.54999923706055,32.99250030517578,101541.0 +2015-12-21,32.849998474121094,33.375,32.849998474121094,33.04499816894531,70069.0 +2015-12-22,33.224998474121094,33.974998474121094,33.224998474121094,33.592498779296875,171399.0 +2015-12-23,33.974998474121094,34.275001525878906,33.75,33.75749969482422,242158.0 +2015-12-24,34.125,34.20000076293945,33.375,33.46500015258789,76286.0 +2015-12-27,33.224998474121094,33.29999923706055,32.474998474121094,33.0,155594.0 +2015-12-28,33.0,33.150001525878906,32.775001525878906,32.977500915527344,43238.0 +2015-12-29,32.400001525878906,35.17499923706055,32.400001525878906,35.05500030517578,327811.0 +2015-12-30,35.17499923706055,36.599998474121094,34.95000076293945,36.209999084472656,452483.0 +2015-12-31,36.224998474121094,37.42499923706055,36.07500076293945,36.75749969482422,159293.0 +2016-01-03,36.75,36.82500076293945,36.07500076293945,36.65999984741211,236302.0 +2016-01-04,36.29999923706055,36.599998474121094,36.0,36.09000015258789,191517.0 +2016-01-05,35.625,36.150001525878906,35.32500076293945,35.89500045776367,70967.0 +2016-01-06,36.0,36.0,34.125,34.619998931884766,92814.0 +2016-01-07,34.275001525878906,34.275001525878906,32.625,32.76750183105469,335437.0 +2016-01-10,32.625,33.150001525878906,32.25,32.400001525878906,116101.0 +2016-01-11,32.25,32.849998474121094,31.649999618530273,31.78499984741211,282157.0 +2016-01-12,30.225000381469727,31.5,30.075000762939453,30.622499465942383,177819.0 +2016-01-13,30.75,31.424999237060547,30.75,31.21500015258789,245389.0 +2016-01-14,30.825000762939453,31.200000762939453,28.649999618530273,29.235000610351562,392377.0 +2016-01-17,27.0,28.125,26.325000762939453,26.325000762939453,281863.0 +2016-01-18,24.75,26.774999618530273,24.225000381469727,24.892499923706055,1101283.0 +2016-01-19,25.200000762939453,27.149999618530273,25.200000762939453,26.137500762939453,481077.0 +2016-01-20,25.274999618530273,25.274999618530273,24.0,24.262500762939453,285499.0 +2016-01-21,24.075000762939453,26.399999618530273,24.075000762939453,26.25749969482422,666811.0 +2016-01-24,28.424999237060547,28.424999237060547,27.299999237060547,27.75749969482422,464543.0 +2016-01-25,27.75,29.174999237060547,27.299999237060547,28.799999237060547,325047.0 +2016-01-26,27.75,30.149999618530273,27.75,30.059999465942383,140767.0 +2016-01-27,30.225000381469727,31.350000381469727,30.225000381469727,31.13249969482422,245558.0 +2016-01-28,31.649999618530273,33.525001525878906,31.350000381469727,31.559999465942383,467013.0 +2016-01-31,32.025001525878906,33.525001525878906,31.649999618530273,33.29999923706055,667643.0 +2016-02-01,33.0,33.375,32.474998474121094,33.27750015258789,177365.0 +2016-02-02,32.25,33.375,32.25,33.0,268037.0 +2016-02-03,32.70000076293945,33.75,32.25,33.4275016784668,751042.0 +2016-02-04,33.75,34.5,33.525001525878906,33.75749969482422,131449.0 +2016-02-07,33.150001525878906,33.599998474121094,33.0,33.247501373291016,258217.0 +2016-02-08,33.0,33.45000076293945,32.17499923706055,33.217498779296875,710678.0 +2016-02-09,32.625,32.70000076293945,31.125,31.514999389648438,380163.0 +2016-02-10,31.350000381469727,31.575000762939453,30.825000762939453,31.03499984741211,326025.0 +2016-02-11,30.899999618530273,30.899999618530273,27.975000381469727,28.012500762939453,267101.0 +2016-02-14,29.100000381469727,29.100000381469727,25.274999618530273,25.3125,825795.0 +2016-02-15,24.75,26.774999618530273,24.75,26.4375,1284069.0 +2016-02-16,28.200000762939453,28.200000762939453,26.850000381469727,27.037500381469727,629607.0 +2016-02-17,27.075000762939453,27.975000381469727,26.924999237060547,27.75,306425.0 +2016-02-18,28.125,28.350000381469727,27.75,27.8174991607666,394086.0 +2016-02-21,27.899999618530273,27.975000381469727,27.225000381469727,27.247499465942383,432975.0 +2016-02-22,27.375,29.174999237060547,27.075000762939453,29.114999771118164,937561.0 +2016-02-23,29.174999237060547,30.825000762939453,28.950000762939453,30.55500030517578,603143.0 +2016-02-24,30.075000762939453,30.375,29.475000381469727,30.0,236265.0 +2016-02-25,30.075000762939453,30.75,30.0,30.19499969482422,125501.0 +2016-02-28,30.75,31.725000381469727,30.524999618530273,31.147499084472656,431450.0 +2016-02-29,30.825000762939453,31.125,30.524999618530273,30.667499542236328,123457.0 +2016-03-01,31.5,31.5,30.825000762939453,30.825000762939453,236326.0 +2016-03-02,31.125,31.200000762939453,30.75,30.997499465942383,359002.0 +2016-03-03,30.600000381469727,31.200000762939453,30.600000381469727,30.832500457763672,174770.0 +2016-03-06,31.274999618530273,31.649999618530273,31.125,31.31999969482422,263618.0 +2016-03-07,31.424999237060547,31.725000381469727,31.274999618530273,31.357500076293945,247897.0 +2016-03-08,31.5,31.875,31.274999618530273,31.342500686645508,262889.0 +2016-03-09,31.200000762939453,31.200000762939453,30.75,30.899999618530273,225951.0 +2016-03-10,30.975000381469727,30.975000381469727,29.850000381469727,30.014999389648438,598553.0 +2016-03-13,30.075000762939453,30.225000381469727,29.850000381469727,30.157499313354492,222689.0 +2016-03-14,30.0,30.524999618530273,29.924999237060547,29.954999923706055,210429.0 +2016-03-15,30.375,30.375,29.100000381469727,29.219999313354492,235929.0 +2016-03-16,29.25,30.524999618530273,29.100000381469727,29.947500228881836,236650.0 +2016-03-17,30.149999618530273,30.450000762939453,30.0,30.344999313354492,800969.0 +2016-03-20,30.450000762939453,31.5,30.450000762939453,31.342500686645508,1142247.0 +2016-03-21,31.5,31.5,30.225000381469727,30.434999465942383,1237234.0 +2016-03-22,30.450000762939453,30.600000381469727,29.774999618530273,30.135000228881836,680963.0 +2016-03-23,30.225000381469727,30.75,30.075000762939453,30.149999618530273,1279779.0 +2016-03-24,29.924999237060547,30.075000762939453,29.475000381469727,29.565000534057617,515791.0 +2016-03-27,29.399999618530273,29.625,27.899999618530273,28.522499084472656,959455.0 +2016-03-28,28.725000381469727,29.399999618530273,28.5,29.272499084472656,734185.0 +2016-03-29,29.549999237060547,29.549999237060547,28.274999618530273,28.732500076293945,743113.0 +2016-03-30,28.649999618530273,28.649999618530273,28.200000762939453,28.267499923706055,555114.0 +2016-03-31,28.125,28.274999618530273,27.600000381469727,27.6299991607666,338687.0 +2016-04-03,27.375,27.450000762939453,26.774999618530273,27.427499771118164,276073.0 +2016-04-04,27.375,27.975000381469727,27.375,27.94499969482422,273183.0 +2016-04-05,27.825000762939453,27.825000762939453,27.674999237060547,27.75,356470.0 +2016-04-06,27.825000762939453,28.125,27.674999237060547,27.75749969482422,473223.0 +2016-04-07,27.975000381469727,28.049999237060547,27.674999237060547,27.75,263590.0 +2016-04-10,27.975000381469727,28.274999618530273,27.825000762939453,27.93000030517578,650241.0 +2016-04-11,27.975000381469727,28.049999237060547,27.524999618530273,27.645000457763672,842602.0 +2016-04-12,27.75,27.825000762939453,27.674999237060547,27.735000610351562,493131.0 +2016-04-13,27.825000762939453,27.825000762939453,27.600000381469727,27.735000610351562,672175.0 +2016-04-14,27.75,28.125,27.524999618530273,27.622499465942383,1042230.0 +2016-04-17,27.674999237060547,27.674999237060547,27.375,27.524999618530273,305255.0 +2016-04-18,27.299999237060547,27.75,27.225000381469727,27.55500030517578,343410.0 +2016-04-19,27.225000381469727,28.875,27.075000762939453,28.815000534057617,1795073.0 +2016-04-20,29.174999237060547,29.924999237060547,28.799999237060547,29.677499771118164,1105261.0 +2016-04-21,29.625,30.600000381469727,29.549999237060547,30.540000915527344,657081.0 +2016-04-24,30.600000381469727,32.92499923706055,30.600000381469727,32.040000915527344,1409870.0 +2016-04-25,31.799999237060547,33.0,31.799999237060547,32.89500045776367,2345603.0 +2016-04-26,32.70000076293945,32.70000076293945,31.5,31.920000076293945,2170562.0 +2016-04-27,31.950000762939453,32.625,31.424999237060547,32.54999923706055,1899211.0 +2016-04-28,32.474998474121094,33.67499923706055,32.32500076293945,33.4275016784668,1019945.0 +2016-05-01,33.375,34.349998474121094,33.29999923706055,33.877498626708984,311415.0 +2016-05-02,33.974998474121094,34.724998474121094,33.82500076293945,34.087501525878906,307867.0 +2016-05-03,34.125,34.125,32.775001525878906,33.20249938964844,194241.0 +2016-05-04,32.70000076293945,33.0,32.400001525878906,32.474998474121094,274739.0 +2016-05-05,32.54999923706055,32.775001525878906,32.32500076293945,32.72999954223633,368797.0 +2016-05-08,32.775001525878906,33.75,32.775001525878906,33.23249816894531,205921.0 +2016-05-09,33.375,33.45000076293945,33.0,33.41999816894531,87213.0 +2016-05-10,33.375,33.375,32.025001525878906,32.25,555007.0 +2016-05-11,32.400001525878906,32.400001525878906,30.899999618530273,31.072500228881836,835574.0 +2016-05-12,31.274999618530273,31.649999618530273,30.975000381469727,31.102500915527344,934635.0 +2016-05-15,31.102500915527344,31.102500915527344,31.102500915527344,31.102500915527344,0.0 +2016-05-16,31.5,32.099998474121094,31.350000381469727,31.979999542236328,409150.0 +2016-05-17,32.25,33.07500076293945,32.17499923706055,32.7599983215332,440754.0 +2016-05-18,32.775001525878906,33.974998474121094,32.54999923706055,33.75,574249.0 +2016-05-19,33.67499923706055,33.75,33.0,33.46500015258789,218073.0 +2016-05-22,33.67499923706055,34.57500076293945,33.525001525878906,34.185001373291016,406367.0 +2016-05-23,34.125,34.125,32.625,32.99250030517578,150945.0 +2016-05-24,33.0,33.0,31.950000762939453,32.564998626708984,138525.0 +2016-05-25,33.0,34.20000076293945,32.70000076293945,33.65250015258789,310333.0 +2016-05-26,33.82500076293945,34.04999923706055,33.0,33.04499816894531,301421.0 +2016-05-29,32.849998474121094,32.849998474121094,32.25,32.459999084472656,246781.0 +2016-05-30,32.025001525878906,32.17499923706055,30.75,30.772499084472656,191897.0 +2016-05-31,30.899999618530273,31.350000381469727,30.825000762939453,31.042499542236328,116950.0 +2016-06-01,31.125,31.875,31.125,31.709999084472656,411286.0 +2016-06-02,31.5,32.025001525878906,31.5,31.635000228881836,90611.0 +2016-06-05,31.5,31.575000762939453,31.125,31.21500015258789,143939.0 +2016-06-06,31.049999237060547,31.350000381469727,31.049999237060547,31.21500015258789,122223.0 +2016-06-07,31.274999618530273,31.350000381469727,31.125,31.327499389648438,250943.0 +2016-06-08,31.350000381469727,32.32500076293945,31.200000762939453,31.747499465942383,344130.0 +2016-06-09,32.025001525878906,32.775001525878906,31.725000381469727,32.099998474121094,397415.0 +2016-06-12,31.799999237060547,32.099998474121094,31.5,31.9424991607666,55506.0 +2016-06-13,31.799999237060547,32.17499923706055,31.799999237060547,31.934999465942383,74042.0 +2016-06-14,31.950000762939453,32.17499923706055,31.875,32.15999984741211,103729.0 +2016-06-15,32.17499923706055,32.849998474121094,32.099998474121094,32.317501068115234,222567.0 +2016-06-16,32.17499923706055,32.17499923706055,31.875,31.934999465942383,56761.0 +2016-06-19,32.25,32.474998474121094,31.950000762939453,32.04750061035156,47886.0 +2016-06-20,31.950000762939453,32.25,31.649999618530273,31.762500762939453,113061.0 +2016-06-21,31.950000762939453,32.025001525878906,31.575000762939453,31.725000381469727,76013.0 +2016-06-22,31.799999237060547,31.799999237060547,31.350000381469727,31.424999237060547,31385.0 +2016-06-23,31.575000762939453,31.575000762939453,31.200000762939453,31.274999618530273,266086.0 +2016-06-26,28.350000381469727,30.600000381469727,28.350000381469727,30.375,181523.0 +2016-06-27,30.450000762939453,30.75,30.450000762939453,30.524999618530273,125454.0 +2016-06-28,30.375,30.375,30.0,30.299999237060547,143649.0 +2016-06-29,30.299999237060547,30.375,30.149999618530273,30.225000381469727,419334.0 +2016-06-30,30.225000381469727,30.375,30.075000762939453,30.375,35603.0 +2016-07-03,30.225000381469727,30.375,30.075000762939453,30.375,35603.0 +2016-07-04,30.375,30.375,30.375,30.375,0.0 +2016-07-05,30.375,30.375,30.375,30.375,0.0 +2016-07-06,30.375,30.375,30.375,30.375,0.0 +2016-07-10,30.149999618530273,30.225000381469727,30.0,30.0,47443.0 +2016-07-11,30.0,30.0,30.0,30.0,35231.0 +2016-07-12,30.0,30.299999237060547,30.0,30.299999237060547,81505.0 +2016-07-14,30.524999618530273,30.524999618530273,30.450000762939453,30.450000762939453,143631.0 +2016-07-17,30.600000381469727,31.875,30.524999618530273,31.049999237060547,262529.0 +2016-07-18,31.125,31.424999237060547,31.049999237060547,31.274999618530273,98530.0 +2016-07-19,31.350000381469727,31.5,31.125,31.274999618530273,67787.0 +2016-07-20,31.200000762939453,31.725000381469727,31.125,31.575000762939453,181230.0 +2016-07-21,31.575000762939453,31.649999618530273,30.899999618530273,30.975000381469727,125525.0 +2016-07-24,30.825000762939453,30.825000762939453,30.375,30.375,35626.0 +2016-07-25,30.225000381469727,30.225000381469727,29.25,29.399999618530273,257254.0 +2016-07-26,29.475000381469727,29.549999237060547,29.100000381469727,29.100000381469727,102278.0 +2016-07-27,29.024999618530273,29.100000381469727,28.875,29.100000381469727,34427.0 +2016-07-28,28.950000762939453,29.024999618530273,28.575000762939453,28.875,37327.0 +2016-07-31,28.125,29.25,28.125,28.5,131842.0 +2016-08-01,28.875,28.950000762939453,28.575000762939453,28.875,181718.0 +2016-08-02,29.25,29.549999237060547,29.024999618530273,29.399999618530273,755993.0 +2016-08-03,29.325000762939453,30.524999618530273,29.325000762939453,30.299999237060547,465807.0 +2016-08-04,30.375,30.899999618530273,30.0,30.225000381469727,375954.0 +2016-08-07,30.450000762939453,30.600000381469727,30.299999237060547,30.299999237060547,65689.0 +2016-08-08,30.299999237060547,30.450000762939453,30.0,30.375,128899.0 +2016-08-09,30.225000381469727,30.75,30.225000381469727,30.524999618530273,289281.0 +2016-08-10,30.524999618530273,30.600000381469727,30.299999237060547,30.375,83510.0 +2016-08-11,30.375,31.200000762939453,30.375,30.524999618530273,436999.0 +2016-08-14,30.674999237060547,30.674999237060547,30.149999618530273,30.149999618530273,258339.0 +2016-08-15,30.225000381469727,30.225000381469727,29.399999618530273,29.399999618530273,161358.0 +2016-08-16,29.325000762939453,29.325000762939453,28.575000762939453,29.024999618530273,679178.0 +2016-08-17,28.875,28.875,27.674999237060547,27.674999237060547,503107.0 +2016-08-18,27.825000762939453,27.899999618530273,26.549999237060547,27.450000762939453,260015.0 +2016-08-21,27.524999618530273,27.524999618530273,27.0,27.0,112189.0 +2016-08-22,26.924999237060547,26.924999237060547,26.325000762939453,26.625,93339.0 +2016-08-23,26.700000762939453,27.0,26.475000381469727,27.0,58373.0 +2016-08-24,27.075000762939453,27.075000762939453,26.625,26.625,238431.0 +2016-08-25,26.700000762939453,26.700000762939453,25.950000762939453,26.174999237060547,176326.0 +2016-08-28,26.475000381469727,26.924999237060547,26.325000762939453,26.924999237060547,160645.0 +2016-08-29,26.850000381469727,27.075000762939453,26.549999237060547,27.075000762939453,118575.0 +2016-08-30,27.149999618530273,27.674999237060547,27.149999618530273,27.149999618530273,194362.0 +2016-08-31,27.149999618530273,27.149999618530273,26.399999618530273,26.399999618530273,64811.0 +2016-09-01,26.25,26.25,25.575000762939453,25.725000381469727,127362.0 +2016-09-04,25.5,26.100000381469727,25.5,26.100000381469727,254345.0 +2016-09-05,26.174999237060547,26.700000762939453,26.174999237060547,26.475000381469727,192074.0 +2016-09-06,26.475000381469727,26.700000762939453,26.25,26.325000762939453,117799.0 +2016-09-07,26.25,26.25,25.649999618530273,25.649999618530273,182830.0 +2016-09-08,25.725000381469727,25.950000762939453,25.5,25.649999618530273,213198.0 +2016-09-11,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2016-09-12,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2016-09-18,25.5,25.5,24.600000381469727,24.674999237060547,298314.0 +2016-09-19,24.75,24.75,23.100000381469727,23.549999237060547,228831.0 +2016-09-20,23.399999618530273,23.399999618530273,22.649999618530273,22.799999237060547,952382.0 +2016-09-21,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0 +2016-09-22,22.799999237060547,23.100000381469727,22.575000762939453,22.575000762939453,445625.0 +2016-09-25,22.725000381469727,22.725000381469727,21.899999618530273,22.125,1713754.0 +2016-09-26,22.274999618530273,22.950000762939453,22.274999618530273,22.725000381469727,771177.0 +2016-09-27,21.825000762939453,22.575000762939453,21.825000762939453,22.5,511881.0 +2016-09-28,22.5,22.575000762939453,20.25,20.475000381469727,301315.0 +2016-09-29,21.0,22.424999237060547,20.850000381469727,22.424999237060547,586455.0 +2016-10-02,22.424999237060547,22.424999237060547,21.0,21.0,298087.0 +2016-10-03,21.375,21.825000762939453,20.399999618530273,21.600000381469727,283690.0 +2016-10-04,21.600000381469727,22.274999618530273,21.600000381469727,22.200000762939453,228974.0 +2016-10-05,22.125,22.649999618530273,22.125,22.575000762939453,349581.0 +2016-10-06,22.575000762939453,23.475000381469727,22.575000762939453,23.174999237060547,203043.0 +2016-10-09,23.174999237060547,23.174999237060547,22.575000762939453,22.649999618530273,62786.0 +2016-10-10,22.350000381469727,22.575000762939453,22.200000762939453,22.575000762939453,87815.0 +2016-10-11,22.649999618530273,23.25,22.575000762939453,23.024999618530273,528150.0 +2016-10-12,22.950000762939453,23.100000381469727,22.799999237060547,22.950000762939453,309007.0 +2016-10-13,22.875,22.950000762939453,22.5,22.575000762939453,207357.0 +2016-10-16,22.424999237060547,22.424999237060547,21.825000762939453,21.825000762939453,156759.0 +2016-10-17,21.375,21.450000762939453,20.475000381469727,20.850000381469727,282941.0 +2016-10-18,20.850000381469727,21.0,18.899999618530273,19.725000381469727,319591.0 +2016-10-19,20.024999618530273,20.924999237060547,19.649999618530273,20.774999618530273,287263.0 +2016-10-20,20.774999618530273,22.799999237060547,20.774999618530273,22.575000762939453,544858.0 +2016-10-23,22.649999618530273,24.149999618530273,22.649999618530273,23.475000381469727,511862.0 +2016-10-24,23.325000762939453,23.774999618530273,23.25,23.774999618530273,213879.0 +2016-10-25,23.700000762939453,24.149999618530273,23.700000762939453,24.075000762939453,125873.0 +2016-10-26,24.0,24.375,23.774999618530273,24.075000762939453,284407.0 +2016-10-27,24.075000762939453,24.149999618530273,23.850000381469727,24.075000762939453,135131.0 +2016-10-30,23.924999237060547,24.149999618530273,23.924999237060547,23.924999237060547,65995.0 +2016-10-31,23.924999237060547,24.149999618530273,23.850000381469727,24.149999618530273,125279.0 +2016-11-01,24.149999618530273,24.299999237060547,24.149999618530273,24.299999237060547,74945.0 +2016-11-02,24.299999237060547,24.825000762939453,24.149999618530273,24.225000381469727,308111.0 +2016-11-03,24.225000381469727,24.75,24.225000381469727,24.600000381469727,228127.0 +2016-11-06,24.524999618530273,24.899999618530273,24.450000762939453,24.899999618530273,215189.0 +2016-11-07,24.975000381469727,25.350000381469727,24.975000381469727,25.125,482205.0 +2016-11-08,25.200000762939453,26.174999237060547,25.200000762939453,25.649999618530273,653877.0 +2016-11-09,24.75,27.600000381469727,24.75,26.924999237060547,644631.0 +2016-11-10,27.0,28.575000762939453,26.924999237060547,28.125,397259.0 +2016-11-13,28.049999237060547,28.649999618530273,27.899999618530273,28.649999618530273,666913.0 +2016-11-14,28.799999237060547,28.950000762939453,27.975000381469727,27.975000381469727,396149.0 +2016-11-15,28.049999237060547,28.049999237060547,26.399999618530273,27.0,799758.0 +2016-11-16,27.0,27.75,27.0,27.524999618530273,460351.0 +2016-11-17,27.524999618530273,27.524999618530273,27.0,27.0,148198.0 +2016-11-20,27.0,27.075000762939453,26.549999237060547,26.700000762939453,118043.0 +2016-11-21,26.774999618530273,26.924999237060547,26.325000762939453,26.325000762939453,74687.0 +2016-11-22,26.700000762939453,26.850000381469727,26.625,26.850000381469727,246058.0 +2016-11-23,26.924999237060547,27.674999237060547,26.924999237060547,27.299999237060547,268277.0 +2016-11-24,27.75,27.899999618530273,26.625,27.075000762939453,589174.0 +2016-11-27,26.700000762939453,27.524999618530273,26.700000762939453,27.450000762939453,392434.0 +2016-11-28,27.299999237060547,27.75,27.225000381469727,27.75,288771.0 +2016-11-29,27.75,28.200000762939453,27.75,27.899999618530273,367597.0 +2016-11-30,27.975000381469727,28.5,27.825000762939453,27.975000381469727,380059.0 +2016-12-01,28.5,29.25,28.5,29.174999237060547,402699.0 +2016-12-04,29.850000381469727,30.600000381469727,29.850000381469727,30.225000381469727,478141.0 +2016-12-05,30.225000381469727,30.375,29.700000762939453,29.924999237060547,135226.0 +2016-12-06,30.0,30.375,29.850000381469727,30.075000762939453,345843.0 +2016-12-07,30.075000762939453,30.524999618530273,29.850000381469727,30.075000762939453,479897.0 +2016-12-08,29.850000381469727,30.225000381469727,29.850000381469727,29.850000381469727,191143.0 +2016-12-11,30.075000762939453,30.225000381469727,29.924999237060547,30.075000762939453,170917.0 +2016-12-12,30.149999618530273,30.299999237060547,29.700000762939453,29.700000762939453,302425.0 +2016-12-13,29.700000762939453,29.850000381469727,29.174999237060547,29.174999237060547,209735.0 +2016-12-14,29.100000381469727,29.100000381469727,28.799999237060547,28.875,355387.0 +2016-12-15,28.5,28.575000762939453,28.424999237060547,28.5,251907.0 +2016-12-18,28.5,29.174999237060547,28.274999618530273,28.5,1284941.0 +2016-12-19,28.649999618530273,29.100000381469727,27.899999618530273,28.049999237060547,2338827.0 +2016-12-20,27.825000762939453,27.899999618530273,26.774999618530273,27.075000762939453,868167.0 +2016-12-21,27.149999618530273,27.375,26.850000381469727,26.850000381469727,439769.0 +2016-12-22,27.0,27.524999618530273,26.850000381469727,27.225000381469727,486437.0 +2016-12-25,27.674999237060547,28.200000762939453,27.674999237060547,28.125,637322.0 +2016-12-26,28.125,28.125,28.125,28.125,0.0 +2016-12-27,27.825000762939453,28.799999237060547,27.825000762939453,28.649999618530273,668918.0 +2016-12-28,28.725000381469727,30.375,28.725000381469727,29.924999237060547,1473345.0 +2016-12-29,30.075000762939453,31.350000381469727,29.924999237060547,31.274999618530273,1328969.0 +2017-01-01,31.649999618530273,31.799999237060547,30.825000762939453,31.049999237060547,333289.0 +2017-01-02,31.200000762939453,31.200000762939453,30.600000381469727,30.600000381469727,288321.0 +2017-01-03,30.75,30.75,30.0,30.600000381469727,147266.0 +2017-01-04,30.524999618530273,30.674999237060547,30.075000762939453,30.225000381469727,80269.0 +2017-01-05,30.375,31.200000762939453,30.225000381469727,30.674999237060547,419413.0 +2017-01-08,30.75,30.75,30.299999237060547,30.299999237060547,72519.0 +2017-01-09,30.225000381469727,30.375,29.399999618530273,30.0,101710.0 +2017-01-10,29.700000762939453,29.700000762939453,29.100000381469727,29.100000381469727,229550.0 +2017-01-11,29.100000381469727,29.100000381469727,28.575000762939453,28.799999237060547,159915.0 +2017-01-12,28.799999237060547,29.625,28.799999237060547,29.549999237060547,230205.0 +2017-01-15,29.475000381469727,30.0,29.100000381469727,29.475000381469727,156730.0 +2017-01-16,29.325000762939453,29.625,29.100000381469727,29.325000762939453,174302.0 +2017-01-17,29.100000381469727,29.850000381469727,29.024999618530273,29.850000381469727,148423.0 +2017-01-18,29.625,30.0,29.625,29.625,161202.0 +2017-01-19,29.25,29.924999237060547,29.25,29.475000381469727,69003.0 +2017-01-22,28.875,29.174999237060547,27.75,28.950000762939453,216925.0 +2017-01-23,29.024999618530273,29.174999237060547,28.799999237060547,28.875,183623.0 +2017-01-24,28.875,29.100000381469727,28.274999618530273,28.424999237060547,800391.0 +2017-01-25,28.424999237060547,28.424999237060547,28.200000762939453,28.274999618530273,288157.0 +2017-01-26,28.424999237060547,28.5,27.975000381469727,27.975000381469727,259571.0 +2017-01-29,27.899999618530273,28.125,27.600000381469727,27.600000381469727,548017.0 +2017-01-30,27.600000381469727,27.75,26.850000381469727,27.0,382875.0 +2017-01-31,27.0,27.0,26.399999618530273,26.549999237060547,402163.0 +2017-02-01,26.549999237060547,26.700000762939453,26.475000381469727,26.700000762939453,255366.0 +2017-02-02,27.0,27.674999237060547,26.924999237060547,27.450000762939453,849415.0 +2017-02-05,27.899999618530273,27.975000381469727,27.149999618530273,27.375,497030.0 +2017-02-06,27.299999237060547,27.450000762939453,26.850000381469727,27.075000762939453,353717.0 +2017-02-07,27.149999618530273,27.225000381469727,26.774999618530273,27.0,185869.0 +2017-02-08,26.924999237060547,26.924999237060547,26.25,26.325000762939453,267263.0 +2017-02-09,26.399999618530273,26.399999618530273,26.100000381469727,26.174999237060547,168998.0 +2017-02-12,26.399999618530273,26.774999618530273,26.399999618530273,26.700000762939453,125123.0 +2017-02-13,27.0,27.149999618530273,26.700000762939453,27.0,329158.0 +2017-02-14,27.149999618530273,27.299999237060547,26.549999237060547,26.549999237060547,386783.0 +2017-02-15,26.549999237060547,26.625,25.875,26.475000381469727,223761.0 +2017-02-16,26.625,26.700000762939453,26.549999237060547,26.625,293291.0 +2017-02-19,26.700000762939453,27.075000762939453,26.625,27.075000762939453,342449.0 +2017-02-20,27.149999618530273,27.225000381469727,26.625,26.625,379982.0 +2017-02-21,26.549999237060547,26.774999618530273,26.25,26.774999618530273,209161.0 +2017-02-22,27.0,27.225000381469727,26.774999618530273,26.924999237060547,430778.0 +2017-02-23,26.924999237060547,27.149999618530273,26.850000381469727,27.149999618530273,291733.0 +2017-02-26,27.225000381469727,27.225000381469727,27.075000762939453,27.225000381469727,132346.0 +2017-02-27,27.149999618530273,27.149999618530273,26.700000762939453,26.774999618530273,174439.0 +2017-02-28,26.700000762939453,26.700000762939453,25.950000762939453,26.399999618530273,319699.0 +2017-03-01,26.325000762939453,26.475000381469727,26.100000381469727,26.325000762939453,151390.0 +2017-03-02,26.399999618530273,26.625,26.399999618530273,26.475000381469727,207986.0 +2017-03-05,26.475000381469727,26.475000381469727,26.100000381469727,26.174999237060547,133750.0 +2017-03-06,26.100000381469727,26.100000381469727,25.649999618530273,25.950000762939453,155349.0 +2017-03-07,25.950000762939453,26.174999237060547,25.875,25.950000762939453,1691362.0 +2017-03-08,25.875,25.950000762939453,25.5,25.575000762939453,306261.0 +2017-03-09,25.350000381469727,25.350000381469727,24.825000762939453,24.899999618530273,457006.0 +2017-03-12,24.75,25.424999237060547,24.600000381469727,24.899999618530273,270282.0 +2017-03-13,24.975000381469727,26.325000762939453,24.75,25.799999237060547,519245.0 +2017-03-14,25.875,25.950000762939453,24.975000381469727,25.799999237060547,289829.0 +2017-03-15,25.950000762939453,26.399999618530273,25.875,26.325000762939453,259241.0 +2017-03-16,26.399999618530273,28.799999237060547,26.399999618530273,28.200000762939453,1555117.0 +2017-03-19,28.125,28.424999237060547,27.375,27.825000762939453,434573.0 +2017-03-20,27.975000381469727,28.5,27.75,28.200000762939453,242190.0 +2017-03-21,28.125,29.850000381469727,28.125,29.100000381469727,909045.0 +2017-03-22,28.799999237060547,28.875,27.899999618530273,28.125,236390.0 +2017-03-23,28.424999237060547,28.875,28.350000381469727,28.875,125990.0 +2017-03-26,29.100000381469727,31.200000762939453,29.100000381469727,30.299999237060547,1137083.0 +2017-03-27,30.149999618530273,32.92499923706055,29.924999237060547,32.775001525878906,1535113.0 +2017-03-28,32.70000076293945,33.75,31.5,31.875,1530523.0 +2017-03-29,31.799999237060547,33.150001525878906,31.200000762939453,31.424999237060547,1113678.0 +2017-03-30,31.649999618530273,31.950000762939453,30.524999618530273,30.600000381469727,833707.0 +2017-04-02,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0 +2017-04-03,30.674999237060547,31.424999237060547,30.600000381469727,30.75,663359.0 +2017-04-04,30.75,30.75,30.75,30.75,0.0 +2017-04-05,30.674999237060547,31.200000762939453,30.524999618530273,30.975000381469727,496027.0 +2017-04-06,30.899999618530273,33.599998474121094,30.75,32.474998474121094,2925066.0 +2017-04-09,32.849998474121094,33.45000076293945,31.875,31.950000762939453,1272829.0 +2017-04-10,32.025001525878906,32.54999923706055,31.875,32.25,367638.0 +2017-04-11,32.099998474121094,33.224998474121094,32.099998474121094,32.70000076293945,1055030.0 +2017-04-12,32.775001525878906,33.0,32.474998474121094,32.849998474121094,348929.0 +2017-04-13,32.92499923706055,32.92499923706055,32.54999923706055,32.54999923706055,304805.0 +2017-04-16,32.625,32.775001525878906,32.099998474121094,32.099998474121094,330879.0 +2017-04-17,32.25,32.25,31.875,32.099998474121094,78365.0 +2017-04-18,32.25,32.25,31.5,31.5,223554.0 +2017-04-19,31.5,32.25,31.5,31.799999237060547,332863.0 +2017-04-20,31.575000762939453,32.17499923706055,31.049999237060547,31.125,287999.0 +2017-04-23,31.5,32.025001525878906,31.424999237060547,32.025001525878906,172451.0 +2017-04-24,32.099998474121094,32.849998474121094,31.799999237060547,32.25,356218.0 +2017-04-25,32.25,32.25,31.575000762939453,31.725000381469727,207050.0 +2017-04-26,31.875,31.875,31.200000762939453,31.350000381469727,184641.0 +2017-04-27,31.125,31.649999618530273,30.975000381469727,31.575000762939453,229967.0 +2017-04-30,31.575000762939453,33.0,31.575000762939453,32.775001525878906,469289.0 +2017-05-01,32.849998474121094,34.125,32.849998474121094,34.125,707533.0 +2017-05-02,34.125,34.125,34.125,34.125,0.0 +2017-05-03,33.150001525878906,33.375,32.474998474121094,32.625,266002.0 +2017-05-04,32.099998474121094,32.625,32.099998474121094,32.625,165934.0 +2017-05-07,32.32500076293945,32.400001525878906,31.799999237060547,31.799999237060547,166063.0 +2017-05-08,31.875,32.400001525878906,31.5,32.400001525878906,186879.0 +2017-05-09,32.54999923706055,32.849998474121094,32.25,32.775001525878906,304514.0 +2017-05-10,32.849998474121094,32.849998474121094,32.400001525878906,32.54999923706055,180798.0 +2017-05-11,32.625,32.625,31.200000762939453,31.575000762939453,274654.0 +2017-05-14,31.5,31.575000762939453,30.75,30.825000762939453,182973.0 +2017-05-15,30.899999618530273,31.200000762939453,30.75,30.975000381469727,195274.0 +2017-05-16,31.200000762939453,31.350000381469727,31.049999237060547,31.125,310970.0 +2017-05-17,30.975000381469727,30.975000381469727,30.524999618530273,30.75,245969.0 +2017-05-18,30.450000762939453,30.524999618530273,30.225000381469727,30.299999237060547,240799.0 +2017-05-21,30.524999618530273,30.75,29.774999618530273,30.0,349667.0 +2017-05-22,30.149999618530273,30.149999618530273,29.774999618530273,29.774999618530273,159794.0 +2017-05-23,29.700000762939453,29.700000762939453,29.25,29.325000762939453,77299.0 +2017-05-24,29.25,29.325000762939453,28.875,29.100000381469727,153970.0 +2017-05-25,29.024999618530273,29.100000381469727,28.5,28.649999618530273,192061.0 +2017-05-28,28.350000381469727,28.575000762939453,27.825000762939453,28.049999237060547,221455.0 +2017-05-29,28.274999618530273,29.100000381469727,27.975000381469727,29.024999618530273,267410.0 +2017-05-30,29.174999237060547,29.625,28.725000381469727,28.725000381469727,315741.0 +2017-05-31,28.725000381469727,29.325000762939453,28.725000381469727,28.875,326190.0 +2017-06-01,29.100000381469727,29.25,28.875,28.950000762939453,163977.0 +2017-06-04,28.950000762939453,29.024999618530273,28.875,28.950000762939453,185814.0 +2017-06-05,28.875,29.662500381469727,28.575000762939453,29.512500762939453,591901.0 +2017-06-06,29.625,30.899999618530273,29.549999237060547,30.5625,527754.0 +2017-06-07,30.75,30.899999618530273,30.149999618530273,30.299999237060547,177578.0 +2017-06-08,30.262500762939453,30.262500762939453,29.737499237060547,29.774999618530273,143695.0 +2017-06-11,29.325000762939453,29.850000381469727,28.537500381469727,28.612499237060547,206919.0 +2017-06-12,28.575000762939453,28.799999237060547,28.3125,28.424999237060547,172513.0 +2017-06-13,28.5,28.987499237060547,27.899999618530273,27.899999618530273,668539.0 +2017-06-14,27.825000762939453,28.162500381469727,26.549999237060547,26.587499618530273,759471.0 +2017-06-15,26.700000762939453,26.962499618530273,26.399999618530273,26.774999618530273,693775.0 +2017-06-18,26.774999618530273,27.825000762939453,26.662500381469727,27.600000381469727,913321.0 +2017-06-19,27.600000381469727,28.125,27.600000381469727,28.087499618530273,364971.0 +2017-06-20,28.200000762939453,28.424999237060547,28.087499618530273,28.237499237060547,229667.0 +2017-06-21,28.5,30.75,28.5,30.75,802293.0 +2017-06-22,30.037500381469727,31.612499237060547,30.0,30.75,935947.0 +2017-06-25,30.75,30.75,30.75,30.75,0.0 +2017-06-26,30.037500381469727,31.612499237060547,30.0,30.75,935947.0 +2017-06-27,30.037500381469727,31.612499237060547,30.0,30.75,935947.0 +2017-06-28,30.037500381469727,31.612499237060547,30.0,30.75,935947.0 +2017-06-29,30.037500381469727,31.612499237060547,30.0,30.75,935947.0 +2017-07-02,30.75,31.575000762939453,30.112499237060547,30.637500762939453,378506.0 +2017-07-03,30.75,31.125,30.375,30.75,209261.0 +2017-07-04,31.049999237060547,31.049999237060547,30.299999237060547,30.337499618530273,117738.0 +2017-07-05,30.149999618530273,30.225000381469727,28.875,29.325000762939453,613183.0 +2017-07-06,29.325000762939453,29.475000381469727,29.100000381469727,29.325000762939453,117533.0 +2017-07-09,29.475000381469727,29.8125,29.362499237060547,29.700000762939453,226675.0 +2017-07-10,29.700000762939453,30.225000381469727,29.700000762939453,29.962499618530273,479027.0 +2017-07-11,29.962499618530273,30.450000762939453,29.8125,30.037500381469727,605411.0 +2017-07-12,30.075000762939453,30.299999237060547,29.774999618530273,29.887500762939453,580166.0 +2017-07-13,29.850000381469727,29.924999237060547,29.362499237060547,29.549999237060547,367706.0 +2017-07-16,29.625,29.924999237060547,29.4375,29.924999237060547,703915.0 +2017-07-17,29.924999237060547,29.962499618530273,29.475000381469727,29.512500762939453,399855.0 +2017-07-18,29.4375,29.475000381469727,29.024999618530273,29.0625,384315.0 +2017-07-19,28.987499237060547,29.0625,28.762500762939453,28.875,614306.0 +2017-07-20,28.875,29.325000762939453,28.799999237060547,29.174999237060547,260149.0 +2017-07-23,29.212499618530273,29.325000762939453,29.024999618530273,29.024999618530273,399235.0 +2017-07-24,28.537500381469727,29.024999618530273,28.5,28.950000762939453,295706.0 +2017-07-25,29.024999618530273,29.25,28.912500381469727,29.25,251803.0 +2017-07-26,29.25,29.287500381469727,28.6875,28.762500762939453,229066.0 +2017-07-27,28.762500762939453,28.837499618530273,27.787500381469727,28.125,477081.0 +2017-07-30,27.862499237060547,28.575000762939453,27.862499237060547,28.274999618530273,228902.0 +2017-07-31,28.424999237060547,28.424999237060547,28.087499618530273,28.3125,127690.0 +2017-08-01,28.200000762939453,28.725000381469727,28.162500381469727,28.5,148718.0 +2017-08-02,28.350000381469727,28.350000381469727,28.049999237060547,28.200000762939453,176502.0 +2017-08-03,28.875,29.362499237060547,27.9375,28.012500762939453,2381731.0 +2017-08-06,28.049999237060547,28.049999237060547,27.075000762939453,27.262500762939453,800441.0 +2017-08-07,27.299999237060547,27.299999237060547,26.700000762939453,26.774999618530273,1143430.0 +2017-08-08,26.850000381469727,27.412500381469727,26.399999618530273,27.337499618530273,1116373.0 +2017-08-09,27.450000762939453,27.637500762939453,27.299999237060547,27.375,834629.0 +2017-08-10,27.412500381469727,27.412500381469727,26.325000762939453,26.625,950283.0 +2017-08-13,26.587499618530273,26.700000762939453,26.4375,26.512500762939453,436623.0 +2017-08-14,26.475000381469727,26.774999618530273,26.475000381469727,26.774999618530273,398145.0 +2017-08-15,26.774999618530273,26.774999618530273,26.512500762939453,26.549999237060547,219381.0 +2017-08-16,26.512500762939453,26.549999237060547,26.325000762939453,26.4375,337378.0 +2017-08-17,27.0,27.225000381469727,26.737499237060547,26.850000381469727,647153.0 +2017-08-20,26.962499618530273,26.962499618530273,26.625,26.662500381469727,414973.0 +2017-08-21,26.700000762939453,26.700000762939453,26.549999237060547,26.587499618530273,331799.0 +2017-08-22,26.625,26.850000381469727,26.587499618530273,26.737499237060547,415642.0 +2017-08-23,26.774999618530273,26.850000381469727,26.287500381469727,26.399999618530273,670390.0 +2017-08-24,26.399999618530273,26.587499618530273,26.325000762939453,26.399999618530273,304983.0 +2017-08-27,26.475000381469727,26.737499237060547,25.950000762939453,25.987499237060547,425987.0 +2017-08-28,25.875,26.174999237060547,25.649999618530273,26.100000381469727,561901.0 +2017-08-29,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-08-30,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-08-31,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-09-03,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-09-04,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-09-05,26.174999237060547,26.25,26.100000381469727,26.100000381469727,227070.0 +2017-09-06,26.100000381469727,26.174999237060547,25.950000762939453,25.987499237060547,179559.0 +2017-09-07,26.024999618530273,26.137500762939453,25.950000762939453,26.024999618530273,206065.0 +2017-09-10,26.024999618530273,26.100000381469727,25.912500381469727,26.0625,235915.0 +2017-09-11,26.100000381469727,26.475000381469727,26.0625,26.362499237060547,657454.0 +2017-09-12,26.362499237060547,26.4375,26.212499618530273,26.362499237060547,477671.0 +2017-09-13,26.399999618530273,26.399999618530273,26.024999618530273,26.0625,558501.0 +2017-09-14,26.100000381469727,26.137500762939453,25.799999237060547,25.912500381469727,363046.0 +2017-09-17,25.799999237060547,25.912500381469727,25.537500381469727,25.575000762939453,588125.0 +2017-09-18,25.725000381469727,25.725000381469727,25.537500381469727,25.575000762939453,255434.0 +2017-09-19,25.612499237060547,25.725000381469727,25.537500381469727,25.725000381469727,251637.0 +2017-09-20,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0 +2017-09-21,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0 +2017-09-24,25.725000381469727,25.725000381469727,25.725000381469727,25.725000381469727,0.0 +2017-09-25,25.725000381469727,25.762500762939453,25.612499237060547,25.6875,198825.0 +2017-09-26,25.6875,26.25,25.6875,25.987499237060547,640094.0 +2017-09-27,26.137500762939453,26.625,26.0625,26.362499237060547,972511.0 +2017-09-28,26.325000762939453,26.325000762939453,26.174999237060547,26.325000762939453,138387.0 +2017-10-01,26.024999618530273,26.212499618530273,25.762500762939453,26.100000381469727,241163.0 +2017-10-02,26.137500762939453,26.362499237060547,26.0625,26.25,176023.0 +2017-10-03,26.25,26.25,26.25,26.25,0.0 +2017-10-04,26.587499618530273,26.924999237060547,26.512500762939453,26.924999237060547,531683.0 +2017-10-05,26.924999237060547,27.262500762939453,26.924999237060547,27.149999618530273,1396561.0 +2017-10-08,27.112499237060547,27.262500762939453,26.4375,26.4375,597267.0 +2017-10-09,26.549999237060547,26.700000762939453,26.024999618530273,26.212499618530273,395285.0 +2017-10-10,26.25,26.25,25.575000762939453,25.612499237060547,396031.0 +2017-10-11,25.575000762939453,25.950000762939453,25.274999618530273,25.612499237060547,306862.0 +2017-10-12,25.424999237060547,26.100000381469727,25.3125,26.0625,207398.0 +2017-10-15,26.0625,26.325000762939453,25.950000762939453,26.0625,151401.0 +2017-10-16,26.212499618530273,26.287500381469727,25.649999618530273,26.287500381469727,110009.0 +2017-10-17,26.174999237060547,26.362499237060547,26.137500762939453,26.212499618530273,110750.0 +2017-10-18,26.137500762939453,26.25,26.100000381469727,26.100000381469727,60373.0 +2017-10-19,26.174999237060547,26.362499237060547,25.725000381469727,26.25,210490.0 +2017-10-22,26.25,26.25,26.024999618530273,26.024999618530273,79526.0 +2017-10-23,26.024999618530273,26.549999237060547,25.875,26.024999618530273,279959.0 +2017-10-24,25.912500381469727,26.137500762939453,25.462499618530273,25.649999618530273,251371.0 +2017-10-25,25.575000762939453,26.024999618530273,25.537500381469727,25.762500762939453,40525.0 +2017-10-26,25.762500762939453,25.762500762939453,25.424999237060547,25.6875,110945.0 +2017-10-29,25.612499237060547,25.799999237060547,25.612499237060547,25.799999237060547,52110.0 +2017-10-30,25.649999618530273,26.024999618530273,25.575000762939453,25.649999618530273,225037.0 +2017-10-31,25.875,26.100000381469727,25.649999618530273,25.762500762939453,257023.0 +2017-11-01,25.762500762939453,25.762500762939453,25.5,25.612499237060547,143218.0 +2017-11-02,25.612499237060547,25.649999618530273,25.5,25.612499237060547,170483.0 +2017-11-05,24.75,25.799999237060547,24.75,25.799999237060547,416774.0 +2017-11-06,25.537500381469727,25.987499237060547,25.012500762939453,25.912500381469727,534438.0 +2017-11-07,26.024999618530273,26.25,25.350000381469727,26.212499618530273,914989.0 +2017-11-08,25.912500381469727,26.25,25.424999237060547,25.649999618530273,293715.0 +2017-11-09,25.537500381469727,25.875,25.5,25.837499618530273,112409.0 +2017-11-12,25.875,25.912500381469727,25.725000381469727,25.875,144381.0 +2017-11-13,25.762500762939453,26.325000762939453,25.612499237060547,26.25,407586.0 +2017-11-14,26.399999618530273,27.037500381469727,26.399999618530273,27.0,869049.0 +2017-11-15,27.075000762939453,27.149999618530273,26.25,26.25,350963.0 +2017-11-16,26.212499618530273,26.737499237060547,26.174999237060547,26.399999618530273,235963.0 +2017-11-19,26.399999618530273,26.4375,25.799999237060547,25.799999237060547,257019.0 +2017-11-20,26.100000381469727,26.4375,25.912500381469727,26.25,357239.0 +2017-11-21,26.25,26.4375,26.100000381469727,26.100000381469727,113086.0 +2017-11-22,26.100000381469727,26.662500381469727,25.912500381469727,26.587499618530273,174483.0 +2017-11-23,26.700000762939453,26.700000762939453,26.399999618530273,26.662500381469727,150438.0 +2017-11-26,26.662500381469727,26.850000381469727,26.625,26.625,183607.0 +2017-11-27,26.700000762939453,26.924999237060547,26.475000381469727,26.887500762939453,230675.0 +2017-11-28,26.8125,26.924999237060547,26.700000762939453,26.850000381469727,59331.0 +2017-11-29,26.737499237060547,26.850000381469727,26.512500762939453,26.549999237060547,163985.0 +2017-11-30,26.625,26.700000762939453,26.399999618530273,26.399999618530273,46970.0 +2017-12-03,26.662500381469727,26.887500762939453,26.662500381469727,26.662500381469727,179230.0 +2017-12-04,26.8125,26.8125,26.549999237060547,26.549999237060547,181015.0 +2017-12-05,26.475000381469727,26.625,26.325000762939453,26.475000381469727,103581.0 +2017-12-06,26.625,26.625,26.287500381469727,26.399999618530273,73353.0 +2017-12-07,26.399999618530273,26.850000381469727,26.399999618530273,26.700000762939453,267217.0 +2017-12-10,26.700000762939453,27.149999618530273,26.625,27.037500381469727,361433.0 +2017-12-11,27.262500762939453,27.5625,26.924999237060547,27.450000762939453,500910.0 +2017-12-12,27.600000381469727,27.862499237060547,27.412500381469727,27.5625,423518.0 +2017-12-13,27.5625,27.674999237060547,27.1875,27.637500762939453,171295.0 +2017-12-14,27.600000381469727,27.674999237060547,27.337499618530273,27.337499618530273,450275.0 +2017-12-17,27.299999237060547,27.712499618530273,27.299999237060547,27.412500381469727,120150.0 +2017-12-18,27.375,28.049999237060547,27.375,27.975000381469727,396511.0 +2017-12-19,28.087499618530273,28.125,27.674999237060547,27.825000762939453,228735.0 +2017-12-20,27.899999618530273,29.212499618530273,27.862499237060547,28.575000762939453,1245975.0 +2017-12-21,28.537500381469727,28.987499237060547,28.537500381469727,28.837499618530273,254601.0 +2017-12-24,28.612499237060547,28.950000762939453,28.612499237060547,28.612499237060547,212083.0 +2017-12-25,28.612499237060547,28.725000381469727,28.125,28.350000381469727,157234.0 +2017-12-26,28.162500381469727,28.200000762939453,27.825000762939453,27.975000381469727,238439.0 +2017-12-27,27.637500762939453,27.975000381469727,27.637500762939453,27.674999237060547,151882.0 +2017-12-28,27.600000381469727,27.75,27.600000381469727,27.712499618530273,48705.0 +2017-12-31,27.75,28.049999237060547,27.75,27.825000762939453,57959.0 +2018-01-01,27.637500762939453,27.75,27.0,27.674999237060547,65977.0 +2018-01-02,27.600000381469727,28.5,27.600000381469727,28.049999237060547,147403.0 +2018-01-03,28.5,28.950000762939453,28.049999237060547,28.3125,387959.0 +2018-01-04,28.274999618530273,28.575000762939453,28.200000762939453,28.274999618530273,262010.0 +2018-01-07,28.237499237060547,28.6875,28.237499237060547,28.5,249583.0 +2018-01-08,28.387500762939453,28.424999237060547,28.049999237060547,28.049999237060547,148325.0 +2018-01-09,27.899999618530273,28.200000762939453,27.899999618530273,28.125,234486.0 +2018-01-10,28.200000762939453,28.424999237060547,28.012500762939453,28.012500762939453,232899.0 +2018-01-11,28.200000762939453,28.200000762939453,27.75,27.825000762939453,138351.0 +2018-01-14,27.899999618530273,28.237499237060547,27.825000762939453,28.049999237060547,251303.0 +2018-01-15,28.012500762939453,28.537500381469727,28.012500762939453,28.125,766454.0 +2018-01-16,28.200000762939453,28.274999618530273,28.049999237060547,28.087499618530273,246053.0 +2018-01-17,28.049999237060547,28.125,27.899999618530273,27.899999618530273,270047.0 +2018-01-18,27.975000381469727,28.087499618530273,27.712499618530273,27.825000762939453,514015.0 +2018-01-21,27.75,27.825000762939453,27.299999237060547,27.524999618530273,371575.0 +2018-01-22,27.412500381469727,28.012500762939453,27.375,27.9375,348895.0 +2018-01-23,27.9375,28.3125,27.9375,28.3125,320518.0 +2018-01-24,27.524999618530273,28.649999618530273,27.524999618530273,28.5,440902.0 +2018-01-25,28.5,28.725000381469727,28.049999237060547,28.5,372802.0 +2018-01-28,28.350000381469727,28.725000381469727,28.350000381469727,28.725000381469727,95153.0 +2018-01-29,28.649999618530273,29.25,28.649999618530273,29.212499618530273,355261.0 +2018-01-30,29.325000762939453,30.149999618530273,29.25,29.850000381469727,1038911.0 +2018-01-31,29.887500762939453,30.0,29.662500381469727,29.662500381469727,235623.0 +2018-02-01,30.75,30.975000381469727,28.950000762939453,28.950000762939453,1254078.0 +2018-02-04,28.950000762939453,28.950000762939453,27.899999618530273,28.274999618530273,1207750.0 +2018-02-05,28.274999618530273,28.5,28.012500762939453,28.350000381469727,1024143.0 +2018-02-06,28.012500762939453,28.012500762939453,27.524999618530273,27.75,530343.0 +2018-02-07,27.975000381469727,28.237499237060547,27.600000381469727,27.75,931402.0 +2018-02-08,27.825000762939453,27.9375,27.450000762939453,27.600000381469727,223147.0 +2018-02-11,27.600000381469727,27.825000762939453,27.299999237060547,27.450000762939453,209555.0 +2018-02-12,27.524999618530273,27.9375,27.524999618530273,27.674999237060547,405151.0 +2018-02-13,27.75,27.787500381469727,27.487499237060547,27.5625,210603.0 +2018-02-14,27.674999237060547,27.825000762939453,27.600000381469727,27.637500762939453,208133.0 +2018-02-15,27.75,27.899999618530273,27.637500762939453,27.75,394173.0 +2018-02-18,27.825000762939453,28.087499618530273,27.674999237060547,27.75,294631.0 +2018-02-19,27.712499618530273,27.787500381469727,27.450000762939453,27.5625,322227.0 +2018-02-20,27.487499237060547,27.637500762939453,27.375,27.450000762939453,230514.0 +2018-02-21,27.375,28.237499237060547,27.337499618530273,28.125,3247314.0 +2018-02-22,28.125,28.649999618530273,28.012500762939453,28.049999237060547,1959953.0 +2018-02-25,28.125,28.3125,27.712499618530273,27.825000762939453,607121.0 +2018-02-26,27.75,27.75,27.375,27.412500381469727,722189.0 +2018-02-27,27.450000762939453,27.825000762939453,27.337499618530273,27.674999237060547,984835.0 +2018-02-28,27.637500762939453,27.637500762939453,27.412500381469727,27.450000762939453,350551.0 +2018-03-01,27.337499618530273,27.674999237060547,27.299999237060547,27.524999618530273,398294.0 +2018-03-04,27.487499237060547,27.487499237060547,27.149999618530273,27.225000381469727,270569.0 +2018-03-05,27.037500381469727,27.149999618530273,26.962499618530273,27.075000762939453,274243.0 +2018-03-06,27.112499237060547,27.450000762939453,27.112499237060547,27.225000381469727,263149.0 +2018-03-07,27.262500762939453,27.487499237060547,27.149999618530273,27.487499237060547,215629.0 +2018-03-08,27.262500762939453,27.825000762939453,27.225000381469727,27.637500762939453,1169826.0 +2018-03-11,27.600000381469727,27.75,27.450000762939453,27.524999618530273,500693.0 +2018-03-12,27.600000381469727,28.012500762939453,27.450000762939453,27.674999237060547,1132286.0 +2018-03-13,27.825000762939453,27.862499237060547,27.674999237060547,27.75,354947.0 +2018-03-14,27.825000762939453,27.825000762939453,27.5625,27.600000381469727,324893.0 +2018-03-15,27.600000381469727,27.674999237060547,27.450000762939453,27.637500762939453,444287.0 +2018-03-18,27.487499237060547,27.712499618530273,27.487499237060547,27.524999618530273,221387.0 +2018-03-19,27.450000762939453,27.524999618530273,27.299999237060547,27.337499618530273,306057.0 +2018-03-20,27.299999237060547,27.412500381469727,27.149999618530273,27.337499618530273,534774.0 +2018-03-21,27.337499618530273,27.337499618530273,27.337499618530273,27.337499618530273,0.0 +2018-03-22,27.262500762939453,27.75,27.149999618530273,27.75,825371.0 +2018-03-25,27.674999237060547,27.899999618530273,27.487499237060547,27.5625,608895.0 +2018-03-26,27.524999618530273,27.524999618530273,27.225000381469727,27.375,700802.0 +2018-03-27,27.375,27.487499237060547,27.375,27.375,325734.0 +2018-03-28,27.337499618530273,27.375,27.112499237060547,27.375,237190.0 +2018-03-29,27.375,27.412500381469727,26.924999237060547,27.299999237060547,341203.0 +2018-04-01,27.337499618530273,27.412500381469727,27.037500381469727,27.149999618530273,280531.0 +2018-04-02,27.037500381469727,27.375,26.962499618530273,27.337499618530273,243114.0 +2018-04-03,27.299999237060547,27.337499618530273,27.149999618530273,27.1875,135838.0 +2018-04-04,27.149999618530273,27.637500762939453,27.149999618530273,27.600000381469727,593439.0 +2018-04-05,27.637500762939453,27.75,27.524999618530273,27.712499618530273,548306.0 +2018-04-08,27.674999237060547,28.274999618530273,27.600000381469727,28.162500381469727,1314914.0 +2018-04-09,28.424999237060547,28.875,28.012500762939453,28.012500762939453,1923875.0 +2018-04-10,28.125,28.125,27.787500381469727,27.899999618530273,373071.0 +2018-04-11,27.825000762939453,28.162500381469727,26.8125,26.8125,721190.0 +2018-04-12,27.337499618530273,27.5625,27.0,27.075000762939453,402063.0 +2018-04-15,27.337499618530273,27.600000381469727,27.337499618530273,27.412500381469727,359462.0 +2018-04-16,27.637500762939453,27.787500381469727,27.450000762939453,27.674999237060547,320773.0 +2018-04-17,27.712499618530273,27.825000762939453,27.600000381469727,27.637500762939453,419965.0 +2018-04-18,27.637500762939453,27.787500381469727,27.600000381469727,27.712499618530273,387923.0 +2018-04-19,27.787500381469727,27.862499237060547,27.375,27.674999237060547,567202.0 +2018-04-22,27.712499618530273,28.125,27.674999237060547,27.787500381469727,1021427.0 +2018-04-23,27.825000762939453,28.049999237060547,27.712499618530273,27.975000381469727,769591.0 +2018-04-24,27.899999618530273,27.899999618530273,27.412500381469727,27.712499618530273,455017.0 +2018-04-25,27.600000381469727,27.75,27.487499237060547,27.5625,260309.0 +2018-04-26,27.712499618530273,27.712499618530273,27.450000762939453,27.524999618530273,152893.0 +2018-04-29,27.600000381469727,27.825000762939453,27.487499237060547,27.787500381469727,321473.0 +2018-04-30,28.200000762939453,28.3125,27.9375,28.162500381469727,1027031.0 +2018-05-01,28.125,28.350000381469727,27.825000762939453,28.350000381469727,358498.0 +2018-05-02,28.5,28.5,27.899999618530273,27.899999618530273,541785.0 +2018-05-03,27.825000762939453,27.825000762939453,27.375,27.600000381469727,387042.0 +2018-05-06,27.5625,27.674999237060547,27.450000762939453,27.524999618530273,197750.0 +2018-05-07,27.524999618530273,27.787500381469727,27.450000762939453,27.5625,162867.0 +2018-05-08,27.450000762939453,27.487499237060547,27.0,27.0,314527.0 +2018-05-09,27.112499237060547,27.149999618530273,26.8125,27.0,204705.0 +2018-05-10,26.850000381469727,27.075000762939453,26.8125,26.962499618530273,308394.0 +2018-05-13,27.0,27.1875,26.924999237060547,27.149999618530273,430609.0 +2018-05-14,27.112499237060547,27.149999618530273,27.0,27.075000762939453,200071.0 +2018-05-15,27.075000762939453,27.1875,26.850000381469727,26.850000381469727,166522.0 +2018-05-16,26.737499237060547,26.774999618530273,25.987499237060547,26.024999618530273,618129.0 +2018-05-17,25.987499237060547,26.137500762939453,25.649999618530273,25.875,280066.0 +2018-05-20,25.950000762939453,26.100000381469727,25.6875,26.024999618530273,204565.0 +2018-05-21,25.987499237060547,26.024999618530273,25.799999237060547,25.875,96774.0 +2018-05-22,25.987499237060547,25.987499237060547,25.912500381469727,25.950000762939453,261931.0 +2018-05-23,25.912500381469727,26.100000381469727,25.875,25.912500381469727,387021.0 +2018-05-24,26.0625,26.0625,25.649999618530273,25.725000381469727,369673.0 +2018-05-27,25.649999618530273,25.649999618530273,25.049999237060547,25.350000381469727,207731.0 +2018-05-28,25.237499237060547,25.237499237060547,24.862499237060547,24.862499237060547,194055.0 +2018-05-29,25.049999237060547,25.087499618530273,24.524999618530273,24.524999618530273,429913.0 +2018-05-30,24.674999237060547,24.9375,24.524999618530273,24.600000381469727,198786.0 +2018-05-31,24.75,24.825000762939453,24.0,24.299999237060547,592461.0 +2018-06-03,24.450000762939453,24.825000762939453,24.0,24.75,739689.0 +2018-06-04,24.825000762939453,24.9375,24.450000762939453,24.524999618530273,666923.0 +2018-06-05,24.637500762939453,24.712499618530273,24.412500381469727,24.524999618530273,459742.0 +2018-06-06,24.637500762939453,24.712499618530273,24.337499618530273,24.524999618530273,375926.0 +2018-06-07,24.450000762939453,24.637500762939453,24.262500762939453,24.600000381469727,233043.0 +2018-06-10,24.899999618530273,25.462499618530273,24.712499618530273,25.200000762939453,1433613.0 +2018-06-11,25.237499237060547,25.237499237060547,24.637500762939453,24.899999618530273,382118.0 +2018-06-12,24.825000762939453,24.975000381469727,24.75,24.899999618530273,181626.0 +2018-06-13,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2018-06-14,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2018-06-17,24.825000762939453,24.975000381469727,24.75,24.899999618530273,181626.0 +2018-06-18,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2018-06-19,24.899999618530273,24.899999618530273,24.899999618530273,24.899999618530273,0.0 +2018-06-20,24.787500381469727,25.049999237060547,24.637500762939453,25.049999237060547,268241.0 +2018-06-21,25.125,25.125,24.75,25.049999237060547,125397.0 +2018-06-24,24.787500381469727,25.274999618530273,24.787500381469727,25.162500381469727,208455.0 +2018-06-25,25.200000762939453,25.649999618530273,25.200000762939453,25.612499237060547,435674.0 +2018-06-26,25.612499237060547,25.612499237060547,25.3125,25.350000381469727,93458.0 +2018-06-27,25.424999237060547,25.424999237060547,25.087499618530273,25.237499237060547,146801.0 +2018-06-28,25.125,25.200000762939453,24.75,24.75,465302.0 +2018-07-01,24.75,24.9375,24.75,24.862499237060547,175729.0 +2018-07-02,24.862499237060547,24.9375,24.600000381469727,24.637500762939453,199302.0 +2018-07-03,24.637500762939453,24.75,24.637500762939453,24.712499618530273,65101.0 +2018-07-04,24.600000381469727,24.825000762939453,24.5625,24.787500381469727,96698.0 +2018-07-05,24.674999237060547,24.712499618530273,24.412500381469727,24.450000762939453,145318.0 +2018-07-08,24.487499237060547,24.75,24.337499618530273,24.75,90137.0 +2018-07-09,24.674999237060547,24.787500381469727,24.5625,24.674999237060547,87989.0 +2018-07-10,24.712499618530273,25.049999237060547,24.637500762939453,24.9375,436513.0 +2018-07-11,24.862499237060547,24.862499237060547,24.674999237060547,24.674999237060547,162034.0 +2018-07-12,24.637500762939453,24.825000762939453,24.637500762939453,24.75,55114.0 +2018-07-15,24.674999237060547,24.75,24.5625,24.637500762939453,92546.0 +2018-07-16,24.637500762939453,24.75,24.637500762939453,24.75,103057.0 +2018-07-17,24.75,24.975000381469727,24.75,24.862499237060547,224789.0 +2018-07-18,24.862499237060547,24.899999618530273,24.674999237060547,24.75,190886.0 +2018-07-19,24.75,24.825000762939453,24.637500762939453,24.825000762939453,76186.0 +2018-07-22,24.825000762939453,24.862499237060547,24.674999237060547,24.825000762939453,78543.0 +2018-07-23,24.787500381469727,24.787500381469727,24.600000381469727,24.637500762939453,36507.0 +2018-07-24,24.637500762939453,24.674999237060547,24.524999618530273,24.5625,62983.0 +2018-07-25,24.5625,24.5625,24.450000762939453,24.450000762939453,42806.0 +2018-07-26,24.5625,24.5625,23.962499618530273,24.262500762939453,164655.0 +2018-07-29,24.0,24.0,22.575000762939453,22.912500381469727,485042.0 +2018-07-30,22.5,22.6875,22.424999237060547,22.649999618530273,320425.0 +2018-07-31,22.462499618530273,23.0625,22.3125,22.575000762939453,517421.0 +2018-08-01,22.575000762939453,22.762500762939453,22.462499618530273,22.462499618530273,308133.0 +2018-08-02,22.424999237060547,22.5,22.350000381469727,22.387500762939453,210547.0 +2018-08-05,22.350000381469727,22.424999237060547,22.274999618530273,22.3125,132807.0 +2018-08-06,22.3125,22.462499618530273,22.274999618530273,22.274999618530273,277762.0 +2018-08-07,22.3125,22.424999237060547,22.200000762939453,22.387500762939453,255055.0 +2018-08-08,22.424999237060547,22.649999618530273,22.350000381469727,22.387500762939453,295733.0 +2018-08-09,22.350000381469727,22.350000381469727,21.75,21.787500381469727,248465.0 +2018-08-12,21.825000762939453,21.825000762939453,21.075000762939453,21.262500762939453,218485.0 +2018-08-13,21.262500762939453,21.262500762939453,20.924999237060547,21.149999618530273,206045.0 +2018-08-14,21.1875,21.524999618530273,21.0,21.337499618530273,133666.0 +2018-08-15,21.375,21.375,21.075000762939453,21.225000381469727,42062.0 +2018-08-16,21.450000762939453,21.75,21.075000762939453,21.299999237060547,264997.0 +2018-08-19,21.450000762939453,21.75,21.075000762939453,21.299999237060547,264997.0 +2018-08-20,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2018-08-21,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2018-08-22,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2018-08-23,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2018-08-26,21.600000381469727,21.9375,21.600000381469727,21.637500762939453,163449.0 +2018-08-27,21.674999237060547,21.9375,21.674999237060547,21.862499237060547,172034.0 +2018-08-28,21.9375,22.274999618530273,21.9375,22.162500381469727,153871.0 +2018-08-29,21.975000381469727,22.125,21.975000381469727,22.087499618530273,153502.0 +2018-08-30,22.087499618530273,22.087499618530273,21.75,22.087499618530273,44037.0 +2018-09-02,21.899999618530273,21.899999618530273,21.637500762939453,21.862499237060547,59943.0 +2018-09-03,21.825000762939453,21.825000762939453,21.450000762939453,21.600000381469727,89063.0 +2018-09-04,21.600000381469727,21.75,21.600000381469727,21.637500762939453,87031.0 +2018-09-05,21.600000381469727,21.600000381469727,20.625,21.0,144433.0 +2018-09-06,20.700000762939453,21.1875,20.137500762939453,21.1875,246086.0 +2018-09-09,21.037500381469727,21.337499618530273,20.774999618530273,21.337499618530273,89761.0 +2018-09-10,21.299999237060547,21.337499618530273,20.887500762939453,21.0,37339.0 +2018-09-11,21.0,21.1875,20.8125,20.8125,68922.0 +2018-09-12,20.774999618530273,20.850000381469727,20.287500381469727,20.4375,49943.0 +2018-09-13,20.399999618530273,20.399999618530273,20.024999618530273,20.287500381469727,124313.0 +2018-09-16,20.174999237060547,20.399999618530273,19.649999618530273,19.725000381469727,84131.0 +2018-09-17,19.612499237060547,19.875,19.575000762939453,19.762500762939453,126597.0 +2018-09-18,19.837499618530273,20.362499237060547,19.837499618530273,20.100000381469727,138967.0 +2018-09-19,19.987499237060547,20.399999618530273,19.987499237060547,20.325000762939453,126997.0 +2018-09-20,20.25,20.25,19.762500762939453,19.950000762939453,301161.0 +2018-09-23,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0 +2018-09-24,20.25,20.25,19.762500762939453,19.950000762939453,301161.0 +2018-09-25,20.212499618530273,20.287500381469727,19.950000762939453,20.212499618530273,156566.0 +2018-09-26,20.212499618530273,20.549999237060547,20.212499618530273,20.4375,109987.0 +2018-09-27,20.475000381469727,20.549999237060547,20.137500762939453,20.512500762939453,136423.0 +2018-09-30,20.587499618530273,20.850000381469727,20.587499618530273,20.700000762939453,152195.0 +2018-10-01,20.700000762939453,20.924999237060547,20.700000762939453,20.850000381469727,66711.0 +2018-10-02,20.850000381469727,20.850000381469727,20.362499237060547,20.625,112527.0 +2018-10-03,20.549999237060547,20.549999237060547,20.212499618530273,20.25,304721.0 +2018-10-04,20.325000762939453,20.4375,20.174999237060547,20.25,191374.0 +2018-10-07,20.25,20.25,19.725000381469727,19.837499618530273,122407.0 +2018-10-08,19.725000381469727,19.875,19.5,19.725000381469727,204454.0 +2018-10-09,19.537500381469727,19.649999618530273,19.5,19.5,158045.0 +2018-10-10,19.5,19.5,19.125,19.424999237060547,157862.0 +2018-10-11,19.125,19.125,18.6299991607666,18.690000534057617,215442.0 +2018-10-14,18.46500015258789,18.46500015258789,16.829999923706055,16.829999923706055,416586.0 +2018-10-15,17.25,17.625,16.950000762939453,17.625,195579.0 +2018-10-16,17.325000762939453,17.325000762939453,16.665000915527344,16.950000762939453,571738.0 +2018-10-17,17.010000228881836,17.399999618530273,16.875,17.010000228881836,384726.0 +2018-10-18,17.100000381469727,17.100000381469727,16.575000762939453,16.6200008392334,431927.0 +2018-10-21,15.600000381469727,16.274999618530273,15.555000305175781,16.094999313354492,378382.0 +2018-10-22,16.125,16.125,15.420000076293945,15.494999885559082,310459.0 +2018-10-23,15.494999885559082,16.290000915527344,15.375,16.125,507494.0 +2018-10-24,16.110000610351562,16.40999984741211,16.079999923706055,16.170000076293945,205975.0 +2018-10-25,15.899999618530273,16.5,15.899999618530273,16.290000915527344,298222.0 +2018-10-28,16.395000457763672,17.90999984741211,16.395000457763672,17.90999984741211,1038930.0 +2018-10-29,17.924999237060547,18.299999237060547,17.625,17.8799991607666,789867.0 +2018-10-30,17.729999542236328,18.0,17.729999542236328,17.90999984741211,215230.0 +2018-10-31,17.90999984741211,17.924999237060547,17.700000762939453,17.850000381469727,413470.0 +2018-11-01,17.850000381469727,17.969999313354492,17.80500030517578,17.90999984741211,317757.0 +2018-11-04,17.90999984741211,18.225000381469727,17.850000381469727,17.8799991607666,231103.0 +2018-11-05,18.0,18.0,17.44499969482422,17.44499969482422,231178.0 +2018-11-06,17.475000381469727,17.625,17.415000915527344,17.475000381469727,190182.0 +2018-11-07,17.895000457763672,17.895000457763672,17.399999618530273,17.399999618530273,176398.0 +2018-11-08,17.399999618530273,17.399999618530273,17.040000915527344,17.084999084472656,341742.0 +2018-11-11,16.979999542236328,16.979999542236328,16.68000030517578,16.799999237060547,258942.0 +2018-11-12,16.950000762939453,17.114999771118164,16.829999923706055,16.950000762939453,285173.0 +2018-11-13,16.96500015258789,17.325000762939453,16.875,17.15999984741211,864346.0 +2018-11-14,17.010000228881836,17.71500015258789,16.905000686645508,17.475000381469727,647437.0 +2018-11-15,17.489999771118164,17.565000534057617,17.174999237060547,17.25,255194.0 +2018-11-18,17.25,17.25,16.7549991607666,16.7549991607666,139066.0 +2018-11-19,16.7549991607666,17.100000381469727,16.649999618530273,17.040000915527344,266122.0 +2018-11-20,17.05500030517578,17.084999084472656,16.950000762939453,17.024999618530273,95979.0 +2018-11-21,16.739999771118164,17.295000076293945,16.739999771118164,17.295000076293945,135883.0 +2018-11-22,17.385000228881836,17.579999923706055,17.385000228881836,17.549999237060547,129019.0 +2018-11-25,17.309999465942383,17.309999465942383,17.05500030517578,17.100000381469727,116306.0 +2018-11-26,17.174999237060547,17.219999313354492,17.145000457763672,17.174999237060547,42905.0 +2018-11-27,17.06999969482422,17.309999465942383,17.06999969482422,17.309999465942383,204253.0 +2018-11-28,17.415000915527344,17.43000030517578,17.235000610351562,17.25,96773.0 +2018-11-29,17.190000534057617,18.975000381469727,17.145000457763672,18.975000381469727,34534661.0 +2018-12-02,19.049999237060547,19.575000762939453,18.450000762939453,18.450000762939453,2840449.0 +2018-12-03,18.524999618530273,18.825000762939453,18.299999237060547,18.55500030517578,2017353.0 +2018-12-04,18.600000381469727,19.950000762939453,18.420000076293945,18.674999237060547,6446178.0 +2018-12-05,18.55500030517578,18.674999237060547,18.329999923706055,18.46500015258789,2146717.0 +2018-12-06,18.65999984741211,18.975000381469727,18.239999771118164,18.28499984741211,2012833.0 +2018-12-09,18.225000381469727,18.299999237060547,17.834999084472656,17.850000381469727,1789905.0 +2018-12-10,17.864999771118164,17.969999313354492,17.670000076293945,17.850000381469727,771326.0 +2018-12-11,17.985000610351562,18.28499984741211,17.81999969482422,18.239999771118164,1550803.0 +2018-12-12,18.2549991607666,18.479999542236328,18.239999771118164,18.405000686645508,1278043.0 +2018-12-13,18.405000686645508,18.420000076293945,18.19499969482422,18.225000381469727,600893.0 +2018-12-16,18.225000381469727,18.360000610351562,18.075000762939453,18.149999618530273,492357.0 +2018-12-17,18.104999542236328,18.299999237060547,18.09000015258789,18.18000030517578,517598.0 +2018-12-18,18.135000228881836,18.239999771118164,18.09000015258789,18.209999084472656,533617.0 +2018-12-19,18.135000228881836,18.584999084472656,18.135000228881836,18.510000228881836,964085.0 +2018-12-20,18.405000686645508,18.46500015258789,18.19499969482422,18.225000381469727,922707.0 +2018-12-23,17.850000381469727,18.149999618530273,17.700000762939453,18.149999618530273,765058.0 +2018-12-24,18.149999618530273,18.65999984741211,18.149999618530273,18.524999618530273,793959.0 +2018-12-25,18.344999313354492,18.56999969482422,18.225000381469727,18.375,805489.0 +2018-12-26,18.450000762939453,18.450000762939453,18.329999923706055,18.375,194158.0 +2018-12-27,18.389999389648438,18.510000228881836,18.360000610351562,18.405000686645508,278598.0 +2018-12-30,18.450000762939453,18.540000915527344,18.434999465942383,18.434999465942383,248669.0 +2018-12-31,18.55500030517578,19.125,18.524999618530273,18.825000762939453,1059078.0 +2019-01-01,18.825000762939453,19.274999618530273,18.719999313354492,18.825000762939453,420419.0 +2019-01-02,18.825000762939453,18.862499237060547,18.690000534057617,18.719999313354492,144671.0 +2019-01-03,18.719999313354492,18.899999618530273,18.719999313354492,18.75,377738.0 +2019-01-06,18.825000762939453,18.899999618530273,18.75,18.75,101282.0 +2019-01-07,18.75,19.274999618530273,18.75,19.162500381469727,464865.0 +2019-01-08,19.162500381469727,19.274999618530273,18.825000762939453,19.125,219566.0 +2019-01-09,19.049999237060547,19.087499618530273,18.825000762939453,18.899999618530273,289125.0 +2019-01-10,18.899999618530273,19.087499618530273,18.704999923706055,18.825000762939453,414893.0 +2019-01-13,18.75,18.975000381469727,18.75,18.899999618530273,394702.0 +2019-01-14,18.75,18.899999618530273,18.75,18.787500381469727,226366.0 +2019-01-15,18.719999313354492,19.350000381469727,18.719999313354492,18.899999618530273,505103.0 +2019-01-16,18.899999618530273,19.087499618530273,18.899999618530273,18.975000381469727,300047.0 +2019-01-17,18.9375,19.087499618530273,18.899999618530273,19.012500762939453,209022.0 +2019-01-20,18.975000381469727,18.975000381469727,18.825000762939453,18.899999618530273,107339.0 +2019-01-21,18.862499237060547,18.899999618530273,18.524999618530273,18.862499237060547,213718.0 +2019-01-22,18.6299991607666,18.787500381469727,18.6299991607666,18.75,166291.0 +2019-01-23,18.75,18.9375,18.75,18.899999618530273,178026.0 +2019-01-24,18.899999618530273,18.899999618530273,18.674999237060547,18.75,768131.0 +2019-01-27,18.674999237060547,18.9375,18.674999237060547,18.825000762939453,292738.0 +2019-01-28,19.087499618530273,19.087499618530273,18.825000762939453,19.049999237060547,337899.0 +2019-01-29,18.899999618530273,19.387500762939453,18.899999618530273,19.200000762939453,415210.0 +2019-01-30,19.087499618530273,19.387500762939453,19.049999237060547,19.350000381469727,161998.0 +2019-01-31,19.3125,19.3125,19.087499618530273,19.274999618530273,125497.0 +2019-02-03,19.162500381469727,19.237499237060547,18.899999618530273,18.9375,192103.0 +2019-02-04,18.862499237060547,18.975000381469727,18.75,18.787500381469727,329937.0 +2019-02-05,18.787500381469727,19.125,18.75,19.012500762939453,248189.0 +2019-02-06,18.899999618530273,18.975000381469727,18.825000762939453,18.899999618530273,84909.0 +2019-02-07,18.9375,18.9375,18.75,18.787500381469727,229317.0 +2019-02-10,18.719999313354492,18.787500381469727,18.719999313354492,18.75,99823.0 +2019-02-11,18.75,19.049999237060547,18.645000457763672,18.825000762939453,167490.0 +2019-02-12,19.012500762939453,19.012500762939453,18.862499237060547,18.975000381469727,102770.0 +2019-02-13,18.825000762939453,18.862499237060547,18.75,18.862499237060547,133045.0 +2019-02-14,18.787500381469727,18.825000762939453,18.75,18.825000762939453,164793.0 +2019-02-17,18.787500381469727,18.975000381469727,18.75,18.862499237060547,77913.0 +2019-02-18,18.862499237060547,18.9375,18.75,18.862499237060547,98419.0 +2019-02-19,18.75,18.975000381469727,18.75,18.9375,122379.0 +2019-02-20,18.825000762939453,18.899999618530273,18.787500381469727,18.899999618530273,166990.0 +2019-02-21,18.825000762939453,18.899999618530273,18.787500381469727,18.825000762939453,118499.0 +2019-02-24,18.787500381469727,18.975000381469727,18.75,18.899999618530273,127014.0 +2019-02-25,18.862499237060547,18.899999618530273,18.75,18.75,65669.0 +2019-02-26,18.75,18.787500381469727,18.75,18.75,107743.0 +2019-02-27,18.735000610351562,18.787500381469727,18.704999923706055,18.75,189715.0 +2019-02-28,18.704999923706055,18.787500381469727,18.704999923706055,18.75,208538.0 +2019-03-03,18.787500381469727,19.5,18.75,19.274999618530273,801427.0 +2019-03-04,19.3125,19.424999237060547,19.087499618530273,19.125,284255.0 +2019-03-05,19.125,19.3125,19.125,19.237499237060547,234567.0 +2019-03-06,19.162500381469727,19.200000762939453,18.787500381469727,19.125,327818.0 +2019-03-07,18.9375,19.087499618530273,18.899999618530273,19.012500762939453,96293.0 +2019-03-10,18.899999618530273,19.350000381469727,18.899999618530273,19.162500381469727,443082.0 +2019-03-11,19.162500381469727,19.162500381469727,18.600000381469727,18.674999237060547,605445.0 +2019-03-12,18.614999771118164,18.75,18.600000381469727,18.65999984741211,221989.0 +2019-03-13,18.75,18.75,18.584999084472656,18.65999984741211,300934.0 +2019-03-14,18.690000534057617,18.719999313354492,18.55500030517578,18.719999313354492,365659.0 +2019-03-17,18.719999313354492,18.735000610351562,18.600000381469727,18.6299991607666,104791.0 +2019-03-18,18.674999237060547,18.719999313354492,18.600000381469727,18.719999313354492,130851.0 +2019-03-19,18.75,19.012500762939453,18.719999313354492,18.9375,254107.0 +2019-03-20,18.9375,18.9375,18.787500381469727,18.825000762939453,121769.0 +2019-03-21,18.825000762939453,18.825000762939453,18.719999313354492,18.825000762939453,66457.0 +2019-03-24,18.75,18.787500381469727,18.65999984741211,18.704999923706055,99478.0 +2019-03-25,18.600000381469727,18.65999984741211,17.8799991607666,18.600000381469727,134707.0 +2019-03-26,18.56999969482422,18.6299991607666,18.450000762939453,18.46500015258789,96325.0 +2019-03-27,18.6299991607666,18.787500381469727,18.389999389648438,18.735000610351562,443066.0 +2019-03-28,18.719999313354492,18.825000762939453,18.65999984741211,18.690000534057617,246230.0 +2019-03-31,18.9375,18.9375,18.645000457763672,18.645000457763672,124005.0 +2019-04-01,18.600000381469727,18.674999237060547,18.600000381469727,18.645000457763672,80283.0 +2019-04-02,18.645000457763672,18.674999237060547,18.584999084472656,18.674999237060547,51810.0 +2019-04-03,18.65999984741211,18.674999237060547,18.540000915527344,18.55500030517578,200861.0 +2019-04-04,18.524999618530273,18.6299991607666,18.479999542236328,18.524999618530273,71411.0 +2019-04-07,18.540000915527344,18.645000457763672,18.479999542236328,18.510000228881836,67562.0 +2019-04-08,18.524999618530273,18.55500030517578,18.479999542236328,18.55500030517578,72234.0 +2019-04-09,18.524999618530273,18.524999618530273,18.450000762939453,18.479999542236328,78050.0 +2019-04-10,18.524999618530273,18.540000915527344,18.479999542236328,18.540000915527344,51270.0 +2019-04-11,18.524999618530273,18.56999969482422,18.434999465942383,18.46500015258789,166069.0 +2019-04-14,18.46500015258789,18.4950008392334,18.434999465942383,18.434999465942383,28373.0 +2019-04-15,18.450000762939453,18.510000228881836,18.375,18.434999465942383,163049.0 +2019-04-16,18.450000762939453,18.719999313354492,18.450000762939453,18.614999771118164,269245.0 +2019-04-17,18.55500030517578,18.56999969482422,18.420000076293945,18.450000762939453,166285.0 +2019-04-18,18.450000762939453,18.450000762939453,18.28499984741211,18.28499984741211,219241.0 +2019-04-21,18.270000457763672,18.375,18.18000030517578,18.225000381469727,110358.0 +2019-04-22,18.1200008392334,18.1200008392334,18.0,18.0,188442.0 +2019-04-23,18.0,18.135000228881836,18.0,18.09000015258789,68013.0 +2019-04-24,18.030000686645508,18.1200008392334,17.985000610351562,18.09000015258789,109055.0 +2019-04-25,18.0,18.239999771118164,18.0,18.059999465942383,168585.0 +2019-04-28,18.059999465942383,18.209999084472656,18.014999389648438,18.149999618530273,137849.0 +2019-04-29,18.149999618530273,18.18000030517578,18.0,18.0,223739.0 +2019-04-30,18.0,18.434999465942383,18.0,18.360000610351562,610018.0 +2019-05-01,18.28499984741211,18.375,18.19499969482422,18.375,94645.0 +2019-05-02,18.375,18.899999618530273,18.375,18.510000228881836,730370.0 +2019-05-05,18.389999389648438,18.510000228881836,18.149999618530273,18.19499969482422,209790.0 +2019-05-06,18.030000686645508,18.389999389648438,17.80500030517578,18.389999389648438,428763.0 +2019-05-07,18.375,18.55500030517578,18.299999237060547,18.450000762939453,157786.0 +2019-05-08,18.584999084472656,18.584999084472656,18.28499984741211,18.299999237060547,133905.0 +2019-05-09,18.28499984741211,18.375,18.19499969482422,18.299999237060547,143602.0 +2019-05-12,18.014999389648438,18.09000015258789,17.625,17.774999618530273,201811.0 +2019-05-13,17.625,17.625,17.100000381469727,17.475000381469727,445014.0 +2019-05-14,17.145000457763672,17.34000015258789,16.485000610351562,16.709999084472656,293434.0 +2019-05-15,16.725000381469727,17.235000610351562,16.725000381469727,17.235000610351562,148403.0 +2019-05-16,17.25,17.594999313354492,17.040000915527344,17.040000915527344,535563.0 +2019-05-19,16.875,16.950000762939453,16.485000610351562,16.5,432141.0 +2019-05-20,16.485000610351562,16.485000610351562,15.824999809265137,16.125,311077.0 +2019-05-21,16.125,16.334999084472656,16.125,16.184999465942383,83729.0 +2019-05-22,16.184999465942383,16.350000381469727,16.184999465942383,16.21500015258789,107045.0 +2019-05-23,16.21500015258789,16.6200008392334,16.049999237060547,16.125,251478.0 +2019-05-26,16.079999923706055,16.170000076293945,15.75,16.170000076293945,201343.0 +2019-05-27,15.989999771118164,16.334999084472656,15.779999732971191,16.065000534057617,250939.0 +2019-05-28,16.290000915527344,17.565000534057617,16.290000915527344,17.565000534057617,1289466.0 +2019-05-29,17.25,17.565000534057617,16.815000534057617,16.844999313354492,382041.0 +2019-05-30,17.100000381469727,17.34000015258789,16.875,16.875,420511.0 +2019-06-02,17.100000381469727,17.34000015258789,16.875,16.875,420511.0 +2019-06-03,17.100000381469727,17.34000015258789,16.875,16.875,420511.0 +2019-06-04,16.875,16.875,16.875,16.875,0.0 +2019-06-05,16.875,16.875,16.875,16.875,0.0 +2019-06-06,16.875,16.875,16.875,16.875,0.0 +2019-06-09,16.860000610351562,17.100000381469727,16.799999237060547,17.100000381469727,80863.0 +2019-06-10,16.950000762939453,17.43000030517578,16.950000762939453,17.114999771118164,194129.0 +2019-06-11,17.024999618530273,17.190000534057617,17.024999618530273,17.174999237060547,247153.0 +2019-06-12,17.145000457763672,17.264999389648438,17.100000381469727,17.235000610351562,209647.0 +2019-06-13,17.235000610351562,17.625,17.15999984741211,17.219999313354492,314837.0 +2019-06-16,17.325000762939453,17.385000228881836,17.174999237060547,17.280000686645508,182215.0 +2019-06-17,17.25,17.459999084472656,17.25,17.325000762939453,171738.0 +2019-06-18,17.385000228881836,17.549999237060547,17.295000076293945,17.34000015258789,552115.0 +2019-06-19,17.3700008392334,17.3700008392334,17.15999984741211,17.15999984741211,303479.0 +2019-06-20,17.15999984741211,17.280000686645508,16.469999313354492,16.469999313354492,2850843.0 +2019-06-23,16.665000915527344,16.709999084472656,16.469999313354492,16.469999313354492,702403.0 +2019-06-24,16.454999923706055,16.514999389648438,16.274999618530273,16.40999984741211,238566.0 +2019-06-25,16.40999984741211,16.40999984741211,16.139999389648438,16.30500030517578,857475.0 +2019-06-26,16.274999618530273,16.424999237060547,16.184999465942383,16.184999465942383,571461.0 +2019-06-27,16.184999465942383,16.229999542236328,16.110000610351562,16.125,659897.0 +2019-06-30,16.200000762939453,16.2450008392334,16.094999313354492,16.094999313354492,863314.0 +2019-07-01,16.049999237060547,16.110000610351562,15.734999656677246,15.75,2225299.0 +2019-07-02,15.8100004196167,15.885000228881836,15.765000343322754,15.885000228881836,573695.0 +2019-07-03,15.899999618530273,16.0049991607666,15.885000228881836,15.975000381469727,620690.0 +2019-07-04,15.989999771118164,16.170000076293945,15.989999771118164,16.125,796719.0 +2019-07-07,16.184999465942383,16.30500030517578,16.139999389648438,16.21500015258789,449418.0 +2019-07-08,16.200000762939453,16.200000762939453,15.914999961853027,15.930000305175781,1118554.0 +2019-07-09,15.960000038146973,16.155000686645508,15.930000305175781,16.049999237060547,952929.0 +2019-07-10,16.125,16.290000915527344,16.049999237060547,16.21500015258789,661545.0 +2019-07-11,16.260000228881836,16.6200008392334,16.155000686645508,16.545000076293945,2983625.0 +2019-07-14,16.545000076293945,16.799999237060547,16.5,16.604999542236328,1483918.0 +2019-07-15,16.6200008392334,16.635000228881836,16.5,16.559999465942383,492463.0 +2019-07-16,16.559999465942383,16.649999618530273,16.559999465942383,16.604999542236328,543273.0 +2019-07-17,16.575000762939453,16.69499969482422,16.545000076293945,16.559999465942383,241607.0 +2019-07-18,16.530000686645508,16.530000686645508,16.424999237060547,16.424999237060547,456919.0 +2019-07-21,16.40999984741211,16.40999984741211,16.170000076293945,16.350000381469727,374873.0 +2019-07-22,16.31999969482422,16.334999084472656,16.200000762939453,16.334999084472656,199853.0 +2019-07-23,16.31999969482422,16.40999984741211,16.125,16.184999465942383,225545.0 +2019-07-24,16.21500015258789,16.229999542236328,16.094999313354492,16.094999313354492,53342.0 +2019-07-25,16.0049991607666,16.229999542236328,16.0049991607666,16.21500015258789,159753.0 +2019-07-28,16.049999237060547,16.514999389648438,16.049999237060547,16.485000610351562,450235.0 +2019-07-29,16.5,16.7549991607666,16.440000534057617,16.440000534057617,730666.0 +2019-07-30,16.440000534057617,16.649999618530273,16.364999771118164,16.5,541313.0 +2019-07-31,16.514999389648438,16.604999542236328,16.424999237060547,16.424999237060547,498518.0 +2019-08-01,16.364999771118164,16.59000015258789,16.364999771118164,16.545000076293945,637073.0 +2019-08-04,16.5,16.649999618530273,16.274999618530273,16.649999618530273,344462.0 +2019-08-05,16.649999618530273,16.9950008392334,16.649999618530273,16.68000030517578,1334153.0 +2019-08-06,16.530000686645508,16.69499969482422,16.5,16.575000762939453,982478.0 +2019-08-07,16.649999618530273,17.06999969482422,16.649999618530273,17.06999969482422,1573751.0 +2019-08-08,17.010000228881836,17.190000534057617,16.979999542236328,17.100000381469727,1162902.0 +2019-08-11,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2019-08-12,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2019-08-13,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2019-08-14,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2019-08-15,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0 +2019-08-18,16.920000076293945,17.100000381469727,16.725000381469727,16.829999923706055,254693.0 +2019-08-19,16.875,17.190000534057617,16.875,17.1299991607666,577834.0 +2019-08-20,17.204999923706055,17.219999313354492,17.100000381469727,17.174999237060547,483030.0 +2019-08-21,17.15999984741211,17.415000915527344,17.145000457763672,17.399999618530273,638278.0 +2019-08-22,17.475000381469727,17.5049991607666,17.100000381469727,17.219999313354492,623539.0 +2019-08-25,16.950000762939453,17.25,16.875,17.145000457763672,187047.0 +2019-08-26,16.9950008392334,17.219999313354492,16.799999237060547,17.084999084472656,808617.0 +2019-08-27,17.219999313354492,17.325000762939453,17.024999618530273,17.235000610351562,1391443.0 +2019-08-28,17.219999313354492,17.264999389648438,17.024999618530273,17.05500030517578,216266.0 +2019-08-29,17.100000381469727,17.100000381469727,16.829999923706055,16.860000610351562,298483.0 +2019-09-01,16.860000610351562,16.860000610351562,16.575000762939453,16.59000015258789,154909.0 +2019-09-02,16.6200008392334,16.69499969482422,16.5,16.68000030517578,390161.0 +2019-09-03,16.68000030517578,16.725000381469727,16.575000762939453,16.575000762939453,1491442.0 +2019-09-04,16.530000686645508,16.604999542236328,16.5,16.514999389648438,518591.0 +2019-09-05,16.530000686645508,16.725000381469727,16.5,16.575000762939453,261155.0 +2019-09-08,16.649999618530273,16.770000457763672,16.59000015258789,16.604999542236328,379794.0 +2019-09-09,16.575000762939453,16.69499969482422,16.575000762939453,16.69499969482422,292157.0 +2019-09-10,16.78499984741211,16.875,16.350000381469727,16.350000381469727,242313.0 +2019-09-11,16.21500015258789,16.5,16.200000762939453,16.5,108775.0 +2019-09-12,16.5,16.68000030517578,16.395000457763672,16.40999984741211,200251.0 +2019-09-15,16.03499984741211,16.3799991607666,16.03499984741211,16.274999618530273,230802.0 +2019-09-16,16.350000381469727,16.5,16.350000381469727,16.5,218925.0 +2019-09-17,16.5,16.5,16.155000686645508,16.155000686645508,80903.0 +2019-09-18,16.229999542236328,16.364999771118164,16.229999542236328,16.350000381469727,45858.0 +2019-09-19,16.274999618530273,16.514999389648438,16.274999618530273,16.5,881545.0 +2019-09-22,16.5,16.5,16.350000381469727,16.395000457763672,138385.0 +2019-09-24,16.545000076293945,16.575000762939453,16.395000457763672,16.545000076293945,530842.0 +2019-09-25,16.575000762939453,16.635000228881836,16.454999923706055,16.485000610351562,335849.0 +2019-09-26,16.575000762939453,16.649999618530273,16.545000076293945,16.575000762939453,467933.0 +2019-09-29,16.635000228881836,16.649999618530273,16.575000762939453,16.575000762939453,309183.0 +2019-09-30,16.604999542236328,16.68000030517578,16.575000762939453,16.649999618530273,973326.0 +2019-10-01,16.725000381469727,16.770000457763672,16.59000015258789,16.59000015258789,1083186.0 +2019-10-02,16.575000762939453,16.6200008392334,16.454999923706055,16.469999313354492,545163.0 +2019-10-03,16.469999313354492,16.530000686645508,16.424999237060547,16.5,249230.0 +2019-10-06,16.5,16.770000457763672,16.5,16.709999084472656,1652295.0 +2019-10-07,16.725000381469727,16.739999771118164,16.5,16.5,698411.0 +2019-10-08,16.40999984741211,16.5,16.21500015258789,16.30500030517578,447423.0 +2019-10-09,16.260000228881836,16.30500030517578,15.84000015258789,15.914999961853027,480138.0 +2019-10-10,15.824999809265137,15.899999618530273,15.614999771118164,15.899999618530273,325889.0 +2019-10-13,15.824999809265137,15.930000305175781,15.675000190734863,15.704999923706055,262047.0 +2019-10-14,15.720000267028809,15.75,15.600000381469727,15.600000381469727,191766.0 +2019-10-15,15.600000381469727,15.645000457763672,15.569999694824219,15.569999694824219,104526.0 +2019-10-16,15.600000381469727,15.720000267028809,15.494999885559082,15.600000381469727,94719.0 +2019-10-17,15.75,15.824999809265137,15.6899995803833,15.75,306531.0 +2019-10-20,15.75,16.110000610351562,15.75,15.824999809265137,281831.0 +2019-10-21,15.84000015258789,16.020000457763672,15.779999732971191,16.020000457763672,132042.0 +2019-10-22,16.020000457763672,16.125,15.944999694824219,16.125,123327.0 +2019-10-23,16.049999237060547,16.110000610351562,16.049999237060547,16.049999237060547,78794.0 +2019-10-24,16.094999313354492,16.110000610351562,16.049999237060547,16.065000534057617,133757.0 +2019-10-27,16.049999237060547,16.065000534057617,15.975000381469727,16.020000457763672,75519.0 +2019-10-28,15.975000381469727,15.975000381469727,15.555000305175781,15.630000114440918,856019.0 +2019-10-29,15.104999542236328,15.510000228881836,14.984999656677246,14.984999656677246,724079.0 +2019-10-30,15.015000343322754,15.135000228881836,14.864999771118164,15.0600004196167,406917.0 +2019-10-31,15.074999809265137,15.104999542236328,14.925000190734863,14.925000190734863,73914.0 +2019-11-03,14.625,14.774999618530273,14.489999771118164,14.729999542236328,287105.0 +2019-11-04,14.699999809265137,14.880000114440918,14.625,14.670000076293945,332053.0 +2019-11-05,14.760000228881836,14.925000190734863,14.699999809265137,14.925000190734863,156603.0 +2019-11-06,14.850000381469727,15.104999542236328,14.850000381469727,14.90999984741211,239957.0 +2019-11-07,15.180000305175781,15.329999923706055,14.71500015258789,14.850000381469727,1433157.0 +2019-11-10,14.850000381469727,15.0,14.850000381469727,14.880000114440918,403881.0 +2019-11-11,14.864999771118164,14.954999923706055,14.819999694824219,14.90999984741211,220241.0 +2019-11-12,14.970000267028809,14.984999656677246,14.819999694824219,14.864999771118164,483590.0 +2019-11-13,14.850000381469727,14.850000381469727,14.670000076293945,14.670000076293945,570259.0 +2019-11-14,14.670000076293945,14.864999771118164,14.670000076293945,14.789999961853027,373031.0 +2019-11-17,14.774999618530273,14.774999618530273,14.670000076293945,14.670000076293945,130206.0 +2019-11-18,14.670000076293945,14.670000076293945,14.550000190734863,14.609999656677246,318317.0 +2019-11-19,14.5649995803833,14.625,14.505000114440918,14.609999656677246,379570.0 +2019-11-20,14.550000190734863,14.699999809265137,14.550000190734863,14.670000076293945,301874.0 +2019-11-21,14.6850004196167,14.805000305175781,14.5649995803833,14.654999732971191,1113170.0 +2019-11-24,14.670000076293945,14.805000305175781,14.550000190734863,14.550000190734863,944683.0 +2019-11-25,14.5649995803833,14.609999656677246,14.475000381469727,14.579999923706055,727585.0 +2019-11-26,14.609999656677246,14.625,14.520000457763672,14.5649995803833,357805.0 +2019-11-27,14.53499984741211,14.550000190734863,14.414999961853027,14.505000114440918,235319.0 +2019-11-28,14.475000381469727,14.475000381469727,14.324999809265137,14.414999961853027,216449.0 +2019-12-01,14.460000038146973,14.5649995803833,14.444999694824219,14.520000457763672,201267.0 +2019-12-02,14.520000457763672,14.520000457763672,14.399999618530273,14.444999694824219,124027.0 +2019-12-03,14.430000305175781,14.520000457763672,14.324999809265137,14.475000381469727,178711.0 +2019-12-04,14.475000381469727,14.505000114440918,14.369999885559082,14.505000114440918,126514.0 +2019-12-05,14.475000381469727,14.489999771118164,14.444999694824219,14.489999771118164,239441.0 +2019-12-08,14.505000114440918,14.640000343322754,14.505000114440918,14.640000343322754,381929.0 +2019-12-09,14.670000076293945,14.71500015258789,14.595000267028809,14.595000267028809,1690534.0 +2019-12-10,14.550000190734863,14.579999923706055,14.399999618530273,14.444999694824219,243477.0 +2019-12-11,14.444999694824219,14.5649995803833,14.444999694824219,14.53499984741211,247117.0 +2019-12-12,14.489999771118164,14.489999771118164,14.385000228881836,14.430000305175781,306511.0 +2019-12-15,14.444999694824219,14.444999694824219,14.414999961853027,14.444999694824219,211583.0 +2019-12-16,14.430000305175781,14.475000381469727,14.414999961853027,14.475000381469727,1302531.0 +2019-12-17,14.520000457763672,14.5649995803833,14.475000381469727,14.489999771118164,1299602.0 +2019-12-18,14.520000457763672,14.640000343322754,14.520000457763672,14.595000267028809,1003579.0 +2019-12-19,14.670000076293945,14.90999984741211,14.654999732971191,14.805000305175781,2137519.0 +2019-12-22,14.835000038146973,15.149999618530273,14.805000305175781,15.09000015258789,1037001.0 +2019-12-23,15.0600004196167,15.28499984741211,15.0600004196167,15.28499984741211,2021667.0 +2019-12-24,15.300000190734863,15.3149995803833,15.074999809265137,15.255000114440918,1614147.0 +2019-12-25,15.300000190734863,15.555000305175781,15.180000305175781,15.359999656677246,2144877.0 +2019-12-26,15.359999656677246,15.675000190734863,15.300000190734863,15.65999984741211,1995241.0 +2019-12-29,15.75,15.869999885559082,15.65999984741211,15.8100004196167,2434481.0 +2019-12-30,15.885000228881836,16.049999237060547,15.65999984741211,15.75,2080338.0 +2019-12-31,15.75,15.84000015258789,15.75,15.779999732971191,1235338.0 +2020-01-01,15.75,15.975000381469727,15.75,15.84000015258789,1036863.0 +2020-01-02,15.899999618530273,15.930000305175781,15.84000015258789,15.914999961853027,683423.0 +2020-01-05,15.765000343322754,15.8100004196167,15.524999618530273,15.65999984741211,967758.0 +2020-01-06,15.600000381469727,15.779999732971191,15.555000305175781,15.75,637735.0 +2020-01-07,15.854999542236328,15.854999542236328,15.6899995803833,15.734999656677246,654514.0 +2020-01-08,15.569999694824219,15.645000457763672,15.375,15.524999618530273,808594.0 +2020-01-09,15.854999542236328,15.885000228881836,15.720000267028809,15.779999732971191,2170322.0 +2020-01-12,15.869999885559082,16.40999984741211,15.824999809265137,16.274999618530273,6844894.0 +2020-01-13,16.334999084472656,16.485000610351562,16.334999084472656,16.3799991607666,2963003.0 +2020-01-14,16.469999313354492,16.649999618530273,16.3799991607666,16.649999618530273,3055211.0 +2020-01-15,16.649999618530273,16.920000076293945,16.604999542236328,16.6200008392334,1917493.0 +2020-01-16,16.635000228881836,16.844999313354492,16.59000015258789,16.770000457763672,1972071.0 +2020-01-19,16.860000610351562,16.9950008392334,16.844999313354492,16.950000762939453,1095503.0 +2020-01-20,17.024999618530273,17.204999923706055,16.920000076293945,17.15999984741211,2245659.0 +2020-01-21,17.204999923706055,17.385000228881836,17.15999984741211,17.385000228881836,2873515.0 +2020-01-22,17.325000762939453,17.625,17.309999465942383,17.594999313354492,2239349.0 +2020-01-23,17.565000534057617,17.670000076293945,17.25,17.295000076293945,2077517.0 +2020-01-26,17.25,17.774999618530273,17.219999313354492,17.774999618530273,2317447.0 +2020-01-27,17.700000762939453,17.90999984741211,17.34000015258789,17.520000457763672,1618749.0 +2020-01-28,17.44499969482422,17.700000762939453,17.385000228881836,17.53499984741211,940518.0 +2020-01-29,17.549999237060547,17.7450008392334,17.53499984741211,17.565000534057617,886861.0 +2020-01-30,17.520000457763672,17.594999313354492,17.399999618530273,17.475000381469727,856057.0 +2020-02-02,17.25,17.325000762939453,16.875,16.96500015258789,1177067.0 +2020-02-03,16.875,17.385000228881836,16.815000534057617,17.280000686645508,1474314.0 +2020-02-04,17.309999465942383,17.459999084472656,17.295000076293945,17.3700008392334,781093.0 +2020-02-05,17.625,17.700000762939453,17.459999084472656,17.684999465942383,1231281.0 +2020-02-06,17.700000762939453,17.700000762939453,17.309999465942383,17.625,2144451.0 +2020-02-09,17.625,18.360000610351562,17.264999389648438,18.344999313354492,2371587.0 +2020-02-10,18.329999923706055,18.975000381469727,17.985000610351562,18.104999542236328,3704526.0 +2020-02-11,18.135000228881836,18.375,17.985000610351562,18.135000228881836,804719.0 +2020-02-12,18.0,18.149999618530273,17.700000762939453,17.954999923706055,809603.0 +2020-02-13,17.790000915527344,18.045000076293945,17.790000915527344,18.0,830394.0 +2020-02-16,18.0,18.0,18.0,18.0,0.0 +2020-02-17,17.924999237060547,18.0,17.834999084472656,17.985000610351562,264586.0 +2020-02-18,17.924999237060547,18.0,17.834999084472656,17.969999313354492,381782.0 +2020-02-19,18.0,18.75,18.0,18.75,1204013.0 +2020-02-20,18.75,19.387500762939453,18.75,19.125,2101311.0 +2020-02-23,19.200000762939453,19.575000762939453,19.049999237060547,19.424999237060547,1474383.0 +2020-02-24,19.274999618530273,19.5,18.600000381469727,18.674999237060547,1572746.0 +2020-02-25,18.450000762939453,18.825000762939453,18.450000762939453,18.56999969482422,854739.0 +2020-02-26,18.450000762939453,18.450000762939453,18.075000762939453,18.225000381469727,1121665.0 +2020-02-27,18.225000381469727,18.344999313354492,17.864999771118164,17.8799991607666,1353737.0 +2020-03-01,17.25,17.549999237060547,17.010000228881836,17.100000381469727,722451.0 +2020-03-02,17.489999771118164,17.625,16.575000762939453,16.649999618530273,1125481.0 +2020-03-03,17.15999984741211,17.565000534057617,16.950000762939453,17.565000534057617,1113055.0 +2020-03-04,17.325000762939453,18.030000686645508,17.024999618530273,18.0,975994.0 +2020-03-05,18.299999237060547,18.4950008392334,18.09000015258789,18.2549991607666,438893.0 +2020-03-08,16.68000030517578,17.625,16.469999313354492,16.469999313354492,666090.0 +2020-03-09,15.015000343322754,15.824999809265137,15.015000343322754,15.75,431117.0 +2020-03-10,17.25,17.25,15.914999961853027,16.649999618530273,1715165.0 +2020-03-11,16.649999618530273,16.725000381469727,15.600000381469727,15.989999771118164,1169773.0 +2020-03-12,14.5649995803833,15.675000190734863,14.550000190734863,14.9399995803833,1837734.0 +2020-03-15,15.420000076293945,15.75,15.0,15.074999809265137,1166742.0 +2020-03-16,14.625,14.789999961853027,13.574999809265137,14.220000267028809,1640822.0 +2020-03-17,13.96500015258789,14.5649995803833,13.5600004196167,14.265000343322754,2960107.0 +2020-03-18,14.25,14.385000228881836,13.574999809265137,13.920000076293945,1081823.0 +2020-03-19,13.694999694824219,14.3100004196167,13.59000015258789,14.204999923706055,1224713.0 +2020-03-22,13.8149995803833,14.100000381469727,13.800000190734863,13.875,415049.0 +2020-03-23,13.739999771118164,13.739999771118164,12.494999885559082,12.539999961853027,3005285.0 +2020-03-24,12.779999732971191,13.274999618530273,12.645000457763672,13.199999809265137,1008257.0 +2020-03-25,13.40999984741211,13.755000114440918,13.125,13.125,1273170.0 +2020-03-26,13.395000457763672,13.649999618530273,13.274999618530273,13.649999618530273,352369.0 +2020-03-29,13.350000381469727,13.78499984741211,13.350000381469727,13.4399995803833,666047.0 +2020-03-30,13.484999656677246,13.59000015258789,13.40999984741211,13.5,372187.0 +2020-03-31,13.619999885559082,14.25,13.619999885559082,14.15999984741211,785433.0 +2020-04-01,13.904999732971191,14.399999618530273,13.904999732971191,14.175000190734863,495947.0 +2020-04-02,14.175000190734863,14.3100004196167,14.024999618530273,14.024999618530273,676126.0 +2020-04-05,14.234999656677246,14.234999656677246,13.875,13.875,586309.0 +2020-04-06,13.949999809265137,14.234999656677246,13.875,14.055000305175781,986322.0 +2020-04-07,14.175000190734863,14.324999809265137,13.920000076293945,14.25,1513961.0 +2020-04-08,14.90999984741211,14.90999984741211,14.024999618530273,14.100000381469727,3085922.0 +2020-04-09,14.145000457763672,14.25,13.710000038146973,13.875,2279291.0 +2020-04-12,13.800000190734863,13.845000267028809,13.484999656677246,13.515000343322754,1269777.0 +2020-04-13,13.5600004196167,13.619999885559082,13.4399995803833,13.470000267028809,706709.0 +2020-04-14,13.5,13.8149995803833,13.470000267028809,13.800000190734863,2888630.0 +2020-04-15,13.829999923706055,13.829999923706055,13.470000267028809,13.484999656677246,960763.0 +2020-04-16,13.5,13.5,13.260000228881836,13.289999961853027,793106.0 +2020-04-19,13.305000305175781,13.40999984741211,13.244999885559082,13.260000228881836,477766.0 +2020-04-20,13.260000228881836,13.380000114440918,13.109999656677246,13.260000228881836,466515.0 +2020-04-21,13.03499984741211,13.125,12.6899995803833,12.914999961853027,1466546.0 +2020-04-22,12.704999923706055,13.020000457763672,12.704999923706055,13.020000457763672,561849.0 +2020-04-23,13.109999656677246,13.305000305175781,13.0649995803833,13.274999618530273,683991.0 +2020-04-26,13.649999618530273,13.78499984741211,13.4399995803833,13.78499984741211,955775.0 +2020-04-27,13.800000190734863,14.15999984741211,13.710000038146973,14.130000114440918,1760859.0 +2020-04-28,14.145000457763672,14.444999694824219,14.145000457763672,14.399999618530273,1645053.0 +2020-04-29,14.430000305175781,14.5649995803833,14.234999656677246,14.25,742765.0 +2020-04-30,14.324999809265137,14.505000114440918,14.279999732971191,14.505000114440918,796122.0 +2020-05-03,13.800000190734863,13.979999542236328,13.0649995803833,13.0649995803833,946297.0 +2020-05-04,12.585000038146973,13.364999771118164,12.585000038146973,13.199999809265137,847558.0 +2020-05-05,13.484999656677246,13.949999809265137,13.364999771118164,13.800000190734863,2468349.0 +2020-05-06,14.175000190734863,14.25,13.875,13.96500015258789,2328121.0 +2020-05-07,13.949999809265137,14.15999984741211,13.859999656677246,14.100000381469727,659231.0 +2020-05-10,14.175000190734863,15.225000381469727,14.100000381469727,14.925000190734863,3930518.0 +2020-05-11,14.25,15.345000267028809,14.15999984741211,15.149999618530273,4216097.0 +2020-05-12,15.300000190734863,16.125,15.225000381469727,15.510000228881836,2604503.0 +2020-05-13,15.510000228881836,15.510000228881836,15.09000015258789,15.194999694824219,1285130.0 +2020-05-14,15.104999542236328,15.194999694824219,14.925000190734863,15.0,717230.0 +2020-05-17,15.180000305175781,15.555000305175781,15.135000228881836,15.300000190734863,833778.0 +2020-05-18,15.270000457763672,15.510000228881836,15.149999618530273,15.210000038146973,756878.0 +2020-05-19,15.345000267028809,15.345000267028809,15.0,15.0600004196167,645533.0 +2020-05-20,15.0600004196167,15.074999809265137,14.9399995803833,15.0,395633.0 +2020-05-21,15.0,15.225000381469727,14.895000457763672,15.0,773745.0 +2020-05-31,15.449999809265137,15.524999618530273,15.194999694824219,15.524999618530273,647051.0 +2020-06-01,15.569999694824219,15.854999542236328,15.449999809265137,15.75,1280709.0 +2020-06-02,15.795000076293945,16.3799991607666,15.75,16.125,2653691.0 +2020-06-03,16.350000381469727,16.424999237060547,15.824999809265137,15.824999809265137,979106.0 +2020-06-04,15.84000015258789,16.274999618530273,15.824999809265137,16.125,1254641.0 +2020-06-07,16.274999618530273,16.469999313354492,16.155000686645508,16.334999084472656,958801.0 +2020-06-08,16.350000381469727,16.440000534057617,16.184999465942383,16.274999618530273,723218.0 +2020-06-09,16.290000915527344,16.334999084472656,16.110000610351562,16.200000762939453,615039.0 +2020-06-10,16.2450008392334,16.709999084472656,16.2450008392334,16.485000610351562,2079215.0 +2020-06-11,16.559999465942383,16.815000534057617,16.395000457763672,16.649999618530273,1872887.0 +2020-06-14,16.575000762939453,16.799999237060547,16.424999237060547,16.5,1275054.0 +2020-06-15,16.5,16.5,16.110000610351562,16.21500015258789,996433.0 +2020-06-16,16.274999618530273,16.485000610351562,16.274999618530273,16.3799991607666,801475.0 +2020-06-17,16.395000457763672,16.725000381469727,16.364999771118164,16.575000762939453,2045469.0 +2020-06-18,16.6200008392334,16.6200008392334,16.350000381469727,16.40999984741211,1007753.0 +2020-06-21,16.40999984741211,16.545000076293945,16.350000381469727,16.469999313354492,1129494.0 +2020-06-22,16.424999237060547,16.469999313354492,15.885000228881836,15.944999694824219,993854.0 +2020-06-23,15.975000381469727,15.989999771118164,15.720000267028809,15.885000228881836,1058081.0 +2020-06-24,15.899999618530273,16.049999237060547,15.899999618530273,15.944999694824219,465825.0 +2020-06-25,15.885000228881836,15.914999961853027,15.75,15.899999618530273,467827.0 +2020-06-28,15.914999961853027,16.125,15.84000015258789,16.094999313354492,494246.0 +2020-06-29,16.094999313354492,16.559999465942383,16.079999923706055,16.424999237060547,887470.0 +2020-06-30,16.635000228881836,16.905000686645508,16.424999237060547,16.5,1641686.0 +2020-07-01,16.469999313354492,17.625,16.469999313354492,17.190000534057617,3444503.0 +2020-07-02,17.385000228881836,17.670000076293945,17.235000610351562,17.25,1451007.0 +2020-07-05,17.325000762939453,18.209999084472656,17.325000762939453,18.09000015258789,2429175.0 +2020-07-06,18.165000915527344,18.18000030517578,17.71500015258789,17.729999542236328,1561906.0 +2020-07-07,17.834999084472656,17.895000457763672,17.729999542236328,17.834999084472656,544866.0 +2020-07-08,17.71500015258789,18.014999389648438,17.71500015258789,18.0,904423.0 +2020-07-09,18.014999389648438,18.135000228881836,17.924999237060547,18.075000762939453,441595.0 +2020-07-12,18.149999618530273,18.149999618530273,17.954999923706055,18.0,480043.0 +2020-07-13,18.0,18.0,17.774999618530273,17.940000534057617,362757.0 +2020-07-14,17.80500030517578,18.149999618530273,17.774999618530273,17.924999237060547,1007998.0 +2020-07-15,18.0,18.059999465942383,17.924999237060547,17.954999923706055,190767.0 +2020-07-16,17.80500030517578,18.075000762939453,17.80500030517578,17.969999313354492,302966.0 +2020-07-19,18.014999389648438,18.09000015258789,17.940000534057617,18.030000686645508,430938.0 +2020-07-20,17.924999237060547,18.344999313354492,17.850000381469727,18.2549991607666,1406211.0 +2020-07-21,18.360000610351562,19.049999237060547,18.28499984741211,18.674999237060547,1790563.0 +2020-07-22,18.719999313354492,19.012500762939453,18.690000534057617,18.9375,449313.0 +2020-07-23,18.975000381469727,19.274999618530273,18.899999618530273,19.274999618530273,818714.0 +2020-07-26,19.350000381469727,19.350000381469727,19.049999237060547,19.125,682154.0 +2020-07-27,19.162500381469727,19.162500381469727,18.825000762939453,18.825000762939453,670878.0 +2020-07-28,18.75,19.462499618530273,18.75,19.424999237060547,1012538.0 +2020-08-05,19.5,20.549999237060547,19.387500762939453,20.325000762939453,1373417.0 +2020-08-06,20.325000762939453,20.887500762939453,20.25,20.850000381469727,873471.0 +2020-08-09,20.662500381469727,21.225000381469727,20.662500381469727,21.075000762939453,582598.0 +2020-08-10,21.075000762939453,21.075000762939453,20.287500381469727,20.399999618530273,1210335.0 +2020-08-11,20.399999618530273,20.399999618530273,19.725000381469727,19.987499237060547,2054695.0 +2020-08-12,19.950000762939453,20.212499618530273,19.5,19.799999237060547,1499775.0 +2020-08-13,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0 +2020-08-16,20.25,20.549999237060547,19.875,19.950000762939453,1518279.0 +2020-08-17,19.875,20.174999237060547,19.762500762939453,20.0625,1202017.0 +2020-08-18,20.137500762939453,20.325000762939453,19.875,20.100000381469727,1681602.0 +2020-08-19,20.024999618530273,20.100000381469727,19.6875,19.987499237060547,829183.0 +2020-08-20,19.987499237060547,20.0625,19.837499618530273,19.987499237060547,977230.0 +2020-08-23,20.024999618530273,20.25,19.875,20.212499618530273,1077265.0 +2020-08-24,20.625,20.700000762939453,20.100000381469727,20.137500762939453,3208697.0 +2020-08-25,20.024999618530273,20.287500381469727,19.875,19.875,1437465.0 +2020-08-26,19.875,20.0625,19.5,19.799999237060547,2823090.0 +2020-08-27,19.725000381469727,19.799999237060547,19.462499618530273,19.575000762939453,1562162.0 +2020-08-30,19.612499237060547,19.837499618530273,19.5,19.762500762939453,1478514.0 +2020-08-31,19.837499618530273,19.912500381469727,19.725000381469727,19.912500381469727,1701017.0 +2020-09-01,19.875,20.0625,19.762500762939453,19.950000762939453,1545873.0 +2020-09-02,19.950000762939453,19.987499237060547,19.200000762939453,19.799999237060547,1358550.0 +2020-09-03,19.950000762939453,20.212499618530273,19.912500381469727,20.024999618530273,2696539.0 +2020-09-06,20.174999237060547,20.287500381469727,19.912500381469727,20.024999618530273,1756667.0 +2020-09-07,20.024999618530273,20.512500762939453,19.950000762939453,20.399999618530273,3837417.0 +2020-09-08,20.737499237060547,21.0,20.625,20.737499237060547,4699083.0 +2020-09-09,20.549999237060547,20.924999237060547,20.399999618530273,20.887500762939453,2009931.0 +2020-09-10,20.962499618530273,21.149999618530273,20.850000381469727,20.924999237060547,1951991.0 +2020-09-13,21.0,21.600000381469727,21.0,21.225000381469727,2318057.0 +2020-09-14,21.375,21.450000762939453,20.475000381469727,20.850000381469727,2506163.0 +2020-09-15,21.0,21.825000762939453,20.887500762939453,21.787500381469727,6029825.0 +2020-09-16,21.825000762939453,21.862499237060547,21.075000762939453,21.375,1791823.0 +2020-09-17,21.600000381469727,21.600000381469727,21.0,21.375,787237.0 +2020-09-20,21.600000381469727,21.600000381469727,21.037500381469727,21.149999618530273,1069717.0 +2020-09-21,21.075000762939453,21.375,20.774999618530273,20.850000381469727,1308579.0 +2020-09-22,20.625,21.037500381469727,20.475000381469727,20.625,1148169.0 +2020-09-24,20.700000762939453,21.0,20.512500762939453,20.887500762939453,690905.0 +2020-09-27,21.0,21.375,20.774999618530273,21.375,1342585.0 +2020-09-28,21.412500381469727,21.899999618530273,21.262500762939453,21.75,1798958.0 +2020-09-29,21.975000381469727,22.424999237060547,21.75,21.899999618530273,2646230.0 +2020-09-30,21.862499237060547,22.087499618530273,21.600000381469727,21.712499618530273,849783.0 +2020-10-01,21.75,21.75,21.149999618530273,21.225000381469727,868515.0 +2020-10-04,21.112499237060547,21.225000381469727,20.850000381469727,20.850000381469727,563479.0 +2020-10-05,20.850000381469727,21.0,20.25,21.0,1258085.0 +2020-10-06,21.149999618530273,21.337499618530273,20.700000762939453,21.299999237060547,770203.0 +2020-10-07,21.1875,21.975000381469727,21.1875,21.9375,2728802.0 +2020-10-08,21.825000762939453,23.100000381469727,21.787500381469727,22.799999237060547,4087753.0 +2020-10-11,23.25,23.475000381469727,22.799999237060547,22.837499618530273,2207033.0 +2020-10-12,22.837499618530273,22.837499618530273,22.200000762939453,22.575000762939453,1685521.0 +2020-10-13,22.612499237060547,22.649999618530273,22.424999237060547,22.5,1653002.0 +2020-10-14,22.5,22.5,22.237499237060547,22.387500762939453,1138558.0 +2020-10-15,22.387500762939453,22.575000762939453,22.162500381469727,22.462499618530273,1257354.0 +2020-10-18,22.575000762939453,23.625,22.5,23.174999237060547,2855041.0 +2020-10-19,23.212499618530273,23.25,22.950000762939453,23.0625,872637.0 +2020-10-20,22.950000762939453,23.024999618530273,22.649999618530273,22.950000762939453,662682.0 +2020-10-21,22.950000762939453,23.174999237060547,22.799999237060547,23.024999618530273,879159.0 +2020-10-22,22.612499237060547,22.875,22.537500381469727,22.537500381469727,630462.0 +2020-10-25,22.799999237060547,22.950000762939453,20.549999237060547,20.625,704903.0 +2020-10-26,20.625,21.899999618530273,20.625,21.899999618530273,828403.0 +2020-10-27,21.862499237060547,21.9375,21.375,21.9375,200143.0 +2020-10-28,21.899999618530273,21.899999618530273,21.375,21.637500762939453,275725.0 +2020-10-29,21.149999618530273,21.299999237060547,20.700000762939453,21.1875,766282.0 +2020-11-01,20.774999618530273,21.487499237060547,20.399999618530273,21.0,358097.0 +2020-11-02,21.149999618530273,21.825000762939453,21.0,21.825000762939453,218525.0 +2020-11-03,21.899999618530273,22.274999618530273,21.5625,22.125,401709.0 +2020-11-04,21.674999237060547,23.325000762939453,21.674999237060547,22.987499237060547,1843201.0 +2020-11-05,23.174999237060547,23.212499618530273,22.424999237060547,22.875,416965.0 +2020-11-08,22.950000762939453,23.8125,22.950000762939453,23.625,1472695.0 +2020-11-09,23.737499237060547,23.737499237060547,23.0625,23.399999618530273,2322690.0 +2020-11-10,23.362499237060547,23.549999237060547,21.862499237060547,22.950000762939453,3112285.0 +2020-11-11,22.950000762939453,23.100000381469727,22.5,22.6875,952205.0 +2020-11-12,22.6875,22.6875,22.387500762939453,22.5,777711.0 +2020-11-15,22.762500762939453,22.875,22.462499618530273,22.5,802573.0 +2020-11-16,22.575000762939453,22.612499237060547,22.200000762939453,22.274999618530273,527671.0 +2020-11-17,22.274999618530273,22.649999618530273,22.200000762939453,22.3125,918771.0 +2020-11-18,22.462499618530273,22.5,22.162500381469727,22.3125,716007.0 +2020-11-19,22.3125,22.424999237060547,22.049999237060547,22.200000762939453,554845.0 +2020-11-22,22.3125,22.3125,21.9375,22.162500381469727,473574.0 +2020-11-23,22.162500381469727,22.575000762939453,22.049999237060547,22.5,1361311.0 +2020-11-24,22.725000381469727,22.725000381469727,22.5,22.612499237060547,1229630.0 +2020-11-25,22.725000381469727,22.762500762939453,22.3125,22.5,572154.0 +2020-11-26,22.162500381469727,22.387500762939453,22.125,22.350000381469727,446326.0 +2020-11-29,22.462499618530273,23.024999618530273,22.3125,22.649999618530273,2992622.0 +2020-11-30,22.799999237060547,22.799999237060547,22.3125,22.462499618530273,1159725.0 +2020-12-01,22.424999237060547,22.462499618530273,22.200000762939453,22.3125,521411.0 +2020-12-02,22.200000762939453,22.237499237060547,21.9375,22.125,748206.0 +2020-12-03,22.237499237060547,22.237499237060547,21.899999618530273,22.087499618530273,598571.0 +2020-12-06,22.049999237060547,22.125,21.75,21.787500381469727,672186.0 +2020-12-07,21.75,21.787500381469727,21.299999237060547,21.712499618530273,498621.0 +2020-12-08,21.899999618530273,21.9375,21.075000762939453,21.487499237060547,263693.0 +2020-12-09,21.487499237060547,21.5625,21.225000381469727,21.450000762939453,622974.0 +2020-12-10,21.450000762939453,21.862499237060547,21.450000762939453,21.600000381469727,1036263.0 +2020-12-13,21.674999237060547,21.75,21.487499237060547,21.674999237060547,512251.0 +2020-12-14,21.75,21.787500381469727,21.337499618530273,21.5625,521677.0 +2020-12-15,21.375,21.674999237060547,21.299999237060547,21.450000762939453,666971.0 +2020-12-16,21.524999618530273,21.5625,21.337499618530273,21.487499237060547,957253.0 +2020-12-17,21.487499237060547,21.712499618530273,21.412500381469727,21.600000381469727,1044049.0 +2020-12-20,21.674999237060547,21.674999237060547,21.375,21.450000762939453,585642.0 +2020-12-21,21.037500381469727,21.149999618530273,20.25,21.075000762939453,617513.0 +2020-12-22,20.887500762939453,21.825000762939453,20.887500762939453,21.637500762939453,695207.0 +2020-12-23,21.637500762939453,21.825000762939453,21.637500762939453,21.787500381469727,602749.0 +2020-12-24,21.75,21.787500381469727,21.412500381469727,21.487499237060547,396178.0 +2020-12-27,21.487499237060547,21.600000381469727,21.412500381469727,21.487499237060547,451770.0 +2020-12-28,21.450000762939453,21.825000762939453,21.262500762939453,21.600000381469727,932974.0 +2020-12-29,21.787500381469727,22.049999237060547,21.524999618530273,21.825000762939453,1215707.0 +2020-12-30,21.862499237060547,22.5,21.712499618530273,22.087499618530273,2502034.0 +2020-12-31,22.125,22.125,21.674999237060547,21.674999237060547,393938.0 +2021-01-03,21.674999237060547,21.674999237060547,20.774999618530273,21.149999618530273,849457.0 +2021-01-04,21.299999237060547,21.450000762939453,21.075000762939453,21.337499618530273,562943.0 +2021-01-05,21.225000381469727,21.337499618530273,21.075000762939453,21.1875,802719.0 +2021-01-06,21.225000381469727,21.299999237060547,21.149999618530273,21.225000381469727,1074535.0 +2021-01-07,21.149999618530273,21.299999237060547,21.112499237060547,21.299999237060547,360910.0 +2021-01-10,21.450000762939453,21.75,21.450000762939453,21.524999618530273,1107961.0 +2021-01-11,21.524999618530273,21.600000381469727,21.337499618530273,21.5625,798510.0 +2021-01-12,21.524999618530273,21.5625,21.262500762939453,21.299999237060547,757097.0 +2021-01-13,21.299999237060547,21.412500381469727,21.112499237060547,21.1875,1143901.0 +2021-01-14,21.1875,21.225000381469727,20.962499618530273,21.149999618530273,976530.0 +2021-01-17,21.075000762939453,21.112499237060547,20.962499618530273,21.0,478126.0 +2021-01-18,21.0,21.337499618530273,20.962499618530273,21.075000762939453,1850186.0 +2021-01-19,21.225000381469727,21.487499237060547,21.075000762939453,21.075000762939453,1220818.0 +2021-01-20,21.299999237060547,21.299999237060547,21.037500381469727,21.112499237060547,519341.0 +2021-01-21,21.112499237060547,21.1875,20.887500762939453,21.037500381469727,874197.0 +2021-01-24,21.075000762939453,21.112499237060547,20.962499618530273,21.112499237060547,611990.0 +2021-01-25,21.075000762939453,21.225000381469727,21.037500381469727,21.149999618530273,421545.0 +2021-01-26,21.075000762939453,21.075000762939453,20.924999237060547,21.0,356238.0 +2021-01-27,21.037500381469727,21.075000762939453,20.850000381469727,21.0,391714.0 +2021-01-28,20.850000381469727,21.075000762939453,20.8125,21.0,533713.0 +2021-01-31,21.0,21.0,20.625,20.774999618530273,801963.0 +2021-02-01,20.774999618530273,20.850000381469727,20.700000762939453,20.774999618530273,291337.0 +2021-02-02,20.774999618530273,20.850000381469727,20.287500381469727,20.475000381469727,312091.0 +2021-02-03,20.475000381469727,20.475000381469727,20.25,20.475000381469727,348257.0 +2021-02-04,20.024999618530273,20.4375,20.024999618530273,20.399999618530273,303879.0 +2021-02-07,20.325000762939453,20.8125,20.325000762939453,20.662500381469727,294391.0 +2021-02-08,20.850000381469727,21.037500381469727,20.850000381469727,21.037500381469727,746773.0 +2021-02-09,21.112499237060547,21.262500762939453,21.037500381469727,21.075000762939453,567718.0 +2021-02-10,21.112499237060547,21.112499237060547,20.850000381469727,20.924999237060547,358825.0 +2021-02-11,21.0,21.0,20.850000381469727,20.962499618530273,167426.0 +2021-02-14,20.962499618530273,21.225000381469727,20.962499618530273,21.149999618530273,555518.0 +2021-02-15,21.225000381469727,21.5625,21.1875,21.375,941771.0 +2021-02-16,21.450000762939453,21.450000762939453,21.112499237060547,21.375,364455.0 +2021-02-17,21.375,21.375,21.149999618530273,21.149999618530273,494023.0 +2021-02-18,21.149999618530273,21.375,21.0,21.1875,476827.0 +2021-02-21,21.262500762939453,21.412500381469727,21.225000381469727,21.225000381469727,263967.0 +2021-02-22,21.1875,21.337499618530273,21.149999618530273,21.149999618530273,382013.0 +2021-02-23,21.1875,21.412500381469727,21.1875,21.225000381469727,916210.0 +2021-02-24,21.225000381469727,21.299999237060547,20.737499237060547,20.924999237060547,977411.0 +2021-02-25,21.0,21.149999618530273,20.737499237060547,20.737499237060547,1471233.0 +2021-02-28,20.475000381469727,20.887500762939453,20.475000381469727,20.774999618530273,314151.0 +2021-03-01,20.850000381469727,20.924999237060547,20.737499237060547,20.887500762939453,505963.0 +2021-03-02,20.924999237060547,21.375,20.924999237060547,21.375,1133245.0 +2021-03-03,21.450000762939453,21.899999618530273,21.450000762939453,21.600000381469727,3007022.0 +2021-03-04,21.712499618530273,21.899999618530273,21.487499237060547,21.487499237060547,790707.0 +2021-03-07,21.637500762939453,22.049999237060547,21.637500762939453,21.862499237060547,1973566.0 +2021-03-08,21.9375,22.012500762939453,21.637500762939453,21.637500762939453,840509.0 +2021-03-09,21.637500762939453,21.975000381469727,21.5625,21.75,451215.0 +2021-03-10,21.712499618530273,22.049999237060547,21.5625,21.712499618530273,1175319.0 +2021-03-11,21.600000381469727,21.674999237060547,21.375,21.600000381469727,460086.0 +2021-03-14,21.524999618530273,21.787500381469727,21.524999618530273,21.712499618530273,1023917.0 +2021-03-15,21.75,21.9375,21.600000381469727,21.712499618530273,660242.0 +2021-03-16,21.862499237060547,21.862499237060547,21.412500381469727,21.450000762939453,1257525.0 +2021-03-17,21.524999618530273,21.674999237060547,21.149999618530273,21.262500762939453,1029351.0 +2021-03-18,21.412500381469727,22.049999237060547,21.375,21.375,4699882.0 +2021-03-21,21.5625,21.600000381469727,21.262500762939453,21.375,898757.0 +2021-03-22,21.524999618530273,21.524999618530273,21.262500762939453,21.337499618530273,1189577.0 +2021-03-23,21.299999237060547,21.299999237060547,21.037500381469727,21.225000381469727,936021.0 +2021-03-24,21.075000762939453,21.225000381469727,20.700000762939453,21.149999618530273,893713.0 +2021-03-25,21.075000762939453,21.112499237060547,20.887500762939453,21.075000762939453,561463.0 +2021-03-28,21.225000381469727,21.299999237060547,20.924999237060547,21.075000762939453,1115533.0 +2021-03-29,21.149999618530273,21.299999237060547,21.0,21.262500762939453,830502.0 +2021-03-30,21.299999237060547,21.487499237060547,21.1875,21.299999237060547,1272521.0 +2021-03-31,21.299999237060547,21.862499237060547,21.299999237060547,21.787500381469727,3324986.0 +2021-04-01,21.75,21.975000381469727,21.600000381469727,21.674999237060547,1187406.0 +2021-04-04,21.787500381469727,21.787500381469727,21.600000381469727,21.75,554534.0 +2021-04-05,21.862499237060547,21.862499237060547,21.712499618530273,21.825000762939453,866862.0 +2021-04-06,21.862499237060547,22.350000381469727,21.75,22.162500381469727,2299990.0 +2021-04-07,22.162500381469727,22.162500381469727,22.162500381469727,22.162500381469727,0.0 +2021-04-08,22.5,23.625,22.350000381469727,22.950000762939453,8613630.0 +2021-04-11,22.950000762939453,22.950000762939453,22.950000762939453,22.950000762939453,0.0 +2021-04-12,22.837499618530273,22.987499237060547,22.725000381469727,22.837499618530273,1714091.0 +2021-04-13,22.950000762939453,23.024999618530273,22.537500381469727,22.537500381469727,1047363.0 +2021-04-14,22.537500381469727,23.137500762939453,22.387500762939453,23.100000381469727,1646346.0 +2021-04-15,23.174999237060547,23.475000381469727,23.137500762939453,23.325000762939453,1518910.0 +2021-04-18,23.475000381469727,23.962499618530273,23.137500762939453,23.662500381469727,1706753.0 +2021-04-19,23.962499618530273,23.962499618530273,23.475000381469727,23.625,593526.0 +2021-04-20,23.625,23.924999237060547,23.362499237060547,23.774999618530273,696193.0 +2021-04-21,23.774999618530273,24.037500381469727,23.700000762939453,24.037500381469727,1132387.0 +2021-04-22,24.149999618530273,24.450000762939453,24.112499237060547,24.375,1508539.0 +2021-04-25,24.5625,25.462499618530273,24.524999618530273,25.274999618530273,2078035.0 +2021-04-26,25.274999618530273,25.762500762939453,25.049999237060547,25.237499237060547,1640813.0 +2021-04-27,25.462499618530273,25.725000381469727,25.125,25.350000381469727,654755.0 +2021-04-28,25.350000381469727,25.575000762939453,24.674999237060547,25.5,800023.0 +2021-04-29,25.5,26.137500762939453,25.424999237060547,25.799999237060547,704542.0 +2021-05-02,25.799999237060547,26.774999618530273,25.762500762939453,26.737499237060547,1247738.0 +2021-05-03,26.737499237060547,27.0,25.987499237060547,26.100000381469727,758609.0 +2021-05-04,26.100000381469727,26.399999618530273,25.799999237060547,25.799999237060547,472577.0 +2021-05-05,26.25,26.399999618530273,25.5,25.537500381469727,488361.0 +2021-05-06,25.575000762939453,25.875,25.350000381469727,25.837499618530273,505517.0 +2021-05-09,26.25,26.25,25.575000762939453,25.950000762939453,547487.0 +2021-05-10,26.0625,26.587499618530273,26.0625,26.399999618530273,490614.0 +2021-05-17,26.625,26.625,26.0625,26.0625,405703.0 +2021-05-18,26.137500762939453,26.4375,25.762500762939453,25.762500762939453,560303.0 +2021-05-19,25.762500762939453,26.212499618530273,25.725000381469727,26.137500762939453,445106.0 +2021-05-20,25.762500762939453,25.762500762939453,25.462499618530273,25.649999618530273,690081.0 +2021-05-23,25.649999618530273,25.649999618530273,25.200000762939453,25.274999618530273,734525.0 +2021-05-24,25.237499237060547,25.424999237060547,24.825000762939453,24.862499237060547,468085.0 +2021-05-25,24.75,25.875,24.75,25.5,1348807.0 +2021-05-26,25.837499618530273,26.024999618530273,25.725000381469727,25.987499237060547,898751.0 +2021-05-27,26.100000381469727,26.100000381469727,25.725000381469727,25.950000762939453,359506.0 +2021-05-30,26.024999618530273,26.024999618530273,25.612499237060547,25.799999237060547,454779.0 +2021-05-31,25.875,25.912500381469727,25.462499618530273,25.649999618530273,597897.0 +2021-06-01,25.762500762939453,25.762500762939453,25.462499618530273,25.5,391094.0 +2021-06-02,25.350000381469727,25.725000381469727,25.350000381469727,25.537500381469727,445189.0 +2021-06-03,25.575000762939453,25.612499237060547,25.462499618530273,25.5,1327794.0 +2021-06-06,25.537500381469727,25.6875,25.5,25.5,863063.0 +2021-06-07,25.612499237060547,26.512500762939453,25.5,26.362499237060547,1036406.0 +2021-06-08,26.4375,27.75,25.5,27.600000381469727,2497423.0 +2021-06-09,27.899999618530273,28.875,27.600000381469727,28.162500381469727,1727658.0 +2021-06-10,28.350000381469727,29.362499237060547,28.237499237060547,29.100000381469727,2347262.0 +2021-06-13,29.137500762939453,29.962499618530273,28.462499618530273,29.887500762939453,1079531.0 +2021-06-14,29.4375,29.700000762939453,28.162500381469727,28.875,2397659.0 +2021-06-15,28.875,29.662500381469727,28.612499237060547,28.837499618530273,903115.0 +2021-06-16,28.837499618530273,29.25,28.6875,28.912500381469727,381469.0 +2021-06-17,28.875,29.625,28.649999618530273,29.625,638283.0 +2021-06-20,29.700000762939453,29.700000762939453,28.799999237060547,29.25,477322.0 +2021-06-21,28.987499237060547,29.0625,28.725000381469727,28.799999237060547,348269.0 +2021-06-22,28.799999237060547,29.25,28.612499237060547,28.6875,483173.0 +2021-06-23,28.725000381469727,29.212499618530273,28.649999618530273,28.762500762939453,416998.0 +2021-06-24,28.799999237060547,28.799999237060547,28.350000381469727,28.387500762939453,662373.0 +2021-06-27,28.387500762939453,28.387500762939453,28.387500762939453,28.387500762939453,0.0 +2021-06-28,28.537500381469727,28.950000762939453,28.537500381469727,28.912500381469727,326154.0 +2021-06-29,28.987499237060547,29.549999237060547,28.987499237060547,29.399999618530273,531562.0 +2021-06-30,29.399999618530273,29.924999237060547,29.399999618530273,29.700000762939453,585654.0 +2021-07-01,29.700000762939453,30.337499618530273,28.987499237060547,29.625,891785.0 +2021-07-04,29.774999618530273,29.774999618530273,29.362499237060547,29.362499237060547,480435.0 +2021-07-05,29.475000381469727,29.887500762939453,29.174999237060547,29.662500381469727,434275.0 +2021-07-06,29.662500381469727,30.075000762939453,29.174999237060547,30.075000762939453,511215.0 +2021-07-07,30.075000762939453,30.149999618530273,29.549999237060547,29.700000762939453,301743.0 +2021-07-08,29.662500381469727,30.112499237060547,29.399999618530273,29.549999237060547,699887.0 +2021-07-11,30.149999618530273,30.225000381469727,28.575000762939453,28.950000762939453,546589.0 +2021-07-12,29.024999618530273,29.325000762939453,28.350000381469727,29.325000762939453,273858.0 +2021-07-13,29.325000762939453,29.512500762939453,28.875,28.987499237060547,251241.0 +2021-07-14,29.25,30.225000381469727,29.174999237060547,30.112499237060547,409363.0 +2021-07-15,30.149999618530273,30.337499618530273,29.924999237060547,30.337499618530273,775926.0 +2021-07-25,30.225000381469727,30.674999237060547,30.225000381469727,30.450000762939453,394421.0 +2021-07-26,30.450000762939453,30.524999618530273,29.962499618530273,30.037500381469727,161157.0 +2021-07-27,30.0,30.1875,29.325000762939453,29.325000762939453,158542.0 +2021-07-28,29.549999237060547,30.112499237060547,29.325000762939453,30.075000762939453,279267.0 +2021-07-29,30.0,30.225000381469727,30.0,30.112499237060547,136594.0 +2021-08-01,30.0,30.075000762939453,29.924999237060547,29.924999237060547,123745.0 +2021-08-02,30.0,30.637500762939453,29.737499237060547,30.637500762939453,388475.0 +2021-08-03,30.674999237060547,30.899999618530273,30.0,30.0,586363.0 +2021-08-04,30.0,30.0,29.625,29.850000381469727,202115.0 +2021-08-05,29.962499618530273,29.962499618530273,29.325000762939453,29.4375,560926.0 +2021-08-08,29.4375,29.625,29.362499237060547,29.512500762939453,132679.0 +2021-08-09,29.512500762939453,32.212501525878906,29.512500762939453,32.17499923706055,2183691.0 +2021-08-10,32.212501525878906,32.70000076293945,31.237499237060547,31.237499237060547,2324491.0 +2021-08-11,31.237499237060547,31.649999618530273,31.012500762939453,31.012500762939453,406255.0 +2021-08-12,31.012500762939453,32.25,30.899999618530273,31.274999618530273,1524775.0 +2021-08-15,31.087499618530273,31.5,30.375,30.375,805693.0 +2021-08-16,30.487499237060547,30.524999618530273,30.225000381469727,30.225000381469727,378503.0 +2021-08-17,30.075000762939453,30.674999237060547,29.8125,30.225000381469727,482287.0 +2021-08-18,30.262500762939453,31.387500762939453,30.075000762939453,30.375,773206.0 +2021-08-19,30.0,30.112499237060547,29.625,29.924999237060547,369630.0 +2021-08-22,30.0,30.0,29.25,29.887500762939453,240809.0 +2021-08-23,29.287500381469727,30.149999618530273,29.287500381469727,29.4375,251059.0 +2021-08-24,29.625,29.625,29.024999618530273,29.25,280825.0 +2021-08-25,29.25,29.887500762939453,29.0625,29.137500762939453,276502.0 +2021-08-26,29.137500762939453,29.25,29.100000381469727,29.137500762939453,162815.0 +2021-08-29,29.174999237060547,30.0,29.174999237060547,30.0,200198.0 +2021-08-30,30.299999237060547,30.337499618530273,29.700000762939453,29.850000381469727,194983.0 +2021-08-31,29.924999237060547,30.0,29.625,29.700000762939453,349035.0 +2021-09-01,29.700000762939453,30.1875,29.700000762939453,29.850000381469727,250561.0 +2021-09-02,29.850000381469727,29.962499618530273,29.700000762939453,29.737499237060547,220741.0 +2021-09-05,29.737499237060547,30.0,29.737499237060547,30.0,249190.0 +2021-09-06,30.037500381469727,30.674999237060547,30.0,30.524999618530273,689582.0 +2021-09-07,30.712499618530273,30.899999618530273,30.5625,30.600000381469727,775103.0 +2021-09-08,30.674999237060547,30.787500381469727,30.450000762939453,30.637500762939453,281278.0 +2021-09-09,30.637500762939453,30.674999237060547,30.450000762939453,30.450000762939453,224358.0 +2021-09-12,30.450000762939453,30.450000762939453,29.850000381469727,30.112499237060547,183723.0 +2021-09-13,30.0,30.0,29.662500381469727,29.8125,553279.0 +2021-09-14,29.8125,30.712499618530273,29.8125,30.262500762939453,732539.0 +2021-09-15,30.225000381469727,30.674999237060547,30.075000762939453,30.262500762939453,322743.0 +2021-09-16,30.375,31.125,30.225000381469727,31.125,1054897.0 +2021-09-19,30.75,30.825000762939453,30.225000381469727,30.225000381469727,1253833.0 +2021-09-20,30.149999618530273,30.149999618530273,29.662500381469727,29.662500381469727,676311.0 +2021-09-21,29.399999618530273,29.924999237060547,29.325000762939453,29.8125,366723.0 +2021-09-22,29.850000381469727,29.850000381469727,29.475000381469727,29.850000381469727,113519.0 +2021-09-26,29.700000762939453,29.962499618530273,29.700000762939453,29.774999618530273,337970.0 +2021-09-27,29.774999618530273,29.774999618530273,29.100000381469727,29.100000381469727,259491.0 +2021-09-28,28.950000762939453,29.212499618530273,28.5,28.537500381469727,621142.0 +2021-09-29,28.537500381469727,28.799999237060547,27.75,28.5,945942.0 +2021-09-30,28.5,28.837499618530273,28.274999618530273,28.837499618530273,368234.0 +2021-10-03,28.762500762939453,28.875,28.237499237060547,28.387500762939453,161955.0 +2021-10-04,28.462499618530273,28.462499618530273,27.75,27.75,517682.0 +2021-10-05,27.75,27.75,27.149999618530273,27.375,392807.0 +2021-10-06,27.375,28.049999237060547,27.149999618530273,27.712499618530273,426502.0 +2021-10-07,27.899999618530273,28.762500762939453,27.787500381469727,28.725000381469727,723302.0 +2021-10-10,28.762500762939453,29.549999237060547,28.725000381469727,29.362499237060547,854054.0 +2021-10-11,29.362499237060547,29.362499237060547,29.362499237060547,29.362499237060547,0.0 +2021-10-12,29.024999618530273,29.25,28.725000381469727,28.950000762939453,250061.0 +2021-10-13,28.875,29.850000381469727,28.537500381469727,29.512500762939453,470941.0 +2021-10-14,29.700000762939453,30.0,29.362499237060547,29.362499237060547,245293.0 +2021-10-17,29.25,29.924999237060547,29.25,29.774999618530273,114394.0 +2021-10-18,29.774999618530273,30.112499237060547,29.475000381469727,29.625,391751.0 +2021-10-19,29.662500381469727,30.75,29.662500381469727,30.112499237060547,485674.0 +2021-10-20,30.149999618530273,30.674999237060547,29.850000381469727,30.375,363942.0 +2021-10-21,30.299999237060547,31.087499618530273,30.262500762939453,30.75,790221.0 +2021-10-24,30.975000381469727,31.424999237060547,30.75,30.975000381469727,482453.0 +2021-10-25,30.975000381469727,31.125,30.825000762939453,30.9375,173613.0 +2021-10-26,30.975000381469727,31.875,30.825000762939453,31.537500381469727,1031694.0 +2021-10-27,31.537500381469727,31.837499618530273,31.274999618530273,31.424999237060547,502037.0 +2021-10-28,31.274999618530273,31.799999237060547,30.75,31.725000381469727,433435.0 +2021-10-31,31.799999237060547,32.17499923706055,31.424999237060547,31.875,431029.0 +2021-11-01,31.649999618530273,32.212501525878906,31.5,31.837499618530273,433305.0 +2021-11-02,31.762500762939453,32.212501525878906,31.649999618530273,31.762500762939453,316541.0 +2021-11-03,31.762500762939453,31.762500762939453,31.274999618530273,31.725000381469727,263166.0 +2021-11-04,31.387500762939453,32.17499923706055,31.387500762939453,32.099998474121094,248226.0 +2021-11-07,32.17499923706055,32.73749923706055,31.912500381469727,32.400001525878906,850142.0 +2021-11-08,32.32500076293945,32.32500076293945,31.424999237060547,32.13750076293945,406637.0 +2021-11-09,32.17499923706055,32.17499923706055,31.5,31.5,206402.0 +2021-11-10,31.875,32.025001525878906,31.350000381469727,32.025001525878906,558679.0 +2021-11-11,32.025001525878906,32.025001525878906,31.5,32.025001525878906,267477.0 +2021-11-14,31.462499618530273,32.0625,30.75,31.3125,461031.0 +2021-11-15,31.237499237060547,31.612499237060547,30.600000381469727,30.899999618530273,157246.0 +2021-11-16,30.825000762939453,30.975000381469727,30.0,30.9375,171159.0 +2021-11-17,30.899999618530273,30.899999618530273,30.0,30.5625,171414.0 +2021-11-18,30.5625,30.5625,30.5625,30.5625,0.0 +2021-11-21,30.262500762939453,30.262500762939453,29.399999618530273,29.924999237060547,232202.0 +2021-11-22,30.0,30.0,29.024999618530273,29.549999237060547,204969.0 +2021-11-23,28.649999618530273,30.375,28.649999618530273,30.299999237060547,157141.0 +2021-11-24,30.075000762939453,31.200000762939453,30.075000762939453,30.375,228826.0 +2021-11-25,30.375,30.75,29.662500381469727,29.700000762939453,139647.0 +2021-11-28,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2021-11-29,29.25,29.887500762939453,29.212499618530273,29.4375,257586.0 +2021-11-30,29.25,29.625,28.875,29.25,116947.0 +2021-12-01,29.287500381469727,29.625,29.100000381469727,29.100000381469727,254887.0 +2021-12-02,28.875,29.549999237060547,28.875,29.25,543095.0 +2021-12-05,29.287500381469727,29.924999237060547,29.287500381469727,29.625,141919.0 +2021-12-06,29.850000381469727,30.299999237060547,29.399999618530273,30.0,252197.0 +2021-12-07,30.0,30.375,30.0,30.112499237060547,176641.0 +2021-12-08,30.149999618530273,30.375,29.924999237060547,29.962499618530273,213830.0 +2021-12-09,29.850000381469727,29.962499618530273,29.4375,29.700000762939453,318694.0 +2021-12-12,29.4375,29.475000381469727,29.137500762939453,29.325000762939453,115903.0 +2021-12-13,29.475000381469727,29.549999237060547,29.325000762939453,29.399999618530273,254549.0 +2021-12-14,29.0625,29.4375,29.0625,29.325000762939453,81999.0 +2021-12-15,29.287500381469727,29.587499618530273,29.25,29.4375,179074.0 +2021-12-16,29.549999237060547,29.850000381469727,29.512500762939453,29.700000762939453,174209.0 +2021-12-19,29.700000762939453,30.225000381469727,29.100000381469727,29.25,371846.0 +2021-12-20,29.25,29.362499237060547,28.725000381469727,29.024999618530273,194562.0 +2021-12-21,29.174999237060547,30.0,29.024999618530273,29.287500381469727,423739.0 +2021-12-22,29.962499618530273,30.1875,29.475000381469727,29.700000762939453,480494.0 +2021-12-23,29.737499237060547,29.8125,29.174999237060547,29.212499618530273,116411.0 +2021-12-26,29.25,29.587499618530273,29.0625,29.0625,93634.0 +2021-12-27,29.137500762939453,29.475000381469727,29.137500762939453,29.399999618530273,219469.0 +2021-12-28,29.475000381469727,30.149999618530273,29.475000381469727,30.075000762939453,172938.0 +2021-12-29,30.149999618530273,31.012500762939453,30.112499237060547,30.299999237060547,388253.0 +2021-12-30,30.75,30.75,30.1875,30.225000381469727,170045.0 +2022-01-02,30.0,30.487499237060547,30.0,30.412500381469727,209015.0 +2022-01-03,30.375,31.274999618530273,30.149999618530273,31.274999618530273,426861.0 +2022-01-04,31.424999237060547,32.474998474121094,31.125,31.125,637945.0 +2022-01-05,31.125,31.237499237060547,30.674999237060547,31.049999237060547,266678.0 +2022-01-06,31.049999237060547,31.237499237060547,30.825000762939453,31.200000762939453,103454.0 +2022-01-09,31.3125,31.537500381469727,31.237499237060547,31.350000381469727,103719.0 +2022-01-10,31.5,32.025001525878906,31.387500762939453,31.875,303965.0 +2022-01-11,32.025001525878906,32.474998474121094,31.875,32.474998474121094,388899.0 +2022-01-12,32.32500076293945,32.400001525878906,32.099998474121094,32.400001525878906,201758.0 +2022-01-13,32.25,32.400001525878906,32.099998474121094,32.25,221427.0 +2022-01-16,32.25,33.9375,32.25,32.775001525878906,469989.0 +2022-01-17,32.8125,33.224998474121094,32.775001525878906,32.775001525878906,163582.0 +2022-01-18,33.0,33.1875,32.625,32.73749923706055,146130.0 +2022-01-19,32.625,32.662498474121094,32.13750076293945,32.625,281350.0 +2022-01-20,32.70000076293945,32.70000076293945,32.17499923706055,32.662498474121094,309195.0 +2022-01-23,32.32500076293945,32.4375,32.25,32.32500076293945,131421.0 +2022-01-24,32.25,32.73749923706055,31.725000381469727,32.17499923706055,512318.0 +2022-01-25,32.099998474121094,32.400001525878906,31.725000381469727,31.987499237060547,187234.0 +2022-01-26,31.987499237060547,31.987499237060547,31.987499237060547,31.987499237060547,0.0 +2022-01-27,31.987499237060547,31.987499237060547,31.987499237060547,31.987499237060547,0.0 +2022-01-30,31.725000381469727,32.13750076293945,31.087499618530273,31.987499237060547,214087.0 +2022-01-31,32.25,32.400001525878906,31.462499618530273,31.462499618530273,257950.0 +2022-02-01,31.725000381469727,31.725000381469727,31.125,31.200000762939453,119066.0 +2022-02-02,31.200000762939453,31.6875,30.787500381469727,30.787500381469727,116483.0 +2022-02-03,30.899999618530273,30.9375,30.524999618530273,30.524999618530273,73953.0 +2022-02-06,30.412500381469727,31.012500762939453,30.412500381469727,30.674999237060547,117467.0 +2022-02-07,30.75,30.975000381469727,30.674999237060547,30.825000762939453,239709.0 +2022-02-08,30.9375,30.9375,30.75,30.825000762939453,125459.0 +2022-02-09,30.75,30.75,30.487499237060547,30.674999237060547,220085.0 +2022-02-10,30.5625,30.75,30.524999618530273,30.75,92157.0 +2022-02-13,30.487499237060547,30.487499237060547,29.850000381469727,30.299999237060547,97783.0 +2022-02-14,30.075000762939453,30.412500381469727,29.475000381469727,30.262500762939453,329511.0 +2022-02-15,30.337499618530273,30.637500762939453,29.774999618530273,29.774999618530273,171174.0 +2022-02-16,30.075000762939453,30.524999618530273,30.0,30.375,248507.0 +2022-02-17,30.375,30.375,29.887500762939453,30.0,186761.0 +2022-02-20,30.0,30.75,29.924999237060547,30.075000762939453,300229.0 +2022-02-21,30.112499237060547,30.712499618530273,30.0,30.375,153309.0 +2022-02-23,30.337499618530273,30.337499618530273,30.0,30.075000762939453,179510.0 +2022-02-24,29.737499237060547,30.225000381469727,28.950000762939453,29.512500762939453,253081.0 +2022-02-27,30.225000381469727,30.299999237060547,29.774999618530273,29.8125,108478.0 +2022-02-28,29.774999618530273,30.674999237060547,29.512500762939453,30.674999237060547,320845.0 +2022-03-01,30.674999237060547,30.674999237060547,30.1875,30.487499237060547,342863.0 +2022-03-02,30.487499237060547,30.524999618530273,30.225000381469727,30.375,144870.0 +2022-03-03,30.375,30.375,30.0,30.075000762939453,183179.0 +2022-03-06,30.112499237060547,31.087499618530273,30.112499237060547,30.975000381469727,256394.0 +2022-03-07,31.350000381469727,32.099998474121094,30.787500381469727,31.837499618530273,331510.0 +2022-03-08,31.424999237060547,32.25,31.237499237060547,32.25,209362.0 +2022-03-09,32.25,32.92499923706055,31.912500381469727,32.8125,486193.0 +2022-03-10,32.625,32.8125,31.762500762939453,31.762500762939453,168415.0 +2022-03-13,31.649999618530273,31.649999618530273,30.9375,31.012500762939453,199591.0 +2022-03-14,30.899999618530273,30.899999618530273,30.450000762939453,30.600000381469727,71583.0 +2022-03-15,30.600000381469727,31.087499618530273,30.487499237060547,31.087499618530273,140699.0 +2022-03-16,31.3125,32.099998474121094,30.975000381469727,31.5,436381.0 +2022-03-17,31.5,32.587501525878906,31.162500381469727,32.587501525878906,434993.0 +2022-03-20,32.54999923706055,32.849998474121094,32.32500076293945,32.70000076293945,444597.0 +2022-03-21,32.849998474121094,33.75,32.662498474121094,33.712501525878906,833239.0 +2022-03-22,33.75,34.462501525878906,33.412498474121094,34.275001525878906,905387.0 +2022-03-23,34.275001525878906,34.837501525878906,34.01250076293945,34.20000076293945,839461.0 +2022-03-24,34.349998474121094,34.42499923706055,33.82500076293945,34.20000076293945,492371.0 +2022-03-27,35.25,35.849998474121094,33.45000076293945,34.349998474121094,951091.0 +2022-03-28,34.349998474121094,34.349998474121094,33.86249923706055,34.275001525878906,403629.0 +2022-03-29,34.537498474121094,35.625,34.537498474121094,34.98749923706055,1674210.0 +2022-03-30,35.025001525878906,35.025001525878906,34.01250076293945,34.23749923706055,469847.0 +2022-03-31,34.087501525878906,34.42499923706055,33.9375,34.01250076293945,291150.0 +2022-04-03,34.01250076293945,34.125,33.375,33.82500076293945,190510.0 +2022-04-04,33.82500076293945,33.82500076293945,33.82500076293945,33.82500076293945,0.0 +2022-04-05,33.48749923706055,34.04999923706055,32.775001525878906,33.45000076293945,412118.0 +2022-04-06,33.48749923706055,33.974998474121094,32.474998474121094,32.662498474121094,589859.0 +2022-04-07,33.0,34.087501525878906,33.0,33.75,549675.0 +2022-04-10,34.125,34.125,33.525001525878906,33.712501525878906,215830.0 +2022-04-11,33.712501525878906,33.86249923706055,33.0,33.712501525878906,342783.0 +2022-04-12,33.75,35.099998474121094,33.337501525878906,34.38750076293945,983961.0 +2022-04-13,34.57500076293945,35.70000076293945,34.462501525878906,35.70000076293945,1261825.0 +2022-04-14,35.849998474121094,36.337501525878906,35.54999923706055,35.775001525878906,616203.0 +2022-04-17,35.70000076293945,35.70000076293945,34.6875,34.98749923706055,322778.0 +2022-04-18,35.25,36.0,34.837501525878906,35.099998474121094,881141.0 +2022-04-19,35.25,35.400001525878906,34.912498474121094,35.025001525878906,399795.0 +2022-04-20,35.212501525878906,35.625,34.95000076293945,35.474998474121094,727859.0 +2022-04-21,35.70000076293945,36.599998474121094,35.25,35.70000076293945,517829.0 +2022-04-24,35.0625,36.63750076293945,34.875,36.63750076293945,393614.0 +2022-04-25,36.63750076293945,38.025001525878906,36.0,36.86249923706055,1068783.0 +2022-04-26,36.86249923706055,37.650001525878906,36.150001525878906,36.86249923706055,486447.0 +2022-04-27,36.525001525878906,37.275001525878906,36.525001525878906,36.787498474121094,350549.0 +2022-04-28,36.75,36.974998474121094,36.375,36.599998474121094,254478.0 +2022-05-08,36.0,36.0,35.400001525878906,35.54999923706055,189187.0 +2022-05-09,35.54999923706055,36.48749923706055,35.400001525878906,36.0,420625.0 +2022-05-10,36.0,36.0,35.400001525878906,35.400001525878906,105305.0 +2022-05-11,35.25,36.0,34.6875,35.099998474121094,94098.0 +2022-05-12,34.79999923706055,35.099998474121094,33.974998474121094,34.5,400793.0 +2022-05-15,35.25,36.037498474121094,34.650001525878906,36.037498474121094,566413.0 +2022-05-16,36.375,37.38750076293945,35.849998474121094,36.150001525878906,579890.0 +2022-05-17,36.375,37.38750076293945,36.150001525878906,36.900001525878906,746485.0 +2022-05-18,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0 +2022-05-19,36.29999923706055,37.125,35.92499923706055,36.0,733829.0 +2022-05-22,36.375,36.599998474121094,35.54999923706055,36.375,774439.0 +2022-05-23,36.63750076293945,36.63750076293945,35.587501525878906,35.625,495529.0 +2022-05-24,35.54999923706055,36.712501525878906,35.51250076293945,36.712501525878906,406626.0 +2022-05-25,36.75,36.974998474121094,36.07500076293945,36.375,574699.0 +2022-05-26,36.375,38.625,36.375,37.5,740910.0 +2022-05-29,37.650001525878906,41.25,37.125,39.0,2537975.0 +2022-05-30,38.849998474121094,40.724998474121094,38.625,39.0,1029853.0 +2022-05-31,39.0,39.599998474121094,38.25,39.0,591574.0 +2022-06-01,38.775001525878906,39.07500076293945,38.025001525878906,38.54999923706055,415361.0 +2022-06-02,38.400001525878906,38.474998474121094,37.95000076293945,38.25,227583.0 +2022-06-05,38.54999923706055,40.20000076293945,38.400001525878906,39.82500076293945,392811.0 +2022-06-06,40.125,40.724998474121094,39.75,40.5,470610.0 +2022-06-07,40.20000076293945,40.20000076293945,39.599998474121094,39.974998474121094,212895.0 +2022-06-08,39.974998474121094,41.17499923706055,39.525001525878906,40.349998474121094,637218.0 +2022-06-09,39.75,42.375,39.67499923706055,42.375,885733.0 +2022-06-12,42.29999923706055,42.29999923706055,40.724998474121094,40.875,407462.0 +2022-06-13,41.25,41.400001525878906,37.724998474121094,39.82500076293945,896137.0 +2022-06-14,39.0,39.75,38.25,39.375,733017.0 +2022-06-15,39.82500076293945,41.025001525878906,39.525001525878906,40.04999923706055,521718.0 +2022-06-16,40.20000076293945,40.5,38.025001525878906,38.025001525878906,384994.0 +2022-06-19,38.025001525878906,38.775001525878906,35.625,38.474998474121094,312041.0 +2022-06-20,38.099998474121094,39.150001525878906,36.45000076293945,36.63750076293945,412622.0 +2022-06-21,37.5,40.0,35.70000076293945,35.70000076293945,483534.0 +2022-06-22,35.849998474121094,35.849998474121094,34.0,34.5,180135.0 +2022-06-23,33.70000076293945,36.79999923706055,33.099998474121094,36.150001525878906,346287.0 +2022-06-26,36.20000076293945,37.29999923706055,36.150001525878906,36.70000076293945,255417.0 +2022-06-27,36.349998474121094,36.599998474121094,33.79999923706055,34.099998474121094,250301.0 +2022-06-28,35.0,35.75,34.5,34.79999923706055,242783.0 +2022-06-29,35.0,36.400001525878906,34.79999923706055,35.599998474121094,280761.0 +2022-06-30,35.29999923706055,36.79999923706055,35.29999923706055,36.5,285106.0 +2022-07-03,36.599998474121094,37.0,35.5,35.75,85311.0 +2022-07-04,35.599998474121094,36.900001525878906,35.0,36.650001525878906,103317.0 +2022-07-05,36.5,37.5,36.349998474121094,37.099998474121094,172928.0 +2022-07-06,36.900001525878906,38.29999923706055,36.5,38.20000076293945,331458.0 +2022-07-13,38.5,39.54999923706055,38.5,39.349998474121094,243221.0 +2022-07-14,39.54999923706055,42.04999923706055,39.5,42.0,966227.0 +2022-07-17,43.0,43.0,41.0,42.04999923706055,509663.0 +2022-07-18,42.099998474121094,42.099998474121094,40.0,40.5,687707.0 +2022-07-19,40.0,43.0,39.95000076293945,42.45000076293945,592453.0 +2022-07-20,43.0,43.0,41.79999923706055,42.29999923706055,754419.0 +2022-07-21,42.099998474121094,43.5,41.95000076293945,43.20000076293945,597045.0 +2022-07-24,43.5,43.95000076293945,42.70000076293945,43.650001525878906,496082.0 +2022-07-25,43.29999923706055,43.29999923706055,42.5,42.900001525878906,364196.0 +2022-07-26,43.099998474121094,43.54999923706055,41.70000076293945,42.0,442841.0 +2022-07-27,41.70000076293945,42.5,41.099998474121094,41.349998474121094,527213.0 +2022-07-28,41.099998474121094,42.79999923706055,41.099998474121094,42.650001525878906,226067.0 +2022-07-31,42.900001525878906,43.400001525878906,42.70000076293945,42.79999923706055,216886.0 +2022-08-01,42.79999923706055,43.29999923706055,42.0,42.650001525878906,355576.0 +2022-08-02,42.04999923706055,43.0,41.70000076293945,41.70000076293945,207786.0 +2022-08-03,42.0,43.0,41.75,43.0,333651.0 +2022-08-04,42.900001525878906,43.599998474121094,42.5,42.75,343912.0 +2022-08-07,42.95000076293945,42.95000076293945,41.20000076293945,41.400001525878906,257796.0 +2022-08-08,41.29999923706055,41.599998474121094,40.900001525878906,41.29999923706055,178914.0 +2022-08-09,41.29999923706055,41.849998474121094,41.20000076293945,41.5,129320.0 +2022-08-10,41.54999923706055,41.95000076293945,41.29999923706055,41.400001525878906,119203.0 +2022-08-11,41.849998474121094,42.650001525878906,41.599998474121094,42.5,485547.0 +2022-08-14,42.5,42.79999923706055,42.0,42.20000076293945,191910.0 +2022-08-15,42.29999923706055,42.29999923706055,41.349998474121094,41.5,156790.0 +2022-08-16,41.20000076293945,42.0,41.150001525878906,41.79999923706055,107776.0 +2022-08-17,41.900001525878906,41.900001525878906,41.400001525878906,41.45000076293945,196300.0 +2022-08-18,41.54999923706055,43.0,41.0,41.0,331581.0 +2022-08-21,41.0,41.0,41.0,41.0,0.0 +2022-08-22,41.5,42.29999923706055,41.5,42.150001525878906,366362.0 +2022-08-23,42.0,42.70000076293945,41.0,41.0,210063.0 +2022-08-24,43.0,45.0,42.20000076293945,45.0,1643354.0 +2022-08-25,45.0,46.20000076293945,44.04999923706055,45.0,1046100.0 +2022-08-28,44.0,44.54999923706055,43.20000076293945,44.0,233761.0 +2022-08-29,44.0,45.29999923706055,43.79999923706055,45.0,573343.0 +2022-08-30,45.25,46.29999923706055,45.0,45.400001525878906,530814.0 +2022-08-31,45.900001525878906,46.0,44.099998474121094,44.79999923706055,251571.0 +2022-09-01,44.79999923706055,44.79999923706055,43.099998474121094,43.099998474121094,186534.0 +2022-09-04,43.25,44.650001525878906,42.70000076293945,43.79999923706055,119832.0 +2022-09-05,44.0,44.20000076293945,43.0,43.54999923706055,137204.0 +2022-09-06,43.900001525878906,43.900001525878906,41.5,41.5,426205.0 +2022-09-07,41.400001525878906,41.70000076293945,40.0,40.79999923706055,239994.0 +2022-09-08,40.900001525878906,42.400001525878906,40.5,42.400001525878906,163118.0 +2022-09-11,42.79999923706055,43.45000076293945,42.150001525878906,43.400001525878906,224879.0 +2022-09-12,43.5,44.650001525878906,43.20000076293945,43.650001525878906,243175.0 +2022-09-13,43.650001525878906,44.150001525878906,43.20000076293945,44.150001525878906,112616.0 +2022-09-14,44.20000076293945,45.849998474121094,43.20000076293945,44.0,452682.0 +2022-09-15,44.45000076293945,45.29999923706055,44.20000076293945,44.79999923706055,298040.0 +2022-09-18,44.70000076293945,44.70000076293945,43.29999923706055,43.900001525878906,144863.0 +2022-09-19,43.400001525878906,45.0,43.25,44.099998474121094,326246.0 +2022-09-20,44.599998474121094,46.349998474121094,44.599998474121094,46.0,937229.0 +2022-09-21,46.099998474121094,46.70000076293945,45.5,46.0,555810.0 +2022-09-25,43.0,45.400001525878906,43.0,45.099998474121094,192015.0 +2022-09-26,45.0,45.95000076293945,43.54999923706055,43.54999923706055,799119.0 +2022-09-27,43.54999923706055,45.150001525878906,43.54999923706055,45.0,638208.0 +2022-09-28,45.0,45.54999923706055,44.5,45.150001525878906,401332.0 +2022-09-29,45.5,45.54999923706055,44.29999923706055,44.849998474121094,490197.0 +2022-10-02,44.54999923706055,47.54999923706055,44.0,47.54999923706055,760163.0 +2022-10-03,47.45000076293945,49.0,47.349998474121094,48.400001525878906,612398.0 +2022-10-04,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0 +2022-10-05,49.0,50.0,47.5,47.849998474121094,504168.0 +2022-10-06,48.04999923706055,48.20000076293945,47.45000076293945,47.54999923706055,346063.0 +2022-10-09,47.0,47.29999923706055,46.0,46.29999923706055,168033.0 +2022-10-10,47.0,47.04999923706055,45.599998474121094,46.599998474121094,235863.0 +2022-10-11,46.95000076293945,48.900001525878906,46.5,48.0,577799.0 +2022-10-12,48.0,48.900001525878906,46.599998474121094,46.599998474121094,631444.0 +2022-10-13,46.75,47.29999923706055,46.54999923706055,46.900001525878906,303379.0 +2022-10-16,47.0,47.5,46.54999923706055,46.70000076293945,251761.0 +2022-10-17,46.95000076293945,47.20000076293945,46.099998474121094,46.099998474121094,179435.0 +2022-10-18,46.099998474121094,47.400001525878906,46.099998474121094,47.04999923706055,371334.0 +2022-10-19,47.099998474121094,47.45000076293945,46.70000076293945,46.79999923706055,223252.0 +2022-10-20,46.70000076293945,47.20000076293945,46.349998474121094,47.0,282019.0 +2022-10-23,47.0,47.400001525878906,46.900001525878906,47.349998474121094,156986.0 +2022-10-24,47.400001525878906,47.650001525878906,46.900001525878906,47.599998474121094,239772.0 +2022-10-25,47.650001525878906,49.70000076293945,47.25,48.5,2057462.0 +2022-10-26,48.5,49.25,46.400001525878906,46.900001525878906,366056.0 +2022-10-27,46.900001525878906,47.349998474121094,45.900001525878906,46.099998474121094,202009.0 +2022-10-30,46.29999923706055,46.54999923706055,45.849998474121094,45.900001525878906,157162.0 +2022-10-31,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0 +2022-11-01,44.900001525878906,45.29999923706055,43.95000076293945,44.349998474121094,234799.0 +2022-11-02,44.349998474121094,45.400001525878906,44.0,45.400001525878906,236149.0 +2022-11-03,45.54999923706055,46.599998474121094,45.099998474121094,46.29999923706055,243479.0 +2022-11-06,47.0,47.0,45.0,45.0,162834.0 +2022-11-07,45.0,45.400001525878906,44.20000076293945,44.849998474121094,161074.0 +2022-11-08,44.45000076293945,44.900001525878906,43.45000076293945,44.29999923706055,114889.0 +2022-11-09,44.29999923706055,44.29999923706055,42.79999923706055,42.79999923706055,100747.0 +2022-11-10,42.95000076293945,42.95000076293945,40.70000076293945,41.349998474121094,231086.0 +2022-11-13,42.900001525878906,43.29999923706055,41.349998474121094,43.0,200246.0 +2022-11-14,43.04999923706055,43.04999923706055,41.0,42.25,184567.0 +2022-11-15,41.900001525878906,42.95000076293945,41.79999923706055,42.95000076293945,149228.0 +2022-11-16,42.5,42.79999923706055,41.04999923706055,41.79999923706055,341104.0 +2022-11-17,41.599998474121094,41.900001525878906,41.0,41.0,198674.0 +2022-11-20,40.900001525878906,42.25,40.900001525878906,42.0,126305.0 +2022-11-21,42.0,42.20000076293945,41.150001525878906,42.20000076293945,79972.0 +2022-11-22,42.04999923706055,42.04999923706055,41.5,41.5,91210.0 +2022-11-24,41.150001525878906,41.95000076293945,40.79999923706055,41.599998474121094,96249.0 +2022-11-27,41.099998474121094,41.599998474121094,40.900001525878906,41.599998474121094,28153.0 +2022-11-28,41.04999923706055,42.650001525878906,40.900001525878906,42.650001525878906,171067.0 +2022-11-29,42.650001525878906,42.70000076293945,41.599998474121094,41.95000076293945,127211.0 +2022-11-30,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0 +2022-12-01,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0 +2022-12-04,43.75,43.75,43.04999923706055,43.099998474121094,81130.0 +2022-12-05,43.0,43.0,41.650001525878906,41.650001525878906,87245.0 +2022-12-06,41.599998474121094,42.45000076293945,41.20000076293945,41.20000076293945,1778780.0 +2022-12-07,41.25,41.79999923706055,41.0,41.150001525878906,116280.0 +2022-12-08,41.150001525878906,41.900001525878906,41.099998474121094,41.599998474121094,138739.0 +2022-12-11,41.599998474121094,41.650001525878906,41.599998474121094,41.599998474121094,82461.0 +2022-12-12,41.04999923706055,41.04999923706055,39.45000076293945,39.95000076293945,472760.0 +2022-12-13,40.0,41.20000076293945,40.0,40.79999923706055,481673.0 +2022-12-14,40.79999923706055,42.900001525878906,40.79999923706055,42.20000076293945,474334.0 +2022-12-15,42.400001525878906,42.400001525878906,40.150001525878906,40.150001525878906,263000.0 +2022-12-18,40.20000076293945,40.54999923706055,40.20000076293945,40.349998474121094,179336.0 +2022-12-19,40.349998474121094,40.349998474121094,38.0,38.29999923706055,258980.0 +2022-12-20,38.400001525878906,39.0,37.29999923706055,38.54999923706055,176350.0 +2022-12-21,38.70000076293945,38.849998474121094,38.29999923706055,38.29999923706055,95078.0 +2022-12-22,38.70000076293945,39.599998474121094,38.400001525878906,39.099998474121094,244981.0 +2022-12-25,39.25,39.849998474121094,38.54999923706055,39.79999923706055,121088.0 +2022-12-26,39.20000076293945,40.150001525878906,39.099998474121094,39.150001525878906,156178.0 +2022-12-27,39.0,40.0,38.20000076293945,39.5,231869.0 +2022-12-28,39.54999923706055,39.54999923706055,38.400001525878906,38.900001525878906,123584.0 +2022-12-29,38.900001525878906,40.900001525878906,38.599998474121094,40.099998474121094,476364.0 +2023-01-01,40.150001525878906,41.54999923706055,40.150001525878906,41.0,167163.0 +2023-01-02,41.349998474121094,41.5,40.75,41.25,146545.0 +2023-01-03,41.25,41.25,41.25,41.25,0.0 +2023-01-04,41.04999923706055,41.25,40.599998474121094,40.75,137911.0 +2023-01-05,40.70000076293945,42.29999923706055,40.20000076293945,42.0,175350.0 +2023-01-08,42.099998474121094,45.70000076293945,42.099998474121094,45.0,353688.0 +2023-01-09,45.099998474121094,45.70000076293945,44.400001525878906,44.599998474121094,266230.0 +2023-01-10,44.54999923706055,44.70000076293945,44.0,44.25,216807.0 +2023-01-11,44.599998474121094,46.150001525878906,43.849998474121094,44.349998474121094,535593.0 +2023-01-12,44.45000076293945,44.79999923706055,43.29999923706055,43.29999923706055,283212.0 +2023-01-15,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0.0 +2023-01-16,42.900001525878906,43.54999923706055,42.900001525878906,43.150001525878906,125198.0 +2023-01-17,43.150001525878906,45.0,43.150001525878906,43.5,389206.0 +2023-01-18,43.150001525878906,45.0,43.150001525878906,43.5,389206.0 +2023-01-19,42.5,44.0,42.5,43.5,328660.0 +2023-01-22,43.5,43.5,43.5,43.5,0.0 +2023-01-23,45.599998474121094,45.900001525878906,43.900001525878906,43.900001525878906,516103.0 +2023-01-24,43.900001525878906,45.0,43.900001525878906,44.04999923706055,259833.0 +2023-01-25,44.400001525878906,45.099998474121094,44.0,45.04999923706055,287541.0 +2023-01-26,44.79999923706055,45.45000076293945,44.599998474121094,45.04999923706055,215503.0 +2023-01-29,45.5,46.0,45.0,46.0,297571.0 +2023-01-30,46.0,48.400001525878906,45.54999923706055,48.0,652067.0 +2023-01-31,48.0,48.79999923706055,46.900001525878906,48.0,402505.0 +2023-02-01,48.25,49.25,47.599998474121094,48.0,343604.0 +2023-02-02,48.5,48.79999923706055,46.400001525878906,47.25,316389.0 +2023-02-05,46.5,46.95000076293945,46.0,46.150001525878906,158921.0 +2023-02-06,45.599998474121094,47.400001525878906,45.0,47.349998474121094,376187.0 +2023-02-07,47.349998474121094,48.150001525878906,47.0,47.25,174034.0 +2023-02-08,47.0,47.150001525878906,46.400001525878906,46.75,218287.0 +2023-02-09,46.849998474121094,46.849998474121094,45.599998474121094,45.75,379500.0 +2023-02-12,45.75,45.75,45.75,45.75,0.0 +2023-02-13,45.29999923706055,48.400001525878906,45.29999923706055,47.70000076293945,381421.0 +2023-02-14,48.099998474121094,48.45000076293945,47.400001525878906,48.0,269262.0 +2023-02-15,48.20000076293945,48.95000076293945,48.099998474121094,48.95000076293945,327658.0 +2023-02-16,48.95000076293945,49.5,48.79999923706055,49.29999923706055,254925.0 +2023-02-19,49.29999923706055,49.29999923706055,48.150001525878906,48.400001525878906,135829.0 +2023-02-20,48.150001525878906,48.599998474121094,47.900001525878906,47.900001525878906,128081.0 +2023-02-21,47.650001525878906,48.29999923706055,47.400001525878906,47.599998474121094,214491.0 +2023-02-23,47.650001525878906,48.150001525878906,47.29999923706055,48.150001525878906,118335.0 +2023-02-26,48.349998474121094,50.29999923706055,48.349998474121094,49.5,796405.0 +2023-02-27,50.099998474121094,50.5,48.29999923706055,49.0,375866.0 +2023-02-28,48.70000076293945,49.20000076293945,47.650001525878906,47.650001525878906,329643.0 +2023-03-01,48.099998474121094,48.900001525878906,47.0,48.0,1000.0 +2023-03-02,48.099998474121094,48.75,47.5,48.0,2779.0 +2023-03-05,49.0,49.599998474121094,48.0,49.54999923706055,500.0 +2023-03-06,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0 +2023-03-07,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0 +2023-03-08,47.20000076293945,49.349998474121094,47.20000076293945,49.20000076293945,1000.0 +2023-03-09,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2023-03-12,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2023-03-13,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0.0 +2023-03-14,49.0,49.099998474121094,48.0,48.599998474121094,338.0 +2023-03-15,47.95000076293945,48.099998474121094,47.599998474121094,48.0,489.0 +2023-03-16,47.599998474121094,47.70000076293945,46.04999923706055,46.150001525878906,330.0 +2023-03-19,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0.0 +2023-03-20,46.0,46.70000076293945,46.0,46.099998474121094,439.0 +2023-03-21,46.25,46.79999923706055,46.20000076293945,46.75,350.0 +2023-03-22,47.150001525878906,47.95000076293945,46.900001525878906,47.349998474121094,1000.0 +2023-03-23,48.0,51.20000076293945,46.849998474121094,48.900001525878906,610.0 +2023-03-26,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0 +2023-03-27,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0 +2023-03-28,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0.0 +2023-03-29,48.849998474121094,49.349998474121094,48.849998474121094,49.0,1372.0 +2023-03-30,48.95000076293945,49.95000076293945,48.599998474121094,48.75,400.0 +2023-04-02,48.75,48.75,48.75,48.75,0.0 +2023-04-03,49.650001525878906,49.650001525878906,49.25,49.45000076293945,479.0 +2023-04-04,49.45000076293945,50.79999923706055,49.45000076293945,50.29999923706055,572.0 +2023-04-05,50.400001525878906,50.400001525878906,49.0,49.5,14570.0 +2023-04-06,49.5,50.29999923706055,49.29999923706055,49.599998474121094,1866.0 +2023-04-09,50.5,51.0,49.650001525878906,50.599998474121094,850.0 +2023-04-10,50.79999923706055,51.599998474121094,50.70000076293945,51.400001525878906,400.0 +2023-04-11,51.5,53.0,50.900001525878906,50.900001525878906,580.0 +2023-04-12,50.79999923706055,52.099998474121094,50.599998474121094,52.099998474121094,829.0 +2023-04-13,52.099998474121094,54.099998474121094,52.0,53.29999923706055,1000.0 +2023-04-16,53.400001525878906,54.900001525878906,53.400001525878906,54.70000076293945,517.0 +2023-04-17,55.0,55.0,53.599998474121094,54.5,339.0 +2023-04-25,54.5,55.20000076293945,53.5,53.5,370.0 +2023-04-26,53.5,55.099998474121094,53.5,54.70000076293945,4089.0 +2023-04-27,54.20000076293945,56.599998474121094,54.20000076293945,55.79999923706055,300.0 +2023-04-30,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 +2023-05-01,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 +2023-05-02,53.79999923706055,54.0,52.099998474121094,52.70000076293945,360.0 +2023-05-03,52.599998474121094,53.29999923706055,51.5,52.900001525878906,300.0 +2023-05-04,53.20000076293945,54.70000076293945,52.79999923706055,54.400001525878906,1862.0 +2023-05-07,54.70000076293945,55.20000076293945,54.20000076293945,54.20000076293945,487.0 +2023-05-08,54.400001525878906,54.400001525878906,52.70000076293945,53.0,300.0 +2023-05-09,53.0,53.20000076293945,52.20000076293945,52.20000076293945,387.0 +2023-05-10,52.20000076293945,52.599998474121094,51.79999923706055,52.20000076293945,1066.0 +2023-05-11,52.20000076293945,53.29999923706055,52.099998474121094,52.599998474121094,2794.0 +2023-05-14,52.599998474121094,53.0,51.70000076293945,51.70000076293945,771.0 +2023-05-15,52.0,53.5,52.0,53.5,1000.0 +2023-05-16,54.0,55.400001525878906,53.0,53.099998474121094,354.0 +2023-05-17,53.29999923706055,53.900001525878906,52.900001525878906,53.5,609.0 +2023-05-18,53.29999923706055,53.79999923706055,52.900001525878906,53.0,300.0 +2023-05-21,53.0,55.0,52.79999923706055,54.29999923706055,2000.0 +2023-05-22,54.79999923706055,55.400001525878906,54.400001525878906,54.79999923706055,300.0 +2023-05-23,54.79999923706055,54.79999923706055,53.099998474121094,53.099998474121094,3279.0 +2023-05-24,53.29999923706055,53.79999923706055,53.099998474121094,53.5,500.0 +2023-05-25,53.20000076293945,53.70000076293945,53.20000076293945,53.400001525878906,1100.0 +2023-05-28,53.5,53.5,52.0,52.099998474121094,329.0 +2023-05-29,52.099998474121094,52.5,51.70000076293945,52.400001525878906,890.0 +2023-05-30,52.20000076293945,53.599998474121094,52.20000076293945,53.099998474121094,5138.0 +2023-05-31,53.29999923706055,53.29999923706055,51.29999923706055,51.29999923706055,300.0 +2023-06-01,51.599998474121094,52.599998474121094,51.5,52.20000076293945,300.0 +2023-06-04,52.5,53.599998474121094,52.5,53.5,1000.0 +2023-06-05,53.5,53.70000076293945,52.29999923706055,52.70000076293945,334.0 +2023-06-06,53.0,53.400001525878906,52.400001525878906,52.70000076293945,300.0 +2023-06-07,52.79999923706055,54.70000076293945,52.79999923706055,53.5,2500.0 +2023-06-08,51.599998474121094,52.599998474121094,51.5,52.20000076293945,1653.0 +2023-06-11,53.900001525878906,54.099998474121094,52.599998474121094,52.79999923706055,400.0 +2023-06-12,53.0,53.900001525878906,52.900001525878906,53.70000076293945,307.0 +2023-06-13,53.70000076293945,58.0,53.400001525878906,57.79999923706055,1000.0 +2023-06-14,58.20000076293945,62.0,57.900001525878906,61.599998474121094,475.0 +2023-06-15,61.900001525878906,62.0,59.400001525878906,59.400001525878906,487.0 +2023-06-18,59.5,63.900001525878906,58.5,63.0,1000.0 +2023-06-19,63.400001525878906,63.70000076293945,60.70000076293945,61.0,1036465.0 +2023-06-20,60.79999923706055,61.599998474121094,59.900001525878906,60.5,657118.0 +2023-06-21,60.599998474121094,62.79999923706055,60.20000076293945,62.400001525878906,1259732.0 +2023-06-22,62.400001525878906,63.099998474121094,60.400001525878906,60.900001525878906,703359.0 +2023-07-02,60.900001525878906,61.599998474121094,58.79999923706055,59.29999923706055,791578.0 +2023-07-03,59.29999923706055,61.900001525878906,58.5,61.20000076293945,869908.0 +2023-07-04,61.20000076293945,61.79999923706055,60.20000076293945,61.0,568895.0 +2023-07-05,59.599998474121094,61.0,59.599998474121094,60.20000076293945,395828.0 +2023-07-06,60.900001525878906,61.29999923706055,60.099998474121094,61.099998474121094,419779.0 +2023-07-09,61.20000076293945,61.20000076293945,60.20000076293945,60.5,329632.0 +2023-07-10,60.5,63.0,60.20000076293945,61.70000076293945,1242883.0 +2023-07-11,61.900001525878906,62.099998474121094,61.0,61.5,418976.0 +2023-07-12,61.5,61.900001525878906,60.599998474121094,61.099998474121094,343172.0 +2023-07-13,61.400001525878906,61.900001525878906,60.599998474121094,61.0,417423.0 +2023-07-16,62.0,62.79999923706055,61.0,61.5,632969.0 +2023-07-17,61.5,61.900001525878906,60.79999923706055,61.29999923706055,428482.0 +2023-07-18,61.400001525878906,61.5,58.29999923706055,58.400001525878906,614315.0 +2023-07-19,58.79999923706055,60.29999923706055,58.79999923706055,60.0,512671.0 +2023-07-20,60.099998474121094,60.5,59.70000076293945,60.29999923706055,317892.0 +2023-07-23,60.29999923706055,61.20000076293945,59.79999923706055,60.0,452121.0 +2023-07-24,59.900001525878906,60.099998474121094,59.5,59.70000076293945,302427.0 +2023-07-25,59.5,60.29999923706055,59.5,59.5,378135.0 +2023-07-26,59.599998474121094,61.0,59.599998474121094,60.20000076293945,342856.0 +2023-07-27,60.5,60.70000076293945,60.0,60.0,186389.0 +2023-07-30,60.099998474121094,60.29999923706055,59.599998474121094,59.900001525878906,144660.0 +2023-07-31,59.900001525878906,60.099998474121094,57.79999923706055,58.79999923706055,353156.0 +2023-08-01,58.400001525878906,59.099998474121094,57.79999923706055,59.0,269193.0 +2023-08-02,58.599998474121094,58.900001525878906,57.29999923706055,57.400001525878906,339866.0 +2023-08-03,57.400001525878906,57.70000076293945,55.79999923706055,55.900001525878906,435453.0 +2023-08-06,56.5,56.5,54.29999923706055,54.900001525878906,245046.0 +2023-08-07,55.0,55.70000076293945,53.099998474121094,55.599998474121094,709448.0 +2023-08-08,56.0,56.0,53.5,53.70000076293945,440533.0 +2023-08-09,53.70000076293945,54.79999923706055,53.099998474121094,54.79999923706055,510172.0 +2023-08-10,54.79999923706055,55.79999923706055,54.5,55.099998474121094,608727.0 +2023-08-13,56.099998474121094,57.0,54.900001525878906,55.0,755489.0 +2023-08-14,55.5,55.599998474121094,53.599998474121094,54.0,640437.0 +2023-08-15,54.0,54.70000076293945,53.0,53.0,610327.0 +2023-08-16,52.900001525878906,53.20000076293945,52.5,53.0,462336.0 +2023-08-17,52.79999923706055,53.20000076293945,52.0,52.0,893019.0 +2023-08-20,52.0,52.599998474121094,51.400001525878906,51.5,804369.0 +2023-08-21,51.599998474121094,52.099998474121094,50.400001525878906,51.400001525878906,1101056.0 +2023-08-22,51.400001525878906,51.79999923706055,50.599998474121094,51.099998474121094,950356.0 +2023-08-23,51.099998474121094,53.900001525878906,51.099998474121094,53.79999923706055,2016312.0 +2023-08-24,53.79999923706055,54.5,53.70000076293945,53.70000076293945,466828.0 +2023-08-27,54.0,54.099998474121094,53.099998474121094,54.0,180729.0 +2023-08-28,54.29999923706055,56.099998474121094,54.099998474121094,54.5,780908.0 +2023-08-29,54.5,55.29999923706055,53.70000076293945,53.70000076293945,547152.0 +2023-08-30,54.0,55.400001525878906,54.0,54.900001525878906,472079.0 +2023-08-31,54.599998474121094,55.099998474121094,53.70000076293945,53.79999923706055,375590.0 +2023-09-03,54.400001525878906,54.400001525878906,52.900001525878906,53.0,120841.0 +2023-09-04,53.0,55.0,52.599998474121094,54.400001525878906,441652.0 +2023-09-05,54.599998474121094,55.400001525878906,54.0,54.900001525878906,384862.0 +2023-09-06,55.0,55.20000076293945,53.0,53.400001525878906,264230.0 +2023-09-07,53.099998474121094,53.400001525878906,52.099998474121094,52.79999923706055,217893.0 +2023-09-10,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2023-09-11,53.20000076293945,54.79999923706055,52.400001525878906,54.79999923706055,523836.0 +2023-09-12,54.79999923706055,54.900001525878906,53.099998474121094,53.29999923706055,315530.0 +2023-09-13,53.20000076293945,53.599998474121094,52.79999923706055,53.5,248864.0 +2023-09-14,53.099998474121094,53.400001525878906,52.599998474121094,52.599998474121094,285684.0 +2023-09-17,53.099998474121094,53.099998474121094,51.900001525878906,51.900001525878906,135352.0 +2023-09-18,52.29999923706055,52.29999923706055,51.0,52.0,221940.0 +2023-09-19,52.0,52.0,51.099998474121094,51.29999923706055,158572.0 +2023-09-20,51.5,51.70000076293945,51.0,51.20000076293945,371037.0 +2023-09-21,51.5,51.79999923706055,50.79999923706055,51.0,271035.0 +2023-09-25,51.20000076293945,51.20000076293945,49.70000076293945,49.95000076293945,347948.0 +2023-09-26,50.0,50.099998474121094,47.95000076293945,49.75,464728.0 +2023-09-27,49.5,50.900001525878906,49.150001525878906,50.900001525878906,493927.0 +2023-09-28,51.0,52.5,50.599998474121094,52.099998474121094,672427.0 +2023-10-01,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0 +2023-10-02,53.79999923706055,54.400001525878906,52.0,52.29999923706055,769740.0 +2023-10-03,52.099998474121094,53.0,51.70000076293945,52.79999923706055,259018.0 +2023-10-04,52.79999923706055,52.900001525878906,51.20000076293945,52.0,191279.0 +2023-10-05,52.400001525878906,52.400001525878906,50.70000076293945,50.79999923706055,250316.0 +2023-10-08,50.79999923706055,51.400001525878906,49.20000076293945,49.75,245098.0 +2023-10-09,49.0,50.79999923706055,48.70000076293945,50.5,392387.0 +2023-10-10,50.400001525878906,51.400001525878906,50.400001525878906,50.5,161766.0 +2023-10-11,50.099998474121094,51.5,49.099998474121094,49.25,292556.0 +2023-10-12,49.70000076293945,50.0,48.599998474121094,49.849998474121094,317392.0 +2023-10-15,49.849998474121094,50.5,49.400001525878906,49.900001525878906,253991.0 +2023-10-16,49.900001525878906,50.5,49.45000076293945,49.79999923706055,332830.0 +2023-10-17,50.0,52.20000076293945,49.75,51.900001525878906,593727.0 +2023-10-18,51.70000076293945,53.599998474121094,51.599998474121094,53.599998474121094,876902.0 +2023-10-19,53.599998474121094,53.599998474121094,51.29999923706055,51.29999923706055,317401.0 +2023-10-22,51.20000076293945,51.5,50.099998474121094,50.29999923706055,115989.0 +2023-10-23,50.099998474121094,52.099998474121094,50.099998474121094,50.29999923706055,400902.0 +2023-10-24,50.099998474121094,50.599998474121094,48.849998474121094,49.75,214838.0 +2023-10-25,51.0,53.5,50.0,53.400001525878906,436668.0 +2023-10-26,53.0,53.400001525878906,51.5,51.5,355951.0 +2023-10-29,51.900001525878906,54.400001525878906,51.5,54.20000076293945,647296.0 +2023-10-30,54.599998474121094,56.0,54.599998474121094,54.900001525878906,1160911.0 +2023-10-31,55.5,55.5,53.70000076293945,54.0,472628.0 +2023-11-01,54.29999923706055,54.29999923706055,52.79999923706055,52.900001525878906,450957.0 +2023-11-02,53.0,54.900001525878906,52.900001525878906,54.900001525878906,552574.0 +2023-11-05,55.0,57.099998474121094,54.79999923706055,56.599998474121094,863633.0 +2023-11-06,56.599998474121094,56.900001525878906,54.400001525878906,56.0,534535.0 +2023-11-07,55.900001525878906,58.400001525878906,55.70000076293945,57.5,1093569.0 +2023-11-08,57.900001525878906,58.900001525878906,57.5,58.79999923706055,887902.0 +2023-11-09,58.79999923706055,59.599998474121094,56.0,57.20000076293945,659742.0 +2023-11-12,57.20000076293945,58.0,55.400001525878906,55.5,368661.0 +2023-11-13,55.5,55.900001525878906,54.79999923706055,55.900001525878906,371634.0 +2023-11-14,56.20000076293945,56.79999923706055,55.70000076293945,56.400001525878906,190792.0 +2023-11-15,56.79999923706055,57.400001525878906,56.599998474121094,57.0,338363.0 +2023-11-16,56.599998474121094,57.0,56.400001525878906,57.0,162780.0 +2023-11-19,56.70000076293945,57.5,56.29999923706055,56.70000076293945,202343.0 +2023-11-20,56.900001525878906,57.5,56.20000076293945,57.5,252140.0 +2023-11-21,57.5,57.5,56.70000076293945,57.0,287871.0 +2023-11-22,57.0,57.20000076293945,56.0,56.599998474121094,178261.0 +2023-11-23,57.0,57.20000076293945,56.0,56.599998474121094,178261.0 +2023-11-26,56.79999923706055,57.400001525878906,56.400001525878906,56.900001525878906,155009.0 +2023-11-27,56.900001525878906,57.70000076293945,56.599998474121094,57.5,439868.0 +2023-11-28,57.70000076293945,58.0,57.099998474121094,57.400001525878906,597378.0 +2023-11-29,57.5,57.70000076293945,56.599998474121094,56.79999923706055,276838.0 +2023-11-30,56.79999923706055,58.20000076293945,56.5,57.0,495079.0 +2023-12-03,57.29999923706055,59.29999923706055,57.099998474121094,58.900001525878906,1053617.0 +2023-12-04,59.400001525878906,61.5,59.400001525878906,60.0,2277811.0 +2023-12-05,60.0,60.70000076293945,59.099998474121094,59.20000076293945,1573865.0 +2023-12-06,59.29999923706055,59.70000076293945,58.0,58.900001525878906,698095.0 +2023-12-07,58.79999923706055,60.20000076293945,57.79999923706055,57.79999923706055,1141686.0 +2023-12-10,57.900001525878906,58.900001525878906,57.900001525878906,58.5,618693.0 +2023-12-11,58.400001525878906,58.400001525878906,57.79999923706055,58.0,365398.0 +2023-12-12,57.79999923706055,58.70000076293945,57.599998474121094,58.5,441155.0 +2023-12-13,58.5,58.5,57.099998474121094,57.400001525878906,413499.0 +2023-12-14,57.70000076293945,58.5,57.5,58.099998474121094,343274.0 +2023-12-17,58.099998474121094,58.70000076293945,57.70000076293945,58.5,310971.0 +2023-12-18,58.5,59.900001525878906,58.099998474121094,59.0,873259.0 +2023-12-19,58.70000076293945,59.20000076293945,58.29999923706055,58.900001525878906,323303.0 +2023-12-20,59.0,59.0,58.0,58.599998474121094,288814.0 +2023-12-21,58.099998474121094,58.20000076293945,57.5,57.5,236593.0 +2023-12-24,58.099998474121094,58.70000076293945,57.70000076293945,58.29999923706055,215737.0 +2023-12-25,58.5,58.900001525878906,58.0,58.599998474121094,278763.0 +2023-12-26,58.79999923706055,59.599998474121094,58.20000076293945,59.0,466075.0 +2023-12-27,59.29999923706055,59.900001525878906,58.599998474121094,59.900001525878906,621072.0 +2023-12-28,60.0,60.79999923706055,59.5,59.70000076293945,866417.0 +2023-12-31,59.70000076293945,60.0,59.20000076293945,59.400001525878906,228940.0 +2024-01-01,59.599998474121094,60.400001525878906,59.400001525878906,60.20000076293945,545410.0 +2024-01-02,60.400001525878906,61.0,59.900001525878906,60.70000076293945,785523.0 +2024-01-03,60.5,60.5,59.0,59.0,861769.0 +2024-01-04,59.0,60.099998474121094,58.599998474121094,60.099998474121094,559956.0 +2024-01-07,60.20000076293945,61.0,60.0,60.599998474121094,661731.0 +2024-01-08,60.599998474121094,62.5,60.099998474121094,61.599998474121094,1380505.0 +2024-01-09,61.900001525878906,62.400001525878906,61.099998474121094,61.099998474121094,845491.0 +2024-01-10,61.20000076293945,61.29999923706055,60.099998474121094,60.599998474121094,198935.0 +2024-01-11,60.599998474121094,61.70000076293945,60.400001525878906,61.0,264559.0 +2024-01-14,61.0,61.400001525878906,60.0,61.0,259031.0 +2024-01-15,61.5,62.099998474121094,61.0,61.5,289021.0 +2024-01-16,61.29999923706055,63.20000076293945,60.70000076293945,63.20000076293945,1013608.0 +2024-01-17,63.400001525878906,64.19999694824219,61.70000076293945,62.20000076293945,787777.0 +2024-01-18,62.0,62.5,61.0,62.0,442673.0 +2024-01-21,62.5,62.79999923706055,61.70000076293945,62.79999923706055,306758.0 +2024-01-22,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2024-01-23,62.5,63.599998474121094,61.900001525878906,62.79999923706055,425344.0 +2024-01-24,62.79999923706055,63.599998474121094,62.29999923706055,63.29999923706055,336742.0 +2024-01-25,63.5,63.599998474121094,62.29999923706055,63.0,238704.0 +2024-01-28,62.5,62.79999923706055,62.099998474121094,62.20000076293945,201811.0 +2024-01-29,62.29999923706055,62.599998474121094,60.400001525878906,60.5,584038.0 +2024-01-30,60.5,62.20000076293945,60.0,60.0,996983.0 +2024-01-31,60.0,62.0,59.79999923706055,61.29999923706055,461732.0 +2024-02-01,61.29999923706055,62.900001525878906,60.70000076293945,61.79999923706055,628009.0 +2024-02-04,62.0,63.5,61.5,62.5,711637.0 +2024-02-05,62.79999923706055,67.30000305175781,62.70000076293945,63.400001525878906,3622973.0 +2024-02-06,63.70000076293945,69.30000305175781,63.20000076293945,68.4000015258789,3791925.0 +2024-02-07,69.0999984741211,71.80000305175781,68.0,69.0,3968839.0 +2024-02-08,69.0999984741211,71.80000305175781,68.0,69.0,3968839.0 +2024-02-11,69.0,69.0999984741211,65.9000015258789,66.5999984741211,1264681.0 +2024-02-12,66.5999984741211,67.5,64.9000015258789,65.9000015258789,1215862.0 +2024-02-13,66.5,66.5999984741211,64.9000015258789,65.5,927418.0 +2024-02-14,65.5999984741211,67.0,65.0,65.9000015258789,1192498.0 +2024-02-15,66.0999984741211,66.30000305175781,64.9000015258789,65.4000015258789,821466.0 +2024-02-18,65.5999984741211,66.9000015258789,65.5,66.30000305175781,874649.0 +2024-02-19,66.30000305175781,67.5,65.9000015258789,67.5,1226392.0 +2024-02-20,67.69999694824219,69.0999984741211,66.9000015258789,67.0999984741211,1467797.0 +2024-02-21,67.19999694824219,68.5,66.80000305175781,66.80000305175781,838752.0 +2024-02-25,67.0,67.4000015258789,66.0,66.0999984741211,541680.0 +2024-02-26,66.0999984741211,66.19999694824219,63.900001525878906,64.0999984741211,879676.0 +2024-02-27,64.19999694824219,65.30000305175781,64.0,64.19999694824219,735136.0 +2024-02-28,64.5,65.19999694824219,64.0999984741211,65.0,925331.0 +2024-02-29,65.0999984741211,67.0,65.0999984741211,66.9000015258789,1252490.0 +2024-03-03,67.4000015258789,67.4000015258789,65.5,65.69999694824219,660690.0 +2024-03-04,65.5999984741211,66.4000015258789,64.19999694824219,65.0,643384.0 +2024-03-05,65.0,65.0,65.0,65.0,0.0 +2024-03-06,66.0,66.19999694824219,64.80000305175781,65.0,841909.0 +2024-03-07,65.0,65.4000015258789,64.0,64.0999984741211,625200.0 +2024-03-10,64.0999984741211,64.5999984741211,63.79999923706055,63.79999923706055,460562.0 +2024-03-11,63.900001525878906,64.30000305175781,62.20000076293945,64.19999694824219,559451.0 +2024-03-12,64.30000305175781,64.69999694824219,63.5,64.0999984741211,383644.0 +2024-03-13,64.19999694824219,65.9000015258789,64.0999984741211,65.9000015258789,678440.0 +2024-03-14,66.0999984741211,66.5,64.5999984741211,64.5999984741211,892558.0 +2024-03-17,64.69999694824219,66.0,64.5999984741211,65.80000305175781,449897.0 +2024-03-18,66.0,66.9000015258789,65.19999694824219,66.69999694824219,1118608.0 +2024-03-19,66.69999694824219,66.69999694824219,63.79999923706055,64.9000015258789,1725940.0 +2024-03-20,64.69999694824219,65.5999984741211,64.0999984741211,64.5,736557.0 +2024-03-21,64.4000015258789,65.0,64.30000305175781,64.80000305175781,293287.0 +2024-03-24,64.4000015258789,64.80000305175781,64.0,64.0999984741211,267781.0 +2024-03-25,64.0,64.30000305175781,63.29999923706055,63.599998474121094,451264.0 +2024-03-26,63.400001525878906,64.80000305175781,62.400001525878906,62.400001525878906,638780.0 +2024-03-27,62.599998474121094,63.20000076293945,61.29999923706055,62.099998474121094,613290.0 +2024-03-28,62.0,62.400001525878906,60.0,60.900001525878906,633193.0 +2024-03-31,60.79999923706055,60.79999923706055,56.900001525878906,58.0,678161.0 +2024-04-01,58.0,59.20000076293945,56.599998474121094,56.900001525878906,711049.0 +2024-04-02,57.0,57.900001525878906,56.29999923706055,57.20000076293945,620723.0 +2024-04-03,57.29999923706055,57.70000076293945,56.29999923706055,56.29999923706055,554584.0 +2024-04-04,56.5,58.79999923706055,55.79999923706055,58.79999923706055,760633.0 +2024-04-14,,,,, +2024-04-15,59.20000076293945,59.70000076293945,58.400001525878906,59.0,438720.0 +2024-04-16,59.0,61.5,58.5,60.20000076293945,3008593.0 +2024-04-17,60.29999923706055,60.599998474121094,58.5,59.0,434376.0 +2024-04-18,59.0,59.5,58.5,59.29999923706055,427622.0 +2024-04-21,59.29999923706055,59.900001525878906,58.70000076293945,59.70000076293945,157954.0 +2024-04-22,59.79999923706055,60.5,59.099998474121094,60.20000076293945,357841.0 +2024-04-23,60.5,60.5,57.79999923706055,57.79999923706055,675347.0 +2024-04-24,57.70000076293945,58.5,55.79999923706055,57.70000076293945,753768.0 +2024-04-25,57.79999923706055,57.900001525878906,56.099998474121094,56.79999923706055,622741.0 +2024-04-28,56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0.0 +2024-04-29,55.400001525878906,56.20000076293945,53.79999923706055,55.29999923706055,1069627.0 +2024-04-30,55.400001525878906,57.20000076293945,55.29999923706055,55.5,525198.0 +2024-05-01,55.5,56.400001525878906,55.29999923706055,56.29999923706055,340348.0 +2024-05-02,56.400001525878906,56.5,55.599998474121094,55.79999923706055,518631.0 +2024-05-05,56.400001525878906,56.400001525878906,54.5,54.900001525878906,541198.0 +2024-05-06,54.29999923706055,55.0,54.099998474121094,54.70000076293945,600602.0 +2024-05-07,54.70000076293945,55.20000076293945,53.900001525878906,54.20000076293945,561364.0 +2024-05-08,54.0,56.79999923706055,54.0,56.70000076293945,1629367.0 +2024-05-09,56.70000076293945,57.099998474121094,55.599998474121094,56.400001525878906,529218.0 +2024-05-12,56.400001525878906,56.900001525878906,55.70000076293945,56.29999923706055,337877.0 +2024-05-13,56.0,56.29999923706055,54.70000076293945,55.0,478552.0 +2024-05-14,55.0,55.099998474121094,53.29999923706055,53.29999923706055,471879.0 +2024-05-15,53.29999923706055,54.0,52.79999923706055,53.099998474121094,374017.0 +2024-05-16,53.099998474121094,53.599998474121094,51.900001525878906,52.900001525878906,646312.0 +2024-05-19,52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0.0 +2024-05-20,52.29999923706055,52.70000076293945,51.599998474121094,52.400001525878906,207077.0 +2024-05-21,52.400001525878906,53.099998474121094,52.0,52.29999923706055,245661.0 +2024-05-22,52.29999923706055,52.599998474121094,51.29999923706055,52.29999923706055,208454.0 +2024-05-23,52.29999923706055,52.5,51.099998474121094,51.29999923706055,348186.0 +2024-05-26,51.29999923706055,51.400001525878906,49.95000076293945,50.29999923706055,361565.0 +2024-05-27,50.20000076293945,50.599998474121094,49.20000076293945,50.0,420919.0 +2024-05-28,50.099998474121094,51.0,49.599998474121094,49.79999923706055,261097.0 +2024-05-29,49.95000076293945,50.79999923706055,49.54999923706055,49.75,342671.0 +2024-05-30,49.75,49.75,49.75,49.75,0.0 +2024-06-02,49.75,49.75,49.75,49.75,0.0 +2024-06-03,48.95000076293945,50.599998474121094,48.54999923706055,50.0,1466847.0 +2024-06-04,50.099998474121094,51.400001525878906,48.849998474121094,48.95000076293945,1003452.0 +2024-06-05,49.20000076293945,49.400001525878906,47.849998474121094,48.29999923706055,580724.0 +2024-06-06,48.25,48.95000076293945,47.95000076293945,48.150001525878906,286617.0 +2024-06-09,48.25,49.29999923706055,47.95000076293945,48.79999923706055,738914.0 +2024-06-10,48.95000076293945,49.20000076293945,48.54999923706055,49.150001525878906,887129.0 +2024-06-11,49.29999923706055,50.599998474121094,49.150001525878906,49.20000076293945,1682379.0 +2024-06-12,49.25,49.54999923706055,47.900001525878906,48.150001525878906,830176.0 +2024-06-13,48.400001525878906,48.599998474121094,46.29999923706055,46.95000076293945,1155956.0 +2024-06-23,46.95000076293945,47.20000076293945,45.599998474121094,45.79999923706055,726229.0 +2024-06-24,45.79999923706055,46.25,45.25,45.79999923706055,1489645.0 +2024-06-25,45.79999923706055,47.29999923706055,45.70000076293945,46.650001525878906,1441669.0 +2024-06-26,47.0,47.04999923706055,46.099998474121094,46.45000076293945,822578.0 +2024-06-27,46.5,46.75,45.95000076293945,46.5,502034.0 +2024-06-30,46.5,46.5,46.5,46.5,0.0 +2024-07-01,45.150001525878906,45.95000076293945,45.150001525878906,45.79999923706055,459035.0 +2024-07-02,46.0,47.599998474121094,45.849998474121094,47.04999923706055,904957.0 +2024-07-03,47.099998474121094,47.5,46.0,46.150001525878906,598792.0 +2024-07-04,46.20000076293945,46.20000076293945,45.599998474121094,46.04999923706055,326751.0 +2024-07-07,46.04999923706055,46.5,45.900001525878906,46.400001525878906,337070.0 +2024-07-08,46.5,46.599998474121094,45.400001525878906,45.79999923706055,637824.0 +2024-07-09,45.79999923706055,46.650001525878906,45.79999923706055,46.099998474121094,373296.0 +2024-07-10,46.29999923706055,47.150001525878906,46.150001525878906,46.20000076293945,513570.0 +2024-07-11,46.29999923706055,47.45000076293945,46.20000076293945,47.29999923706055,528367.0 +2024-07-14,47.5,48.0,47.20000076293945,47.5,521603.0 +2024-07-15,47.54999923706055,47.599998474121094,46.70000076293945,47.0,785142.0 +2024-07-16,47.04999923706055,47.04999923706055,46.650001525878906,46.849998474121094,321101.0 +2024-07-17,46.849998474121094,47.400001525878906,46.70000076293945,46.95000076293945,1048751.0 +2024-07-18,47.0,47.20000076293945,46.25,46.599998474121094,1135254.0 +2024-07-21,46.45000076293945,46.45000076293945,46.099998474121094,46.349998474121094,480162.0 +2024-07-22,46.20000076293945,47.25,46.04999923706055,47.099998474121094,1166955.0 +2024-07-23,46.95000076293945,47.099998474121094,46.25,46.400001525878906,565105.0 +2024-07-24,46.400001525878906,46.5,46.04999923706055,46.349998474121094,326660.0 +2024-07-25,46.20000076293945,46.29999923706055,46.0,46.099998474121094,349518.0 +2024-07-28,46.150001525878906,46.75,46.099998474121094,46.650001525878906,529647.0 +2024-07-29,46.70000076293945,47.900001525878906,46.29999923706055,47.45000076293945,1492188.0 +2024-07-30,47.5,47.599998474121094,46.95000076293945,47.400001525878906,655351.0 +2024-07-31,47.400001525878906,47.400001525878906,46.54999923706055,46.900001525878906,648943.0 +2024-08-01,46.900001525878906,46.900001525878906,45.75,46.04999923706055,790014.0 +2024-08-04,44.400001525878906,45.349998474121094,43.849998474121094,43.849998474121094,925150.0 +2024-08-05,43.099998474121094,43.5,41.400001525878906,41.95000076293945,1184514.0 +2024-08-06,42.20000076293945,43.20000076293945,42.150001525878906,43.0,968040.0 +2024-08-07,43.29999923706055,44.0,42.900001525878906,43.70000076293945,850032.0 +2024-08-08,43.29999923706055,43.29999923706055,41.650001525878906,42.0,709794.0 +2024-08-11,42.5,43.25,42.349998474121094,43.099998474121094,438038.0 +2024-08-12,42.5,44.0,42.5,43.599998474121094,700861.0 +2024-08-13,43.599998474121094,43.599998474121094,42.900001525878906,43.29999923706055,217196.0 +2024-08-14,43.650001525878906,45.29999923706055,43.5,44.54999923706055,877553.0 +2024-08-15,44.650001525878906,45.75,44.599998474121094,45.25,451641.0 +2024-08-18,45.29999923706055,46.04999923706055,45.29999923706055,45.900001525878906,285282.0 +2024-08-19,45.95000076293945,46.0,45.25,45.29999923706055,331612.0 +2024-08-20,45.29999923706055,45.599998474121094,44.849998474121094,45.04999923706055,365796.0 +2024-08-21,45.099998474121094,45.25,44.75,45.20000076293945,448413.0 +2024-08-22,45.25,45.599998474121094,45.0,45.099998474121094,324759.0 +2024-08-25,45.20000076293945,46.650001525878906,45.0,46.45000076293945,659784.0 +2024-08-26,46.45000076293945,47.150001525878906,45.900001525878906,46.54999923706055,710153.0 +2024-08-27,46.599998474121094,46.599998474121094,45.599998474121094,46.0,412098.0 +2024-08-28,45.95000076293945,46.5,45.70000076293945,46.0,603084.0 +2024-08-29,45.95000076293945,45.95000076293945,44.599998474121094,44.599998474121094,956996.0 +2024-09-01,44.650001525878906,45.04999923706055,44.650001525878906,44.900001525878906,394178.0 +2024-09-02,45.25,45.95000076293945,45.20000076293945,45.900001525878906,632905.0 +2024-09-03,46.0,46.150001525878906,45.599998474121094,45.849998474121094,342586.0 +2024-09-04,45.0,45.75,44.650001525878906,45.29999923706055,316415.0 +2024-09-05,45.400001525878906,45.75,44.650001525878906,44.79999923706055,369035.0 +2024-09-08,44.79999923706055,44.79999923706055,44.0,44.29999923706055,191130.0 +2024-09-09,44.349998474121094,44.70000076293945,44.20000076293945,44.29999923706055,177967.0 +2024-09-10,44.400001525878906,44.849998474121094,43.650001525878906,43.79999923706055,517019.0 +2024-09-11,43.79999923706055,43.849998474121094,42.70000076293945,42.900001525878906,450073.0 +2024-09-12,43.0,43.400001525878906,42.70000076293945,43.0,550259.0 +2024-09-15,43.099998474121094,43.599998474121094,42.900001525878906,43.0,344131.0 +2024-09-16,43.0,43.20000076293945,42.650001525878906,42.70000076293945,250512.0 +2024-09-17,42.79999923706055,42.849998474121094,42.20000076293945,42.79999923706055,534021.0 +2024-09-18,42.79999923706055,42.79999923706055,42.349998474121094,42.54999923706055,404955.0 +2024-09-19,42.70000076293945,43.349998474121094,42.400001525878906,43.20000076293945,590393.0 +2024-09-22,43.20000076293945,44.349998474121094,43.20000076293945,43.79999923706055,645276.0 +2024-09-24,43.900001525878906,44.0,43.349998474121094,43.79999923706055,516981.0 +2024-09-25,43.79999923706055,43.900001525878906,43.25,43.70000076293945,354539.0 +2024-09-26,43.650001525878906,44.0,43.29999923706055,43.29999923706055,399912.0 +2024-09-29,43.29999923706055,43.349998474121094,43.0,43.29999923706055,436319.0 +2024-09-30,43.29999923706055,43.45000076293945,42.70000076293945,42.70000076293945,571235.0 +2024-10-01,42.75,42.900001525878906,42.29999923706055,42.54999923706055,596477.0 +2024-10-02,42.54999923706055,42.54999923706055,42.54999923706055,42.54999923706055,0.0 +2024-10-03,41.95000076293945,42.29999923706055,41.849998474121094,42.29999923706055,344622.0 +2024-10-06,42.29999923706055,42.400001525878906,41.70000076293945,41.75,622697.0 +2024-10-07,41.5,42.04999923706055,41.29999923706055,41.849998474121094,879385.0 +2024-10-08,41.95000076293945,42.25,41.650001525878906,41.95000076293945,430291.0 +2024-10-09,41.95000076293945,41.95000076293945,41.0,41.0,556596.0 +2024-10-10,41.29999923706055,41.5,40.849998474121094,41.20000076293945,552801.0 +2024-10-13,41.400001525878906,41.650001525878906,41.400001525878906,41.5,510580.0 +2024-10-14,41.5,42.70000076293945,41.5,42.45000076293945,1024948.0 +2024-10-15,42.45000076293945,42.45000076293945,41.79999923706055,41.95000076293945,902097.0 +2024-10-16,41.79999923706055,41.95000076293945,41.45000076293945,41.5,909350.0 +2024-10-17,41.650001525878906,41.70000076293945,40.650001525878906,40.849998474121094,1315131.0 +2024-10-20,40.900001525878906,40.900001525878906,40.150001525878906,40.349998474121094,428188.0 +2024-10-21,40.45000076293945,40.650001525878906,40.099998474121094,40.45000076293945,1601396.0 +2024-10-22,40.54999923706055,40.70000076293945,39.849998474121094,39.95000076293945,1276619.0 +2024-10-23,39.95000076293945,40.400001525878906,39.5,40.29999923706055,687407.0 +2024-10-24,40.150001525878906,40.650001525878906,39.95000076293945,40.150001525878906,829651.0 +2024-10-27,40.29999923706055,41.54999923706055,40.29999923706055,41.150001525878906,1085326.0 +2024-10-28,41.20000076293945,41.25,40.650001525878906,40.900001525878906,664613.0 +2024-10-29,40.95000076293945,40.95000076293945,40.29999923706055,40.45000076293945,421715.0 +2024-10-30,40.45000076293945,40.5,40.099998474121094,40.25,344677.0 +2024-10-31,40.25,40.5,39.95000076293945,39.95000076293945,634746.0 +2024-11-03,41.0,41.099998474121094,40.04999923706055,40.099998474121094,1008144.0 +2024-11-04,40.150001525878906,40.75,40.0,40.20000076293945,653500.0 +2024-11-05,40.20000076293945,40.29999923706055,39.54999923706055,39.849998474121094,553712.0 +2024-11-06,40.04999923706055,40.54999923706055,40.04999923706055,40.45000076293945,866919.0 +2024-11-07,40.54999923706055,40.70000076293945,40.150001525878906,40.400001525878906,725520.0 +2024-11-10,40.54999923706055,40.599998474121094,39.900001525878906,40.0,734685.0 +2024-11-11,40.0,40.25,39.5,40.099998474121094,704253.0 +2024-11-12,40.25,40.25,39.79999923706055,40.099998474121094,425650.0 +2024-11-13,40.099998474121094,40.099998474121094,39.20000076293945,39.349998474121094,1105474.0 +2024-11-14,39.29999923706055,40.150001525878906,39.150001525878906,39.599998474121094,793944.0 +2024-11-17,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0 +2024-11-18,39.5,39.54999923706055,38.70000076293945,38.95000076293945,865805.0 +2024-11-19,38.95000076293945,39.70000076293945,38.849998474121094,39.54999923706055,676958.0 +2024-11-20,39.70000076293945,39.70000076293945,38.95000076293945,39.400001525878906,381129.0 +2024-11-21,39.29999923706055,40.0,39.25,39.54999923706055,741060.0 +2024-11-24,39.599998474121094,40.150001525878906,39.599998474121094,40.04999923706055,350635.0 +2024-11-25,40.099998474121094,40.599998474121094,40.0,40.29999923706055,1093023.0 +2024-11-26,40.400001525878906,41.0,40.150001525878906,40.900001525878906,1238860.0 +2024-11-27,40.900001525878906,40.900001525878906,40.0,40.400001525878906,711215.0 +2024-11-28,40.5,40.70000076293945,40.150001525878906,40.54999923706055,517545.0 +2024-12-01,40.5,40.70000076293945,40.150001525878906,40.54999923706055,517545.0 +2024-12-02,40.349998474121094,40.45000076293945,39.349998474121094,39.70000076293945,1141303.0 +2024-12-03,39.70000076293945,39.95000076293945,39.25,39.95000076293945,678297.0 +2024-12-04,40.0,40.29999923706055,39.5,40.0,1110170.0 +2024-12-05,40.04999923706055,40.70000076293945,40.04999923706055,40.400001525878906,1097225.0 +2024-12-08,40.650001525878906,41.70000076293945,40.29999923706055,41.400001525878906,1939613.0 +2024-12-09,41.599998474121094,41.79999923706055,40.900001525878906,41.099998474121094,1248907.0 +2024-12-10,41.099998474121094,41.25,40.75,41.20000076293945,841073.0 +2024-12-11,41.20000076293945,41.70000076293945,40.79999923706055,41.20000076293945,1082545.0 +2024-12-12,41.349998474121094,41.400001525878906,40.599998474121094,40.70000076293945,1204443.0 +2024-12-15,40.75,40.849998474121094,40.099998474121094,40.20000076293945,995919.0 +2024-12-16,40.20000076293945,40.70000076293945,39.95000076293945,40.20000076293945,798665.0 +2024-12-17,40.400001525878906,40.400001525878906,39.349998474121094,39.900001525878906,1686065.0 +2024-12-18,40.0,40.29999923706055,39.75,40.099998474121094,1250530.0 +2024-12-19,40.0,40.0,39.0,39.0,1556453.0 +2024-12-22,39.099998474121094,39.400001525878906,38.349998474121094,38.400001525878906,968335.0 +2024-12-23,38.400001525878906,38.75,37.900001525878906,38.70000076293945,1109443.0 +2024-12-24,38.75,38.79999923706055,38.150001525878906,38.349998474121094,654472.0 +2024-12-25,38.349998474121094,38.400001525878906,37.900001525878906,38.04999923706055,389896.0 +2024-12-26,38.04999923706055,38.79999923706055,38.0,38.45000076293945,504837.0 +2024-12-29,38.45000076293945,38.599998474121094,38.099998474121094,38.20000076293945,665224.0 +2024-12-30,38.25,38.650001525878906,38.20000076293945,38.5,468466.0 +2024-12-31,38.5,38.650001525878906,38.349998474121094,38.400001525878906,551790.0 +2025-01-01,38.45000076293945,38.849998474121094,38.349998474121094,38.599998474121094,322166.0 +2025-01-02,38.599998474121094,38.75,38.349998474121094,38.400001525878906,473868.0 +2025-01-05,38.5,38.75,38.25,38.5,443823.0 +2025-01-06,38.650001525878906,39.20000076293945,38.5,39.0,1378095.0 +2025-01-07,39.20000076293945,39.20000076293945,38.45000076293945,38.599998474121094,916915.0 +2025-01-08,38.650001525878906,40.75,38.5,40.599998474121094,5916755.0 +2025-01-09,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0 +2025-01-12,40.75,41.54999923706055,40.70000076293945,41.0,1807446.0 +2025-01-13,41.04999923706055,41.70000076293945,40.70000076293945,41.70000076293945,1656332.0 +2025-01-14,41.70000076293945,42.29999923706055,41.5,41.95000076293945,1712352.0 +2025-01-15,41.79999923706055,42.0,41.400001525878906,41.70000076293945,1010627.0 +2025-01-16,41.70000076293945,41.900001525878906,41.45000076293945,41.70000076293945,502835.0 +2025-01-19,41.70000076293945,42.20000076293945,41.54999923706055,41.900001525878906,626027.0 +2025-01-20,41.900001525878906,42.20000076293945,41.5,41.79999923706055,1020997.0 +2025-01-21,41.79999923706055,42.650001525878906,41.79999923706055,42.599998474121094,1158436.0 +2025-01-22,42.54999923706055,42.900001525878906,42.150001525878906,42.900001525878906,879747.0 +2025-01-23,42.849998474121094,42.900001525878906,42.400001525878906,42.54999923706055,520514.0 +2025-01-26,42.54999923706055,42.900001525878906,42.29999923706055,42.599998474121094,467955.0 +2025-01-27,42.45000076293945,42.5,42.0,42.0,463772.0 +2025-01-28,42.0,42.0,42.0,42.0,0.0 +2025-01-29,44.150001525878906,44.349998474121094,43.45000076293945,43.849998474121094,572750.0 +2025-01-30,43.849998474121094,44.099998474121094,43.5,44.099998474121094,458954.0 +2025-02-02,44.099998474121094,44.150001525878906,43.5,43.650001525878906,336636.0 +2025-02-03,43.54999923706055,43.54999923706055,42.75,43.099998474121094,580787.0 +2025-02-04,43.0,43.849998474121094,42.95000076293945,43.849998474121094,577331.0 +2025-02-05,43.849998474121094,44.400001525878906,43.599998474121094,44.0,585452.0 +2025-02-06,44.150001525878906,44.5,43.849998474121094,44.20000076293945,628921.0 +2025-02-09,44.20000076293945,44.599998474121094,43.79999923706055,43.849998474121094,532867.0 +2025-02-10,43.849998474121094,44.099998474121094,43.45000076293945,43.45000076293945,307397.0 +2025-02-11,43.45000076293945,43.900001525878906,43.04999923706055,43.900001525878906,417882.0 +2025-02-12,43.650001525878906,43.70000076293945,43.099998474121094,43.29999923706055,424550.0 +2025-02-13,43.29999923706055,43.650001525878906,43.0,43.599998474121094,454181.0 +2025-02-16,43.25,43.75,43.20000076293945,43.349998474121094,257424.0 +2025-02-17,43.04999923706055,43.099998474121094,42.54999923706055,42.70000076293945,334141.0 +2025-02-18,42.70000076293945,43.400001525878906,42.70000076293945,42.900001525878906,289242.0 +2025-02-19,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0 +2025-02-20,42.45000076293945,42.900001525878906,42.29999923706055,42.79999923706055,183461.0 +2025-02-24,42.75,42.95000076293945,42.400001525878906,42.70000076293945,455682.0 +2025-02-25,42.599998474121094,42.849998474121094,42.099998474121094,42.849998474121094,364642.0 +2025-02-26,42.79999923706055,43.54999923706055,42.400001525878906,43.25,682490.0 +2025-02-27,43.349998474121094,43.400001525878906,42.5,43.29999923706055,440399.0 +2025-03-02,42.599998474121094,42.900001525878906,41.45000076293945,42.79999923706055,772269.0 +2025-03-03,42.04999923706055,42.25,41.29999923706055,41.29999923706055,504618.0 +2025-03-04,41.29999923706055,41.29999923706055,40.0,41.04999923706055,860454.0 +2025-03-05,41.0,41.0,40.150001525878906,40.900001525878906,537549.0 +2025-03-06,40.849998474121094,40.849998474121094,39.54999923706055,40.650001525878906,840617.0 +2025-03-09,40.0,40.79999923706055,39.5,40.79999923706055,265638.0 +2025-03-10,40.45000076293945,40.45000076293945,39.70000076293945,39.70000076293945,335554.0 +2025-03-11,39.20000076293945,39.75,38.5,39.75,645027.0 +2025-03-12,40.0,41.650001525878906,39.599998474121094,40.45000076293945,635120.0 +2025-03-13,40.400001525878906,40.79999923706055,40.0,40.25,379984.0 +2025-03-16,40.5,41.099998474121094,40.400001525878906,41.099998474121094,595713.0 +2025-03-17,41.20000076293945,42.20000076293945,40.650001525878906,41.75,957974.0 +2025-03-18,41.849998474121094,41.849998474121094,41.150001525878906,41.70000076293945,432973.0 +2025-03-19,41.599998474121094,41.599998474121094,40.70000076293945,41.29999923706055,263510.0 +2025-03-20,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0 +2025-03-23,41.099998474121094,41.099998474121094,40.5,40.599998474121094,118830.0 +2025-03-24,41.0,41.0,40.400001525878906,40.79999923706055,145090.0 +2025-03-25,40.79999923706055,41.25,40.70000076293945,40.79999923706055,166099.0 +2025-03-26,40.95000076293945,41.599998474121094,40.70000076293945,41.599998474121094,415380.0 +2025-03-27,41.599998474121094,41.900001525878906,41.349998474121094,41.650001525878906,481893.0 +2025-04-03,41.5,41.599998474121094,41.0,41.29999923706055,546781.0 +2025-04-06,38.400001525878906,39.45000076293945,37.79999923706055,38.0,1386670.0 +2025-04-07,37.150001525878906,38.95000076293945,36.099998474121094,38.54999923706055,911049.0 +2025-04-08,38.599998474121094,39.45000076293945,38.5,38.5,666972.0 +2025-04-09,38.150001525878906,38.54999923706055,37.5,38.20000076293945,579209.0 +2025-04-10,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0 +2025-04-13,40.04999923706055,40.5,39.900001525878906,40.5,208672.0 +2025-04-14,40.54999923706055,40.79999923706055,40.04999923706055,40.04999923706055,280188.0 +2025-04-15,40.099998474121094,40.45000076293945,40.0,40.349998474121094,331402.0 +2025-04-16,40.5,40.5,39.95000076293945,40.29999923706055,161349.0 +2025-04-17,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0 +2025-04-20,40.099998474121094,40.5,40.04999923706055,40.04999923706055,73248.0 +2025-04-21,40.099998474121094,40.400001525878906,39.599998474121094,40.04999923706055,169163.0 +2025-04-22,39.900001525878906,40.150001525878906,39.54999923706055,40.150001525878906,163241.0 +2025-04-23,40.349998474121094,40.45000076293945,40.0,40.45000076293945,228618.0 +2025-04-24,40.5,40.650001525878906,40.099998474121094,40.599998474121094,295083.0 +2025-04-27,40.599998474121094,40.79999923706055,40.349998474121094,40.45000076293945,169575.0 +2025-04-28,40.45000076293945,40.75,40.349998474121094,40.599998474121094,243765.0 +2025-04-29,40.650001525878906,40.849998474121094,40.400001525878906,40.45000076293945,411532.0 +2025-04-30,40.45000076293945,40.900001525878906,40.04999923706055,40.150001525878906,221118.0 +2025-05-01,40.150001525878906,40.25,39.900001525878906,40.099998474121094,232802.0 +2025-05-04,40.04999923706055,40.5,39.650001525878906,39.650001525878906,125416.0 +2025-05-05,39.70000076293945,40.0,39.45000076293945,39.70000076293945,663267.0 +2025-05-06,39.849998474121094,40.0,39.20000076293945,39.20000076293945,232455.0 +2025-05-07,39.150001525878906,39.54999923706055,39.04999923706055,39.5,126863.0 +2025-05-08,39.70000076293945,39.70000076293945,38.70000076293945,38.70000076293945,228174.0 +2025-05-11,39.0,39.349998474121094,38.75,39.0,123260.0 +2025-05-12,39.29999923706055,40.45000076293945,39.20000076293945,40.20000076293945,538348.0 +2025-05-13,40.400001525878906,40.400001525878906,39.599998474121094,40.0,445064.0 +2025-05-14,40.04999923706055,40.29999923706055,39.849998474121094,39.900001525878906,227998.0 +2025-05-15,39.95000076293945,39.95000076293945,39.349998474121094,39.54999923706055,234300.0 +2025-05-18,39.54999923706055,39.54999923706055,39.54999923706055,39.54999923706055,0.0 +2025-05-19,39.0,39.5,39.0,39.099998474121094,198502.0 +2025-05-20,39.0,39.04999923706055,38.400001525878906,38.400001525878906,399430.0 +2025-05-21,38.400001525878906,38.5,37.70000076293945,37.70000076293945,368074.0 +2025-05-22,37.75,38.0,37.650001525878906,37.70000076293945,194112.0 +2025-05-25,37.70000076293945,38.04999923706055,37.349998474121094,37.70000076293945,156196.0 +2025-05-26,37.70000076293945,38.0,36.95000076293945,37.5,360894.0 +2025-05-27,37.29999923706055,37.45000076293945,35.900001525878906,36.349998474121094,495472.0 +2025-05-28,36.5,37.45000076293945,36.5,37.29999923706055,166836.0 +2025-05-29,37.5,37.900001525878906,37.0,37.349998474121094,249603.0 +2025-06-01,37.349998474121094,37.400001525878906,36.54999923706055,36.849998474121094,153026.0 +2025-06-02,36.95000076293945,37.45000076293945,36.79999923706055,37.20000076293945,144054.0 +2025-06-03,37.150001525878906,37.95000076293945,37.150001525878906,37.5,122709.0 +2025-06-04,37.75,38.04999923706055,37.54999923706055,37.650001525878906,158248.0 +2025-06-11,38.0,38.04999923706055,37.54999923706055,37.650001525878906,185048.0 +2025-06-12,37.5,37.5,36.400001525878906,36.45000076293945,273876.0 +2025-06-15,34.900001525878906,36.54999923706055,34.20000076293945,36.45000076293945,276572.0 +2025-06-16,36.5,37.400001525878906,36.5,36.900001525878906,151643.0 +2025-06-17,36.900001525878906,37.0,35.599998474121094,35.70000076293945,416094.0 +2025-06-18,35.5,36.0,34.70000076293945,35.349998474121094,263048.0 +2025-06-19,35.349998474121094,35.650001525878906,35.0,35.400001525878906,127364.0 +2025-06-22,35.349998474121094,36.400001525878906,35.349998474121094,35.599998474121094,194700.0 +2025-06-23,35.70000076293945,36.54999923706055,35.70000076293945,36.54999923706055,193712.0 +2025-06-24,37.900001525878906,38.0,37.0,37.650001525878906,387786.0 +2025-06-25,37.75,38.29999923706055,37.599998474121094,38.20000076293945,168712.0 +2025-06-26,38.29999923706055,38.29999923706055,37.849998474121094,37.95000076293945,268622.0 +2025-06-29,38.099998474121094,38.5,38.02000045776367,38.459999084472656,228418.0 +2025-06-30,38.47999954223633,38.79999923706055,38.119998931884766,38.5,432006.0 +2025-07-01,38.5,38.70000076293945,38.08000183105469,38.18000030517578,241505.0 +2025-07-02,38.20000076293945,38.29999923706055,37.79999923706055,38.20000076293945,131744.0 +2025-07-03,38.20000076293945,38.400001525878906,37.91999816894531,38.29999923706055,288459.0 +2025-07-06,38.29999923706055,38.29999923706055,37.779998779296875,38.0,315729.0 +2025-07-07,38.0,38.099998474121094,37.900001525878906,37.97999954223633,275143.0 +2025-07-08,37.900001525878906,38.0,37.68000030517578,37.68000030517578,220699.0 +2025-07-09,37.68000030517578,38.0,37.5,38.0,238799.0 +2025-07-10,37.97999954223633,38.08000183105469,37.70000076293945,37.97999954223633,179674.0 +2025-07-13,37.880001068115234,38.02000045776367,37.70000076293945,37.7400016784668,218225.0 +2025-07-14,37.70000076293945,37.720001220703125,37.08000183105469,37.380001068115234,215989.0 +2025-07-15,37.380001068115234,37.380001068115234,36.97999954223633,37.08000183105469,132850.0 +2025-07-16,36.959999084472656,37.279998779296875,36.900001525878906,37.279998779296875,212047.0 +2025-07-17,37.279998779296875,37.279998779296875,37.279998779296875,37.279998779296875,0.0 +2025-07-20,37.20000076293945,37.34000015258789,36.939998626708984,37.18000030517578,98095.0 +2025-07-21,37.18000030517578,37.18000030517578,36.70000076293945,36.959999084472656,93954.0 +2025-07-22,36.79999923706055,36.880001068115234,35.939998626708984,35.959999084472656,251036.0 +2025-07-23,35.959999084472656,36.20000076293945,35.52000045776367,36.0,289415.0 +2025-07-24,36.02000045776367,36.599998474121094,35.939998626708984,36.439998626708984,212497.0 +2025-07-27,36.58000183105469,36.959999084472656,35.959999084472656,36.040000915527344,207824.0 +2025-07-28,36.0,36.380001068115234,35.81999969482422,35.900001525878906,153433.0 +2025-07-29,35.900001525878906,36.119998931884766,35.47999954223633,36.08000183105469,268159.0 +2025-07-30,35.97999954223633,36.13999938964844,35.68000030517578,36.08000183105469,148158.0 +2025-07-31,36.08000183105469,36.2400016784668,35.599998474121094,36.2400016784668,419941.0 +2025-08-03,36.060001373291016,36.060001373291016,35.439998626708984,35.91999816894531,160106.0 +2025-08-04,35.619998931884766,35.900001525878906,35.599998474121094,35.86000061035156,96629.0 +2025-08-05,35.779998779296875,36.15999984741211,35.779998779296875,36.099998474121094,302840.0 +2025-08-06,36.220001220703125,36.540000915527344,36.119998931884766,36.5,182270.0 +2025-08-07,36.279998779296875,36.279998779296875,34.65999984741211,34.880001068115234,1357199.0 +2025-08-10,34.900001525878906,35.099998474121094,34.720001220703125,34.959999084472656,266511.0 +2025-08-11,34.959999084472656,34.959999084472656,33.7400016784668,33.779998779296875,777811.0 +2025-08-12,33.79999923706055,33.939998626708984,33.560001373291016,33.7599983215332,684989.0 +2025-08-13,33.5,33.7599983215332,33.20000076293945,33.439998626708984,365744.0 +2025-08-14,33.439998626708984,34.18000030517578,33.439998626708984,34.0,410634.0 +2025-08-17,33.959999084472656,34.15999984741211,33.900001525878906,33.939998626708984,244881.0 +2025-08-18,34.02000045776367,34.040000915527344,33.5,33.599998474121094,450563.0 +2025-08-19,33.540000915527344,34.20000076293945,33.400001525878906,34.099998474121094,393838.0 +2025-08-20,34.18000030517578,34.459999084472656,33.79999923706055,33.86000061035156,252634.0 +2025-08-21,33.900001525878906,34.040000915527344,33.65999984741211,33.70000076293945,334475.0 +2025-08-24,33.900001525878906,34.400001525878906,33.900001525878906,34.08000183105469,333849.0 +2025-08-25,34.099998474121094,34.18000030517578,33.84000015258789,34.0,324557.0 +2025-08-26,34.13999938964844,34.13999938964844,33.81999969482422,33.939998626708984,261497.0 +2025-08-27,33.959999084472656,34.040000915527344,33.7400016784668,33.97999954223633,280556.0 +2025-08-28,33.97999954223633,34.02000045776367,33.68000030517578,33.7599983215332,182009.0 +2025-08-31,33.7599983215332,33.779998779296875,33.439998626708984,33.599998474121094,198102.0 +2025-09-01,33.79999923706055,33.79999923706055,33.36000061035156,33.41999816894531,129438.0 +2025-09-02,33.400001525878906,33.70000076293945,33.29999923706055,33.560001373291016,313952.0 +2025-09-03,33.5,33.68000030517578,33.220001220703125,33.2599983215332,182089.0 +2025-09-04,33.279998779296875,33.400001525878906,33.060001373291016,33.15999984741211,264454.0 diff --git a/data/4011.csv b/data/4011.csv new file mode 100644 index 0000000000000000000000000000000000000000..50359c4694660f3dd8335ec766374d6f89fcab5b --- /dev/null +++ b/data/4011.csv @@ -0,0 +1,2326 @@ +date,open,high,low,close,volume +2016-06-29,34.78780746459961,34.78780746459961,34.01854705810547,34.01854705810547,11001641.0 +2016-06-30,34.189491271972656,34.274967193603516,31.71075439453125,31.796228408813477,7288417.0 +2016-07-03,34.189491271972656,34.274967193603516,31.71075439453125,31.796228408813477,7288417.0 +2016-07-04,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0 +2016-07-05,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0 +2016-07-06,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0 +2016-07-10,32.3090705871582,32.907386779785156,31.881702423095703,31.96717643737793,2319748.0 +2016-07-11,32.052650451660156,32.480018615722656,31.796228408813477,32.052650451660156,1800989.0 +2016-07-12,32.13812255859375,32.56549072265625,31.96717643737793,32.052650451660156,2208663.0 +2016-07-14,32.052650451660156,32.052650451660156,31.625280380249023,31.71075439453125,1193357.0 +2016-07-17,31.796228408813477,31.796228408813477,31.539806365966797,31.71075439453125,613219.0 +2016-07-18,31.796228408813477,32.13812255859375,31.625280380249023,31.71075439453125,1774903.0 +2016-07-19,31.71075439453125,31.96717643737793,31.625280380249023,31.625280380249023,1098865.0 +2016-07-20,31.625280380249023,31.796228408813477,31.454334259033203,31.539806365966797,465678.0 +2016-07-21,31.539806365966797,31.539806365966797,31.539806365966797,31.539806365966797,0.0 +2016-07-24,31.02696418762207,31.02696418762207,30.343175888061523,30.343175888061523,602332.0 +2016-07-25,30.257701873779297,30.685070037841797,30.086753845214844,30.685070037841797,499119.0 +2016-07-26,30.42864990234375,30.514123916625977,30.086753845214844,30.086753845214844,383497.0 +2016-07-27,29.91580581665039,30.001279830932617,28.890121459960938,29.06106948852539,809955.0 +2016-07-28,29.06106948852539,29.48843765258789,28.633699417114258,28.719173431396484,893221.0 +2016-07-31,28.633699417114258,28.719173431396484,27.864437103271484,27.94991111755371,731597.0 +2016-08-01,28.12085723876953,28.633699417114258,27.778963088989258,27.864437103271484,781911.0 +2016-08-02,27.778963088989258,27.778963088989258,27.180646896362305,27.351594924926758,629288.0 +2016-08-03,27.26612091064453,27.437068939208984,27.095172882080078,27.180646896362305,427601.0 +2016-08-04,27.26612091064453,27.608015060424805,26.753278732299805,26.83875274658203,409681.0 +2016-08-07,26.83875274658203,27.26612091064453,26.83875274658203,27.180646896362305,312907.0 +2016-08-08,27.180646896362305,27.864437103271484,27.009700775146484,27.437068939208984,1040242.0 +2016-08-09,27.52254295349121,27.69348907470703,27.351594924926758,27.52254295349121,333436.0 +2016-08-10,27.437068939208984,27.52254295349121,27.26612091064453,27.437068939208984,272198.0 +2016-08-11,27.26612091064453,27.351594924926758,26.924226760864258,27.095172882080078,267415.0 +2016-08-14,27.180646896362305,27.351594924926758,26.83875274658203,26.924226760864258,272081.0 +2016-08-15,26.924226760864258,27.009700775146484,26.496856689453125,26.58233070373535,822271.0 +2016-08-16,26.58233070373535,26.58233070373535,26.325910568237305,26.325910568237305,354171.0 +2016-08-17,26.4113826751709,26.4113826751709,24.958330154418945,25.043804168701172,682287.0 +2016-08-18,25.043804168701172,25.30022430419922,24.103593826293945,24.787382125854492,1050371.0 +2016-08-21,24.787382125854492,24.787382125854492,24.360013961791992,24.445486068725586,307330.0 +2016-08-22,24.360013961791992,24.360013961791992,23.50527572631836,23.590749740600586,625567.0 +2016-08-23,23.50527572631836,23.932645797729492,23.33432960510254,23.847171783447266,810236.0 +2016-08-24,23.847171783447266,24.01811981201172,22.736013412475586,22.736013412475586,627209.0 +2016-08-25,22.65053939819336,22.736013412475586,21.96674919128418,22.39411735534668,688013.0 +2016-08-28,22.65053939819336,22.821487426757812,22.308643341064453,22.821487426757812,624556.0 +2016-08-29,22.906959533691406,22.906959533691406,22.308643341064453,22.39411735534668,636551.0 +2016-08-30,22.39411735534668,22.736013412475586,22.308643341064453,22.736013412475586,425680.0 +2016-08-31,22.65053939819336,22.65053939819336,22.052223205566406,22.137697219848633,495458.0 +2016-09-01,21.881275177001953,22.052223205566406,20.556432723999023,20.89832878112793,1044049.0 +2016-09-04,20.941064834594727,21.368432998657227,20.941064834594727,21.368432998657227,583730.0 +2016-09-05,21.368432998657227,21.7103271484375,21.154748916625977,21.453907012939453,825613.0 +2016-09-06,21.368432998657227,21.53938102722168,21.154748916625977,21.197486877441406,409745.0 +2016-09-07,21.154748916625977,21.453907012939453,21.06927490234375,21.282958984375,333605.0 +2016-09-08,21.453907012939453,23.248855590820312,21.453907012939453,22.565065383911133,2150027.0 +2016-09-11,22.565065383911133,22.565065383911133,22.565065383911133,22.565065383911133,0.0 +2016-09-12,22.565065383911133,22.565065383911133,22.565065383911133,22.565065383911133,0.0 +2016-09-18,22.65053939819336,22.736013412475586,21.795801162719727,21.795801162719727,687918.0 +2016-09-19,21.881275177001953,22.052223205566406,20.257274627685547,20.513696670532227,729261.0 +2016-09-20,20.556432723999023,21.11201286315918,20.42822265625,20.983800888061523,497309.0 +2016-09-21,20.8555908203125,21.154748916625977,20.8555908203125,20.941064834594727,270176.0 +2016-09-22,20.8555908203125,21.154748916625977,20.8555908203125,20.941064834594727,270176.0 +2016-09-25,20.941064834594727,20.941064834594727,20.59916877746582,20.684642791748047,226745.0 +2016-09-26,20.812854766845703,21.026538848876953,20.812854766845703,20.812854766845703,244671.0 +2016-09-27,20.42822265625,20.42822265625,18.84695816040039,19.146116256713867,493158.0 +2016-09-28,19.146116256713867,19.231590270996094,17.778535842895508,18.20590591430664,517913.0 +2016-09-29,17.94948387145996,18.291379928588867,17.69306182861328,17.99222183227539,643232.0 +2016-10-02,18.034957885742188,18.16316795349121,16.240009307861328,16.325483322143555,657119.0 +2016-10-03,16.240009307861328,16.5819034576416,15.000639915466309,16.069061279296875,632450.0 +2016-10-04,16.282745361328125,16.453693389892578,15.812640190124512,16.453693389892578,385403.0 +2016-10-05,16.539167404174805,16.539167404174805,16.1545352935791,16.36821937561035,473150.0 +2016-10-06,16.36821937561035,16.453693389892578,16.282745361328125,16.325483322143555,405061.0 +2016-10-09,16.282745361328125,16.36821937561035,15.898114204406738,15.940851211547852,276728.0 +2016-10-10,15.428009033203125,16.240009307861328,15.428009033203125,16.1545352935791,474525.0 +2016-10-11,16.069061279296875,16.41095542907715,16.069061279296875,16.325483322143555,425851.0 +2016-10-12,16.282745361328125,16.453693389892578,16.240009307861328,16.282745361328125,398626.0 +2016-10-13,16.325483322143555,16.453693389892578,16.069061279296875,16.1972713470459,474473.0 +2016-10-16,16.240009307861328,16.282745361328125,15.855377197265625,15.940851211547852,368497.0 +2016-10-17,15.812640190124512,15.855377197265625,15.342535018920898,15.342535018920898,418078.0 +2016-10-18,15.342535018920898,15.385272026062012,14.445060729980469,14.701481819152832,343672.0 +2016-10-19,14.616007804870605,15.086113929748535,14.402323722839355,15.043376922607422,485601.0 +2016-10-20,13.547586441040039,13.804007530212402,13.462113380432129,13.633060455322266,4304827.0 +2016-10-23,13.590323448181152,13.8467435836792,13.590323448181152,13.718534469604492,1192320.0 +2016-10-24,13.718534469604492,13.974954605102539,13.633060455322266,13.932217597961426,1939422.0 +2016-10-25,13.974954605102539,14.872428894042969,13.974954605102539,14.402323722839355,2841372.0 +2016-10-26,14.445060729980469,14.957902908325195,14.274112701416016,14.573270797729492,1758275.0 +2016-10-27,14.573270797729492,14.701481819152832,14.274112701416016,14.402323722839355,753482.0 +2016-10-30,14.359586715698242,14.573270797729492,14.316849708557129,14.359586715698242,728723.0 +2016-10-31,14.316849708557129,14.445060729980469,14.274112701416016,14.359586715698242,344347.0 +2016-11-01,14.359586715698242,14.359586715698242,14.145902633666992,14.231375694274902,1172819.0 +2016-11-02,14.145902633666992,14.231375694274902,13.889480590820312,14.017691612243652,531206.0 +2016-11-03,14.017691612243652,14.188638687133789,13.932217597961426,14.103165626525879,394673.0 +2016-11-06,14.017691612243652,14.188638687133789,13.974954605102539,14.145902633666992,415235.0 +2016-11-07,14.145902633666992,14.445060729980469,14.145902633666992,14.316849708557129,1014144.0 +2016-11-08,14.359586715698242,14.701481819152832,14.359586715698242,14.402323722839355,1489927.0 +2016-11-09,14.103165626525879,14.872428894042969,13.974954605102539,14.744218826293945,2535967.0 +2016-11-10,14.915165901184082,15.128849983215332,14.915165901184082,15.043376922607422,2134156.0 +2016-11-13,15.000639915466309,15.684430122375488,15.000639915466309,15.641693115234375,2609472.0 +2016-11-14,15.684430122375488,16.069061279296875,15.428009033203125,15.470745086669922,1766211.0 +2016-11-15,15.556219100952148,15.641693115234375,14.872428894042969,15.128849983215332,1462339.0 +2016-11-16,15.171586990356445,15.727167129516602,15.171586990356445,15.598956108093262,1509875.0 +2016-11-17,15.556219100952148,15.684430122375488,15.385272026062012,15.428009033203125,1280350.0 +2016-11-20,15.513482093811035,16.752851486206055,15.513482093811035,16.1972713470459,3297682.0 +2016-11-21,16.240009307861328,16.282745361328125,15.769903182983398,15.898114204406738,1235895.0 +2016-11-22,15.940851211547852,16.325483322143555,15.727167129516602,16.325483322143555,1345647.0 +2016-11-23,16.36821937561035,16.62464141845703,16.282745361328125,16.496429443359375,1893579.0 +2016-11-24,16.539167404174805,16.923799514770508,16.41095542907715,16.539167404174805,1635399.0 +2016-11-27,16.325483322143555,16.5819034576416,16.282745361328125,16.496429443359375,850157.0 +2016-11-28,16.453693389892578,16.667377471923828,16.282745361328125,16.5819034576416,1417266.0 +2016-11-29,16.62464141845703,17.009273529052734,16.41095542907715,16.496429443359375,1833280.0 +2016-11-30,16.5819034576416,17.30843162536621,16.5819034576416,17.180219650268555,4665188.0 +2016-12-01,17.47937774658203,18.761484146118164,17.137483596801758,18.33411407470703,6269258.0 +2016-12-04,18.419588088989258,19.06064224243164,18.077693939208984,18.16316795349121,5390315.0 +2016-12-05,18.20590591430664,18.718746185302734,17.864009857177734,18.547800064086914,2296287.0 +2016-12-06,18.547800064086914,19.01790428161621,18.547800064086914,18.761484146118164,2384335.0 +2016-12-07,18.80422019958496,19.188852310180664,18.547800064086914,18.889694213867188,2666661.0 +2016-12-08,18.889694213867188,19.06064224243164,18.761484146118164,18.761484146118164,1801586.0 +2016-12-11,18.975168228149414,19.445274353027344,18.975168228149414,19.27432632446289,1670166.0 +2016-12-12,19.445274353027344,19.48801040649414,18.59053611755371,18.59053611755371,1489938.0 +2016-12-13,18.547800064086914,18.63327407836914,18.120431900024414,18.248641967773438,969448.0 +2016-12-14,18.16316795349121,18.291379928588867,17.564851760864258,17.650325775146484,799837.0 +2016-12-15,17.30843162536621,17.821273803710938,17.26569366455078,17.778535842895508,677871.0 +2016-12-18,18.16316795349121,18.505062103271484,17.94948387145996,18.505062103271484,1145385.0 +2016-12-19,18.505062103271484,18.505062103271484,18.034957885742188,18.120431900024414,912901.0 +2016-12-20,17.94948387145996,18.077693939208984,17.607589721679688,17.650325775146484,596503.0 +2016-12-21,17.821273803710938,17.864009857177734,17.436641693115234,17.607589721679688,475854.0 +2016-12-22,17.607589721679688,18.034957885742188,17.436641693115234,17.73579978942871,1030848.0 +2016-12-25,17.906747817993164,18.16316795349121,17.906747817993164,18.034957885742188,1422428.0 +2016-12-26,18.034957885742188,18.034957885742188,18.034957885742188,18.034957885742188,0.0 +2016-12-27,17.778535842895508,18.248641967773438,17.778535842895508,18.20590591430664,862388.0 +2016-12-28,18.291379928588867,18.63327407836914,18.248641967773438,18.419588088989258,1314401.0 +2016-12-29,18.37685203552246,18.63327407836914,18.248641967773438,18.505062103271484,1157141.0 +2017-01-01,18.63327407836914,18.889694213867188,18.462326049804688,18.889694213867188,1375151.0 +2017-01-02,18.932432174682617,19.48801040649414,18.932432174682617,19.01790428161621,2648769.0 +2017-01-03,19.188852310180664,19.188852310180664,18.80422019958496,18.975168228149414,1255786.0 +2017-01-04,18.975168228149414,19.103378295898438,18.59053611755371,18.676010131835938,1152338.0 +2017-01-05,18.676010131835938,20.17180061340332,18.676010131835938,19.787168502807617,6927863.0 +2017-01-08,20.043590545654297,20.42822265625,19.658958435058594,19.787168502807617,2467877.0 +2017-01-09,19.915380477905273,20.043590545654297,19.27432632446289,20.043590545654297,2260919.0 +2017-01-10,20.086326599121094,20.300010681152344,19.573484420776367,19.658958435058594,1579968.0 +2017-01-11,19.74443244934082,19.829906463623047,19.27432632446289,19.317062377929688,961250.0 +2017-01-12,19.445274353027344,19.573484420776367,19.27432632446289,19.48801040649414,692822.0 +2017-01-15,19.573484420776367,20.21453857421875,19.53074836730957,19.915380477905273,1542811.0 +2017-01-16,20.000852584838867,20.42822265625,19.658958435058594,19.915380477905273,2085097.0 +2017-01-17,19.95811653137207,21.240222930908203,19.48801040649414,20.38548469543457,3330712.0 +2017-01-18,19.48801040649414,19.48801040649414,18.291379928588867,18.291379928588867,6323750.0 +2017-01-19,18.20590591430664,18.547800064086914,17.99222183227539,18.291379928588867,885112.0 +2017-01-22,18.291379928588867,18.419588088989258,18.077693939208984,18.37685203552246,646782.0 +2017-01-23,18.505062103271484,18.84695816040039,18.462326049804688,18.676010131835938,1077926.0 +2017-01-24,18.80422019958496,19.06064224243164,18.718746185302734,18.889694213867188,1477689.0 +2017-01-25,18.84695816040039,19.573484420776367,18.84695816040039,19.27432632446289,1848077.0 +2017-01-26,19.359800338745117,19.402536392211914,18.932432174682617,19.06064224243164,1159418.0 +2017-01-29,19.188852310180664,19.402536392211914,19.146116256713867,19.317062377929688,1483660.0 +2017-01-30,19.317062377929688,19.402536392211914,19.188852310180664,19.317062377929688,1051927.0 +2017-01-31,19.27432632446289,19.27432632446289,19.06064224243164,19.188852310180664,593781.0 +2017-02-01,19.188852310180664,19.658958435058594,19.146116256713867,19.616222381591797,1514231.0 +2017-02-02,19.70169448852539,19.74443244934082,19.359800338745117,19.402536392211914,1339509.0 +2017-02-05,19.402536392211914,19.402536392211914,19.103378295898438,19.146116256713867,703388.0 +2017-02-06,19.188852310180664,20.8555908203125,19.146116256713867,20.727380752563477,2363493.0 +2017-02-07,20.684642791748047,21.11201286315918,20.257274627685547,21.026538848876953,2804658.0 +2017-02-08,20.941064834594727,22.223169326782227,20.38548469543457,20.556432723999023,4158971.0 +2017-02-09,20.64190673828125,21.7103271484375,20.42822265625,21.368432998657227,2060293.0 +2017-02-12,21.53938102722168,22.906959533691406,21.53938102722168,22.565065383911133,2741801.0 +2017-02-13,22.736013412475586,23.163381576538086,22.39411735534668,22.565065383911133,1572073.0 +2017-02-14,22.479591369628906,23.07790756225586,22.223169326782227,22.906959533691406,1527822.0 +2017-02-15,22.992433547973633,23.50527572631836,22.906959533691406,23.33432960510254,1251193.0 +2017-02-16,23.248855590820312,23.50527572631836,23.07790756225586,23.07790756225586,637447.0 +2017-02-19,22.992433547973633,23.248855590820312,22.821487426757812,22.906959533691406,606369.0 +2017-02-20,22.906959533691406,23.248855590820312,22.39411735534668,22.821487426757812,975499.0 +2017-02-21,23.07790756225586,23.07790756225586,22.565065383911133,22.906959533691406,736289.0 +2017-02-22,23.07790756225586,23.248855590820312,22.821487426757812,23.07790756225586,534209.0 +2017-02-23,22.821487426757812,22.906959533691406,22.479591369628906,22.65053939819336,497777.0 +2017-02-26,22.39411735534668,22.65053939819336,21.881275177001953,22.137697219848633,398166.0 +2017-02-27,22.052223205566406,22.223169326782227,21.154748916625977,21.240222930908203,728875.0 +2017-02-28,21.240222930908203,21.96674919128418,21.026538848876953,21.881275177001953,432135.0 +2017-03-01,22.052223205566406,22.052223205566406,21.624853134155273,21.881275177001953,259895.0 +2017-03-02,21.881275177001953,22.223169326782227,21.795801162719727,22.223169326782227,294070.0 +2017-03-05,22.052223205566406,22.137697219848633,21.624853134155273,21.7103271484375,220702.0 +2017-03-06,21.881275177001953,21.881275177001953,21.453907012939453,21.7103271484375,127147.0 +2017-03-07,21.624853134155273,22.39411735534668,21.624853134155273,21.96674919128418,491113.0 +2017-03-08,22.052223205566406,22.137697219848633,21.795801162719727,22.052223205566406,220196.0 +2017-03-09,21.881275177001953,21.881275177001953,21.282958984375,21.53938102722168,282609.0 +2017-03-12,21.026538848876953,21.368432998657227,21.026538848876953,21.282958984375,108297.0 +2017-03-13,20.684642791748047,21.282958984375,20.684642791748047,21.026538848876953,122940.0 +2017-03-14,20.941064834594727,20.941064834594727,20.257274627685547,20.684642791748047,415062.0 +2017-03-15,20.684642791748047,20.8555908203125,20.59916877746582,20.727380752563477,396789.0 +2017-03-16,20.727380752563477,21.368432998657227,20.470958709716797,20.556432723999023,972063.0 +2017-03-19,20.59916877746582,20.684642791748047,20.42822265625,20.556432723999023,410588.0 +2017-03-20,20.513696670532227,20.89832878112793,20.38548469543457,20.812854766845703,728189.0 +2017-03-21,20.8555908203125,21.026538848876953,20.513696670532227,20.513696670532227,417364.0 +2017-03-22,20.42822265625,20.59916877746582,20.129064559936523,20.513696670532227,427876.0 +2017-03-23,20.59916877746582,21.06927490234375,20.513696670532227,20.983800888061523,830423.0 +2017-03-26,21.282958984375,21.32569694519043,21.026538848876953,21.026538848876953,473695.0 +2017-03-27,20.983800888061523,21.026538848876953,20.770116806030273,20.941064834594727,252341.0 +2017-03-28,20.89832878112793,21.11201286315918,20.89832878112793,21.06927490234375,131232.0 +2017-03-29,21.06927490234375,21.06927490234375,21.06927490234375,21.06927490234375,0.0 +2017-03-30,21.154748916625977,21.624853134155273,21.026538848876953,21.53938102722168,287332.0 +2017-04-02,,,,, +2017-04-03,21.282958984375,21.368432998657227,21.026538848876953,21.026538848876953,211585.0 +2017-04-04,,,,, +2017-04-05,21.240222930908203,21.282958984375,21.11201286315918,21.11201286315918,94385.0 +2017-04-06,21.06927490234375,22.736013412475586,20.941064834594727,21.795801162719727,1632997.0 +2017-04-09,21.881275177001953,22.39411735534668,21.624853134155273,21.795801162719727,877715.0 +2017-04-10,21.7103271484375,21.96674919128418,21.624853134155273,21.624853134155273,457920.0 +2017-04-11,21.624853134155273,21.624853134155273,21.282958984375,21.32569694519043,281061.0 +2017-04-12,21.368432998657227,21.795801162719727,21.32569694519043,21.368432998657227,426727.0 +2017-04-13,21.453907012939453,21.453907012939453,21.154748916625977,21.154748916625977,181029.0 +2017-04-16,21.11201286315918,21.197486877441406,20.941064834594727,21.026538848876953,117151.0 +2017-04-17,20.89832878112793,20.983800888061523,20.812854766845703,20.89832878112793,88195.0 +2017-04-18,20.941064834594727,21.453907012939453,20.770116806030273,20.812854766845703,495250.0 +2017-04-19,20.770116806030273,20.8555908203125,20.470958709716797,20.513696670532227,154085.0 +2017-04-20,20.42822265625,20.513696670532227,19.95811653137207,19.95811653137207,148714.0 +2017-04-23,20.941064834594727,20.941064834594727,20.300010681152344,20.38548469543457,292210.0 +2017-04-24,20.513696670532227,20.513696670532227,20.257274627685547,20.42822265625,129253.0 +2017-04-25,20.38548469543457,20.513696670532227,20.21453857421875,20.257274627685547,120462.0 +2017-04-26,20.42822265625,20.770116806030273,20.38548469543457,20.59916877746582,277804.0 +2017-04-27,20.556432723999023,20.941064834594727,20.470958709716797,20.727380752563477,446192.0 +2017-04-30,20.727380752563477,20.983800888061523,20.59916877746582,20.89832878112793,266264.0 +2017-05-01,20.8555908203125,21.026538848876953,20.812854766845703,20.812854766845703,149737.0 +2017-05-02,,,,, +2017-05-03,20.8555908203125,20.89832878112793,20.684642791748047,20.684642791748047,121752.0 +2017-05-04,20.684642791748047,20.684642791748047,20.42822265625,20.470958709716797,181303.0 +2017-05-07,20.513696670532227,20.513696670532227,20.086326599121094,20.086326599121094,97077.0 +2017-05-08,20.129064559936523,20.342748641967773,20.129064559936523,20.342748641967773,58402.0 +2017-05-09,,,,, +2017-05-10,20.38548469543457,20.513696670532227,20.129064559936523,20.257274627685547,181759.0 +2017-05-11,20.342748641967773,20.342748641967773,20.000852584838867,20.000852584838867,101723.0 +2017-05-14,19.95811653137207,20.000852584838867,19.658958435058594,19.74443244934082,72155.0 +2017-05-15,19.70169448852539,20.129064559936523,19.658958435058594,19.829906463623047,133478.0 +2017-05-16,19.829906463623047,20.129064559936523,19.829906463623047,20.000852584838867,112062.0 +2017-05-17,19.95811653137207,20.42822265625,19.95811653137207,20.257274627685547,178102.0 +2017-05-18,20.17180061340332,20.42822265625,20.043590545654297,20.043590545654297,131019.0 +2017-05-21,20.129064559936523,20.342748641967773,20.129064559936523,20.129064559936523,193232.0 +2017-05-22,20.129064559936523,20.129064559936523,19.95811653137207,20.000852584838867,54503.0 +2017-05-23,19.658958435058594,19.915380477905273,19.573484420776367,19.658958435058594,151020.0 +2017-05-24,19.658958435058594,19.829906463623047,19.616222381591797,19.658958435058594,112676.0 +2017-05-25,19.658958435058594,19.658958435058594,19.317062377929688,19.402536392211914,84672.0 +2017-05-28,19.317062377929688,19.317062377929688,18.63327407836914,18.63327407836914,89459.0 +2017-05-29,18.59053611755371,19.146116256713867,18.59053611755371,19.103378295898438,109375.0 +2017-05-30,19.06064224243164,19.317062377929688,18.975168228149414,19.06064224243164,73109.0 +2017-05-31,19.146116256713867,19.573484420776367,19.103378295898438,19.146116256713867,152371.0 +2017-06-01,19.103378295898438,19.27432632446289,19.103378295898438,19.27432632446289,63556.0 +2017-06-04,19.231590270996094,19.48801040649414,19.06064224243164,19.38544273376465,90655.0 +2017-06-05,19.62476921081543,19.62476921081543,18.975168228149414,19.402536392211914,119622.0 +2017-06-06,19.48801040649414,19.590578079223633,19.231590270996094,19.317062377929688,139545.0 +2017-06-07,19.522199630737305,19.522199630737305,19.231590270996094,19.50510597229004,41259.0 +2017-06-08,19.231590270996094,19.38544273376465,18.80422019958496,19.38544273376465,172509.0 +2017-06-11,18.80422019958496,19.214494705200195,18.80422019958496,18.889694213867188,30800.0 +2017-06-12,18.889694213867188,19.094831466674805,18.80422019958496,18.838411331176758,23406.0 +2017-06-13,18.975168228149414,19.163211822509766,18.872600555419922,19.163211822509766,33695.0 +2017-06-14,19.06064224243164,19.06064224243164,18.975168228149414,18.975168228149414,25430.0 +2017-06-15,18.95807456970215,19.043546676635742,18.80422019958496,19.043546676635742,38775.0 +2017-06-18,18.80422019958496,18.975168228149414,18.616178512573242,18.95807456970215,55524.0 +2017-06-19,18.80422019958496,19.163211822509766,18.80422019958496,19.06064224243164,49869.0 +2017-06-20,19.265779495239258,19.265779495239258,19.009357452392578,19.146116256713867,46347.0 +2017-06-21,19.06064224243164,19.761526107788086,19.06064224243164,19.522199630737305,176359.0 +2017-06-22,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0 +2017-06-25,19.419631958007812,19.419631958007812,19.419631958007812,19.419631958007812,0.0 +2017-06-26,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0 +2017-06-27,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0 +2017-06-28,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0 +2017-06-29,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0 +2017-07-02,19.146116256713867,19.351253509521484,19.009357452392578,19.043546676635742,417949.0 +2017-07-03,19.06064224243164,19.282873153686523,19.026453018188477,19.18030548095703,306427.0 +2017-07-04,19.163211822509766,19.60767364501953,19.146116256713867,19.317062377929688,299929.0 +2017-07-05,19.12902069091797,19.36834716796875,19.11192512512207,19.146116256713867,232477.0 +2017-07-06,19.231590270996094,19.231590270996094,19.043546676635742,19.231590270996094,124036.0 +2017-07-09,19.146116256713867,19.317062377929688,19.06064224243164,19.231590270996094,256387.0 +2017-07-10,19.18030548095703,19.48801040649414,19.06064224243164,19.299968719482422,292090.0 +2017-07-11,19.317062377929688,19.915380477905273,19.24868392944336,19.86409568786621,429255.0 +2017-07-12,20.086326599121094,20.086326599121094,19.829906463623047,20.05213737487793,298942.0 +2017-07-13,20.086326599121094,20.086326599121094,19.658958435058594,20.000852584838867,268971.0 +2017-07-16,20.12051773071289,20.12051773071289,19.658958435058594,19.93247413635254,386365.0 +2017-07-17,19.829906463623047,20.086326599121094,19.658958435058594,20.000852584838867,324421.0 +2017-07-18,19.915380477905273,20.47950553894043,19.898284912109375,20.42822265625,361949.0 +2017-07-19,20.42822265625,20.42822265625,20.000852584838867,20.137611389160156,222622.0 +2017-07-20,20.24017906188965,20.24017906188965,19.915380477905273,20.205989837646484,118019.0 +2017-07-23,19.949569702148438,20.103422164916992,19.949569702148438,19.949569702148438,97387.0 +2017-07-24,19.915380477905273,20.035043716430664,19.658958435058594,20.000852584838867,171656.0 +2017-07-25,19.847000122070312,20.086326599121094,19.847000122070312,19.9837589263916,115379.0 +2017-07-26,19.966663360595703,19.966663360595703,19.727336883544922,19.727336883544922,118249.0 +2017-07-27,19.81281089782715,19.81281089782715,19.299968719482422,19.48801040649414,110170.0 +2017-07-30,19.146116256713867,19.43672752380371,18.616178512573242,18.63327407836914,287097.0 +2017-07-31,18.63327407836914,18.80422019958496,18.37685203552246,18.462326049804688,133704.0 +2017-08-01,18.718746185302734,19.265779495239258,18.718746185302734,18.94097900390625,208258.0 +2017-08-02,18.82131576538086,18.92388343811035,18.77003288269043,18.80422019958496,83644.0 +2017-08-03,18.889694213867188,18.889694213867188,18.80422019958496,18.889694213867188,201266.0 +2017-08-06,18.95807456970215,19.12902069091797,18.889694213867188,19.043546676635742,109386.0 +2017-08-07,18.906789779663086,19.231590270996094,18.906789779663086,19.231590270996094,138490.0 +2017-08-08,19.214494705200195,19.282873153686523,19.163211822509766,19.231590270996094,177002.0 +2017-08-09,19.18030548095703,19.48801040649414,19.18030548095703,19.470916748046875,147159.0 +2017-08-10,19.317062377929688,19.317062377929688,18.906789779663086,19.07773780822754,323800.0 +2017-08-13,19.043546676635742,19.231590270996094,18.889694213867188,19.146116256713867,198284.0 +2017-08-14,19.07773780822754,19.214494705200195,18.889694213867188,18.992263793945312,148646.0 +2017-08-15,19.009357452392578,19.163211822509766,18.94097900390625,18.992263793945312,109083.0 +2017-08-16,18.975168228149414,19.043546676635742,18.718746185302734,18.94097900390625,92152.0 +2017-08-17,18.82131576538086,19.214494705200195,18.80422019958496,18.889694213867188,198405.0 +2017-08-20,18.838411331176758,20.017948150634766,18.838411331176758,19.38544273376465,656388.0 +2017-08-21,19.419631958007812,19.658958435058594,19.334157943725586,19.351253509521484,248028.0 +2017-08-22,19.351253509521484,19.658958435058594,19.351253509521484,19.539295196533203,204262.0 +2017-08-23,19.641864776611328,19.641864776611328,19.24868392944336,19.24868392944336,128756.0 +2017-08-24,19.231590270996094,19.334157943725586,19.07773780822754,19.282873153686523,111759.0 +2017-08-27,19.11192512512207,19.402536392211914,19.11192512512207,19.351253509521484,103538.0 +2017-08-28,19.07773780822754,19.317062377929688,19.07773780822754,19.317062377929688,51999.0 +2017-08-29,19.282873153686523,19.43672752380371,19.197399139404297,19.351253509521484,78184.0 +2017-08-30,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-08-31,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-09-03,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-09-04,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-09-05,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-09-06,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0 +2017-09-07,19.48801040649414,19.658958435058594,19.43672752380371,19.50510597229004,46456.0 +2017-09-10,19.658958435058594,19.658958435058594,19.43672752380371,19.522199630737305,70737.0 +2017-09-11,19.470916748046875,19.522199630737305,19.43672752380371,19.50510597229004,91423.0 +2017-09-12,19.470916748046875,19.48801040649414,19.453821182250977,19.48801040649414,100519.0 +2017-09-13,19.402536392211914,19.727336883544922,19.402536392211914,19.573484420776367,565587.0 +2017-09-14,19.590578079223633,19.74443244934082,19.402536392211914,19.539295196533203,408786.0 +2017-09-17,19.5563907623291,19.5563907623291,19.36834716796875,19.402536392211914,210562.0 +2017-09-18,19.419631958007812,19.48801040649414,19.38544273376465,19.402536392211914,102815.0 +2017-09-19,19.522199630737305,19.522199630737305,19.282873153686523,19.402536392211914,65306.0 +2017-09-20,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0 +2017-09-21,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0 +2017-09-24,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0 +2017-09-25,19.146116256713867,19.146116256713867,18.80422019958496,18.975168228149414,66361.0 +2017-09-26,19.146116256713867,19.146116256713867,18.95807456970215,19.026453018188477,103689.0 +2017-09-27,19.043546676635742,19.265779495239258,18.992263793945312,19.043546676635742,157004.0 +2017-09-28,19.043546676635742,19.094831466674805,18.975168228149414,19.009357452392578,86990.0 +2017-10-01,18.992263793945312,19.009357452392578,18.80422019958496,18.95807456970215,114645.0 +2017-10-02,18.992263793945312,19.11192512512207,18.95807456970215,18.95807456970215,41175.0 +2017-10-03,18.95807456970215,18.95807456970215,18.95807456970215,18.95807456970215,0.0 +2017-10-04,18.872600555419922,18.95807456970215,18.80422019958496,18.80422019958496,109372.0 +2017-10-05,18.80422019958496,18.855504989624023,18.718746185302734,18.735841751098633,481515.0 +2017-10-08,18.718746185302734,19.641864776611328,18.44523048400879,19.07773780822754,642991.0 +2017-10-09,18.80422019958496,19.146116256713867,18.564895629882812,18.581989288330078,267418.0 +2017-10-10,18.787126541137695,18.80422019958496,17.94948387145996,18.291379928588867,197602.0 +2017-10-11,18.000768661499023,18.01786231994629,16.667377471923828,17.436641693115234,180007.0 +2017-10-12,17.40245246887207,17.727251052856445,17.197315216064453,17.351167678833008,262124.0 +2017-10-15,17.33407211303711,17.52211570739746,16.633188247680664,16.633188247680664,325258.0 +2017-10-16,16.667377471923828,16.684471130371094,16.496429443359375,16.5819034576416,325863.0 +2017-10-17,16.633188247680664,16.667377471923828,16.47933578491211,16.513525009155273,332836.0 +2017-10-18,16.513525009155273,16.923799514770508,16.47933578491211,16.667377471923828,399632.0 +2017-10-19,16.667377471923828,16.752851486206055,16.5989990234375,16.667377471923828,182950.0 +2017-10-22,16.752851486206055,16.76994514465332,16.47933578491211,16.47933578491211,171374.0 +2017-10-23,16.445146560668945,16.445146560668945,16.1545352935791,16.240009307861328,167931.0 +2017-10-24,16.188724517822266,16.376766204833984,16.1545352935791,16.376766204833984,171756.0 +2017-10-25,16.47933578491211,16.513525009155273,16.257104873657227,16.376766204833984,67012.0 +2017-10-26,16.376766204833984,16.564809799194336,16.34257698059082,16.564809799194336,60454.0 +2017-10-29,16.564809799194336,16.564809799194336,16.496429443359375,16.496429443359375,53718.0 +2017-10-30,16.513525009155273,16.513525009155273,16.41095542907715,16.41095542907715,79547.0 +2017-10-31,16.650283813476562,16.923799514770508,16.308387756347656,16.34257698059082,171024.0 +2017-11-01,16.34257698059082,16.547714233398438,16.291292190551758,16.35967254638672,75531.0 +2017-11-02,16.069061279296875,16.291292190551758,15.812640190124512,15.983588218688965,304804.0 +2017-11-05,15.556219100952148,16.069061279296875,15.419461250305176,15.863924980163574,113245.0 +2017-11-06,15.658787727355957,15.812640190124512,15.487839698791504,15.590409278869629,150393.0 +2017-11-07,15.470745086669922,15.470745086669922,14.03478717803955,14.274112701416016,397540.0 +2017-11-08,14.103165626525879,14.393775939941406,13.8467435836792,14.37668228149414,287412.0 +2017-11-09,14.103165626525879,14.581818580627441,14.103165626525879,14.445060729980469,107593.0 +2017-11-12,14.513440132141113,14.581818580627441,13.761271476745605,14.154450416564941,110011.0 +2017-11-13,14.154450416564941,14.274112701416016,14.120260238647461,14.188638687133789,50416.0 +2017-11-14,14.359586715698242,14.786955833435059,14.291208267211914,14.633103370666504,136882.0 +2017-11-15,14.650197982788086,14.974998474121094,14.650197982788086,14.701481819152832,87472.0 +2017-11-16,14.598913192749023,14.735671043395996,14.530533790588379,14.701481819152832,68901.0 +2017-11-19,14.68438720703125,14.68438720703125,14.393775939941406,14.393775939941406,34064.0 +2017-11-20,14.46215534210205,14.530533790588379,14.359586715698242,14.359586715698242,52194.0 +2017-11-21,14.291208267211914,14.513440132141113,14.188638687133789,14.22282886505127,63961.0 +2017-11-22,14.359586715698242,14.90661907196045,14.22282886505127,14.90661907196045,100158.0 +2017-11-23,14.940808296203613,15.590409278869629,14.940808296203613,15.077566146850586,169910.0 +2017-11-26,15.180134773254395,15.282703399658203,15.043376922607422,15.145944595336914,93362.0 +2017-11-27,15.128849983215332,15.197229385375977,15.094660758972168,15.128849983215332,72539.0 +2017-11-28,15.145944595336914,15.556219100952148,15.128849983215332,15.351081848144531,44768.0 +2017-11-29,15.316892623901367,15.385272026062012,14.530533790588379,15.214323997497559,68079.0 +2017-11-30,14.974998474121094,15.248514175415039,14.974998474121094,15.163040161132812,25412.0 +2017-12-03,15.299798011779785,15.607502937316895,15.248514175415039,15.607502937316895,131870.0 +2017-12-04,15.57331371307373,15.57331371307373,15.402365684509277,15.453651428222656,145801.0 +2017-12-05,15.385272026062012,15.385272026062012,15.299798011779785,15.33398723602295,41884.0 +2017-12-06,15.385272026062012,15.385272026062012,15.214323997497559,15.214323997497559,46229.0 +2017-12-07,15.214323997497559,15.385272026062012,15.214323997497559,15.33398723602295,66303.0 +2017-12-10,15.385272026062012,15.504935264587402,15.385272026062012,15.470745086669922,44818.0 +2017-12-11,15.607502937316895,15.607502937316895,15.436555862426758,15.436555862426758,88999.0 +2017-12-12,15.436555862426758,15.556219100952148,15.419461250305176,15.419461250305176,70808.0 +2017-12-13,15.385272026062012,15.470745086669922,15.385272026062012,15.470745086669922,49348.0 +2017-12-14,15.351081848144531,15.385272026062012,15.214323997497559,15.282703399658203,71796.0 +2017-12-17,15.299798011779785,15.607502937316895,15.299798011779785,15.607502937316895,121372.0 +2017-12-18,15.556219100952148,15.624597549438477,15.470745086669922,15.53912353515625,79748.0 +2017-12-19,15.710071563720703,15.710071563720703,15.419461250305176,15.419461250305176,52901.0 +2017-12-20,15.556219100952148,15.641693115234375,15.436555862426758,15.470745086669922,66085.0 +2017-12-21,15.504935264587402,15.504935264587402,15.419461250305176,15.436555862426758,96843.0 +2017-12-24,15.419461250305176,15.436555862426758,15.385272026062012,15.385272026062012,114247.0 +2017-12-25,15.36817741394043,15.36817741394043,15.299798011779785,15.36817741394043,78979.0 +2017-12-26,15.23141860961914,15.419461250305176,15.214323997497559,15.402365684509277,62615.0 +2017-12-27,15.453651428222656,15.504935264587402,15.385272026062012,15.487839698791504,119883.0 +2017-12-28,15.504935264587402,15.57331371307373,15.436555862426758,15.470745086669922,150702.0 +2017-12-31,15.453651428222656,15.727167129516602,15.385272026062012,15.727167129516602,230211.0 +2018-01-01,15.79554557800293,16.71866226196289,15.641693115234375,16.530620574951172,1041001.0 +2018-01-02,16.240009307861328,16.496429443359375,15.898114204406738,16.10325050354004,184909.0 +2018-01-03,16.1545352935791,16.41095542907715,16.017776489257812,16.41095542907715,133968.0 +2018-01-04,16.34257698059082,16.34257698059082,16.03487205505371,16.240009307861328,70664.0 +2018-01-07,16.393861770629883,16.41095542907715,16.1545352935791,16.240009307861328,98750.0 +2018-01-08,16.240009307861328,16.240009307861328,16.10325050354004,16.10325050354004,68036.0 +2018-01-09,15.91520881652832,16.240009307861328,15.744260787963867,16.240009307861328,113138.0 +2018-01-10,16.171630859375,16.171630859375,15.983588218688965,15.983588218688965,47302.0 +2018-01-11,16.137441635131836,16.205820083618164,15.983588218688965,16.086156845092773,60212.0 +2018-01-14,16.137441635131836,16.137441635131836,16.017776489257812,16.03487205505371,36253.0 +2018-01-15,16.137441635131836,16.137441635131836,15.983588218688965,16.000682830810547,67679.0 +2018-01-16,16.069061279296875,16.069061279296875,15.983588218688965,15.983588218688965,60974.0 +2018-01-17,15.983588218688965,16.1545352935791,15.79554557800293,15.898114204406738,119553.0 +2018-01-18,15.846830368041992,15.898114204406738,15.812640190124512,15.812640190124512,73623.0 +2018-01-21,15.744260787963867,15.898114204406738,15.556219100952148,15.556219100952148,69338.0 +2018-01-22,15.710071563720703,15.727167129516602,15.556219100952148,15.624597549438477,61422.0 +2018-01-23,15.590409278869629,15.675882339477539,15.556219100952148,15.556219100952148,70991.0 +2018-01-24,15.470745086669922,15.487839698791504,15.453651428222656,15.453651428222656,74641.0 +2018-01-25,15.453651428222656,15.470745086669922,15.385272026062012,15.470745086669922,83204.0 +2018-01-28,15.470745086669922,15.470745086669922,15.265607833862305,15.299798011779785,167872.0 +2018-01-29,15.299798011779785,15.351081848144531,15.145944595336914,15.145944595336914,188628.0 +2018-01-30,15.163040161132812,15.351081848144531,15.163040161132812,15.214323997497559,111265.0 +2018-01-31,15.197229385375977,15.36817741394043,15.197229385375977,15.299798011779785,129059.0 +2018-02-01,15.385272026062012,15.487839698791504,15.299798011779785,15.33398723602295,311258.0 +2018-02-04,15.265607833862305,15.299798011779785,15.163040161132812,15.299798011779785,148851.0 +2018-02-05,15.316892623901367,15.692976951599121,15.316892623901367,15.692976951599121,290454.0 +2018-02-06,15.385272026062012,15.556219100952148,15.385272026062012,15.453651428222656,190732.0 +2018-02-07,15.487839698791504,15.761356353759766,15.128849983215332,15.128849983215332,246603.0 +2018-02-08,15.145944595336914,15.351081848144531,15.128849983215332,15.33398723602295,65531.0 +2018-02-11,15.197229385375977,15.197229385375977,14.957902908325195,15.094660758972168,84004.0 +2018-02-12,15.077566146850586,15.163040161132812,14.957902908325195,14.957902908325195,110352.0 +2018-02-13,15.043376922607422,15.077566146850586,14.974998474121094,14.974998474121094,56988.0 +2018-02-14,14.99209213256836,15.02628231048584,14.752765655517578,14.769861221313477,162603.0 +2018-02-15,14.855335235595703,15.094660758972168,14.838239669799805,15.043376922607422,168547.0 +2018-02-18,15.009186744689941,15.214323997497559,14.974998474121094,14.974998474121094,89244.0 +2018-02-19,15.145944595336914,15.163040161132812,14.974998474121094,15.009186744689941,51607.0 +2018-02-20,15.111756324768066,15.111756324768066,14.889524459838867,14.974998474121094,88371.0 +2018-02-21,15.043376922607422,15.043376922607422,14.974998474121094,15.009186744689941,62161.0 +2018-02-22,14.957902908325195,14.974998474121094,14.923712730407715,14.974998474121094,45726.0 +2018-02-25,14.957902908325195,14.957902908325195,14.872428894042969,14.872428894042969,130966.0 +2018-02-26,14.855335235595703,14.855335235595703,14.667291641235352,14.701481819152832,244355.0 +2018-02-27,14.701481819152832,14.735671043395996,14.633103370666504,14.701481819152832,64952.0 +2018-02-28,14.667291641235352,15.145944595336914,14.667291641235352,14.752765655517578,241202.0 +2018-03-01,14.701481819152832,14.872428894042969,14.701481819152832,14.786955833435059,123320.0 +2018-03-04,14.71857738494873,14.735671043395996,14.667291641235352,14.701481819152832,131064.0 +2018-03-05,14.752765655517578,14.786955833435059,14.667291641235352,14.667291641235352,71792.0 +2018-03-06,14.735671043395996,14.735671043395996,14.667291641235352,14.68438720703125,64387.0 +2018-03-07,14.667291641235352,14.889524459838867,14.667291641235352,14.872428894042969,160622.0 +2018-03-08,14.786955833435059,14.872428894042969,14.752765655517578,14.786955833435059,110633.0 +2018-03-11,14.786955833435059,14.974998474121094,14.786955833435059,14.889524459838867,245051.0 +2018-03-12,14.90661907196045,15.02628231048584,14.752765655517578,14.752765655517578,371252.0 +2018-03-13,14.821145057678223,14.821145057678223,14.769861221313477,14.769861221313477,107847.0 +2018-03-14,14.769861221313477,14.821145057678223,14.752765655517578,14.752765655517578,109535.0 +2018-03-15,14.752765655517578,14.872428894042969,14.735671043395996,14.838239669799805,155190.0 +2018-03-18,14.855335235595703,15.641693115234375,14.855335235595703,15.351081848144531,1409669.0 +2018-03-19,15.402365684509277,15.436555862426758,15.180134773254395,15.248514175415039,235590.0 +2018-03-20,15.385272026062012,15.385272026062012,15.094660758972168,15.265607833862305,137159.0 +2018-03-21,15.265607833862305,15.265607833862305,15.265607833862305,15.265607833862305,0.0 +2018-03-22,15.265607833862305,15.351081848144531,15.214323997497559,15.265607833862305,162281.0 +2018-03-25,15.214323997497559,15.299798011779785,15.009186744689941,15.128849983215332,214009.0 +2018-03-26,15.060470581054688,15.504935264587402,15.043376922607422,15.299798011779785,266217.0 +2018-03-27,15.402365684509277,15.607502937316895,15.385272026062012,15.385272026062012,260867.0 +2018-03-28,15.436555862426758,15.436555862426758,15.163040161132812,15.180134773254395,172855.0 +2018-03-29,15.163040161132812,15.265607833862305,15.111756324768066,15.145944595336914,115958.0 +2018-04-01,15.128849983215332,15.163040161132812,15.043376922607422,15.043376922607422,123435.0 +2018-04-02,15.145944595336914,15.145944595336914,14.957902908325195,15.009186744689941,94558.0 +2018-04-03,15.043376922607422,15.043376922607422,14.80405044555664,14.923712730407715,146634.0 +2018-04-04,14.957902908325195,15.128849983215332,14.940808296203613,15.128849983215332,126884.0 +2018-04-05,15.197229385375977,15.351081848144531,15.128849983215332,15.33398723602295,197943.0 +2018-04-08,15.299798011779785,15.385272026062012,15.214323997497559,15.214323997497559,112774.0 +2018-04-09,15.214323997497559,15.36817741394043,15.214323997497559,15.282703399658203,91560.0 +2018-04-10,15.282703399658203,15.282703399658203,15.214323997497559,15.214323997497559,55879.0 +2018-04-11,15.197229385375977,15.214323997497559,14.616007804870605,14.616007804870605,89902.0 +2018-04-12,14.530533790588379,14.786955833435059,14.530533790588379,14.786955833435059,63912.0 +2018-04-15,14.80405044555664,15.197229385375977,14.80405044555664,15.111756324768066,180649.0 +2018-04-16,15.128849983215332,15.197229385375977,15.009186744689941,15.197229385375977,175449.0 +2018-04-17,15.197229385375977,15.351081848144531,15.145944595336914,15.282703399658203,143800.0 +2018-04-18,15.282703399658203,15.36817741394043,15.214323997497559,15.23141860961914,170861.0 +2018-04-19,15.23141860961914,15.299798011779785,15.163040161132812,15.180134773254395,127922.0 +2018-04-22,15.043376922607422,15.248514175415039,14.99209213256836,15.128849983215332,74888.0 +2018-04-23,15.23141860961914,15.299798011779785,15.128849983215332,15.248514175415039,139562.0 +2018-04-24,15.214323997497559,15.385272026062012,15.128849983215332,15.214323997497559,231947.0 +2018-04-25,15.385272026062012,15.812640190124512,15.385272026062012,15.487839698791504,1135027.0 +2018-04-26,15.470745086669922,15.57331371307373,15.128849983215332,15.402365684509277,421020.0 +2018-04-29,15.385272026062012,15.419461250305176,15.299798011779785,15.385272026062012,149606.0 +2018-04-30,15.385272026062012,15.470745086669922,15.385272026062012,15.402365684509277,218561.0 +2018-05-01,15.385272026062012,15.692976951599121,15.214323997497559,15.641693115234375,301265.0 +2018-05-02,15.624597549438477,15.692976951599121,15.33398723602295,15.556219100952148,267985.0 +2018-05-03,15.556219100952148,15.57331371307373,15.265607833862305,15.419461250305176,160134.0 +2018-05-06,15.436555862426758,15.504935264587402,15.316892623901367,15.36817741394043,146875.0 +2018-05-07,15.351081848144531,15.453651428222656,15.316892623901367,15.385272026062012,103650.0 +2018-05-08,15.385272026062012,15.402365684509277,15.077566146850586,15.077566146850586,167695.0 +2018-05-09,15.060470581054688,15.299798011779785,14.99209213256836,15.060470581054688,76456.0 +2018-05-10,15.043376922607422,15.043376922607422,14.957902908325195,14.99209213256836,64945.0 +2018-05-13,15.009186744689941,15.299798011779785,15.009186744689941,15.077566146850586,107057.0 +2018-05-14,15.077566146850586,15.163040161132812,14.974998474121094,15.009186744689941,128304.0 +2018-05-15,14.957902908325195,15.009186744689941,14.872428894042969,14.872428894042969,94044.0 +2018-05-16,14.855335235595703,14.855335235595703,14.71857738494873,14.769861221313477,100869.0 +2018-05-17,14.68438720703125,14.786955833435059,14.530533790588379,14.598913192749023,150428.0 +2018-05-20,14.445060729980469,14.616007804870605,14.359586715698242,14.530533790588379,230354.0 +2018-05-21,14.530533790588379,14.71857738494873,14.513440132141113,14.513440132141113,158846.0 +2018-05-22,14.496344566345215,14.616007804870605,14.445060729980469,14.616007804870605,119469.0 +2018-05-23,14.616007804870605,14.752765655517578,14.616007804870605,14.616007804870605,65691.0 +2018-05-24,14.547629356384277,14.701481819152832,14.530533790588379,14.530533790588379,86015.0 +2018-05-27,14.56472396850586,14.71857738494873,14.479249954223633,14.530533790588379,107234.0 +2018-05-28,14.530533790588379,14.56472396850586,14.445060729980469,14.479249954223633,60255.0 +2018-05-29,14.445060729980469,14.530533790588379,14.445060729980469,14.445060729980469,33241.0 +2018-05-30,14.46215534210205,14.479249954223633,14.427966117858887,14.479249954223633,27634.0 +2018-05-31,14.479249954223633,14.496344566345215,14.445060729980469,14.46215534210205,46564.0 +2018-06-03,14.530533790588379,14.855335235595703,14.445060729980469,14.667291641235352,138510.0 +2018-06-04,14.71857738494873,14.71857738494873,14.616007804870605,14.650197982788086,77726.0 +2018-06-05,14.68438720703125,15.128849983215332,14.479249954223633,15.077566146850586,168217.0 +2018-06-06,14.923712730407715,14.923712730407715,14.701481819152832,14.735671043395996,143242.0 +2018-06-07,14.80405044555664,14.872428894042969,14.71857738494873,14.752765655517578,75122.0 +2018-06-10,14.872428894042969,15.863924980163574,14.71857738494873,15.402365684509277,945605.0 +2018-06-11,15.419461250305176,15.983588218688965,15.385272026062012,15.470745086669922,766889.0 +2018-06-12,15.641693115234375,15.710071563720703,15.043376922607422,15.607502937316895,336993.0 +2018-06-13,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0 +2018-06-14,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0 +2018-06-17,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0 +2018-06-18,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0 +2018-06-19,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0 +2018-06-20,15.607502937316895,15.898114204406738,15.607502937316895,15.812640190124512,227036.0 +2018-06-21,15.898114204406738,16.308387756347656,15.744260787963867,15.949398040771484,414274.0 +2018-06-24,15.949398040771484,15.949398040771484,15.710071563720703,15.761356353759766,264840.0 +2018-06-25,15.744260787963867,15.79554557800293,15.214323997497559,15.299798011779785,415235.0 +2018-06-26,15.214323997497559,15.470745086669922,15.128849983215332,15.470745086669922,256905.0 +2018-06-27,15.385272026062012,15.385272026062012,15.299798011779785,15.299798011779785,85468.0 +2018-06-28,15.385272026062012,16.137441635131836,15.385272026062012,15.658787727355957,589534.0 +2018-07-01,15.658787727355957,15.658787727355957,15.299798011779785,15.316892623901367,192759.0 +2018-07-02,15.316892623901367,15.470745086669922,15.163040161132812,15.265607833862305,147678.0 +2018-07-03,15.214323997497559,15.385272026062012,15.214323997497559,15.385272026062012,48322.0 +2018-07-04,15.214323997497559,15.385272026062012,15.214323997497559,15.385272026062012,37791.0 +2018-07-05,15.36817741394043,15.36817741394043,15.214323997497559,15.248514175415039,38171.0 +2018-07-08,15.163040161132812,15.23141860961914,15.060470581054688,15.23141860961914,50156.0 +2018-07-09,15.094660758972168,15.265607833862305,15.077566146850586,15.214323997497559,98624.0 +2018-07-10,15.248514175415039,15.385272026062012,15.214323997497559,15.36817741394043,83636.0 +2018-07-11,15.316892623901367,15.79554557800293,15.248514175415039,15.470745086669922,244372.0 +2018-07-12,15.470745086669922,15.556219100952148,15.299798011779785,15.385272026062012,173736.0 +2018-07-15,15.385272026062012,15.522029876708984,15.316892623901367,15.316892623901367,139755.0 +2018-07-16,15.299798011779785,15.36817741394043,15.214323997497559,15.316892623901367,61310.0 +2018-07-17,15.282703399658203,15.436555862426758,15.111756324768066,15.265607833862305,172256.0 +2018-07-18,15.282703399658203,15.282703399658203,15.094660758972168,15.145944595336914,104468.0 +2018-07-19,15.094660758972168,15.094660758972168,14.957902908325195,14.99209213256836,171368.0 +2018-07-22,15.009186744689941,15.009186744689941,14.872428894042969,14.872428894042969,107747.0 +2018-07-23,14.821145057678223,14.821145057678223,14.633103370666504,14.633103370666504,117661.0 +2018-07-24,14.616007804870605,14.650197982788086,14.581818580627441,14.581818580627441,112593.0 +2018-07-25,14.581818580627441,14.616007804870605,14.547629356384277,14.616007804870605,137611.0 +2018-07-26,14.616007804870605,14.633103370666504,14.445060729980469,14.530533790588379,93980.0 +2018-07-29,14.530533790588379,14.735671043395996,14.530533790588379,14.735671043395996,130284.0 +2018-07-30,14.752765655517578,15.043376922607422,14.530533790588379,14.923712730407715,205582.0 +2018-07-31,14.923712730407715,15.043376922607422,14.872428894042969,14.957902908325195,59380.0 +2018-08-01,15.128849983215332,15.385272026062012,14.957902908325195,15.385272026062012,244582.0 +2018-08-02,15.727167129516602,16.240009307861328,15.556219100952148,15.778450965881348,1442477.0 +2018-08-05,15.692976951599121,16.120346069335938,15.385272026062012,15.898114204406738,371130.0 +2018-08-06,15.863924980163574,15.983588218688965,15.607502937316895,15.812640190124512,202352.0 +2018-08-07,15.641693115234375,15.658787727355957,15.128849983215332,15.23141860961914,332732.0 +2018-08-08,15.128849983215332,15.385272026062012,15.060470581054688,15.316892623901367,161644.0 +2018-08-09,15.23141860961914,15.23141860961914,14.957902908325195,15.02628231048584,125351.0 +2018-08-12,14.90661907196045,15.009186744689941,14.71857738494873,14.838239669799805,122943.0 +2018-08-13,14.786955833435059,14.786955833435059,14.616007804870605,14.769861221313477,61835.0 +2018-08-14,14.889524459838867,14.940808296203613,14.80405044555664,14.872428894042969,31987.0 +2018-08-15,14.99209213256836,15.299798011779785,14.99209213256836,15.214323997497559,80422.0 +2018-08-16,15.214323997497559,15.299798011779785,15.043376922607422,15.282703399658203,171263.0 +2018-08-19,15.214323997497559,15.299798011779785,15.043376922607422,15.282703399658203,171263.0 +2018-08-20,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0 +2018-08-21,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0 +2018-08-22,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0 +2018-08-23,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0 +2018-08-26,15.470745086669922,15.556219100952148,15.214323997497559,15.23141860961914,49953.0 +2018-08-27,15.214323997497559,15.522029876708984,15.077566146850586,15.282703399658203,278404.0 +2018-08-28,15.23141860961914,15.23141860961914,15.111756324768066,15.145944595336914,102378.0 +2018-08-29,15.043376922607422,15.128849983215332,15.043376922607422,15.043376922607422,55613.0 +2018-08-30,14.957902908325195,15.351081848144531,14.957902908325195,15.197229385375977,137046.0 +2018-09-02,14.974998474121094,15.111756324768066,14.957902908325195,15.009186744689941,54037.0 +2018-09-03,15.02628231048584,15.214323997497559,14.940808296203613,15.128849983215332,71840.0 +2018-09-04,15.214323997497559,15.214323997497559,14.957902908325195,14.99209213256836,36505.0 +2018-09-05,14.99209213256836,14.99209213256836,14.017691612243652,14.445060729980469,142021.0 +2018-09-06,14.274112701416016,14.752765655517578,14.017691612243652,14.752765655517578,78876.0 +2018-09-09,14.547629356384277,14.752765655517578,14.188638687133789,14.530533790588379,45489.0 +2018-09-10,14.445060729980469,14.530533790588379,14.325396537780762,14.530533790588379,52034.0 +2018-09-11,14.445060729980469,14.872428894042969,14.359586715698242,14.359586715698242,107684.0 +2018-09-12,14.410870552062988,14.445060729980469,14.103165626525879,14.103165626525879,141535.0 +2018-09-13,14.017691612243652,14.257018089294434,14.017691612243652,14.257018089294434,74098.0 +2018-09-16,14.051880836486816,14.068976402282715,13.932217597961426,13.932217597961426,62742.0 +2018-09-17,13.88093376159668,14.017691612243652,13.88093376159668,14.00059700012207,63521.0 +2018-09-18,14.00059700012207,14.188638687133789,14.00059700012207,14.017691612243652,62542.0 +2018-09-19,14.017691612243652,14.03478717803955,13.949313163757324,13.966407775878906,67613.0 +2018-09-20,13.966407775878906,14.017691612243652,13.898029327392578,13.915122985839844,119629.0 +2018-09-23,13.915122985839844,13.915122985839844,13.915122985839844,13.915122985839844,0.0 +2018-09-24,13.966407775878906,14.017691612243652,13.898029327392578,13.915122985839844,119629.0 +2018-09-25,14.017691612243652,14.103165626525879,13.8467435836792,14.103165626525879,222832.0 +2018-09-26,14.103165626525879,14.22282886505127,14.103165626525879,14.103165626525879,155904.0 +2018-09-27,14.274112701416016,14.308302879333496,14.188638687133789,14.22282886505127,159439.0 +2018-09-30,14.171545028686523,14.274112701416016,14.120260238647461,14.274112701416016,53025.0 +2018-10-01,14.359586715698242,14.769861221313477,14.359586715698242,14.359586715698242,56519.0 +2018-10-02,14.667291641235352,14.667291641235352,14.359586715698242,14.445060729980469,67543.0 +2018-10-03,14.445060729980469,14.530533790588379,14.445060729980469,14.530533790588379,54932.0 +2018-10-04,14.46215534210205,14.581818580627441,14.46215534210205,14.513440132141113,63152.0 +2018-10-07,14.530533790588379,14.786955833435059,14.445060729980469,14.445060729980469,79004.0 +2018-10-08,14.445060729980469,14.445060729980469,14.445060729980469,14.445060729980469,7353.0 +2018-10-09,14.530533790588379,14.650197982788086,14.445060729980469,14.530533790588379,102809.0 +2018-10-10,14.530533790588379,14.616007804870605,14.530533790588379,14.547629356384277,25886.0 +2018-10-11,14.171545028686523,14.274112701416016,14.017691612243652,14.274112701416016,69135.0 +2018-10-14,13.692892074584961,13.966407775878906,13.385186195373535,13.504850387573242,69917.0 +2018-10-15,13.504850387573242,13.949313163757324,13.504850387573242,13.949313163757324,45656.0 +2018-10-16,13.863839149475098,13.863839149475098,13.675797462463379,13.8467435836792,45442.0 +2018-10-17,13.932217597961426,14.188638687133789,13.932217597961426,14.086071014404297,37306.0 +2018-10-18,14.188638687133789,14.46215534210205,14.017691612243652,14.171545028686523,141628.0 +2018-10-21,13.898029327392578,13.898029327392578,13.675797462463379,13.692892074584961,65010.0 +2018-10-22,13.675797462463379,13.675797462463379,12.393691062927246,13.53903865814209,169848.0 +2018-10-23,13.385186195373535,13.675797462463379,13.162955284118652,13.453564643859863,96180.0 +2018-10-24,13.419376373291016,13.761271476745605,13.368091583251953,13.761271476745605,58309.0 +2018-10-25,13.675797462463379,14.103165626525879,13.333902359008789,14.086071014404297,133657.0 +2018-10-28,14.239924430847168,14.308302879333496,14.00059700012207,14.03478717803955,59751.0 +2018-10-29,14.239924430847168,14.257018089294434,14.120260238647461,14.257018089294434,79824.0 +2018-10-30,14.257018089294434,14.274112701416016,14.00059700012207,14.274112701416016,132937.0 +2018-10-31,14.855335235595703,15.470745086669922,14.530533790588379,14.616007804870605,1353723.0 +2018-11-01,14.616007804870605,14.616007804870605,14.359586715698242,14.445060729980469,424927.0 +2018-11-04,14.445060729980469,14.80405044555664,14.445060729980469,14.786955833435059,288896.0 +2018-11-05,14.769861221313477,14.769861221313477,14.547629356384277,14.667291641235352,99897.0 +2018-11-06,14.735671043395996,14.769861221313477,14.530533790588379,14.56472396850586,103903.0 +2018-11-07,14.530533790588379,14.752765655517578,14.530533790588379,14.616007804870605,100878.0 +2018-11-08,14.633103370666504,14.633103370666504,14.46215534210205,14.46215534210205,63502.0 +2018-11-11,14.393775939941406,14.633103370666504,14.291208267211914,14.393775939941406,97410.0 +2018-11-12,14.393775939941406,14.530533790588379,14.359586715698242,14.445060729980469,61100.0 +2018-11-13,14.274112701416016,14.496344566345215,14.274112701416016,14.34249210357666,75398.0 +2018-11-14,14.291208267211914,14.291208267211914,14.205734252929688,14.257018089294434,44008.0 +2018-11-15,14.22282886505127,14.701481819152832,14.205734252929688,14.513440132141113,194114.0 +2018-11-18,14.616007804870605,14.633103370666504,14.359586715698242,14.393775939941406,78832.0 +2018-11-19,14.427966117858887,14.427966117858887,14.37668228149414,14.37668228149414,18434.0 +2018-11-20,14.359586715698242,14.359586715698242,14.017691612243652,14.103165626525879,108683.0 +2018-11-21,14.103165626525879,14.188638687133789,14.051880836486816,14.120260238647461,65338.0 +2018-11-22,14.120260238647461,14.239924430847168,14.068976402282715,14.154450416564941,84451.0 +2018-11-25,14.00059700012207,14.103165626525879,13.829649925231934,13.8467435836792,102137.0 +2018-11-26,13.8467435836792,13.8467435836792,13.675797462463379,13.675797462463379,59187.0 +2018-11-27,13.692892074584961,13.863839149475098,13.692892074584961,13.778365135192871,138771.0 +2018-11-28,13.795459747314453,13.966407775878906,13.795459747314453,13.966407775878906,141362.0 +2018-11-29,13.966407775878906,14.03478717803955,13.88093376159668,13.88093376159668,101674.0 +2018-12-02,14.00059700012207,14.103165626525879,13.915122985839844,14.017691612243652,164931.0 +2018-12-03,14.171545028686523,14.171545028686523,14.017691612243652,14.120260238647461,151616.0 +2018-12-04,14.068976402282715,14.427966117858887,14.03478717803955,14.34249210357666,170603.0 +2018-12-05,14.103165626525879,14.359586715698242,13.88093376159668,14.086071014404297,166316.0 +2018-12-06,14.086071014404297,14.086071014404297,13.966407775878906,13.966407775878906,141998.0 +2018-12-09,13.932217597961426,14.137354850769043,13.932217597961426,14.03478717803955,75507.0 +2018-12-10,13.949313163757324,14.017691612243652,13.898029327392578,13.932217597961426,73188.0 +2018-12-11,13.932217597961426,14.03478717803955,13.932217597961426,14.017691612243652,33928.0 +2018-12-12,14.03478717803955,14.068976402282715,13.863839149475098,13.966407775878906,123972.0 +2018-12-13,14.086071014404297,14.71857738494873,14.068976402282715,14.359586715698242,735750.0 +2018-12-16,14.188638687133789,14.37668228149414,14.103165626525879,14.22282886505127,194787.0 +2018-12-17,14.120260238647461,14.171545028686523,14.017691612243652,14.068976402282715,123602.0 +2018-12-18,14.154450416564941,14.188638687133789,14.03478717803955,14.051880836486816,76182.0 +2018-12-19,14.017691612243652,14.03478717803955,14.00059700012207,14.03478717803955,44298.0 +2018-12-20,14.051880836486816,14.051880836486816,13.675797462463379,13.761271476745605,82919.0 +2018-12-23,13.675797462463379,13.675797462463379,13.573227882385254,13.607418060302734,89695.0 +2018-12-24,13.675797462463379,13.761271476745605,13.675797462463379,13.761271476745605,21860.0 +2018-12-25,13.675797462463379,13.88093376159668,13.504850387573242,13.641607284545898,66213.0 +2018-12-26,13.504850387573242,13.675797462463379,13.504850387573242,13.607418060302734,22175.0 +2018-12-27,13.761271476745605,13.761271476745605,13.624512672424316,13.624512672424316,52885.0 +2018-12-30,13.624512672424316,13.761271476745605,13.624512672424316,13.761271476745605,49456.0 +2018-12-31,13.778365135192871,13.829649925231934,13.675797462463379,13.675797462463379,21455.0 +2019-01-01,13.692892074584961,13.727081298828125,13.675797462463379,13.727081298828125,14026.0 +2019-01-02,13.590323448181152,13.65870189666748,13.590323448181152,13.65870189666748,17525.0 +2019-01-03,13.675797462463379,13.795459747314453,13.675797462463379,13.795459747314453,44110.0 +2019-01-06,13.8467435836792,13.932217597961426,13.8467435836792,13.8467435836792,21074.0 +2019-01-07,13.709985733032227,13.88093376159668,13.590323448181152,13.590323448181152,106020.0 +2019-01-08,13.607418060302734,13.675797462463379,13.53903865814209,13.675797462463379,51512.0 +2019-01-09,13.641607284545898,13.812555313110352,13.624512672424316,13.812555313110352,34389.0 +2019-01-10,13.692892074584961,13.761271476745605,13.675797462463379,13.675797462463379,71051.0 +2019-01-13,13.675797462463379,13.829649925231934,13.641607284545898,13.709985733032227,87112.0 +2019-01-14,13.675797462463379,13.675797462463379,13.65870189666748,13.675797462463379,64708.0 +2019-01-15,13.65870189666748,13.709985733032227,13.624512672424316,13.675797462463379,118503.0 +2019-01-16,13.692892074584961,13.761271476745605,13.692892074584961,13.761271476745605,53699.0 +2019-01-17,13.709985733032227,13.829649925231934,13.709985733032227,13.812555313110352,77120.0 +2019-01-20,13.778365135192871,13.915122985839844,13.778365135192871,13.863839149475098,86109.0 +2019-01-21,13.761271476745605,14.188638687133789,13.744175910949707,14.068976402282715,259012.0 +2019-01-22,14.03478717803955,14.03478717803955,13.915122985839844,13.932217597961426,66339.0 +2019-01-23,13.932217597961426,14.017691612243652,13.915122985839844,13.966407775878906,75602.0 +2019-01-24,13.932217597961426,14.03478717803955,13.915122985839844,13.915122985839844,41706.0 +2019-01-27,14.017691612243652,14.017691612243652,13.88093376159668,14.017691612243652,83959.0 +2019-01-28,14.017691612243652,14.103165626525879,13.983502388000488,14.051880836486816,98795.0 +2019-01-29,14.03478717803955,14.120260238647461,13.932217597961426,13.983502388000488,123648.0 +2019-01-30,14.051880836486816,14.068976402282715,13.983502388000488,13.983502388000488,248123.0 +2019-01-31,14.017691612243652,14.017691612243652,13.932217597961426,13.932217597961426,152638.0 +2019-02-03,13.932217597961426,14.00059700012207,13.932217597961426,13.932217597961426,23675.0 +2019-02-04,13.898029327392578,13.983502388000488,13.8467435836792,13.932217597961426,68360.0 +2019-02-05,13.915122985839844,14.017691612243652,13.915122985839844,13.966407775878906,63744.0 +2019-02-06,13.966407775878906,13.966407775878906,13.863839149475098,13.898029327392578,28820.0 +2019-02-07,13.898029327392578,13.983502388000488,13.898029327392578,13.983502388000488,20695.0 +2019-02-10,13.966407775878906,14.068976402282715,13.88093376159668,13.932217597961426,45774.0 +2019-02-11,13.932217597961426,14.017691612243652,13.88093376159668,14.017691612243652,60450.0 +2019-02-12,13.949313163757324,13.949313163757324,13.863839149475098,13.932217597961426,84944.0 +2019-02-13,13.932217597961426,13.966407775878906,13.88093376159668,13.88093376159668,24020.0 +2019-02-14,13.863839149475098,13.863839149475098,13.692892074584961,13.829649925231934,140536.0 +2019-02-17,13.778365135192871,13.778365135192871,13.744175910949707,13.744175910949707,34446.0 +2019-02-18,13.744175910949707,13.812555313110352,13.727081298828125,13.812555313110352,32147.0 +2019-02-19,13.761271476745605,13.761271476745605,13.761271476745605,13.761271476745605,48318.0 +2019-02-20,13.761271476745605,13.795459747314453,13.761271476745605,13.778365135192871,51429.0 +2019-02-21,13.778365135192871,13.812555313110352,13.709985733032227,13.709985733032227,54561.0 +2019-02-24,13.675797462463379,13.744175910949707,13.641607284545898,13.744175910949707,63431.0 +2019-02-25,13.744175910949707,13.778365135192871,13.624512672424316,13.675797462463379,88505.0 +2019-02-26,13.692892074584961,13.727081298828125,13.675797462463379,13.709985733032227,57401.0 +2019-02-27,13.692892074584961,13.932217597961426,13.692892074584961,13.932217597961426,155492.0 +2019-02-28,13.932217597961426,14.086071014404297,13.812555313110352,13.8467435836792,81153.0 +2019-03-03,13.863839149475098,13.863839149475098,13.8467435836792,13.8467435836792,7067.0 +2019-03-04,13.8467435836792,13.8467435836792,13.812555313110352,13.829649925231934,23546.0 +2019-03-05,13.8467435836792,13.898029327392578,13.812555313110352,13.812555313110352,39492.0 +2019-03-06,13.915122985839844,13.949313163757324,13.829649925231934,13.949313163757324,45998.0 +2019-03-07,13.983502388000488,14.068976402282715,13.932217597961426,13.932217597961426,138969.0 +2019-03-10,13.932217597961426,14.530533790588379,13.761271476745605,13.761271476745605,700272.0 +2019-03-11,13.795459747314453,13.949313163757324,13.675797462463379,13.761271476745605,198229.0 +2019-03-12,13.744175910949707,13.8467435836792,13.675797462463379,13.727081298828125,206938.0 +2019-03-13,13.744175910949707,13.8467435836792,13.727081298828125,13.761271476745605,55206.0 +2019-03-14,13.761271476745605,13.8467435836792,13.709985733032227,13.744175910949707,92943.0 +2019-03-17,13.727081298828125,13.812555313110352,13.709985733032227,13.761271476745605,92093.0 +2019-03-18,13.761271476745605,13.863839149475098,13.761271476745605,13.829649925231934,76176.0 +2019-03-19,13.8467435836792,13.949313163757324,13.8467435836792,13.88093376159668,196737.0 +2019-03-20,13.898029327392578,14.359586715698242,13.829649925231934,14.274112701416016,324831.0 +2019-03-21,14.274112701416016,14.496344566345215,14.017691612243652,14.188638687133789,811968.0 +2019-03-24,14.103165626525879,14.188638687133789,14.017691612243652,14.017691612243652,227332.0 +2019-03-25,13.863839149475098,13.966407775878906,13.812555313110352,13.88093376159668,130932.0 +2019-03-26,13.863839149475098,13.932217597961426,13.829649925231934,13.829649925231934,61237.0 +2019-03-27,13.778365135192871,13.8467435836792,13.778365135192871,13.829649925231934,42402.0 +2019-03-28,13.795459747314453,13.932217597961426,13.727081298828125,13.932217597961426,263622.0 +2019-03-31,13.932217597961426,13.932217597961426,13.932217597961426,13.932217597961426,0.0 +2019-04-01,13.8467435836792,13.949313163757324,13.8467435836792,13.8467435836792,153338.0 +2019-04-02,13.915122985839844,13.932217597961426,13.863839149475098,13.915122985839844,60027.0 +2019-04-03,13.898029327392578,13.915122985839844,13.863839149475098,13.863839149475098,37482.0 +2019-04-04,13.898029327392578,13.949313163757324,13.8467435836792,13.932217597961426,59708.0 +2019-04-07,13.88093376159668,13.949313163757324,13.88093376159668,13.898029327392578,83202.0 +2019-04-08,13.898029327392578,13.949313163757324,13.88093376159668,13.915122985839844,31010.0 +2019-04-09,13.898029327392578,13.983502388000488,13.898029327392578,13.983502388000488,40935.0 +2019-04-10,14.00059700012207,14.479249954223633,13.966407775878906,14.291208267211914,636453.0 +2019-04-11,14.205734252929688,14.257018089294434,14.137354850769043,14.188638687133789,238191.0 +2019-04-14,14.188638687133789,14.274112701416016,14.188638687133789,14.188638687133789,61320.0 +2019-04-15,14.205734252929688,14.239924430847168,14.137354850769043,14.154450416564941,48259.0 +2019-04-16,14.154450416564941,14.445060729980469,14.103165626525879,14.103165626525879,715626.0 +2019-04-17,14.103165626525879,14.34249210357666,14.103165626525879,14.308302879333496,259004.0 +2019-04-18,14.274112701416016,14.274112701416016,14.137354850769043,14.171545028686523,103194.0 +2019-04-21,14.120260238647461,14.239924430847168,14.120260238647461,14.154450416564941,41638.0 +2019-04-22,14.154450416564941,14.154450416564941,14.086071014404297,14.103165626525879,44320.0 +2019-04-23,14.051880836486816,14.205734252929688,14.051880836486816,14.120260238647461,46359.0 +2019-04-24,14.154450416564941,14.239924430847168,14.137354850769043,14.137354850769043,101506.0 +2019-04-25,14.274112701416016,14.940808296203613,14.257018089294434,14.940808296203613,1289343.0 +2019-04-28,14.872428894042969,15.33398723602295,14.872428894042969,15.077566146850586,1453322.0 +2019-04-29,15.128849983215332,15.265607833862305,14.90661907196045,15.214323997497559,449028.0 +2019-04-30,15.214323997497559,15.504935264587402,15.111756324768066,15.351081848144531,576946.0 +2019-05-01,15.419461250305176,15.419461250305176,14.974998474121094,14.974998474121094,434403.0 +2019-05-02,14.99209213256836,14.99209213256836,14.616007804870605,14.616007804870605,184929.0 +2019-05-05,14.616007804870605,14.701481819152832,14.325396537780762,14.359586715698242,149097.0 +2019-05-06,14.291208267211914,14.445060729980469,14.103165626525879,14.445060729980469,79236.0 +2019-05-07,14.274112701416016,14.325396537780762,14.22282886505127,14.291208267211914,38105.0 +2019-05-08,14.154450416564941,14.359586715698242,14.120260238647461,14.274112701416016,51194.0 +2019-05-09,14.22282886505127,14.22282886505127,13.966407775878906,14.017691612243652,89466.0 +2019-05-12,13.898029327392578,14.051880836486816,13.795459747314453,13.898029327392578,58944.0 +2019-05-13,13.812555313110352,13.829649925231934,13.607418060302734,13.675797462463379,133609.0 +2019-05-14,13.556134223937988,13.675797462463379,12.376596450805664,13.248428344726562,120630.0 +2019-05-15,13.248428344726562,13.487754821777344,13.248428344726562,13.248428344726562,63160.0 +2019-05-16,13.385186195373535,13.504850387573242,13.385186195373535,13.487754821777344,41711.0 +2019-05-19,13.419376373291016,13.675797462463379,13.282617568969727,13.333902359008789,95189.0 +2019-05-20,13.248428344726562,13.436470985412598,13.248428344726562,13.385186195373535,37152.0 +2019-05-21,13.504850387573242,13.590323448181152,13.333902359008789,13.470660209655762,34575.0 +2019-05-22,13.453564643859863,13.453564643859863,13.31680679321289,13.385186195373535,85359.0 +2019-05-23,13.248428344726562,13.419376373291016,13.248428344726562,13.299713134765625,66733.0 +2019-05-26,13.23133373260498,13.333902359008789,12.9920072555542,12.9920072555542,101649.0 +2019-05-27,13.162955284118652,13.162955284118652,12.906533241271973,12.9920072555542,54237.0 +2019-05-28,13.060385704040527,13.060385704040527,12.906533241271973,12.906533241271973,44819.0 +2019-05-29,13.009101867675781,13.043291091918945,12.9749116897583,13.043291091918945,17753.0 +2019-05-30,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0 +2019-06-02,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0 +2019-06-03,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0 +2019-06-04,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0 +2019-06-05,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0 +2019-06-06,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0 +2019-06-09,13.162955284118652,13.419376373291016,13.162955284118652,13.282617568969727,58524.0 +2019-06-10,13.282617568969727,13.573227882385254,13.248428344726562,13.350996971130371,189321.0 +2019-06-11,13.385186195373535,13.573227882385254,13.333902359008789,13.521944046020508,129561.0 +2019-06-12,13.504850387573242,13.761271476745605,13.453564643859863,13.641607284545898,101136.0 +2019-06-13,13.504850387573242,13.504850387573242,13.282617568969727,13.31680679321289,221244.0 +2019-06-16,13.282617568969727,13.368091583251953,13.282617568969727,13.333902359008789,150519.0 +2019-06-17,13.333902359008789,13.453564643859863,13.299713134765625,13.350996971130371,246276.0 +2019-06-18,13.350996971130371,13.521944046020508,13.282617568969727,13.350996971130371,182541.0 +2019-06-19,13.350996971130371,13.402280807495117,13.265522956848145,13.282617568969727,178053.0 +2019-06-20,13.248428344726562,13.385186195373535,13.111669540405273,13.111669540405273,544659.0 +2019-06-23,13.333902359008789,13.350996971130371,12.9920072555542,13.077481269836426,507350.0 +2019-06-24,13.077481269836426,13.248428344726562,12.838153839111328,12.906533241271973,299133.0 +2019-06-25,12.923627853393555,13.043291091918945,12.855249404907227,12.923627853393555,288793.0 +2019-06-26,13.009101867675781,13.145859718322754,12.9920072555542,12.9920072555542,271181.0 +2019-06-27,12.9920072555542,13.350996971130371,12.9920072555542,13.333902359008789,572385.0 +2019-06-30,13.368091583251953,13.402280807495117,13.111669540405273,13.162955284118652,550262.0 +2019-07-01,13.128765106201172,13.1971435546875,13.060385704040527,13.1971435546875,149199.0 +2019-07-02,13.128765106201172,13.180048942565918,13.060385704040527,13.060385704040527,156962.0 +2019-07-03,13.060385704040527,13.128765106201172,12.9920072555542,13.02619743347168,230736.0 +2019-07-04,13.060385704040527,13.248428344726562,13.02619743347168,13.060385704040527,315661.0 +2019-07-07,13.009101867675781,13.265522956848145,13.009101867675781,13.077481269836426,377880.0 +2019-07-08,13.077481269836426,13.248428344726562,13.060385704040527,13.23133373260498,126259.0 +2019-07-09,13.180048942565918,13.282617568969727,13.111669540405273,13.162955284118652,179554.0 +2019-07-10,13.162955284118652,13.248428344726562,13.162955284118652,13.162955284118652,240720.0 +2019-07-11,13.162955284118652,13.265522956848145,13.094575881958008,13.265522956848145,203282.0 +2019-07-14,13.265522956848145,13.419376373291016,13.265522956848145,13.333902359008789,284361.0 +2019-07-15,13.333902359008789,13.333902359008789,13.162955284118652,13.248428344726562,237138.0 +2019-07-16,13.162955284118652,13.419376373291016,13.162955284118652,13.385186195373535,334725.0 +2019-07-17,13.385186195373535,13.402280807495117,13.282617568969727,13.31680679321289,159391.0 +2019-07-18,13.333902359008789,13.350996971130371,13.248428344726562,13.333902359008789,104437.0 +2019-07-21,13.214239120483398,13.214239120483398,13.094575881958008,13.111669540405273,118961.0 +2019-07-22,13.145859718322754,13.282617568969727,13.111669540405273,13.145859718322754,75390.0 +2019-07-23,13.111669540405273,13.162955284118652,13.077481269836426,13.162955284118652,47540.0 +2019-07-24,13.111669540405273,13.214239120483398,13.02619743347168,13.214239120483398,76178.0 +2019-07-25,13.162955284118652,13.333902359008789,13.094575881958008,13.333902359008789,187142.0 +2019-07-28,13.573227882385254,13.88093376159668,13.504850387573242,13.675797462463379,909140.0 +2019-07-29,13.675797462463379,13.761271476745605,13.590323448181152,13.675797462463379,459373.0 +2019-07-30,13.675797462463379,14.37668228149414,13.675797462463379,14.086071014404297,1417946.0 +2019-07-31,14.086071014404297,14.513440132141113,14.03478717803955,14.410870552062988,695341.0 +2019-08-01,14.274112701416016,14.37668228149414,14.137354850769043,14.257018089294434,260746.0 +2019-08-04,14.205734252929688,14.701481819152832,14.205734252929688,14.68438720703125,807308.0 +2019-08-05,14.616007804870605,15.043376922607422,14.616007804870605,14.786955833435059,578935.0 +2019-08-06,14.786955833435059,14.940808296203613,14.56472396850586,14.821145057678223,402100.0 +2019-08-07,14.872428894042969,15.043376922607422,14.855335235595703,15.043376922607422,159592.0 +2019-08-08,14.889524459838867,15.128849983215332,14.838239669799805,14.855335235595703,206370.0 +2019-08-11,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0 +2019-08-12,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0 +2019-08-13,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0 +2019-08-14,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0 +2019-08-15,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0 +2019-08-18,15.02628231048584,15.128849983215332,14.530533790588379,14.71857738494873,215325.0 +2019-08-19,14.598913192749023,14.838239669799805,14.581818580627441,14.838239669799805,163762.0 +2019-08-20,14.80405044555664,14.80405044555664,14.616007804870605,14.769861221313477,113335.0 +2019-08-21,14.68438720703125,14.68438720703125,14.291208267211914,14.56472396850586,182877.0 +2019-08-22,14.530533790588379,14.530533790588379,14.017691612243652,14.274112701416016,535802.0 +2019-08-25,14.171545028686523,14.171545028686523,14.017691612243652,14.051880836486816,115103.0 +2019-08-26,14.103165626525879,14.37668228149414,14.017691612243652,14.22282886505127,156767.0 +2019-08-27,14.154450416564941,14.22282886505127,13.949313163757324,14.086071014404297,81395.0 +2019-08-28,14.017691612243652,14.017691612243652,13.8467435836792,13.983502388000488,60375.0 +2019-08-29,14.017691612243652,14.103165626525879,14.00059700012207,14.00059700012207,52249.0 +2019-09-01,14.00059700012207,14.154450416564941,13.966407775878906,13.966407775878906,122930.0 +2019-09-02,13.983502388000488,14.120260238647461,13.932217597961426,13.932217597961426,107236.0 +2019-09-03,13.949313163757324,14.120260238647461,13.932217597961426,14.017691612243652,120056.0 +2019-09-04,14.120260238647461,14.410870552062988,14.017691612243652,14.291208267211914,133250.0 +2019-09-05,14.427966117858887,14.445060729980469,14.205734252929688,14.325396537780762,78553.0 +2019-09-08,14.359586715698242,14.445060729980469,14.308302879333496,14.308302879333496,69754.0 +2019-09-09,14.205734252929688,14.239924430847168,14.086071014404297,14.239924430847168,235553.0 +2019-09-10,14.154450416564941,14.22282886505127,14.068976402282715,14.068976402282715,104573.0 +2019-09-11,13.8467435836792,13.915122985839844,13.675797462463379,13.778365135192871,172402.0 +2019-09-12,13.898029327392578,13.932217597961426,13.727081298828125,13.761271476745605,201870.0 +2019-09-15,13.675797462463379,13.829649925231934,13.419376373291016,13.675797462463379,108594.0 +2019-09-16,13.709985733032227,13.709985733032227,13.521944046020508,13.590323448181152,151344.0 +2019-09-17,13.641607284545898,13.641607284545898,13.402280807495117,13.487754821777344,231205.0 +2019-09-18,13.504850387573242,13.521944046020508,13.419376373291016,13.419376373291016,97152.0 +2019-09-19,13.350996971130371,13.573227882385254,13.282617568969727,13.53903865814209,197849.0 +2019-09-22,13.521944046020508,13.607418060302734,13.419376373291016,13.556134223937988,91512.0 +2019-09-24,13.65870189666748,13.829649925231934,13.590323448181152,13.709985733032227,227781.0 +2019-09-25,13.709985733032227,13.761271476745605,13.573227882385254,13.624512672424316,133039.0 +2019-09-26,13.624512672424316,13.709985733032227,13.248428344726562,13.248428344726562,176547.0 +2019-09-29,13.368091583251953,13.590323448181152,13.368091583251953,13.419376373291016,243040.0 +2019-09-30,13.487754821777344,13.573227882385254,13.419376373291016,13.504850387573242,138544.0 +2019-10-01,13.573227882385254,13.675797462463379,13.521944046020508,13.590323448181152,175575.0 +2019-10-02,13.641607284545898,13.675797462463379,13.573227882385254,13.590323448181152,52014.0 +2019-10-03,13.727081298828125,14.00059700012207,13.675797462463379,13.932217597961426,520970.0 +2019-10-06,13.932217597961426,14.120260238647461,13.898029327392578,13.898029327392578,331352.0 +2019-10-07,13.949313163757324,14.120260238647461,13.8467435836792,14.068976402282715,191365.0 +2019-10-08,14.068976402282715,14.068976402282715,13.778365135192871,13.812555313110352,188982.0 +2019-10-09,13.8467435836792,13.8467435836792,13.419376373291016,13.419376373291016,111840.0 +2019-10-10,13.504850387573242,13.504850387573242,13.23133373260498,13.504850387573242,213510.0 +2019-10-13,13.470660209655762,13.470660209655762,13.31680679321289,13.470660209655762,102620.0 +2019-10-14,13.470660209655762,13.812555313110352,13.470660209655762,13.590323448181152,233518.0 +2019-10-15,13.504850387573242,13.504850387573242,13.419376373291016,13.419376373291016,130740.0 +2019-10-16,13.385186195373535,13.436470985412598,13.350996971130371,13.436470985412598,65693.0 +2019-10-17,13.453564643859863,13.453564643859863,13.368091583251953,13.453564643859863,58718.0 +2019-10-20,13.53903865814209,13.727081298828125,13.53903865814209,13.675797462463379,102694.0 +2019-10-21,13.556134223937988,13.590323448181152,13.504850387573242,13.556134223937988,147526.0 +2019-10-22,13.556134223937988,13.573227882385254,13.487754821777344,13.504850387573242,150773.0 +2019-10-23,13.521944046020508,13.65870189666748,13.504850387573242,13.590323448181152,107053.0 +2019-10-24,13.675797462463379,13.727081298828125,13.607418060302734,13.675797462463379,159856.0 +2019-10-27,13.675797462463379,13.932217597961426,13.675797462463379,13.932217597961426,207760.0 +2019-10-28,13.932217597961426,13.932217597961426,13.65870189666748,13.675797462463379,116534.0 +2019-10-29,13.521944046020508,13.744175910949707,13.385186195373535,13.624512672424316,144377.0 +2019-10-30,13.624512672424316,13.829649925231934,13.624512672424316,13.761271476745605,68299.0 +2019-10-31,13.709985733032227,13.898029327392578,13.692892074584961,13.8467435836792,187566.0 +2019-11-03,13.470660209655762,13.761271476745605,13.419376373291016,13.709985733032227,93715.0 +2019-11-04,13.248428344726562,13.385186195373535,13.162955284118652,13.162955284118652,370724.0 +2019-11-05,13.333902359008789,13.333902359008789,13.1971435546875,13.248428344726562,79737.0 +2019-11-06,13.162955284118652,13.248428344726562,13.162955284118652,13.23133373260498,98770.0 +2019-11-07,13.23133373260498,13.23133373260498,13.145859718322754,13.162955284118652,59692.0 +2019-11-10,13.043291091918945,13.162955284118652,12.633016586303711,12.633016586303711,835185.0 +2019-11-11,12.633016586303711,12.718490600585938,12.444974899291992,12.530448913574219,318332.0 +2019-11-12,12.564638137817383,12.735586166381836,12.479165077209473,12.598828315734863,378501.0 +2019-11-13,12.5475435256958,12.598828315734863,12.42788028717041,12.46207046508789,143419.0 +2019-11-14,12.46207046508789,12.46207046508789,12.393691062927246,12.410785675048828,155114.0 +2019-11-17,12.30821704864502,12.410785675048828,12.274027824401855,12.291122436523438,100281.0 +2019-11-18,12.30821704864502,12.359500885009766,12.256933212280273,12.274027824401855,116801.0 +2019-11-19,12.291122436523438,12.393691062927246,12.274027824401855,12.359500885009766,153564.0 +2019-11-20,12.325311660766602,12.42788028717041,12.274027824401855,12.393691062927246,154078.0 +2019-11-21,12.30821704864502,12.393691062927246,12.222743034362793,12.274027824401855,187388.0 +2019-11-24,12.274027824401855,12.274027824401855,12.137269973754883,12.154364585876465,92406.0 +2019-11-25,12.222743034362793,12.239837646484375,12.1201753616333,12.154364585876465,170743.0 +2019-11-26,12.1201753616333,12.205649375915527,12.085986137390137,12.085986137390137,100565.0 +2019-11-27,12.103079795837402,12.154364585876465,12.085986137390137,12.085986137390137,86573.0 +2019-11-28,12.085986137390137,12.171459197998047,12.085986137390137,12.137269973754883,114656.0 +2019-12-01,12.137269973754883,12.205649375915527,12.137269973754883,12.171459197998047,88528.0 +2019-12-02,12.222743034362793,12.222743034362793,12.137269973754883,12.137269973754883,78001.0 +2019-12-03,12.171459197998047,12.171459197998047,12.103079795837402,12.137269973754883,78116.0 +2019-12-04,12.085986137390137,12.085986137390137,11.932132720947266,11.96632194519043,235246.0 +2019-12-05,12.00051212310791,12.068890571594238,11.96632194519043,11.96632194519043,88353.0 +2019-12-08,11.983416557312012,12.034701347351074,11.96632194519043,12.034701347351074,99380.0 +2019-12-09,12.051795959472656,12.103079795837402,12.034701347351074,12.051795959472656,115303.0 +2019-12-10,12.051795959472656,12.1201753616333,12.017606735229492,12.103079795837402,98502.0 +2019-12-11,12.051795959472656,12.103079795837402,12.051795959472656,12.085986137390137,66171.0 +2019-12-12,12.068890571594238,12.103079795837402,12.068890571594238,12.103079795837402,97431.0 +2019-12-15,12.137269973754883,12.137269973754883,12.051795959472656,12.051795959472656,53715.0 +2019-12-16,12.051795959472656,12.137269973754883,11.96632194519043,12.137269973754883,131205.0 +2019-12-17,12.103079795837402,12.256933212280273,12.103079795837402,12.256933212280273,177083.0 +2019-12-18,12.222743034362793,12.393691062927246,12.188553810119629,12.359500885009766,217491.0 +2019-12-19,12.3424072265625,12.530448913574219,12.3424072265625,12.444974899291992,273206.0 +2019-12-22,12.530448913574219,12.581732749938965,12.42788028717041,12.5475435256958,304828.0 +2019-12-23,12.5475435256958,12.769775390625,12.5475435256958,12.701395988464355,410101.0 +2019-12-24,12.786870002746582,12.906533241271973,12.65011215209961,12.821060180664062,448115.0 +2019-12-25,12.906533241271973,12.957818031311035,12.803964614868164,12.821060180664062,265444.0 +2019-12-26,12.803964614868164,13.65870189666748,12.735586166381836,13.624512672424316,827731.0 +2019-12-29,14.017691612243652,14.957902908325195,13.932217597961426,14.940808296203613,5010134.0 +2019-12-30,15.009186744689941,15.077566146850586,14.445060729980469,14.496344566345215,2723589.0 +2019-12-31,14.530533790588379,14.90661907196045,14.496344566345215,14.513440132141113,2256344.0 +2020-01-01,14.547629356384277,14.581818580627441,14.37668228149414,14.445060729980469,779797.0 +2020-01-02,14.445060729980469,14.479249954223633,14.22282886505127,14.274112701416016,728658.0 +2020-01-05,13.932217597961426,14.017691612243652,13.778365135192871,13.829649925231934,970053.0 +2020-01-06,13.829649925231934,14.051880836486816,13.624512672424316,13.863839149475098,747564.0 +2020-01-07,13.932217597961426,14.017691612243652,13.727081298828125,13.744175910949707,555675.0 +2020-01-08,13.419376373291016,13.675797462463379,12.803964614868164,12.9749116897583,1115223.0 +2020-01-09,13.419376373291016,13.556134223937988,13.265522956848145,13.368091583251953,394890.0 +2020-01-12,13.521944046020508,13.983502388000488,13.504850387573242,13.812555313110352,645319.0 +2020-01-13,13.932217597961426,14.188638687133789,13.88093376159668,14.017691612243652,1025460.0 +2020-01-14,14.017691612243652,14.051880836486816,13.8467435836792,13.983502388000488,503410.0 +2020-01-15,13.983502388000488,14.03478717803955,13.812555313110352,13.829649925231934,494916.0 +2020-01-16,13.829649925231934,13.966407775878906,13.761271476745605,13.949313163757324,279055.0 +2020-01-19,13.983502388000488,14.22282886505127,13.966407775878906,14.03478717803955,667970.0 +2020-01-20,14.068976402282715,14.154450416564941,13.983502388000488,14.03478717803955,594476.0 +2020-01-21,14.051880836486816,14.154450416564941,13.949313163757324,14.03478717803955,648071.0 +2020-01-22,14.103165626525879,14.46215534210205,14.086071014404297,14.291208267211914,2447335.0 +2020-01-23,14.274112701416016,14.46215534210205,14.188638687133789,14.359586715698242,935359.0 +2020-01-26,14.496344566345215,14.616007804870605,14.410870552062988,14.581818580627441,1129056.0 +2020-01-27,14.616007804870605,14.667291641235352,14.188638687133789,14.274112701416016,2308843.0 +2020-01-28,14.188638687133789,14.291208267211914,14.086071014404297,14.120260238647461,646548.0 +2020-01-29,14.103165626525879,14.22282886505127,13.966407775878906,14.086071014404297,406551.0 +2020-01-30,14.017691612243652,14.103165626525879,13.8467435836792,13.915122985839844,391166.0 +2020-02-02,13.829649925231934,13.88093376159668,13.556134223937988,13.624512672424316,618291.0 +2020-02-03,13.53903865814209,13.709985733032227,13.504850387573242,13.675797462463379,257132.0 +2020-02-04,13.692892074584961,13.8467435836792,13.692892074584961,13.812555313110352,663965.0 +2020-02-05,13.863839149475098,13.898029327392578,13.590323448181152,13.65870189666748,390002.0 +2020-02-06,13.709985733032227,13.744175910949707,13.453564643859863,13.504850387573242,329394.0 +2020-02-09,13.504850387573242,13.504850387573242,13.265522956848145,13.299713134765625,272992.0 +2020-02-10,13.333902359008789,13.504850387573242,13.299713134765625,13.504850387573242,159569.0 +2020-02-11,13.385186195373535,13.453564643859863,13.248428344726562,13.402280807495117,311437.0 +2020-02-12,13.265522956848145,13.333902359008789,13.248428344726562,13.265522956848145,244044.0 +2020-02-13,13.265522956848145,13.265522956848145,13.077481269836426,13.145859718322754,218372.0 +2020-02-16,13.145859718322754,13.145859718322754,13.145859718322754,13.145859718322754,0.0 +2020-02-17,13.162955284118652,13.350996971130371,13.162955284118652,13.333902359008789,169391.0 +2020-02-18,13.385186195373535,13.385186195373535,13.162955284118652,13.180048942565918,348643.0 +2020-02-19,13.214239120483398,13.265522956848145,13.145859718322754,13.162955284118652,364377.0 +2020-02-20,13.248428344726562,13.521944046020508,13.248428344726562,13.368091583251953,639867.0 +2020-02-23,13.385186195373535,13.53903865814209,13.368091583251953,13.419376373291016,437241.0 +2020-02-24,13.333902359008789,13.333902359008789,12.855249404907227,12.9920072555542,599093.0 +2020-02-25,12.821060180664062,12.821060180664062,12.564638137817383,12.718490600585938,824175.0 +2020-02-26,12.479165077209473,12.667206764221191,12.393691062927246,12.65011215209961,486748.0 +2020-02-27,12.65011215209961,12.65011215209961,12.65011215209961,12.65011215209961,0.0 +2020-03-01,12.137269973754883,12.137269973754883,11.96632194519043,12.00051212310791,434643.0 +2020-03-02,12.205649375915527,12.325311660766602,11.96632194519043,11.983416557312012,353912.0 +2020-03-03,12.256933212280273,12.274027824401855,12.171459197998047,12.222743034362793,453009.0 +2020-03-04,12.137269973754883,12.444974899291992,12.103079795837402,12.393691062927246,473822.0 +2020-03-05,12.444974899291992,12.46207046508789,12.188553810119629,12.188553810119629,400948.0 +2020-03-08,11.932132720947266,11.932132720947266,11.179964065551758,11.19705867767334,379972.0 +2020-03-09,10.667121887207031,10.667121887207031,10.171374320983887,10.291036605834961,449257.0 +2020-03-10,10.820974349975586,10.957732200622559,10.342321395874023,10.94063663482666,791534.0 +2020-03-11,10.889352798461914,10.94063663482666,10.479079246520996,10.581647872924805,506782.0 +2020-03-12,10.256848335266113,10.256848335266113,10.08590030670166,10.205562591552734,413259.0 +2020-03-15,10.410699844360352,10.410699844360352,10.120089530944824,10.120089530944824,313238.0 +2020-03-16,10.08590030670166,10.08590030670166,9.40211009979248,9.419204711914062,485074.0 +2020-03-17,9.453394889831543,9.658531188964844,9.453394889831543,9.555962562561035,404231.0 +2020-03-18,9.538867950439453,9.658531188964844,9.487584114074707,9.487584114074707,288721.0 +2020-03-19,9.145689010620117,9.350826263427734,8.957647323608398,9.196972846984863,1821088.0 +2020-03-22,9.06021499633789,9.145689010620117,8.855077743530273,8.97474193572998,604035.0 +2020-03-23,8.803793907165527,8.837984085083008,8.547372817993164,8.59865665435791,408953.0 +2020-03-24,8.752510070800781,8.820889472961426,8.649941444396973,8.769604682922363,551443.0 +2020-03-25,8.906362533569336,9.196972846984863,8.684130668640137,8.7183198928833,1203565.0 +2020-03-26,8.872173309326172,8.97474193572998,8.769604682922363,8.923457145690918,395238.0 +2020-03-29,8.855077743530273,8.9405517578125,8.803793907165527,8.889267921447754,243973.0 +2020-03-30,9.06021499633789,9.128594398498535,8.906362533569336,8.957647323608398,468855.0 +2020-03-31,8.957647323608398,9.196972846984863,8.957647323608398,9.1627836227417,588773.0 +2020-04-01,9.214068412780762,9.40211009979248,9.145689010620117,9.40211009979248,897679.0 +2020-04-02,9.521773338317871,9.709815979003906,9.504678726196289,9.607247352600098,1547351.0 +2020-04-05,9.607247352600098,9.675625801086426,9.555962562561035,9.573058128356934,554249.0 +2020-04-06,9.5901517868042,9.949142456054688,9.538867950439453,9.829479217529297,1172114.0 +2020-04-07,9.880763053894043,9.932046890258789,9.74400520324707,9.863668441772461,703466.0 +2020-04-08,9.880763053894043,9.949142456054688,9.77819538116455,9.829479217529297,570976.0 +2020-04-09,9.880763053894043,9.897857666015625,9.74400520324707,9.761099815368652,504017.0 +2020-04-12,9.74400520324707,9.761099815368652,9.573058128356934,9.5901517868042,244520.0 +2020-04-13,9.726909637451172,9.74400520324707,9.573058128356934,9.62434196472168,190493.0 +2020-04-14,9.692721366882324,9.77819538116455,9.5901517868042,9.74400520324707,324540.0 +2020-04-15,9.829479217529297,9.829479217529297,9.573058128356934,9.5901517868042,264198.0 +2020-04-16,9.538867950439453,9.538867950439453,9.367920875549316,9.436300277709961,185348.0 +2020-04-19,9.436300277709961,9.62434196472168,9.333730697631836,9.62434196472168,213649.0 +2020-04-20,9.62434196472168,9.74400520324707,9.504678726196289,9.709815979003906,211634.0 +2020-04-21,9.367920875549316,9.62434196472168,9.231163024902344,9.31663703918457,386399.0 +2020-04-22,9.31663703918457,9.40211009979248,9.265352249145508,9.367920875549316,210497.0 +2020-04-23,9.40211009979248,9.504678726196289,9.40211009979248,9.470488548278809,410616.0 +2020-04-26,9.658531188964844,9.863668441772461,9.573058128356934,9.846573829650879,779066.0 +2020-04-27,9.795289039611816,10.769689559936523,9.761099815368652,10.444890022277832,1959126.0 +2020-04-28,10.513269424438477,10.530364036560059,10.273941993713379,10.342321395874023,695324.0 +2020-04-29,10.42779541015625,10.513269424438477,10.393606185913086,10.461984634399414,962660.0 +2020-04-30,10.461984634399414,10.701311111450195,10.461984634399414,10.581647872924805,914307.0 +2020-05-03,10.068804740905762,10.137184143066406,9.538867950439453,9.538867950439453,505903.0 +2020-05-04,9.573058128356934,9.5901517868042,9.350826263427734,9.573058128356934,530257.0 +2020-05-05,9.641436576843262,9.96623706817627,9.641436576843262,9.829479217529297,823121.0 +2020-05-06,9.914953231811523,10.205562591552734,9.74400520324707,9.863668441772461,703947.0 +2020-05-07,9.829479217529297,9.949142456054688,9.77819538116455,9.795289039611816,160148.0 +2020-05-10,9.914953231811523,9.914953231811523,9.675625801086426,9.709815979003906,226306.0 +2020-05-11,8.889267921447754,9.40211009979248,8.889267921447754,9.333730697631836,278143.0 +2020-05-12,9.453394889831543,9.555962562561035,9.419204711914062,9.487584114074707,206788.0 +2020-05-13,9.487584114074707,9.607247352600098,9.487584114074707,9.573058128356934,175828.0 +2020-05-14,9.573058128356934,9.880763053894043,9.555962562561035,9.5901517868042,829853.0 +2020-05-17,9.658531188964844,9.726909637451172,9.658531188964844,9.726909637451172,195684.0 +2020-05-18,9.726909637451172,9.829479217529297,9.709815979003906,9.795289039611816,305106.0 +2020-05-19,9.829479217529297,10.034616470336914,9.761099815368652,9.96623706817627,584419.0 +2020-05-20,9.983331680297852,10.000426292419434,9.846573829650879,9.914953231811523,287001.0 +2020-05-21,9.932046890258789,10.000426292419434,9.795289039611816,9.812383651733398,349163.0 +2020-05-31,10.08590030670166,10.08590030670166,9.914953231811523,9.96623706817627,438541.0 +2020-06-01,10.000426292419434,10.188468933105469,9.949142456054688,10.188468933105469,923833.0 +2020-06-02,10.188468933105469,10.359416007995605,10.154278755187988,10.154278755187988,1097491.0 +2020-06-03,10.171374320983887,10.359416007995605,10.000426292419434,10.171374320983887,1043001.0 +2020-06-04,10.08590030670166,10.171374320983887,9.983331680297852,10.017520904541016,341231.0 +2020-06-07,10.08590030670166,10.137184143066406,10.017520904541016,10.051711082458496,422690.0 +2020-06-08,10.102994918823242,10.137184143066406,10.034616470336914,10.051711082458496,313663.0 +2020-06-09,10.08590030670166,10.171374320983887,10.051711082458496,10.137184143066406,454401.0 +2020-06-10,10.102994918823242,10.752594947814941,10.102994918823242,10.444890022277832,4098204.0 +2020-06-11,10.444890022277832,10.461984634399414,10.273941993713379,10.325226783752441,750725.0 +2020-06-14,10.256848335266113,10.547457695007324,10.256848335266113,10.410699844360352,926334.0 +2020-06-15,10.42779541015625,10.513269424438477,10.342321395874023,10.376510620117188,653312.0 +2020-06-16,10.42779541015625,10.63293170928955,10.42779541015625,10.479079246520996,1220166.0 +2020-06-17,10.564553260803223,10.564553260803223,10.273941993713379,10.291036605834961,543949.0 +2020-06-18,10.30813217163086,10.410699844360352,10.273941993713379,10.359416007995605,402603.0 +2020-06-21,10.513269424438477,10.615837097167969,10.291036605834961,10.513269424438477,958862.0 +2020-06-22,10.530364036560059,10.85516357421875,10.42779541015625,10.444890022277832,2185611.0 +2020-06-23,10.461984634399414,10.65002727508545,10.444890022277832,10.513269424438477,592231.0 +2020-06-24,10.513269424438477,10.667121887207031,10.461984634399414,10.513269424438477,761089.0 +2020-06-25,10.513269424438477,10.718405723571777,10.479079246520996,10.581647872924805,771091.0 +2020-06-28,10.701311111450195,11.060300827026367,10.667121887207031,10.872258186340332,2328177.0 +2020-06-29,10.97482681274414,11.07739543914795,10.85516357421875,10.923542976379395,1441634.0 +2020-06-30,10.991922378540039,10.991922378540039,10.735501289367676,10.769689559936523,788595.0 +2020-07-01,10.718405723571777,10.786785125732422,10.581647872924805,10.684215545654297,371379.0 +2020-07-02,10.701311111450195,10.769689559936523,10.667121887207031,10.718405723571777,348146.0 +2020-07-05,10.718405723571777,10.906448364257812,10.718405723571777,10.906448364257812,638676.0 +2020-07-06,10.94063663482666,10.991922378540039,10.85516357421875,10.906448364257812,474648.0 +2020-07-07,10.872258186340332,10.889352798461914,10.820974349975586,10.889352798461914,295022.0 +2020-07-08,10.957732200622559,11.162869453430176,10.957732200622559,11.111584663391113,1461450.0 +2020-07-09,11.162869453430176,11.265438079833984,11.162869453430176,11.231247901916504,898890.0 +2020-07-12,11.31672191619873,11.368005752563477,11.231247901916504,11.265438079833984,584976.0 +2020-07-13,11.31672191619873,11.368005752563477,10.991922378540039,11.026110649108887,1134475.0 +2020-07-14,10.94063663482666,11.009016036987305,10.803879737854004,10.872258186340332,776684.0 +2020-07-15,10.991922378540039,11.026110649108887,10.923542976379395,11.009016036987305,584189.0 +2020-07-16,11.060300827026367,11.179964065551758,11.026110649108887,11.07739543914795,538587.0 +2020-07-19,11.094490051269531,11.231247901916504,11.094490051269531,11.19705867767334,591095.0 +2020-07-20,11.145773887634277,11.231247901916504,10.393606185913086,11.179964065551758,1381069.0 +2020-07-21,11.179964065551758,11.50476360321045,10.991922378540039,11.231247901916504,2324576.0 +2020-07-22,11.368005752563477,11.487668991088867,11.265438079833984,11.333816528320312,860079.0 +2020-07-23,11.453479766845703,11.692806243896484,11.419289588928223,11.487668991088867,2198661.0 +2020-07-26,11.521859169006348,11.590237617492676,11.28253173828125,11.299627304077148,1021210.0 +2020-07-27,11.31672191619873,11.385101318359375,11.214153289794922,11.231247901916504,730309.0 +2020-07-28,11.299627304077148,11.692806243896484,11.248343467712402,11.31672191619873,2441320.0 +2020-08-05,11.470575332641602,11.812470436096191,11.368005752563477,11.795374870300293,2185729.0 +2020-08-06,11.846658706665039,12.940723419189453,11.795374870300293,12.821060180664062,5983807.0 +2020-08-09,12.786870002746582,13.214239120483398,12.615922927856445,12.9749116897583,3932573.0 +2020-08-10,13.128765106201172,13.128765106201172,12.855249404907227,12.906533241271973,1387938.0 +2020-08-11,12.906533241271973,13.453564643859863,12.906533241271973,13.077481269836426,2659439.0 +2020-08-12,13.077481269836426,13.077481269836426,12.598828315734863,12.667206764221191,2119792.0 +2020-08-13,12.667206764221191,12.667206764221191,12.667206764221191,12.667206764221191,0.0 +2020-08-16,12.68430233001709,12.68430233001709,12.359500885009766,12.393691062927246,2256964.0 +2020-08-17,12.393691062927246,12.393691062927246,11.915038108825684,12.291122436523438,1598952.0 +2020-08-18,12.30821704864502,12.598828315734863,12.256933212280273,12.410785675048828,1542313.0 +2020-08-19,12.42788028717041,12.479165077209473,12.30821704864502,12.359500885009766,1007311.0 +2020-08-20,12.256933212280273,12.30821704864502,12.188553810119629,12.291122436523438,919450.0 +2020-08-23,12.188553810119629,12.188553810119629,11.96632194519043,12.103079795837402,1402118.0 +2020-08-24,12.171459197998047,12.444974899291992,12.103079795837402,12.256933212280273,2010352.0 +2020-08-25,12.256933212280273,12.735586166381836,12.256933212280273,12.393691062927246,3193934.0 +2020-08-26,12.376596450805664,13.060385704040527,12.3424072265625,12.872344017028809,5750918.0 +2020-08-27,13.009101867675781,13.573227882385254,12.906533241271973,13.111669540405273,5859644.0 +2020-08-30,13.419376373291016,14.410870552062988,13.333902359008789,14.410870552062988,5898256.0 +2020-08-31,14.547629356384277,14.786955833435059,14.171545028686523,14.427966117858887,6002295.0 +2020-09-01,14.359586715698242,14.581818580627441,13.932217597961426,14.086071014404297,2766517.0 +2020-09-02,14.086071014404297,14.308302879333496,13.761271476745605,14.103165626525879,1931906.0 +2020-09-03,14.103165626525879,14.598913192749023,13.932217597961426,14.239924430847168,2644976.0 +2020-09-06,14.274112701416016,15.180134773254395,14.239924430847168,15.02628231048584,5171357.0 +2020-09-07,15.043376922607422,15.111756324768066,14.855335235595703,14.90661907196045,1906132.0 +2020-09-08,14.872428894042969,16.35967254638672,14.872428894042969,15.898114204406738,6661861.0 +2020-09-09,15.641693115234375,16.752851486206055,15.556219100952148,16.445146560668945,4927665.0 +2020-09-10,16.530620574951172,16.71866226196289,16.376766204833984,16.5819034576416,3384222.0 +2020-09-13,17.094745635986328,18.240093231201172,17.094745635986328,18.240093231201172,1868538.0 +2020-09-14,19.898284912109375,20.05213737487793,18.462326049804688,20.05213737487793,7626778.0 +2020-09-15,20.513696670532227,20.513696670532227,19.231590270996094,19.419631958007812,4636996.0 +2020-09-16,19.402536392211914,19.419631958007812,17.624683380126953,17.94948387145996,5029845.0 +2020-09-17,17.864009857177734,18.63327407836914,17.539209365844727,18.052051544189453,4364100.0 +2020-09-20,18.08624267578125,18.428136825561523,17.932388305664062,18.034957885742188,3091250.0 +2020-09-21,18.120431900024414,19.641864776611328,17.966577529907227,18.462326049804688,10445190.0 +2020-09-22,18.462326049804688,19.48801040649414,18.462326049804688,19.094831466674805,4629216.0 +2020-09-24,19.06064224243164,19.146116256713867,18.650367736816406,18.735841751098633,2099763.0 +2020-09-27,18.80422019958496,18.872600555419922,18.63327407836914,18.718746185302734,2278451.0 +2020-09-28,18.718746185302734,18.787126541137695,18.188810348510742,18.27428436279297,4730952.0 +2020-09-29,18.27428436279297,18.650367736816406,18.06914710998535,18.308473587036133,2705943.0 +2020-09-30,18.222999572753906,18.599084854125977,18.20590591430664,18.44523048400879,1540171.0 +2020-10-01,18.462326049804688,19.11192512512207,17.4708309173584,18.37685203552246,5220644.0 +2020-10-04,18.37685203552246,18.94097900390625,17.69306182861328,18.120431900024414,2833815.0 +2020-10-05,18.13752555847168,18.291379928588867,17.28278923034668,17.812725067138672,1887550.0 +2020-10-06,17.864009857177734,18.564895629882812,17.812725067138672,18.428136825561523,3194955.0 +2020-10-07,18.63327407836914,18.63327407836914,18.154621124267578,18.547800064086914,2081164.0 +2020-10-08,18.80422019958496,19.43672752380371,18.718746185302734,19.009357452392578,7176826.0 +2020-10-11,19.573484420776367,19.60767364501953,19.094831466674805,19.231590270996094,3429521.0 +2020-10-12,19.317062377929688,19.351253509521484,18.667463302612305,18.684558868408203,3152092.0 +2020-10-13,18.718746185302734,18.95807456970215,18.428136825561523,18.547800064086914,3741114.0 +2020-10-14,18.547800064086914,18.70165252685547,18.37685203552246,18.581989288330078,1289370.0 +2020-10-15,18.51361083984375,19.009357452392578,18.308473587036133,18.51361083984375,3255738.0 +2020-10-18,18.63327407836914,18.787126541137695,18.49651527404785,18.547800064086914,1667681.0 +2020-10-19,18.616178512573242,18.650367736816406,18.462326049804688,18.49651527404785,891484.0 +2020-10-20,18.3255672454834,18.462326049804688,17.94948387145996,18.103336334228516,981499.0 +2020-10-21,18.103336334228516,18.240093231201172,17.94948387145996,18.034957885742188,830069.0 +2020-10-22,18.01786231994629,18.718746185302734,17.607589721679688,17.94948387145996,4279781.0 +2020-10-25,18.01786231994629,18.052051544189453,16.1545352935791,16.1545352935791,1247888.0 +2020-10-26,16.086156845092773,16.5989990234375,14.56472396850586,15.385272026062012,2883644.0 +2020-10-27,15.641693115234375,15.641693115234375,14.872428894042969,15.02628231048584,1988292.0 +2020-10-28,15.043376922607422,15.077566146850586,14.171545028686523,14.274112701416016,3330159.0 +2020-10-29,13.709985733032227,13.983502388000488,12.872344017028809,13.162955284118652,6734789.0 +2020-11-01,13.180048942565918,13.504850387573242,12.855249404907227,12.88943862915039,5836435.0 +2020-11-02,13.043291091918945,13.368091583251953,12.88943862915039,13.265522956848145,5243145.0 +2020-11-03,13.333902359008789,14.00059700012207,13.333902359008789,13.744175910949707,8739886.0 +2020-11-04,14.00059700012207,14.496344566345215,13.949313163757324,14.325396537780762,4808499.0 +2020-11-05,14.479249954223633,14.479249954223633,13.812555313110352,14.00059700012207,3595183.0 +2020-11-08,13.692892074584961,14.051880836486816,13.009101867675781,13.675797462463379,6676785.0 +2020-11-09,13.744175910949707,14.154450416564941,13.709985733032227,13.966407775878906,11691244.0 +2020-11-10,14.359586715698242,14.445060729980469,13.350996971130371,13.88093376159668,13029980.0 +2020-11-11,14.017691612243652,14.274112701416016,13.795459747314453,14.017691612243652,11318537.0 +2020-11-12,14.274112701416016,15.419461250305176,14.257018089294434,15.419461250305176,33686353.0 +2020-11-15,16.22291374206543,16.88960838317871,15.812640190124512,16.496429443359375,23958513.0 +2020-11-16,16.667377471923828,16.667377471923828,16.017776489257812,16.41095542907715,13068339.0 +2020-11-17,16.513525009155273,16.530620574951172,16.03487205505371,16.41095542907715,9450326.0 +2020-11-18,16.1545352935791,17.915294647216797,16.086156845092773,17.812725067138672,27674449.0 +2020-11-19,18.034957885742188,18.052051544189453,17.419546127319336,17.436641693115234,10704910.0 +2020-11-22,17.52211570739746,17.76144027709961,17.060556411743164,17.094745635986328,7408707.0 +2020-11-23,17.077651977539062,18.547800064086914,16.71866226196289,18.20590591430664,19981235.0 +2020-11-24,18.616178512573242,18.718746185302734,18.103336334228516,18.154621124267578,12962506.0 +2020-11-25,18.240093231201172,18.77003288269043,17.778535842895508,18.462326049804688,13997749.0 +2020-11-26,17.607589721679688,18.27428436279297,17.539209365844727,17.812725067138672,7722778.0 +2020-11-29,17.94948387145996,18.154621124267578,17.675968170166016,17.932388305664062,5239126.0 +2020-11-30,17.94948387145996,18.49651527404785,17.727251052856445,18.171714782714844,8497994.0 +2020-12-01,18.291379928588867,18.564895629882812,18.08624267578125,18.20590591430664,7514935.0 +2020-12-02,18.25718879699707,18.3255672454834,17.846914291381836,18.034957885742188,5495628.0 +2020-12-03,18.154621124267578,19.07773780822754,18.120431900024414,18.49651527404785,20981855.0 +2020-12-06,18.975168228149414,19.146116256713867,16.667377471923828,16.667377471923828,12918159.0 +2020-12-07,16.83832550048828,17.607589721679688,16.564809799194336,17.607589721679688,9958493.0 +2020-12-08,18.13752555847168,18.3255672454834,17.436641693115234,17.983673095703125,10605092.0 +2020-12-09,18.103336334228516,18.120431900024414,17.71015739440918,17.8981990814209,3907028.0 +2020-12-10,17.8981990814209,18.06914710998535,17.727251052856445,17.881105422973633,4014443.0 +2020-12-13,17.864009857177734,17.932388305664062,17.556304931640625,17.607589721679688,3170754.0 +2020-12-14,17.624683380126953,17.69306182861328,17.163124084472656,17.40245246887207,3543855.0 +2020-12-15,17.40245246887207,18.06914710998535,17.316978454589844,17.658872604370117,6913741.0 +2020-12-16,17.71015739440918,17.881105422973633,17.57339859008789,17.64177894592285,3390206.0 +2020-12-17,17.624683380126953,17.795631408691406,17.26569366455078,17.487926483154297,2632854.0 +2020-12-20,17.436641693115234,17.727251052856445,17.26569366455078,17.26569366455078,3287643.0 +2020-12-21,16.240009307861328,16.76994514465332,15.624597549438477,16.000682830810547,5172462.0 +2020-12-22,16.308387756347656,16.78704071044922,16.205820083618164,16.78704071044922,3208230.0 +2020-12-23,16.78704071044922,17.163124084472656,16.41095542907715,16.923799514770508,3600874.0 +2020-12-24,16.940893173217773,17.675968170166016,16.650283813476562,17.28278923034668,10990968.0 +2020-12-27,18.120431900024414,18.27428436279297,17.778535842895508,17.915294647216797,9213955.0 +2020-12-28,17.94948387145996,17.94948387145996,17.4537353515625,17.539209365844727,2742213.0 +2020-12-29,17.675968170166016,17.675968170166016,17.21441078186035,17.52211570739746,2218803.0 +2020-12-30,17.52211570739746,17.57339859008789,17.26569366455078,17.33407211303711,1515625.0 +2020-12-31,17.33407211303711,17.64177894592285,17.231504440307617,17.26569366455078,2657688.0 +2021-01-03,17.248598098754883,17.351167678833008,16.752851486206055,16.855419158935547,2188834.0 +2021-01-04,16.90670394897461,17.14603042602539,16.88960838317871,17.094745635986328,1927320.0 +2021-01-05,17.180219650268555,17.180219650268555,16.804136276245117,16.88960838317871,1787955.0 +2021-01-06,16.923799514770508,17.009273529052734,16.804136276245117,16.88960838317871,1052575.0 +2021-01-07,16.804136276245117,17.009273529052734,16.804136276245117,16.923799514770508,1171869.0 +2021-01-10,17.0263671875,17.248598098754883,17.009273529052734,17.094745635986328,2049258.0 +2021-01-11,17.094745635986328,17.26569366455078,17.060556411743164,17.231504440307617,1294984.0 +2021-01-12,17.248598098754883,17.248598098754883,17.0263671875,17.094745635986328,1176508.0 +2021-01-13,17.163124084472656,17.163124084472656,16.992177963256836,16.992177963256836,1203450.0 +2021-01-14,17.0263671875,17.0263671875,16.90670394897461,16.975082397460938,764279.0 +2021-01-17,16.923799514770508,16.957988739013672,16.83832550048828,16.872514724731445,989953.0 +2021-01-18,16.940893173217773,17.0434627532959,16.240009307861328,16.752851486206055,1679579.0 +2021-01-19,16.821229934692383,16.83832550048828,16.547714233398438,16.667377471923828,1055056.0 +2021-01-20,16.71866226196289,16.804136276245117,16.547714233398438,16.616092681884766,822142.0 +2021-01-21,16.684471130371094,16.684471130371094,16.564809799194336,16.5989990234375,519663.0 +2021-01-24,16.547714233398438,17.21441078186035,16.445146560668945,17.21441078186035,3713729.0 +2021-01-25,17.351167678833008,17.658872604370117,16.923799514770508,17.009273529052734,6929457.0 +2021-01-26,17.009273529052734,17.0434627532959,16.752851486206055,16.78704071044922,1515492.0 +2021-01-27,16.76994514465332,16.855419158935547,16.667377471923828,16.71866226196289,880130.0 +2021-01-28,16.5819034576416,16.940893173217773,16.496429443359375,16.821229934692383,1757675.0 +2021-01-31,16.684471130371094,16.78704071044922,16.376766204833984,16.46224021911621,1836993.0 +2021-02-01,16.47933578491211,16.684471130371094,16.308387756347656,16.325483322143555,1564519.0 +2021-02-02,16.41095542907715,16.564809799194336,16.069061279296875,16.069061279296875,1406191.0 +2021-02-03,15.983588218688965,16.1545352935791,15.470745086669922,15.79554557800293,1381481.0 +2021-02-04,15.299798011779785,15.624597549438477,15.163040161132812,15.53912353515625,1245219.0 +2021-02-07,15.641693115234375,15.79554557800293,15.522029876708984,15.744260787963867,1309195.0 +2021-02-08,15.761356353759766,16.445146560668945,15.761356353759766,16.35967254638672,2090395.0 +2021-02-09,16.376766204833984,16.47933578491211,16.257104873657227,16.41095542907715,1326261.0 +2021-02-10,16.41095542907715,16.923799514770508,16.291292190551758,16.78704071044922,4945974.0 +2021-02-11,16.78704071044922,16.88960838317871,16.5819034576416,16.5819034576416,2030180.0 +2021-02-14,16.5989990234375,16.957988739013672,16.5819034576416,16.88960838317871,2254817.0 +2021-02-15,16.923799514770508,17.624683380126953,16.88960838317871,17.624683380126953,6239437.0 +2021-02-16,17.82982063293457,18.08624267578125,17.316978454589844,17.76144027709961,12917616.0 +2021-02-17,18.034957885742188,18.052051544189453,17.26569366455078,17.505020141601562,5229081.0 +2021-02-18,17.556304931640625,18.37685203552246,17.419546127319336,17.778535842895508,15710733.0 +2021-02-21,18.08624267578125,19.282873153686523,17.94948387145996,18.992263793945312,23832375.0 +2021-02-22,19.12902069091797,19.12902069091797,18.581989288330078,18.616178512573242,7826181.0 +2021-02-23,18.616178512573242,18.872600555419922,18.240093231201172,18.27428436279297,5166612.0 +2021-02-24,18.27428436279297,18.462326049804688,17.26569366455078,17.52211570739746,4943331.0 +2021-02-25,17.812725067138672,18.103336334228516,17.539209365844727,17.69306182861328,2960254.0 +2021-02-28,17.351167678833008,17.846914291381836,17.094745635986328,17.846914291381836,2946268.0 +2021-03-01,17.94948387145996,18.428136825561523,17.76144027709961,18.411041259765625,6506450.0 +2021-03-02,18.530704498291016,18.94097900390625,18.462326049804688,18.63327407836914,8532380.0 +2021-03-03,18.975168228149414,19.026453018188477,18.3255672454834,18.37685203552246,6446100.0 +2021-03-04,18.411041259765625,18.80422019958496,18.034957885742188,18.616178512573242,5302139.0 +2021-03-07,18.95807456970215,20.05213737487793,18.80422019958496,19.658958435058594,20091406.0 +2021-03-08,19.573484420776367,20.342748641967773,19.146116256713867,19.24868392944336,16551049.0 +2021-03-09,19.299968719482422,20.000852584838867,19.299968719482422,19.67605209350586,10142669.0 +2021-03-10,19.881189346313477,19.881189346313477,19.146116256713867,19.317062377929688,5021127.0 +2021-03-11,19.317062377929688,19.539295196533203,18.889694213867188,19.009357452392578,4363774.0 +2021-03-14,19.214494705200195,19.590578079223633,19.094831466674805,19.197399139404297,2986449.0 +2021-03-15,19.214494705200195,19.470916748046875,18.975168228149414,19.18030548095703,4278634.0 +2021-03-16,19.18030548095703,19.727336883544922,18.462326049804688,19.07773780822754,8057620.0 +2021-03-17,19.317062377929688,19.402536392211914,19.026453018188477,19.197399139404297,3350429.0 +2021-03-18,19.197399139404297,19.317062377929688,19.06064224243164,19.282873153686523,2606594.0 +2021-03-21,19.231590270996094,20.000852584838867,19.231590270996094,19.915380477905273,9976364.0 +2021-03-22,20.05213737487793,20.12051773071289,19.658958435058594,19.74443244934082,4000951.0 +2021-03-23,19.79571533203125,19.79571533203125,19.351253509521484,19.419631958007812,2803749.0 +2021-03-24,19.351253509521484,19.539295196533203,19.214494705200195,19.282873153686523,2219821.0 +2021-03-25,19.282873153686523,19.36834716796875,18.975168228149414,19.07773780822754,1721597.0 +2021-03-28,19.07773780822754,19.351253509521484,18.855504989624023,19.009357452392578,2125112.0 +2021-03-29,19.009357452392578,19.74443244934082,18.992263793945312,19.402536392211914,4842150.0 +2021-03-30,19.50510597229004,19.60767364501953,19.214494705200195,19.38544273376465,2642293.0 +2021-03-31,19.402536392211914,19.74443244934082,19.334157943725586,19.351253509521484,4382295.0 +2021-04-01,19.214494705200195,19.539295196533203,19.009357452392578,19.402536392211914,3082738.0 +2021-04-04,19.351253509521484,19.5563907623291,19.265779495239258,19.36834716796875,1816581.0 +2021-04-05,19.402536392211914,19.522199630737305,19.334157943725586,19.48801040649414,1701688.0 +2021-04-06,19.522199630737305,20.718833923339844,19.50510597229004,19.79571533203125,18657690.0 +2021-04-07,19.79571533203125,19.79571533203125,19.79571533203125,19.79571533203125,0.0 +2021-04-08,19.5563907623291,19.641864776611328,19.231590270996094,19.334157943725586,3012211.0 +2021-04-11,19.334157943725586,19.334157943725586,19.334157943725586,19.334157943725586,0.0 +2021-04-12,19.043546676635742,19.11192512512207,18.94097900390625,18.94097900390625,1566937.0 +2021-04-13,18.889694213867188,19.026453018188477,18.650367736816406,18.650367736816406,1345570.0 +2021-04-14,18.479421615600586,18.63327407836914,18.291379928588867,18.342662811279297,1478453.0 +2021-04-15,18.37685203552246,18.889694213867188,18.37685203552246,18.581989288330078,1235050.0 +2021-04-18,18.63327407836914,19.231590270996094,18.599084854125977,19.043546676635742,2188066.0 +2021-04-19,19.12902069091797,19.24868392944336,18.975168228149414,19.009357452392578,1304225.0 +2021-04-20,19.026453018188477,19.522199630737305,19.026453018188477,19.402536392211914,2939130.0 +2021-04-21,19.453821182250977,19.573484420776367,19.18030548095703,19.419631958007812,1470889.0 +2021-04-22,19.402536392211914,19.573484420776367,19.282873153686523,19.453821182250977,1405007.0 +2021-04-25,19.62476921081543,19.966663360595703,19.62476921081543,19.898284912109375,4408308.0 +2021-04-26,20.086326599121094,20.086326599121094,19.43672752380371,19.43672752380371,4598558.0 +2021-04-27,19.402536392211914,19.419631958007812,19.197399139404297,19.282873153686523,1618017.0 +2021-04-28,19.38544273376465,19.43672752380371,19.163211822509766,19.163211822509766,1812419.0 +2021-04-29,19.402536392211914,19.641864776611328,19.334157943725586,19.36834716796875,2049128.0 +2021-05-02,19.419631958007812,19.50510597229004,19.24868392944336,19.299968719482422,1447850.0 +2021-05-03,19.265779495239258,19.658958435058594,19.24868392944336,19.539295196533203,2216982.0 +2021-05-04,19.539295196533203,19.74443244934082,19.317062377929688,19.48801040649414,2257134.0 +2021-05-05,19.48801040649414,19.50510597229004,19.334157943725586,19.38544273376465,616733.0 +2021-05-06,19.38544273376465,19.38544273376465,19.231590270996094,19.231590270996094,688412.0 +2021-05-09,19.231590270996094,19.299968719482422,19.026453018188477,19.163211822509766,792050.0 +2021-05-10,19.07773780822754,19.36834716796875,19.07773780822754,19.299968719482422,882359.0 +2021-05-17,19.231590270996094,19.573484420776367,19.231590270996094,19.36834716796875,1406334.0 +2021-05-18,19.38544273376465,19.727336883544922,19.36834716796875,19.693147659301758,1603110.0 +2021-05-19,19.915380477905273,20.342748641967773,19.658958435058594,19.693147659301758,7064364.0 +2021-05-20,19.693147659301758,20.086326599121094,19.60767364501953,19.93247413635254,2843604.0 +2021-05-23,20.000852584838867,21.197486877441406,19.966663360595703,20.8555908203125,12507726.0 +2021-05-24,20.906875610351562,21.026538848876953,20.103422164916992,20.17180061340332,4614377.0 +2021-05-25,20.257274627685547,20.59916877746582,20.017948150634766,20.47950553894043,3557821.0 +2021-05-26,20.564979553222656,20.684642791748047,20.30855941772461,20.325653076171875,2380195.0 +2021-05-27,20.376937866210938,22.351381301879883,20.342748641967773,22.351381301879883,21572834.0 +2021-05-30,23.07790756225586,23.932645797729492,21.881275177001953,22.308643341064453,23151406.0 +2021-05-31,22.308643341064453,22.778749465942383,21.7103271484375,21.838539123535156,9629871.0 +2021-06-01,21.838539123535156,22.39411735534668,21.368432998657227,21.453907012939453,9240939.0 +2021-06-02,21.49664306640625,21.582117080688477,20.770116806030273,20.821401596069336,5853981.0 +2021-06-03,22.700000762939453,22.799999237060547,22.020000457763672,22.799999237060547,3753714.0 +2021-06-06,23.799999237060547,24.299999237060547,23.100000381469727,23.860000610351562,8503037.0 +2021-06-07,23.399999618530273,23.399999618530273,22.799999237060547,22.899999618530273,4684442.0 +2021-06-08,22.899999618530273,22.899999618530273,22.0,22.479999542236328,2834581.0 +2021-06-09,22.479999542236328,22.81999969482422,22.200000762939453,22.239999771118164,2299268.0 +2021-06-10,22.239999771118164,22.360000610351562,21.920000076293945,22.0,2128416.0 +2021-06-13,22.079999923706055,23.200000762939453,21.899999618530273,23.0,7158694.0 +2021-06-14,23.100000381469727,23.3799991607666,22.0,22.84000015258789,3829331.0 +2021-06-15,22.780000686645508,23.139999389648438,22.520000457763672,22.639999389648438,1659918.0 +2021-06-16,22.84000015258789,23.0,22.579999923706055,22.799999237060547,1003673.0 +2021-06-17,22.959999084472656,23.84000015258789,22.799999237060547,23.299999237060547,6645395.0 +2021-06-20,23.3799991607666,24.600000381469727,23.059999465942383,24.15999984741211,9622113.0 +2021-06-21,24.18000030517578,24.18000030517578,23.65999984741211,23.739999771118164,2652000.0 +2021-06-22,23.780000686645508,23.940000534057617,23.600000381469727,23.639999389648438,1587848.0 +2021-06-23,23.65999984741211,23.760000228881836,23.260000228881836,23.31999969482422,2361300.0 +2021-06-24,23.34000015258789,23.760000228881836,23.100000381469727,23.540000915527344,2027468.0 +2021-06-27,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0 +2021-06-28,24.139999389648438,24.959999084472656,24.0,24.639999389648438,4796910.0 +2021-06-29,24.68000030517578,25.25,24.239999771118164,24.440000534057617,5516796.0 +2021-06-30,23.059999465942383,26.399999618530273,23.059999465942383,26.299999237060547,29803120.0 +2021-07-01,26.350000381469727,26.799999237060547,25.649999618530273,25.950000762939453,12413761.0 +2021-07-04,26.5,27.549999237060547,25.799999237060547,27.5,16016279.0 +2021-07-05,27.450000762939453,28.799999237060547,27.0,28.049999237060547,20416355.0 +2021-07-06,28.0,28.649999618530273,27.850000381469727,27.899999618530273,8004800.0 +2021-07-07,27.799999237060547,28.049999237060547,27.200000762939453,27.75,7853431.0 +2021-07-08,27.850000381469727,27.850000381469727,26.950000762939453,27.049999237060547,4846697.0 +2021-07-11,27.149999618530273,27.75,26.399999618530273,26.5,6940693.0 +2021-07-12,26.549999237060547,27.0,25.950000762939453,26.799999237060547,5194200.0 +2021-07-13,26.799999237060547,26.799999237060547,26.149999618530273,26.299999237060547,2447202.0 +2021-07-14,26.350000381469727,27.350000381469727,26.200000762939453,26.700000762939453,5811094.0 +2021-07-15,26.799999237060547,27.149999618530273,26.549999237060547,26.75,3427347.0 +2021-07-25,26.799999237060547,27.25,26.799999237060547,26.950000762939453,2775929.0 +2021-07-26,26.950000762939453,26.950000762939453,26.399999618530273,26.600000381469727,1474533.0 +2021-07-27,26.600000381469727,27.049999237060547,26.299999237060547,27.049999237060547,2552269.0 +2021-07-28,27.100000381469727,27.600000381469727,27.0,27.299999237060547,4418951.0 +2021-07-29,27.299999237060547,27.399999618530273,27.049999237060547,27.100000381469727,1273184.0 +2021-08-01,27.149999618530273,27.200000762939453,26.850000381469727,27.0,1524582.0 +2021-08-02,26.899999618530273,27.0,26.450000762939453,26.549999237060547,1979813.0 +2021-08-03,26.450000762939453,26.799999237060547,26.350000381469727,26.399999618530273,1313716.0 +2021-08-04,26.350000381469727,26.700000762939453,26.299999237060547,26.299999237060547,1185867.0 +2021-08-05,26.299999237060547,26.350000381469727,25.549999237060547,26.200000762939453,1591431.0 +2021-08-08,26.299999237060547,26.5,26.049999237060547,26.149999618530273,1017050.0 +2021-08-09,26.049999237060547,26.149999618530273,25.549999237060547,25.600000381469727,1575484.0 +2021-08-10,25.600000381469727,25.850000381469727,25.299999237060547,25.350000381469727,1129791.0 +2021-08-11,25.350000381469727,25.649999618530273,25.049999237060547,25.149999618530273,1293220.0 +2021-08-12,25.149999618530273,25.149999618530273,24.639999389648438,24.959999084472656,1302671.0 +2021-08-15,25.0,25.5,25.0,25.25,1012427.0 +2021-08-16,25.399999618530273,25.450000762939453,24.959999084472656,24.979999542236328,745373.0 +2021-08-17,24.8799991607666,25.0,24.68000030517578,24.700000762939453,730789.0 +2021-08-18,24.700000762939453,24.799999237060547,24.020000457763672,24.100000381469727,939403.0 +2021-08-19,23.959999084472656,24.299999237060547,23.459999084472656,24.280000686645508,1422240.0 +2021-08-22,24.280000686645508,24.559999465942383,24.079999923706055,24.100000381469727,1002371.0 +2021-08-23,24.15999984741211,24.280000686645508,23.899999618530273,23.899999618530273,813695.0 +2021-08-24,23.940000534057617,24.15999984741211,23.520000457763672,24.059999465942383,1174427.0 +2021-08-25,24.139999389648438,24.479999542236328,24.020000457763672,24.100000381469727,1102789.0 +2021-08-26,24.1200008392334,24.299999237060547,23.979999542236328,24.0,685091.0 +2021-08-29,24.059999465942383,24.899999618530273,24.040000915527344,24.6200008392334,1565214.0 +2021-08-30,24.6200008392334,24.940000534057617,24.6200008392334,24.8799991607666,1026432.0 +2021-08-31,24.899999618530273,25.100000381469727,24.799999237060547,25.0,1216180.0 +2021-09-01,25.049999237060547,25.200000762939453,24.899999618530273,24.940000534057617,816883.0 +2021-09-02,24.899999618530273,24.920000076293945,24.600000381469727,24.700000762939453,890909.0 +2021-09-05,24.739999771118164,24.940000534057617,24.600000381469727,24.700000762939453,907366.0 +2021-09-06,24.700000762939453,24.860000610351562,24.6200008392334,24.700000762939453,734919.0 +2021-09-07,24.700000762939453,25.600000381469727,24.65999984741211,25.200000762939453,3729089.0 +2021-09-08,25.299999237060547,25.75,25.25,25.25,2930322.0 +2021-09-09,25.350000381469727,25.350000381469727,24.8799991607666,24.920000076293945,1277662.0 +2021-09-12,25.149999618530273,25.200000762939453,24.920000076293945,24.959999084472656,1186360.0 +2021-09-13,25.25,25.25,25.0,25.200000762939453,936204.0 +2021-09-14,25.25,25.5,25.149999618530273,25.25,1401190.0 +2021-09-15,25.25,25.350000381469727,24.899999618530273,24.940000534057617,753433.0 +2021-09-16,24.940000534057617,24.959999084472656,24.6200008392334,24.700000762939453,847528.0 +2021-09-19,24.700000762939453,24.739999771118164,24.520000457763672,24.579999923706055,671333.0 +2021-09-20,24.5,24.5,23.899999618530273,24.079999923706055,1275250.0 +2021-09-21,23.920000076293945,24.040000915527344,23.600000381469727,23.84000015258789,1053108.0 +2021-09-22,23.899999618530273,24.5,23.860000610351562,24.260000228881836,1775303.0 +2021-09-26,24.31999969482422,24.600000381469727,24.260000228881836,24.299999237060547,883501.0 +2021-09-27,24.31999969482422,24.34000015258789,23.81999969482422,23.959999084472656,835611.0 +2021-09-28,23.959999084472656,24.0,23.579999923706055,23.700000762939453,865627.0 +2021-09-29,23.65999984741211,24.260000228881836,23.5,24.079999923706055,969698.0 +2021-09-30,24.100000381469727,24.100000381469727,23.920000076293945,23.940000534057617,394071.0 +2021-10-03,24.0,24.0,23.700000762939453,23.700000762939453,509687.0 +2021-10-04,23.700000762939453,23.8799991607666,23.559999465942383,23.559999465942383,398479.0 +2021-10-05,23.600000381469727,23.700000762939453,23.399999618530273,23.399999618530273,511956.0 +2021-10-06,23.3799991607666,23.5,23.040000915527344,23.059999465942383,927076.0 +2021-10-07,23.100000381469727,23.219999313354492,22.6200008392334,22.639999389648438,866991.0 +2021-10-10,22.5,22.559999465942383,21.440000534057617,21.579999923706055,1274258.0 +2021-10-11,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0 +2021-10-12,22.0,22.479999542236328,21.600000381469727,22.059999465942383,1284440.0 +2021-10-13,22.1200008392334,22.65999984741211,22.0,22.6200008392334,986730.0 +2021-10-14,22.719999313354492,22.81999969482422,22.479999542236328,22.540000915527344,642904.0 +2021-10-17,22.579999923706055,23.0,22.5,22.8799991607666,1389333.0 +2021-10-18,22.8799991607666,23.040000915527344,22.68000030517578,22.700000762939453,904984.0 +2021-10-19,22.719999313354492,22.959999084472656,22.540000915527344,22.6200008392334,591270.0 +2021-10-20,22.639999389648438,22.639999389648438,22.200000762939453,22.219999313354492,596296.0 +2021-10-21,22.31999969482422,22.360000610351562,22.100000381469727,22.15999984741211,503923.0 +2021-10-24,22.600000381469727,22.959999084472656,22.440000534057617,22.6200008392334,1446840.0 +2021-10-25,22.68000030517578,22.68000030517578,22.399999618530273,22.440000534057617,595546.0 +2021-10-26,22.399999618530273,22.479999542236328,22.34000015258789,22.34000015258789,341217.0 +2021-10-27,22.399999618530273,22.399999618530273,21.920000076293945,22.059999465942383,584842.0 +2021-10-28,22.0,22.459999084472656,21.899999618530273,22.139999389648438,728068.0 +2021-10-31,22.200000762939453,22.200000762939453,21.899999618530273,21.920000076293945,552604.0 +2021-11-01,22.200000762939453,22.600000381469727,21.940000534057617,22.0,1371897.0 +2021-11-02,21.979999542236328,22.059999465942383,21.780000686645508,21.780000686645508,480607.0 +2021-11-03,21.700000762939453,21.760000228881836,21.299999237060547,21.399999618530273,686028.0 +2021-11-04,21.399999618530273,21.600000381469727,21.280000686645508,21.600000381469727,297854.0 +2021-11-07,21.600000381469727,21.68000030517578,21.31999969482422,21.399999618530273,448207.0 +2021-11-08,21.479999542236328,21.479999542236328,20.979999542236328,20.979999542236328,636421.0 +2021-11-09,20.540000915527344,20.899999618530273,20.100000381469727,20.540000915527344,762960.0 +2021-11-10,20.399999618530273,20.780000686645508,20.260000228881836,20.700000762939453,440077.0 +2021-11-11,20.799999237060547,21.0,20.700000762939453,20.700000762939453,357770.0 +2021-11-14,20.799999237060547,20.940000534057617,20.799999237060547,20.860000610351562,289141.0 +2021-11-15,20.979999542236328,20.979999542236328,20.100000381469727,20.219999313354492,671008.0 +2021-11-16,20.200000762939453,20.200000762939453,19.899999618530273,20.0,580099.0 +2021-11-17,20.0,20.15999984741211,19.979999542236328,20.059999465942383,339472.0 +2021-11-18,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0 +2021-11-21,19.959999084472656,19.959999084472656,19.299999237060547,19.440000534057617,514906.0 +2021-11-22,19.219999313354492,19.559999465942383,18.700000762939453,18.700000762939453,660978.0 +2021-11-23,18.65999984741211,19.100000381469727,18.020000457763672,19.100000381469727,787813.0 +2021-11-24,19.139999389648438,19.299999237060547,19.040000915527344,19.260000228881836,349318.0 +2021-11-25,19.260000228881836,19.700000762939453,19.260000228881836,19.479999542236328,511653.0 +2021-11-28,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0 +2021-11-29,18.18000030517578,18.399999618530273,17.719999313354492,17.899999618530273,878270.0 +2021-11-30,17.899999618530273,18.440000534057617,17.639999389648438,18.260000228881836,1029793.0 +2021-12-01,18.219999313354492,18.600000381469727,18.0,18.139999389648438,958639.0 +2021-12-02,18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,0.0 +2021-12-05,18.31999969482422,18.780000686645508,18.31999969482422,18.719999313354492,836171.0 +2021-12-06,18.780000686645508,19.440000534057617,18.780000686645508,19.239999771118164,1425936.0 +2021-12-07,19.399999618530273,20.059999465942383,19.360000610351562,19.81999969482422,1298935.0 +2021-12-08,20.0,20.139999389648438,19.81999969482422,19.860000610351562,770253.0 +2021-12-09,19.84000015258789,20.0,19.5,19.559999465942383,365691.0 +2021-12-12,19.700000762939453,20.200000762939453,19.5,20.040000915527344,890205.0 +2021-12-13,20.219999313354492,22.040000915527344,20.219999313354492,22.040000915527344,3537543.0 +2021-12-14,22.5,22.700000762939453,21.700000762939453,21.760000228881836,6411905.0 +2021-12-15,21.959999084472656,22.34000015258789,21.799999237060547,21.979999542236328,2350854.0 +2021-12-16,22.0,22.639999389648438,22.0,22.559999465942383,3496615.0 +2021-12-19,22.540000915527344,22.940000534057617,22.100000381469727,22.1200008392334,2605338.0 +2021-12-20,22.0,22.0,21.18000030517578,21.899999618530273,1529068.0 +2021-12-21,21.920000076293945,22.239999771118164,21.65999984741211,22.0,1200075.0 +2021-12-22,22.100000381469727,22.3799991607666,21.700000762939453,21.8799991607666,1415094.0 +2021-12-23,21.959999084472656,21.979999542236328,21.0,21.15999984741211,1055570.0 +2021-12-26,21.18000030517578,21.5,20.6200008392334,20.700000762939453,668381.0 +2021-12-27,20.559999465942383,21.0,20.34000015258789,20.700000762939453,898969.0 +2021-12-28,20.719999313354492,21.219999313354492,20.719999313354492,21.1200008392334,831611.0 +2021-12-29,21.139999389648438,21.360000610351562,20.31999969482422,20.399999618530273,1120569.0 +2021-12-30,20.399999618530273,20.639999389648438,20.239999771118164,20.520000457763672,463793.0 +2022-01-02,20.540000915527344,21.0,20.540000915527344,20.780000686645508,815544.0 +2022-01-03,20.6200008392334,20.8799991607666,20.1200008392334,20.280000686645508,610471.0 +2022-01-04,20.360000610351562,20.5,20.15999984741211,20.18000030517578,643239.0 +2022-01-05,20.239999771118164,20.440000534057617,20.200000762939453,20.280000686645508,414444.0 +2022-01-06,20.280000686645508,20.600000381469727,20.200000762939453,20.399999618530273,586972.0 +2022-01-09,20.420000076293945,20.920000076293945,20.399999618530273,20.760000228881836,1090278.0 +2022-01-10,20.84000015258789,21.260000228881836,20.780000686645508,20.959999084472656,1111852.0 +2022-01-11,20.959999084472656,21.1200008392334,20.799999237060547,20.940000534057617,624493.0 +2022-01-12,20.979999542236328,21.200000762939453,20.899999618530273,21.020000457763672,642752.0 +2022-01-13,21.079999923706055,21.139999389648438,20.920000076293945,21.0,585055.0 +2022-01-16,21.0,21.139999389648438,20.920000076293945,21.020000457763672,864242.0 +2022-01-17,21.079999923706055,21.739999771118164,21.040000915527344,21.399999618530273,2410990.0 +2022-01-18,21.299999237060547,21.600000381469727,21.15999984741211,21.260000228881836,1426447.0 +2022-01-19,21.260000228881836,21.899999618530273,21.18000030517578,21.440000534057617,3324134.0 +2022-01-20,21.5,21.559999465942383,21.280000686645508,21.31999969482422,744523.0 +2022-01-23,21.299999237060547,21.299999237060547,21.020000457763672,21.020000457763672,664423.0 +2022-01-24,20.81999969482422,21.15999984741211,20.81999969482422,20.899999618530273,557105.0 +2022-01-25,20.899999618530273,21.15999984741211,20.8799991607666,20.979999542236328,356325.0 +2022-01-26,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0 +2022-01-27,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0 +2022-01-30,21.440000534057617,21.739999771118164,21.34000015258789,21.520000457763672,1705689.0 +2022-01-31,21.600000381469727,21.600000381469727,21.299999237060547,21.3799991607666,1213211.0 +2022-02-01,21.360000610351562,21.780000686645508,21.34000015258789,21.520000457763672,1975279.0 +2022-02-02,21.719999313354492,22.219999313354492,21.520000457763672,21.520000457763672,4642619.0 +2022-02-03,21.520000457763672,21.639999389648438,21.239999771118164,21.260000228881836,714114.0 +2022-02-06,21.260000228881836,21.360000610351562,21.219999313354492,21.260000228881836,511315.0 +2022-02-07,21.219999313354492,21.479999542236328,21.200000762939453,21.299999237060547,512740.0 +2022-02-08,21.31999969482422,21.399999618530273,21.18000030517578,21.200000762939453,543231.0 +2022-02-09,21.1200008392334,21.239999771118164,21.079999923706055,21.18000030517578,335151.0 +2022-02-10,21.219999313354492,21.65999984741211,21.18000030517578,21.3799991607666,1165162.0 +2022-02-13,21.260000228881836,21.260000228881836,19.899999618530273,20.799999237060547,1521952.0 +2022-02-14,20.799999237060547,20.959999084472656,20.31999969482422,20.799999237060547,741719.0 +2022-02-15,20.959999084472656,21.059999465942383,20.65999984741211,21.020000457763672,869558.0 +2022-02-16,21.200000762939453,21.280000686645508,21.100000381469727,21.1200008392334,934453.0 +2022-02-17,21.040000915527344,21.079999923706055,20.760000228881836,20.84000015258789,794566.0 +2022-02-20,20.979999542236328,21.0,20.100000381469727,20.18000030517578,775131.0 +2022-02-21,20.0,20.479999542236328,20.0,20.420000076293945,797114.0 +2022-02-23,20.280000686645508,20.440000534057617,20.139999389648438,20.239999771118164,573523.0 +2022-02-24,19.979999542236328,20.31999969482422,19.540000915527344,19.899999618530273,1354355.0 +2022-02-27,20.0,20.600000381469727,20.0,20.3799991607666,1074512.0 +2022-02-28,20.3799991607666,20.459999084472656,20.200000762939453,20.200000762939453,660820.0 +2022-03-01,20.260000228881836,20.34000015258789,19.899999618530273,19.920000076293945,1632253.0 +2022-03-02,19.979999542236328,20.0,19.579999923706055,20.0,1250525.0 +2022-03-03,20.0,20.040000915527344,19.6200008392334,19.700000762939453,922882.0 +2022-03-06,19.84000015258789,19.84000015258789,19.65999984741211,19.700000762939453,807402.0 +2022-03-07,19.700000762939453,19.700000762939453,19.260000228881836,19.280000686645508,1220825.0 +2022-03-08,19.219999313354492,19.479999542236328,19.0,19.3799991607666,836123.0 +2022-03-09,19.3799991607666,19.700000762939453,19.3799991607666,19.559999465942383,712805.0 +2022-03-10,19.579999923706055,19.6200008392334,19.399999618530273,19.440000534057617,499425.0 +2022-03-13,19.360000610351562,19.540000915527344,19.079999923706055,19.15999984741211,488959.0 +2022-03-14,19.200000762939453,19.200000762939453,18.81999969482422,18.860000610351562,489287.0 +2022-03-15,18.860000610351562,18.860000610351562,18.700000762939453,18.780000686645508,487699.0 +2022-03-16,18.780000686645508,18.899999618530273,18.700000762939453,18.84000015258789,301628.0 +2022-03-17,18.979999542236328,19.100000381469727,18.780000686645508,18.81999969482422,506448.0 +2022-03-20,18.81999969482422,18.8799991607666,18.780000686645508,18.799999237060547,328350.0 +2022-03-21,18.799999237060547,18.799999237060547,18.3799991607666,18.3799991607666,506999.0 +2022-03-22,18.600000381469727,18.600000381469727,18.360000610351562,18.399999618530273,301029.0 +2022-03-23,18.420000076293945,18.559999465942383,18.399999618530273,18.540000915527344,309788.0 +2022-03-24,18.600000381469727,19.0,18.579999923706055,18.899999618530273,599856.0 +2022-03-27,18.959999084472656,19.0,18.81999969482422,18.860000610351562,341862.0 +2022-03-28,18.84000015258789,19.040000915527344,18.700000762939453,19.020000457763672,597916.0 +2022-03-29,19.059999465942383,19.1200008392334,18.959999084472656,19.0,1273626.0 +2022-03-30,19.020000457763672,19.059999465942383,18.81999969482422,18.860000610351562,549700.0 +2022-03-31,18.799999237060547,18.8799991607666,18.719999313354492,18.799999237060547,423987.0 +2022-04-03,19.020000457763672,19.020000457763672,18.780000686645508,18.799999237060547,327982.0 +2022-04-04,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0 +2022-04-05,18.600000381469727,18.600000381469727,18.34000015258789,18.34000015258789,650869.0 +2022-04-06,18.399999618530273,18.540000915527344,18.200000762939453,18.34000015258789,401528.0 +2022-04-07,18.399999618530273,18.5,18.34000015258789,18.399999618530273,296241.0 +2022-04-10,18.600000381469727,18.600000381469727,18.360000610351562,18.399999618530273,472285.0 +2022-04-11,18.399999618530273,18.399999618530273,18.219999313354492,18.260000228881836,428093.0 +2022-04-12,18.260000228881836,18.260000228881836,17.979999542236328,18.059999465942383,510621.0 +2022-04-13,18.0,18.139999389648438,18.0,18.059999465942383,417595.0 +2022-04-14,18.280000686645508,18.31999969482422,18.15999984741211,18.31999969482422,492832.0 +2022-04-17,18.299999237060547,18.739999771118164,18.219999313354492,18.65999984741211,1055631.0 +2022-04-18,18.860000610351562,19.040000915527344,18.719999313354492,18.719999313354492,1429929.0 +2022-04-19,18.799999237060547,18.81999969482422,18.459999084472656,18.520000457763672,421265.0 +2022-04-20,18.399999618530273,18.5,18.299999237060547,18.34000015258789,268225.0 +2022-04-21,18.31999969482422,18.31999969482422,18.15999984741211,18.18000030517578,285048.0 +2022-04-24,18.0,18.0,17.81999969482422,17.959999084472656,273540.0 +2022-04-25,17.84000015258789,17.8799991607666,17.5,17.639999389648438,410137.0 +2022-04-26,17.84000015258789,17.860000610351562,17.700000762939453,17.81999969482422,211765.0 +2022-04-27,17.84000015258789,17.8799991607666,17.5,17.860000610351562,133158.0 +2022-04-28,17.860000610351562,17.860000610351562,17.760000228881836,17.860000610351562,182565.0 +2022-05-08,17.860000610351562,17.8799991607666,17.520000457763672,17.860000610351562,334952.0 +2022-05-09,17.8799991607666,18.139999389648438,17.760000228881836,18.059999465942383,634886.0 +2022-05-10,17.8799991607666,17.979999542236328,17.760000228881836,17.860000610351562,438678.0 +2022-05-11,17.719999313354492,17.860000610351562,17.719999313354492,17.799999237060547,331505.0 +2022-05-12,17.719999313354492,17.799999237060547,17.260000228881836,17.260000228881836,448624.0 +2022-05-15,17.280000686645508,17.399999618530273,17.15999984741211,17.15999984741211,371581.0 +2022-05-16,17.299999237060547,17.31999969482422,16.8799991607666,16.8799991607666,344077.0 +2022-05-17,16.8799991607666,17.0,16.600000381469727,17.0,382214.0 +2022-05-18,17.0,17.0,17.0,17.0,0.0 +2022-05-19,16.5,16.5,16.200000762939453,16.200000762939453,463381.0 +2022-05-22,16.799999237060547,17.5,16.639999389648438,16.940000534057617,2151992.0 +2022-05-23,16.959999084472656,17.0,16.540000915527344,16.579999923706055,615069.0 +2022-05-24,16.6200008392334,16.799999237060547,16.5,16.799999237060547,437109.0 +2022-05-25,16.780000686645508,17.0,16.780000686645508,16.8799991607666,441626.0 +2022-05-26,16.940000534057617,16.979999542236328,16.760000228881836,16.8799991607666,244743.0 +2022-05-29,16.920000076293945,17.239999771118164,16.899999618530273,17.079999923706055,620227.0 +2022-05-30,17.139999389648438,17.15999984741211,17.0,17.100000381469727,372510.0 +2022-05-31,17.1200008392334,17.1200008392334,16.860000610351562,16.860000610351562,376465.0 +2022-06-01,16.860000610351562,16.860000610351562,16.739999771118164,16.780000686645508,366500.0 +2022-06-02,16.780000686645508,16.940000534057617,16.700000762939453,16.860000610351562,318704.0 +2022-06-05,16.8799991607666,17.100000381469727,16.84000015258789,17.0,422141.0 +2022-06-06,17.020000457763672,17.100000381469727,16.920000076293945,17.040000915527344,579290.0 +2022-06-07,17.020000457763672,17.360000610351562,16.920000076293945,16.920000076293945,926139.0 +2022-06-08,16.940000534057617,17.0,16.84000015258789,16.84000015258789,312689.0 +2022-06-09,16.799999237060547,16.81999969482422,16.639999389648438,16.700000762939453,280896.0 +2022-06-12,16.639999389648438,16.639999389648438,15.960000038146973,16.059999465942383,393327.0 +2022-06-13,16.0,16.0,15.5600004196167,15.579999923706055,480526.0 +2022-06-14,15.579999923706055,15.579999923706055,14.34000015258789,15.079999923706055,626499.0 +2022-06-15,15.279999732971191,15.279999732971191,15.0,15.199999809265137,283666.0 +2022-06-16,15.220000267028809,15.239999771118164,14.800000190734863,14.880000114440918,274416.0 +2022-06-19,14.65999984741211,14.65999984741211,14.079999923706055,14.079999923706055,526045.0 +2022-06-20,14.0,14.300000190734863,13.979999542236328,14.239999771118164,386214.0 +2022-06-21,14.239999771118164,14.579999923706055,14.239999771118164,14.520000457763672,337576.0 +2022-06-22,14.520000457763672,14.600000381469727,14.180000305175781,14.239999771118164,280496.0 +2022-06-23,14.199999809265137,14.239999771118164,14.0,14.220000267028809,170486.0 +2022-06-26,14.479999542236328,15.300000190734863,14.399999618530273,14.899999618530273,1056720.0 +2022-06-27,14.920000076293945,15.0,14.800000190734863,14.800000190734863,464098.0 +2022-06-28,14.859999656677246,14.859999656677246,14.600000381469727,14.720000267028809,237539.0 +2022-06-29,14.800000190734863,15.119999885559082,14.800000190734863,15.039999961853027,551268.0 +2022-06-30,14.979999542236328,15.359999656677246,14.859999656677246,14.859999656677246,725768.0 +2022-07-03,14.699999809265137,14.819999694824219,14.479999542236328,14.5,452135.0 +2022-07-04,14.619999885559082,14.619999885559082,14.020000457763672,14.279999732971191,279977.0 +2022-07-05,14.359999656677246,14.359999656677246,14.220000267028809,14.279999732971191,198140.0 +2022-07-06,14.199999809265137,14.199999809265137,14.079999923706055,14.140000343322754,335545.0 +2022-07-13,14.15999984741211,14.640000343322754,14.15999984741211,14.300000190734863,525309.0 +2022-07-14,14.279999732971191,14.300000190734863,13.979999542236328,14.020000457763672,318361.0 +2022-07-17,14.100000381469727,14.199999809265137,14.0600004196167,14.0600004196167,183217.0 +2022-07-18,14.0600004196167,14.279999732971191,14.020000457763672,14.260000228881836,269650.0 +2022-07-19,14.300000190734863,14.579999923706055,14.220000267028809,14.5,524492.0 +2022-07-20,14.600000381469727,14.739999771118164,14.479999542236328,14.479999542236328,653468.0 +2022-07-21,14.600000381469727,15.119999885559082,14.600000381469727,14.739999771118164,1846692.0 +2022-07-24,14.9399995803833,14.9399995803833,14.720000267028809,14.779999732971191,380304.0 +2022-07-25,14.800000190734863,14.859999656677246,14.699999809265137,14.720000267028809,279510.0 +2022-07-26,14.779999732971191,14.819999694824219,14.619999885559082,14.640000343322754,188840.0 +2022-07-27,14.640000343322754,14.920000076293945,14.619999885559082,14.619999885559082,328549.0 +2022-07-28,14.699999809265137,14.9399995803833,14.699999809265137,14.899999618530273,289738.0 +2022-07-31,15.0,15.600000381469727,15.0,15.420000076293945,2088599.0 +2022-08-01,15.520000457763672,15.880000114440918,15.399999618530273,15.699999809265137,1047937.0 +2022-08-02,15.800000190734863,15.800000190734863,15.520000457763672,15.579999923706055,522385.0 +2022-08-03,15.600000381469727,15.979999542236328,15.600000381469727,15.899999618530273,659881.0 +2022-08-04,15.899999618530273,16.299999237060547,15.720000267028809,16.299999237060547,1137077.0 +2022-08-07,16.399999618530273,16.6200008392334,16.299999237060547,16.31999969482422,846834.0 +2022-08-08,16.3799991607666,16.3799991607666,16.059999465942383,16.15999984741211,281938.0 +2022-08-09,16.059999465942383,16.299999237060547,16.040000915527344,16.15999984741211,294149.0 +2022-08-10,16.3799991607666,16.84000015258789,16.280000686645508,16.799999237060547,1230226.0 +2022-08-11,16.8799991607666,16.959999084472656,16.68000030517578,16.920000076293945,954289.0 +2022-08-14,16.920000076293945,16.920000076293945,16.559999465942383,16.739999771118164,646081.0 +2022-08-15,16.700000762939453,16.780000686645508,16.299999237060547,16.3799991607666,868102.0 +2022-08-16,16.5,16.84000015258789,16.459999084472656,16.65999984741211,896308.0 +2022-08-17,16.81999969482422,16.84000015258789,16.6200008392334,16.65999984741211,601802.0 +2022-08-18,16.600000381469727,16.600000381469727,16.299999237060547,16.299999237060547,405692.0 +2022-08-21,16.31999969482422,16.5,15.960000038146973,15.979999542236328,384045.0 +2022-08-22,16.0,16.260000228881836,15.779999732971191,16.100000381469727,508921.0 +2022-08-23,16.020000457763672,16.15999984741211,15.680000305175781,15.699999809265137,287878.0 +2022-08-24,15.619999885559082,15.680000305175781,15.199999809265137,15.4399995803833,381092.0 +2022-08-25,15.520000457763672,15.65999984741211,15.4399995803833,15.600000381469727,347820.0 +2022-08-28,15.199999809265137,15.600000381469727,15.199999809265137,15.5,294819.0 +2022-08-29,15.640000343322754,16.299999237060547,15.640000343322754,16.0,1234784.0 +2022-08-30,16.200000762939453,16.420000076293945,15.979999542236328,16.399999618530273,554632.0 +2022-08-31,16.399999618530273,16.68000030517578,16.0,16.600000381469727,931090.0 +2022-09-01,16.420000076293945,16.420000076293945,15.800000190734863,15.800000190734863,809729.0 +2022-09-04,15.720000267028809,15.720000267028809,15.460000038146973,15.479999542236328,603656.0 +2022-09-05,15.4399995803833,15.579999923706055,15.399999618530273,15.399999618530273,211127.0 +2022-09-06,15.399999618530273,15.600000381469727,15.199999809265137,15.199999809265137,234810.0 +2022-09-07,15.119999885559082,15.180000305175781,14.739999771118164,14.739999771118164,364009.0 +2022-09-08,15.0,15.0,14.800000190734863,14.84000015258789,176913.0 +2022-09-11,15.119999885559082,16.31999969482422,15.100000381469727,16.31999969482422,1494276.0 +2022-09-12,16.540000915527344,16.68000030517578,15.699999809265137,15.760000228881836,2781690.0 +2022-09-13,15.9399995803833,16.1200008392334,15.760000228881836,15.800000190734863,747347.0 +2022-09-14,15.520000457763672,16.18000030517578,15.520000457763672,15.819999694824219,1810122.0 +2022-09-15,15.979999542236328,16.020000457763672,15.460000038146973,15.5600004196167,551399.0 +2022-09-18,15.399999618530273,15.520000457763672,14.800000190734863,14.880000114440918,556779.0 +2022-09-19,15.0,15.020000457763672,14.5,14.680000305175781,433424.0 +2022-09-20,14.800000190734863,14.920000076293945,14.600000381469727,14.640000343322754,253220.0 +2022-09-21,14.600000381469727,14.600000381469727,14.300000190734863,14.399999618530273,301616.0 +2022-09-25,14.0600004196167,14.260000228881836,13.979999542236328,14.100000381469727,482571.0 +2022-09-26,14.180000305175781,14.359999656677246,14.0600004196167,14.319999694824219,473718.0 +2022-09-27,14.5,14.800000190734863,14.399999618530273,14.680000305175781,442061.0 +2022-09-28,14.800000190734863,14.880000114440918,14.5,14.800000190734863,290678.0 +2022-09-29,14.880000114440918,14.9399995803833,14.720000267028809,14.720000267028809,439806.0 +2022-10-02,14.539999961853027,14.979999542236328,14.4399995803833,14.920000076293945,310300.0 +2022-10-03,15.100000381469727,15.579999923706055,15.039999961853027,15.579999923706055,1122086.0 +2022-10-04,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0 +2022-10-05,15.4399995803833,15.579999923706055,15.119999885559082,15.140000343322754,658358.0 +2022-10-06,15.220000267028809,15.239999771118164,15.100000381469727,15.15999984741211,290433.0 +2022-10-09,14.9399995803833,14.9399995803833,14.739999771118164,14.739999771118164,361899.0 +2022-10-10,14.720000267028809,14.800000190734863,14.579999923706055,14.699999809265137,163515.0 +2022-10-11,14.65999984741211,14.800000190734863,14.619999885559082,14.699999809265137,221479.0 +2022-10-12,14.779999732971191,15.0,14.699999809265137,14.779999732971191,261007.0 +2022-10-13,14.800000190734863,14.819999694824219,14.4399995803833,14.460000038146973,265753.0 +2022-10-16,14.399999618530273,14.859999656677246,14.300000190734863,14.600000381469727,237600.0 +2022-10-17,14.739999771118164,14.739999771118164,14.600000381469727,14.739999771118164,155224.0 +2022-10-18,14.739999771118164,14.800000190734863,14.699999809265137,14.739999771118164,340337.0 +2022-10-19,14.800000190734863,14.819999694824219,14.680000305175781,14.819999694824219,352796.0 +2022-10-20,14.819999694824219,14.960000038146973,14.760000228881836,14.819999694824219,415527.0 +2022-10-23,14.859999656677246,15.100000381469727,14.84000015258789,14.880000114440918,604110.0 +2022-10-24,14.880000114440918,14.880000114440918,14.699999809265137,14.699999809265137,321557.0 +2022-10-25,14.699999809265137,14.739999771118164,14.520000457763672,14.520000457763672,261128.0 +2022-10-26,14.5,14.65999984741211,14.420000076293945,14.5,179015.0 +2022-10-27,14.600000381469727,14.619999885559082,14.300000190734863,14.300000190734863,321039.0 +2022-10-30,14.300000190734863,14.5,14.300000190734863,14.300000190734863,143882.0 +2022-10-31,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0 +2022-11-01,14.479999542236328,14.539999961853027,13.979999542236328,14.100000381469727,349721.0 +2022-11-02,14.020000457763672,14.100000381469727,13.819999694824219,14.020000457763672,244255.0 +2022-11-03,14.039999961853027,14.15999984741211,14.020000457763672,14.079999923706055,205327.0 +2022-11-06,14.239999771118164,14.5,14.220000267028809,14.34000015258789,376416.0 +2022-11-07,14.399999618530273,14.399999618530273,14.199999809265137,14.279999732971191,220554.0 +2022-11-08,14.279999732971191,14.359999656677246,14.15999984741211,14.300000190734863,262630.0 +2022-11-09,14.300000190734863,14.300000190734863,14.0600004196167,14.0600004196167,263249.0 +2022-11-10,14.020000457763672,14.0600004196167,13.899999618530273,13.899999618530273,265911.0 +2022-11-13,14.0600004196167,14.0600004196167,13.920000076293945,13.9399995803833,252974.0 +2022-11-14,13.960000038146973,14.100000381469727,13.899999618530273,14.039999961853027,250597.0 +2022-11-15,14.039999961853027,14.300000190734863,14.039999961853027,14.0600004196167,574546.0 +2022-11-16,14.15999984741211,14.300000190734863,14.0,14.199999809265137,746049.0 +2022-11-17,14.220000267028809,14.279999732971191,14.119999885559082,14.15999984741211,327159.0 +2022-11-20,14.220000267028809,14.220000267028809,14.039999961853027,14.100000381469727,221867.0 +2022-11-21,13.979999542236328,14.020000457763672,13.899999618530273,13.9399995803833,189562.0 +2022-11-22,14.0,14.039999961853027,13.920000076293945,14.020000457763672,180671.0 +2022-11-24,13.979999542236328,13.979999542236328,13.619999885559082,13.699999809265137,145451.0 +2022-11-27,13.579999923706055,13.579999923706055,12.979999542236328,13.0,214479.0 +2022-11-28,12.979999542236328,13.15999984741211,12.979999542236328,13.0,351749.0 +2022-11-29,13.100000381469727,13.100000381469727,12.9399995803833,12.9399995803833,170740.0 +2022-11-30,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0 +2022-12-01,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0 +2022-12-04,13.260000228881836,13.279999732971191,13.0600004196167,13.0600004196167,191619.0 +2022-12-05,13.039999961853027,13.039999961853027,12.899999618530273,13.020000457763672,298257.0 +2022-12-06,12.899999618530273,13.100000381469727,12.859999656677246,13.079999923706055,182342.0 +2022-12-07,13.079999923706055,13.119999885559082,12.880000114440918,13.0,117241.0 +2022-12-08,13.0,13.039999961853027,12.899999618530273,12.979999542236328,108166.0 +2022-12-11,12.9399995803833,12.979999542236328,12.100000381469727,12.180000305175781,295148.0 +2022-12-12,12.100000381469727,12.100000381469727,11.600000381469727,11.739999771118164,430183.0 +2022-12-13,11.880000114440918,12.180000305175781,11.880000114440918,12.119999885559082,244420.0 +2022-12-14,12.300000190734863,12.539999961853027,12.199999809265137,12.460000038146973,243095.0 +2022-12-15,12.520000457763672,12.520000457763672,12.359999656677246,12.4399995803833,95144.0 +2022-12-18,12.380000114440918,12.699999809265137,12.380000114440918,12.479999542236328,165955.0 +2022-12-19,12.4399995803833,12.4399995803833,12.359999656677246,12.420000076293945,119593.0 +2022-12-20,12.300000190734863,12.420000076293945,12.140000343322754,12.420000076293945,75205.0 +2022-12-21,12.479999542236328,12.600000381469727,12.479999542236328,12.539999961853027,105584.0 +2022-12-22,12.539999961853027,12.819999694824219,12.520000457763672,12.699999809265137,206932.0 +2022-12-25,12.760000228881836,12.760000228881836,12.619999885559082,12.65999984741211,116798.0 +2022-12-26,12.619999885559082,12.619999885559082,12.5,12.600000381469727,109728.0 +2022-12-27,12.479999542236328,12.5,12.34000015258789,12.420000076293945,156564.0 +2022-12-28,12.420000076293945,12.420000076293945,12.300000190734863,12.399999618530273,140719.0 +2022-12-29,12.34000015258789,12.399999618530273,12.279999732971191,12.34000015258789,135516.0 +2023-01-01,12.260000228881836,12.979999542236328,12.260000228881836,12.699999809265137,612852.0 +2023-01-02,13.020000457763672,13.15999984741211,12.699999809265137,12.760000228881836,682070.0 +2023-01-03,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0 +2023-01-04,12.819999694824219,12.84000015258789,12.5600004196167,12.5600004196167,310523.0 +2023-01-05,12.5600004196167,12.699999809265137,12.5600004196167,12.680000305175781,113966.0 +2023-01-08,12.760000228881836,12.760000228881836,12.640000343322754,12.739999771118164,197466.0 +2023-01-09,12.800000190734863,13.0,12.800000190734863,12.899999618530273,339916.0 +2023-01-10,12.960000038146973,13.100000381469727,12.880000114440918,12.899999618530273,387204.0 +2023-01-11,12.899999618530273,13.0,12.899999618530273,12.960000038146973,256794.0 +2023-01-12,13.0,13.100000381469727,12.899999618530273,12.899999618530273,423668.0 +2023-01-15,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0 +2023-01-16,13.220000267028809,13.539999961853027,13.020000457763672,13.0600004196167,918223.0 +2023-01-17,13.140000343322754,13.140000343322754,13.0,13.079999923706055,244782.0 +2023-01-18,13.140000343322754,13.140000343322754,13.0,13.079999923706055,244782.0 +2023-01-19,12.920000076293945,12.9399995803833,12.859999656677246,12.880000114440918,183735.0 +2023-01-22,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2023-01-23,13.0,13.039999961853027,12.899999618530273,12.920000076293945,241000.0 +2023-01-24,12.960000038146973,13.0,12.9399995803833,12.979999542236328,152859.0 +2023-01-25,12.979999542236328,13.119999885559082,12.979999542236328,13.100000381469727,500710.0 +2023-01-26,13.140000343322754,13.220000267028809,13.039999961853027,13.079999923706055,508038.0 +2023-01-29,13.15999984741211,13.199999809265137,13.0600004196167,13.100000381469727,313209.0 +2023-01-30,13.039999961853027,13.460000038146973,13.039999961853027,13.239999771118164,892021.0 +2023-01-31,13.300000190734863,13.319999694824219,13.079999923706055,13.079999923706055,407840.0 +2023-02-01,13.079999923706055,13.220000267028809,13.079999923706055,13.15999984741211,311522.0 +2023-02-02,13.260000228881836,13.920000076293945,13.180000305175781,13.5,3122116.0 +2023-02-05,13.5,13.5600004196167,13.180000305175781,13.239999771118164,523907.0 +2023-02-06,13.220000267028809,13.279999732971191,13.100000381469727,13.119999885559082,484724.0 +2023-02-07,13.15999984741211,13.300000190734863,12.899999618530273,12.920000076293945,354395.0 +2023-02-08,12.9399995803833,13.140000343322754,12.9399995803833,13.079999923706055,263076.0 +2023-02-09,13.100000381469727,13.199999809265137,13.0,13.039999961853027,241973.0 +2023-02-12,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0 +2023-02-13,13.100000381469727,13.220000267028809,13.020000457763672,13.15999984741211,291969.0 +2023-02-14,13.15999984741211,13.220000267028809,13.039999961853027,13.0600004196167,196296.0 +2023-02-15,13.079999923706055,13.100000381469727,13.020000457763672,13.100000381469727,159357.0 +2023-02-16,13.100000381469727,13.100000381469727,13.020000457763672,13.0600004196167,171992.0 +2023-02-19,13.0600004196167,13.100000381469727,13.0,13.0600004196167,179549.0 +2023-02-20,13.020000457763672,13.199999809265137,12.880000114440918,12.979999542236328,264766.0 +2023-02-21,12.979999542236328,13.020000457763672,12.920000076293945,12.9399995803833,116133.0 +2023-02-23,12.84000015258789,12.84000015258789,12.680000305175781,12.720000267028809,196569.0 +2023-02-26,12.720000267028809,12.720000267028809,12.399999618530273,12.399999618530273,208539.0 +2023-02-27,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,132169.0 +2023-02-28,12.539999961853027,12.640000343322754,12.539999961853027,12.619999885559082,128678.0 +2023-03-01,12.640000343322754,12.699999809265137,12.600000381469727,12.600000381469727,4229.0 +2023-03-02,12.640000343322754,12.680000305175781,12.579999923706055,12.680000305175781,2530.0 +2023-03-05,12.720000267028809,12.880000114440918,12.720000267028809,12.819999694824219,2341.0 +2023-03-06,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2023-03-07,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0 +2023-03-08,12.760000228881836,12.819999694824219,12.680000305175781,12.739999771118164,3713.0 +2023-03-09,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2023-03-12,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2023-03-13,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2023-03-14,12.859999656677246,12.920000076293945,12.739999771118164,12.800000190734863,1210.0 +2023-03-15,12.600000381469727,12.699999809265137,12.399999618530273,12.399999618530273,4094.0 +2023-03-16,12.380000114440918,12.5,12.15999984741211,12.199999809265137,4019.0 +2023-03-19,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0 +2023-03-20,12.239999771118164,12.359999656677246,12.199999809265137,12.300000190734863,2815.0 +2023-03-21,12.380000114440918,12.5,12.359999656677246,12.5,1360.0 +2023-03-22,12.520000457763672,12.600000381469727,12.359999656677246,12.399999618530273,2784.0 +2023-03-23,12.359999656677246,12.380000114440918,12.239999771118164,12.34000015258789,1654.0 +2023-03-26,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0 +2023-03-27,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0 +2023-03-28,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0 +2023-03-29,13.640000343322754,13.779999732971191,13.5,13.520000457763672,1791.0 +2023-03-30,13.399999618530273,13.579999923706055,13.380000114440918,13.460000038146973,1860.0 +2023-04-02,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0 +2023-04-03,13.720000267028809,14.4399995803833,13.699999809265137,14.279999732971191,7906.0 +2023-04-04,14.199999809265137,14.319999694824219,14.0,14.0,1625.0 +2023-04-05,14.0,14.199999809265137,14.0,14.100000381469727,1747.0 +2023-04-06,14.119999885559082,14.119999885559082,13.899999618530273,13.899999618530273,1237.0 +2023-04-09,14.020000457763672,14.039999961853027,13.899999618530273,13.899999618530273,16830.0 +2023-04-10,14.039999961853027,14.279999732971191,14.0,14.180000305175781,1205.0 +2023-04-11,14.220000267028809,14.380000114440918,14.100000381469727,14.15999984741211,1144.0 +2023-04-12,14.180000305175781,14.279999732971191,14.0600004196167,14.100000381469727,3500.0 +2023-04-13,14.140000343322754,14.140000343322754,14.0,14.079999923706055,2620.0 +2023-04-16,14.180000305175781,14.199999809265137,14.0600004196167,14.180000305175781,15423.0 +2023-04-17,14.15999984741211,14.180000305175781,14.0,14.140000343322754,2686.0 +2023-04-25,14.140000343322754,14.380000114440918,14.140000343322754,14.380000114440918,8888.0 +2023-04-26,14.5,15.359999656677246,14.460000038146973,15.0600004196167,4371.0 +2023-04-27,15.100000381469727,15.15999984741211,14.800000190734863,14.859999656677246,1368.0 +2023-04-30,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0 +2023-05-01,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0 +2023-05-02,14.859999656677246,14.880000114440918,14.539999961853027,14.579999923706055,1708.0 +2023-05-03,14.420000076293945,14.5,14.319999694824219,14.319999694824219,2392.0 +2023-05-04,14.239999771118164,14.699999809265137,14.239999771118164,14.600000381469727,2034.0 +2023-05-07,14.720000267028809,15.220000267028809,14.720000267028809,15.140000343322754,1592.0 +2023-05-08,15.15999984741211,15.579999923706055,15.039999961853027,15.479999542236328,1070.0 +2023-05-09,15.399999618530273,15.479999542236328,15.0,15.100000381469727,1000.0 +2023-05-10,15.100000381469727,15.100000381469727,14.65999984741211,14.84000015258789,2000.0 +2023-05-11,14.920000076293945,15.079999923706055,14.859999656677246,15.020000457763672,1050.0 +2023-05-14,15.15999984741211,15.239999771118164,15.100000381469727,15.180000305175781,1000.0 +2023-05-15,15.239999771118164,15.4399995803833,15.180000305175781,15.359999656677246,1000.0 +2023-05-16,15.220000267028809,15.5,15.100000381469727,15.260000228881836,2000.0 +2023-05-17,15.220000267028809,15.239999771118164,15.079999923706055,15.15999984741211,1077.0 +2023-05-18,15.100000381469727,15.420000076293945,15.079999923706055,15.420000076293945,3595.0 +2023-05-21,15.319999694824219,15.5,15.239999771118164,15.34000015258789,7160.0 +2023-05-22,15.420000076293945,15.699999809265137,15.420000076293945,15.5600004196167,1103.0 +2023-05-23,15.699999809265137,15.84000015258789,15.319999694824219,15.479999542236328,1645.0 +2023-05-24,15.399999618530273,15.420000076293945,15.140000343322754,15.300000190734863,5000.0 +2023-05-25,15.15999984741211,15.239999771118164,15.039999961853027,15.039999961853027,6649.0 +2023-05-28,15.0600004196167,15.140000343322754,14.9399995803833,14.9399995803833,2200.0 +2023-05-29,14.920000076293945,15.0600004196167,14.84000015258789,15.020000457763672,1938.0 +2023-05-30,15.0600004196167,15.0600004196167,14.859999656677246,14.899999618530273,6440.0 +2023-05-31,14.819999694824219,14.859999656677246,14.640000343322754,14.699999809265137,3525.0 +2023-06-01,14.800000190734863,14.920000076293945,14.760000228881836,14.920000076293945,1183.0 +2023-06-04,15.0,15.039999961853027,14.960000038146973,15.0,2222.0 +2023-06-05,15.039999961853027,15.079999923706055,15.0,15.0,2318.0 +2023-06-06,15.0,15.0,14.899999618530273,14.960000038146973,1601.0 +2023-06-07,14.9399995803833,15.079999923706055,14.920000076293945,15.0600004196167,2146.0 +2023-06-08,14.800000190734863,14.920000076293945,14.760000228881836,14.920000076293945,538.0 +2023-06-11,15.180000305175781,15.300000190734863,15.15999984741211,15.180000305175781,4448.0 +2023-06-12,15.199999809265137,15.279999732971191,15.119999885559082,15.180000305175781,1000.0 +2023-06-13,15.199999809265137,15.239999771118164,15.119999885559082,15.199999809265137,2361.0 +2023-06-14,15.220000267028809,15.399999618530273,15.180000305175781,15.220000267028809,12098.0 +2023-06-15,15.300000190734863,15.300000190734863,15.119999885559082,15.119999885559082,2243.0 +2023-06-18,15.140000343322754,15.199999809265137,15.0600004196167,15.15999984741211,1000.0 +2023-06-19,15.15999984741211,15.180000305175781,14.979999542236328,15.0,541180.0 +2023-06-20,14.720000267028809,14.979999542236328,14.720000267028809,14.9399995803833,324010.0 +2023-06-21,15.0,15.020000457763672,14.880000114440918,14.880000114440918,177859.0 +2023-06-22,14.899999618530273,14.899999618530273,14.800000190734863,14.800000190734863,218193.0 +2023-07-02,14.9399995803833,15.380000114440918,14.899999618530273,15.359999656677246,1239943.0 +2023-07-03,15.399999618530273,15.520000457763672,15.199999809265137,15.279999732971191,1130507.0 +2023-07-04,15.319999694824219,15.4399995803833,15.199999809265137,15.34000015258789,735800.0 +2023-07-05,15.399999618530273,15.600000381469727,15.319999694824219,15.479999542236328,973190.0 +2023-07-06,15.579999923706055,15.720000267028809,15.460000038146973,15.5,1125877.0 +2023-07-09,15.5,15.65999984741211,15.460000038146973,15.5600004196167,678140.0 +2023-07-10,15.579999923706055,15.680000305175781,15.479999542236328,15.520000457763672,502096.0 +2023-07-11,15.5600004196167,15.699999809265137,15.399999618530273,15.699999809265137,751163.0 +2023-07-12,15.800000190734863,15.899999618530273,15.420000076293945,15.460000038146973,1382371.0 +2023-07-13,15.5,15.5,15.220000267028809,15.300000190734863,486471.0 +2023-07-16,15.300000190734863,15.460000038146973,15.180000305175781,15.260000228881836,365496.0 +2023-07-17,15.279999732971191,15.279999732971191,15.100000381469727,15.119999885559082,319894.0 +2023-07-18,15.100000381469727,15.15999984741211,14.760000228881836,14.859999656677246,571934.0 +2023-07-19,14.859999656677246,15.039999961853027,14.819999694824219,14.960000038146973,215839.0 +2023-07-20,14.880000114440918,14.9399995803833,14.819999694824219,14.880000114440918,225252.0 +2023-07-23,14.880000114440918,14.979999542236328,14.800000190734863,14.880000114440918,182063.0 +2023-07-24,14.880000114440918,14.899999618530273,14.779999732971191,14.880000114440918,146140.0 +2023-07-25,14.880000114440918,14.920000076293945,14.800000190734863,14.800000190734863,153624.0 +2023-07-26,14.800000190734863,14.859999656677246,14.760000228881836,14.800000190734863,176200.0 +2023-07-27,14.800000190734863,14.800000190734863,14.579999923706055,14.619999885559082,233458.0 +2023-07-30,14.699999809265137,14.699999809265137,14.380000114440918,14.399999618530273,217009.0 +2023-07-31,14.260000228881836,14.479999542236328,14.180000305175781,14.399999618530273,217311.0 +2023-08-01,14.399999618530273,14.4399995803833,14.180000305175781,14.199999809265137,299245.0 +2023-08-02,14.199999809265137,14.279999732971191,14.119999885559082,14.220000267028809,177920.0 +2023-08-03,14.239999771118164,14.399999618530273,14.199999809265137,14.260000228881836,183168.0 +2023-08-06,14.399999618530273,14.5,14.300000190734863,14.4399995803833,243730.0 +2023-08-07,14.680000305175781,14.739999771118164,14.15999984741211,14.15999984741211,408133.0 +2023-08-08,14.300000190734863,14.319999694824219,14.020000457763672,14.039999961853027,224508.0 +2023-08-09,14.039999961853027,14.34000015258789,14.020000457763672,14.300000190734863,197839.0 +2023-08-10,14.359999656677246,14.420000076293945,14.239999771118164,14.260000228881836,241295.0 +2023-08-13,14.260000228881836,14.399999618530273,14.180000305175781,14.180000305175781,289202.0 +2023-08-14,14.180000305175781,14.34000015258789,14.079999923706055,14.119999885559082,438431.0 +2023-08-15,14.119999885559082,14.180000305175781,13.9399995803833,13.979999542236328,301885.0 +2023-08-16,14.0,14.0600004196167,13.880000114440918,13.979999542236328,156575.0 +2023-08-17,13.899999618530273,14.039999961853027,13.859999656677246,13.920000076293945,167072.0 +2023-08-20,13.920000076293945,14.020000457763672,13.859999656677246,13.920000076293945,107190.0 +2023-08-21,13.920000076293945,13.979999542236328,13.779999732971191,13.819999694824219,142919.0 +2023-08-22,13.800000190734863,13.819999694824219,13.640000343322754,13.699999809265137,124838.0 +2023-08-23,13.760000228881836,13.920000076293945,13.739999771118164,13.760000228881836,152875.0 +2023-08-24,13.800000190734863,13.800000190734863,13.699999809265137,13.760000228881836,69726.0 +2023-08-27,13.859999656677246,14.0,13.760000228881836,14.0,206789.0 +2023-08-28,14.0,14.039999961853027,13.859999656677246,13.899999618530273,171687.0 +2023-08-29,13.9399995803833,13.979999542236328,13.779999732971191,13.779999732971191,119030.0 +2023-08-30,13.819999694824219,13.920000076293945,13.819999694824219,13.859999656677246,169434.0 +2023-08-31,13.899999618530273,13.899999618530273,13.819999694824219,13.859999656677246,66233.0 +2023-09-03,13.899999618530273,13.960000038146973,13.800000190734863,13.84000015258789,153051.0 +2023-09-04,13.84000015258789,13.920000076293945,13.699999809265137,13.739999771118164,170478.0 +2023-09-05,13.739999771118164,13.819999694824219,13.65999984741211,13.720000267028809,123371.0 +2023-09-06,13.699999809265137,13.699999809265137,13.5,13.680000305175781,153331.0 +2023-09-07,13.640000343322754,13.699999809265137,13.539999961853027,13.699999809265137,130127.0 +2023-09-10,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2023-09-11,13.65999984741211,14.079999923706055,13.65999984741211,13.9399995803833,518679.0 +2023-09-12,14.020000457763672,14.100000381469727,13.779999732971191,13.899999618530273,249233.0 +2023-09-13,13.859999656677246,14.020000457763672,13.699999809265137,13.899999618530273,167704.0 +2023-09-14,13.979999542236328,14.0,13.819999694824219,13.960000038146973,349050.0 +2023-09-17,14.079999923706055,14.619999885559082,13.979999542236328,14.319999694824219,1468113.0 +2023-09-18,14.319999694824219,14.399999618530273,14.020000457763672,14.039999961853027,378513.0 +2023-09-19,14.020000457763672,14.15999984741211,13.920000076293945,13.979999542236328,173484.0 +2023-09-20,13.979999542236328,14.0600004196167,13.880000114440918,13.960000038146973,149661.0 +2023-09-21,13.9399995803833,14.220000267028809,13.9399995803833,14.079999923706055,236837.0 +2023-09-25,14.100000381469727,14.140000343322754,13.859999656677246,13.859999656677246,182387.0 +2023-09-26,13.84000015258789,13.859999656677246,13.640000343322754,13.699999809265137,143269.0 +2023-09-27,13.699999809265137,14.020000457763672,13.640000343322754,13.859999656677246,236506.0 +2023-09-28,13.899999618530273,13.979999542236328,13.800000190734863,13.899999618530273,98081.0 +2023-10-01,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0 +2023-10-02,13.640000343322754,13.899999618530273,13.640000343322754,13.699999809265137,237785.0 +2023-10-03,13.640000343322754,13.720000267028809,13.5600004196167,13.65999984741211,125038.0 +2023-10-04,13.640000343322754,13.699999809265137,13.539999961853027,13.5600004196167,153254.0 +2023-10-05,13.5,13.619999885559082,13.199999809265137,13.34000015258789,307407.0 +2023-10-08,13.279999732971191,13.579999923706055,13.0,13.15999984741211,249591.0 +2023-10-09,13.15999984741211,13.260000228881836,13.020000457763672,13.079999923706055,116234.0 +2023-10-10,13.100000381469727,13.279999732971191,13.0,13.039999961853027,104777.0 +2023-10-11,13.0,13.100000381469727,12.640000343322754,12.699999809265137,285683.0 +2023-10-12,12.699999809265137,12.800000190734863,12.539999961853027,12.720000267028809,132843.0 +2023-10-15,12.819999694824219,12.819999694824219,12.65999984741211,12.760000228881836,21652.0 +2023-10-16,12.760000228881836,12.800000190734863,12.680000305175781,12.699999809265137,76381.0 +2023-10-17,12.699999809265137,12.800000190734863,12.699999809265137,12.760000228881836,97257.0 +2023-10-18,12.65999984741211,12.800000190734863,12.65999984741211,12.699999809265137,62307.0 +2023-10-19,12.699999809265137,12.899999618530273,12.65999984741211,12.720000267028809,154080.0 +2023-10-22,12.720000267028809,12.760000228881836,12.300000190734863,12.300000190734863,161970.0 +2023-10-23,12.4399995803833,12.579999923706055,11.600000381469727,11.819999694824219,455572.0 +2023-10-24,11.5600004196167,11.880000114440918,11.5600004196167,11.880000114440918,160726.0 +2023-10-25,11.880000114440918,12.0,11.84000015258789,11.979999542236328,117012.0 +2023-10-26,12.0,12.020000457763672,11.819999694824219,11.899999618530273,66889.0 +2023-10-29,11.899999618530273,11.979999542236328,11.739999771118164,11.9399995803833,94286.0 +2023-10-30,11.920000076293945,12.180000305175781,11.920000076293945,12.039999961853027,235876.0 +2023-10-31,12.039999961853027,12.260000228881836,12.039999961853027,12.199999809265137,135913.0 +2023-11-01,12.199999809265137,12.199999809265137,12.039999961853027,12.119999885559082,68799.0 +2023-11-02,12.140000343322754,12.220000267028809,12.140000343322754,12.199999809265137,121044.0 +2023-11-05,12.220000267028809,12.300000190734863,12.119999885559082,12.279999732971191,158853.0 +2023-11-06,12.220000267028809,12.300000190734863,12.15999984741211,12.220000267028809,90187.0 +2023-11-07,12.279999732971191,12.300000190734863,12.119999885559082,12.199999809265137,105808.0 +2023-11-08,12.800000190734863,13.420000076293945,12.800000190734863,13.420000076293945,965062.0 +2023-11-09,13.800000190734863,13.800000190734863,12.9399995803833,12.9399995803833,1122107.0 +2023-11-12,12.84000015258789,13.079999923706055,12.84000015258789,12.880000114440918,340120.0 +2023-11-13,12.880000114440918,13.279999732971191,12.880000114440918,13.15999984741211,478104.0 +2023-11-14,13.199999809265137,13.640000343322754,13.079999923706055,13.079999923706055,1091337.0 +2023-11-15,13.180000305175781,13.319999694824219,13.119999885559082,13.239999771118164,515615.0 +2023-11-16,13.199999809265137,13.319999694824219,13.199999809265137,13.260000228881836,194920.0 +2023-11-19,13.279999732971191,13.460000038146973,13.239999771118164,13.4399995803833,346141.0 +2023-11-20,13.420000076293945,13.420000076293945,13.300000190734863,13.359999656677246,318177.0 +2023-11-21,13.4399995803833,13.4399995803833,13.180000305175781,13.199999809265137,287752.0 +2023-11-22,13.220000267028809,13.260000228881836,13.0600004196167,13.140000343322754,182047.0 +2023-11-23,13.220000267028809,13.260000228881836,13.0600004196167,13.140000343322754,182047.0 +2023-11-26,13.100000381469727,13.220000267028809,13.020000457763672,13.079999923706055,248342.0 +2023-11-27,13.100000381469727,13.140000343322754,13.039999961853027,13.0600004196167,138585.0 +2023-11-28,13.079999923706055,13.34000015258789,13.0600004196167,13.319999694824219,344743.0 +2023-11-29,13.359999656677246,13.4399995803833,13.180000305175781,13.239999771118164,242479.0 +2023-11-30,13.300000190734863,13.300000190734863,13.15999984741211,13.239999771118164,141616.0 +2023-12-03,13.220000267028809,13.5600004196167,13.199999809265137,13.420000076293945,609001.0 +2023-12-04,13.4399995803833,13.5600004196167,13.359999656677246,13.399999618530273,370704.0 +2023-12-05,13.420000076293945,13.5600004196167,13.399999618530273,13.4399995803833,330044.0 +2023-12-06,13.399999618530273,13.720000267028809,13.399999618530273,13.539999961853027,531751.0 +2023-12-07,13.5,13.600000381469727,13.359999656677246,13.4399995803833,310449.0 +2023-12-10,13.5,13.5,13.34000015258789,13.479999542236328,264731.0 +2023-12-11,13.479999542236328,13.479999542236328,13.300000190734863,13.34000015258789,302142.0 +2023-12-12,13.300000190734863,13.479999542236328,13.300000190734863,13.420000076293945,369639.0 +2023-12-13,13.399999618530273,13.420000076293945,13.279999732971191,13.300000190734863,194190.0 +2023-12-14,13.34000015258789,13.380000114440918,13.300000190734863,13.359999656677246,153234.0 +2023-12-17,13.34000015258789,13.539999961853027,13.319999694824219,13.520000457763672,400784.0 +2023-12-18,13.5600004196167,13.5600004196167,13.399999618530273,13.479999542236328,280994.0 +2023-12-19,13.5,13.5600004196167,13.380000114440918,13.460000038146973,314538.0 +2023-12-20,13.420000076293945,13.960000038146973,13.420000076293945,13.84000015258789,1420784.0 +2023-12-21,13.880000114440918,14.460000038146973,13.720000267028809,14.0600004196167,3036157.0 +2023-12-24,14.079999923706055,14.279999732971191,14.0,14.079999923706055,691184.0 +2023-12-25,14.100000381469727,14.300000190734863,14.039999961853027,14.100000381469727,468792.0 +2023-12-26,14.100000381469727,14.119999885559082,13.880000114440918,14.039999961853027,588043.0 +2023-12-27,14.079999923706055,14.180000305175781,14.0,14.079999923706055,519668.0 +2023-12-28,14.119999885559082,14.300000190734863,14.039999961853027,14.220000267028809,983010.0 +2023-12-31,14.220000267028809,14.34000015258789,14.180000305175781,14.199999809265137,715708.0 +2024-01-01,14.199999809265137,14.260000228881836,14.039999961853027,14.220000267028809,504836.0 +2024-01-02,14.220000267028809,14.319999694824219,14.180000305175781,14.319999694824219,553512.0 +2024-01-03,14.380000114440918,14.5,14.199999809265137,14.199999809265137,824608.0 +2024-01-04,14.15999984741211,14.279999732971191,14.119999885559082,14.279999732971191,400471.0 +2024-01-07,14.300000190734863,14.5,14.239999771118164,14.239999771118164,788271.0 +2024-01-08,14.260000228881836,14.34000015258789,14.199999809265137,14.279999732971191,455839.0 +2024-01-09,14.380000114440918,14.399999618530273,14.140000343322754,14.180000305175781,358901.0 +2024-01-10,14.180000305175781,14.420000076293945,14.15999984741211,14.34000015258789,610279.0 +2024-01-11,14.399999618530273,14.399999618530273,14.140000343322754,14.140000343322754,501270.0 +2024-01-14,14.0600004196167,14.199999809265137,14.020000457763672,14.180000305175781,319786.0 +2024-01-15,14.199999809265137,14.420000076293945,14.100000381469727,14.399999618530273,487779.0 +2024-01-16,14.399999618530273,14.539999961853027,14.279999732971191,14.539999961853027,1357615.0 +2024-01-17,14.600000381469727,14.800000190734863,14.279999732971191,14.279999732971191,2148335.0 +2024-01-18,14.279999732971191,14.279999732971191,14.039999961853027,14.180000305175781,703290.0 +2024-01-21,14.15999984741211,14.279999732971191,14.119999885559082,14.260000228881836,330626.0 +2024-01-22,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0.0 +2024-01-23,14.199999809265137,14.239999771118164,14.100000381469727,14.180000305175781,306541.0 +2024-01-24,14.180000305175781,14.479999542236328,14.180000305175781,14.479999542236328,714199.0 +2024-01-25,14.600000381469727,14.699999809265137,14.359999656677246,14.399999618530273,1173122.0 +2024-01-28,14.479999542236328,14.739999771118164,14.319999694824219,14.739999771118164,1282168.0 +2024-01-29,14.779999732971191,15.380000114440918,14.779999732971191,14.859999656677246,3687019.0 +2024-01-30,14.859999656677246,14.899999618530273,14.180000305175781,14.239999771118164,1667865.0 +2024-01-31,14.220000267028809,14.640000343322754,14.140000343322754,14.420000076293945,861458.0 +2024-02-01,14.359999656677246,14.479999542236328,14.180000305175781,14.220000267028809,614350.0 +2024-02-04,14.260000228881836,14.359999656677246,14.220000267028809,14.319999694824219,279255.0 +2024-02-05,14.279999732971191,14.699999809265137,14.279999732971191,14.699999809265137,873021.0 +2024-02-06,14.760000228881836,14.84000015258789,14.5,14.539999961853027,771919.0 +2024-02-07,14.5600004196167,14.979999542236328,14.5,14.9399995803833,1020235.0 +2024-02-08,14.5600004196167,14.979999542236328,14.5,14.9399995803833,1020235.0 +2024-02-11,14.760000228881836,14.819999694824219,14.600000381469727,14.65999984741211,309594.0 +2024-02-12,14.699999809265137,14.739999771118164,14.520000457763672,14.5600004196167,414563.0 +2024-02-13,14.680000305175781,14.859999656677246,14.4399995803833,14.84000015258789,764642.0 +2024-02-14,14.779999732971191,14.960000038146973,14.640000343322754,14.800000190734863,470721.0 +2024-02-15,14.800000190734863,15.359999656677246,14.699999809265137,15.180000305175781,1848939.0 +2024-02-18,15.300000190734863,15.899999618530273,15.260000228881836,15.899999618530273,2569531.0 +2024-02-19,16.1200008392334,17.479999542236328,16.1200008392334,16.920000076293945,13186860.0 +2024-02-20,17.020000457763672,17.860000610351562,16.68000030517578,17.100000381469727,4559132.0 +2024-02-21,17.100000381469727,17.420000076293945,16.920000076293945,17.15999984741211,2141680.0 +2024-02-25,17.200000762939453,17.399999618530273,17.0,17.020000457763672,1431754.0 +2024-02-26,17.0,17.0,16.459999084472656,16.459999084472656,1405247.0 +2024-02-27,16.420000076293945,16.920000076293945,16.200000762939453,16.739999771118164,1018444.0 +2024-02-28,16.780000686645508,17.1200008392334,16.719999313354492,16.940000534057617,1184057.0 +2024-02-29,16.940000534057617,16.959999084472656,16.65999984741211,16.700000762939453,656314.0 +2024-03-03,16.700000762939453,17.0,16.559999465942383,16.6200008392334,760590.0 +2024-03-04,16.559999465942383,16.700000762939453,16.219999313354492,16.420000076293945,713179.0 +2024-03-05,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0 +2024-03-06,16.780000686645508,17.100000381469727,16.579999923706055,17.100000381469727,1649348.0 +2024-03-07,17.15999984741211,17.200000762939453,16.860000610351562,16.899999618530273,1241482.0 +2024-03-10,17.0,17.15999984741211,16.8799991607666,16.959999084472656,908207.0 +2024-03-11,17.079999923706055,17.100000381469727,16.739999771118164,17.100000381469727,623898.0 +2024-03-12,17.059999465942383,17.139999389648438,16.899999618530273,16.920000076293945,613740.0 +2024-03-13,16.940000534057617,17.5,16.8799991607666,17.360000610351562,2085916.0 +2024-03-14,17.399999618530273,18.0,17.3799991607666,17.979999542236328,2548265.0 +2024-03-17,18.139999389648438,18.579999923706055,18.139999389648438,18.5,2543282.0 +2024-03-18,18.520000457763672,18.540000915527344,18.0,18.18000030517578,1338299.0 +2024-03-19,18.18000030517578,18.34000015258789,18.059999465942383,18.1200008392334,657752.0 +2024-03-20,18.1200008392334,18.299999237060547,17.979999542236328,18.100000381469727,926287.0 +2024-03-21,18.219999313354492,18.260000228881836,17.479999542236328,17.68000030517578,781134.0 +2024-03-24,17.68000030517578,17.979999542236328,17.479999542236328,17.860000610351562,596371.0 +2024-03-25,17.719999313354492,18.100000381469727,17.5,17.979999542236328,806165.0 +2024-03-26,17.959999084472656,17.959999084472656,17.100000381469727,17.139999389648438,955452.0 +2024-03-27,17.1200008392334,17.479999542236328,16.920000076293945,17.479999542236328,429902.0 +2024-03-28,17.5,17.520000457763672,16.719999313354492,16.899999618530273,646826.0 +2024-03-31,15.920000076293945,16.0,15.220000267028809,15.260000228881836,2413968.0 +2024-04-01,15.260000228881836,15.5,15.140000343322754,15.4399995803833,499641.0 +2024-04-02,15.800000190734863,15.800000190734863,15.180000305175781,15.4399995803833,436327.0 +2024-04-03,15.699999809265137,15.699999809265137,15.420000076293945,15.600000381469727,313407.0 +2024-04-04,15.760000228881836,15.760000228881836,15.399999618530273,15.460000038146973,324977.0 +2024-04-14,,,,, +2024-04-15,15.600000381469727,16.260000228881836,15.600000381469727,16.18000030517578,497576.0 +2024-04-16,16.139999389648438,16.280000686645508,15.699999809265137,15.699999809265137,762611.0 +2024-04-17,15.739999771118164,15.9399995803833,15.579999923706055,15.739999771118164,557783.0 +2024-04-18,15.680000305175781,16.3799991607666,15.640000343322754,16.18000030517578,838398.0 +2024-04-21,16.31999969482422,16.459999084472656,16.239999771118164,16.399999618530273,489114.0 +2024-04-22,16.299999237060547,16.399999618530273,15.859999656677246,15.979999542236328,483468.0 +2024-04-23,16.0,16.020000457763672,15.680000305175781,15.699999809265137,487825.0 +2024-04-24,15.699999809265137,15.760000228881836,15.0600004196167,15.279999732971191,542279.0 +2024-04-25,15.279999732971191,15.359999656677246,14.9399995803833,15.0,331023.0 +2024-04-28,15.0,15.0,15.0,15.0,0.0 +2024-04-29,14.920000076293945,15.100000381469727,14.65999984741211,15.0600004196167,401735.0 +2024-04-30,15.199999809265137,15.5,15.119999885559082,15.4399995803833,387457.0 +2024-05-01,15.420000076293945,15.5600004196167,15.319999694824219,15.520000457763672,171264.0 +2024-05-02,15.539999961853027,15.600000381469727,15.4399995803833,15.5,197991.0 +2024-05-05,15.5,15.5600004196167,15.34000015258789,15.34000015258789,212741.0 +2024-05-06,15.380000114440918,15.539999961853027,15.279999732971191,15.539999961853027,170331.0 +2024-05-07,15.5600004196167,15.5600004196167,15.260000228881836,15.260000228881836,199073.0 +2024-05-08,15.260000228881836,15.359999656677246,15.15999984741211,15.180000305175781,298420.0 +2024-05-09,15.0,15.239999771118164,14.899999618530273,14.899999618530273,342839.0 +2024-05-12,14.979999542236328,15.100000381469727,14.819999694824219,15.039999961853027,241136.0 +2024-05-13,15.039999961853027,15.100000381469727,14.800000190734863,15.039999961853027,272822.0 +2024-05-14,15.0600004196167,15.0600004196167,14.479999542236328,14.699999809265137,394466.0 +2024-05-15,14.520000457763672,14.84000015258789,14.520000457763672,14.680000305175781,224743.0 +2024-05-16,14.600000381469727,14.819999694824219,14.5,14.600000381469727,224148.0 +2024-05-19,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0 +2024-05-20,16.479999542236328,16.65999984741211,15.739999771118164,16.200000762939453,3560019.0 +2024-05-21,16.1200008392334,16.31999969482422,15.720000267028809,15.899999618530273,1016505.0 +2024-05-22,15.699999809265137,15.899999618530273,15.520000457763672,15.739999771118164,575870.0 +2024-05-23,15.739999771118164,16.360000610351562,15.65999984741211,16.0,1268949.0 +2024-05-26,16.0,16.200000762939453,15.760000228881836,15.84000015258789,345380.0 +2024-05-27,15.859999656677246,15.9399995803833,15.600000381469727,15.800000190734863,308858.0 +2024-05-28,15.84000015258789,15.859999656677246,15.479999542236328,15.579999923706055,268632.0 +2024-05-29,15.520000457763672,15.600000381469727,15.239999771118164,15.359999656677246,340352.0 +2024-05-30,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0 +2024-06-02,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0 +2024-06-03,15.0600004196167,15.5600004196167,15.0,15.5600004196167,435581.0 +2024-06-04,15.5600004196167,15.699999809265137,15.260000228881836,15.359999656677246,368482.0 +2024-06-05,15.279999732971191,15.399999618530273,15.020000457763672,15.359999656677246,292780.0 +2024-06-06,15.359999656677246,15.460000038146973,15.020000457763672,15.020000457763672,271159.0 +2024-06-09,15.020000457763672,15.34000015258789,15.020000457763672,15.319999694824219,187513.0 +2024-06-10,15.34000015258789,15.640000343322754,15.34000015258789,15.399999618530273,385024.0 +2024-06-11,15.699999809265137,15.699999809265137,15.479999542236328,15.5,363048.0 +2024-06-12,15.5,15.5,15.199999809265137,15.34000015258789,121099.0 +2024-06-13,15.300000190734863,15.300000190734863,15.039999961853027,15.180000305175781,165315.0 +2024-06-23,15.180000305175781,15.199999809265137,15.0,15.020000457763672,156770.0 +2024-06-24,14.899999618530273,15.039999961853027,14.84000015258789,15.0,114340.0 +2024-06-25,15.0,15.199999809265137,15.0,15.039999961853027,125065.0 +2024-06-26,15.119999885559082,15.220000267028809,15.020000457763672,15.140000343322754,121321.0 +2024-06-27,15.15999984741211,15.239999771118164,15.0,15.100000381469727,137633.0 +2024-06-30,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0 +2024-07-01,15.619999885559082,15.800000190734863,15.5,15.640000343322754,385509.0 +2024-07-02,15.640000343322754,15.760000228881836,15.380000114440918,15.399999618530273,234436.0 +2024-07-03,15.359999656677246,15.619999885559082,15.300000190734863,15.380000114440918,235101.0 +2024-07-04,15.300000190734863,15.34000015258789,15.140000343322754,15.300000190734863,218001.0 +2024-07-07,15.319999694824219,15.5,15.239999771118164,15.420000076293945,143532.0 +2024-07-08,15.399999618530273,15.579999923706055,15.220000267028809,15.239999771118164,195077.0 +2024-07-09,15.260000228881836,15.5600004196167,15.239999771118164,15.539999961853027,215468.0 +2024-07-10,15.5600004196167,15.65999984741211,15.34000015258789,15.380000114440918,235469.0 +2024-07-11,15.380000114440918,15.380000114440918,15.220000267028809,15.34000015258789,282545.0 +2024-07-14,15.260000228881836,15.460000038146973,15.260000228881836,15.4399995803833,184424.0 +2024-07-15,15.399999618530273,15.720000267028809,15.279999732971191,15.680000305175781,426490.0 +2024-07-16,15.779999732971191,15.859999656677246,15.479999542236328,15.600000381469727,420894.0 +2024-07-17,15.640000343322754,15.65999984741211,15.359999656677246,15.5,301723.0 +2024-07-18,15.5,15.579999923706055,15.359999656677246,15.460000038146973,267299.0 +2024-07-21,15.479999542236328,15.479999542236328,15.239999771118164,15.300000190734863,450541.0 +2024-07-22,15.300000190734863,15.460000038146973,15.15999984741211,15.34000015258789,248015.0 +2024-07-23,15.34000015258789,15.399999618530273,15.0,15.039999961853027,424602.0 +2024-07-24,15.039999961853027,15.239999771118164,15.039999961853027,15.15999984741211,177886.0 +2024-07-25,15.15999984741211,15.319999694824219,15.0,15.180000305175781,199443.0 +2024-07-28,15.100000381469727,15.300000190734863,15.020000457763672,15.15999984741211,257087.0 +2024-07-29,15.180000305175781,15.279999732971191,15.100000381469727,15.140000343322754,161733.0 +2024-07-30,15.100000381469727,15.140000343322754,15.0,15.100000381469727,190838.0 +2024-07-31,15.140000343322754,15.140000343322754,15.0,15.020000457763672,173788.0 +2024-08-01,15.0,15.0600004196167,14.539999961853027,14.600000381469727,517125.0 +2024-08-04,14.0,14.239999771118164,13.84000015258789,14.039999961853027,437395.0 +2024-08-05,14.020000457763672,14.020000457763672,13.180000305175781,13.520000457763672,837579.0 +2024-08-06,13.520000457763672,14.039999961853027,13.520000457763672,13.9399995803833,504923.0 +2024-08-07,14.0,14.420000076293945,13.9399995803833,14.220000267028809,204152.0 +2024-08-08,14.100000381469727,14.119999885559082,13.739999771118164,14.119999885559082,206147.0 +2024-08-11,14.180000305175781,14.199999809265137,13.699999809265137,13.779999732971191,520233.0 +2024-08-12,13.699999809265137,13.699999809265137,13.319999694824219,13.399999618530273,378764.0 +2024-08-13,13.399999618530273,13.65999984741211,13.15999984741211,13.260000228881836,729368.0 +2024-08-14,13.380000114440918,13.5600004196167,13.279999732971191,13.460000038146973,599791.0 +2024-08-15,13.460000038146973,13.880000114440918,13.460000038146973,13.779999732971191,886621.0 +2024-08-18,13.779999732971191,14.899999618530273,13.779999732971191,14.380000114440918,1808090.0 +2024-08-19,14.380000114440918,14.5,14.119999885559082,14.239999771118164,717407.0 +2024-08-20,14.260000228881836,14.779999732971191,14.140000343322754,14.539999961853027,1273989.0 +2024-08-21,14.619999885559082,14.800000190734863,14.300000190734863,14.359999656677246,1117824.0 +2024-08-22,14.399999618530273,14.979999542236328,14.34000015258789,14.760000228881836,1834149.0 +2024-08-25,14.880000114440918,15.079999923706055,14.579999923706055,14.65999984741211,1510412.0 +2024-08-26,14.720000267028809,14.760000228881836,14.5600004196167,14.5600004196167,289676.0 +2024-08-27,14.5,14.640000343322754,14.34000015258789,14.359999656677246,425890.0 +2024-08-28,14.359999656677246,14.479999542236328,14.279999732971191,14.399999618530273,217870.0 +2024-08-29,14.5,14.539999961853027,14.380000114440918,14.4399995803833,171132.0 +2024-09-01,14.4399995803833,14.800000190734863,14.4399995803833,14.800000190734863,392826.0 +2024-09-02,14.819999694824219,15.100000381469727,14.699999809265137,14.899999618530273,1131346.0 +2024-09-03,14.9399995803833,14.9399995803833,14.680000305175781,14.699999809265137,293649.0 +2024-09-04,14.539999961853027,14.680000305175781,14.399999618530273,14.5,435614.0 +2024-09-05,14.520000457763672,14.640000343322754,14.380000114440918,14.420000076293945,204789.0 +2024-09-08,14.399999618530273,14.5,14.220000267028809,14.380000114440918,248177.0 +2024-09-09,14.359999656677246,14.479999542236328,14.0,14.0600004196167,578208.0 +2024-09-10,14.140000343322754,14.279999732971191,14.0,14.199999809265137,335736.0 +2024-09-11,14.199999809265137,14.199999809265137,13.899999618530273,14.039999961853027,299472.0 +2024-09-12,14.0600004196167,14.180000305175781,13.9399995803833,14.119999885559082,176320.0 +2024-09-15,14.119999885559082,14.239999771118164,14.0600004196167,14.119999885559082,207636.0 +2024-09-16,14.100000381469727,14.119999885559082,13.899999618530273,14.0,343541.0 +2024-09-17,14.0,14.119999885559082,14.0,14.100000381469727,284594.0 +2024-09-18,14.100000381469727,14.239999771118164,14.0600004196167,14.140000343322754,257554.0 +2024-09-19,14.15999984741211,14.279999732971191,14.119999885559082,14.15999984741211,216044.0 +2024-09-22,14.119999885559082,14.260000228881836,14.100000381469727,14.140000343322754,233851.0 +2024-09-24,14.220000267028809,14.220000267028809,13.979999542236328,14.119999885559082,437333.0 +2024-09-25,14.15999984741211,14.520000457763672,14.119999885559082,14.239999771118164,899594.0 +2024-09-26,14.300000190734863,14.600000381469727,14.279999732971191,14.420000076293945,901952.0 +2024-09-29,14.420000076293945,14.5600004196167,14.34000015258789,14.34000015258789,539828.0 +2024-09-30,14.34000015258789,14.5,14.300000190734863,14.5,432020.0 +2024-10-01,14.520000457763672,14.779999732971191,14.4399995803833,14.699999809265137,1229199.0 +2024-10-02,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2024-10-03,14.180000305175781,14.300000190734863,14.020000457763672,14.119999885559082,311787.0 +2024-10-06,14.100000381469727,14.199999809265137,13.600000381469727,13.600000381469727,499599.0 +2024-10-07,13.600000381469727,13.819999694824219,13.520000457763672,13.739999771118164,419404.0 +2024-10-08,13.880000114440918,13.880000114440918,13.520000457763672,13.680000305175781,304635.0 +2024-10-09,13.640000343322754,13.699999809265137,13.4399995803833,13.4399995803833,212948.0 +2024-10-10,13.4399995803833,13.720000267028809,13.4399995803833,13.600000381469727,236598.0 +2024-10-13,13.739999771118164,14.140000343322754,13.699999809265137,14.039999961853027,504242.0 +2024-10-14,14.079999923706055,14.079999923706055,13.800000190734863,13.800000190734863,231770.0 +2024-10-15,13.9399995803833,14.020000457763672,13.800000190734863,13.899999618530273,187641.0 +2024-10-16,13.880000114440918,14.180000305175781,13.859999656677246,14.0,308401.0 +2024-10-17,14.0,14.0600004196167,13.699999809265137,13.720000267028809,351376.0 +2024-10-20,13.779999732971191,13.84000015258789,13.5600004196167,13.699999809265137,262874.0 +2024-10-21,13.699999809265137,13.819999694824219,13.65999984741211,13.720000267028809,174178.0 +2024-10-22,13.720000267028809,13.819999694824219,13.5,13.579999923706055,577202.0 +2024-10-23,13.640000343322754,13.640000343322754,13.460000038146973,13.5600004196167,247864.0 +2024-10-24,13.5,13.5600004196167,13.380000114440918,13.5,196752.0 +2024-10-27,13.539999961853027,13.859999656677246,13.539999961853027,13.800000190734863,343944.0 +2024-10-28,13.800000190734863,13.859999656677246,13.680000305175781,13.720000267028809,234018.0 +2024-10-29,13.760000228881836,13.760000228881836,13.520000457763672,13.680000305175781,196452.0 +2024-10-30,13.619999885559082,13.760000228881836,13.520000457763672,13.699999809265137,135528.0 +2024-10-31,13.619999885559082,13.680000305175781,13.5,13.640000343322754,237692.0 +2024-11-03,13.65999984741211,13.800000190734863,13.640000343322754,13.720000267028809,330718.0 +2024-11-04,13.720000267028809,13.760000228881836,13.479999542236328,13.5600004196167,183570.0 +2024-11-05,13.600000381469727,13.640000343322754,13.479999542236328,13.579999923706055,128436.0 +2024-11-06,13.640000343322754,13.800000190734863,13.600000381469727,13.739999771118164,342900.0 +2024-11-07,13.720000267028809,13.800000190734863,13.65999984741211,13.779999732971191,120079.0 +2024-11-10,13.800000190734863,13.800000190734863,13.65999984741211,13.720000267028809,138899.0 +2024-11-11,13.600000381469727,13.699999809265137,13.4399995803833,13.640000343322754,250744.0 +2024-11-12,13.399999618530273,13.479999542236328,13.199999809265137,13.359999656677246,453386.0 +2024-11-13,13.359999656677246,13.359999656677246,13.140000343322754,13.34000015258789,192189.0 +2024-11-14,13.319999694824219,13.380000114440918,13.199999809265137,13.260000228881836,136679.0 +2024-11-17,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0 +2024-11-18,13.260000228881836,13.260000228881836,12.920000076293945,13.0,314451.0 +2024-11-19,13.0,13.15999984741211,12.979999542236328,13.100000381469727,244802.0 +2024-11-20,13.100000381469727,13.140000343322754,12.979999542236328,13.020000457763672,69921.0 +2024-11-21,13.020000457763672,13.600000381469727,12.9399995803833,13.460000038146973,946462.0 +2024-11-24,13.5,13.65999984741211,13.260000228881836,13.399999618530273,333305.0 +2024-11-25,13.399999618530273,13.4399995803833,13.260000228881836,13.300000190734863,156882.0 +2024-11-26,13.239999771118164,13.380000114440918,13.100000381469727,13.15999984741211,170276.0 +2024-11-27,13.15999984741211,13.380000114440918,12.979999542236328,13.300000190734863,502166.0 +2024-11-28,13.300000190734863,13.300000190734863,13.100000381469727,13.140000343322754,149126.0 +2024-12-01,13.300000190734863,13.300000190734863,13.100000381469727,13.140000343322754,149126.0 +2024-12-02,13.699999809265137,14.199999809265137,13.680000305175781,13.800000190734863,790722.0 +2024-12-03,13.84000015258789,14.100000381469727,13.800000190734863,13.899999618530273,274541.0 +2024-12-04,13.899999618530273,14.039999961853027,13.84000015258789,13.979999542236328,97689.0 +2024-12-05,13.979999542236328,14.0,13.800000190734863,13.84000015258789,139617.0 +2024-12-08,13.84000015258789,14.0,13.84000015258789,13.960000038146973,136909.0 +2024-12-09,13.920000076293945,14.0,13.880000114440918,14.0,142603.0 +2024-12-10,14.0,14.020000457763672,13.859999656677246,13.9399995803833,134083.0 +2024-12-11,13.9399995803833,14.0,13.880000114440918,13.920000076293945,62911.0 +2024-12-12,13.920000076293945,13.960000038146973,13.859999656677246,13.859999656677246,69607.0 +2024-12-15,13.859999656677246,13.9399995803833,13.819999694824219,13.84000015258789,51291.0 +2024-12-16,13.84000015258789,13.859999656677246,13.680000305175781,13.720000267028809,119569.0 +2024-12-17,13.720000267028809,13.779999732971191,13.600000381469727,13.640000343322754,89801.0 +2024-12-18,13.619999885559082,13.739999771118164,13.539999961853027,13.720000267028809,114693.0 +2024-12-19,13.739999771118164,13.739999771118164,13.5600004196167,13.720000267028809,67116.0 +2024-12-22,13.619999885559082,13.720000267028809,13.460000038146973,13.600000381469727,95193.0 +2024-12-23,13.600000381469727,13.600000381469727,13.399999618530273,13.600000381469727,78250.0 +2024-12-24,13.600000381469727,13.699999809265137,13.4399995803833,13.65999984741211,113637.0 +2024-12-25,13.460000038146973,13.640000343322754,13.460000038146973,13.600000381469727,81538.0 +2024-12-26,13.600000381469727,13.65999984741211,13.5,13.539999961853027,30802.0 +2024-12-29,13.539999961853027,13.640000343322754,13.319999694824219,13.34000015258789,340470.0 +2024-12-30,13.34000015258789,13.5,13.239999771118164,13.5,138653.0 +2024-12-31,13.479999542236328,13.779999732971191,13.4399995803833,13.760000228881836,235042.0 +2025-01-01,13.859999656677246,14.119999885559082,13.800000190734863,14.0600004196167,651322.0 +2025-01-02,14.0600004196167,14.300000190734863,13.960000038146973,14.260000228881836,599417.0 +2025-01-05,14.279999732971191,14.579999923706055,14.239999771118164,14.380000114440918,420932.0 +2025-01-06,14.279999732971191,14.420000076293945,14.100000381469727,14.199999809265137,185785.0 +2025-01-07,14.180000305175781,14.319999694824219,14.119999885559082,14.220000267028809,146328.0 +2025-01-08,14.220000267028809,14.4399995803833,14.199999809265137,14.420000076293945,236616.0 +2025-01-09,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0 +2025-01-12,14.619999885559082,14.899999618530273,14.5600004196167,14.640000343322754,269731.0 +2025-01-13,14.640000343322754,14.640000343322754,14.399999618530273,14.399999618530273,149405.0 +2025-01-14,14.399999618530273,14.539999961853027,14.399999618530273,14.5,85349.0 +2025-01-15,14.460000038146973,14.699999809265137,14.420000076293945,14.460000038146973,216790.0 +2025-01-16,14.460000038146973,14.5,14.420000076293945,14.4399995803833,58633.0 +2025-01-19,14.399999618530273,14.479999542236328,14.260000228881836,14.260000228881836,147374.0 +2025-01-20,14.359999656677246,14.359999656677246,14.239999771118164,14.279999732971191,121522.0 +2025-01-21,14.279999732971191,14.279999732971191,14.140000343322754,14.260000228881836,106741.0 +2025-01-22,14.260000228881836,14.34000015258789,14.199999809265137,14.199999809265137,120981.0 +2025-01-23,14.220000267028809,14.319999694824219,14.100000381469727,14.300000190734863,196146.0 +2025-01-26,14.300000190734863,14.479999542236328,14.300000190734863,14.359999656677246,207143.0 +2025-01-27,14.300000190734863,14.4399995803833,14.199999809265137,14.220000267028809,219970.0 +2025-01-28,14.279999732971191,14.359999656677246,14.180000305175781,14.239999771118164,289876.0 +2025-01-29,14.260000228881836,14.34000015258789,13.960000038146973,14.100000381469727,253282.0 +2025-01-30,14.100000381469727,14.199999809265137,14.039999961853027,14.180000305175781,148743.0 +2025-02-02,14.0600004196167,14.140000343322754,14.0,14.0600004196167,89064.0 +2025-02-03,14.039999961853027,14.079999923706055,13.819999694824219,13.899999618530273,193291.0 +2025-02-04,13.819999694824219,14.15999984741211,13.819999694824219,14.15999984741211,260811.0 +2025-02-05,14.15999984741211,14.15999984741211,14.0,14.0600004196167,143983.0 +2025-02-06,14.0600004196167,14.100000381469727,13.9399995803833,14.0600004196167,82195.0 +2025-02-09,14.0600004196167,14.239999771118164,14.0,14.180000305175781,226374.0 +2025-02-10,14.119999885559082,14.300000190734863,14.0600004196167,14.0600004196167,414193.0 +2025-02-11,14.079999923706055,14.140000343322754,14.0,14.079999923706055,166277.0 +2025-02-12,14.0,14.079999923706055,13.819999694824219,13.84000015258789,374463.0 +2025-02-13,13.880000114440918,13.899999618530273,13.680000305175781,13.800000190734863,168127.0 +2025-02-16,13.819999694824219,14.119999885559082,13.819999694824219,14.020000457763672,336350.0 +2025-02-17,14.020000457763672,14.079999923706055,13.800000190734863,13.800000190734863,225000.0 +2025-02-18,13.800000190734863,13.880000114440918,13.5600004196167,13.739999771118164,133653.0 +2025-02-19,13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0.0 +2025-02-20,13.640000343322754,13.680000305175781,13.579999923706055,13.680000305175781,68217.0 +2025-02-24,13.680000305175781,13.859999656677246,13.5600004196167,13.800000190734863,175779.0 +2025-02-25,13.800000190734863,13.800000190734863,13.640000343322754,13.699999809265137,67813.0 +2025-02-26,13.699999809265137,13.739999771118164,13.619999885559082,13.699999809265137,32086.0 +2025-02-27,13.65999984741211,13.739999771118164,13.600000381469727,13.65999984741211,107145.0 +2025-03-02,13.65999984741211,13.680000305175781,13.039999961853027,13.140000343322754,203957.0 +2025-03-03,13.180000305175781,13.779999732971191,13.140000343322754,13.779999732971191,275662.0 +2025-03-04,13.739999771118164,13.739999771118164,13.199999809265137,13.319999694824219,290719.0 +2025-03-05,13.319999694824219,13.399999618530273,13.220000267028809,13.359999656677246,113491.0 +2025-03-06,13.380000114440918,13.380000114440918,13.119999885559082,13.239999771118164,140288.0 +2025-03-09,13.079999923706055,13.15999984741211,12.720000267028809,12.760000228881836,235255.0 +2025-03-10,12.819999694824219,12.84000015258789,12.399999618530273,12.420000076293945,103853.0 +2025-03-11,12.300000190734863,12.5,11.800000190734863,12.5,242996.0 +2025-03-12,12.5,12.640000343322754,12.399999618530273,12.539999961853027,106863.0 +2025-03-13,12.600000381469727,12.760000228881836,12.479999542236328,12.65999984741211,196146.0 +2025-03-16,12.680000305175781,13.319999694824219,12.680000305175781,13.319999694824219,263416.0 +2025-03-17,13.279999732971191,13.380000114440918,13.100000381469727,13.119999885559082,92413.0 +2025-03-18,13.119999885559082,13.119999885559082,12.800000190734863,13.079999923706055,90684.0 +2025-03-19,13.079999923706055,13.079999923706055,12.779999732971191,12.979999542236328,67912.0 +2025-03-20,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0.0 +2025-03-23,12.779999732971191,12.979999542236328,12.760000228881836,12.800000190734863,49423.0 +2025-03-24,12.699999809265137,12.779999732971191,12.600000381469727,12.65999984741211,106612.0 +2025-03-25,12.65999984741211,12.699999809265137,12.5,12.539999961853027,125497.0 +2025-03-26,12.5,12.880000114440918,12.5,12.800000190734863,52937.0 +2025-03-27,12.779999732971191,13.020000457763672,12.779999732971191,12.979999542236328,133184.0 +2025-04-03,12.859999656677246,13.479999542236328,12.859999656677246,13.039999961853027,437554.0 +2025-04-06,12.420000076293945,12.479999542236328,11.899999618530273,12.260000228881836,384676.0 +2025-04-07,12.079999923706055,12.300000190734863,11.600000381469727,12.239999771118164,298239.0 +2025-04-08,12.279999732971191,12.5600004196167,12.119999885559082,12.15999984741211,276976.0 +2025-04-09,12.119999885559082,12.119999885559082,11.819999694824219,12.039999961853027,158575.0 +2025-04-10,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0.0 +2025-04-13,12.5,12.65999984741211,12.399999618530273,12.5600004196167,229493.0 +2025-04-14,12.5600004196167,12.859999656677246,12.5,12.760000228881836,158516.0 +2025-04-15,12.880000114440918,13.199999809265137,12.739999771118164,12.800000190734863,248831.0 +2025-04-16,12.739999771118164,14.079999923706055,12.739999771118164,14.079999923706055,3410348.0 +2025-04-17,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0 +2025-04-20,13.399999618530273,14.399999618530273,13.399999618530273,14.140000343322754,1896273.0 +2025-04-21,14.199999809265137,14.199999809265137,13.779999732971191,13.800000190734863,729085.0 +2025-04-22,13.800000190734863,13.979999542236328,13.600000381469727,13.880000114440918,582944.0 +2025-04-23,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0 +2025-04-24,13.779999732971191,13.800000190734863,13.460000038146973,13.5,440401.0 +2025-04-27,13.579999923706055,13.800000190734863,13.5,13.5,303282.0 +2025-04-28,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,275415.0 +2025-04-29,13.319999694824219,13.460000038146973,13.220000267028809,13.300000190734863,196058.0 +2025-04-30,13.199999809265137,13.5,13.119999885559082,13.199999809265137,412910.0 +2025-05-01,13.140000343322754,13.220000267028809,12.960000038146973,13.079999923706055,212895.0 +2025-05-04,13.079999923706055,13.119999885559082,12.84000015258789,12.899999618530273,176402.0 +2025-05-05,12.899999618530273,13.220000267028809,12.760000228881836,13.119999885559082,198774.0 +2025-05-06,13.15999984741211,13.199999809265137,12.84000015258789,12.880000114440918,113101.0 +2025-05-07,12.960000038146973,12.960000038146973,12.760000228881836,12.800000190734863,107204.0 +2025-05-08,12.720000267028809,12.84000015258789,12.720000267028809,12.779999732971191,57500.0 +2025-05-11,12.779999732971191,12.84000015258789,12.619999885559082,12.720000267028809,84019.0 +2025-05-12,12.800000190734863,13.079999923706055,12.779999732971191,13.079999923706055,161520.0 +2025-05-13,13.119999885559082,13.140000343322754,12.880000114440918,12.979999542236328,145890.0 +2025-05-14,13.0,13.0600004196167,12.920000076293945,13.020000457763672,188941.0 +2025-05-15,13.0,13.0,12.699999809265137,12.739999771118164,174083.0 +2025-05-18,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2025-05-19,12.800000190734863,13.020000457763672,12.699999809265137,12.960000038146973,237753.0 +2025-05-20,12.9399995803833,12.9399995803833,12.760000228881836,12.859999656677246,183087.0 +2025-05-21,12.859999656677246,12.920000076293945,12.720000267028809,12.800000190734863,91673.0 +2025-05-22,12.800000190734863,12.819999694824219,12.5,12.5600004196167,155437.0 +2025-05-25,12.520000457763672,12.600000381469727,12.399999618530273,12.399999618530273,83800.0 +2025-05-26,12.399999618530273,12.460000038146973,12.119999885559082,12.4399995803833,139320.0 +2025-05-27,12.539999961853027,12.539999961853027,12.199999809265137,12.359999656677246,61955.0 +2025-05-28,12.34000015258789,12.579999923706055,12.34000015258789,12.5600004196167,120618.0 +2025-05-29,12.5600004196167,12.899999618530273,12.479999542236328,12.640000343322754,113697.0 +2025-06-01,12.800000190734863,12.819999694824219,12.239999771118164,12.260000228881836,78622.0 +2025-06-02,12.279999732971191,12.4399995803833,12.279999732971191,12.420000076293945,67142.0 +2025-06-03,12.380000114440918,12.4399995803833,12.34000015258789,12.399999618530273,58521.0 +2025-06-04,12.4399995803833,12.600000381469727,12.359999656677246,12.359999656677246,71225.0 +2025-06-11,12.380000114440918,12.5600004196167,12.380000114440918,12.539999961853027,183457.0 +2025-06-12,12.479999542236328,12.479999542236328,11.960000038146973,12.0600004196167,216577.0 +2025-06-15,11.699999809265137,12.180000305175781,11.579999923706055,12.0600004196167,237766.0 +2025-06-16,11.920000076293945,12.420000076293945,11.920000076293945,12.279999732971191,291029.0 +2025-06-17,12.279999732971191,12.600000381469727,12.15999984741211,12.199999809265137,122068.0 +2025-06-18,12.020000457763672,12.15999984741211,11.819999694824219,11.899999618530273,161430.0 +2025-06-19,11.960000038146973,12.0,11.859999656677246,11.960000038146973,61732.0 +2025-06-22,11.960000038146973,12.859999656677246,11.960000038146973,12.300000190734863,820448.0 +2025-06-23,12.300000190734863,12.5600004196167,12.260000228881836,12.539999961853027,160320.0 +2025-06-24,12.640000343322754,12.84000015258789,12.5600004196167,12.800000190734863,329445.0 +2025-06-25,12.800000190734863,13.039999961853027,12.739999771118164,12.979999542236328,284918.0 +2025-06-26,12.84000015258789,13.039999961853027,12.84000015258789,12.9399995803833,158112.0 +2025-06-29,13.0,13.100000381469727,12.899999618530273,13.100000381469727,255852.0 +2025-06-30,13.100000381469727,13.34000015258789,13.0600004196167,13.260000228881836,255141.0 +2025-07-01,13.239999771118164,13.239999771118164,13.079999923706055,13.180000305175781,123320.0 +2025-07-02,13.079999923706055,13.239999771118164,13.079999923706055,13.180000305175781,132326.0 +2025-07-03,13.1899995803833,13.390000343322754,13.09000015258789,13.300000190734863,339547.0 +2025-07-06,13.359999656677246,13.619999885559082,13.25,13.5,337315.0 +2025-07-07,13.619999885559082,13.630000114440918,13.279999732971191,13.359999656677246,174897.0 +2025-07-08,13.449999809265137,13.890000343322754,13.300000190734863,13.300000190734863,597202.0 +2025-07-09,13.300000190734863,13.5,13.270000457763672,13.430000305175781,153473.0 +2025-07-10,13.430000305175781,13.569999694824219,13.399999618530273,13.460000038146973,188763.0 +2025-07-13,13.399999618530273,13.579999923706055,13.300000190734863,13.430000305175781,141735.0 +2025-07-14,13.479999542236328,13.479999542236328,13.1899995803833,13.319999694824219,186871.0 +2025-07-15,13.319999694824219,13.369999885559082,12.979999542236328,13.119999885559082,121510.0 +2025-07-16,13.399999618530273,13.399999618530273,12.84000015258789,13.0,148370.0 +2025-07-17,13.0,13.0,13.0,13.0,0.0 +2025-07-20,13.199999809265137,13.239999771118164,12.850000381469727,13.050000190734863,98664.0 +2025-07-21,13.09000015258789,13.09000015258789,12.779999732971191,12.90999984741211,120099.0 +2025-07-22,12.9399995803833,12.9399995803833,12.380000114440918,12.380000114440918,180005.0 +2025-07-23,12.380000114440918,12.65999984741211,12.34000015258789,12.470000267028809,410176.0 +2025-07-24,12.529999732971191,12.529999732971191,12.300000190734863,12.420000076293945,131809.0 +2025-07-27,12.479999542236328,12.619999885559082,12.319999694824219,12.59000015258789,122514.0 +2025-07-28,12.579999923706055,12.859999656677246,12.449999809265137,12.479999542236328,227157.0 +2025-07-29,12.489999771118164,12.600000381469727,12.3100004196167,12.420000076293945,144806.0 +2025-07-30,12.350000381469727,12.479999542236328,12.260000228881836,12.390000343322754,156233.0 +2025-07-31,12.390000343322754,12.75,12.300000190734863,12.75,344825.0 +2025-08-03,12.739999771118164,13.09000015258789,12.579999923706055,13.09000015258789,344834.0 +2025-08-04,13.09000015258789,13.09000015258789,12.789999961853027,12.949999809265137,252930.0 +2025-08-05,12.949999809265137,12.949999809265137,12.800000190734863,12.9399995803833,135195.0 +2025-08-06,12.84000015258789,13.050000190734863,12.84000015258789,13.0,171346.0 +2025-08-07,13.069999694824219,13.069999694824219,12.84000015258789,12.979999542236328,137362.0 +2025-08-10,12.5,12.75,12.100000381469727,12.100000381469727,253032.0 +2025-08-11,12.15999984741211,12.369999885559082,12.149999618530273,12.279999732971191,167103.0 +2025-08-12,12.119999885559082,12.300000190734863,12.079999923706055,12.079999923706055,58709.0 +2025-08-13,12.300000190734863,12.890000343322754,12.100000381469727,12.449999809265137,504210.0 +2025-08-14,12.40999984741211,12.710000038146973,12.199999809265137,12.34000015258789,239556.0 +2025-08-17,12.34000015258789,13.569999694824219,12.34000015258789,13.5,2878400.0 +2025-08-18,13.399999618530273,13.600000381469727,13.0,13.279999732971191,892850.0 +2025-08-19,13.170000076293945,13.329999923706055,12.869999885559082,12.960000038146973,333942.0 +2025-08-20,12.960000038146973,13.300000190734863,12.899999618530273,13.119999885559082,383706.0 +2025-08-21,13.020000457763672,13.180000305175781,12.920000076293945,13.180000305175781,232913.0 +2025-08-24,13.300000190734863,13.420000076293945,13.140000343322754,13.149999618530273,247357.0 +2025-08-25,13.34000015258789,13.34000015258789,13.119999885559082,13.239999771118164,104337.0 +2025-08-26,13.109999656677246,13.34000015258789,13.079999923706055,13.220000267028809,187897.0 +2025-08-27,13.25,13.300000190734863,13.180000305175781,13.300000190734863,167962.0 +2025-08-28,13.300000190734863,13.34000015258789,13.100000381469727,13.140000343322754,89690.0 +2025-08-31,13.130000114440918,13.1899995803833,12.819999694824219,12.819999694824219,100406.0 +2025-09-01,12.800000190734863,12.859999656677246,12.600000381469727,12.609999656677246,162818.0 +2025-09-02,12.579999923706055,12.760000228881836,12.420000076293945,12.420000076293945,85226.0 +2025-09-03,12.359999656677246,12.520000457763672,12.359999656677246,12.40999984741211,56220.0 +2025-09-04,12.399999618530273,12.59000015258789,12.380000114440918,12.449999809265137,112752.0 diff --git a/data/4012.csv b/data/4012.csv new file mode 100644 index 0000000000000000000000000000000000000000..94ad561e88b61e72bff81ca37c43261fe3bef80a --- /dev/null +++ b/data/4012.csv @@ -0,0 +1,1454 @@ +date,open,high,low,close,volume +2019-11-11,3.8100950717926025,3.8100950717926025,3.8100950717926025,3.8100950717926025,185608.0 +2019-11-12,4.185103893280029,4.185103893280029,3.900096893310547,4.185103893280029,47645795.0 +2019-11-13,4.260106086730957,4.320107936859131,3.7725939750671387,3.7725939750671387,29207256.0 +2019-11-14,3.3975839614868164,3.4500861167907715,3.3975839614868164,3.3975839614868164,2725745.0 +2019-11-17,3.0975770950317383,3.300081968307495,3.0600759983062744,3.1613290309906006,32204208.0 +2019-11-18,3.2063300609588623,3.2175800800323486,3.0788259506225586,3.0825769901275635,7834457.0 +2019-11-19,3.0825769901275635,3.31508207321167,3.075076103210449,3.300081968307495,17657745.0 +2019-11-20,3.307581901550293,3.431334972381592,3.243830919265747,3.416335105895996,30352654.0 +2019-11-21,3.4500861167907715,3.4500861167907715,3.243830919265747,3.243830919265747,15022891.0 +2019-11-24,3.2625811100006104,3.2738308906555176,3.075076103210449,3.0900769233703613,6443692.0 +2019-11-25,3.0788259506225586,3.1575779914855957,3.0788259506225586,3.0900769233703613,4596951.0 +2019-11-26,3.1088271141052246,3.2475810050964355,3.0525760650634766,3.1613290309906006,7963427.0 +2019-11-27,3.1763288974761963,3.2250800132751465,3.135077953338623,3.150078058242798,2127520.0 +2019-11-28,3.1875789165496826,3.1950790882110596,3.1013269424438477,3.165079116821289,1270848.0 +2019-12-01,3.1575779914855957,3.2325799465179443,3.150078058242798,3.1800789833068848,3292157.0 +2019-12-02,3.1763288974761963,3.1875789165496826,3.1388280391693115,3.165079116821289,2370300.0 +2019-12-03,3.191329002380371,3.191329002380371,3.142577886581421,3.150078058242798,729555.0 +2019-12-04,3.165079116821289,3.1875789165496826,3.0675759315490723,3.1313281059265137,2326088.0 +2019-12-05,3.1200780868530273,3.1463279724121094,3.105077028274536,3.1200780868530273,743888.0 +2019-12-08,3.127578020095825,3.1613290309906006,3.112576961517334,3.1388280391693115,756474.0 +2019-12-09,3.1313281059265137,3.1575779914855957,3.112576961517334,3.1200780868530273,1196343.0 +2019-12-10,3.112576961517334,3.172579050064087,3.0825769901275635,3.0825769901275635,2574828.0 +2019-12-11,3.086327075958252,3.0975770950317383,3.0788259506225586,3.0900769233703613,986055.0 +2019-12-12,3.0788259506225586,3.0825769901275635,3.0300750732421875,3.0300750732421875,2162905.0 +2019-12-15,3.033824920654297,3.0675759315490723,3.0225749015808105,3.0450758934020996,1400044.0 +2019-12-16,3.056325912475586,3.0975770950317383,3.0225749015808105,3.0788259506225586,1517588.0 +2019-12-17,3.0788259506225586,3.112576961517334,3.0675759315490723,3.0900769233703613,808899.0 +2019-12-18,3.0900769233703613,3.135077953338623,3.0525760650634766,3.1013269424438477,1564774.0 +2019-12-19,3.1013269424438477,3.1238279342651367,3.0900769233703613,3.112576961517334,508147.0 +2019-12-22,3.0975770950317383,3.0975770950317383,3.0825769901275635,3.086327075958252,429762.0 +2019-12-23,3.075076103210449,3.1800789833068848,3.063826084136963,3.1800789833068848,2446632.0 +2019-12-24,3.1838290691375732,3.1875789165496826,3.150078058242798,3.150078058242798,675983.0 +2019-12-25,3.1575779914855957,3.2400810718536377,3.142577886581421,3.221329927444458,2484671.0 +2019-12-26,3.2475810050964355,3.300081968307495,3.2475810050964355,3.2625811100006104,2095347.0 +2019-12-29,3.2625811100006104,3.270081043243408,3.2250800132751465,3.2250800132751465,968522.0 +2019-12-30,3.2250800132751465,3.243830919265747,3.1950790882110596,3.1950790882110596,834965.0 +2019-12-31,3.1875789165496826,3.3113319873809814,3.1800789833068848,3.270081043243408,6737978.0 +2020-01-01,3.2850821018218994,3.2850821018218994,3.2250800132751465,3.2625811100006104,1086799.0 +2020-01-02,3.258831024169922,3.330082893371582,3.2400810718536377,3.300081968307495,2635640.0 +2020-01-05,3.2850821018218994,3.2850821018218994,3.198828935623169,3.21382999420166,1750769.0 +2020-01-06,3.1950790882110596,3.21382999420166,3.0900769233703613,3.172579050064087,1217009.0 +2020-01-07,3.1950790882110596,3.198828935623169,3.172579050064087,3.172579050064087,415656.0 +2020-01-08,3.0825769901275635,3.1613290309906006,3.0788259506225586,3.0788259506225586,885524.0 +2020-01-09,3.1200780868530273,3.1575779914855957,3.1200780868530273,3.150078058242798,593478.0 +2020-01-12,3.150078058242798,3.1800789833068848,3.150078058242798,3.150078058242798,943296.0 +2020-01-13,3.1575779914855957,3.2475810050964355,3.1538279056549072,3.2250800132751465,1198276.0 +2020-01-14,3.198828935623169,3.2475810050964355,3.198828935623169,3.2250800132751465,1173783.0 +2020-01-15,3.2100799083709717,3.2250800132751465,3.202579975128174,3.2250800132751465,752567.0 +2020-01-16,3.2250800132751465,3.2400810718536377,3.1875789165496826,3.2400810718536377,706595.0 +2020-01-19,3.243830919265747,3.243830919265747,3.2063300609588623,3.2175800800323486,747941.0 +2020-01-20,3.198828935623169,3.221329927444458,3.198828935623169,3.21382999420166,241340.0 +2020-01-21,3.2100799083709717,3.2250800132751465,3.191329002380371,3.2175800800323486,427322.0 +2020-01-22,3.2325799465179443,3.2550809383392334,3.2100799083709717,3.2400810718536377,1079479.0 +2020-01-23,3.2475810050964355,3.2475810050964355,3.1950790882110596,3.1950790882110596,745621.0 +2020-01-26,3.1950790882110596,3.2400810718536377,3.1575779914855957,3.2400810718536377,1634945.0 +2020-01-27,3.2325799465179443,3.3263330459594727,3.2325799465179443,3.31508207321167,3637282.0 +2020-01-28,3.31508207321167,3.3825840950012207,3.2738308906555176,3.367583990097046,2342314.0 +2020-01-29,3.337583065032959,3.4200849533081055,3.337583065032959,3.3750839233398438,4936289.0 +2020-01-30,3.367583990097046,3.4425859451293945,3.3525829315185547,3.4425859451293945,1676304.0 +2020-02-02,3.4425859451293945,3.4425859451293945,3.3113319873809814,3.4425859451293945,1483949.0 +2020-02-03,3.4125850200653076,3.4575860500335693,3.3750839233398438,3.4575860500335693,1348486.0 +2020-02-04,3.4575860500335693,3.4838368892669678,3.4275848865509033,3.4838368892669678,1488696.0 +2020-02-05,3.4875869750976562,3.510087013244629,3.4350850582122803,3.510087013244629,3218706.0 +2020-02-06,3.4800870418548584,3.5138370990753174,3.4800870418548584,3.5138370990753174,957589.0 +2020-02-09,3.5138370990753174,3.5138370990753174,3.38633394241333,3.472585916519165,441455.0 +2020-02-10,3.4500861167907715,3.52508807182312,3.4500861167907715,3.52508807182312,997348.0 +2020-02-11,3.52508807182312,3.532588005065918,3.4500861167907715,3.4500861167907715,1061053.0 +2020-02-12,3.4425859451293945,3.4988369941711426,3.4425859451293945,3.4613358974456787,2245157.0 +2020-02-13,3.453835964202881,3.4575860500335693,3.337583065032959,3.337583065032959,2234744.0 +2020-02-16,3.337583065032959,3.337583065032959,3.337583065032959,3.337583065032959,0.0 +2020-02-17,3.3825840950012207,3.4838368892669678,3.3825840950012207,3.4500861167907715,464761.0 +2020-02-18,3.562588930130005,3.6525909900665283,3.465085983276367,3.465085983276367,4716882.0 +2020-02-19,3.4875869750976562,3.495086908340454,3.4425859451293945,3.4875869750976562,960095.0 +2020-02-20,3.465085983276367,3.4875869750976562,3.307581901550293,3.4500861167907715,1336859.0 +2020-02-23,3.4350850582122803,3.52508807182312,3.431334972381592,3.52508807182312,2020749.0 +2020-02-24,3.52508807182312,3.5475881099700928,3.3525829315185547,3.3525829315185547,1963764.0 +2020-02-25,3.367583990097046,3.3750839233398438,3.243830919265747,3.2625811100006104,2872821.0 +2020-02-26,3.408834934234619,3.4500861167907715,3.2400810718536377,3.4500861167907715,3596643.0 +2020-02-27,3.4500861167907715,3.4500861167907715,3.300081968307495,3.322582960128784,1183023.0 +2020-03-01,3.2625811100006104,3.2625811100006104,3.150078058242798,3.150078058242798,1172650.0 +2020-03-02,3.1875789165496826,3.2550809383392334,3.1875789165496826,3.1875789165496826,1911645.0 +2020-03-03,3.1875789165496826,3.2475810050964355,3.1875789165496826,3.2400810718536377,842058.0 +2020-03-04,3.2400810718536377,3.277580976486206,3.1800789833068848,3.2475810050964355,1306287.0 +2020-03-05,3.307581901550293,3.4500861167907715,3.270081043243408,3.337583065032959,2331501.0 +2020-03-08,3.172579050064087,3.1950790882110596,3.1538279056549072,3.1538279056549072,1000388.0 +2020-03-09,2.970073938369751,2.970073938369751,2.838819980621338,2.9250729084014893,1559601.0 +2020-03-10,3.150078058242798,3.2175800800323486,2.996324062347412,3.135077953338623,1885726.0 +2020-03-11,3.135077953338623,3.2250800132751465,3.0150749683380127,3.0150749683380127,613171.0 +2020-03-12,3.000075101852417,3.000075101852417,2.910072088241577,2.962574005126953,466681.0 +2020-03-15,2.962574005126953,3.000075101852417,2.910072088241577,2.910072088241577,293872.0 +2020-03-16,2.8350698947906494,2.8500709533691406,2.775068998336792,2.775068998336792,249100.0 +2020-03-17,2.78256893157959,3.0300750732421875,2.775068998336792,3.0300750732421875,2626001.0 +2020-03-18,2.962574005126953,3.330082893371582,2.962574005126953,3.1688289642333984,2953379.0 +2020-03-19,3.150078058242798,3.4575860500335693,3.1463279724121094,3.4575860500335693,2627960.0 +2020-03-22,3.4500861167907715,3.532588005065918,3.360084056854248,3.4425859451293945,798033.0 +2020-03-23,3.3975839614868164,3.3975839614868164,3.1800789833068848,3.2850821018218994,319352.0 +2020-03-24,3.2625811100006104,3.3750839233398438,3.2625811100006104,3.3038320541381836,947656.0 +2020-03-25,3.330082893371582,3.367583990097046,3.165079116821289,3.165079116821289,1078013.0 +2020-03-26,3.236330032348633,3.356333017349243,3.2325799465179443,3.356333017349243,497800.0 +2020-03-29,3.3713340759277344,3.4425859451293945,3.2850821018218994,3.2850821018218994,2100454.0 +2020-03-30,3.31508207321167,3.4200849533081055,3.2925820350646973,3.4050850868225098,988935.0 +2020-03-31,3.4050850868225098,3.4350850582122803,3.3750839233398438,3.3750839233398438,675929.0 +2020-04-01,3.3750839233398438,3.3750839233398438,3.288831949234009,3.288831949234009,644437.0 +2020-04-02,3.300081968307495,3.3825840950012207,3.300081968307495,3.337583065032959,711675.0 +2020-04-05,3.3263330459594727,3.3263330459594727,3.2663309574127197,3.2663309574127197,634597.0 +2020-04-06,3.2625811100006104,3.300081968307495,3.2625811100006104,3.288831949234009,216061.0 +2020-04-07,3.288831949234009,3.31508207321167,3.2625811100006104,3.2738308906555176,453282.0 +2020-04-08,3.270081043243408,3.270081043243408,3.2250800132751465,3.2250800132751465,485107.0 +2020-04-09,3.2625811100006104,3.2625811100006104,3.2250800132751465,3.2250800132751465,474094.0 +2020-04-12,3.2250800132751465,3.2625811100006104,3.112576961517334,3.135077953338623,756154.0 +2020-04-13,3.135077953338623,3.135077953338623,3.112576961517334,3.1163270473480225,193835.0 +2020-04-14,3.127578020095825,3.2250800132751465,3.112576961517334,3.221329927444458,898137.0 +2020-04-15,3.2175800800323486,3.2250800132751465,3.1613290309906006,3.1613290309906006,328858.0 +2020-04-16,3.135077953338623,3.150078058242798,3.135077953338623,3.135077953338623,109383.0 +2020-04-19,3.1200780868530273,3.127578020095825,3.0900769233703613,3.0975770950317383,399176.0 +2020-04-20,3.112576961517334,3.112576961517334,3.011324882507324,3.0675759315490723,291819.0 +2020-04-21,3.0375750064849854,3.0450758934020996,3.007575035095215,3.0225749015808105,423842.0 +2020-04-22,3.0225749015808105,3.127578020095825,3.0225749015808105,3.0900769233703613,398310.0 +2020-04-23,3.0825769901275635,3.112576961517334,3.075076103210449,3.0825769901275635,417642.0 +2020-04-26,3.1875789165496826,3.3900840282440186,3.1838290691375732,3.3900840282440186,6816109.0 +2020-04-27,3.3975839614868164,3.4425859451293945,3.2663309574127197,3.3788340091705322,2432259.0 +2020-04-28,3.3825840950012207,3.3825840950012207,3.300081968307495,3.330082893371582,372164.0 +2020-04-29,3.3188319206237793,3.562588930130005,3.3188319206237793,3.3750839233398438,1959631.0 +2020-04-30,3.3900840282440186,3.4275848865509033,3.3900840282440186,3.4125850200653076,514867.0 +2020-05-03,3.165079116821289,3.2925820350646973,3.165079116821289,3.2250800132751465,383150.0 +2020-05-04,3.202579975128174,3.2550809383392334,3.150078058242798,3.228830099105835,1878353.0 +2020-05-05,3.2925820350646973,3.300081968307495,3.270081043243408,3.300081968307495,214767.0 +2020-05-06,3.4575860500335693,3.5475881099700928,3.322582960128784,3.408834934234619,1825927.0 +2020-05-07,3.408834934234619,3.52508807182312,3.4050850868225098,3.4425859451293945,1380338.0 +2020-05-10,3.4425859451293945,3.735093116760254,3.4425859451293945,3.6000900268554688,7779458.0 +2020-05-11,3.3750839233398438,3.675091028213501,3.3750839233398438,3.6225900650024414,3947087.0 +2020-05-12,3.675091028213501,3.8550961017608643,3.675091028213501,3.7575929164886475,3149641.0 +2020-05-13,3.8025949001312256,3.8250949382781982,3.656341075897217,3.660090923309326,866924.0 +2020-05-14,3.6150898933410645,3.862596035003662,3.6150898933410645,3.675091028213501,2041122.0 +2020-05-17,3.7088420391082764,3.7500929832458496,3.675091028213501,3.6788411140441895,771287.0 +2020-05-18,3.69759202003479,3.69759202003479,3.611340045928955,3.611340045928955,457735.0 +2020-05-19,3.626339912414551,3.7425930500030518,3.5775890350341797,3.6150898933410645,812899.0 +2020-05-20,3.6150898933410645,3.656341075897217,3.611340045928955,3.611340045928955,397616.0 +2020-05-21,3.6300899982452393,3.637589931488037,3.532588005065918,3.540087938308716,313952.0 +2020-05-31,3.6713409423828125,3.6713409423828125,3.588839054107666,3.6450910568237305,345818.0 +2020-06-01,3.6000900268554688,3.7500929832458496,3.6000900268554688,3.667591094970703,1629359.0 +2020-06-02,3.7125918865203857,3.7800939083099365,3.6788411140441895,3.690092086791992,1727983.0 +2020-06-03,3.7125918865203857,3.7125918865203857,3.660090923309326,3.660090923309326,531906.0 +2020-06-04,3.626339912414551,3.64884090423584,3.626339912414551,3.637589931488037,144889.0 +2020-06-07,3.675091028213501,3.69759202003479,3.637589931488037,3.660090923309326,423842.0 +2020-06-08,3.6525909900665283,3.675091028213501,3.64884090423584,3.660090923309326,201408.0 +2020-06-09,3.656341075897217,3.8025949001312256,3.6150898933410645,3.735093116760254,4082151.0 +2020-06-10,3.7313430309295654,3.7313430309295654,3.675091028213501,3.6788411140441895,825206.0 +2020-06-11,3.675091028213501,3.675091028213501,3.64884090423584,3.675091028213501,603198.0 +2020-06-14,3.641340970993042,3.6863420009613037,3.637589931488037,3.637589931488037,405669.0 +2020-06-15,3.6450910568237305,3.6450910568237305,3.562588930130005,3.6000900268554688,550332.0 +2020-06-16,3.6075899600982666,3.6863420009613037,3.6075899600982666,3.656341075897217,585932.0 +2020-06-17,3.6638410091400146,3.6713409423828125,3.6038401126861572,3.6713409423828125,776673.0 +2020-06-18,3.660090923309326,3.660090923309326,3.6038401126861572,3.641340970993042,396923.0 +2020-06-21,3.6450910568237305,3.746342897415161,3.6450910568237305,3.6938419342041016,2586961.0 +2020-06-22,3.735093116760254,3.7425930500030518,3.6825919151306152,3.6825919151306152,900950.0 +2020-06-23,3.675091028213501,3.7725939750671387,3.641340970993042,3.7725939750671387,1401658.0 +2020-06-24,3.8025949001312256,3.9750990867614746,3.7238430976867676,3.7800939083099365,7001984.0 +2020-06-25,3.7875940799713135,3.922597885131836,3.7500929832458496,3.8250949382781982,2898580.0 +2020-06-28,3.862596035003662,3.9675989151000977,3.8100950717926025,3.9600989818573,3397461.0 +2020-06-29,3.9750990867614746,4.065101146697998,3.9750990867614746,4.005099773406982,3417341.0 +2020-06-30,4.050100803375244,4.050100803375244,3.900096893310547,3.900096893310547,1349579.0 +2020-07-01,3.907597064971924,3.9375979900360107,3.8400959968566895,3.87009596824646,903630.0 +2020-07-02,3.877595901489258,3.9900989532470703,3.877595901489258,3.9150969982147217,832779.0 +2020-07-05,3.9600989818573,3.9600989818573,3.922597885131836,3.9375979900360107,680302.0 +2020-07-06,3.9450979232788086,3.9600989818573,3.8475959300994873,3.892596960067749,791620.0 +2020-07-07,3.892596960067749,3.9900989532470703,3.862596035003662,3.9825990200042725,2291916.0 +2020-07-08,3.9900989532470703,4.020100116729736,3.9750990867614746,3.997598886489868,1377018.0 +2020-07-09,4.005099773406982,4.005099773406982,3.9525980949401855,3.9600989818573,645223.0 +2020-07-12,3.9750990867614746,3.9750990867614746,3.907597064971924,3.9375979900360107,872204.0 +2020-07-13,3.9150969982147217,3.9450979232788086,3.877595901489258,3.885097026824951,655903.0 +2020-07-14,3.862596035003662,3.862596035003662,3.8250949382781982,3.832595109939575,881777.0 +2020-07-15,3.862596035003662,3.87009596824646,3.832595109939575,3.87009596824646,447708.0 +2020-07-16,3.877595901489258,3.9675989151000977,3.87009596824646,3.9450979232788086,1069546.0 +2020-07-19,3.9900989532470703,4.035099983215332,3.9600989818573,3.9675989151000977,1886926.0 +2020-07-20,4.027599811553955,4.260106086730957,3.907597064971924,4.027599811553955,10409646.0 +2020-07-21,4.08010196685791,4.25260591506958,4.035099983215332,4.057600975036621,6013129.0 +2020-07-22,4.057600975036621,4.25260591506958,3.9825990200042725,4.207604885101318,7635195.0 +2020-07-23,4.230104923248291,4.237605094909668,4.102602005004883,4.1176018714904785,1676051.0 +2020-07-26,4.1176018714904785,4.125102996826172,3.9825990200042725,4.020100116729736,1042507.0 +2020-07-27,4.005099773406982,4.162603855133057,3.9900989532470703,4.102602005004883,1403644.0 +2020-07-28,4.11010217666626,4.11010217666626,4.050100803375244,4.095101833343506,792753.0 +2020-08-05,4.1551032066345215,4.25260591506958,4.1476030349731445,4.207604885101318,2507377.0 +2020-08-06,4.230104923248291,4.25260591506958,4.185103893280029,4.222605228424072,1167530.0 +2020-08-09,4.2001051902771,4.282607078552246,4.185103893280029,4.25260591506958,1932845.0 +2020-08-10,4.245106220245361,4.275105953216553,4.192604064941406,4.215105056762695,1089959.0 +2020-08-11,4.215105056762695,4.3426079750061035,4.215105056762695,4.267605781555176,4273773.0 +2020-08-12,4.25260591506958,4.282607078552246,4.2001051902771,4.230104923248291,2405499.0 +2020-08-13,4.230104923248291,4.230104923248291,4.230104923248291,4.230104923248291,0.0 +2020-08-16,4.305107116699219,4.365108966827393,4.260106086730957,4.365108966827393,3713893.0 +2020-08-17,4.365108966827393,4.42510986328125,4.170104026794434,4.357607841491699,8119143.0 +2020-08-18,4.3501081466674805,4.402609825134277,4.290106773376465,4.3426079750061035,2773757.0 +2020-08-19,4.335107803344727,4.3501081466674805,4.297606945037842,4.305107116699219,1303954.0 +2020-08-20,4.290106773376465,4.3501081466674805,4.290106773376465,4.3126068115234375,1062733.0 +2020-08-23,4.320107936859131,4.3726091384887695,4.267605781555176,4.275105953216553,6249310.0 +2020-08-24,4.275105953216553,4.305107116699219,4.245106220245361,4.267605781555176,2018616.0 +2020-08-25,4.25260591506958,4.290106773376465,4.245106220245361,4.260106086730957,1730636.0 +2020-08-26,4.275105953216553,4.275105953216553,4.237605094909668,4.25260591506958,1495842.0 +2020-08-27,4.25260591506958,4.305107116699219,4.230104923248291,4.25260591506958,2613307.0 +2020-08-30,4.275105953216553,4.42510986328125,4.260106086730957,4.3426079750061035,9893819.0 +2020-08-31,4.357607841491699,4.3726091384887695,4.320107936859131,4.335107803344727,2308848.0 +2020-09-01,4.3501081466674805,4.3501081466674805,4.275105953216553,4.275105953216553,2478418.0 +2020-09-02,4.297606945037842,4.335107803344727,4.290106773376465,4.327608108520508,1311847.0 +2020-09-03,4.3501081466674805,4.357607841491699,4.320107936859131,4.335107803344727,1095839.0 +2020-09-06,4.320107936859131,4.462611198425293,4.290106773376465,4.417610168457031,8620171.0 +2020-09-07,4.44011116027832,4.470110893249512,4.410109996795654,4.462611198425293,4390196.0 +2020-09-08,4.462611198425293,4.59761381149292,4.447610855102539,4.485112190246582,12436395.0 +2020-09-09,4.447610855102539,4.552612781524658,4.44011116027832,4.500112056732178,2279356.0 +2020-09-10,4.500112056732178,4.575113773345947,4.485112190246582,4.522613048553467,2822129.0 +2020-09-13,4.522613048553467,4.590114116668701,4.492611885070801,4.5376129150390625,4782027.0 +2020-09-14,4.552612781524658,4.582613945007324,4.462611198425293,4.530113220214844,3198146.0 +2020-09-15,4.462611198425293,4.500112056732178,4.395109176635742,4.417610168457031,3732906.0 +2020-09-16,4.42510986328125,4.42510986328125,4.335107803344727,4.3426079750061035,2020616.0 +2020-09-17,4.320107936859131,4.387609004974365,4.3126068115234375,4.365108966827393,778740.0 +2020-09-20,4.380108833312988,4.380108833312988,4.297606945037842,4.305107116699219,2163132.0 +2020-09-21,4.3126068115234375,4.320107936859131,4.260106086730957,4.260106086730957,1911525.0 +2020-09-22,4.245106220245361,4.290106773376465,4.245106220245361,4.25260591506958,302499.0 +2020-09-24,4.25260591506958,4.275105953216553,4.215105056762695,4.275105953216553,433242.0 +2020-09-27,4.282607078552246,4.335107803344727,4.275105953216553,4.335107803344727,1013667.0 +2020-09-28,4.335107803344727,4.3501081466674805,4.275105953216553,4.282607078552246,1202276.0 +2020-09-29,4.282607078552246,4.3501081466674805,4.237605094909668,4.260106086730957,1361379.0 +2020-09-30,4.275105953216553,4.305107116699219,4.245106220245361,4.260106086730957,686676.0 +2020-10-01,4.290106773376465,4.297606945037842,4.237605094909668,4.25260591506958,459868.0 +2020-10-04,4.25260591506958,4.275105953216553,4.207604885101318,4.207604885101318,507307.0 +2020-10-05,4.2001051902771,4.25260591506958,4.162603855133057,4.25260591506958,861831.0 +2020-10-06,4.25260591506958,4.365108966827393,4.25260591506958,4.320107936859131,3524005.0 +2020-10-07,4.3426079750061035,4.507612228393555,4.3126068115234375,4.387609004974365,12043992.0 +2020-10-08,4.455111026763916,4.5676140785217285,4.417610168457031,4.432610034942627,8862391.0 +2020-10-11,4.447610855102539,4.582613945007324,4.42510986328125,4.507612228393555,8637824.0 +2020-10-12,4.5451130867004395,4.560113906860352,4.462611198425293,4.500112056732178,2253716.0 +2020-10-13,4.500112056732178,4.5376129150390625,4.485112190246582,4.515111923217773,1999896.0 +2020-10-14,4.522613048553467,4.552612781524658,4.485112190246582,4.515111923217773,2949592.0 +2020-10-15,4.500112056732178,4.515111923217773,4.417610168457031,4.42510986328125,1787181.0 +2020-10-18,4.42510986328125,4.42510986328125,4.327608108520508,4.3501081466674805,4411316.0 +2020-10-19,4.357607841491699,4.357607841491699,4.275105953216553,4.297606945037842,1292207.0 +2020-10-20,4.290106773376465,4.290106773376465,4.192604064941406,4.207604885101318,2719652.0 +2020-10-21,4.222605228424072,4.305107116699219,4.207604885101318,4.237605094909668,2106334.0 +2020-10-22,4.215105056762695,4.237605094909668,4.170104026794434,4.2001051902771,1395218.0 +2020-10-25,4.2001051902771,4.237605094909668,3.9750990867614746,4.012599945068359,2856035.0 +2020-10-26,4.020100116729736,4.08010196685791,3.832595109939575,3.892596960067749,3378822.0 +2020-10-27,3.907597064971924,3.9525980949401855,3.885097026824951,3.892596960067749,1265715.0 +2020-10-28,3.9525980949401855,3.9525980949401855,3.87009596824646,3.87009596824646,1193556.0 +2020-10-29,3.862596035003662,3.862596035003662,3.7500929832458496,3.7725939750671387,1268821.0 +2020-11-01,3.7725939750671387,3.8100950717926025,3.7500929832458496,3.765094041824341,358324.0 +2020-11-02,3.7875940799713135,3.892596960067749,3.7575929164886475,3.87009596824646,1223516.0 +2020-11-03,3.9150969982147217,4.012599945068359,3.8475959300994873,3.8550961017608643,3828077.0 +2020-11-04,3.907597064971924,3.930098056793213,3.8550961017608643,3.877595901489258,1381312.0 +2020-11-05,3.8550961017608643,3.922597885131836,3.765094041824341,3.765094041824341,1295780.0 +2020-11-08,3.7950940132141113,3.877595901489258,3.7875940799713135,3.8475959300994873,2222464.0 +2020-11-09,3.862596035003662,3.9750990867614746,3.8475959300994873,3.9525980949401855,5289587.0 +2020-11-10,4.005099773406982,4.087602138519287,3.9525980949401855,4.012599945068359,6927680.0 +2020-11-11,4.027599811553955,4.08010196685791,3.9750990867614746,4.08010196685791,1876913.0 +2020-11-12,4.057600975036621,4.095101833343506,4.020100116729736,4.057600975036621,1424644.0 +2020-11-15,4.125102996826172,4.215105056762695,4.095101833343506,4.185103893280029,4293226.0 +2020-11-16,4.192604064941406,4.222605228424072,4.125102996826172,4.1776041984558105,1526801.0 +2020-11-17,4.1776041984558105,4.1776041984558105,4.095101833343506,4.132603168487549,1232662.0 +2020-11-18,4.095101833343506,4.207604885101318,4.072600841522217,4.170104026794434,2482417.0 +2020-11-19,4.170104026794434,4.335107803344727,4.132603168487549,4.260106086730957,8747394.0 +2020-11-22,4.260106086730957,4.42510986328125,4.215105056762695,4.215105056762695,11820624.0 +2020-11-23,4.215105056762695,4.237605094909668,4.1476030349731445,4.2001051902771,2172372.0 +2020-11-24,4.207604885101318,4.305107116699219,4.1776041984558105,4.290106773376465,5428690.0 +2020-11-25,4.305107116699219,4.357607841491699,4.237605094909668,4.290106773376465,4715562.0 +2020-11-26,4.185103893280029,4.290106773376465,4.185103893280029,4.230104923248291,2962139.0 +2020-11-29,4.230104923248291,4.230104923248291,4.230104923248291,4.230104923248291,0.0 +2020-11-30,4.222605228424072,4.320107936859131,4.222605228424072,4.25260591506958,2423832.0 +2020-12-01,4.245106220245361,4.290106773376465,4.230104923248291,4.245106220245361,1272234.0 +2020-12-02,4.245106220245361,4.282607078552246,4.237605094909668,4.25260591506958,2026336.0 +2020-12-03,4.267605781555176,4.44011116027832,4.245106220245361,4.335107803344727,13109618.0 +2020-12-06,4.395109176635742,4.402609825134277,4.132603168487549,4.132603168487549,4212694.0 +2020-12-07,4.132603168487549,4.230104923248291,4.102602005004883,4.222605228424072,2763170.0 +2020-12-08,4.185103893280029,4.215105056762695,4.125102996826172,4.170104026794434,1763529.0 +2020-12-09,4.2001051902771,4.25260591506958,4.1551032066345215,4.192604064941406,3486939.0 +2020-12-10,4.185103893280029,4.185103893280029,4.132603168487549,4.1551032066345215,2196225.0 +2020-12-13,4.1776041984558105,4.185103893280029,4.132603168487549,4.140102863311768,1038734.0 +2020-12-14,4.1476030349731445,4.3501081466674805,4.125102996826172,4.305107116699219,7820697.0 +2020-12-15,4.305107116699219,4.552612781524658,4.245106220245361,4.402609825134277,17775022.0 +2020-12-16,4.485112190246582,4.837619781494141,4.387609004974365,4.837619781494141,27949034.0 +2020-12-17,4.875121116638184,5.295132160186768,4.777618885040283,5.002624988555908,43956074.0 +2020-12-20,5.092627048492432,5.497636795043945,5.0776262283325195,5.287631988525391,31366175.0 +2020-12-21,5.100127220153809,5.595139026641846,4.950122833251953,5.242630958557129,32884711.0 +2020-12-22,5.325132846832275,5.730143070220947,5.302631855010986,5.707642078399658,25137704.0 +2020-12-23,5.760144233703613,6.277656078338623,5.707642078399658,6.247655868530273,28386316.0 +2020-12-24,6.270155906677246,6.270155906677246,5.775144100189209,5.902647018432617,23819191.0 +2020-12-27,5.977649211883545,6.337657928466797,5.955148220062256,6.045151233673096,12405689.0 +2020-12-28,6.007649898529053,6.217655181884766,5.925148010253906,6.037650108337402,8515000.0 +2020-12-29,6.075150966644287,6.442660808563232,5.970149040222168,6.045151233673096,24099357.0 +2020-12-30,6.075150966644287,6.105152130126953,5.902647018432617,6.000150203704834,9006494.0 +2020-12-31,5.970149040222168,5.977649211883545,5.835144996643066,5.8501458168029785,3510965.0 +2021-01-03,5.84264612197876,5.84264612197876,5.542637825012207,5.58013916015625,7132341.0 +2021-01-04,5.595139026641846,6.06765079498291,5.542637825012207,5.977649211883545,12687762.0 +2021-01-05,5.992649078369141,6.037650108337402,5.8501458168029785,5.89514684677124,9458416.0 +2021-01-06,5.902647018432617,6.037650108337402,5.865146160125732,5.940147876739502,10301929.0 +2021-01-07,5.925148010253906,6.01515007019043,5.820145130157471,5.835144996643066,9664198.0 +2021-01-10,5.917646884918213,6.090151786804199,5.8576459884643555,5.992649078369141,11549057.0 +2021-01-11,6.01515007019043,6.382658958435059,5.925148010253906,6.345158100128174,29098605.0 +2021-01-12,6.337657928466797,6.667665958404541,6.300157070159912,6.412660121917725,22940466.0 +2021-01-13,6.465160846710205,6.870171070098877,6.442660808563232,6.54766321182251,26956286.0 +2021-01-14,6.645165920257568,6.7876691818237305,6.465160846710205,6.660165786743164,27782372.0 +2021-01-17,6.660165786743164,6.9451727867126465,6.660165786743164,6.855171203613281,22013036.0 +2021-01-18,6.870171070098877,6.900172233581543,6.300157070159912,6.630165100097656,13164404.0 +2021-01-19,6.675166130065918,6.765169143676758,6.540163040161133,6.622664928436279,6331548.0 +2021-01-20,6.622664928436279,6.637664794921875,6.480162143707275,6.562664031982422,3940514.0 +2021-01-21,6.562664031982422,6.630165100097656,6.495162010192871,6.525163173675537,4988728.0 +2021-01-24,6.600164890289307,6.600164890289307,6.352657794952393,6.382658958435059,5500955.0 +2021-01-25,6.382658958435059,6.712666988372803,6.382658958435059,6.540163040161133,14901627.0 +2021-01-26,6.562664031982422,6.592663764953613,6.352657794952393,6.420159816741943,6873721.0 +2021-01-27,6.442660808563232,6.562664031982422,6.307656764984131,6.480162143707275,16444135.0 +2021-01-28,6.525163173675537,6.697667121887207,6.502662181854248,6.622664928436279,23762965.0 +2021-01-31,6.660165786743164,7.057675838470459,6.637664794921875,6.885171890258789,45902105.0 +2021-02-01,6.900172233581543,6.990173816680908,6.667665958404541,6.69016695022583,20328665.0 +2021-02-02,6.69016695022583,6.69016695022583,6.457661151885986,6.502662181854248,17240582.0 +2021-02-03,6.517662048339844,6.630165100097656,6.450160980224609,6.480162143707275,15838097.0 +2021-02-04,6.25515604019165,6.412660121917725,6.150153160095215,6.217655181884766,15385095.0 +2021-02-07,6.262656211853027,6.337657928466797,6.195154190063477,6.247655868530273,19719000.0 +2021-02-08,6.345158100128174,6.412660121917725,6.315156936645508,6.375158786773682,15769499.0 +2021-02-09,6.3901591300964355,6.697667121887207,6.3901591300964355,6.600164890289307,22588595.0 +2021-02-10,6.7501678466796875,7.2001800537109375,6.7501678466796875,6.9751739501953125,52500527.0 +2021-02-11,6.9676737785339355,6.9676737785339355,6.570164203643799,6.592663764953613,51435914.0 +2021-02-14,6.607665061950684,6.69016695022583,6.525163173675537,6.6151652336120605,22419452.0 +2021-02-15,6.675166130065918,6.825170040130615,6.630165100097656,6.727667808532715,26928593.0 +2021-02-16,6.7576680183410645,6.765169143676758,6.5851640701293945,6.622664928436279,10858261.0 +2021-02-17,6.6151652336120605,6.6151652336120605,6.375158786773682,6.472661018371582,9793941.0 +2021-02-18,6.480162143707275,6.570164203643799,6.42765998840332,6.487661838531494,4168469.0 +2021-02-21,6.472661018371582,6.705166816711426,6.465160846710205,6.660165786743164,14391066.0 +2021-02-22,6.667665958404541,6.7876691818237305,6.577663898468018,6.7501678466796875,22430079.0 +2021-02-23,6.7576680183410645,6.930172920227051,6.69016695022583,6.742668151855469,27234159.0 +2021-02-24,6.727667808532715,6.735167980194092,6.232655048370361,6.352657794952393,12391903.0 +2021-02-25,6.42765998840332,6.517662048339844,6.3901591300964355,6.480162143707275,4218561.0 +2021-02-28,6.172654151916504,6.472661018371582,6.172654151916504,6.382658958435059,4323345.0 +2021-03-01,6.382658958435059,6.42765998840332,6.300157070159912,6.315156936645508,3513938.0 +2021-03-02,6.330158233642578,6.345158100128174,6.202654838562012,6.232655048370361,4306252.0 +2021-03-03,6.240156173706055,6.487661838531494,6.142652988433838,6.442660808563232,8893924.0 +2021-03-04,6.450160980224609,6.480162143707275,6.25515604019165,6.285157203674316,5525355.0 +2021-03-07,6.300157070159912,6.3901591300964355,6.270155906677246,6.307656764984131,6474384.0 +2021-03-08,6.307656764984131,6.307656764984131,6.217655181884766,6.225154876708984,3778692.0 +2021-03-09,6.225154876708984,6.232655048370361,6.150153160095215,6.150153160095215,3012764.0 +2021-03-10,6.150153160095215,6.25515604019165,6.06765079498291,6.105152130126953,2684186.0 +2021-03-11,6.075150966644287,6.232655048370361,6.060151100158691,6.120152950286865,2795596.0 +2021-03-14,6.202654838562012,6.277656078338623,6.135152816772461,6.195154190063477,5115805.0 +2021-03-15,6.1876540184021,6.217655181884766,6.120152950286865,6.135152816772461,2862621.0 +2021-03-16,6.112651824951172,6.112651824951172,5.737642765045166,5.962648868560791,6300375.0 +2021-03-17,5.970149040222168,6.000150203704834,5.872645854949951,5.8801469802856445,2581908.0 +2021-03-18,5.8876471519470215,5.910147190093994,5.782643795013428,5.820145130157471,2609588.0 +2021-03-21,5.812644958496094,5.89514684677124,5.782643795013428,5.8501458168029785,1779182.0 +2021-03-22,5.84264612197876,5.932648181915283,5.812644958496094,5.8876471519470215,2468271.0 +2021-03-23,5.932648181915283,5.962648868560791,5.797644138336182,5.8501458168029785,3068696.0 +2021-03-24,5.8276448249816895,5.8801469802856445,5.812644958496094,5.835144996643066,871911.0 +2021-03-25,5.84264612197876,5.89514684677124,5.797644138336182,5.8501458168029785,2333048.0 +2021-03-28,5.8501458168029785,5.865146160125732,5.805144786834717,5.805144786834717,1459296.0 +2021-03-29,5.805144786834717,5.925148010253906,5.790143966674805,5.872645854949951,3748759.0 +2021-03-30,5.917646884918213,6.075150966644287,5.8801469802856445,5.940147876739502,9212169.0 +2021-03-31,5.962648868560791,5.962648868560791,5.8876471519470215,5.89514684677124,1994203.0 +2021-04-01,5.910147190093994,5.925148010253906,5.8501458168029785,5.89514684677124,1423351.0 +2021-04-04,5.902647018432617,5.902647018432617,5.820145130157471,5.820145130157471,2131360.0 +2021-04-05,5.820145130157471,5.8576459884643555,5.805144786834717,5.84264612197876,2225024.0 +2021-04-06,5.84264612197876,5.8501458168029785,5.812644958496094,5.820145130157471,1158571.0 +2021-04-07,5.820145130157471,5.820145130157471,5.820145130157471,5.820145130157471,0.0 +2021-04-08,5.72264289855957,5.745142936706543,5.6626410484313965,5.6851420402526855,4995475.0 +2021-04-11,5.6851420402526855,5.6851420402526855,5.6851420402526855,5.6851420402526855,0.0 +2021-04-12,5.647641181945801,5.700141906738281,5.6326398849487305,5.6626410484313965,1672011.0 +2021-04-13,5.6626410484313965,5.872645854949951,5.6626410484313965,5.6851420402526855,9417004.0 +2021-04-14,5.6851420402526855,5.715141773223877,5.647641181945801,5.6851420402526855,1032854.0 +2021-04-15,5.707642078399658,5.715141773223877,5.677640914916992,5.6926422119140625,834325.0 +2021-04-18,5.707642078399658,5.782643795013428,5.670141220092773,5.775144100189209,2714438.0 +2021-04-19,5.797644138336182,5.812644958496094,5.745142936706543,5.797644138336182,2823902.0 +2021-04-20,5.737642765045166,5.790143966674805,5.677640914916992,5.6926422119140625,1478589.0 +2021-04-21,5.700141906738281,5.700141906738281,5.6551408767700195,5.670141220092773,908923.0 +2021-04-22,5.6626410484313965,5.797644138336182,5.6626410484313965,5.715141773223877,2991298.0 +2021-04-25,5.6926422119140625,5.6926422119140625,5.6551408767700195,5.677640914916992,1055013.0 +2021-04-26,5.677640914916992,5.677640914916992,5.6326398849487305,5.6551408767700195,673689.0 +2021-04-27,5.6551408767700195,5.6551408767700195,5.58013916015625,5.58013916015625,1663745.0 +2021-04-28,5.58013916015625,5.595139026641846,5.550137996673584,5.557638168334961,1332406.0 +2021-04-29,5.557638168334961,5.647641181945801,5.542637825012207,5.625140190124512,1643478.0 +2021-05-02,5.6326398849487305,5.6326398849487305,5.587638854980469,5.610139846801758,1100319.0 +2021-05-03,5.6326398849487305,5.84264612197876,5.617640018463135,5.790143966674805,9440163.0 +2021-05-04,5.820145130157471,5.820145130157471,5.745142936706543,5.75264310836792,2252077.0 +2021-05-05,5.790143966674805,5.790143966674805,5.6851420402526855,5.72264289855957,1074546.0 +2021-05-06,5.700141906738281,5.737642765045166,5.677640914916992,5.730143070220947,631917.0 +2021-05-09,5.72264289855957,5.910147190093994,5.72264289855957,5.865146160125732,4818719.0 +2021-05-10,5.917646884918213,5.932648181915283,5.805144786834717,5.8576459884643555,3539951.0 +2021-05-17,5.8501458168029785,5.8501458168029785,5.805144786834717,5.835144996643066,1482509.0 +2021-05-18,5.820145130157471,5.89514684677124,5.820145130157471,5.84264612197876,1644652.0 +2021-05-19,5.820145130157471,5.8501458168029785,5.797644138336182,5.820145130157471,1244608.0 +2021-05-20,5.812644958496094,5.812644958496094,5.75264310836792,5.75264310836792,1237142.0 +2021-05-23,5.775144100189209,5.812644958496094,5.730143070220947,5.730143070220947,1653838.0 +2021-05-24,5.760144233703613,5.760144233703613,5.730143070220947,5.745142936706543,1017081.0 +2021-05-25,5.737642765045166,5.8576459884643555,5.737642765045166,5.8501458168029785,3669001.0 +2021-05-26,5.872645854949951,5.910147190093994,5.8276448249816895,5.84264612197876,2993831.0 +2021-05-27,5.865146160125732,5.865146160125732,5.790143966674805,5.820145130157471,1273594.0 +2021-05-30,5.820145130157471,5.8501458168029785,5.805144786834717,5.812644958496094,1520641.0 +2021-05-31,5.820145130157471,5.8276448249816895,5.775144100189209,5.797644138336182,1356806.0 +2021-06-01,5.797644138336182,6.01515007019043,5.775144100189209,5.925148010253906,14226124.0 +2021-06-02,5.947648048400879,6.000150203704834,5.865146160125732,5.865146160125732,2113973.0 +2021-06-03,5.865146160125732,5.917646884918213,5.835144996643066,5.8576459884643555,2780823.0 +2021-06-06,5.917646884918213,6.225154876708984,5.917646884918213,6.1876540184021,23308817.0 +2021-06-07,6.247655868530273,6.25515604019165,6.075150966644287,6.090151786804199,10883807.0 +2021-06-08,6.112651824951172,6.165153980255127,5.565138816833496,5.962648868560791,7314710.0 +2021-06-09,5.977649211883545,6.000150203704834,5.902647018432617,6.000150203704834,3995846.0 +2021-06-10,6.000150203704834,6.142652988433838,5.955148220062256,5.992649078369141,5236682.0 +2021-06-13,6.000150203704834,6.037650108337402,5.985148906707764,5.992649078369141,2274903.0 +2021-06-14,5.992649078369141,6.090151786804199,5.8576459884643555,5.925148010253906,6314535.0 +2021-06-15,5.932648181915283,5.932648181915283,5.8501458168029785,5.8501458168029785,1820821.0 +2021-06-16,5.8501458168029785,5.89514684677124,5.797644138336182,5.872645854949951,1138664.0 +2021-06-17,5.8576459884643555,5.8876471519470215,5.8501458168029785,5.872645854949951,1520228.0 +2021-06-20,5.865146160125732,5.865146160125732,5.812644958496094,5.8276448249816895,1310860.0 +2021-06-21,5.812644958496094,5.8801469802856445,5.797644138336182,5.812644958496094,1115012.0 +2021-06-22,5.820145130157471,5.8801469802856445,5.812644958496094,5.8276448249816895,1589933.0 +2021-06-23,5.8276448249816895,5.985148906707764,5.8276448249816895,5.8876471519470215,4999608.0 +2021-06-24,5.932648181915283,5.970149040222168,5.8801469802856445,5.962648868560791,3288571.0 +2021-06-27,5.962648868560791,5.962648868560791,5.962648868560791,5.962648868560791,0.0 +2021-06-28,6.240156173706055,6.600164890289307,6.180153846740723,6.450160980224609,30222177.0 +2021-06-29,6.450160980224609,6.487661838531494,6.300157070159912,6.360158920288086,8873271.0 +2021-06-30,6.382658958435059,6.600164890289307,6.375158786773682,6.420159816741943,12922370.0 +2021-07-01,6.42765998840332,6.5551629066467285,6.42765998840332,6.525163173675537,4762654.0 +2021-07-04,6.562664031982422,6.562664031982422,6.442660808563232,6.487661838531494,5663231.0 +2021-07-05,6.502662181854248,6.502662181854248,6.375158786773682,6.457661151885986,3518205.0 +2021-07-06,6.450160980224609,6.5851640701293945,6.450160980224609,6.465160846710205,3882009.0 +2021-07-07,6.465160846710205,6.562664031982422,6.412660121917725,6.540163040161133,3263798.0 +2021-07-08,6.562664031982422,6.675166130065918,6.450160980224609,6.487661838531494,12339904.0 +2021-07-11,6.525163173675537,6.532662868499756,6.285157203674316,6.337657928466797,7215939.0 +2021-07-12,6.345158100128174,6.3901591300964355,6.172654151916504,6.375158786773682,2838689.0 +2021-07-13,6.345158100128174,6.54766321182251,6.292656898498535,6.510161876678467,5679591.0 +2021-07-14,6.525163173675537,6.54766321182251,6.442660808563232,6.450160980224609,1581160.0 +2021-07-15,6.6151652336120605,6.69016695022583,6.532662868499756,6.532662868499756,10108973.0 +2021-07-25,6.637664794921875,6.637664794921875,6.540163040161133,6.5851640701293945,2068334.0 +2021-07-26,6.5851640701293945,6.5851640701293945,6.450160980224609,6.457661151885986,2110560.0 +2021-07-27,6.435160160064697,6.487661838531494,6.435160160064697,6.457661151885986,1927711.0 +2021-07-28,6.412660121917725,6.502662181854248,6.405159950256348,6.472661018371582,1391791.0 +2021-07-29,6.480162143707275,6.562664031982422,6.465160846710205,6.532662868499756,1943244.0 +2021-08-01,6.540163040161133,6.637664794921875,6.465160846710205,6.622664928436279,4661643.0 +2021-08-02,6.622664928436279,6.630165100097656,6.5551629066467285,6.562664031982422,1873086.0 +2021-08-03,6.532662868499756,6.577663898468018,6.495162010192871,6.525163173675537,1366245.0 +2021-08-04,6.525163173675537,6.525163173675537,6.457661151885986,6.465160846710205,588451.0 +2021-08-05,6.465160846710205,6.525163173675537,6.405159950256348,6.517662048339844,845645.0 +2021-08-08,6.525163173675537,6.5551629066467285,6.487661838531494,6.487661838531494,565332.0 +2021-08-09,6.487661838531494,6.487661838531494,6.42765998840332,6.450160980224609,908603.0 +2021-08-10,6.450160980224609,6.510161876678467,6.42765998840332,6.450160980224609,1131611.0 +2021-08-11,6.442660808563232,6.480162143707275,6.42765998840332,6.42765998840332,510120.0 +2021-08-12,6.450160980224609,6.457661151885986,6.337657928466797,6.367659091949463,837859.0 +2021-08-15,6.360158920288086,6.397658824920654,6.300157070159912,6.397658824920654,840552.0 +2021-08-16,6.375158786773682,6.472661018371582,6.352657794952393,6.450160980224609,738714.0 +2021-08-17,6.450160980224609,6.472661018371582,6.345158100128174,6.3901591300964355,962082.0 +2021-08-18,6.3901591300964355,6.397658824920654,6.352657794952393,6.375158786773682,476201.0 +2021-08-19,6.360158920288086,6.367659091949463,6.300157070159912,6.360158920288086,610758.0 +2021-08-22,6.307656764984131,6.367659091949463,6.285157203674316,6.367659091949463,1252222.0 +2021-08-23,6.375158786773682,6.375158786773682,6.300157070159912,6.300157070159912,774100.0 +2021-08-24,6.337657928466797,6.337657928466797,6.262656211853027,6.262656211853027,573225.0 +2021-08-25,6.277656078338623,6.375158786773682,6.277656078338623,6.300157070159912,635237.0 +2021-08-26,6.292656898498535,6.367659091949463,6.292656898498535,6.367659091949463,302405.0 +2021-08-29,6.360158920288086,6.375158786773682,6.345158100128174,6.367659091949463,565759.0 +2021-08-30,6.367659091949463,6.442660808563232,6.337657928466797,6.412660121917725,1475616.0 +2021-08-31,6.382658958435059,6.465160846710205,6.382658958435059,6.420159816741943,1023947.0 +2021-09-01,6.435160160064697,6.450160980224609,6.375158786773682,6.397658824920654,1251595.0 +2021-09-02,6.382658958435059,6.5551629066467285,6.360158920288086,6.495162010192871,4360584.0 +2021-09-05,6.525163173675537,6.8101701736450195,6.517662048339844,6.772668838500977,12526913.0 +2021-09-06,6.907671928405762,7.027675151824951,6.7876691818237305,6.7876691818237305,15822604.0 +2021-09-07,6.795168876647949,6.795168876647949,6.682666778564453,6.705166816711426,4875491.0 +2021-09-08,6.727667808532715,6.847671031951904,6.652666091918945,6.765169143676758,4968542.0 +2021-09-09,6.765169143676758,6.795168876647949,6.705166816711426,6.772668838500977,1822807.0 +2021-09-12,6.7876691818237305,6.877670764923096,6.7801690101623535,6.817669868469238,3342756.0 +2021-09-13,6.817669868469238,6.952672958374023,6.8101701736450195,6.907671928405762,3993966.0 +2021-09-14,6.915172100067139,6.9451727867126465,6.832670211791992,6.832670211791992,2231704.0 +2021-09-15,6.840170860290527,6.855171203613281,6.795168876647949,6.802670001983643,1193183.0 +2021-09-16,6.825170040130615,6.825170040130615,6.697667121887207,6.727667808532715,2671213.0 +2021-09-19,6.727667808532715,6.772668838500977,6.652666091918945,6.675166130065918,2404139.0 +2021-09-20,6.637664794921875,6.652666091918945,6.525163173675537,6.540163040161133,2054175.0 +2021-09-21,6.510161876678467,6.577663898468018,6.495162010192871,6.525163173675537,851525.0 +2021-09-22,6.540163040161133,6.577663898468018,6.517662048339844,6.532662868499756,642157.0 +2021-09-26,6.562664031982422,6.660165786743164,6.562664031982422,6.622664928436279,663583.0 +2021-09-27,6.652666091918945,6.652666091918945,6.525163173675537,6.532662868499756,554492.0 +2021-09-28,6.532662868499756,6.5551629066467285,6.480162143707275,6.480162143707275,614637.0 +2021-09-29,6.472661018371582,6.570164203643799,6.442660808563232,6.487661838531494,1099505.0 +2021-09-30,6.510161876678467,6.532662868499756,6.442660808563232,6.450160980224609,669716.0 +2021-10-03,6.562664031982422,6.712666988372803,6.525163173675537,6.630165100097656,2652320.0 +2021-10-04,6.675166130065918,6.675166130065918,6.502662181854248,6.510161876678467,1506908.0 +2021-10-05,6.502662181854248,6.5851640701293945,6.495162010192871,6.577663898468018,662263.0 +2021-10-06,6.54766321182251,6.570164203643799,6.457661151885986,6.457661151885986,655770.0 +2021-10-07,6.465160846710205,6.525163173675537,6.412660121917725,6.525163173675537,800046.0 +2021-10-10,6.525163173675537,6.570164203643799,6.330158233642578,6.375158786773682,995135.0 +2021-10-11,6.375158786773682,6.375158786773682,6.375158786773682,6.375158786773682,0.0 +2021-10-12,6.367659091949463,6.375158786773682,6.240156173706055,6.262656211853027,800579.0 +2021-10-13,6.307656764984131,6.382658958435059,6.277656078338623,6.322658061981201,2311288.0 +2021-10-14,6.337657928466797,6.532662868499756,6.330158233642578,6.42765998840332,1282714.0 +2021-10-17,6.510161876678467,6.682666778564453,6.480162143707275,6.600164890289307,2168305.0 +2021-10-18,6.600164890289307,6.645165920257568,6.532662868499756,6.532662868499756,1437150.0 +2021-10-19,6.570164203643799,6.5851640701293945,6.42765998840332,6.435160160064697,1348059.0 +2021-10-20,6.442660808563232,6.480162143707275,6.337657928466797,6.367659091949463,1373312.0 +2021-10-21,6.3901591300964355,6.5551629066467285,6.367659091949463,6.435160160064697,2816449.0 +2021-10-24,6.449999809265137,6.53000020980835,6.210000038146973,6.269999980926514,1694610.0 +2021-10-25,6.269999980926514,6.309999942779541,6.210000038146973,6.210000038146973,481100.0 +2021-10-26,6.139999866485596,6.150000095367432,6.099999904632568,6.110000133514404,1476920.0 +2021-10-27,6.110000133514404,6.130000114440918,5.960000038146973,6.0,883400.0 +2021-10-28,5.960000038146973,6.0,5.800000190734863,5.889999866485596,1216540.0 +2021-10-31,5.860000133514404,5.860000133514404,5.710000038146973,5.710000038146973,1021530.0 +2021-11-01,5.610000133514404,5.849999904632568,5.599999904632568,5.760000228881836,3369560.0 +2021-11-02,5.760000228881836,5.989999771118164,5.760000228881836,5.889999866485596,2462870.0 +2021-11-03,5.869999885559082,5.869999885559082,5.699999809265137,5.820000171661377,1209350.0 +2021-11-04,5.869999885559082,5.869999885559082,5.699999809265137,5.78000020980835,482360.0 +2021-11-07,5.730000019073486,5.800000190734863,5.730000019073486,5.760000228881836,310670.0 +2021-11-08,5.730000019073486,5.730000019073486,5.610000133514404,5.659999847412109,736960.0 +2021-11-09,5.639999866485596,5.639999866485596,5.28000020980835,5.380000114440918,2167320.0 +2021-11-10,5.309999942779541,5.309999942779541,5.179999828338623,5.25,1207750.0 +2021-11-11,5.260000228881836,5.329999923706055,5.21999979019165,5.329999923706055,558040.0 +2021-11-14,5.329999923706055,5.5,5.300000190734863,5.460000038146973,785870.0 +2021-11-15,5.449999809265137,5.5,5.349999904632568,5.349999904632568,504790.0 +2021-11-16,5.289999961853027,5.289999961853027,5.199999809265137,5.260000228881836,751810.0 +2021-11-17,5.239999771118164,5.340000152587891,5.110000133514404,5.239999771118164,1348940.0 +2021-11-18,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,0.0 +2021-11-21,5.170000076293945,5.179999828338623,5.039999961853027,5.099999904632568,707380.0 +2021-11-22,5.010000228881836,5.070000171661377,4.949999809265137,4.949999809265137,1047880.0 +2021-11-23,4.829999923706055,5.050000190734863,4.829999923706055,4.960000038146973,666050.0 +2021-11-24,4.980000019073486,4.994999885559082,4.925000190734863,4.929999828338623,698700.0 +2021-11-25,4.929999828338623,4.980000019073486,4.900000095367432,4.909999847412109,697710.0 +2021-11-28,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,0.0 +2021-11-29,4.730000019073486,4.730000019073486,4.539999961853027,4.539999961853027,554260.0 +2021-11-30,4.519999980926514,4.619999885559082,4.409999847412109,4.534999847412109,2078440.0 +2021-12-01,4.559999942779541,4.820000171661377,4.559999942779541,4.695000171661377,2813100.0 +2021-12-02,4.695000171661377,4.695000171661377,4.695000171661377,4.695000171661377,0.0 +2021-12-05,4.75,4.829999923706055,4.71999979019165,4.824999809265137,1647040.0 +2021-12-06,4.860000133514404,4.994999885559082,4.829999923706055,4.994999885559082,1803910.0 +2021-12-07,5.099999904632568,5.210000038146973,5.079999923706055,5.170000076293945,2887350.0 +2021-12-08,5.199999809265137,5.199999809265137,5.090000152587891,5.090000152587891,892140.0 +2021-12-09,5.079999923706055,5.110000133514404,4.949999809265137,5.03000020980835,939300.0 +2021-12-12,5.03000020980835,5.340000152587891,5.019999980926514,5.239999771118164,2688210.0 +2021-12-13,5.260000228881836,5.320000171661377,5.199999809265137,5.199999809265137,1322700.0 +2021-12-14,5.199999809265137,5.230000019073486,5.150000095367432,5.21999979019165,655240.0 +2021-12-15,5.230000019073486,5.28000020980835,5.159999847412109,5.179999828338623,1188290.0 +2021-12-16,5.170000076293945,5.260000228881836,5.159999847412109,5.199999809265137,1150640.0 +2021-12-19,5.179999828338623,5.179999828338623,5.039999961853027,5.039999961853027,596300.0 +2021-12-20,5.03000020980835,5.03000020980835,4.900000095367432,4.96999979019165,907500.0 +2021-12-21,5.03000020980835,5.03000020980835,4.980000019073486,4.989999771118164,592480.0 +2021-12-22,5.03000020980835,5.230000019073486,4.989999771118164,4.994999885559082,2098620.0 +2021-12-23,5.079999923706055,5.099999904632568,4.945000171661377,4.945000171661377,765190.0 +2021-12-26,4.920000076293945,4.989999771118164,4.869999885559082,4.869999885559082,462280.0 +2021-12-27,4.894999980926514,4.900000095367432,4.800000190734863,4.894999980926514,657760.0 +2021-12-28,4.940000057220459,4.949999809265137,4.909999847412109,4.920000076293945,467250.0 +2021-12-29,4.945000171661377,4.945000171661377,4.724999904632568,4.789999961853027,843790.0 +2021-12-30,4.820000171661377,4.820000171661377,4.800000190734863,4.809999942779541,338890.0 +2022-01-02,4.809999942779541,4.809999942779541,4.744999885559082,4.744999885559082,788900.0 +2022-01-03,4.744999885559082,4.760000228881836,4.670000076293945,4.684999942779541,809980.0 +2022-01-04,4.699999809265137,4.75,4.684999942779541,4.704999923706055,417680.0 +2022-01-05,4.71999979019165,4.739999771118164,4.684999942779541,4.71999979019165,913750.0 +2022-01-06,4.71999979019165,4.735000133514404,4.699999809265137,4.71999979019165,601410.0 +2022-01-09,4.730000019073486,5.099999904632568,4.730000019073486,5.0,3258820.0 +2022-01-10,5.010000228881836,5.130000114440918,4.929999828338623,5.039999961853027,2444860.0 +2022-01-11,5.059999942779541,5.300000190734863,5.0,5.190000057220459,4687750.0 +2022-01-12,5.28000020980835,5.289999961853027,5.190000057220459,5.199999809265137,1652320.0 +2022-01-13,5.179999828338623,5.210000038146973,5.139999866485596,5.159999847412109,826470.0 +2022-01-16,5.199999809265137,5.199999809265137,5.110000133514404,5.130000114440918,1067170.0 +2022-01-17,5.099999904632568,5.159999847412109,5.079999923706055,5.150000095367432,1187300.0 +2022-01-18,5.170000076293945,5.320000171661377,5.139999866485596,5.239999771118164,5071500.0 +2022-01-19,5.269999980926514,5.510000228881836,5.269999980926514,5.400000095367432,7116780.0 +2022-01-20,5.440000057220459,5.440000057220459,5.320000171661377,5.320000171661377,1716350.0 +2022-01-23,5.320000171661377,5.349999904632568,5.199999809265137,5.199999809265137,1185390.0 +2022-01-24,5.239999771118164,5.380000114440918,5.199999809265137,5.25,1271620.0 +2022-01-25,5.300000190734863,5.349999904632568,5.260000228881836,5.260000228881836,770770.0 +2022-01-26,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0 +2022-01-27,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0 +2022-01-30,5.159999847412109,5.300000190734863,5.159999847412109,5.260000228881836,1076830.0 +2022-01-31,5.28000020980835,5.300000190734863,5.190000057220459,5.199999809265137,1251870.0 +2022-02-01,5.210000038146973,5.210000038146973,5.110000133514404,5.110000133514404,1171190.0 +2022-02-02,5.119999885559082,5.170000076293945,5.099999904632568,5.099999904632568,765550.0 +2022-02-03,5.099999904632568,5.119999885559082,5.079999923706055,5.079999923706055,299070.0 +2022-02-06,5.119999885559082,5.119999885559082,5.010000228881836,5.059999942779541,627720.0 +2022-02-07,5.059999942779541,5.059999942779541,5.03000020980835,5.039999961853027,520560.0 +2022-02-08,5.050000190734863,5.139999866485596,5.050000190734863,5.070000171661377,1080510.0 +2022-02-09,5.099999904632568,5.099999904632568,5.0,5.03000020980835,879740.0 +2022-02-10,5.0,5.03000020980835,4.900000095367432,4.954999923706055,1405590.0 +2022-02-13,4.909999847412109,4.920000076293945,4.670000076293945,4.75,1708770.0 +2022-02-14,4.764999866485596,4.78000020980835,4.699999809265137,4.755000114440918,1631700.0 +2022-02-15,4.755000114440918,4.84499979019165,4.75,4.804999828338623,2182860.0 +2022-02-16,4.829999923706055,4.855000019073486,4.800000190734863,4.820000171661377,1517660.0 +2022-02-17,4.815000057220459,4.815000057220459,4.75,4.755000114440918,1045750.0 +2022-02-20,4.71999979019165,4.71999979019165,4.605000019073486,4.610000133514404,1678110.0 +2022-02-21,4.610000133514404,4.670000076293945,4.599999904632568,4.605000019073486,1340280.0 +2022-02-23,4.610000133514404,4.619999885559082,4.570000171661377,4.590000152587891,919970.0 +2022-02-24,4.5,4.550000190734863,4.340000152587891,4.355000019073486,3834920.0 +2022-02-27,4.449999809265137,4.449999809265137,4.284999847412109,4.300000190734863,3939230.0 +2022-02-28,4.300000190734863,4.300000190734863,4.215000152587891,4.21999979019165,3910380.0 +2022-03-01,4.239999771118164,4.25,4.175000190734863,4.175000190734863,4615410.0 +2022-03-02,4.184999942779541,4.340000152587891,4.184999942779541,4.210000038146973,7268630.0 +2022-03-03,4.25,4.25,4.179999828338623,4.184999942779541,2932340.0 +2022-03-06,4.199999809265137,4.284999847412109,4.184999942779541,4.28000020980835,3676660.0 +2022-03-07,4.300000190734863,4.394999980926514,4.295000076293945,4.324999809265137,5457450.0 +2022-03-08,4.360000133514404,4.369999885559082,4.28000020980835,4.28000020980835,2461640.0 +2022-03-09,4.284999847412109,4.320000171661377,4.244999885559082,4.260000228881836,2721950.0 +2022-03-10,4.264999866485596,4.335000038146973,4.239999771118164,4.269999980926514,1733940.0 +2022-03-13,4.28000020980835,4.329999923706055,4.260000228881836,4.329999923706055,2256440.0 +2022-03-14,4.385000228881836,4.449999809265137,4.289999961853027,4.315000057220459,5893340.0 +2022-03-15,4.300000190734863,4.329999923706055,4.260000228881836,4.260000228881836,1466860.0 +2022-03-16,4.28000020980835,4.28000020980835,4.25,4.25,683700.0 +2022-03-17,4.25,4.28000020980835,4.244999885559082,4.260000228881836,814480.0 +2022-03-20,4.260000228881836,4.289999961853027,4.255000114440918,4.269999980926514,916680.0 +2022-03-21,4.269999980926514,4.349999904632568,4.244999885559082,4.300000190734863,2619290.0 +2022-03-22,4.309999942779541,4.380000114440918,4.300000190734863,4.320000171661377,1689400.0 +2022-03-23,4.329999923706055,4.349999904632568,4.28000020980835,4.304999828338623,786150.0 +2022-03-24,4.320000171661377,4.335000038146973,4.275000095367432,4.284999847412109,730840.0 +2022-03-27,4.275000095367432,4.284999847412109,4.269999980926514,4.275000095367432,841010.0 +2022-03-28,4.284999847412109,4.360000133514404,4.275000095367432,4.340000152587891,1826480.0 +2022-03-29,4.364999771118164,4.550000190734863,4.364999771118164,4.5,5839660.0 +2022-03-30,4.525000095367432,4.525000095367432,4.400000095367432,4.420000076293945,2268100.0 +2022-03-31,4.409999847412109,4.445000171661377,4.400000095367432,4.434999942779541,939840.0 +2022-04-03,4.434999942779541,4.494999885559082,4.425000190734863,4.434999942779541,934130.0 +2022-04-04,4.434999942779541,4.434999942779541,4.434999942779541,4.434999942779541,0.0 +2022-04-05,4.389999866485596,4.389999866485596,4.304999828338623,4.320000171661377,1596040.0 +2022-04-06,4.304999828338623,4.309999942779541,4.260000228881836,4.295000076293945,1496500.0 +2022-04-07,4.289999961853027,4.394999980926514,4.260000228881836,4.364999771118164,1632860.0 +2022-04-10,4.369999885559082,4.375,4.349999904632568,4.364999771118164,855140.0 +2022-04-11,4.355000019073486,4.355000019073486,4.284999847412109,4.309999942779541,1176940.0 +2022-04-12,4.349999904632568,4.349999904632568,4.284999847412109,4.300000190734863,844880.0 +2022-04-13,4.25,4.25,4.210000038146973,4.230000019073486,612730.0 +2022-04-14,4.230000019073486,4.275000095367432,4.199999809265137,4.25,782830.0 +2022-04-17,4.25,4.315000057220459,4.199999809265137,4.309999942779541,1368590.0 +2022-04-18,4.320000171661377,4.445000171661377,4.320000171661377,4.425000190734863,4610980.0 +2022-04-19,4.434999942779541,4.445000171661377,4.300000190734863,4.304999828338623,2837970.0 +2022-04-20,4.300000190734863,4.420000076293945,4.300000190734863,4.420000076293945,3456400.0 +2022-04-21,4.420000076293945,4.46999979019165,4.369999885559082,4.389999866485596,5504290.0 +2022-04-24,4.364999771118164,4.474999904632568,4.289999961853027,4.409999847412109,3446980.0 +2022-04-25,4.429999828338623,4.519999980926514,4.425000190734863,4.460000038146973,4115890.0 +2022-04-26,4.505000114440918,4.574999809265137,4.425000190734863,4.5,3581670.0 +2022-04-27,4.5,4.5,4.434999942779541,4.434999942779541,1406770.0 +2022-04-28,4.440000057220459,4.440000057220459,4.360000133514404,4.385000228881836,1255840.0 +2022-05-08,4.385000228881836,4.385000228881836,4.269999980926514,4.275000095367432,791450.0 +2022-05-09,4.28000020980835,4.380000114440918,4.275000095367432,4.284999847412109,787180.0 +2022-05-10,4.28000020980835,4.28000020980835,4.215000152587891,4.230000019073486,835320.0 +2022-05-11,4.255000114440918,4.360000133514404,4.21999979019165,4.28000020980835,1764560.0 +2022-05-12,4.255000114440918,4.284999847412109,4.215000152587891,4.215000152587891,873190.0 +2022-05-15,4.21999979019165,4.269999980926514,4.210000038146973,4.25,804860.0 +2022-05-16,4.25,4.329999923706055,4.139999866485596,4.179999828338623,1586390.0 +2022-05-17,4.150000095367432,4.199999809265137,4.099999904632568,4.179999828338623,778880.0 +2022-05-18,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0 +2022-05-19,4.179999828338623,4.179999828338623,4.099999904632568,4.139999866485596,745250.0 +2022-05-22,4.139999866485596,4.139999866485596,3.984999895095825,4.019999980926514,1015680.0 +2022-05-23,3.9800000190734863,4.150000095367432,3.9800000190734863,4.119999885559082,1198260.0 +2022-05-24,4.09499979019165,4.150000095367432,4.070000171661377,4.099999904632568,419940.0 +2022-05-25,4.09499979019165,4.110000133514404,4.070000171661377,4.099999904632568,786500.0 +2022-05-26,4.09499979019165,4.114999771118164,4.070000171661377,4.074999809265137,606380.0 +2022-05-29,4.090000152587891,4.09499979019165,4.050000190734863,4.079999923706055,1116250.0 +2022-05-30,4.085000038146973,4.159999847412109,4.085000038146973,4.114999771118164,2035150.0 +2022-05-31,4.099999904632568,4.099999904632568,4.039999961853027,4.065000057220459,1069420.0 +2022-06-01,4.065000057220459,4.144999980926514,4.054999828338623,4.090000152587891,918320.0 +2022-06-02,4.125,4.135000228881836,4.090000152587891,4.125,466650.0 +2022-06-05,4.125,4.215000152587891,4.125,4.199999809265137,1907150.0 +2022-06-06,4.239999771118164,4.239999771118164,4.144999980926514,4.175000190734863,1128440.0 +2022-06-07,4.184999942779541,4.190000057220459,4.135000228881836,4.139999866485596,499320.0 +2022-06-08,4.135000228881836,4.15500020980835,4.119999885559082,4.119999885559082,463080.0 +2022-06-09,4.119999885559082,4.119999885559082,4.050000190734863,4.079999923706055,650590.0 +2022-06-12,4.079999923706055,4.079999923706055,3.880000114440918,3.9000000953674316,990240.0 +2022-06-13,3.865000009536743,3.9000000953674316,3.7799999713897705,3.809999942779541,587870.0 +2022-06-14,3.809999942779541,3.825000047683716,3.484999895095825,3.700000047683716,1234680.0 +2022-06-15,3.75,3.75,3.615000009536743,3.7149999141693115,493130.0 +2022-06-16,3.7149999141693115,3.7200000286102295,3.505000114440918,3.5850000381469727,451480.0 +2022-06-19,3.575000047683716,3.575000047683716,3.4100000858306885,3.4200000762939453,1040930.0 +2022-06-20,3.380000114440918,3.4549999237060547,3.369999885559082,3.375,1312420.0 +2022-06-21,3.3949999809265137,3.4749999046325684,3.3949999809265137,3.4700000286102295,804950.0 +2022-06-22,3.430000066757202,3.430000066757202,3.2699999809265137,3.2799999713897705,2029350.0 +2022-06-23,3.2699999809265137,3.2699999809265137,3.184999942779541,3.2149999141693115,1197140.0 +2022-06-26,3.3299999237060547,3.4049999713897705,3.255000114440918,3.384999990463257,2155980.0 +2022-06-27,3.4200000762939453,3.430000066757202,3.299999952316284,3.299999952316284,1558700.0 +2022-06-28,3.305000066757202,3.430000066757202,3.299999952316284,3.380000114440918,1272450.0 +2022-06-29,3.380000114440918,3.430000066757202,3.3499999046325684,3.380000114440918,1725160.0 +2022-06-30,3.4000000953674316,3.4800000190734863,3.319999933242798,3.380000114440918,1726700.0 +2022-07-03,3.380000114440918,3.380000114440918,3.259999990463257,3.2799999713897705,476800.0 +2022-07-04,3.265000104904175,3.309999942779541,3.234999895095825,3.265000104904175,568780.0 +2022-07-05,3.2699999809265137,3.3299999237060547,3.25,3.2850000858306885,477160.0 +2022-07-06,3.265000104904175,3.2750000953674316,3.240000009536743,3.240000009536743,758520.0 +2022-07-13,3.2300000190734863,3.309999942779541,3.2300000190734863,3.234999895095825,1614600.0 +2022-07-14,3.25,3.25,3.0999999046325684,3.140000104904175,878220.0 +2022-07-17,3.190000057220459,3.200000047683716,3.0999999046325684,3.1050000190734863,1038960.0 +2022-07-18,3.109999895095825,3.194999933242798,3.109999895095825,3.174999952316284,990470.0 +2022-07-19,3.180000066757202,3.315000057220459,3.180000066757202,3.315000057220459,1006250.0 +2022-07-20,3.3399999141693115,3.3949999809265137,3.2950000762939453,3.3350000381469727,1278260.0 +2022-07-21,3.3499999046325684,3.6549999713897705,3.3499999046325684,3.4749999046325684,4523550.0 +2022-07-24,3.5,3.5399999618530273,3.424999952316284,3.4800000190734863,1009410.0 +2022-07-25,3.4800000190734863,3.4800000190734863,3.4049999713897705,3.4049999713897705,584870.0 +2022-07-26,3.440000057220459,3.4600000381469727,3.380000114440918,3.380000114440918,744730.0 +2022-07-27,3.380000114440918,3.5199999809265137,3.3550000190734863,3.4649999141693115,1955760.0 +2022-07-28,3.4649999141693115,3.490000009536743,3.4149999618530273,3.4800000190734863,3163510.0 +2022-07-31,3.5,3.559999942779541,3.5,3.559999942779541,1763510.0 +2022-08-01,3.5899999141693115,3.7100000381469727,3.5399999618530273,3.674999952316284,2814650.0 +2022-08-02,3.674999952316284,3.940000057220459,3.674999952316284,3.819999933242798,4491110.0 +2022-08-03,3.8399999141693115,3.8450000286102295,3.759999990463257,3.809999942779541,3720230.0 +2022-08-04,3.740000009536743,3.7950000762939453,3.694999933242798,3.7049999237060547,1391850.0 +2022-08-07,3.7699999809265137,3.7699999809265137,3.6449999809265137,3.6449999809265137,1102080.0 +2022-08-08,3.6700000762939453,3.7200000286102295,3.640000104904175,3.7049999237060547,1050410.0 +2022-08-09,3.740000009536743,3.869999885559082,3.740000009536743,3.859999895095825,5601220.0 +2022-08-10,3.859999895095825,3.924999952316284,3.815000057220459,3.8299999237060547,4264090.0 +2022-08-11,3.8299999237060547,3.9100000858306885,3.819999933242798,3.8550000190734863,1860190.0 +2022-08-14,3.8499999046325684,3.8550000190734863,3.7850000858306885,3.7950000762939453,1379210.0 +2022-08-15,3.7899999618530273,3.8299999237060547,3.7850000858306885,3.7950000762939453,608830.0 +2022-08-16,3.819999933242798,3.819999933242798,3.7899999618530273,3.799999952316284,834220.0 +2022-08-17,3.7899999618530273,3.799999952316284,3.75,3.755000114440918,611260.0 +2022-08-18,3.765000104904175,3.765000104904175,3.674999952316284,3.680000066757202,1115290.0 +2022-08-21,3.690000057220459,3.744999885559082,3.674999952316284,3.674999952316284,439930.0 +2022-08-22,3.690000057220459,3.7049999237060547,3.6600000858306885,3.6700000762939453,539290.0 +2022-08-23,3.6600000858306885,3.700000047683716,3.5799999237060547,3.5799999237060547,757620.0 +2022-08-24,3.565000057220459,3.565000057220459,3.5,3.549999952316284,758650.0 +2022-08-25,3.565000057220459,3.684999942779541,3.565000057220459,3.680000066757202,855840.0 +2022-08-28,3.680000066757202,3.680000066757202,3.5999999046325684,3.634999990463257,790810.0 +2022-08-29,3.6500000953674316,3.740000009536743,3.640000104904175,3.694999933242798,1997660.0 +2022-08-30,3.7200000286102295,3.7200000286102295,3.6600000858306885,3.6649999618530273,1107610.0 +2022-08-31,3.6649999618530273,3.690000057220459,3.625,3.625,1004530.0 +2022-09-01,3.619999885559082,3.619999885559082,3.549999952316284,3.559999942779541,730440.0 +2022-09-04,3.515000104904175,3.5850000381469727,3.509999990463257,3.5399999618530273,371650.0 +2022-09-05,3.549999952316284,3.5799999237060547,3.5450000762939453,3.5450000762939453,360870.0 +2022-09-06,3.549999952316284,3.559999942779541,3.4649999141693115,3.5199999809265137,616920.0 +2022-09-07,3.4649999141693115,3.505000114440918,3.450000047683716,3.490000009536743,407180.0 +2022-09-08,3.5,3.5250000953674316,3.490000009536743,3.5250000953674316,238780.0 +2022-09-11,3.5999999046325684,3.5999999046325684,3.559999942779541,3.565000057220459,320900.0 +2022-09-12,3.569999933242798,3.6500000953674316,3.555000066757202,3.625,818830.0 +2022-09-13,3.634999990463257,3.634999990463257,3.5850000381469727,3.609999895095825,558400.0 +2022-09-14,3.5,3.5999999046325684,3.5,3.5350000858306885,617980.0 +2022-09-15,3.5799999237060547,3.5799999237060547,3.494999885559082,3.494999885559082,405030.0 +2022-09-18,3.430000066757202,3.430000066757202,3.309999942779541,3.3350000381469727,716100.0 +2022-09-19,3.319999933242798,3.3350000381469727,3.2850000858306885,3.2899999618530273,851030.0 +2022-09-20,3.319999933242798,3.390000104904175,3.319999933242798,3.3299999237060547,410000.0 +2022-09-21,3.325000047683716,3.3399999141693115,3.2799999713897705,3.299999952316284,284480.0 +2022-09-25,3.25,3.25,3.180000066757202,3.2100000381469727,555720.0 +2022-09-26,3.2100000381469727,3.365000009536743,3.2100000381469727,3.2799999713897705,663230.0 +2022-09-27,3.319999933242798,3.359999895095825,3.2799999713897705,3.3399999141693115,586460.0 +2022-09-28,3.3299999237060547,3.375,3.3299999237060547,3.359999895095825,591220.0 +2022-09-29,3.384999990463257,3.694999933242798,3.3499999046325684,3.694999933242798,2666630.0 +2022-10-02,3.7249999046325684,4.050000190734863,3.7200000286102295,4.050000190734863,11847560.0 +2022-10-03,4.039999961853027,4.039999961853027,3.9549999237060547,3.9600000381469727,6726500.0 +2022-10-04,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0 +2022-10-05,4.170000076293945,4.199999809265137,4.014999866485596,4.054999828338623,4169690.0 +2022-10-06,4.059999942779541,4.300000190734863,4.019999980926514,4.224999904632568,6468460.0 +2022-10-09,4.21999979019165,4.21999979019165,4.070000171661377,4.099999904632568,2454110.0 +2022-10-10,4.159999847412109,4.275000095367432,4.105000019073486,4.199999809265137,2706950.0 +2022-10-11,4.204999923706055,4.275000095367432,4.159999847412109,4.159999847412109,934100.0 +2022-10-12,4.159999847412109,4.224999904632568,4.099999904632568,4.125,771510.0 +2022-10-13,4.135000228881836,4.389999866485596,4.099999904632568,4.300000190734863,4518710.0 +2022-10-16,4.300000190734863,4.369999885559082,4.255000114440918,4.300000190734863,2848400.0 +2022-10-17,4.309999942779541,4.420000076293945,4.269999980926514,4.420000076293945,3569500.0 +2022-10-18,4.400000095367432,4.460000038146973,4.369999885559082,4.440000057220459,2380840.0 +2022-10-19,4.400000095367432,4.489999771118164,4.394999980926514,4.420000076293945,2230460.0 +2022-10-20,4.440000057220459,4.514999866485596,4.385000228881836,4.489999771118164,3394040.0 +2022-10-23,4.489999771118164,4.514999866485596,4.449999809265137,4.5,1502710.0 +2022-10-24,4.46999979019165,4.485000133514404,4.409999847412109,4.445000171661377,1048350.0 +2022-10-25,4.465000152587891,4.465000152587891,4.25,4.25,1169650.0 +2022-10-26,4.159999847412109,4.340000152587891,4.079999923706055,4.289999961853027,3350470.0 +2022-10-27,4.300000190734863,4.360000133514404,4.150000095367432,4.360000133514404,1400490.0 +2022-10-30,4.300000190734863,4.329999923706055,4.275000095367432,4.300000190734863,745500.0 +2022-10-31,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0 +2022-11-01,4.199999809265137,4.21999979019165,4.159999847412109,4.215000152587891,447950.0 +2022-11-02,4.15500020980835,4.400000095367432,4.099999904632568,4.289999961853027,1342660.0 +2022-11-03,4.349999904632568,4.349999904632568,4.269999980926514,4.335000038146973,648770.0 +2022-11-06,4.289999961853027,4.360000133514404,4.289999961853027,4.329999923706055,578650.0 +2022-11-07,4.289999961853027,4.309999942779541,4.25,4.300000190734863,261500.0 +2022-11-08,4.300000190734863,4.300000190734863,4.224999904632568,4.25,353940.0 +2022-11-09,4.239999771118164,4.239999771118164,4.139999866485596,4.139999866485596,464910.0 +2022-11-10,4.099999904632568,4.099999904632568,4.0,4.054999828338623,644620.0 +2022-11-13,4.065000057220459,4.199999809265137,4.065000057220459,4.150000095367432,658880.0 +2022-11-14,4.195000171661377,4.199999809265137,4.054999828338623,4.199999809265137,574890.0 +2022-11-15,4.159999847412109,4.300000190734863,4.15500020980835,4.199999809265137,804120.0 +2022-11-16,4.170000076293945,4.199999809265137,4.110000133514404,4.199999809265137,566190.0 +2022-11-17,4.199999809265137,4.199999809265137,4.15500020980835,4.159999847412109,176670.0 +2022-11-20,4.099999904632568,4.139999866485596,4.0,4.139999866485596,704250.0 +2022-11-21,4.139999866485596,4.139999866485596,4.039999961853027,4.050000190734863,196270.0 +2022-11-22,4.119999885559082,4.139999866485596,4.079999923706055,4.139999866485596,292990.0 +2022-11-24,4.150000095367432,4.150000095367432,4.054999828338623,4.144999980926514,225970.0 +2022-11-27,4.144999980926514,4.144999980926514,4.054999828338623,4.090000152587891,146460.0 +2022-11-28,4.059999942779541,4.130000114440918,4.034999847412109,4.065000057220459,282170.0 +2022-11-29,4.070000171661377,4.070000171661377,3.940000057220459,4.005000114440918,451830.0 +2022-11-30,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0 +2022-12-01,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0 +2022-12-04,4.03000020980835,4.03000020980835,3.940000057220459,3.9700000286102295,520870.0 +2022-12-05,3.9049999713897705,3.9200000762939453,3.8399999141693115,3.8949999809265137,706580.0 +2022-12-06,3.809999942779541,3.859999895095825,3.7699999809265137,3.8499999046325684,189650.0 +2022-12-07,3.9100000858306885,3.944999933242798,3.809999942779541,3.819999933242798,224180.0 +2022-12-08,3.755000114440918,3.944999933242798,3.755000114440918,3.944999933242798,336960.0 +2022-12-11,3.940000057220459,3.940000057220459,3.7100000381469727,3.880000114440918,516080.0 +2022-12-12,3.759999990463257,3.805000066757202,3.759999990463257,3.805000066757202,159330.0 +2022-12-13,3.825000047683716,3.8450000286102295,3.799999952316284,3.819999933242798,506700.0 +2022-12-14,3.819999933242798,3.8350000381469727,3.7750000953674316,3.7750000953674316,310590.0 +2022-12-15,3.7750000953674316,3.819999933242798,3.740000009536743,3.744999885559082,302090.0 +2022-12-18,3.7300000190734863,3.8299999237060547,3.7300000190734863,3.7950000762939453,261060.0 +2022-12-19,3.759999990463257,3.759999990463257,3.700000047683716,3.700000047683716,215210.0 +2022-12-20,3.700000047683716,3.7249999046325684,3.684999942779541,3.7249999046325684,138500.0 +2022-12-21,3.75,3.7750000953674316,3.75,3.75,219580.0 +2022-12-22,3.7799999713897705,3.7799999713897705,3.7200000286102295,3.7200000286102295,189890.0 +2022-12-25,3.75,3.799999952316284,3.734999895095825,3.734999895095825,176020.0 +2022-12-26,3.7100000381469727,3.7100000381469727,3.6600000858306885,3.694999933242798,164410.0 +2022-12-27,3.6600000858306885,3.75,3.630000114440918,3.744999885559082,385810.0 +2022-12-28,3.740000009536743,3.799999952316284,3.7200000286102295,3.755000114440918,251360.0 +2022-12-29,3.765000104904175,3.8350000381469727,3.765000104904175,3.7799999713897705,650950.0 +2023-01-01,3.7799999713897705,3.799999952316284,3.75,3.75,374560.0 +2023-01-02,3.75,3.819999933242798,3.75,3.809999942779541,606770.0 +2023-01-03,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0.0 +2023-01-04,3.869999885559082,3.9749999046325684,3.75,3.75,883450.0 +2023-01-05,3.7249999046325684,3.809999942779541,3.7249999046325684,3.799999952316284,260500.0 +2023-01-08,3.799999952316284,3.8450000286102295,3.759999990463257,3.799999952316284,1138180.0 +2023-01-09,3.8350000381469727,3.8350000381469727,3.7899999618530273,3.7899999618530273,1844810.0 +2023-01-10,3.809999942779541,3.875,3.7850000858306885,3.805000066757202,1800780.0 +2023-01-11,3.819999933242798,3.880000114440918,3.809999942779541,3.8299999237060547,1953560.0 +2023-01-12,3.865000009536743,3.9000000953674316,3.8450000286102295,3.859999895095825,1736320.0 +2023-01-15,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0.0 +2023-01-16,3.7899999618530273,3.8299999237060547,3.7750000953674316,3.8299999237060547,389410.0 +2023-01-17,3.8399999141693115,3.8550000190734863,3.7850000858306885,3.7850000858306885,736820.0 +2023-01-18,3.8399999141693115,3.8550000190734863,3.7850000858306885,3.7850000858306885,736820.0 +2023-01-19,3.759999990463257,3.819999933242798,3.75,3.799999952316284,456780.0 +2023-01-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0 +2023-01-23,3.805000066757202,4.034999847412109,3.7899999618530273,3.990000009536743,4566690.0 +2023-01-24,3.990000009536743,3.990000009536743,3.8949999809265137,3.8949999809265137,3338610.0 +2023-01-25,3.875,3.9200000762939453,3.8550000190734863,3.869999885559082,1388040.0 +2023-01-26,3.880000114440918,3.880000114440918,3.815000057220459,3.815000057220459,1191460.0 +2023-01-29,3.815000057220459,3.869999885559082,3.7699999809265137,3.7799999713897705,2047070.0 +2023-01-30,3.700000047683716,3.799999952316284,3.700000047683716,3.75,1102770.0 +2023-01-31,3.759999990463257,3.819999933242798,3.759999990463257,3.7850000858306885,891740.0 +2023-02-01,3.7750000953674316,3.8299999237060547,3.75,3.75,886010.0 +2023-02-02,3.799999952316284,3.799999952316284,3.7200000286102295,3.7300000190734863,517520.0 +2023-02-05,3.7049999237060547,3.7200000286102295,3.615000009536743,3.615000009536743,714030.0 +2023-02-06,3.5999999046325684,3.5999999046325684,3.509999990463257,3.549999952316284,1188880.0 +2023-02-07,3.575000047683716,3.5999999046325684,3.515000104904175,3.5299999713897705,712950.0 +2023-02-08,3.5450000762939453,3.5999999046325684,3.5299999713897705,3.549999952316284,1307000.0 +2023-02-09,3.549999952316284,3.630000114440918,3.505000114440918,3.609999895095825,1791250.0 +2023-02-12,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0 +2023-02-13,3.734999895095825,3.7750000953674316,3.7049999237060547,3.744999885559082,803970.0 +2023-02-14,3.744999885559082,3.875,3.734999895095825,3.825000047683716,2657700.0 +2023-02-15,3.825000047683716,3.825000047683716,3.7200000286102295,3.7200000286102295,1247380.0 +2023-02-16,3.744999885559082,3.744999885559082,3.640000104904175,3.6549999713897705,573180.0 +2023-02-19,3.6700000762939453,3.700000047683716,3.6549999713897705,3.674999952316284,340580.0 +2023-02-20,3.6549999713897705,3.6549999713897705,3.625,3.625,294020.0 +2023-02-21,3.640000104904175,3.6549999713897705,3.5999999046325684,3.5999999046325684,223910.0 +2023-02-23,3.5999999046325684,3.5999999046325684,3.509999990463257,3.5299999713897705,1049740.0 +2023-02-26,3.5199999809265137,3.5199999809265137,3.319999933242798,3.319999933242798,2401270.0 +2023-02-27,3.3299999237060547,3.4600000381469727,3.3299999237060547,3.440000057220459,1572710.0 +2023-02-28,3.494999885559082,3.6449999809265137,3.440000057220459,3.625,2330880.0 +2023-03-01,3.630000114440918,3.690000057220459,3.625,3.680000066757202,9960.0 +2023-03-02,3.6500000953674316,3.674999952316284,3.5850000381469727,3.609999895095825,4180.0 +2023-03-05,3.6050000190734863,3.6500000953674316,3.549999952316284,3.6500000953674316,6000.0 +2023-03-06,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0 +2023-03-07,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0 +2023-03-08,3.569999933242798,3.640000104904175,3.569999933242798,3.5950000286102295,9300.0 +2023-03-09,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0 +2023-03-12,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0 +2023-03-13,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0 +2023-03-14,3.5999999046325684,3.680000066757202,3.5850000381469727,3.5999999046325684,6000.0 +2023-03-15,3.569999933242798,3.609999895095825,3.549999952316284,3.549999952316284,5000.0 +2023-03-16,3.509999990463257,3.509999990463257,3.4700000286102295,3.5,4610.0 +2023-03-19,3.5,3.5,3.5,3.5,0.0 +2023-03-20,3.5899999141693115,3.5999999046325684,3.555000066757202,3.555000066757202,5120.0 +2023-03-21,3.484999895095825,3.619999885559082,3.484999895095825,3.5999999046325684,7800.0 +2023-03-22,3.5899999141693115,3.5899999141693115,3.549999952316284,3.549999952316284,4580.0 +2023-03-23,3.515000104904175,3.555000066757202,3.515000104904175,3.5199999809265137,4840.0 +2023-03-26,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0 +2023-03-27,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0 +2023-03-28,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0 +2023-03-29,3.680000066757202,3.7300000190734863,3.680000066757202,3.7300000190734863,4680.0 +2023-03-30,3.744999885559082,3.809999942779541,3.734999895095825,3.759999990463257,10520.0 +2023-04-02,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0 +2023-04-03,3.799999952316284,3.9600000381469727,3.7950000762939453,3.869999885559082,5570.0 +2023-04-04,3.8399999141693115,3.875,3.805000066757202,3.805000066757202,9610.0 +2023-04-05,3.809999942779541,3.8299999237060547,3.765000104904175,3.7950000762939453,10550.0 +2023-04-06,3.799999952316284,3.9600000381469727,3.7899999618530273,3.8450000286102295,10000.0 +2023-04-09,3.8550000190734863,4.130000114440918,3.8499999046325684,4.025000095367432,4530.0 +2023-04-10,4.050000190734863,4.050000190734863,4.005000114440918,4.010000228881836,7650.0 +2023-04-11,4.010000228881836,4.03000020980835,4.0,4.0,4000.0 +2023-04-12,3.994999885559082,4.019999980926514,3.9549999237060547,3.9549999237060547,6800.0 +2023-04-13,3.950000047683716,4.0,3.950000047683716,3.950000047683716,10000.0 +2023-04-16,3.9549999237060547,4.010000228881836,3.950000047683716,4.0,5000.0 +2023-04-17,4.010000228881836,4.050000190734863,3.950000047683716,4.0,40000.0 +2023-04-25,3.994999885559082,4.019999980926514,3.994999885559082,4.019999980926514,4190.0 +2023-04-26,4.0,4.175000190734863,3.994999885559082,4.034999847412109,8050.0 +2023-04-27,4.045000076293945,4.150000095367432,4.03000020980835,4.074999809265137,8010.0 +2023-04-30,4.074999809265137,4.074999809265137,4.074999809265137,4.074999809265137,0.0 +2023-05-01,4.074999809265137,4.074999809265137,4.074999809265137,4.074999809265137,0.0 +2023-05-02,4.204999923706055,4.34499979019165,4.139999866485596,4.150000095367432,10000.0 +2023-05-03,4.099999904632568,4.230000019073486,4.050000190734863,4.150000095367432,4960.0 +2023-05-04,4.110000133514404,4.199999809265137,4.110000133514404,4.150000095367432,6420.0 +2023-05-07,4.150000095367432,4.21999979019165,4.150000095367432,4.210000038146973,5000.0 +2023-05-08,4.300000190734863,4.369999885559082,4.269999980926514,4.295000076293945,3660.0 +2023-05-09,4.275000095367432,4.309999942779541,4.204999923706055,4.295000076293945,7650.0 +2023-05-10,4.324999809265137,4.335000038146973,4.235000133514404,4.324999809265137,5820.0 +2023-05-11,4.324999809265137,4.59499979019165,4.324999809265137,4.5,3400.0 +2023-05-14,4.514999866485596,4.800000190734863,4.514999866485596,4.75,40000.0 +2023-05-15,4.78000020980835,4.860000133514404,4.679999828338623,4.760000228881836,15000.0 +2023-05-16,4.764999866485596,4.885000228881836,4.730000019073486,4.800000190734863,6430.0 +2023-05-17,4.78000020980835,4.78000020980835,4.639999866485596,4.670000076293945,5090.0 +2023-05-18,4.659999847412109,4.71999979019165,4.599999904632568,4.639999866485596,10000.0 +2023-05-21,4.565000057220459,4.664999961853027,4.565000057220459,4.619999885559082,6350.0 +2023-05-22,4.605000019073486,4.670000076293945,4.550000190734863,4.550000190734863,3500.0 +2023-05-23,4.554999828338623,4.635000228881836,4.480000019073486,4.565000057220459,4820.0 +2023-05-24,4.610000133514404,4.760000228881836,4.599999904632568,4.675000190734863,21540.0 +2023-05-25,4.675000190734863,4.724999904632568,4.614999771118164,4.670000076293945,4520.0 +2023-05-28,4.679999828338623,4.699999809265137,4.574999809265137,4.574999809265137,9240.0 +2023-05-29,4.574999809265137,4.659999847412109,4.550000190734863,4.570000171661377,3440.0 +2023-05-30,4.59499979019165,4.605000019073486,4.489999771118164,4.505000114440918,4310.0 +2023-05-31,4.460000038146973,4.46999979019165,4.400000095367432,4.445000171661377,22370.0 +2023-06-01,4.454999923706055,4.480000019073486,4.409999847412109,4.449999809265137,3600.0 +2023-06-04,4.474999904632568,4.539999961853027,4.474999904632568,4.539999961853027,5000.0 +2023-06-05,4.550000190734863,4.690000057220459,4.550000190734863,4.605000019073486,20000.0 +2023-06-06,4.625,4.625,4.53000020980835,4.545000076293945,5600.0 +2023-06-07,4.519999980926514,4.565000057220459,4.519999980926514,4.534999847412109,6750.0 +2023-06-08,4.454999923706055,4.480000019073486,4.409999847412109,4.449999809265137,3180.0 +2023-06-11,4.554999828338623,4.730000019073486,4.554999828338623,4.690000057220459,6470.0 +2023-06-12,4.690000057220459,4.730000019073486,4.650000095367432,4.699999809265137,57230.0 +2023-06-13,4.715000152587891,4.715000152587891,4.579999923706055,4.679999828338623,3310.0 +2023-06-14,4.699999809265137,4.835000038146973,4.599999904632568,4.815000057220459,7310.0 +2023-06-15,4.820000171661377,5.139999866485596,4.820000171661377,5.099999904632568,4000.0 +2023-06-18,5.099999904632568,5.300000190734863,5.099999904632568,5.170000076293945,3780.0 +2023-06-19,5.179999828338623,5.380000114440918,5.170000076293945,5.300000190734863,9537390.0 +2023-06-20,5.230000019073486,5.320000171661377,5.150000095367432,5.25,5077970.0 +2023-06-21,5.769999980926514,5.769999980926514,5.699999809265137,5.769999980926514,2334273.0 +2023-06-22,5.769999980926514,5.800000190734863,5.389999866485596,5.800000190734863,3099657.0 +2023-07-02,5.21999979019165,5.400000095367432,5.21999979019165,5.309999942779541,4239315.0 +2023-07-03,5.300000190734863,5.71999979019165,5.28000020980835,5.570000171661377,5365140.0 +2023-07-04,5.659999847412109,5.769999980926514,5.570000171661377,5.760000228881836,2646626.0 +2023-07-05,5.769999980926514,5.789999961853027,5.659999847412109,5.659999847412109,2760503.0 +2023-07-06,5.659999847412109,5.699999809265137,5.559999942779541,5.630000114440918,1224748.0 +2023-07-09,5.610000133514404,5.690000057220459,5.5,5.619999885559082,1329962.0 +2023-07-10,5.579999923706055,5.639999866485596,5.5,5.53000020980835,1586898.0 +2023-07-11,5.539999961853027,5.670000076293945,5.489999771118164,5.639999866485596,2021050.0 +2023-07-12,5.639999866485596,5.71999979019165,5.619999885559082,5.659999847412109,1392292.0 +2023-07-13,5.659999847412109,5.78000020980835,5.579999923706055,5.78000020980835,2392229.0 +2023-07-16,5.769999980926514,5.889999866485596,5.739999771118164,5.860000133514404,3412873.0 +2023-07-17,5.900000095367432,5.909999847412109,5.78000020980835,5.789999961853027,1237934.0 +2023-07-18,5.789999961853027,5.800000190734863,5.630000114440918,5.659999847412109,973794.0 +2023-07-19,5.730000019073486,5.75,5.519999980926514,5.650000095367432,2101800.0 +2023-07-20,5.659999847412109,5.690000057220459,5.449999809265137,5.590000152587891,1402013.0 +2023-07-23,5.590000152587891,5.590000152587891,5.369999885559082,5.369999885559082,1417755.0 +2023-07-24,5.369999885559082,5.559999942779541,5.269999980926514,5.460000038146973,1965857.0 +2023-07-25,5.460000038146973,5.460000038146973,5.239999771118164,5.28000020980835,1954275.0 +2023-07-26,5.28000020980835,5.300000190734863,5.239999771118164,5.300000190734863,1213278.0 +2023-07-27,5.300000190734863,5.300000190734863,5.25,5.300000190734863,1095276.0 +2023-07-30,5.300000190734863,5.539999961853027,5.289999961853027,5.420000076293945,2078923.0 +2023-07-31,5.5,5.5,5.389999866485596,5.460000038146973,561215.0 +2023-08-01,5.460000038146973,5.519999980926514,5.380000114440918,5.400000095367432,766111.0 +2023-08-02,5.400000095367432,5.449999809265137,5.349999904632568,5.380000114440918,433137.0 +2023-08-03,5.380000114440918,5.480000019073486,5.329999923706055,5.440000057220459,1174512.0 +2023-08-06,5.409999847412109,5.420000076293945,5.309999942779541,5.329999923706055,437265.0 +2023-08-07,5.329999923706055,5.440000057220459,5.320000171661377,5.360000133514404,739166.0 +2023-08-08,5.389999866485596,5.429999828338623,5.349999904632568,5.369999885559082,348204.0 +2023-08-09,5.369999885559082,5.389999866485596,5.309999942779541,5.320000171661377,500635.0 +2023-08-10,5.320000171661377,5.420000076293945,5.309999942779541,5.400000095367432,654321.0 +2023-08-13,5.400000095367432,5.619999885559082,5.400000095367432,5.480000019073486,2612895.0 +2023-08-14,5.480000019073486,5.480000019073486,5.380000114440918,5.389999866485596,1109225.0 +2023-08-15,5.389999866485596,5.440000057220459,5.329999923706055,5.329999923706055,509701.0 +2023-08-16,5.300000190734863,5.380000114440918,5.28000020980835,5.300000190734863,702113.0 +2023-08-17,5.300000190734863,5.349999904632568,5.230000019073486,5.320000171661377,825779.0 +2023-08-20,5.320000171661377,5.320000171661377,5.199999809265137,5.269999980926514,730481.0 +2023-08-21,5.269999980926514,5.320000171661377,5.139999866485596,5.300000190734863,1529720.0 +2023-08-22,5.21999979019165,5.300000190734863,5.21999979019165,5.25,656405.0 +2023-08-23,5.210000038146973,5.300000190734863,5.210000038146973,5.260000228881836,418370.0 +2023-08-24,5.28000020980835,5.309999942779541,5.230000019073486,5.28000020980835,916738.0 +2023-08-27,5.289999961853027,5.289999961853027,5.25,5.269999980926514,182921.0 +2023-08-28,5.239999771118164,5.300000190734863,5.21999979019165,5.230000019073486,759782.0 +2023-08-29,5.230000019073486,5.289999961853027,5.179999828338623,5.25,962614.0 +2023-08-30,5.25,5.269999980926514,5.210000038146973,5.239999771118164,1192972.0 +2023-08-31,5.239999771118164,5.239999771118164,5.139999866485596,5.199999809265137,3266121.0 +2023-09-03,5.199999809265137,5.210000038146973,5.079999923706055,5.119999885559082,864678.0 +2023-09-04,5.139999866485596,5.179999828338623,5.050000190734863,5.139999866485596,1199508.0 +2023-09-05,5.139999866485596,5.139999866485596,5.059999942779541,5.070000171661377,328734.0 +2023-09-06,5.079999923706055,5.079999923706055,5.0,5.059999942779541,592687.0 +2023-09-07,5.050000190734863,5.050000190734863,4.989999771118164,5.010000228881836,273542.0 +2023-09-10,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0 +2023-09-11,5.0,5.090000152587891,4.940000057220459,5.079999923706055,944977.0 +2023-09-12,5.079999923706055,5.139999866485596,5.03000020980835,5.039999961853027,905943.0 +2023-09-13,5.070000171661377,5.090000152587891,4.989999771118164,5.059999942779541,947893.0 +2023-09-14,5.099999904632568,5.099999904632568,4.949999809265137,5.079999923706055,665574.0 +2023-09-17,5.019999980926514,5.019999980926514,4.940000057220459,4.96999979019165,624894.0 +2023-09-18,4.96999979019165,4.989999771118164,4.889999866485596,4.920000076293945,405582.0 +2023-09-19,4.920000076293945,5.0,4.869999885559082,4.989999771118164,580443.0 +2023-09-20,4.989999771118164,5.119999885559082,4.940000057220459,5.110000133514404,1508856.0 +2023-09-21,5.130000114440918,5.139999866485596,5.059999942779541,5.110000133514404,827632.0 +2023-09-25,5.110000133514404,5.110000133514404,5.0,5.010000228881836,525224.0 +2023-09-26,4.980000019073486,5.0,4.909999847412109,4.989999771118164,584521.0 +2023-09-27,4.989999771118164,4.989999771118164,4.900000095367432,4.960000038146973,742928.0 +2023-09-28,4.980000019073486,5.079999923706055,4.940000057220459,5.0,551171.0 +2023-10-01,5.0,5.0,5.0,5.0,0.0 +2023-10-02,4.920000076293945,4.940000057220459,4.880000114440918,4.889999866485596,593357.0 +2023-10-03,4.880000114440918,4.880000114440918,4.800000190734863,4.840000152587891,591602.0 +2023-10-04,4.840000152587891,4.840000152587891,4.679999828338623,4.800000190734863,527444.0 +2023-10-05,4.800000190734863,4.800000190734863,4.71999979019165,4.789999961853027,255853.0 +2023-10-08,4.769999980926514,4.769999980926514,4.639999866485596,4.730000019073486,346781.0 +2023-10-09,4.639999866485596,5.0,4.639999866485596,5.0,2150440.0 +2023-10-10,5.0,5.010000228881836,4.909999847412109,4.980000019073486,653555.0 +2023-10-11,4.980000019073486,4.980000019073486,4.769999980926514,4.849999904632568,407519.0 +2023-10-12,4.699999809265137,4.900000095367432,4.659999847412109,4.869999885559082,812934.0 +2023-10-15,4.940000057220459,4.940000057220459,4.730000019073486,4.800000190734863,991811.0 +2023-10-16,4.800000190734863,4.829999923706055,4.71999979019165,4.800000190734863,347905.0 +2023-10-17,4.800000190734863,4.840000152587891,4.75,4.840000152587891,463751.0 +2023-10-18,4.809999942779541,4.929999828338623,4.78000020980835,4.929999828338623,1266240.0 +2023-10-19,4.920000076293945,4.920000076293945,4.820000171661377,4.829999923706055,338826.0 +2023-10-22,4.829999923706055,4.829999923706055,4.739999771118164,4.800000190734863,266260.0 +2023-10-23,4.769999980926514,4.769999980926514,4.650000095367432,4.730000019073486,161387.0 +2023-10-24,4.710000038146973,4.789999961853027,4.710000038146973,4.78000020980835,482112.0 +2023-10-25,4.78000020980835,4.789999961853027,4.570000171661377,4.639999866485596,2312429.0 +2023-10-26,4.659999847412109,4.670000076293945,4.460000038146973,4.5,1838118.0 +2023-10-29,4.519999980926514,4.519999980926514,4.400000095367432,4.449999809265137,2417630.0 +2023-10-30,4.449999809265137,4.449999809265137,4.369999885559082,4.400000095367432,2197461.0 +2023-10-31,4.400000095367432,4.400000095367432,4.190000057220459,4.28000020980835,3408779.0 +2023-11-01,4.269999980926514,4.269999980926514,4.170000076293945,4.25,1476644.0 +2023-11-02,4.239999771118164,4.260000228881836,4.190000057220459,4.199999809265137,1333992.0 +2023-11-05,4.210000038146973,4.340000152587891,4.199999809265137,4.329999923706055,2082600.0 +2023-11-06,4.349999904632568,4.369999885559082,4.289999961853027,4.309999942779541,1814697.0 +2023-11-07,4.300000190734863,4.300000190734863,4.230000019073486,4.230000019073486,750685.0 +2023-11-08,4.230000019073486,4.550000190734863,4.230000019073486,4.460000038146973,5172044.0 +2023-11-09,4.460000038146973,4.789999961853027,4.460000038146973,4.789999961853027,6144791.0 +2023-11-12,4.800000190734863,5.170000076293945,4.75,5.150000095367432,6751745.0 +2023-11-13,5.099999904632568,5.5,5.019999980926514,5.5,4040357.0 +2023-11-14,5.579999923706055,5.579999923706055,4.949999809265137,4.949999809265137,15291290.0 +2023-11-15,4.869999885559082,5.0,4.829999923706055,4.869999885559082,3709569.0 +2023-11-16,4.889999866485596,5.010000228881836,4.739999771118164,4.989999771118164,5297775.0 +2023-11-19,4.989999771118164,5.099999904632568,4.929999828338623,5.050000190734863,3751059.0 +2023-11-20,5.03000020980835,5.070000171661377,4.920000076293945,4.920000076293945,2025495.0 +2023-11-21,4.920000076293945,4.960000038146973,4.849999904632568,4.949999809265137,3159572.0 +2023-11-22,4.940000057220459,4.960000038146973,4.789999961853027,4.809999942779541,2266955.0 +2023-11-23,4.940000057220459,4.960000038146973,4.789999961853027,4.809999942779541,2266955.0 +2023-11-26,4.860000133514404,4.909999847412109,4.829999923706055,4.840000152587891,2128823.0 +2023-11-27,4.849999904632568,4.849999904632568,4.760000228881836,4.769999980926514,1297254.0 +2023-11-28,4.78000020980835,4.880000114440918,4.760000228881836,4.849999904632568,1922614.0 +2023-11-29,4.820000171661377,4.869999885559082,4.789999961853027,4.820000171661377,1608351.0 +2023-11-30,4.820000171661377,4.96999979019165,4.78000020980835,4.880000114440918,4206700.0 +2023-12-03,4.900000095367432,4.900000095367432,4.829999923706055,4.860000133514404,1469549.0 +2023-12-04,4.869999885559082,4.889999866485596,4.800000190734863,4.809999942779541,1542966.0 +2023-12-05,4.809999942779541,4.829999923706055,4.760000228881836,4.789999961853027,1163263.0 +2023-12-06,4.789999961853027,4.809999942779541,4.75,4.800000190734863,1005699.0 +2023-12-07,4.820000171661377,4.820000171661377,4.769999980926514,4.789999961853027,1429563.0 +2023-12-10,4.800000190734863,4.820000171661377,4.730000019073486,4.820000171661377,2224468.0 +2023-12-11,4.820000171661377,4.840000152587891,4.760000228881836,4.800000190734863,1108030.0 +2023-12-12,4.809999942779541,4.940000057220459,4.760000228881836,4.940000057220459,7507176.0 +2023-12-13,4.96999979019165,5.059999942779541,4.849999904632568,4.940000057220459,6669132.0 +2023-12-14,4.940000057220459,4.96999979019165,4.860000133514404,4.860000133514404,1992095.0 +2023-12-17,4.860000133514404,4.929999828338623,4.849999904632568,4.860000133514404,2114857.0 +2023-12-18,4.860000133514404,4.889999866485596,4.829999923706055,4.860000133514404,2148483.0 +2023-12-19,4.829999923706055,4.849999904632568,4.769999980926514,4.789999961853027,2116489.0 +2023-12-20,4.78000020980835,4.789999961853027,4.760000228881836,4.78000020980835,1139623.0 +2023-12-21,4.769999980926514,4.78000020980835,4.650000095367432,4.650000095367432,2534877.0 +2023-12-24,4.639999866485596,4.670000076293945,4.590000152587891,4.599999904632568,1825611.0 +2023-12-25,4.599999904632568,4.610000133514404,4.590000152587891,4.590000152587891,1793553.0 +2023-12-26,4.590000152587891,4.610000133514404,4.519999980926514,4.550000190734863,2509969.0 +2023-12-27,4.570000171661377,4.610000133514404,4.519999980926514,4.610000133514404,1513566.0 +2023-12-28,4.619999885559082,4.760000228881836,4.599999904632568,4.670000076293945,4165852.0 +2023-12-31,4.71999979019165,4.71999979019165,4.679999828338623,4.690000057220459,1568959.0 +2024-01-01,4.690000057220459,4.699999809265137,4.630000114440918,4.630000114440918,1635098.0 +2024-01-02,4.650000095367432,4.650000095367432,4.590000152587891,4.599999904632568,2130718.0 +2024-01-03,4.599999904632568,4.829999923706055,4.579999923706055,4.639999866485596,8816927.0 +2024-01-04,4.659999847412109,4.679999828338623,4.599999904632568,4.659999847412109,2753502.0 +2024-01-07,4.679999828338623,4.739999771118164,4.659999847412109,4.699999809265137,3098783.0 +2024-01-08,4.710000038146973,4.78000020980835,4.639999866485596,4.650000095367432,4454391.0 +2024-01-09,4.659999847412109,4.739999771118164,4.599999904632568,4.730000019073486,4009779.0 +2024-01-10,4.739999771118164,4.739999771118164,4.659999847412109,4.690000057220459,2043024.0 +2024-01-11,4.690000057220459,4.800000190734863,4.650000095367432,4.78000020980835,5484980.0 +2024-01-14,4.789999961853027,4.860000133514404,4.71999979019165,4.75,5744362.0 +2024-01-15,4.75,4.78000020980835,4.659999847412109,4.690000057220459,2245052.0 +2024-01-16,4.699999809265137,4.710000038146973,4.619999885559082,4.630000114440918,2124367.0 +2024-01-17,4.639999866485596,4.659999847412109,4.559999942779541,4.579999923706055,2020620.0 +2024-01-18,4.570000171661377,4.619999885559082,4.380000114440918,4.46999979019165,5143917.0 +2024-01-21,4.489999771118164,4.550000190734863,4.460000038146973,4.539999961853027,1693518.0 +2024-01-22,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0.0 +2024-01-23,4.599999904632568,4.610000133514404,4.519999980926514,4.559999942779541,1111876.0 +2024-01-24,4.559999942779541,4.570000171661377,4.489999771118164,4.519999980926514,2853947.0 +2024-01-25,4.510000228881836,4.550000190734863,4.46999979019165,4.53000020980835,1631806.0 +2024-01-28,4.510000228881836,4.53000020980835,4.46999979019165,4.480000019073486,1719463.0 +2024-01-29,4.489999771118164,4.489999771118164,4.409999847412109,4.420000076293945,2297220.0 +2024-01-30,4.420000076293945,4.46999979019165,4.360000133514404,4.449999809265137,2296674.0 +2024-01-31,4.449999809265137,4.460000038146973,4.409999847412109,4.409999847412109,1092259.0 +2024-02-01,4.389999866485596,4.420000076293945,4.369999885559082,4.369999885559082,770715.0 +2024-02-04,4.409999847412109,4.420000076293945,4.340000152587891,4.360000133514404,1294393.0 +2024-02-05,4.360000133514404,4.409999847412109,4.329999923706055,4.389999866485596,1641232.0 +2024-02-06,4.400000095367432,4.539999961853027,4.360000133514404,4.539999961853027,2762686.0 +2024-02-07,4.539999961853027,4.539999961853027,4.460000038146973,4.510000228881836,1292509.0 +2024-02-08,4.539999961853027,4.539999961853027,4.460000038146973,4.510000228881836,1292509.0 +2024-02-11,4.679999828338623,4.690000057220459,4.579999923706055,4.590000152587891,2393002.0 +2024-02-12,4.579999923706055,4.599999904632568,4.409999847412109,4.449999809265137,2498409.0 +2024-02-13,4.440000057220459,4.559999942779541,4.349999904632568,4.489999771118164,2624400.0 +2024-02-14,4.5,4.53000020980835,4.420000076293945,4.429999828338623,1733662.0 +2024-02-15,4.429999828338623,4.550000190734863,4.429999828338623,4.519999980926514,3197736.0 +2024-02-18,4.519999980926514,4.550000190734863,4.489999771118164,4.510000228881836,1915112.0 +2024-02-19,4.5,4.670000076293945,4.480000019073486,4.599999904632568,8201697.0 +2024-02-20,4.599999904632568,4.630000114440918,4.510000228881836,4.510000228881836,2957017.0 +2024-02-21,4.699999809265137,4.71999979019165,4.570000171661377,4.650000095367432,9056598.0 +2024-02-25,4.690000057220459,4.769999980926514,4.650000095367432,4.75,6773098.0 +2024-02-26,4.760000228881836,4.769999980926514,4.599999904632568,4.610000133514404,4463062.0 +2024-02-27,4.590000152587891,4.820000171661377,4.539999961853027,4.820000171661377,7323775.0 +2024-02-28,4.829999923706055,4.840000152587891,4.760000228881836,4.789999961853027,5527383.0 +2024-02-29,4.789999961853027,4.860000133514404,4.730000019073486,4.739999771118164,6402453.0 +2024-03-03,4.739999771118164,4.789999961853027,4.670000076293945,4.690000057220459,2089765.0 +2024-03-04,4.699999809265137,4.699999809265137,4.570000171661377,4.610000133514404,3109482.0 +2024-03-05,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0 +2024-03-06,4.679999828338623,4.710000038146973,4.639999866485596,4.639999866485596,2715685.0 +2024-03-07,4.579999923706055,4.710000038146973,4.550000190734863,4.630000114440918,4269718.0 +2024-03-10,4.639999866485596,4.75,4.639999866485596,4.670000076293945,2855179.0 +2024-03-11,4.71999979019165,4.75,4.659999847412109,4.690000057220459,2213271.0 +2024-03-12,4.699999809265137,4.710000038146973,4.670000076293945,4.690000057220459,1250214.0 +2024-03-13,4.699999809265137,4.760000228881836,4.670000076293945,4.71999979019165,3993118.0 +2024-03-14,4.739999771118164,4.739999771118164,4.630000114440918,4.659999847412109,3244158.0 +2024-03-17,4.659999847412109,4.940000057220459,4.650000095367432,4.880000114440918,8951149.0 +2024-03-18,4.900000095367432,4.96999979019165,4.789999961853027,4.849999904632568,6129356.0 +2024-03-19,4.880000114440918,4.920000076293945,4.800000190734863,4.849999904632568,4212285.0 +2024-03-20,4.889999866485596,4.949999809265137,4.760000228881836,4.78000020980835,4781656.0 +2024-03-21,4.800000190734863,4.960000038146973,4.78000020980835,4.860000133514404,7817322.0 +2024-03-24,4.929999828338623,5.170000076293945,4.920000076293945,5.070000171661377,15009914.0 +2024-03-25,5.059999942779541,5.150000095367432,4.960000038146973,4.989999771118164,4967515.0 +2024-03-26,4.96999979019165,5.03000020980835,4.880000114440918,4.960000038146973,4144815.0 +2024-03-27,4.949999809265137,4.980000019073486,4.869999885559082,4.929999828338623,2281519.0 +2024-03-28,4.929999828338623,4.949999809265137,4.699999809265137,4.820000171661377,2557163.0 +2024-03-31,4.769999980926514,4.789999961853027,4.710000038146973,4.739999771118164,1308489.0 +2024-04-01,4.699999809265137,4.760000228881836,4.670000076293945,4.699999809265137,1163899.0 +2024-04-02,4.699999809265137,4.699999809265137,4.550000190734863,4.579999923706055,1538100.0 +2024-04-03,4.559999942779541,4.730000019073486,4.559999942779541,4.659999847412109,1081199.0 +2024-04-04,4.679999828338623,4.699999809265137,4.610000133514404,4.639999866485596,1295262.0 +2024-04-14,,,,, +2024-04-15,4.699999809265137,4.809999942779541,4.699999809265137,4.789999961853027,2099389.0 +2024-04-16,4.829999923706055,4.829999923706055,4.659999847412109,4.659999847412109,2340823.0 +2024-04-17,4.659999847412109,4.710000038146973,4.619999885559082,4.670000076293945,1036976.0 +2024-04-18,4.670000076293945,4.78000020980835,4.659999847412109,4.699999809265137,2074114.0 +2024-04-21,4.739999771118164,4.980000019073486,4.710000038146973,4.980000019073486,5459737.0 +2024-04-22,5.019999980926514,5.380000114440918,5.019999980926514,5.170000076293945,14645959.0 +2024-04-23,5.230000019073486,5.349999904632568,5.050000190734863,5.199999809265137,6471613.0 +2024-04-24,5.179999828338623,5.289999961853027,5.050000190734863,5.239999771118164,4108912.0 +2024-04-25,5.239999771118164,5.349999904632568,5.099999904632568,5.119999885559082,3711798.0 +2024-04-28,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0 +2024-04-29,5.050000190734863,5.110000133514404,4.989999771118164,5.059999942779541,2038106.0 +2024-04-30,5.059999942779541,5.199999809265137,5.019999980926514,5.190000057220459,1629994.0 +2024-05-01,5.190000057220459,5.230000019073486,5.099999904632568,5.190000057220459,1676034.0 +2024-05-02,5.190000057220459,5.190000057220459,5.070000171661377,5.079999923706055,1279685.0 +2024-05-05,5.329999923706055,5.440000057220459,5.199999809265137,5.260000228881836,9398473.0 +2024-05-06,5.28000020980835,5.300000190734863,5.199999809265137,5.199999809265137,1671100.0 +2024-05-07,5.199999809265137,5.25,5.150000095367432,5.159999847412109,2054691.0 +2024-05-08,5.159999847412109,5.260000228881836,5.150000095367432,5.159999847412109,1756201.0 +2024-05-09,5.190000057220459,5.190000057220459,5.090000152587891,5.130000114440918,1608260.0 +2024-05-12,5.099999904632568,5.130000114440918,5.059999942779541,5.090000152587891,794128.0 +2024-05-13,5.079999923706055,5.099999904632568,5.0,5.019999980926514,1282800.0 +2024-05-14,5.019999980926514,5.199999809265137,4.989999771118164,5.019999980926514,1926610.0 +2024-05-15,5.019999980926514,5.199999809265137,4.989999771118164,5.190000057220459,2114534.0 +2024-05-16,5.190000057220459,5.300000190734863,5.139999866485596,5.25,3319349.0 +2024-05-19,5.25,5.25,5.25,5.25,0.0 +2024-05-20,5.130000114440918,5.21999979019165,5.079999923706055,5.099999904632568,1555823.0 +2024-05-21,5.110000133514404,5.150000095367432,5.099999904632568,5.119999885559082,678261.0 +2024-05-22,5.119999885559082,5.159999847412109,5.03000020980835,5.050000190734863,951316.0 +2024-05-23,5.050000190734863,5.070000171661377,5.019999980926514,5.050000190734863,794730.0 +2024-05-26,5.050000190734863,5.059999942779541,4.920000076293945,4.940000057220459,692654.0 +2024-05-27,4.920000076293945,4.96999979019165,4.840000152587891,4.940000057220459,799717.0 +2024-05-28,4.900000095367432,4.929999828338623,4.820000171661377,4.820000171661377,664872.0 +2024-05-29,4.820000171661377,4.860000133514404,4.699999809265137,4.699999809265137,1172324.0 +2024-05-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0 +2024-06-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0 +2024-06-03,4.5,4.78000020980835,4.5,4.71999979019165,2467576.0 +2024-06-04,4.739999771118164,4.739999771118164,4.570000171661377,4.599999904632568,1969541.0 +2024-06-05,4.599999904632568,4.610000133514404,4.489999771118164,4.570000171661377,637192.0 +2024-06-06,4.579999923706055,4.619999885559082,4.489999771118164,4.539999961853027,762767.0 +2024-06-09,4.510000228881836,4.659999847412109,4.510000228881836,4.630000114440918,843722.0 +2024-06-10,4.710000038146973,4.71999979019165,4.610000133514404,4.71999979019165,1754385.0 +2024-06-11,4.679999828338623,4.860000133514404,4.679999828338623,4.75,3249195.0 +2024-06-12,4.760000228881836,4.769999980926514,4.659999847412109,4.679999828338623,844245.0 +2024-06-13,4.679999828338623,4.699999809265137,4.579999923706055,4.599999904632568,610039.0 +2024-06-23,4.610000133514404,4.650000095367432,4.559999942779541,4.590000152587891,369672.0 +2024-06-24,4.579999923706055,4.619999885559082,4.539999961853027,4.599999904632568,820752.0 +2024-06-25,4.599999904632568,4.639999866485596,4.579999923706055,4.639999866485596,688669.0 +2024-06-26,4.650000095367432,4.670000076293945,4.599999904632568,4.650000095367432,480837.0 +2024-06-27,4.659999847412109,4.679999828338623,4.579999923706055,4.630000114440918,1450047.0 +2024-06-30,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0 +2024-07-01,4.679999828338623,4.699999809265137,4.619999885559082,4.619999885559082,647407.0 +2024-07-02,4.619999885559082,4.679999828338623,4.590000152587891,4.590000152587891,727144.0 +2024-07-03,4.579999923706055,4.619999885559082,4.5,4.5,826345.0 +2024-07-04,4.5,4.53000020980835,4.460000038146973,4.5,954281.0 +2024-07-07,4.5,4.679999828338623,4.5,4.659999847412109,971326.0 +2024-07-08,4.619999885559082,4.659999847412109,4.539999961853027,4.590000152587891,892568.0 +2024-07-09,4.590000152587891,4.650000095367432,4.579999923706055,4.650000095367432,326600.0 +2024-07-10,4.659999847412109,4.739999771118164,4.650000095367432,4.679999828338623,742079.0 +2024-07-11,4.690000057220459,4.710000038146973,4.639999866485596,4.659999847412109,610658.0 +2024-07-14,4.699999809265137,4.699999809265137,4.650000095367432,4.659999847412109,266139.0 +2024-07-15,4.650000095367432,4.670000076293945,4.570000171661377,4.590000152587891,1449627.0 +2024-07-16,4.579999923706055,4.630000114440918,4.579999923706055,4.610000133514404,606252.0 +2024-07-17,4.619999885559082,4.670000076293945,4.599999904632568,4.659999847412109,887290.0 +2024-07-18,4.659999847412109,4.690000057220459,4.630000114440918,4.670000076293945,636565.0 +2024-07-21,4.630000114440918,4.650000095367432,4.599999904632568,4.630000114440918,853443.0 +2024-07-22,4.630000114440918,4.690000057220459,4.599999904632568,4.670000076293945,1364939.0 +2024-07-23,4.659999847412109,4.670000076293945,4.590000152587891,4.590000152587891,916431.0 +2024-07-24,4.590000152587891,4.619999885559082,4.570000171661377,4.599999904632568,916904.0 +2024-07-25,4.559999942779541,4.579999923706055,4.519999980926514,4.570000171661377,1421343.0 +2024-07-28,4.570000171661377,4.690000057220459,4.550000190734863,4.610000133514404,1872433.0 +2024-07-29,4.630000114440918,4.630000114440918,4.550000190734863,4.570000171661377,1118438.0 +2024-07-30,4.590000152587891,4.590000152587891,4.550000190734863,4.559999942779541,721334.0 +2024-07-31,4.570000171661377,4.579999923706055,4.489999771118164,4.5,887612.0 +2024-08-01,4.550000190734863,4.550000190734863,4.440000057220459,4.46999979019165,819146.0 +2024-08-04,4.320000171661377,4.329999923706055,4.239999771118164,4.239999771118164,1058752.0 +2024-08-05,4.21999979019165,4.21999979019165,3.930000066757202,3.9600000381469727,1816266.0 +2024-08-06,3.9600000381469727,4.119999885559082,3.9600000381469727,4.059999942779541,1531711.0 +2024-08-07,4.099999904632568,4.130000114440918,4.019999980926514,4.070000171661377,1086729.0 +2024-08-08,4.050000190734863,4.050000190734863,3.950000047683716,3.9800000190734863,1107078.0 +2024-08-11,4.0,4.139999866485596,3.990000009536743,4.119999885559082,1152615.0 +2024-08-12,4.119999885559082,4.119999885559082,4.039999961853027,4.070000171661377,736028.0 +2024-08-13,4.070000171661377,4.170000076293945,4.059999942779541,4.110000133514404,1353834.0 +2024-08-14,4.139999866485596,4.210000038146973,4.110000133514404,4.199999809265137,1652251.0 +2024-08-15,4.199999809265137,4.300000190734863,4.170000076293945,4.260000228881836,1595009.0 +2024-08-18,4.260000228881836,4.429999828338623,4.260000228881836,4.400000095367432,1388034.0 +2024-08-19,4.409999847412109,4.460000038146973,4.309999942779541,4.440000057220459,1283638.0 +2024-08-20,4.440000057220459,4.53000020980835,4.409999847412109,4.480000019073486,1872267.0 +2024-08-21,4.46999979019165,4.519999980926514,4.429999828338623,4.489999771118164,1318905.0 +2024-08-22,4.510000228881836,4.510000228881836,4.449999809265137,4.46999979019165,502178.0 +2024-08-25,4.5,4.590000152587891,4.5,4.53000020980835,1085393.0 +2024-08-26,4.53000020980835,4.539999961853027,4.489999771118164,4.5,342196.0 +2024-08-27,4.5,4.619999885559082,4.46999979019165,4.550000190734863,2075547.0 +2024-08-28,4.550000190734863,4.579999923706055,4.519999980926514,4.559999942779541,882350.0 +2024-08-29,4.559999942779541,4.579999923706055,4.519999980926514,4.579999923706055,923803.0 +2024-09-01,4.510000228881836,4.599999904632568,4.510000228881836,4.599999904632568,1287208.0 +2024-09-02,4.599999904632568,4.699999809265137,4.579999923706055,4.690000057220459,1521045.0 +2024-09-03,4.690000057220459,4.690000057220459,4.630000114440918,4.690000057220459,762195.0 +2024-09-04,4.559999942779541,4.679999828338623,4.510000228881836,4.650000095367432,1714846.0 +2024-09-05,4.630000114440918,4.650000095367432,4.570000171661377,4.579999923706055,613053.0 +2024-09-08,4.5,4.619999885559082,4.480000019073486,4.550000190734863,794632.0 +2024-09-09,4.539999961853027,4.940000057220459,4.539999961853027,4.840000152587891,3645262.0 +2024-09-10,4.860000133514404,4.909999847412109,4.730000019073486,4.800000190734863,2075412.0 +2024-09-11,4.760000228881836,4.800000190734863,4.630000114440918,4.699999809265137,1176909.0 +2024-09-12,4.690000057220459,4.739999771118164,4.639999866485596,4.670000076293945,344056.0 +2024-09-15,4.670000076293945,4.75,4.650000095367432,4.730000019073486,497510.0 +2024-09-16,4.730000019073486,4.730000019073486,4.599999904632568,4.619999885559082,700341.0 +2024-09-17,4.619999885559082,4.690000057220459,4.519999980926514,4.639999866485596,2013629.0 +2024-09-18,4.610000133514404,4.739999771118164,4.610000133514404,4.699999809265137,706437.0 +2024-09-19,4.699999809265137,4.730000019073486,4.679999828338623,4.710000038146973,541423.0 +2024-09-22,4.730000019073486,4.75,4.699999809265137,4.730000019073486,330587.0 +2024-09-24,4.699999809265137,4.699999809265137,4.610000133514404,4.670000076293945,1928142.0 +2024-09-25,4.679999828338623,4.679999828338623,4.590000152587891,4.630000114440918,1402091.0 +2024-09-26,4.650000095367432,4.71999979019165,4.610000133514404,4.650000095367432,1787304.0 +2024-09-29,4.659999847412109,4.71999979019165,4.630000114440918,4.639999866485596,803498.0 +2024-09-30,4.639999866485596,4.699999809265137,4.630000114440918,4.670000076293945,492184.0 +2024-10-01,4.670000076293945,4.75,4.659999847412109,4.670000076293945,1275490.0 +2024-10-02,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0 +2024-10-03,4.550000190734863,4.599999904632568,4.480000019073486,4.510000228881836,715599.0 +2024-10-06,4.510000228881836,4.510000228881836,4.380000114440918,4.389999866485596,535702.0 +2024-10-07,4.380000114440918,4.53000020980835,4.380000114440918,4.510000228881836,804830.0 +2024-10-08,4.550000190734863,4.559999942779541,4.46999979019165,4.510000228881836,604208.0 +2024-10-09,4.550000190734863,4.550000190734863,4.389999866485596,4.400000095367432,1467858.0 +2024-10-10,4.389999866485596,4.840000152587891,4.389999866485596,4.800000190734863,6771002.0 +2024-10-13,4.809999942779541,4.900000095367432,4.75,4.75,3261434.0 +2024-10-14,4.789999961853027,4.960000038146973,4.710000038146973,4.760000228881836,5369829.0 +2024-10-15,4.760000228881836,4.840000152587891,4.710000038146973,4.739999771118164,1593883.0 +2024-10-16,4.71999979019165,5.0,4.71999979019165,4.849999904632568,7175553.0 +2024-10-17,4.860000133514404,4.900000095367432,4.75,4.75,1443566.0 +2024-10-20,4.769999980926514,4.800000190734863,4.699999809265137,4.739999771118164,609770.0 +2024-10-21,4.739999771118164,4.840000152587891,4.739999771118164,4.789999961853027,1089130.0 +2024-10-22,4.800000190734863,4.860000133514404,4.71999979019165,4.75,1620739.0 +2024-10-23,4.75,4.75,4.639999866485596,4.670000076293945,803522.0 +2024-10-24,4.730000019073486,4.809999942779541,4.559999942779541,4.599999904632568,2592782.0 +2024-10-27,4.599999904632568,4.71999979019165,4.599999904632568,4.679999828338623,1127232.0 +2024-10-28,4.699999809265137,4.739999771118164,4.639999866485596,4.650000095367432,1155774.0 +2024-10-29,4.699999809265137,4.699999809265137,4.570000171661377,4.610000133514404,974430.0 +2024-10-30,4.610000133514404,4.690000057220459,4.539999961853027,4.690000057220459,999252.0 +2024-10-31,4.699999809265137,4.949999809265137,4.679999828338623,4.900000095367432,7487319.0 +2024-11-03,4.920000076293945,4.960000038146973,4.75,4.789999961853027,1494835.0 +2024-11-04,4.860000133514404,4.869999885559082,4.670000076293945,4.71999979019165,1157993.0 +2024-11-05,4.760000228881836,4.760000228881836,4.639999866485596,4.670000076293945,642454.0 +2024-11-06,4.679999828338623,4.769999980926514,4.679999828338623,4.679999828338623,775810.0 +2024-11-07,4.699999809265137,4.730000019073486,4.630000114440918,4.639999866485596,1158840.0 +2024-11-10,4.699999809265137,4.739999771118164,4.650000095367432,4.670000076293945,765876.0 +2024-11-11,4.670000076293945,4.679999828338623,4.579999923706055,4.610000133514404,967988.0 +2024-11-12,4.599999904632568,4.619999885559082,4.539999961853027,4.550000190734863,1048134.0 +2024-11-13,4.550000190734863,4.570000171661377,4.510000228881836,4.519999980926514,631708.0 +2024-11-14,4.510000228881836,4.550000190734863,4.460000038146973,4.460000038146973,726651.0 +2024-11-17,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0 +2024-11-18,4.380000114440918,4.389999866485596,4.300000190734863,4.300000190734863,1257720.0 +2024-11-19,4.300000190734863,4.360000133514404,4.289999961853027,4.349999904632568,1507786.0 +2024-11-20,4.380000114440918,4.380000114440918,4.300000190734863,4.300000190734863,965301.0 +2024-11-21,4.309999942779541,4.340000152587891,4.300000190734863,4.329999923706055,423116.0 +2024-11-24,4.340000152587891,4.380000114440918,4.289999961853027,4.289999961853027,659081.0 +2024-11-25,4.289999961853027,4.320000171661377,4.25,4.289999961853027,587841.0 +2024-11-26,4.289999961853027,4.309999942779541,4.239999771118164,4.239999771118164,407471.0 +2024-11-27,4.260000228881836,4.28000020980835,4.21999979019165,4.21999979019165,398564.0 +2024-11-28,4.269999980926514,4.269999980926514,4.159999847412109,4.230000019073486,480386.0 +2024-12-01,4.269999980926514,4.269999980926514,4.159999847412109,4.230000019073486,480386.0 +2024-12-02,4.269999980926514,4.269999980926514,4.199999809265137,4.21999979019165,444680.0 +2024-12-03,4.230000019073486,4.340000152587891,4.21999979019165,4.28000020980835,821960.0 +2024-12-04,4.329999923706055,4.389999866485596,4.28000020980835,4.300000190734863,859797.0 +2024-12-05,4.329999923706055,4.329999923706055,4.289999961853027,4.320000171661377,274779.0 +2024-12-08,4.329999923706055,4.360000133514404,4.309999942779541,4.309999942779541,624727.0 +2024-12-09,4.340000152587891,4.340000152587891,4.289999961853027,4.300000190734863,682354.0 +2024-12-10,4.300000190734863,4.320000171661377,4.28000020980835,4.289999961853027,572146.0 +2024-12-11,4.309999942779541,4.309999942779541,4.260000228881836,4.300000190734863,772124.0 +2024-12-12,4.309999942779541,4.320000171661377,4.269999980926514,4.269999980926514,257366.0 +2024-12-15,4.289999961853027,4.300000190734863,4.25,4.28000020980835,423114.0 +2024-12-16,4.269999980926514,4.28000020980835,4.230000019073486,4.230000019073486,402749.0 +2024-12-17,4.230000019073486,4.349999904632568,4.199999809265137,4.21999979019165,2406664.0 +2024-12-18,4.21999979019165,4.239999771118164,4.119999885559082,4.210000038146973,595052.0 +2024-12-19,4.21999979019165,4.21999979019165,4.170000076293945,4.199999809265137,553485.0 +2024-12-22,4.25,4.25,4.150000095367432,4.179999828338623,434405.0 +2024-12-23,4.150000095367432,4.179999828338623,4.130000114440918,4.159999847412109,488965.0 +2024-12-24,4.179999828338623,4.199999809265137,4.139999866485596,4.150000095367432,361403.0 +2024-12-25,4.150000095367432,4.199999809265137,4.139999866485596,4.150000095367432,427600.0 +2024-12-26,4.179999828338623,4.199999809265137,4.139999866485596,4.139999866485596,289477.0 +2024-12-29,4.119999885559082,4.170000076293945,4.119999885559082,4.130000114440918,970862.0 +2024-12-30,4.119999885559082,4.25,4.119999885559082,4.230000019073486,710081.0 +2024-12-31,4.230000019073486,4.25,4.190000057220459,4.25,740489.0 +2025-01-01,4.300000190734863,4.320000171661377,4.239999771118164,4.28000020980835,896209.0 +2025-01-02,4.260000228881836,4.28000020980835,4.21999979019165,4.25,858730.0 +2025-01-05,4.239999771118164,4.309999942779541,4.239999771118164,4.260000228881836,693758.0 +2025-01-06,4.25,4.340000152587891,4.25,4.300000190734863,1765767.0 +2025-01-07,4.329999923706055,4.369999885559082,4.289999961853027,4.320000171661377,1702948.0 +2025-01-08,4.329999923706055,4.429999828338623,4.300000190734863,4.380000114440918,1391763.0 +2025-01-09,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0.0 +2025-01-12,4.289999961853027,4.369999885559082,4.28000020980835,4.329999923706055,475108.0 +2025-01-13,4.329999923706055,4.389999866485596,4.329999923706055,4.349999904632568,521470.0 +2025-01-14,4.340000152587891,4.389999866485596,4.340000152587891,4.380000114440918,952371.0 +2025-01-15,4.380000114440918,4.53000020980835,4.369999885559082,4.409999847412109,2297707.0 +2025-01-16,4.420000076293945,4.440000057220459,4.360000133514404,4.380000114440918,495974.0 +2025-01-19,4.389999866485596,4.409999847412109,4.309999942779541,4.340000152587891,1871010.0 +2025-01-20,4.340000152587891,4.349999904632568,4.300000190734863,4.329999923706055,928469.0 +2025-01-21,4.340000152587891,4.380000114440918,4.309999942779541,4.340000152587891,952354.0 +2025-01-22,4.340000152587891,4.380000114440918,4.300000190734863,4.329999923706055,1231215.0 +2025-01-23,4.360000133514404,4.360000133514404,4.309999942779541,4.329999923706055,798423.0 +2025-01-26,4.329999923706055,4.349999904632568,4.309999942779541,4.320000171661377,958409.0 +2025-01-27,4.329999923706055,4.360000133514404,4.320000171661377,4.329999923706055,820447.0 +2025-01-28,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0 +2025-01-29,4.349999904632568,4.380000114440918,4.28000020980835,4.300000190734863,2487768.0 +2025-01-30,4.300000190734863,4.309999942779541,4.190000057220459,4.199999809265137,2799845.0 +2025-02-02,4.199999809265137,4.269999980926514,4.179999828338623,4.199999809265137,2837042.0 +2025-02-03,4.199999809265137,4.25,4.190000057220459,4.199999809265137,1172144.0 +2025-02-04,4.199999809265137,4.21999979019165,4.179999828338623,4.199999809265137,1234190.0 +2025-02-05,4.210000038146973,4.25,4.159999847412109,4.190000057220459,2131417.0 +2025-02-06,4.199999809265137,4.210000038146973,4.159999847412109,4.190000057220459,1667126.0 +2025-02-09,4.190000057220459,4.239999771118164,4.179999828338623,4.230000019073486,1344969.0 +2025-02-10,4.239999771118164,4.269999980926514,4.21999979019165,4.21999979019165,1317530.0 +2025-02-11,4.230000019073486,4.239999771118164,4.199999809265137,4.21999979019165,877473.0 +2025-02-12,4.21999979019165,4.21999979019165,4.179999828338623,4.190000057220459,1123157.0 +2025-02-13,4.190000057220459,4.230000019073486,4.179999828338623,4.199999809265137,971691.0 +2025-02-16,4.210000038146973,4.21999979019165,4.190000057220459,4.199999809265137,414114.0 +2025-02-17,4.199999809265137,4.199999809265137,4.170000076293945,4.199999809265137,471176.0 +2025-02-18,4.199999809265137,4.199999809265137,4.170000076293945,4.190000057220459,685250.0 +2025-02-19,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0 +2025-02-20,4.170000076293945,4.179999828338623,4.150000095367432,4.159999847412109,397888.0 +2025-02-24,4.159999847412109,4.179999828338623,4.119999885559082,4.130000114440918,446403.0 +2025-02-25,4.150000095367432,4.150000095367432,4.079999923706055,4.119999885559082,1241893.0 +2025-02-26,4.099999904632568,4.130000114440918,4.090000152587891,4.119999885559082,337810.0 +2025-02-27,4.119999885559082,4.170000076293945,4.099999904632568,4.170000076293945,713698.0 +2025-03-02,4.179999828338623,4.199999809265137,4.110000133514404,4.150000095367432,738235.0 +2025-03-03,4.150000095367432,4.150000095367432,4.079999923706055,4.079999923706055,1362991.0 +2025-03-04,4.059999942779541,4.059999942779541,3.799999952316284,3.990000009536743,940273.0 +2025-03-05,4.019999980926514,4.019999980926514,3.950000047683716,3.9700000286102295,413150.0 +2025-03-06,3.9700000286102295,3.9700000286102295,3.9200000762939453,3.940000057220459,542878.0 +2025-03-09,3.940000057220459,3.9700000286102295,3.869999885559082,3.9100000858306885,589117.0 +2025-03-10,3.9200000762939453,3.9200000762939453,3.819999933242798,3.819999933242798,617344.0 +2025-03-11,3.809999942779541,4.039999961853027,3.700000047683716,4.03000020980835,1522690.0 +2025-03-12,4.03000020980835,4.03000020980835,3.700000047683716,3.9200000762939453,845611.0 +2025-03-13,3.890000104904175,4.0,3.890000104904175,4.0,499317.0 +2025-03-16,4.0,4.079999923706055,3.9800000190734863,4.079999923706055,429142.0 +2025-03-17,4.079999923706055,4.119999885559082,4.059999942779541,4.059999942779541,638554.0 +2025-03-18,4.079999923706055,4.079999923706055,3.9700000286102295,4.010000228881836,401746.0 +2025-03-19,4.0,4.0,3.950000047683716,3.9700000286102295,162614.0 +2025-03-20,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0 +2025-03-23,3.9600000381469727,4.010000228881836,3.9600000381469727,3.9600000381469727,168361.0 +2025-03-24,3.9600000381469727,3.990000009536743,3.930000066757202,3.9800000190734863,238993.0 +2025-03-25,3.9600000381469727,4.0,3.950000047683716,4.0,293026.0 +2025-03-26,4.0,4.059999942779541,4.0,4.03000020980835,318788.0 +2025-03-27,4.019999980926514,4.139999866485596,4.019999980926514,4.119999885559082,892041.0 +2025-04-03,4.050000190734863,4.190000057220459,4.039999961853027,4.119999885559082,927140.0 +2025-04-06,3.8499999046325684,3.950000047683716,3.8299999237060547,3.8499999046325684,916667.0 +2025-04-07,3.8299999237060547,3.9100000858306885,3.5799999237060547,3.890000104904175,1151719.0 +2025-04-08,3.950000047683716,4.03000020980835,3.9200000762939453,3.930000066757202,574531.0 +2025-04-09,3.930000066757202,3.930000066757202,3.819999933242798,3.819999933242798,474927.0 +2025-04-10,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0.0 +2025-04-13,3.9600000381469727,4.090000152587891,3.9600000381469727,4.039999961853027,838923.0 +2025-04-14,4.039999961853027,4.079999923706055,4.019999980926514,4.050000190734863,459790.0 +2025-04-15,4.059999942779541,4.159999847412109,4.050000190734863,4.079999923706055,1278959.0 +2025-04-16,4.050000190734863,4.25,4.050000190734863,4.079999923706055,3488677.0 +2025-04-17,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0 +2025-04-20,4.099999904632568,4.170000076293945,4.070000171661377,4.130000114440918,374443.0 +2025-04-21,4.130000114440918,4.130000114440918,4.070000171661377,4.099999904632568,292690.0 +2025-04-22,4.070000171661377,4.119999885559082,4.059999942779541,4.119999885559082,745928.0 +2025-04-23,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0 +2025-04-24,4.099999904632568,4.139999866485596,4.079999923706055,4.099999904632568,639581.0 +2025-04-27,4.099999904632568,4.130000114440918,4.079999923706055,4.090000152587891,437360.0 +2025-04-28,4.090000152587891,4.099999904632568,4.059999942779541,4.090000152587891,568106.0 +2025-04-29,4.070000171661377,4.110000133514404,4.050000190734863,4.059999942779541,580397.0 +2025-04-30,4.079999923706055,4.079999923706055,4.0,4.019999980926514,600769.0 +2025-05-01,4.019999980926514,4.03000020980835,3.9800000190734863,4.03000020980835,396290.0 +2025-05-04,4.03000020980835,4.039999961853027,3.9700000286102295,3.9800000190734863,321821.0 +2025-05-05,3.9700000286102295,4.019999980926514,3.950000047683716,4.019999980926514,559137.0 +2025-05-06,4.019999980926514,4.03000020980835,3.950000047683716,3.950000047683716,350694.0 +2025-05-07,3.9600000381469727,4.159999847412109,3.950000047683716,4.0,1809413.0 +2025-05-08,4.0,4.039999961853027,3.9600000381469727,3.9600000381469727,534093.0 +2025-05-11,4.269999980926514,4.269999980926514,4.059999942779541,4.130000114440918,3698249.0 +2025-05-12,4.090000152587891,4.25,4.090000152587891,4.210000038146973,3081111.0 +2025-05-13,4.210000038146973,4.230000019073486,4.179999828338623,4.190000057220459,949248.0 +2025-05-14,4.210000038146973,4.300000190734863,4.199999809265137,4.25,2132221.0 +2025-05-15,4.25,4.25,4.170000076293945,4.170000076293945,681492.0 +2025-05-18,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0 +2025-05-19,4.150000095367432,4.199999809265137,4.150000095367432,4.179999828338623,502765.0 +2025-05-20,4.179999828338623,4.199999809265137,4.139999866485596,4.170000076293945,366914.0 +2025-05-21,4.159999847412109,4.179999828338623,4.110000133514404,4.119999885559082,388400.0 +2025-05-22,4.099999904632568,4.139999866485596,4.099999904632568,4.130000114440918,391651.0 +2025-05-25,4.179999828338623,4.179999828338623,4.03000020980835,4.03000020980835,840593.0 +2025-05-26,4.0,4.079999923706055,3.9100000858306885,3.9800000190734863,1423708.0 +2025-05-27,3.9800000190734863,4.010000228881836,3.9200000762939453,3.9600000381469727,514051.0 +2025-05-28,4.0,4.03000020980835,3.9700000286102295,3.9800000190734863,501782.0 +2025-05-29,4.0,4.050000190734863,3.9600000381469727,4.019999980926514,675575.0 +2025-06-01,4.0,4.019999980926514,3.9000000953674316,3.990000009536743,345338.0 +2025-06-02,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.950000047683716,619815.0 +2025-06-03,3.9600000381469727,3.9600000381469727,3.9200000762939453,3.940000057220459,136665.0 +2025-06-04,3.9200000762939453,4.03000020980835,3.9200000762939453,4.0,429621.0 +2025-06-11,4.010000228881836,4.050000190734863,3.9800000190734863,4.050000190734863,401498.0 +2025-06-12,4.019999980926514,4.019999980926514,3.930000066757202,3.9700000286102295,846703.0 +2025-06-15,3.7799999713897705,3.869999885559082,3.7100000381469727,3.75,1280158.0 +2025-06-16,3.7799999713897705,3.869999885559082,3.7799999713897705,3.809999942779541,748122.0 +2025-06-17,3.809999942779541,3.8399999141693115,3.7699999809265137,3.7799999713897705,568052.0 +2025-06-18,3.7899999618530273,3.7899999618530273,3.690000057220459,3.700000047683716,671979.0 +2025-06-19,3.7100000381469727,3.799999952316284,3.6700000762939453,3.740000009536743,501887.0 +2025-06-22,3.7799999713897705,3.869999885559082,3.7799999713897705,3.819999933242798,488158.0 +2025-06-23,3.8299999237060547,3.930000066757202,3.8299999237060547,3.9100000858306885,724419.0 +2025-06-24,3.9600000381469727,4.03000020980835,3.9600000381469727,4.0,1388465.0 +2025-06-25,4.010000228881836,4.039999961853027,3.9600000381469727,3.9800000190734863,718167.0 +2025-06-26,4.010000228881836,4.159999847412109,3.9700000286102295,4.090000152587891,1436655.0 +2025-06-29,4.090000152587891,4.139999866485596,4.039999961853027,4.130000114440918,768798.0 +2025-06-30,4.130000114440918,4.150000095367432,4.090000152587891,4.090000152587891,535727.0 +2025-07-01,4.110000133514404,4.150000095367432,4.090000152587891,4.119999885559082,733463.0 +2025-07-02,4.150000095367432,4.190000057220459,4.099999904632568,4.159999847412109,1286466.0 +2025-07-03,4.170000076293945,4.21999979019165,4.139999866485596,4.179999828338623,922420.0 +2025-07-06,4.159999847412109,4.190000057220459,4.130000114440918,4.179999828338623,494733.0 +2025-07-07,4.179999828338623,4.239999771118164,4.150000095367432,4.210000038146973,1304140.0 +2025-07-08,4.230000019073486,4.230000019073486,4.170000076293945,4.179999828338623,635787.0 +2025-07-09,4.179999828338623,4.199999809265137,4.150000095367432,4.179999828338623,397305.0 +2025-07-10,4.179999828338623,4.230000019073486,4.179999828338623,4.199999809265137,361505.0 +2025-07-13,4.199999809265137,4.230000019073486,4.159999847412109,4.170000076293945,661035.0 +2025-07-14,4.179999828338623,4.179999828338623,4.119999885559082,4.179999828338623,262251.0 +2025-07-15,4.190000057220459,4.190000057220459,4.110000133514404,4.130000114440918,551085.0 +2025-07-16,4.099999904632568,4.170000076293945,4.099999904632568,4.130000114440918,450788.0 +2025-07-17,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0.0 +2025-07-20,4.150000095367432,4.170000076293945,4.070000171661377,4.070000171661377,482835.0 +2025-07-21,4.059999942779541,4.070000171661377,4.019999980926514,4.039999961853027,306713.0 +2025-07-22,4.039999961853027,4.059999942779541,3.9700000286102295,3.9800000190734863,421170.0 +2025-07-23,3.950000047683716,4.039999961853027,3.940000057220459,4.039999961853027,1107066.0 +2025-07-24,4.039999961853027,4.070000171661377,4.0,4.03000020980835,660823.0 +2025-07-27,4.03000020980835,4.099999904632568,4.019999980926514,4.070000171661377,700198.0 +2025-07-28,3.990000009536743,4.019999980926514,3.9000000953674316,3.9100000858306885,991327.0 +2025-07-29,3.9100000858306885,3.9100000858306885,3.869999885559082,3.880000114440918,594199.0 +2025-07-30,3.9000000953674316,3.9200000762939453,3.819999933242798,3.8499999046325684,879105.0 +2025-07-31,3.869999885559082,3.880000114440918,3.799999952316284,3.819999933242798,550881.0 +2025-08-03,3.799999952316284,3.9000000953674316,3.75,3.859999895095825,470454.0 +2025-08-04,3.859999895095825,3.9000000953674316,3.809999942779541,3.859999895095825,519848.0 +2025-08-05,3.869999885559082,3.869999885559082,3.809999942779541,3.8399999141693115,715435.0 +2025-08-06,3.869999885559082,3.869999885559082,3.8299999237060547,3.8399999141693115,617804.0 +2025-08-07,3.859999895095825,3.9000000953674316,3.819999933242798,3.8299999237060547,671994.0 +2025-08-10,3.869999885559082,3.869999885559082,3.7799999713897705,3.7899999618530273,337008.0 +2025-08-11,3.7799999713897705,3.799999952316284,3.7300000190734863,3.7300000190734863,657930.0 +2025-08-12,3.740000009536743,3.7699999809265137,3.7300000190734863,3.75,389127.0 +2025-08-13,3.75,3.75,3.700000047683716,3.700000047683716,627898.0 +2025-08-14,3.7100000381469727,3.7200000286102295,3.6700000762939453,3.6700000762939453,612281.0 +2025-08-17,3.680000066757202,3.740000009536743,3.680000066757202,3.7200000286102295,263451.0 +2025-08-18,3.700000047683716,3.7300000190734863,3.680000066757202,3.680000066757202,794130.0 +2025-08-19,3.680000066757202,3.740000009536743,3.6500000953674316,3.700000047683716,1012556.0 +2025-08-20,3.700000047683716,3.809999942779541,3.700000047683716,3.700000047683716,908062.0 +2025-08-21,3.740000009536743,3.740000009536743,3.6700000762939453,3.690000057220459,853245.0 +2025-08-24,3.7100000381469727,3.75,3.7100000381469727,3.7300000190734863,499578.0 +2025-08-25,3.7200000286102295,3.7899999618530273,3.7100000381469727,3.740000009536743,766958.0 +2025-08-26,3.740000009536743,3.75,3.7100000381469727,3.740000009536743,2957132.0 +2025-08-27,3.759999990463257,3.8399999141693115,3.740000009536743,3.7699999809265137,996241.0 +2025-08-28,3.7799999713897705,3.799999952316284,3.740000009536743,3.75,479589.0 +2025-08-31,3.740000009536743,3.759999990463257,3.6700000762939453,3.7200000286102295,616618.0 +2025-09-01,3.7200000286102295,3.7200000286102295,3.619999885559082,3.640000104904175,635903.0 +2025-09-02,3.6600000858306885,3.6700000762939453,3.609999895095825,3.6500000953674316,401551.0 +2025-09-03,3.6700000762939453,3.690000057220459,3.630000114440918,3.6500000953674316,381785.0 +2025-09-04,3.6500000953674316,3.680000066757202,3.5999999046325684,3.5999999046325684,480183.0 diff --git a/data/4013.csv b/data/4013.csv new file mode 100644 index 0000000000000000000000000000000000000000..902a00d06fea958189cf1c23b3018762b8d01e3a --- /dev/null +++ b/data/4013.csv @@ -0,0 +1,1363 @@ +date,open,high,low,close,volume +2020-03-17,53.900001525878906,55.0,51.900001525878906,55.0,15053996.0 +2020-03-18,55.79999923706055,59.599998474121094,55.0,55.099998474121094,13103946.0 +2020-03-19,55.0,55.79999923706055,53.5,54.900001525878906,5781189.0 +2020-03-22,54.20000076293945,54.70000076293945,53.599998474121094,53.70000076293945,1873951.0 +2020-03-23,53.5,54.0,51.900001525878906,52.20000076293945,2597149.0 +2020-03-24,52.900001525878906,54.099998474121094,52.900001525878906,53.599998474121094,1959664.0 +2020-03-25,54.099998474121094,55.29999923706055,52.5,52.900001525878906,1962313.0 +2020-03-26,53.29999923706055,53.599998474121094,52.900001525878906,53.20000076293945,401979.0 +2020-03-29,52.900001525878906,53.29999923706055,52.79999923706055,53.0,355500.0 +2020-03-30,53.0,53.20000076293945,52.79999923706055,53.099998474121094,253616.0 +2020-03-31,53.29999923706055,55.79999923706055,53.29999923706055,54.900001525878906,1986426.0 +2020-04-01,55.0,55.0,54.29999923706055,54.400001525878906,450715.0 +2020-04-02,54.599998474121094,55.099998474121094,54.0,54.5,665219.0 +2020-04-05,55.29999923706055,55.29999923706055,54.29999923706055,54.900001525878906,734917.0 +2020-04-06,54.599998474121094,56.599998474121094,54.599998474121094,56.400001525878906,1729792.0 +2020-04-07,56.29999923706055,56.599998474121094,55.70000076293945,56.0,969433.0 +2020-04-08,56.0,56.0,54.79999923706055,55.400001525878906,834147.0 +2020-04-09,55.5,56.0,54.5,54.70000076293945,640700.0 +2020-04-12,54.400001525878906,54.599998474121094,53.70000076293945,54.0,627982.0 +2020-04-13,54.0,56.29999923706055,53.900001525878906,55.099998474121094,1506100.0 +2020-04-14,55.20000076293945,55.599998474121094,54.79999923706055,55.29999923706055,599809.0 +2020-04-15,55.0,55.099998474121094,54.599998474121094,54.900001525878906,660240.0 +2020-04-16,54.900001525878906,54.900001525878906,53.900001525878906,54.5,681010.0 +2020-04-19,54.5,54.900001525878906,53.900001525878906,54.79999923706055,619092.0 +2020-04-20,54.599998474121094,55.400001525878906,54.29999923706055,55.20000076293945,866562.0 +2020-04-21,54.29999923706055,54.5,53.599998474121094,54.0,1577206.0 +2020-04-22,53.79999923706055,55.20000076293945,53.70000076293945,54.5,552066.0 +2020-04-23,55.0,56.70000076293945,54.900001525878906,56.599998474121094,1639972.0 +2020-04-26,57.099998474121094,59.900001525878906,56.900001525878906,59.900001525878906,2918525.0 +2020-04-27,60.0,61.400001525878906,58.79999923706055,59.099998474121094,3061152.0 +2020-04-28,59.20000076293945,60.0,59.20000076293945,59.400001525878906,597700.0 +2020-04-29,59.5,60.0,59.20000076293945,59.79999923706055,662668.0 +2020-04-30,59.79999923706055,61.29999923706055,59.70000076293945,61.20000076293945,1580034.0 +2020-05-03,59.0,59.0,55.79999923706055,56.5,2291049.0 +2020-05-04,55.0,57.5,54.79999923706055,57.099998474121094,1028321.0 +2020-05-05,57.900001525878906,62.79999923706055,57.900001525878906,62.79999923706055,1685997.0 +2020-05-06,65.0,67.0,62.599998474121094,63.20000076293945,4299609.0 +2020-05-07,64.0,64.0,62.400001525878906,62.5,854377.0 +2020-05-10,63.29999923706055,63.599998474121094,62.400001525878906,63.0,662893.0 +2020-05-11,60.099998474121094,62.70000076293945,59.79999923706055,62.599998474121094,941129.0 +2020-05-12,62.29999923706055,63.70000076293945,62.20000076293945,63.0,609749.0 +2020-05-13,63.0,64.80000305175781,62.900001525878906,64.0,852285.0 +2020-05-14,63.900001525878906,63.900001525878906,62.900001525878906,63.099998474121094,297665.0 +2020-05-17,63.79999923706055,63.79999923706055,63.0,63.29999923706055,295203.0 +2020-05-18,63.599998474121094,63.79999923706055,62.79999923706055,63.0,587249.0 +2020-05-19,63.5,64.4000015258789,62.900001525878906,64.4000015258789,427886.0 +2020-05-20,64.19999694824219,64.30000305175781,63.599998474121094,64.0,228983.0 +2020-05-21,64.30000305175781,64.30000305175781,62.0,62.70000076293945,1237765.0 +2020-05-31,64.9000015258789,64.9000015258789,63.20000076293945,63.900001525878906,851990.0 +2020-06-01,63.599998474121094,64.19999694824219,63.0,63.5,577715.0 +2020-06-02,63.599998474121094,63.900001525878906,62.599998474121094,62.900001525878906,674180.0 +2020-06-03,62.900001525878906,63.099998474121094,62.29999923706055,62.599998474121094,433354.0 +2020-06-04,62.099998474121094,62.70000076293945,62.0,62.20000076293945,474561.0 +2020-06-07,62.70000076293945,63.5,62.70000076293945,63.0,470254.0 +2020-06-08,63.099998474121094,63.20000076293945,62.70000076293945,63.099998474121094,328673.0 +2020-06-09,63.0,64.9000015258789,63.0,64.69999694824219,1355496.0 +2020-06-10,64.69999694824219,64.9000015258789,63.900001525878906,64.80000305175781,477144.0 +2020-06-11,64.30000305175781,69.9000015258789,64.30000305175781,68.0,1696872.0 +2020-06-14,68.19999694824219,70.80000305175781,67.5999984741211,69.69999694824219,1147455.0 +2020-06-15,69.80000305175781,71.0999984741211,69.4000015258789,70.4000015258789,2857007.0 +2020-06-16,70.19999694824219,71.80000305175781,70.19999694824219,71.80000305175781,896323.0 +2020-06-17,71.9000015258789,74.19999694824219,71.9000015258789,73.5999984741211,1456220.0 +2020-06-18,74.0,75.30000305175781,73.5999984741211,75.0,865493.0 +2020-06-21,76.0,76.0,72.5,73.0,1037151.0 +2020-06-22,72.80000305175781,72.80000305175781,71.0,71.80000305175781,1009126.0 +2020-06-23,72.0,73.9000015258789,71.19999694824219,73.4000015258789,512058.0 +2020-06-24,74.0,74.19999694824219,73.0,73.0999984741211,380679.0 +2020-06-25,72.19999694824219,73.5,72.19999694824219,73.0,467533.0 +2020-06-28,72.0,75.5,71.9000015258789,75.30000305175781,800116.0 +2020-06-29,75.0999984741211,75.69999694824219,74.0,74.9000015258789,688359.0 +2020-06-30,74.4000015258789,76.0,74.4000015258789,75.30000305175781,629771.0 +2020-07-01,75.4000015258789,82.30000305175781,75.4000015258789,80.80000305175781,1891920.0 +2020-07-02,82.80000305175781,83.4000015258789,80.5999984741211,82.5,1907156.0 +2020-07-05,82.69999694824219,90.69999694824219,82.69999694824219,90.0,2669166.0 +2020-07-06,91.0,94.19999694824219,86.5999984741211,87.0,2957637.0 +2020-07-07,86.0,88.5999984741211,85.5,86.0999984741211,1751680.0 +2020-07-08,86.4000015258789,87.19999694824219,85.5,86.5,662010.0 +2020-07-09,86.9000015258789,90.0,86.30000305175781,88.19999694824219,1646312.0 +2020-07-12,88.69999694824219,88.9000015258789,87.5999984741211,88.0,716687.0 +2020-07-13,88.0,89.0999984741211,87.4000015258789,88.69999694824219,602377.0 +2020-07-14,88.69999694824219,89.19999694824219,87.5,88.69999694824219,645288.0 +2020-07-15,88.5,88.9000015258789,87.69999694824219,88.0,431457.0 +2020-07-16,88.0,88.0,87.0,87.0,327370.0 +2020-07-19,87.0,87.0999984741211,85.69999694824219,85.9000015258789,525866.0 +2020-07-20,85.80000305175781,87.80000305175781,84.0,85.4000015258789,923196.0 +2020-07-21,85.5,86.5,85.5,85.80000305175781,314409.0 +2020-07-22,86.0999984741211,86.30000305175781,85.4000015258789,86.0,213470.0 +2020-07-23,85.80000305175781,87.5999984741211,85.69999694824219,86.5,450265.0 +2020-07-26,86.69999694824219,86.69999694824219,85.9000015258789,86.19999694824219,223111.0 +2020-07-27,86.4000015258789,87.5,86.19999694824219,87.5,473407.0 +2020-07-28,87.5,88.19999694824219,87.4000015258789,88.0,563486.0 +2020-08-05,88.4000015258789,89.4000015258789,88.19999694824219,88.5,407454.0 +2020-08-06,88.5999984741211,89.19999694824219,88.0999984741211,88.0999984741211,312881.0 +2020-08-09,88.0999984741211,88.19999694824219,87.5,87.5999984741211,385070.0 +2020-08-10,87.5999984741211,88.19999694824219,87.4000015258789,87.80000305175781,303660.0 +2020-08-11,88.0,88.4000015258789,87.0,87.4000015258789,741986.0 +2020-08-12,87.69999694824219,87.9000015258789,87.19999694824219,87.69999694824219,203953.0 +2020-08-13,87.69999694824219,87.69999694824219,87.69999694824219,87.69999694824219,0.0 +2020-08-16,87.9000015258789,88.0,87.19999694824219,87.5999984741211,561529.0 +2020-08-17,87.69999694824219,87.9000015258789,86.5,86.69999694824219,555156.0 +2020-08-18,86.69999694824219,87.5,86.69999694824219,87.4000015258789,297731.0 +2020-08-19,87.4000015258789,88.69999694824219,87.4000015258789,88.5,621272.0 +2020-08-20,88.69999694824219,88.69999694824219,87.5999984741211,87.69999694824219,313441.0 +2020-08-23,87.69999694824219,88.0999984741211,87.19999694824219,87.69999694824219,325260.0 +2020-08-24,87.9000015258789,92.5,87.5,92.19999694824219,1396020.0 +2020-08-25,92.5,93.80000305175781,90.69999694824219,91.0999984741211,1472688.0 +2020-08-26,91.19999694824219,92.19999694824219,88.80000305175781,89.5,1508401.0 +2020-08-27,89.5999984741211,90.5999984741211,89.0,89.69999694824219,451565.0 +2020-08-30,89.80000305175781,90.30000305175781,89.69999694824219,89.9000015258789,259360.0 +2020-08-31,90.0,90.0999984741211,89.30000305175781,89.80000305175781,328873.0 +2020-09-01,89.5,92.80000305175781,89.4000015258789,90.0999984741211,967657.0 +2020-09-02,90.19999694824219,90.5,89.30000305175781,90.5,644859.0 +2020-09-03,90.5999984741211,91.0,90.0,90.0999984741211,375968.0 +2020-09-06,90.0,90.0,88.30000305175781,88.80000305175781,671535.0 +2020-09-07,88.80000305175781,90.19999694824219,88.5,90.0999984741211,506200.0 +2020-09-08,90.19999694824219,90.4000015258789,89.5,89.5999984741211,442769.0 +2020-09-09,89.4000015258789,91.4000015258789,88.4000015258789,91.19999694824219,873594.0 +2020-09-10,91.30000305175781,92.69999694824219,91.19999694824219,91.9000015258789,694214.0 +2020-09-13,91.4000015258789,98.0,91.30000305175781,95.0999984741211,1550448.0 +2020-09-14,95.30000305175781,96.5,93.9000015258789,95.0999984741211,916758.0 +2020-09-15,94.5,96.5999984741211,94.5,96.19999694824219,662088.0 +2020-09-16,96.69999694824219,99.30000305175781,96.5,98.30000305175781,1638232.0 +2020-09-17,99.0,100.0,98.0,98.19999694824219,3600033.0 +2020-09-20,98.0,98.0,96.0999984741211,96.19999694824219,534631.0 +2020-09-21,96.30000305175781,97.0,94.0999984741211,94.9000015258789,593243.0 +2020-09-22,94.5999984741211,95.0,93.5,94.5,354395.0 +2020-09-24,94.5999984741211,95.5,94.30000305175781,94.30000305175781,223343.0 +2020-09-27,94.30000305175781,95.0,93.9000015258789,94.30000305175781,328125.0 +2020-09-28,95.0,97.5,94.19999694824219,97.19999694824219,729403.0 +2020-09-29,97.0,97.0999984741211,96.0,96.80000305175781,367027.0 +2020-09-30,96.0,96.80000305175781,95.9000015258789,96.4000015258789,167613.0 +2020-10-01,96.0,96.5,95.80000305175781,96.5,224250.0 +2020-10-04,95.80000305175781,95.80000305175781,94.4000015258789,94.5,174611.0 +2020-10-05,94.5,95.69999694824219,94.19999694824219,95.30000305175781,237858.0 +2020-10-06,95.5999984741211,97.30000305175781,95.30000305175781,97.30000305175781,760327.0 +2020-10-07,97.30000305175781,98.0,96.19999694824219,96.19999694824219,208509.0 +2020-10-08,96.80000305175781,97.80000305175781,96.0,96.80000305175781,405311.0 +2020-10-11,97.4000015258789,97.5,96.4000015258789,97.19999694824219,335819.0 +2020-10-12,97.19999694824219,98.0,96.80000305175781,97.9000015258789,661869.0 +2020-10-13,97.9000015258789,99.0,97.9000015258789,98.19999694824219,479142.0 +2020-10-14,97.9000015258789,98.5999984741211,97.30000305175781,97.30000305175781,271921.0 +2020-10-15,97.30000305175781,97.4000015258789,96.5,97.0,229703.0 +2020-10-18,97.0,97.19999694824219,96.5999984741211,96.5999984741211,128473.0 +2020-10-19,97.5,97.5,96.5,97.30000305175781,185718.0 +2020-10-20,96.5,97.0999984741211,96.19999694824219,96.19999694824219,223973.0 +2020-10-21,96.30000305175781,97.0999984741211,96.19999694824219,97.0999984741211,324296.0 +2020-10-22,96.30000305175781,97.0999984741211,96.19999694824219,97.0,225548.0 +2020-10-25,98.0,98.5,94.0,94.0,419153.0 +2020-10-26,94.0,97.30000305175781,94.0,96.30000305175781,507115.0 +2020-10-27,96.9000015258789,96.9000015258789,95.5999984741211,96.9000015258789,167354.0 +2020-10-28,96.5999984741211,97.19999694824219,96.0999984741211,96.19999694824219,138672.0 +2020-10-29,96.30000305175781,96.30000305175781,94.0999984741211,94.4000015258789,219213.0 +2020-11-01,91.0,94.0,91.0,93.4000015258789,250436.0 +2020-11-02,93.5,95.0,92.9000015258789,94.9000015258789,429545.0 +2020-11-03,94.69999694824219,96.5,94.69999694824219,96.0,188651.0 +2020-11-04,96.30000305175781,97.19999694824219,96.30000305175781,97.0,298320.0 +2020-11-05,97.0,97.0,94.0,96.9000015258789,386102.0 +2020-11-08,96.0,96.4000015258789,95.69999694824219,95.9000015258789,271273.0 +2020-11-09,95.9000015258789,97.5999984741211,95.9000015258789,97.5999984741211,520847.0 +2020-11-10,97.9000015258789,98.4000015258789,95.80000305175781,97.30000305175781,363418.0 +2020-11-11,98.0,98.69999694824219,97.30000305175781,97.80000305175781,447133.0 +2020-11-12,97.5999984741211,98.0,97.0,97.5999984741211,173481.0 +2020-11-15,97.5,98.0999984741211,97.0999984741211,97.4000015258789,130435.0 +2020-11-16,97.5999984741211,101.5999984741211,97.4000015258789,99.9000015258789,929041.0 +2020-11-17,99.5999984741211,102.19999694824219,98.69999694824219,98.69999694824219,650945.0 +2020-11-18,98.69999694824219,99.5,98.19999694824219,99.5,255279.0 +2020-11-19,99.5,99.5,98.0999984741211,99.5,284148.0 +2020-11-22,99.9000015258789,105.19999694824219,99.80000305175781,104.5999984741211,640822.0 +2020-11-23,104.0,107.5999984741211,102.19999694824219,107.0,933879.0 +2020-11-24,108.0,108.5999984741211,105.19999694824219,105.5999984741211,548003.0 +2020-11-25,104.80000305175781,107.80000305175781,104.80000305175781,107.0,499109.0 +2020-11-26,106.0,115.4000015258789,105.80000305175781,115.0,1223872.0 +2020-11-29,115.0,115.0,115.0,115.0,0.0 +2020-11-30,125.19999694824219,127.0,116.0,116.0,5310316.0 +2020-12-01,116.19999694824219,118.5999984741211,111.80000305175781,112.19999694824219,898768.0 +2020-12-02,113.0,116.4000015258789,111.80000305175781,115.0,903432.0 +2020-12-03,115.19999694824219,115.5999984741211,112.80000305175781,113.19999694824219,359610.0 +2020-12-06,114.0,114.0,107.80000305175781,108.0,429923.0 +2020-12-07,108.0,110.0,106.19999694824219,109.4000015258789,501434.0 +2020-12-08,110.0,110.0,104.0,106.0,1113420.0 +2020-12-09,106.0,107.80000305175781,105.0,107.0,334509.0 +2020-12-10,107.0,109.5999984741211,105.19999694824219,109.5999984741211,312909.0 +2020-12-13,109.5999984741211,111.4000015258789,108.0,110.0,372779.0 +2020-12-14,110.5999984741211,110.5999984741211,108.5999984741211,110.19999694824219,136039.0 +2020-12-15,110.19999694824219,110.4000015258789,109.0,110.19999694824219,122351.0 +2020-12-16,110.19999694824219,115.0,109.5999984741211,113.0,816048.0 +2020-12-17,113.0,114.5999984741211,112.0,113.0,358631.0 +2020-12-20,113.0,113.19999694824219,111.5999984741211,111.80000305175781,242729.0 +2020-12-21,108.80000305175781,112.0,106.80000305175781,109.5999984741211,495256.0 +2020-12-22,109.5999984741211,111.0,109.5999984741211,110.80000305175781,172987.0 +2020-12-23,110.5999984741211,111.0,109.4000015258789,110.4000015258789,150163.0 +2020-12-24,110.80000305175781,111.0,109.80000305175781,110.4000015258789,164580.0 +2020-12-27,110.80000305175781,111.0,110.19999694824219,110.5999984741211,1489915.0 +2020-12-28,110.19999694824219,110.4000015258789,108.5999984741211,110.0,127337.0 +2020-12-29,109.5999984741211,111.0,109.0,110.80000305175781,105507.0 +2020-12-30,110.5999984741211,110.80000305175781,109.4000015258789,110.4000015258789,112971.0 +2020-12-31,110.0,110.4000015258789,109.0,109.0,121313.0 +2021-01-03,109.4000015258789,109.5999984741211,108.0,109.0,152746.0 +2021-01-04,109.0,109.19999694824219,108.5999984741211,109.19999694824219,52596.0 +2021-01-05,109.5999984741211,110.0,108.4000015258789,110.0,100878.0 +2021-01-06,110.0,111.19999694824219,109.4000015258789,110.5999984741211,221151.0 +2021-01-07,110.5999984741211,110.5999984741211,109.5999984741211,109.80000305175781,119275.0 +2021-01-10,109.80000305175781,112.5999984741211,109.80000305175781,111.5999984741211,214089.0 +2021-01-11,111.80000305175781,112.0,110.80000305175781,111.80000305175781,141520.0 +2021-01-12,111.0,113.4000015258789,111.0,113.4000015258789,146440.0 +2021-01-13,113.4000015258789,117.0,113.0,117.0,756084.0 +2021-01-14,117.0,118.0,116.0,116.4000015258789,283265.0 +2021-01-17,116.0,116.0,114.4000015258789,114.4000015258789,114675.0 +2021-01-18,115.0,116.0,114.0,116.0,226924.0 +2021-01-19,116.0,117.19999694824219,114.80000305175781,115.4000015258789,162285.0 +2021-01-20,115.19999694824219,117.0,114.80000305175781,116.4000015258789,131264.0 +2021-01-21,115.80000305175781,116.0,115.0,115.0,60502.0 +2021-01-24,115.19999694824219,117.0,114.5999984741211,115.0,294834.0 +2021-01-25,115.80000305175781,116.19999694824219,115.0,115.0,155136.0 +2021-01-26,115.0,115.80000305175781,114.4000015258789,115.5999984741211,95986.0 +2021-01-27,115.5999984741211,115.80000305175781,115.19999694824219,115.19999694824219,100290.0 +2021-01-28,115.19999694824219,115.80000305175781,114.80000305175781,115.4000015258789,109362.0 +2021-01-31,115.4000015258789,115.5999984741211,112.0,114.0,202027.0 +2021-02-01,114.0,114.4000015258789,112.80000305175781,113.5999984741211,105633.0 +2021-02-02,114.0,115.0,112.80000305175781,115.0,117959.0 +2021-02-03,114.4000015258789,115.0,113.0,113.4000015258789,101120.0 +2021-02-04,112.19999694824219,114.4000015258789,110.80000305175781,113.19999694824219,190612.0 +2021-02-07,113.19999694824219,115.0,113.19999694824219,114.0,100112.0 +2021-02-08,114.0,116.0,113.5999984741211,115.4000015258789,249522.0 +2021-02-09,115.4000015258789,117.19999694824219,115.19999694824219,116.80000305175781,388859.0 +2021-02-10,116.4000015258789,116.5999984741211,116.0,116.0,157334.0 +2021-02-11,116.0,117.80000305175781,116.0,117.0,214878.0 +2021-02-14,117.0,118.0,116.5999984741211,117.0,202186.0 +2021-02-15,117.0,117.0,116.19999694824219,116.19999694824219,166178.0 +2021-02-16,116.19999694824219,116.80000305175781,115.4000015258789,116.0,171646.0 +2021-02-17,116.0,117.4000015258789,115.19999694824219,117.4000015258789,192896.0 +2021-02-18,117.0,119.4000015258789,117.0,119.0,411534.0 +2021-02-21,119.80000305175781,120.0,116.80000305175781,117.5999984741211,383361.0 +2021-02-22,118.0,118.19999694824219,116.5999984741211,118.19999694824219,217035.0 +2021-02-23,118.4000015258789,118.4000015258789,116.4000015258789,116.80000305175781,236064.0 +2021-02-24,116.80000305175781,117.80000305175781,115.5999984741211,117.4000015258789,275572.0 +2021-02-25,117.4000015258789,119.0,116.5999984741211,119.0,974455.0 +2021-02-28,119.0,119.19999694824219,117.0,117.80000305175781,207804.0 +2021-03-01,117.80000305175781,119.0,117.5999984741211,119.0,287356.0 +2021-03-02,119.0,121.5999984741211,118.80000305175781,120.80000305175781,423507.0 +2021-03-03,120.4000015258789,122.19999694824219,119.5999984741211,121.4000015258789,229370.0 +2021-03-04,121.19999694824219,121.19999694824219,117.4000015258789,118.0,342065.0 +2021-03-07,119.19999694824219,119.19999694824219,117.4000015258789,118.0,202865.0 +2021-03-08,118.5999984741211,118.80000305175781,116.80000305175781,118.0,277359.0 +2021-03-09,118.0,118.0,117.0,118.0,152813.0 +2021-03-10,118.0,119.0,116.0,119.0,288787.0 +2021-03-11,118.4000015258789,118.5999984741211,117.4000015258789,118.5999984741211,85582.0 +2021-03-14,118.5999984741211,118.5999984741211,117.4000015258789,118.0,117779.0 +2021-03-15,118.5999984741211,119.4000015258789,117.80000305175781,119.0,177006.0 +2021-03-16,119.5999984741211,119.80000305175781,117.0,119.0,162930.0 +2021-03-17,119.80000305175781,119.80000305175781,117.80000305175781,119.0,155819.0 +2021-03-18,119.0,119.5999984741211,117.5999984741211,119.5999984741211,169876.0 +2021-03-21,118.5999984741211,119.4000015258789,118.5999984741211,119.0,35245.0 +2021-03-22,119.0,119.19999694824219,118.19999694824219,118.80000305175781,72254.0 +2021-03-23,118.19999694824219,119.0,118.0,118.80000305175781,72533.0 +2021-03-24,118.0,118.19999694824219,117.0,118.19999694824219,106103.0 +2021-03-25,118.0,118.80000305175781,117.19999694824219,118.19999694824219,91123.0 +2021-03-28,118.5999984741211,119.80000305175781,118.0,119.19999694824219,115942.0 +2021-03-29,119.19999694824219,120.4000015258789,118.80000305175781,120.0,185110.0 +2021-03-30,119.5999984741211,120.4000015258789,119.5999984741211,120.4000015258789,77846.0 +2021-03-31,120.4000015258789,124.4000015258789,120.4000015258789,124.0,697849.0 +2021-04-01,124.4000015258789,125.0,122.4000015258789,125.0,196656.0 +2021-04-04,125.19999694824219,125.5999984741211,124.0,124.19999694824219,99510.0 +2021-04-05,124.19999694824219,125.5999984741211,124.0,124.4000015258789,106622.0 +2021-04-06,124.5999984741211,126.19999694824219,124.0,126.19999694824219,199979.0 +2021-04-07,126.19999694824219,126.19999694824219,126.19999694824219,126.19999694824219,0.0 +2021-04-08,130.39999389648438,135.39999389648438,130.0,132.8000030517578,475785.0 +2021-04-11,132.8000030517578,132.8000030517578,132.8000030517578,132.8000030517578,0.0 +2021-04-12,132.0,133.60000610351562,129.8000030517578,132.0,889860.0 +2021-04-13,132.1999969482422,132.1999969482422,129.60000610351562,129.60000610351562,141220.0 +2021-04-14,129.60000610351562,130.60000610351562,127.4000015258789,130.39999389648438,216263.0 +2021-04-15,131.0,131.1999969482422,129.1999969482422,131.0,237555.0 +2021-04-18,131.1999969482422,132.0,130.0,130.39999389648438,135698.0 +2021-04-19,130.39999389648438,131.1999969482422,129.39999389648438,131.1999969482422,87811.0 +2021-04-20,131.0,131.1999969482422,130.60000610351562,131.1999969482422,87134.0 +2021-04-21,131.1999969482422,131.60000610351562,130.1999969482422,131.1999969482422,122974.0 +2021-04-22,131.60000610351562,134.0,131.0,134.0,167908.0 +2021-04-25,134.39999389648438,141.0,134.39999389648438,139.0,330337.0 +2021-04-26,137.0,141.0,137.0,141.0,219504.0 +2021-04-27,141.0,146.1999969482422,140.0,146.0,407993.0 +2021-04-28,148.0,149.1999969482422,146.0,149.1999969482422,381909.0 +2021-04-29,149.1999969482422,152.39999389648438,147.39999389648438,151.1999969482422,464054.0 +2021-05-02,152.0,154.1999969482422,149.1999969482422,149.60000610351562,352897.0 +2021-05-03,150.0,151.8000030517578,148.8000030517578,150.8000030517578,209938.0 +2021-05-04,151.0,151.60000610351562,150.0,151.1999969482422,187052.0 +2021-05-05,150.0,152.0,150.0,151.39999389648438,182777.0 +2021-05-06,150.39999389648438,152.0,150.0,150.0,187529.0 +2021-05-09,149.8000030517578,151.8000030517578,149.39999389648438,149.60000610351562,73521.0 +2021-05-10,149.60000610351562,150.39999389648438,149.1999969482422,150.0,138401.0 +2021-05-17,149.0,150.60000610351562,147.1999969482422,149.0,263218.0 +2021-05-18,149.0,149.8000030517578,147.0,147.1999969482422,336242.0 +2021-05-19,147.1999969482422,148.8000030517578,147.0,148.0,99911.0 +2021-05-20,148.0,149.0,148.0,148.0,140097.0 +2021-05-23,149.1999969482422,149.1999969482422,147.8000030517578,148.60000610351562,79602.0 +2021-05-24,148.0,149.1999969482422,148.0,149.1999969482422,323559.0 +2021-05-25,149.0,151.60000610351562,148.60000610351562,151.60000610351562,280957.0 +2021-05-26,151.39999389648438,161.60000610351562,150.8000030517578,160.0,576701.0 +2021-05-27,160.0,163.1999969482422,159.60000610351562,163.1999969482422,685330.0 +2021-05-30,164.0,167.0,163.8000030517578,165.60000610351562,351896.0 +2021-05-31,166.39999389648438,166.39999389648438,163.0,164.0,294965.0 +2021-06-01,164.39999389648438,166.39999389648438,164.1999969482422,165.0,246607.0 +2021-06-02,165.0,165.60000610351562,164.8000030517578,165.0,145525.0 +2021-06-03,165.1999969482422,165.1999969482422,164.39999389648438,165.0,218323.0 +2021-06-06,165.0,165.0,164.0,164.8000030517578,77105.0 +2021-06-07,164.0,168.0,164.0,167.60000610351562,158319.0 +2021-06-08,168.0,168.0,161.1999969482422,167.0,209202.0 +2021-06-09,167.0,168.0,165.8000030517578,167.0,208828.0 +2021-06-10,166.60000610351562,167.8000030517578,166.0,166.8000030517578,162532.0 +2021-06-13,167.0,167.8000030517578,165.8000030517578,167.0,134370.0 +2021-06-14,167.8000030517578,171.60000610351562,166.60000610351562,168.39999389648438,418399.0 +2021-06-15,168.39999389648438,168.39999389648438,166.60000610351562,168.0,161076.0 +2021-06-16,167.0,168.0,164.8000030517578,168.0,188383.0 +2021-06-17,167.8000030517578,168.0,163.1999969482422,163.1999969482422,569760.0 +2021-06-20,166.0,166.0,161.1999969482422,162.1999969482422,244600.0 +2021-06-21,162.0,164.39999389648438,160.1999969482422,163.0,168302.0 +2021-06-22,164.0,164.39999389648438,163.1999969482422,163.1999969482422,89711.0 +2021-06-23,163.1999969482422,164.1999969482422,162.8000030517578,162.8000030517578,97079.0 +2021-06-24,162.60000610351562,163.39999389648438,162.0,162.60000610351562,113031.0 +2021-06-27,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,0.0 +2021-06-28,162.0,163.39999389648438,161.1999969482422,163.0,133966.0 +2021-06-29,163.0,163.39999389648438,161.8000030517578,163.39999389648438,99439.0 +2021-06-30,162.8000030517578,164.1999969482422,162.8000030517578,163.39999389648438,112082.0 +2021-07-01,163.39999389648438,164.1999969482422,160.1999969482422,160.60000610351562,276495.0 +2021-07-04,161.60000610351562,162.39999389648438,160.0,160.8000030517578,282428.0 +2021-07-05,161.0,161.0,159.8000030517578,160.1999969482422,227197.0 +2021-07-06,160.39999389648438,160.39999389648438,158.0,158.1999969482422,151233.0 +2021-07-07,158.39999389648438,159.60000610351562,156.8000030517578,157.0,213798.0 +2021-07-08,157.0,161.39999389648438,156.8000030517578,159.60000610351562,237482.0 +2021-07-11,159.1999969482422,160.39999389648438,156.60000610351562,158.8000030517578,125354.0 +2021-07-12,156.60000610351562,159.8000030517578,156.39999389648438,157.60000610351562,98641.0 +2021-07-13,157.8000030517578,161.8000030517578,157.60000610351562,161.8000030517578,174156.0 +2021-07-14,161.8000030517578,163.0,160.39999389648438,163.0,75887.0 +2021-07-15,161.39999389648438,163.0,161.0,161.0,109123.0 +2021-07-25,163.0,165.0,162.60000610351562,164.0,155541.0 +2021-07-26,164.0,168.60000610351562,164.0,167.39999389648438,253917.0 +2021-07-27,167.39999389648438,167.39999389648438,165.0,165.8000030517578,94201.0 +2021-07-28,166.0,166.8000030517578,164.8000030517578,166.60000610351562,47936.0 +2021-07-29,166.60000610351562,171.39999389648438,166.1999969482422,171.39999389648438,207563.0 +2021-08-01,171.39999389648438,174.0,170.0,172.0,266982.0 +2021-08-02,173.60000610351562,175.0,172.8000030517578,174.0,146103.0 +2021-08-03,173.0,179.8000030517578,172.8000030517578,178.60000610351562,285798.0 +2021-08-04,179.39999389648438,183.60000610351562,178.60000610351562,182.39999389648438,267566.0 +2021-08-05,182.39999389648438,195.8000030517578,178.39999389648438,188.0,618973.0 +2021-08-08,195.0,196.0,190.0,192.0,431975.0 +2021-08-09,190.0,193.1999969482422,188.39999389648438,189.1999969482422,331455.0 +2021-08-10,193.0,193.1999969482422,190.1999969482422,192.0,196598.0 +2021-08-11,192.8000030517578,192.8000030517578,191.1999969482422,191.60000610351562,160202.0 +2021-08-12,191.60000610351562,192.39999389648438,188.60000610351562,190.0,223320.0 +2021-08-15,190.0,190.0,185.1999969482422,186.1999969482422,193125.0 +2021-08-16,185.0,186.0,182.39999389648438,184.0,180263.0 +2021-08-17,182.8000030517578,189.1999969482422,181.8000030517578,189.1999969482422,217203.0 +2021-08-18,189.1999969482422,189.1999969482422,185.0,187.8000030517578,114106.0 +2021-08-19,187.60000610351562,187.60000610351562,182.1999969482422,183.0,168821.0 +2021-08-22,183.0,187.39999389648438,181.0,183.0,155209.0 +2021-08-23,183.39999389648438,185.1999969482422,179.8000030517578,180.60000610351562,205920.0 +2021-08-24,181.0,182.0,178.8000030517578,182.0,124360.0 +2021-08-25,182.0,182.0,180.39999389648438,181.60000610351562,90632.0 +2021-08-26,183.0,183.0,179.60000610351562,180.60000610351562,84747.0 +2021-08-29,180.60000610351562,182.0,179.39999389648438,182.0,74057.0 +2021-08-30,182.0,182.8000030517578,179.8000030517578,182.8000030517578,116154.0 +2021-08-31,183.0,183.60000610351562,182.39999389648438,183.60000610351562,223533.0 +2021-09-01,183.60000610351562,183.60000610351562,183.0,183.39999389648438,42733.0 +2021-09-02,183.60000610351562,183.60000610351562,181.1999969482422,181.8000030517578,61860.0 +2021-09-05,182.0,183.0,181.1999969482422,182.0,33255.0 +2021-09-06,182.0,182.8000030517578,182.0,182.8000030517578,39398.0 +2021-09-07,182.8000030517578,182.8000030517578,181.0,181.0,34882.0 +2021-09-08,181.0,182.8000030517578,180.0,181.0,93961.0 +2021-09-09,181.8000030517578,181.8000030517578,179.8000030517578,179.8000030517578,80913.0 +2021-09-12,181.8000030517578,181.8000030517578,178.8000030517578,178.8000030517578,88237.0 +2021-09-13,179.39999389648438,179.60000610351562,177.0,179.60000610351562,82385.0 +2021-09-14,179.1999969482422,182.0,178.60000610351562,179.0,146415.0 +2021-09-15,179.0,180.0,178.1999969482422,180.0,86562.0 +2021-09-16,179.60000610351562,180.0,176.8000030517578,178.0,342285.0 +2021-09-19,178.0,180.8000030517578,177.0,180.0,112046.0 +2021-09-20,180.0,180.0,177.60000610351562,179.39999389648438,55378.0 +2021-09-21,178.8000030517578,179.0,177.39999389648438,177.8000030517578,54705.0 +2021-09-22,177.8000030517578,178.0,176.8000030517578,177.0,88213.0 +2021-09-26,179.0,179.0,176.60000610351562,177.0,46492.0 +2021-09-27,177.0,177.8000030517578,174.39999389648438,174.60000610351562,97624.0 +2021-09-28,174.60000610351562,175.0,172.0,173.1999969482422,204869.0 +2021-09-29,173.1999969482422,174.0,171.1999969482422,173.39999389648438,222593.0 +2021-09-30,173.60000610351562,174.1999969482422,172.0,174.0,185827.0 +2021-10-03,174.1999969482422,174.1999969482422,172.1999969482422,172.8000030517578,69008.0 +2021-10-04,173.0,173.0,169.0,169.1999969482422,169389.0 +2021-10-05,169.0,169.0,164.8000030517578,166.39999389648438,282545.0 +2021-10-06,166.39999389648438,169.0,166.39999389648438,169.0,154164.0 +2021-10-07,169.0,169.0,168.0,169.0,57926.0 +2021-10-10,168.8000030517578,172.60000610351562,166.39999389648438,168.8000030517578,108448.0 +2021-10-11,168.8000030517578,168.8000030517578,168.8000030517578,168.8000030517578,0.0 +2021-10-12,167.1999969482422,167.1999969482422,165.0,165.8000030517578,195847.0 +2021-10-13,165.8000030517578,165.8000030517578,162.0,163.39999389648438,189497.0 +2021-10-14,163.39999389648438,164.0,159.60000610351562,163.0,411654.0 +2021-10-17,164.0,168.0,163.39999389648438,164.60000610351562,200228.0 +2021-10-18,164.60000610351562,164.60000610351562,163.1999969482422,164.0,99480.0 +2021-10-19,165.0,165.0,162.60000610351562,164.1999969482422,79521.0 +2021-10-20,164.39999389648438,169.8000030517578,162.1999969482422,169.39999389648438,201718.0 +2021-10-21,170.1999969482422,178.60000610351562,169.60000610351562,178.1999969482422,409534.0 +2021-10-24,179.8000030517578,180.0,173.0,173.8000030517578,270680.0 +2021-10-25,173.8000030517578,173.8000030517578,170.0,172.8000030517578,155608.0 +2021-10-26,172.39999389648438,172.39999389648438,168.0,168.0,214255.0 +2021-10-27,168.1999969482422,171.0,167.8000030517578,168.8000030517578,118395.0 +2021-10-28,168.8000030517578,169.60000610351562,164.0,165.8000030517578,140118.0 +2021-10-31,165.8000030517578,171.60000610351562,165.8000030517578,171.60000610351562,212231.0 +2021-11-01,171.60000610351562,174.60000610351562,170.60000610351562,171.60000610351562,267164.0 +2021-11-02,171.1999969482422,174.0,171.1999969482422,174.0,111501.0 +2021-11-03,173.0,174.0,172.0,174.0,91506.0 +2021-11-04,173.39999389648438,173.60000610351562,171.0,173.60000610351562,62049.0 +2021-11-07,174.0,174.60000610351562,172.0,173.0,97761.0 +2021-11-08,172.1999969482422,172.1999969482422,170.0,171.8000030517578,117991.0 +2021-11-09,171.0,171.60000610351562,169.0,170.0,104664.0 +2021-11-10,170.0,171.39999389648438,169.0,170.8000030517578,80824.0 +2021-11-11,170.39999389648438,171.8000030517578,169.0,170.60000610351562,78121.0 +2021-11-14,170.60000610351562,172.39999389648438,170.0,171.0,57478.0 +2021-11-15,171.0,172.0,169.1999969482422,169.8000030517578,67411.0 +2021-11-16,169.8000030517578,169.8000030517578,167.60000610351562,169.39999389648438,93400.0 +2021-11-17,169.0,169.1999969482422,167.8000030517578,168.60000610351562,36129.0 +2021-11-18,168.60000610351562,168.60000610351562,168.60000610351562,168.60000610351562,0.0 +2021-11-21,166.8000030517578,166.8000030517578,164.0,165.0,95768.0 +2021-11-22,165.0,165.1999969482422,160.39999389648438,163.0,115374.0 +2021-11-23,163.0,165.39999389648438,160.0,163.0,122018.0 +2021-11-24,163.8000030517578,163.8000030517578,162.0,162.0,62382.0 +2021-11-25,162.1999969482422,164.0,161.60000610351562,163.1999969482422,229199.0 +2021-11-28,163.1999969482422,163.1999969482422,163.1999969482422,163.1999969482422,0.0 +2021-11-29,156.0,160.0,156.0,156.39999389648438,137344.0 +2021-11-30,159.8000030517578,164.1999969482422,157.0,164.1999969482422,425628.0 +2021-12-01,164.1999969482422,164.39999389648438,162.60000610351562,164.0,86110.0 +2021-12-02,164.0,164.0,164.0,164.0,0.0 +2021-12-05,165.0,167.8000030517578,165.0,167.39999389648438,77921.0 +2021-12-06,168.39999389648438,168.39999389648438,163.0,163.0,105947.0 +2021-12-07,163.0,165.1999969482422,163.0,164.0,54409.0 +2021-12-08,163.0,164.0,162.1999969482422,163.0,46039.0 +2021-12-09,163.0,163.0,160.8000030517578,162.0,54196.0 +2021-12-12,161.0,162.39999389648438,161.0,162.39999389648438,22113.0 +2021-12-13,162.60000610351562,165.0,162.1999969482422,162.39999389648438,100891.0 +2021-12-14,163.0,166.0,162.60000610351562,164.8000030517578,104211.0 +2021-12-15,164.60000610351562,164.60000610351562,161.8000030517578,162.39999389648438,66894.0 +2021-12-16,162.39999389648438,166.39999389648438,162.39999389648438,166.39999389648438,232568.0 +2021-12-19,163.1999969482422,164.0,162.60000610351562,163.0,81780.0 +2021-12-20,162.0,162.1999969482422,158.60000610351562,160.1999969482422,161638.0 +2021-12-21,160.0,160.39999389648438,159.1999969482422,160.1999969482422,192304.0 +2021-12-22,160.39999389648438,162.1999969482422,160.1999969482422,161.0,107166.0 +2021-12-23,161.0,162.39999389648438,160.60000610351562,162.39999389648438,96006.0 +2021-12-26,162.60000610351562,162.60000610351562,159.0,159.60000610351562,52423.0 +2021-12-27,159.60000610351562,160.8000030517578,158.39999389648438,160.0,65107.0 +2021-12-28,160.0,162.39999389648438,159.0,160.8000030517578,92048.0 +2021-12-29,160.8000030517578,162.1999969482422,157.60000610351562,160.0,102864.0 +2021-12-30,159.60000610351562,161.8000030517578,159.60000610351562,161.39999389648438,64397.0 +2022-01-02,160.0,161.0,159.8000030517578,160.0,43243.0 +2022-01-03,159.39999389648438,162.1999969482422,159.39999389648438,161.8000030517578,117307.0 +2022-01-04,162.0,163.0,160.39999389648438,160.39999389648438,118700.0 +2022-01-05,160.39999389648438,163.0,160.39999389648438,162.60000610351562,125139.0 +2022-01-06,162.0,162.0,160.60000610351562,161.1999969482422,70409.0 +2022-01-09,161.0,161.60000610351562,160.60000610351562,161.1999969482422,96373.0 +2022-01-10,161.1999969482422,162.8000030517578,160.8000030517578,162.60000610351562,179804.0 +2022-01-11,163.0,167.0,161.60000610351562,166.8000030517578,439390.0 +2022-01-12,166.8000030517578,170.60000610351562,166.39999389648438,169.0,365432.0 +2022-01-13,169.0,171.8000030517578,168.0,171.8000030517578,198745.0 +2022-01-16,173.60000610351562,173.60000610351562,169.60000610351562,170.0,145775.0 +2022-01-17,170.39999389648438,170.39999389648438,166.60000610351562,167.39999389648438,156364.0 +2022-01-18,167.8000030517578,171.0,167.60000610351562,169.0,203775.0 +2022-01-19,168.1999969482422,169.0,166.0,166.0,109689.0 +2022-01-20,167.0,168.0,165.39999389648438,168.0,86890.0 +2022-01-23,167.8000030517578,167.8000030517578,164.0,165.1999969482422,83427.0 +2022-01-24,165.1999969482422,169.39999389648438,165.1999969482422,166.8000030517578,147482.0 +2022-01-25,166.8000030517578,169.39999389648438,166.0,169.39999389648438,85837.0 +2022-01-26,169.39999389648438,169.39999389648438,169.39999389648438,169.39999389648438,0.0 +2022-01-27,169.39999389648438,169.39999389648438,169.39999389648438,169.39999389648438,0.0 +2022-01-30,170.60000610351562,171.0,169.0,169.1999969482422,87001.0 +2022-01-31,169.0,169.0,165.0,165.0,234215.0 +2022-02-01,165.1999969482422,166.8000030517578,164.39999389648438,164.60000610351562,142702.0 +2022-02-02,164.60000610351562,166.0,164.0,164.60000610351562,137591.0 +2022-02-03,164.60000610351562,165.8000030517578,164.0,165.8000030517578,57455.0 +2022-02-06,166.39999389648438,166.8000030517578,164.39999389648438,165.39999389648438,85710.0 +2022-02-07,165.39999389648438,166.0,164.39999389648438,165.0,135014.0 +2022-02-08,165.0,166.0,164.8000030517578,165.60000610351562,122619.0 +2022-02-09,165.39999389648438,165.60000610351562,164.39999389648438,165.1999969482422,34933.0 +2022-02-10,165.0,166.0,164.8000030517578,166.0,104496.0 +2022-02-13,165.0,166.0,163.8000030517578,166.0,237373.0 +2022-02-14,164.60000610351562,166.39999389648438,164.1999969482422,165.1999969482422,268605.0 +2022-02-15,165.8000030517578,168.8000030517578,165.0,168.39999389648438,297481.0 +2022-02-16,168.39999389648438,177.60000610351562,168.1999969482422,175.0,770018.0 +2022-02-17,175.0,176.0,172.39999389648438,176.0,216063.0 +2022-02-20,176.0,176.0,171.60000610351562,172.0,290732.0 +2022-02-21,172.1999969482422,172.60000610351562,171.0,172.0,193447.0 +2022-02-23,171.8000030517578,171.8000030517578,169.0,171.1999969482422,164248.0 +2022-02-24,160.0,171.8000030517578,160.0,171.0,372901.0 +2022-02-27,171.39999389648438,175.0,171.0,172.39999389648438,167308.0 +2022-02-28,172.39999389648438,172.39999389648438,170.8000030517578,171.1999969482422,371243.0 +2022-03-01,171.0,174.0,169.8000030517578,171.39999389648438,214967.0 +2022-03-02,170.1999969482422,170.60000610351562,168.0,169.60000610351562,246514.0 +2022-03-03,170.1999969482422,170.60000610351562,167.39999389648438,170.60000610351562,276819.0 +2022-03-06,171.0,171.39999389648438,168.60000610351562,169.0,138660.0 +2022-03-07,169.0,169.1999969482422,166.8000030517578,168.39999389648438,493198.0 +2022-03-08,169.0,173.0,169.0,173.0,342416.0 +2022-03-09,173.39999389648438,176.0,173.0,174.8000030517578,288352.0 +2022-03-10,175.0,180.0,174.0,179.60000610351562,462071.0 +2022-03-13,179.1999969482422,184.60000610351562,179.0,182.8000030517578,341045.0 +2022-03-14,184.8000030517578,184.8000030517578,178.0,181.1999969482422,354406.0 +2022-03-15,179.8000030517578,181.60000610351562,175.60000610351562,175.60000610351562,155235.0 +2022-03-16,175.8000030517578,182.0,175.8000030517578,182.0,170290.0 +2022-03-17,183.0,183.0,179.8000030517578,180.0,267308.0 +2022-03-20,181.0,183.8000030517578,179.1999969482422,183.1999969482422,107377.0 +2022-03-21,183.8000030517578,192.60000610351562,182.8000030517578,188.0,670453.0 +2022-03-22,189.1999969482422,194.0,187.1999969482422,194.0,206396.0 +2022-03-23,194.0,195.0,189.0,191.0,127033.0 +2022-03-24,192.0,192.0,187.8000030517578,192.0,90777.0 +2022-03-27,191.8000030517578,194.1999969482422,190.0,192.0,98124.0 +2022-03-28,192.0,192.0,187.0,189.0,133299.0 +2022-03-29,188.8000030517578,191.39999389648438,187.39999389648438,190.8000030517578,67774.0 +2022-03-30,190.39999389648438,190.8000030517578,188.0,190.8000030517578,52854.0 +2022-03-31,190.8000030517578,190.8000030517578,187.0,190.39999389648438,105521.0 +2022-04-03,190.0,192.0,189.39999389648438,191.0,123292.0 +2022-04-04,191.0,191.0,191.0,191.0,0.0 +2022-04-05,188.60000610351562,189.0,186.60000610351562,189.0,123368.0 +2022-04-06,188.0,192.1999969482422,186.39999389648438,190.60000610351562,211116.0 +2022-04-07,189.8000030517578,189.8000030517578,188.0,188.0,94817.0 +2022-04-10,188.0,190.0,187.8000030517578,188.1999969482422,62938.0 +2022-04-11,189.39999389648438,190.60000610351562,188.39999389648438,190.0,167847.0 +2022-04-12,189.60000610351562,193.0,188.0,191.0,189313.0 +2022-04-13,192.0,192.0,188.0,190.60000610351562,94030.0 +2022-04-14,190.0,191.0,188.8000030517578,190.39999389648438,106492.0 +2022-04-17,190.0,192.0,187.60000610351562,191.39999389648438,114687.0 +2022-04-18,191.39999389648438,202.0,191.39999389648438,200.60000610351562,538775.0 +2022-04-19,200.60000610351562,202.8000030517578,191.0,196.39999389648438,275056.0 +2022-04-20,197.0,211.8000030517578,197.0,205.0,604442.0 +2022-04-21,205.0,205.8000030517578,199.39999389648438,199.39999389648438,246208.0 +2022-04-24,199.0,199.1999969482422,194.39999389648438,197.39999389648438,163591.0 +2022-04-25,197.8000030517578,205.8000030517578,197.39999389648438,203.60000610351562,395648.0 +2022-04-26,204.8000030517578,205.1999969482422,201.1999969482422,204.39999389648438,214430.0 +2022-04-27,204.8000030517578,205.39999389648438,201.8000030517578,203.0,129257.0 +2022-04-28,203.1999969482422,203.1999969482422,200.0,200.0,196056.0 +2022-05-08,202.0,202.0,197.60000610351562,198.1999969482422,125248.0 +2022-05-09,199.60000610351562,203.8000030517578,197.39999389648438,201.60000610351562,287722.0 +2022-05-10,199.60000610351562,205.1999969482422,198.39999389648438,200.39999389648438,317671.0 +2022-05-11,200.39999389648438,207.39999389648438,200.39999389648438,203.1999969482422,319430.0 +2022-05-12,202.39999389648438,203.60000610351562,194.39999389648438,195.1999969482422,270137.0 +2022-05-15,195.60000610351562,203.8000030517578,195.60000610351562,203.39999389648438,292508.0 +2022-05-16,204.8000030517578,216.0,203.8000030517578,213.0,1034417.0 +2022-05-17,213.0,215.0,206.1999969482422,214.0,445843.0 +2022-05-18,214.0,214.0,214.0,214.0,0.0 +2022-05-19,206.0,217.39999389648438,204.8000030517578,217.0,375573.0 +2022-05-22,216.0,226.39999389648438,214.1999969482422,224.0,255912.0 +2022-05-23,226.0,226.0,218.0,220.1999969482422,393318.0 +2022-05-24,220.0,224.8000030517578,219.1999969482422,224.8000030517578,468242.0 +2022-05-25,220.1999969482422,228.60000610351562,220.1999969482422,226.60000610351562,469233.0 +2022-05-26,229.0,230.0,221.1999969482422,222.39999389648438,483638.0 +2022-05-29,220.1999969482422,225.39999389648438,215.0,215.1999969482422,319771.0 +2022-05-30,216.0,216.0,209.60000610351562,213.39999389648438,582749.0 +2022-05-31,215.0,215.0,207.0,213.8000030517578,3520701.0 +2022-06-01,212.0,214.1999969482422,209.8000030517578,212.0,304566.0 +2022-06-02,215.0,215.0,204.39999389648438,206.39999389648438,524327.0 +2022-06-05,206.60000610351562,207.0,201.0,201.0,225014.0 +2022-06-06,202.8000030517578,207.8000030517578,201.8000030517578,205.0,312557.0 +2022-06-07,206.39999389648438,206.39999389648438,198.39999389648438,201.39999389648438,320181.0 +2022-06-08,201.0,201.0,196.1999969482422,197.60000610351562,243038.0 +2022-06-09,197.39999389648438,202.60000610351562,196.0,201.8000030517578,275640.0 +2022-06-12,196.39999389648438,202.1999969482422,196.39999389648438,200.60000610351562,106748.0 +2022-06-13,198.0,203.8000030517578,198.0,200.39999389648438,305477.0 +2022-06-14,200.0,206.0,198.0,206.0,244012.0 +2022-06-15,206.0,208.0,202.0,206.60000610351562,229486.0 +2022-06-16,208.0,210.60000610351562,202.1999969482422,203.60000610351562,513191.0 +2022-06-19,203.0,203.0,196.39999389648438,198.0,182994.0 +2022-06-20,197.60000610351562,199.39999389648438,195.8000030517578,197.0,105292.0 +2022-06-21,197.0,202.39999389648438,197.0,200.0,278719.0 +2022-06-22,200.0,200.0,196.0,198.1999969482422,108076.0 +2022-06-23,198.0,199.0,195.0,196.0,76975.0 +2022-06-26,199.0,200.0,198.0,198.8000030517578,49896.0 +2022-06-27,199.60000610351562,202.39999389648438,197.60000610351562,198.60000610351562,145095.0 +2022-06-28,197.39999389648438,198.39999389648438,196.60000610351562,197.0,202001.0 +2022-06-29,198.60000610351562,198.60000610351562,196.1999969482422,197.0,87600.0 +2022-06-30,197.0,197.0,193.8000030517578,193.8000030517578,254393.0 +2022-07-03,194.0,194.8000030517578,189.0,190.8000030517578,171192.0 +2022-07-04,191.8000030517578,191.8000030517578,182.39999389648438,187.0,231498.0 +2022-07-05,187.0,193.39999389648438,187.0,192.0,170033.0 +2022-07-06,191.0,192.60000610351562,188.0,191.0,169472.0 +2022-07-13,192.39999389648438,198.1999969482422,191.39999389648438,194.0,299364.0 +2022-07-14,194.0,197.1999969482422,192.0,195.0,183101.0 +2022-07-17,198.0,198.0,194.60000610351562,195.39999389648438,287865.0 +2022-07-18,195.60000610351562,197.1999969482422,194.1999969482422,195.8000030517578,141344.0 +2022-07-19,195.8000030517578,198.0,195.39999389648438,197.60000610351562,204913.0 +2022-07-20,197.8000030517578,201.39999389648438,196.39999389648438,200.8000030517578,181165.0 +2022-07-21,202.0,202.0,199.0,201.60000610351562,233199.0 +2022-07-24,201.60000610351562,202.1999969482422,199.8000030517578,200.0,85779.0 +2022-07-25,199.60000610351562,202.0,199.60000610351562,199.8000030517578,203137.0 +2022-07-26,200.0,203.8000030517578,200.0,203.0,131264.0 +2022-07-27,203.1999969482422,205.39999389648438,202.0,203.0,164704.0 +2022-07-28,202.1999969482422,206.0,202.1999969482422,206.0,255989.0 +2022-07-31,207.0,212.1999969482422,206.1999969482422,209.60000610351562,130744.0 +2022-08-01,210.0,211.60000610351562,208.39999389648438,211.60000610351562,130755.0 +2022-08-02,211.8000030517578,214.0,210.0,214.0,171797.0 +2022-08-03,210.39999389648438,216.0,210.39999389648438,216.0,126246.0 +2022-08-04,217.0,219.0,215.0,219.0,83300.0 +2022-08-07,218.0,220.0,217.0,218.0,98541.0 +2022-08-08,218.0,218.8000030517578,213.39999389648438,216.8000030517578,135284.0 +2022-08-09,218.39999389648438,218.39999389648438,213.8000030517578,214.60000610351562,131218.0 +2022-08-10,214.39999389648438,216.0,214.39999389648438,216.0,58059.0 +2022-08-11,217.1999969482422,217.1999969482422,214.1999969482422,215.8000030517578,112633.0 +2022-08-14,216.0,216.0,213.0,214.0,40270.0 +2022-08-15,214.0,214.39999389648438,212.60000610351562,213.8000030517578,96397.0 +2022-08-16,214.0,214.8000030517578,210.1999969482422,213.60000610351562,122962.0 +2022-08-17,213.8000030517578,213.8000030517578,212.0,212.8000030517578,117148.0 +2022-08-18,214.0,214.0,210.1999969482422,210.1999969482422,108536.0 +2022-08-21,210.1999969482422,210.1999969482422,210.1999969482422,210.1999969482422,0.0 +2022-08-22,212.0,214.0,211.0,212.0,80365.0 +2022-08-23,211.60000610351562,214.1999969482422,210.1999969482422,210.1999969482422,128111.0 +2022-08-24,212.0,212.0,209.1999969482422,210.39999389648438,94038.0 +2022-08-25,210.1999969482422,210.8000030517578,208.8000030517578,210.1999969482422,117244.0 +2022-08-28,208.1999969482422,212.0,207.0,211.1999969482422,61016.0 +2022-08-29,211.1999969482422,212.0,209.0,209.0,108931.0 +2022-08-30,209.60000610351562,209.60000610351562,202.60000610351562,203.0,209497.0 +2022-08-31,203.0,205.1999969482422,199.0,200.0,418241.0 +2022-09-01,200.0,200.39999389648438,192.0,194.8000030517578,351708.0 +2022-09-04,195.0,200.39999389648438,193.0,200.0,241407.0 +2022-09-05,202.0,202.0,198.39999389648438,199.39999389648438,152832.0 +2022-09-06,199.39999389648438,200.39999389648438,196.1999969482422,196.1999969482422,101484.0 +2022-09-07,196.1999969482422,199.1999969482422,196.1999969482422,197.0,126894.0 +2022-09-08,199.0,199.0,194.8000030517578,196.8000030517578,107868.0 +2022-09-11,199.8000030517578,199.8000030517578,196.8000030517578,197.0,60237.0 +2022-09-12,199.0,201.0,197.0,200.1999969482422,136447.0 +2022-09-13,200.1999969482422,201.60000610351562,197.39999389648438,198.0,117405.0 +2022-09-14,196.39999389648438,198.60000610351562,196.1999969482422,197.0,91050.0 +2022-09-15,197.0,199.60000610351562,196.0,199.60000610351562,181255.0 +2022-09-18,195.0,196.8000030517578,191.39999389648438,194.0,107505.0 +2022-09-19,191.8000030517578,198.8000030517578,191.8000030517578,196.8000030517578,135062.0 +2022-09-20,197.1999969482422,201.1999969482422,197.1999969482422,198.60000610351562,143465.0 +2022-09-21,198.60000610351562,206.1999969482422,198.60000610351562,205.0,273494.0 +2022-09-25,201.0,204.8000030517578,196.60000610351562,202.0,222976.0 +2022-09-26,199.39999389648438,203.0,197.0,197.0,182241.0 +2022-09-27,197.39999389648438,201.0,197.39999389648438,198.60000610351562,220282.0 +2022-09-28,201.8000030517578,208.0,199.1999969482422,202.0,289266.0 +2022-09-29,202.1999969482422,211.0,202.1999969482422,208.0,266127.0 +2022-10-02,211.0,215.60000610351562,208.0,209.39999389648438,290322.0 +2022-10-03,209.39999389648438,216.8000030517578,208.8000030517578,216.8000030517578,350522.0 +2022-10-04,216.8000030517578,216.8000030517578,216.8000030517578,216.8000030517578,0.0 +2022-10-05,227.0,232.8000030517578,225.0,231.39999389648438,495719.0 +2022-10-06,231.60000610351562,236.60000610351562,228.0,230.8000030517578,277389.0 +2022-10-09,229.0,229.8000030517578,223.0,224.0,106776.0 +2022-10-10,222.0,234.1999969482422,222.0,232.39999389648438,226989.0 +2022-10-11,231.0,237.60000610351562,230.0,235.8000030517578,295648.0 +2022-10-12,234.1999969482422,239.0,234.0,237.8000030517578,228906.0 +2022-10-13,236.0,238.1999969482422,230.60000610351562,233.0,174761.0 +2022-10-16,233.0,233.0,229.0,230.8000030517578,54486.0 +2022-10-17,230.0,236.39999389648438,230.0,234.8000030517578,107033.0 +2022-10-18,236.0,238.39999389648438,233.0,238.0,151183.0 +2022-10-19,238.0,239.1999969482422,236.0,237.8000030517578,95855.0 +2022-10-20,236.1999969482422,240.60000610351562,236.1999969482422,240.60000610351562,190958.0 +2022-10-23,240.0,240.60000610351562,237.0,237.8000030517578,98550.0 +2022-10-24,237.1999969482422,238.0,230.1999969482422,233.60000610351562,290920.0 +2022-10-25,232.1999969482422,238.0,231.0,235.1999969482422,264695.0 +2022-10-26,235.8000030517578,236.1999969482422,230.0,233.60000610351562,175545.0 +2022-10-27,233.60000610351562,234.1999969482422,230.0,231.39999389648438,112355.0 +2022-10-30,232.0,236.0,231.0,232.60000610351562,42629.0 +2022-10-31,232.60000610351562,232.60000610351562,232.60000610351562,232.60000610351562,0.0 +2022-11-01,226.60000610351562,227.1999969482422,224.0,226.8000030517578,132529.0 +2022-11-02,225.0,227.60000610351562,222.1999969482422,225.0,260988.0 +2022-11-03,224.8000030517578,224.8000030517578,219.60000610351562,222.39999389648438,373339.0 +2022-11-06,227.0,227.0,222.0,222.0,54778.0 +2022-11-07,222.1999969482422,226.8000030517578,221.0,223.60000610351562,161494.0 +2022-11-08,224.39999389648438,225.0,219.1999969482422,221.0,113590.0 +2022-11-09,220.60000610351562,221.0,215.60000610351562,216.8000030517578,126928.0 +2022-11-10,216.8000030517578,216.8000030517578,209.60000610351562,211.8000030517578,180494.0 +2022-11-13,216.0,216.0,204.0,211.60000610351562,205385.0 +2022-11-14,210.0,215.1999969482422,206.39999389648438,211.0,211759.0 +2022-11-15,211.0,212.60000610351562,206.39999389648438,207.8000030517578,141729.0 +2022-11-16,210.39999389648438,216.39999389648438,207.0,216.39999389648438,183136.0 +2022-11-17,215.8000030517578,220.39999389648438,215.0,219.60000610351562,138649.0 +2022-11-20,220.8000030517578,222.0,217.39999389648438,222.0,35942.0 +2022-11-21,222.0,231.60000610351562,219.60000610351562,229.0,246546.0 +2022-11-22,228.39999389648438,228.39999389648438,218.60000610351562,220.39999389648438,400995.0 +2022-11-24,218.0,218.60000610351562,210.0,210.0,250334.0 +2022-11-27,213.1999969482422,216.0,205.8000030517578,215.0,78768.0 +2022-11-28,212.1999969482422,219.8000030517578,209.0,217.1999969482422,166672.0 +2022-11-29,217.1999969482422,225.39999389648438,217.0,224.1999969482422,224348.0 +2022-11-30,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,0.0 +2022-12-01,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,0.0 +2022-12-04,234.1999969482422,235.0,228.1999969482422,231.1999969482422,42592.0 +2022-12-05,230.0,230.0,218.60000610351562,218.60000610351562,140820.0 +2022-12-06,218.60000610351562,223.60000610351562,214.60000610351562,218.8000030517578,152785.0 +2022-12-07,220.8000030517578,220.8000030517578,213.1999969482422,213.1999969482422,151094.0 +2022-12-08,216.60000610351562,219.8000030517578,210.60000610351562,219.0,124706.0 +2022-12-11,219.1999969482422,219.1999969482422,213.39999389648438,214.8000030517578,55816.0 +2022-12-12,213.39999389648438,219.39999389648438,211.39999389648438,219.39999389648438,139587.0 +2022-12-13,219.39999389648438,226.0,219.0,219.1999969482422,203224.0 +2022-12-14,219.60000610351562,231.1999969482422,219.60000610351562,230.0,302267.0 +2022-12-15,229.0,229.0,223.8000030517578,228.1999969482422,375736.0 +2022-12-18,223.60000610351562,227.0,219.39999389648438,225.8000030517578,75099.0 +2022-12-19,224.0,224.0,215.0,219.0,144923.0 +2022-12-20,219.0,219.0,209.0,217.39999389648438,328648.0 +2022-12-21,216.1999969482422,216.1999969482422,213.0,213.8000030517578,105537.0 +2022-12-22,213.8000030517578,214.0,212.39999389648438,212.60000610351562,64171.0 +2022-12-25,212.60000610351562,214.39999389648438,211.1999969482422,211.60000610351562,47894.0 +2022-12-26,211.60000610351562,213.39999389648438,208.0,210.60000610351562,108989.0 +2022-12-27,211.39999389648438,215.39999389648438,210.8000030517578,214.60000610351562,109562.0 +2022-12-28,216.0,220.0,213.0,220.0,96996.0 +2022-12-29,220.0,220.8000030517578,217.60000610351562,220.60000610351562,71082.0 +2023-01-01,220.60000610351562,224.0,219.8000030517578,222.8000030517578,33081.0 +2023-01-02,223.8000030517578,223.8000030517578,220.0,220.1999969482422,40076.0 +2023-01-03,220.1999969482422,220.1999969482422,220.1999969482422,220.1999969482422,0.0 +2023-01-04,220.60000610351562,224.8000030517578,219.8000030517578,221.0,107563.0 +2023-01-05,221.0,222.0,216.39999389648438,221.0,125312.0 +2023-01-08,221.0,223.0,221.0,222.0,30405.0 +2023-01-09,221.1999969482422,223.60000610351562,220.39999389648438,223.39999389648438,87404.0 +2023-01-10,223.39999389648438,227.0,220.1999969482422,223.8000030517578,160636.0 +2023-01-11,223.0,223.39999389648438,221.1999969482422,221.60000610351562,110849.0 +2023-01-12,222.0,222.1999969482422,219.1999969482422,219.39999389648438,142450.0 +2023-01-15,219.39999389648438,219.39999389648438,219.39999389648438,219.39999389648438,0.0 +2023-01-16,221.8000030517578,222.0,220.1999969482422,220.60000610351562,68817.0 +2023-01-17,221.0,224.60000610351562,220.8000030517578,224.60000610351562,167340.0 +2023-01-18,221.0,224.60000610351562,220.8000030517578,224.60000610351562,167340.0 +2023-01-19,222.1999969482422,229.0,222.1999969482422,227.8000030517578,115471.0 +2023-01-22,227.8000030517578,227.8000030517578,227.8000030517578,227.8000030517578,0.0 +2023-01-23,225.60000610351562,228.1999969482422,225.0,227.8000030517578,73845.0 +2023-01-24,227.1999969482422,231.60000610351562,226.39999389648438,228.1999969482422,139571.0 +2023-01-25,229.0,235.60000610351562,228.8000030517578,235.0,178511.0 +2023-01-26,235.1999969482422,239.60000610351562,233.0,239.60000610351562,131002.0 +2023-01-29,239.60000610351562,239.60000610351562,233.1999969482422,235.0,74628.0 +2023-01-30,235.1999969482422,236.8000030517578,233.0,234.60000610351562,145284.0 +2023-01-31,234.39999389648438,234.39999389648438,229.1999969482422,234.0,154084.0 +2023-02-01,234.0,241.0,232.60000610351562,240.1999969482422,137494.0 +2023-02-02,240.0,240.0,232.0,232.1999969482422,106675.0 +2023-02-05,232.1999969482422,233.0,225.8000030517578,227.0,99818.0 +2023-02-06,227.0,233.1999969482422,223.8000030517578,233.1999969482422,136467.0 +2023-02-07,233.1999969482422,233.1999969482422,226.39999389648438,228.0,155221.0 +2023-02-08,229.39999389648438,230.39999389648438,226.39999389648438,228.8000030517578,91326.0 +2023-02-09,228.8000030517578,228.8000030517578,225.0,226.0,61053.0 +2023-02-12,226.0,226.0,226.0,226.0,0.0 +2023-02-13,228.0,234.60000610351562,226.60000610351562,232.8000030517578,362014.0 +2023-02-14,230.1999969482422,233.1999969482422,230.0,232.0,257200.0 +2023-02-15,232.8000030517578,245.39999389648438,232.60000610351562,244.0,415911.0 +2023-02-16,244.0,245.60000610351562,241.39999389648438,242.8000030517578,158109.0 +2023-02-19,243.0,243.0,238.0,240.8000030517578,56303.0 +2023-02-20,241.0,243.1999969482422,238.1999969482422,238.8000030517578,87828.0 +2023-02-21,238.60000610351562,238.60000610351562,231.1999969482422,232.39999389648438,139086.0 +2023-02-23,233.39999389648438,236.1999969482422,232.39999389648438,234.0,320367.0 +2023-02-26,236.0,236.0,233.60000610351562,234.60000610351562,51250.0 +2023-02-27,234.60000610351562,235.0,228.60000610351562,231.8000030517578,176085.0 +2023-02-28,231.8000030517578,232.8000030517578,230.1999969482422,231.8000030517578,526649.0 +2023-03-01,232.8000030517578,239.0,231.8000030517578,237.0,207.0 +2023-03-02,237.39999389648438,241.8000030517578,237.39999389648438,240.60000610351562,82.0 +2023-03-05,239.1999969482422,241.1999969482422,239.0,240.0,100.0 +2023-03-06,240.0,240.0,240.0,240.0,0.0 +2023-03-07,240.0,240.0,240.0,240.0,0.0 +2023-03-08,247.0,249.0,245.39999389648438,247.8000030517578,83.0 +2023-03-09,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0 +2023-03-12,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0 +2023-03-13,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0 +2023-03-14,249.60000610351562,255.0,245.1999969482422,246.0,4623.0 +2023-03-15,245.0,251.0,244.60000610351562,249.39999389648438,164.0 +2023-03-16,249.39999389648438,250.0,241.8000030517578,244.0,562.0 +2023-03-19,244.0,244.0,244.0,244.0,0.0 +2023-03-20,254.0,263.0,254.0,259.0,800.0 +2023-03-21,260.6000061035156,263.79998779296875,258.3999938964844,263.79998779296875,70.0 +2023-03-22,267.0,267.0,254.8000030517578,258.79998779296875,60.0 +2023-03-23,260.0,268.3999938964844,258.79998779296875,262.20001220703125,160.0 +2023-03-26,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0 +2023-03-27,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0 +2023-03-28,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0 +2023-03-29,280.0,285.0,278.20001220703125,285.0,3965.0 +2023-03-30,285.0,298.0,285.0,291.3999938964844,151.0 +2023-04-02,291.3999938964844,291.3999938964844,291.3999938964844,291.3999938964844,0.0 +2023-04-03,286.0,291.0,280.79998779296875,286.20001220703125,1140.0 +2023-04-04,288.6000061035156,289.0,280.3999938964844,282.20001220703125,105.0 +2023-04-05,284.0,284.20001220703125,266.3999938964844,267.3999938964844,142.0 +2023-04-06,268.0,271.0,264.0,269.0,110.0 +2023-04-09,271.6000061035156,271.6000061035156,265.0,266.3999938964844,238.0 +2023-04-10,267.0,269.6000061035156,266.0,267.0,120.0 +2023-04-11,267.0,268.79998779296875,266.6000061035156,267.3999938964844,94.0 +2023-04-12,267.6000061035156,271.0,267.0,267.20001220703125,236.0 +2023-04-13,267.6000061035156,273.20001220703125,265.0,271.0,100.0 +2023-04-16,271.0,274.0,270.6000061035156,272.0,790.0 +2023-04-17,273.79998779296875,278.79998779296875,273.79998779296875,278.79998779296875,500.0 +2023-04-25,280.0,284.0,274.79998779296875,279.0,487.0 +2023-04-26,278.0,283.6000061035156,276.0,283.6000061035156,96.0 +2023-04-27,283.79998779296875,287.0,283.0,287.0,85.0 +2023-04-30,287.0,287.0,287.0,287.0,0.0 +2023-05-01,287.0,287.0,287.0,287.0,0.0 +2023-05-02,293.79998779296875,294.79998779296875,290.6000061035156,294.6000061035156,222.0 +2023-05-03,293.0,297.3999938964844,291.0,292.79998779296875,309.0 +2023-05-04,291.6000061035156,297.0,290.6000061035156,297.0,113.0 +2023-05-07,298.0,300.0,294.79998779296875,296.79998779296875,270.0 +2023-05-08,297.0,297.0,291.20001220703125,293.0,170.0 +2023-05-09,293.0,295.3999938964844,286.79998779296875,289.0,280.0 +2023-05-10,290.3999938964844,291.0,285.79998779296875,287.0,200.0 +2023-05-11,287.6000061035156,288.0,285.0,285.79998779296875,200.0 +2023-05-14,288.3999938964844,288.3999938964844,281.6000061035156,283.0,100.0 +2023-05-15,283.0,285.6000061035156,276.20001220703125,278.20001220703125,110.0 +2023-05-16,279.6000061035156,284.6000061035156,278.79998779296875,284.0,100.0 +2023-05-17,284.0,285.3999938964844,282.20001220703125,285.20001220703125,94.0 +2023-05-18,285.79998779296875,287.20001220703125,282.20001220703125,284.20001220703125,85.0 +2023-05-21,284.0,284.0,280.20001220703125,283.3999938964844,100.0 +2023-05-22,284.20001220703125,284.20001220703125,278.0,280.0,54.0 +2023-05-23,283.0,283.0,279.3999938964844,280.79998779296875,69.0 +2023-05-24,280.79998779296875,281.20001220703125,275.0,279.6000061035156,100.0 +2023-05-25,279.0,279.20001220703125,275.0,276.79998779296875,55.0 +2023-05-28,276.0,276.0,273.0,273.0,200.0 +2023-05-29,274.3999938964844,274.3999938964844,268.79998779296875,268.79998779296875,200.0 +2023-05-30,271.20001220703125,273.3999938964844,269.6000061035156,270.20001220703125,350.0 +2023-05-31,271.3999938964844,271.3999938964844,264.0,267.0,400.0 +2023-06-01,267.0,268.0,261.0,262.0,91.0 +2023-06-04,262.79998779296875,269.3999938964844,262.79998779296875,267.0,136.0 +2023-06-05,269.79998779296875,272.3999938964844,269.20001220703125,272.3999938964844,200.0 +2023-06-06,272.0,273.79998779296875,270.6000061035156,273.0,100.0 +2023-06-07,273.6000061035156,274.3999938964844,271.6000061035156,273.0,250.0 +2023-06-08,267.0,268.0,261.0,262.0,4699.0 +2023-06-11,268.6000061035156,271.20001220703125,267.79998779296875,269.20001220703125,100.0 +2023-06-12,269.20001220703125,270.6000061035156,267.0,268.6000061035156,270.0 +2023-06-13,271.0,271.3999938964844,265.20001220703125,268.0,60.0 +2023-06-14,269.0,276.0,268.6000061035156,274.0,215.0 +2023-06-15,274.6000061035156,278.79998779296875,271.0,275.3999938964844,100.0 +2023-06-18,275.3999938964844,284.0,274.79998779296875,282.3999938964844,170.0 +2023-06-19,282.0,285.0,277.3999938964844,278.20001220703125,333478.0 +2023-06-20,276.0,282.0,275.79998779296875,280.20001220703125,193762.0 +2023-06-21,278.3999938964844,284.0,278.3999938964844,283.79998779296875,147259.0 +2023-06-22,284.0,289.0,282.3999938964844,286.20001220703125,212597.0 +2023-07-02,287.0,292.0,287.0,292.0,112284.0 +2023-07-03,290.0,295.0,288.3999938964844,293.6000061035156,266048.0 +2023-07-04,293.0,293.0,286.6000061035156,289.0,264719.0 +2023-07-05,289.0,292.0,282.0,284.3999938964844,219518.0 +2023-07-06,285.0,288.0,282.0,287.0,255607.0 +2023-07-09,287.0,291.0,287.0,290.0,92903.0 +2023-07-10,290.0,291.20001220703125,288.0,288.3999938964844,266921.0 +2023-07-11,288.3999938964844,298.0,288.20001220703125,297.0,327993.0 +2023-07-12,297.79998779296875,301.79998779296875,293.3999938964844,297.6000061035156,196417.0 +2023-07-13,297.79998779296875,297.79998779296875,290.79998779296875,294.0,178356.0 +2023-07-16,294.0,299.79998779296875,293.0,298.79998779296875,191352.0 +2023-07-17,300.0,306.0,297.79998779296875,305.0,317990.0 +2023-07-18,305.0,308.0,297.79998779296875,299.0,378021.0 +2023-07-19,299.20001220703125,305.0,299.20001220703125,302.79998779296875,201965.0 +2023-07-20,304.0,308.0,303.3999938964844,303.79998779296875,206311.0 +2023-07-23,304.0,304.0,298.0,300.79998779296875,102744.0 +2023-07-24,300.79998779296875,301.0,295.6000061035156,296.3999938964844,144829.0 +2023-07-25,299.6000061035156,301.0,296.79998779296875,300.79998779296875,115733.0 +2023-07-26,300.79998779296875,301.0,295.0,299.0,122405.0 +2023-07-27,299.0,299.0,292.0,292.0,165151.0 +2023-07-30,292.20001220703125,296.3999938964844,292.20001220703125,294.0,73723.0 +2023-07-31,293.0,293.3999938964844,285.79998779296875,289.0,143527.0 +2023-08-01,289.0,291.3999938964844,283.3999938964844,284.6000061035156,138798.0 +2023-08-02,284.6000061035156,286.20001220703125,280.20001220703125,285.20001220703125,105292.0 +2023-08-03,287.79998779296875,287.79998779296875,282.3999938964844,284.6000061035156,79231.0 +2023-08-06,287.0,287.79998779296875,284.6000061035156,285.79998779296875,44663.0 +2023-08-07,285.79998779296875,286.6000061035156,281.20001220703125,281.79998779296875,86075.0 +2023-08-08,284.0,284.6000061035156,275.20001220703125,276.79998779296875,137089.0 +2023-08-09,277.0,277.3999938964844,270.20001220703125,270.3999938964844,174743.0 +2023-08-10,270.3999938964844,272.0,266.20001220703125,266.6000061035156,262380.0 +2023-08-13,267.20001220703125,272.3999938964844,266.6000061035156,271.0,164533.0 +2023-08-14,272.0,272.0,265.0,265.79998779296875,237332.0 +2023-08-15,266.79998779296875,268.3999938964844,265.20001220703125,266.0,161071.0 +2023-08-16,267.6000061035156,267.6000061035156,263.0,263.20001220703125,190063.0 +2023-08-17,263.0,263.20001220703125,258.79998779296875,260.0,246026.0 +2023-08-20,260.20001220703125,263.0,259.0,261.79998779296875,138826.0 +2023-08-21,262.0,264.20001220703125,259.79998779296875,260.0,111666.0 +2023-08-22,262.0,262.0,255.8000030517578,257.3999938964844,166144.0 +2023-08-23,257.20001220703125,259.0,254.0,255.1999969482422,235677.0 +2023-08-24,255.1999969482422,259.0,254.39999389648438,255.0,311827.0 +2023-08-27,256.0,257.20001220703125,254.8000030517578,254.8000030517578,80783.0 +2023-08-28,256.20001220703125,258.3999938964844,249.0,249.1999969482422,440412.0 +2023-08-29,249.1999969482422,252.1999969482422,247.39999389648438,249.8000030517578,365360.0 +2023-08-30,251.60000610351562,252.0,246.0,247.8000030517578,488236.0 +2023-08-31,248.1999969482422,249.1999969482422,243.0,243.0,680889.0 +2023-09-03,243.39999389648438,245.0,241.0,242.39999389648438,151999.0 +2023-09-04,244.0,248.39999389648438,241.1999969482422,244.39999389648438,393596.0 +2023-09-05,245.0,252.0,243.0,252.0,600157.0 +2023-09-06,252.0,252.1999969482422,244.0,246.0,541252.0 +2023-09-07,246.0,247.1999969482422,241.1999969482422,243.60000610351562,523355.0 +2023-09-10,243.60000610351562,243.60000610351562,243.60000610351562,243.60000610351562,0.0 +2023-09-11,243.39999389648438,243.60000610351562,236.0,238.0,415961.0 +2023-09-12,240.0,240.0,229.60000610351562,235.0,691068.0 +2023-09-13,231.60000610351562,239.0,231.60000610351562,235.1999969482422,425581.0 +2023-09-14,237.8000030517578,239.39999389648438,233.8000030517578,236.39999389648438,337320.0 +2023-09-17,237.0,245.60000610351562,236.60000610351562,243.60000610351562,189922.0 +2023-09-18,245.0,249.1999969482422,236.8000030517578,237.39999389648438,440511.0 +2023-09-19,238.0,238.39999389648438,233.60000610351562,236.8000030517578,220483.0 +2023-09-20,237.0,237.60000610351562,232.60000610351562,232.60000610351562,276976.0 +2023-09-21,234.0,235.0,232.0,234.60000610351562,168203.0 +2023-09-25,234.60000610351562,236.0,230.39999389648438,230.60000610351562,213909.0 +2023-09-26,231.8000030517578,233.0,226.8000030517578,232.8000030517578,183251.0 +2023-09-27,234.0,240.0,229.8000030517578,236.39999389648438,247719.0 +2023-09-28,239.60000610351562,239.60000610351562,234.0,235.60000610351562,251437.0 +2023-10-01,235.60000610351562,235.60000610351562,235.60000610351562,235.60000610351562,0.0 +2023-10-02,242.0,250.0,241.1999969482422,244.0,283606.0 +2023-10-03,244.0,245.1999969482422,241.1999969482422,241.1999969482422,191819.0 +2023-10-04,241.1999969482422,241.1999969482422,232.60000610351562,235.0,249726.0 +2023-10-05,236.39999389648438,238.39999389648438,230.8000030517578,236.0,265124.0 +2023-10-08,235.8000030517578,239.39999389648438,229.60000610351562,234.39999389648438,194375.0 +2023-10-09,235.0,238.0,230.39999389648438,231.0,292412.0 +2023-10-10,233.0,235.39999389648438,229.39999389648438,233.8000030517578,257662.0 +2023-10-11,233.8000030517578,233.8000030517578,227.1999969482422,227.60000610351562,360228.0 +2023-10-12,227.60000610351562,229.39999389648438,223.60000610351562,227.0,198779.0 +2023-10-15,227.0,232.39999389648438,227.0,229.60000610351562,95846.0 +2023-10-16,229.60000610351562,231.1999969482422,225.60000610351562,228.0,184627.0 +2023-10-17,228.1999969482422,234.8000030517578,228.1999969482422,230.39999389648438,178973.0 +2023-10-18,231.0,232.60000610351562,228.0,228.0,204412.0 +2023-10-19,231.0,231.0,227.60000610351562,230.0,84761.0 +2023-10-22,230.0,233.60000610351562,227.8000030517578,228.0,88811.0 +2023-10-23,228.1999969482422,230.60000610351562,226.0,226.0,123805.0 +2023-10-24,227.60000610351562,228.60000610351562,223.1999969482422,225.8000030517578,140774.0 +2023-10-25,224.39999389648438,233.0,223.8000030517578,232.0,162358.0 +2023-10-26,232.0,232.0,225.1999969482422,225.1999969482422,166572.0 +2023-10-29,233.0,242.0,231.0,239.60000610351562,365999.0 +2023-10-30,242.1999969482422,258.0,241.8000030517578,252.8000030517578,704194.0 +2023-10-31,253.1999969482422,258.6000061035156,248.0,252.0,398461.0 +2023-11-01,252.1999969482422,258.6000061035156,250.0,257.0,389214.0 +2023-11-02,257.0,261.0,253.0,256.3999938964844,250923.0 +2023-11-05,256.3999938964844,256.6000061035156,249.8000030517578,251.0,151648.0 +2023-11-06,249.60000610351562,258.0,249.60000610351562,258.0,257528.0 +2023-11-07,258.0,262.0,255.1999969482422,262.0,224665.0 +2023-11-08,262.20001220703125,274.0,261.3999938964844,265.79998779296875,499408.0 +2023-11-09,265.79998779296875,265.79998779296875,254.60000610351562,255.1999969482422,317014.0 +2023-11-12,255.39999389648438,264.0,255.39999389648438,260.79998779296875,128279.0 +2023-11-13,260.6000061035156,262.6000061035156,256.6000061035156,259.20001220703125,123441.0 +2023-11-14,259.79998779296875,264.3999938964844,259.3999938964844,262.6000061035156,89813.0 +2023-11-15,262.79998779296875,264.3999938964844,260.3999938964844,264.0,104414.0 +2023-11-16,263.0,265.0,260.20001220703125,263.3999938964844,149410.0 +2023-11-19,263.0,263.6000061035156,258.79998779296875,260.20001220703125,139693.0 +2023-11-20,260.6000061035156,262.0,258.79998779296875,262.0,285112.0 +2023-11-21,260.0,262.0,260.0,262.0,133719.0 +2023-11-22,262.0,264.0,260.0,262.6000061035156,101117.0 +2023-11-23,262.0,264.0,260.0,262.6000061035156,101117.0 +2023-11-26,264.0,264.0,260.3999938964844,261.0,63598.0 +2023-11-27,261.0,269.6000061035156,260.6000061035156,268.0,224372.0 +2023-11-28,268.0,278.79998779296875,268.0,278.0,471895.0 +2023-11-29,278.0,278.0,274.20001220703125,276.0,225531.0 +2023-11-30,274.3999938964844,282.0,272.3999938964844,282.0,341700.0 +2023-12-03,281.0,284.0,278.0,283.79998779296875,207005.0 +2023-12-04,283.79998779296875,287.0,280.79998779296875,282.0,223137.0 +2023-12-05,282.0,287.0,279.20001220703125,286.0,242851.0 +2023-12-06,285.79998779296875,286.6000061035156,280.3999938964844,282.79998779296875,170053.0 +2023-12-07,282.79998779296875,282.79998779296875,279.0,281.79998779296875,112673.0 +2023-12-10,281.0,281.6000061035156,278.20001220703125,279.6000061035156,86559.0 +2023-12-11,280.0,280.0,274.79998779296875,275.20001220703125,116720.0 +2023-12-12,275.0,278.20001220703125,271.3999938964844,278.20001220703125,108349.0 +2023-12-13,278.20001220703125,278.6000061035156,276.0,277.0,52886.0 +2023-12-14,277.20001220703125,282.6000061035156,276.79998779296875,278.3999938964844,243644.0 +2023-12-17,278.6000061035156,282.6000061035156,278.0,282.0,92920.0 +2023-12-18,282.0,282.0,275.6000061035156,277.20001220703125,149758.0 +2023-12-19,277.0,277.0,273.3999938964844,273.79998779296875,152606.0 +2023-12-20,273.79998779296875,277.0,273.79998779296875,275.79998779296875,75163.0 +2023-12-21,275.79998779296875,277.79998779296875,274.20001220703125,276.20001220703125,76411.0 +2023-12-24,278.0,279.79998779296875,276.6000061035156,279.0,58280.0 +2023-12-25,280.0,282.79998779296875,279.20001220703125,281.79998779296875,92212.0 +2023-12-26,281.79998779296875,284.20001220703125,281.79998779296875,282.3999938964844,115132.0 +2023-12-27,282.0,282.6000061035156,279.0,282.0,115921.0 +2023-12-28,282.0,284.0,280.6000061035156,283.79998779296875,102282.0 +2023-12-31,285.0,285.0,282.0,284.0,65796.0 +2024-01-01,285.20001220703125,288.3999938964844,284.20001220703125,288.20001220703125,139719.0 +2024-01-02,287.3999938964844,289.0,285.0,288.0,250818.0 +2024-01-03,286.0,296.6000061035156,285.20001220703125,291.20001220703125,446130.0 +2024-01-04,291.0,291.79998779296875,286.0,288.3999938964844,259399.0 +2024-01-07,290.3999938964844,291.0,286.3999938964844,286.3999938964844,205781.0 +2024-01-08,288.0,292.0,284.0,291.0,250915.0 +2024-01-09,291.0,297.20001220703125,290.3999938964844,295.79998779296875,220794.0 +2024-01-10,296.0,297.20001220703125,292.20001220703125,292.3999938964844,84368.0 +2024-01-11,292.3999938964844,294.79998779296875,290.0,290.0,108358.0 +2024-01-14,290.0,291.20001220703125,284.3999938964844,286.3999938964844,87337.0 +2024-01-15,285.20001220703125,287.79998779296875,280.0,281.0,270449.0 +2024-01-16,281.0,286.0,277.79998779296875,284.20001220703125,233046.0 +2024-01-17,285.0,288.79998779296875,283.6000061035156,286.0,116753.0 +2024-01-18,286.0,286.3999938964844,279.20001220703125,279.79998779296875,198069.0 +2024-01-21,283.79998779296875,285.79998779296875,281.3999938964844,283.79998779296875,65640.0 +2024-01-22,283.79998779296875,283.79998779296875,283.79998779296875,283.79998779296875,0.0 +2024-01-23,292.0,293.20001220703125,288.20001220703125,291.6000061035156,101665.0 +2024-01-24,291.6000061035156,295.6000061035156,289.3999938964844,295.6000061035156,134725.0 +2024-01-25,296.0,298.3999938964844,294.0,295.6000061035156,162752.0 +2024-01-28,295.6000061035156,298.0,294.79998779296875,295.6000061035156,50810.0 +2024-01-29,293.79998779296875,295.0,290.20001220703125,290.79998779296875,121052.0 +2024-01-30,294.0,294.0,286.0,287.0,134818.0 +2024-01-31,287.0,292.79998779296875,287.0,290.0,167401.0 +2024-02-01,291.0,294.3999938964844,287.3999938964844,292.79998779296875,144017.0 +2024-02-04,292.79998779296875,303.0,291.79998779296875,301.79998779296875,193723.0 +2024-02-05,299.20001220703125,306.3999938964844,295.6000061035156,303.0,296827.0 +2024-02-06,303.0,314.0,302.20001220703125,313.20001220703125,510246.0 +2024-02-07,313.20001220703125,317.0,308.6000061035156,311.20001220703125,293922.0 +2024-02-08,313.20001220703125,317.0,308.6000061035156,311.20001220703125,293922.0 +2024-02-11,318.0,320.0,311.3999938964844,314.6000061035156,116357.0 +2024-02-12,316.3999938964844,316.79998779296875,306.79998779296875,314.3999938964844,282622.0 +2024-02-13,315.79998779296875,316.3999938964844,311.6000061035156,314.3999938964844,147454.0 +2024-02-14,308.3999938964844,315.20001220703125,308.3999938964844,315.0,200963.0 +2024-02-15,315.79998779296875,321.79998779296875,314.3999938964844,320.0,257064.0 +2024-02-18,322.0,325.79998779296875,317.20001220703125,321.0,254432.0 +2024-02-19,321.20001220703125,331.6000061035156,319.6000061035156,329.6000061035156,332016.0 +2024-02-20,332.0,346.79998779296875,325.79998779296875,332.0,668126.0 +2024-02-21,335.79998779296875,338.6000061035156,335.0,336.6000061035156,344439.0 +2024-02-25,335.0,336.0,330.0,332.0,150245.0 +2024-02-26,333.0,334.3999938964844,330.0,330.79998779296875,225553.0 +2024-02-27,331.0,333.79998779296875,327.6000061035156,331.3999938964844,157104.0 +2024-02-28,331.3999938964844,333.6000061035156,329.0,331.20001220703125,147501.0 +2024-02-29,331.20001220703125,332.0,325.3999938964844,329.3999938964844,386320.0 +2024-03-03,325.79998779296875,328.79998779296875,325.79998779296875,325.79998779296875,60737.0 +2024-03-04,330.0,333.0,326.6000061035156,329.20001220703125,166991.0 +2024-03-05,329.20001220703125,329.20001220703125,329.20001220703125,329.20001220703125,0.0 +2024-03-06,322.0,325.0,319.3999938964844,322.3999938964844,143065.0 +2024-03-07,324.0,326.0,322.79998779296875,325.3999938964844,141342.0 +2024-03-10,328.0,328.0,321.0,323.6000061035156,66082.0 +2024-03-11,325.20001220703125,325.20001220703125,312.0,314.0,265294.0 +2024-03-12,312.0,316.0,304.0,310.6000061035156,186720.0 +2024-03-13,319.20001220703125,319.20001220703125,306.0,312.79998779296875,259166.0 +2024-03-14,315.6000061035156,318.20001220703125,309.0,310.20001220703125,255677.0 +2024-03-17,307.0,310.20001220703125,306.6000061035156,308.79998779296875,133432.0 +2024-03-18,310.0,319.20001220703125,310.0,317.20001220703125,197894.0 +2024-03-19,319.0,325.0,319.0,322.6000061035156,152302.0 +2024-03-20,323.79998779296875,325.0,315.0,317.3999938964844,137863.0 +2024-03-21,317.3999938964844,317.3999938964844,314.0,314.79998779296875,107510.0 +2024-03-24,316.0,318.0,312.79998779296875,315.0,35383.0 +2024-03-25,316.79998779296875,320.6000061035156,313.0,317.20001220703125,180747.0 +2024-03-26,317.0,321.0,315.20001220703125,319.3999938964844,123991.0 +2024-03-27,320.0,320.0,312.3999938964844,314.20001220703125,125133.0 +2024-03-28,314.20001220703125,315.3999938964844,311.0,313.6000061035156,131526.0 +2024-03-31,315.20001220703125,315.20001220703125,304.0,306.0,93498.0 +2024-04-01,306.0,311.3999938964844,304.20001220703125,309.0,85789.0 +2024-04-02,309.0,315.0,307.20001220703125,315.0,64979.0 +2024-04-03,315.3999938964844,322.0,314.0,314.0,163554.0 +2024-04-04,314.6000061035156,325.79998779296875,314.6000061035156,324.20001220703125,218655.0 +2024-04-14,,,,, +2024-04-15,320.79998779296875,324.6000061035156,319.0,320.20001220703125,178345.0 +2024-04-16,322.3999938964844,323.0,318.0,321.20001220703125,109461.0 +2024-04-17,322.0,323.79998779296875,313.6000061035156,315.3999938964844,137345.0 +2024-04-18,315.3999938964844,317.20001220703125,310.3999938964844,314.79998779296875,125232.0 +2024-04-21,320.0,320.0,314.79998779296875,316.0,78040.0 +2024-04-22,318.0,331.3999938964844,315.0,321.79998779296875,250116.0 +2024-04-23,322.0,324.0,317.0,318.0,132233.0 +2024-04-24,318.0,318.0,312.20001220703125,315.0,129516.0 +2024-04-25,315.0,317.6000061035156,313.6000061035156,315.0,124871.0 +2024-04-28,315.0,315.0,315.0,315.0,0.0 +2024-04-29,317.6000061035156,318.0,312.3999938964844,313.79998779296875,202323.0 +2024-04-30,312.0,313.79998779296875,309.0,310.6000061035156,158874.0 +2024-05-01,310.6000061035156,312.6000061035156,309.0,311.0,38905.0 +2024-05-02,311.0,315.0,310.79998779296875,311.6000061035156,90234.0 +2024-05-05,311.6000061035156,315.3999938964844,311.6000061035156,312.0,49506.0 +2024-05-06,312.20001220703125,317.6000061035156,310.20001220703125,317.3999938964844,137993.0 +2024-05-07,317.3999938964844,317.3999938964844,313.0,315.20001220703125,82761.0 +2024-05-08,315.20001220703125,321.0,313.0,316.79998779296875,260283.0 +2024-05-09,316.79998779296875,316.79998779296875,310.20001220703125,311.3999938964844,178824.0 +2024-05-12,311.3999938964844,313.0,310.0,310.20001220703125,67372.0 +2024-05-13,311.0,311.0,300.0,303.20001220703125,279466.0 +2024-05-14,303.3999938964844,303.3999938964844,293.0,294.20001220703125,189840.0 +2024-05-15,294.20001220703125,298.3999938964844,288.0,289.79998779296875,184128.0 +2024-05-16,291.79998779296875,297.20001220703125,289.0,297.20001220703125,259177.0 +2024-05-19,297.20001220703125,297.20001220703125,297.20001220703125,297.20001220703125,0.0 +2024-05-20,296.0,297.0,288.0,289.79998779296875,183198.0 +2024-05-21,290.79998779296875,294.6000061035156,290.3999938964844,291.79998779296875,198112.0 +2024-05-22,291.79998779296875,293.20001220703125,288.0,289.79998779296875,136932.0 +2024-05-23,291.0,291.0,282.3999938964844,284.0,239493.0 +2024-05-26,285.0,285.0,278.20001220703125,281.0,100262.0 +2024-05-27,283.0,285.20001220703125,281.6000061035156,282.6000061035156,136019.0 +2024-05-28,283.0,284.0,274.3999938964844,274.79998779296875,313641.0 +2024-05-29,275.0,279.0,274.6000061035156,276.3999938964844,287027.0 +2024-05-30,276.3999938964844,276.3999938964844,276.3999938964844,276.3999938964844,0.0 +2024-06-02,276.3999938964844,276.3999938964844,276.3999938964844,276.3999938964844,0.0 +2024-06-03,293.0,295.0,282.20001220703125,287.0,527479.0 +2024-06-04,289.79998779296875,290.79998779296875,285.0,289.0,498601.0 +2024-06-05,292.79998779296875,294.0,283.6000061035156,285.3999938964844,218336.0 +2024-06-06,287.79998779296875,290.0,285.3999938964844,289.0,143361.0 +2024-06-09,293.0,310.79998779296875,290.0,308.0,336571.0 +2024-06-10,309.20001220703125,310.3999938964844,301.3999938964844,308.79998779296875,278406.0 +2024-06-11,308.79998779296875,312.0,302.0,302.0,411411.0 +2024-06-12,302.0,303.0,293.79998779296875,293.79998779296875,235709.0 +2024-06-13,296.79998779296875,300.20001220703125,288.0,288.0,451328.0 +2024-06-23,294.0,303.0,292.79998779296875,300.0,146042.0 +2024-06-24,299.79998779296875,299.79998779296875,290.79998779296875,290.79998779296875,294054.0 +2024-06-25,290.79998779296875,297.20001220703125,290.79998779296875,293.79998779296875,186474.0 +2024-06-26,294.0,294.79998779296875,290.6000061035156,290.6000061035156,115965.0 +2024-06-27,290.79998779296875,292.3999938964844,288.6000061035156,288.6000061035156,192437.0 +2024-06-30,288.6000061035156,288.6000061035156,288.6000061035156,288.6000061035156,0.0 +2024-07-01,289.3999938964844,290.0,281.20001220703125,283.0,228662.0 +2024-07-02,282.0,285.0,280.6000061035156,280.79998779296875,286418.0 +2024-07-03,282.3999938964844,283.79998779296875,280.6000061035156,283.0,146426.0 +2024-07-04,283.6000061035156,290.3999938964844,281.79998779296875,286.79998779296875,162182.0 +2024-07-07,290.0,290.0,283.0,287.79998779296875,108513.0 +2024-07-08,287.79998779296875,291.0,281.6000061035156,283.0,112608.0 +2024-07-09,284.0,286.20001220703125,282.6000061035156,283.6000061035156,106800.0 +2024-07-10,284.0,287.6000061035156,283.0,283.0,113882.0 +2024-07-11,284.0,284.0,279.0,280.20001220703125,816986.0 +2024-07-14,280.20001220703125,282.6000061035156,279.79998779296875,280.6000061035156,100007.0 +2024-07-15,280.6000061035156,284.6000061035156,279.6000061035156,284.0,111243.0 +2024-07-16,284.0,286.3999938964844,283.6000061035156,286.3999938964844,100964.0 +2024-07-17,286.3999938964844,291.0,286.3999938964844,290.6000061035156,158874.0 +2024-07-18,290.6000061035156,290.6000061035156,284.79998779296875,288.20001220703125,170345.0 +2024-07-21,288.0,288.0,283.0,284.0,68423.0 +2024-07-22,284.0,287.3999938964844,282.3999938964844,285.0,72074.0 +2024-07-23,285.0,286.6000061035156,283.79998779296875,283.79998779296875,73193.0 +2024-07-24,284.0,286.0,282.6000061035156,283.20001220703125,47858.0 +2024-07-25,283.0,286.0,281.3999938964844,281.3999938964844,96296.0 +2024-07-28,283.0,285.79998779296875,282.3999938964844,282.6000061035156,55074.0 +2024-07-29,284.6000061035156,290.6000061035156,283.0,288.6000061035156,174676.0 +2024-07-30,288.6000061035156,290.6000061035156,286.0,288.20001220703125,130105.0 +2024-07-31,288.20001220703125,288.20001220703125,282.0,288.0,273937.0 +2024-08-01,284.3999938964844,286.79998779296875,279.0,284.0,267394.0 +2024-08-04,278.6000061035156,283.0,273.20001220703125,275.0,167461.0 +2024-08-05,273.20001220703125,277.3999938964844,258.0,272.6000061035156,511842.0 +2024-08-06,277.20001220703125,283.79998779296875,275.0,281.3999938964844,209456.0 +2024-08-07,284.6000061035156,285.0,279.0,280.0,131266.0 +2024-08-08,284.79998779296875,284.79998779296875,273.0,279.0,687968.0 +2024-08-11,282.0,282.0,279.0,280.20001220703125,50344.0 +2024-08-12,280.20001220703125,280.20001220703125,275.0,275.0,191698.0 +2024-08-13,277.0,281.0,275.3999938964844,281.0,102794.0 +2024-08-14,281.0,290.20001220703125,280.6000061035156,288.0,251808.0 +2024-08-15,290.0,300.0,289.79998779296875,298.6000061035156,333365.0 +2024-08-18,298.79998779296875,304.6000061035156,297.3999938964844,302.79998779296875,171567.0 +2024-08-19,302.79998779296875,313.3999938964844,302.79998779296875,304.3999938964844,379470.0 +2024-08-20,305.0,310.0,302.6000061035156,309.0,243473.0 +2024-08-21,309.0,309.0,305.0,307.6000061035156,204430.0 +2024-08-22,308.20001220703125,312.0,307.0,308.79998779296875,131756.0 +2024-08-25,309.20001220703125,311.6000061035156,308.79998779296875,309.3999938964844,153075.0 +2024-08-26,309.3999938964844,309.3999938964844,304.0,304.0,512153.0 +2024-08-27,303.0,304.79998779296875,300.6000061035156,301.0,207021.0 +2024-08-28,300.3999938964844,304.79998779296875,298.0,303.6000061035156,103666.0 +2024-08-29,302.79998779296875,308.0,301.3999938964844,306.0,400995.0 +2024-09-01,306.0,307.6000061035156,303.3999938964844,303.3999938964844,56857.0 +2024-09-02,303.3999938964844,306.79998779296875,303.0,304.6000061035156,100062.0 +2024-09-03,306.0,306.0,303.0,305.79998779296875,70748.0 +2024-09-04,304.79998779296875,304.79998779296875,300.3999938964844,303.0,115369.0 +2024-09-05,304.6000061035156,310.3999938964844,302.3999938964844,308.20001220703125,210401.0 +2024-09-08,307.79998779296875,307.79998779296875,301.0,302.20001220703125,100719.0 +2024-09-09,302.20001220703125,303.79998779296875,300.0,300.0,85506.0 +2024-09-10,301.0,302.0,298.0,302.0,68081.0 +2024-09-11,299.0,301.3999938964844,292.6000061035156,292.6000061035156,168044.0 +2024-09-12,293.0,301.0,293.0,297.0,138029.0 +2024-09-15,297.20001220703125,301.0,297.0,298.0,27402.0 +2024-09-16,298.0,299.79998779296875,294.20001220703125,296.0,80814.0 +2024-09-17,296.0,298.0,293.20001220703125,294.6000061035156,79711.0 +2024-09-18,293.0,297.3999938964844,290.3999938964844,294.79998779296875,65999.0 +2024-09-19,295.0,299.3999938964844,294.0,299.3999938964844,161395.0 +2024-09-22,300.0,302.20001220703125,297.6000061035156,301.79998779296875,121372.0 +2024-09-24,297.3999938964844,302.6000061035156,297.3999938964844,301.0,143226.0 +2024-09-25,300.0,300.0,297.0,300.0,90215.0 +2024-09-26,299.0,301.0,296.20001220703125,300.20001220703125,282457.0 +2024-09-29,299.0,300.20001220703125,296.20001220703125,298.20001220703125,59583.0 +2024-09-30,298.0,301.20001220703125,293.0,296.6000061035156,399113.0 +2024-10-01,293.6000061035156,298.20001220703125,293.6000061035156,295.3999938964844,153833.0 +2024-10-02,295.3999938964844,295.3999938964844,295.3999938964844,295.3999938964844,0.0 +2024-10-03,288.0,295.6000061035156,286.6000061035156,286.6000061035156,311680.0 +2024-10-06,286.6000061035156,289.79998779296875,281.20001220703125,286.20001220703125,85397.0 +2024-10-07,286.20001220703125,293.3999938964844,286.0,288.3999938964844,158329.0 +2024-10-08,288.3999938964844,289.0,286.0,287.0,173287.0 +2024-10-09,288.79998779296875,289.0,284.6000061035156,284.79998779296875,206587.0 +2024-10-10,284.79998779296875,288.79998779296875,283.79998779296875,288.0,176094.0 +2024-10-13,290.0,290.3999938964844,288.0,288.6000061035156,57169.0 +2024-10-14,289.3999938964844,291.79998779296875,289.0,290.20001220703125,202049.0 +2024-10-15,290.79998779296875,294.6000061035156,290.79998779296875,291.79998779296875,150694.0 +2024-10-16,291.79998779296875,293.6000061035156,291.0,292.0,152926.0 +2024-10-17,293.0,293.20001220703125,288.79998779296875,289.0,76330.0 +2024-10-20,291.3999938964844,291.3999938964844,288.79998779296875,290.0,56708.0 +2024-10-21,291.0,293.6000061035156,289.3999938964844,291.79998779296875,132813.0 +2024-10-22,292.0,292.79998779296875,285.3999938964844,285.3999938964844,141501.0 +2024-10-23,285.0,286.20001220703125,279.6000061035156,280.79998779296875,157340.0 +2024-10-24,280.79998779296875,283.79998779296875,279.79998779296875,283.0,82945.0 +2024-10-27,283.79998779296875,295.6000061035156,283.79998779296875,293.79998779296875,159959.0 +2024-10-28,294.0,295.79998779296875,288.6000061035156,288.6000061035156,80427.0 +2024-10-29,289.3999938964844,291.0,287.0,288.79998779296875,89793.0 +2024-10-30,290.0,290.0,286.0,286.0,83293.0 +2024-10-31,286.79998779296875,289.79998779296875,286.0,286.20001220703125,153553.0 +2024-11-03,286.20001220703125,290.79998779296875,286.0,288.3999938964844,164685.0 +2024-11-04,288.3999938964844,289.20001220703125,285.0,287.0,127013.0 +2024-11-05,287.0,290.3999938964844,280.79998779296875,283.79998779296875,252166.0 +2024-11-06,284.0,286.6000061035156,282.0,282.3999938964844,240453.0 +2024-11-07,284.6000061035156,285.0,281.20001220703125,283.3999938964844,177715.0 +2024-11-10,283.3999938964844,284.0,281.6000061035156,282.0,112209.0 +2024-11-11,282.0,282.0,278.0,279.20001220703125,289274.0 +2024-11-12,279.20001220703125,281.6000061035156,276.0,276.20001220703125,228559.0 +2024-11-13,280.0,280.0,274.0,277.0,195515.0 +2024-11-14,277.0,277.3999938964844,271.0,271.3999938964844,354157.0 +2024-11-17,271.3999938964844,271.3999938964844,271.3999938964844,271.3999938964844,0.0 +2024-11-18,277.0,277.0,270.0,271.6000061035156,173100.0 +2024-11-19,274.0,274.3999938964844,271.3999938964844,271.3999938964844,214065.0 +2024-11-20,272.6000061035156,273.0,269.20001220703125,271.20001220703125,166535.0 +2024-11-21,271.20001220703125,271.3999938964844,267.20001220703125,268.0,161355.0 +2024-11-24,270.0,272.20001220703125,269.3999938964844,270.0,193066.0 +2024-11-25,273.0,273.20001220703125,270.0,270.0,744886.0 +2024-11-26,273.0,279.0,270.79998779296875,273.20001220703125,389531.0 +2024-11-27,274.0,276.0,267.79998779296875,268.3999938964844,262269.0 +2024-11-28,270.6000061035156,270.6000061035156,268.0,268.20001220703125,284181.0 +2024-12-01,270.6000061035156,270.6000061035156,268.0,268.20001220703125,284181.0 +2024-12-02,273.0,277.0,272.0,276.79998779296875,198356.0 +2024-12-03,276.79998779296875,276.79998779296875,273.3999938964844,275.3999938964844,146155.0 +2024-12-04,278.0,286.79998779296875,275.79998779296875,284.6000061035156,408156.0 +2024-12-05,284.6000061035156,289.79998779296875,283.79998779296875,288.20001220703125,228526.0 +2024-12-08,289.0,292.79998779296875,287.20001220703125,289.3999938964844,133244.0 +2024-12-09,296.3999938964844,299.79998779296875,290.20001220703125,298.6000061035156,380870.0 +2024-12-10,297.6000061035156,302.3999938964844,294.0,301.0,235986.0 +2024-12-11,301.0,308.0,299.3999938964844,304.79998779296875,435765.0 +2024-12-12,304.79998779296875,308.0,301.20001220703125,301.20001220703125,186620.0 +2024-12-15,305.0,305.0,296.20001220703125,297.0,125638.0 +2024-12-16,296.0,304.3999938964844,295.6000061035156,302.79998779296875,256086.0 +2024-12-17,304.0,304.0,297.0,298.0,216538.0 +2024-12-18,299.79998779296875,299.79998779296875,295.6000061035156,297.0,184573.0 +2024-12-19,297.0,302.0,293.0,298.6000061035156,968997.0 +2024-12-22,297.0,298.0,286.0,286.6000061035156,179214.0 +2024-12-23,286.6000061035156,288.0,282.3999938964844,286.0,139143.0 +2024-12-24,286.0,287.0,281.20001220703125,282.20001220703125,153658.0 +2024-12-25,283.20001220703125,285.0,281.3999938964844,284.79998779296875,31230.0 +2024-12-26,284.79998779296875,287.0,282.20001220703125,284.3999938964844,72489.0 +2024-12-29,282.20001220703125,287.20001220703125,282.20001220703125,282.20001220703125,88174.0 +2024-12-30,282.0,288.6000061035156,282.0,285.0,104671.0 +2024-12-31,289.0,289.0,280.3999938964844,280.3999938964844,260013.0 +2025-01-01,281.0,284.20001220703125,281.0,283.6000061035156,59508.0 +2025-01-02,283.79998779296875,284.3999938964844,282.3999938964844,284.0,46455.0 +2025-01-05,284.0,286.6000061035156,283.6000061035156,284.79998779296875,45571.0 +2025-01-06,283.79998779296875,294.3999938964844,283.79998779296875,294.0,331588.0 +2025-01-07,294.0,294.0,288.0,290.3999938964844,186901.0 +2025-01-08,294.0,294.0,287.6000061035156,287.6000061035156,178498.0 +2025-01-09,287.6000061035156,287.6000061035156,287.6000061035156,287.6000061035156,0.0 +2025-01-12,298.79998779296875,301.79998779296875,295.6000061035156,300.0,82311.0 +2025-01-13,299.0,299.0,295.20001220703125,296.6000061035156,180913.0 +2025-01-14,296.6000061035156,298.79998779296875,293.3999938964844,298.79998779296875,252824.0 +2025-01-15,299.79998779296875,300.79998779296875,295.0,298.79998779296875,209457.0 +2025-01-16,297.3999938964844,297.3999938964844,289.79998779296875,291.20001220703125,249417.0 +2025-01-19,290.20001220703125,294.0,290.0,291.0,157371.0 +2025-01-20,291.0,291.0,288.20001220703125,289.0,253521.0 +2025-01-21,289.0,290.6000061035156,285.79998779296875,290.6000061035156,188403.0 +2025-01-22,290.6000061035156,292.0,288.79998779296875,288.79998779296875,195328.0 +2025-01-23,290.0,292.0,288.20001220703125,292.0,174718.0 +2025-01-26,292.3999938964844,292.6000061035156,290.20001220703125,292.0,108921.0 +2025-01-27,291.79998779296875,292.6000061035156,288.6000061035156,289.20001220703125,111198.0 +2025-01-28,289.20001220703125,289.20001220703125,289.20001220703125,289.20001220703125,0.0 +2025-01-29,294.6000061035156,296.6000061035156,289.79998779296875,292.3999938964844,172924.0 +2025-01-30,292.0,294.20001220703125,290.6000061035156,292.20001220703125,153170.0 +2025-02-02,294.0,294.0,292.0,293.3999938964844,45133.0 +2025-02-03,293.3999938964844,293.3999938964844,288.20001220703125,291.79998779296875,141468.0 +2025-02-04,291.6000061035156,294.0,289.6000061035156,294.0,113559.0 +2025-02-05,293.20001220703125,296.3999938964844,292.3999938964844,294.3999938964844,186700.0 +2025-02-06,294.3999938964844,297.20001220703125,293.20001220703125,296.79998779296875,307262.0 +2025-02-09,296.3999938964844,301.79998779296875,295.6000061035156,300.3999938964844,195848.0 +2025-02-10,300.79998779296875,301.79998779296875,296.20001220703125,299.0,186206.0 +2025-02-11,299.0,301.79998779296875,296.79998779296875,301.0,144116.0 +2025-02-12,300.20001220703125,300.79998779296875,296.3999938964844,298.6000061035156,116681.0 +2025-02-13,298.0,299.3999938964844,296.6000061035156,297.6000061035156,59943.0 +2025-02-16,300.0,302.0,295.0,295.0,119985.0 +2025-02-17,295.0,295.0,290.20001220703125,294.0,142684.0 +2025-02-18,293.6000061035156,294.6000061035156,288.20001220703125,288.79998779296875,218391.0 +2025-02-19,288.79998779296875,288.79998779296875,288.79998779296875,288.79998779296875,0.0 +2025-02-20,286.6000061035156,291.79998779296875,284.20001220703125,289.6000061035156,226097.0 +2025-02-24,289.6000061035156,291.0,285.0,285.79998779296875,182803.0 +2025-02-25,286.0,286.79998779296875,282.0,283.20001220703125,162457.0 +2025-02-26,283.3999938964844,284.6000061035156,279.0,281.6000061035156,218585.0 +2025-02-27,281.6000061035156,282.6000061035156,279.20001220703125,280.6000061035156,337649.0 +2025-03-02,281.6000061035156,281.6000061035156,276.0,278.0,87289.0 +2025-03-03,278.0,279.79998779296875,273.6000061035156,275.3999938964844,251844.0 +2025-03-04,275.6000061035156,275.79998779296875,272.0,273.6000061035156,255885.0 +2025-03-05,273.6000061035156,274.0,269.20001220703125,270.0,234149.0 +2025-03-06,272.0,275.0,268.3999938964844,273.20001220703125,304675.0 +2025-03-09,276.0,276.0,270.20001220703125,272.79998779296875,112790.0 +2025-03-10,272.79998779296875,273.3999938964844,262.6000061035156,262.6000061035156,272924.0 +2025-03-11,262.79998779296875,268.0,256.3999938964844,263.6000061035156,389526.0 +2025-03-12,265.0,273.79998779296875,264.79998779296875,267.6000061035156,350435.0 +2025-03-13,269.6000061035156,270.79998779296875,266.6000061035156,270.0,268189.0 +2025-03-16,271.0,280.6000061035156,270.0,280.0,159662.0 +2025-03-17,282.0,283.79998779296875,276.0,278.0,159862.0 +2025-03-18,278.20001220703125,278.79998779296875,270.20001220703125,272.6000061035156,191142.0 +2025-03-19,274.20001220703125,274.20001220703125,268.0,268.79998779296875,145023.0 +2025-03-20,268.79998779296875,268.79998779296875,268.79998779296875,268.79998779296875,0.0 +2025-03-23,271.79998779296875,273.3999938964844,269.20001220703125,270.0,36573.0 +2025-03-24,270.3999938964844,272.79998779296875,268.0,272.79998779296875,62604.0 +2025-03-25,273.0,273.0,268.0,272.0,108068.0 +2025-03-26,273.0,276.3999938964844,271.0,276.0,157226.0 +2025-03-27,276.0,279.0,273.3999938964844,278.6000061035156,137039.0 +2025-04-03,271.20001220703125,282.3999938964844,271.20001220703125,280.0,260516.0 +2025-04-06,270.0,271.6000061035156,264.0,264.3999938964844,228356.0 +2025-04-07,264.0,278.6000061035156,256.0,277.20001220703125,452667.0 +2025-04-08,280.0,285.3999938964844,277.79998779296875,280.20001220703125,519743.0 +2025-04-09,280.0,280.0,271.0,272.0,199987.0 +2025-04-10,272.0,272.0,272.0,272.0,0.0 +2025-04-13,288.0,288.20001220703125,285.20001220703125,287.0,253994.0 +2025-04-14,288.3999938964844,288.6000061035156,280.3999938964844,283.20001220703125,347941.0 +2025-04-15,283.0,284.6000061035156,281.79998779296875,284.0,142969.0 +2025-04-16,284.0,284.3999938964844,280.0,284.3999938964844,182567.0 +2025-04-17,284.3999938964844,284.3999938964844,284.3999938964844,284.3999938964844,0.0 +2025-04-20,282.79998779296875,284.0,281.79998779296875,282.0,140992.0 +2025-04-21,282.0,283.0,280.6000061035156,283.0,176495.0 +2025-04-22,283.0,283.0,280.0,282.3999938964844,143592.0 +2025-04-23,282.3999938964844,284.0,281.6000061035156,283.6000061035156,170960.0 +2025-04-24,283.6000061035156,286.0,283.3999938964844,285.20001220703125,193984.0 +2025-04-27,285.3999938964844,285.3999938964844,283.6000061035156,285.0,43732.0 +2025-04-28,285.0,287.0,283.6000061035156,287.0,184269.0 +2025-04-29,287.3999938964844,288.79998779296875,285.6000061035156,287.20001220703125,163056.0 +2025-04-30,287.3999938964844,290.6000061035156,286.20001220703125,286.3999938964844,239143.0 +2025-05-01,287.3999938964844,289.79998779296875,285.3999938964844,289.0,274699.0 +2025-05-04,289.0,289.0,281.0,282.79998779296875,132564.0 +2025-05-05,282.0,282.0,274.3999938964844,278.79998779296875,223833.0 +2025-05-06,278.79998779296875,284.0,276.79998779296875,278.6000061035156,122436.0 +2025-05-07,278.3999938964844,279.20001220703125,275.6000061035156,276.20001220703125,134504.0 +2025-05-08,276.0,276.20001220703125,268.3999938964844,269.3999938964844,239864.0 +2025-05-11,269.6000061035156,273.3999938964844,267.79998779296875,273.0,89544.0 +2025-05-12,270.0,277.0,267.6000061035156,270.0,262314.0 +2025-05-13,270.79998779296875,272.79998779296875,270.20001220703125,270.6000061035156,169498.0 +2025-05-14,274.0,274.0,269.3999938964844,270.0,157685.0 +2025-05-15,270.0,270.3999938964844,267.6000061035156,268.0,204257.0 +2025-05-18,268.0,268.0,268.0,268.0,0.0 +2025-05-19,271.0,273.0,269.6000061035156,271.79998779296875,138008.0 +2025-05-20,270.0,271.6000061035156,269.0,269.0,124328.0 +2025-05-21,270.0,272.0,269.79998779296875,270.3999938964844,216867.0 +2025-05-22,270.6000061035156,270.79998779296875,268.3999938964844,268.3999938964844,170030.0 +2025-05-25,272.0,272.0,268.0,268.0,66810.0 +2025-05-26,269.20001220703125,270.6000061035156,264.3999938964844,267.3999938964844,201204.0 +2025-05-27,268.0,268.0,259.6000061035156,259.79998779296875,239457.0 +2025-05-28,260.79998779296875,267.0,260.6000061035156,262.0,306840.0 +2025-05-29,266.6000061035156,269.0,261.79998779296875,261.79998779296875,1102321.0 +2025-06-01,263.20001220703125,268.0,260.6000061035156,263.79998779296875,67822.0 +2025-06-02,263.79998779296875,264.0,259.6000061035156,262.3999938964844,145036.0 +2025-06-03,262.6000061035156,263.0,257.6000061035156,258.0,285274.0 +2025-06-04,260.79998779296875,260.79998779296875,255.60000610351562,258.20001220703125,270531.0 +2025-06-11,258.0,260.3999938964844,256.0,258.3999938964844,438194.0 +2025-06-12,256.0,257.6000061035156,251.39999389648438,251.39999389648438,367121.0 +2025-06-15,251.0,261.0,247.0,261.0,192633.0 +2025-06-16,261.0,261.20001220703125,255.0,255.0,243972.0 +2025-06-17,256.0,256.0,245.0,245.0,394114.0 +2025-06-18,245.0,245.1999969482422,240.0,240.0,425710.0 +2025-06-19,245.0,248.39999389648438,240.0,246.8000030517578,366815.0 +2025-06-22,246.8000030517578,252.0,246.8000030517578,249.8000030517578,81812.0 +2025-06-23,246.60000610351562,253.60000610351562,246.39999389648438,250.8000030517578,113625.0 +2025-06-24,255.0,265.0,255.0,265.0,304083.0 +2025-06-25,267.0,267.0,261.0,261.20001220703125,147483.0 +2025-06-26,261.3999938964844,265.6000061035156,259.3999938964844,265.20001220703125,131818.0 +2025-06-29,268.0,271.6000061035156,266.20001220703125,269.79998779296875,127063.0 +2025-06-30,269.79998779296875,275.0,268.20001220703125,271.20001220703125,274727.0 +2025-07-01,272.3999938964844,274.0,270.0,274.0,134965.0 +2025-07-02,273.0,273.3999938964844,271.0,272.0,114195.0 +2025-07-03,271.0,271.20001220703125,264.3999938964844,269.0,194209.0 +2025-07-06,269.20001220703125,271.3999938964844,268.3999938964844,269.0,49713.0 +2025-07-07,269.0,272.0,268.79998779296875,270.3999938964844,74732.0 +2025-07-08,270.3999938964844,271.6000061035156,269.0,270.0,59910.0 +2025-07-09,269.0,269.0,267.0,267.0,68907.0 +2025-07-10,269.6000061035156,270.0,265.0,265.0,96026.0 +2025-07-13,265.20001220703125,267.0,263.0,263.3999938964844,60308.0 +2025-07-14,263.3999938964844,263.79998779296875,260.0,262.6000061035156,85142.0 +2025-07-15,262.3999938964844,262.6000061035156,258.79998779296875,260.3999938964844,64873.0 +2025-07-16,259.20001220703125,261.3999938964844,255.8000030517578,256.6000061035156,112767.0 +2025-07-17,256.6000061035156,256.6000061035156,256.6000061035156,256.6000061035156,0.0 +2025-07-20,254.0,256.6000061035156,252.8000030517578,254.0,38331.0 +2025-07-21,254.0,255.8000030517578,251.39999389648438,254.39999389648438,77244.0 +2025-07-22,254.39999389648438,255.0,250.60000610351562,251.0,109759.0 +2025-07-23,251.0,253.0,249.60000610351562,253.0,110860.0 +2025-07-24,253.0,254.0,250.1999969482422,251.39999389648438,69324.0 +2025-07-27,252.8000030517578,261.3999938964844,252.39999389648438,261.3999938964844,86930.0 +2025-07-28,261.6000061035156,262.79998779296875,257.20001220703125,257.20001220703125,80495.0 +2025-07-29,255.0,260.20001220703125,255.0,258.79998779296875,332077.0 +2025-07-30,256.0,261.20001220703125,255.0,260.20001220703125,128363.0 +2025-07-31,260.20001220703125,263.79998779296875,259.0,262.20001220703125,196633.0 +2025-08-03,264.0,264.0,258.20001220703125,260.0,44067.0 +2025-08-04,258.20001220703125,261.6000061035156,256.79998779296875,260.3999938964844,79776.0 +2025-08-05,260.3999938964844,261.79998779296875,258.20001220703125,259.79998779296875,181524.0 +2025-08-06,259.79998779296875,264.20001220703125,259.20001220703125,263.0,93280.0 +2025-08-07,263.6000061035156,264.20001220703125,261.79998779296875,264.0,60055.0 +2025-08-10,264.0,266.20001220703125,263.0,264.0,60587.0 +2025-08-11,261.79998779296875,261.79998779296875,258.0,258.0,285905.0 +2025-08-12,258.0,259.20001220703125,254.60000610351562,256.0,203236.0 +2025-08-13,255.1999969482422,258.0,253.1999969482422,253.1999969482422,160784.0 +2025-08-14,254.39999389648438,256.0,251.1999969482422,254.0,142725.0 +2025-08-17,254.0,256.0,252.8000030517578,254.39999389648438,48980.0 +2025-08-18,255.60000610351562,255.8000030517578,252.60000610351562,253.1999969482422,81503.0 +2025-08-19,253.1999969482422,255.39999389648438,251.1999969482422,252.0,172021.0 +2025-08-20,253.0,253.39999389648438,247.10000610351562,247.39999389648438,373361.0 +2025-08-21,247.39999389648438,249.10000610351562,245.5,247.5,227343.0 +2025-08-24,247.89999389648438,250.1999969482422,247.5,247.8000030517578,111423.0 +2025-08-25,247.8000030517578,248.60000610351562,243.39999389648438,244.8000030517578,162461.0 +2025-08-26,244.8000030517578,245.39999389648438,244.0,244.0,256735.0 +2025-08-27,244.89999389648438,245.3000030517578,243.3000030517578,243.3000030517578,72819.0 +2025-08-28,245.0,245.10000610351562,241.0,241.0,119792.0 +2025-08-31,241.8000030517578,244.39999389648438,241.0,241.10000610351562,50942.0 +2025-09-01,242.0,245.1999969482422,241.8000030517578,244.1999969482422,120984.0 +2025-09-02,244.3000030517578,245.1999969482422,242.3000030517578,244.0,116414.0 +2025-09-03,243.39999389648438,244.0,240.6999969482422,242.10000610351562,105211.0 +2025-09-04,243.0,245.6999969482422,242.3000030517578,244.89999389648438,104772.0 diff --git a/data/4030.csv b/data/4030.csv new file mode 100644 index 0000000000000000000000000000000000000000..93d8e37b0ad11429e0ba17bc30052f581b5a1d99 --- /dev/null +++ b/data/4030.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,8.0,8.021332740783691,7.957333087921143,7.978665828704834,1915516.0 +2010-03-07,8.021332740783691,8.064000129699707,8.0,8.021332740783691,1373357.0 +2010-03-08,8.021332740783691,8.0426664352417,8.0,8.021332740783691,1390117.0 +2010-03-09,8.0426664352417,8.0426664352417,8.0,8.0,1675870.0 +2010-03-10,8.0,8.021332740783691,7.978665828704834,7.978665828704834,1136212.0 +2010-03-11,7.978665828704834,8.0,7.957333087921143,7.978665828704834,779170.0 +2010-03-14,8.0,8.10666561126709,8.0,8.085332870483398,2736142.0 +2010-03-15,8.085332870483398,8.234665870666504,8.085332870483398,8.234665870666504,3280244.0 +2010-03-16,8.255999565124512,8.255999565124512,8.128000259399414,8.149333000183105,2148557.0 +2010-03-17,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0 +2010-03-18,8.213333129882812,8.255999565124512,8.192000389099121,8.192000389099121,1976460.0 +2010-03-21,8.234665870666504,8.255999565124512,8.213333129882812,8.234665870666504,1278750.0 +2010-03-22,8.255999565124512,8.362666130065918,8.255999565124512,8.319999694824219,3763774.0 +2010-03-23,8.341333389282227,8.576000213623047,8.319999694824219,8.533332824707031,8204528.0 +2010-03-24,8.576000213623047,8.682665824890137,8.554665565490723,8.61866569519043,3926582.0 +2010-03-25,8.61866569519043,8.61866569519043,8.51200008392334,8.554665565490723,3339276.0 +2010-03-28,8.490666389465332,8.554665565490723,8.469332695007324,8.533332824707031,2970056.0 +2010-03-29,8.533332824707031,8.533332824707031,8.533332824707031,8.533332824707031,0.0 +2010-03-30,8.533332824707031,8.533332824707031,8.533332824707031,8.533332824707031,0.0 +2010-03-31,8.640000343322754,8.640000343322754,8.597332954406738,8.597332954406738,1248862.0 +2010-04-01,8.61866569519043,8.661333084106445,8.533332824707031,8.661333084106445,3056828.0 +2010-04-04,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0 +2010-04-05,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0 +2010-04-06,8.234665870666504,8.255999565124512,8.170665740966797,8.170665740966797,975848.0 +2010-04-07,8.192000389099121,8.192000389099121,8.10666561126709,8.149333000183105,1570514.0 +2010-04-08,8.10666561126709,8.149333000183105,8.085332870483398,8.10666561126709,1665093.0 +2010-04-11,8.128000259399414,8.170665740966797,8.10666561126709,8.170665740966797,2382698.0 +2010-04-12,8.192000389099121,8.213333129882812,8.10666561126709,8.192000389099121,3445626.0 +2010-04-13,8.192000389099121,8.234665870666504,8.170665740966797,8.213333129882812,2717214.0 +2010-04-14,8.192000389099121,8.213333129882812,8.170665740966797,8.192000389099121,1368696.0 +2010-04-15,8.192000389099121,8.255999565124512,8.128000259399414,8.192000389099121,3149859.0 +2010-04-18,8.192000389099121,8.255999565124512,8.149333000183105,8.213333129882812,864499.0 +2010-04-19,8.192000389099121,8.234665870666504,8.10666561126709,8.234665870666504,2941350.0 +2010-04-20,8.170665740966797,8.27733325958252,8.170665740966797,8.234665870666504,2002659.0 +2010-04-21,8.255999565124512,8.640000343322754,8.234665870666504,8.405332565307617,14962556.0 +2010-04-22,8.341333389282227,8.831999778747559,8.27733325958252,8.725333213806152,7589200.0 +2010-04-25,8.725333213806152,8.725333213806152,8.725333213806152,8.725333213806152,0.0 +2010-04-26,8.725333213806152,8.725333213806152,8.725333213806152,8.725333213806152,0.0 +2010-04-27,8.981332778930664,9.045332908630371,8.960000038146973,9.02400016784668,1157564.0 +2010-04-28,9.02400016784668,9.194665908813477,8.874666213989258,9.02400016784668,2631517.0 +2010-04-29,8.917332649230957,9.02400016784668,8.874666213989258,9.02400016784668,1731262.0 +2010-05-02,9.02400016784668,9.02400016784668,9.02400016784668,9.02400016784668,0.0 +2010-05-03,9.002666473388672,9.088000297546387,8.981332778930664,9.045332908630371,1224789.0 +2010-05-04,9.02400016784668,9.045332908630371,8.981332778930664,8.981332778930664,814162.0 +2010-05-05,9.02400016784668,9.045332908630371,8.981332778930664,9.002666473388672,764050.0 +2010-05-06,8.895999908447266,8.938666343688965,8.853333473205566,8.938666343688965,943989.0 +2010-05-09,8.938666343688965,8.938666343688965,8.938666343688965,8.938666343688965,0.0 +2010-05-10,8.319999694824219,8.447999954223633,8.319999694824219,8.447999954223633,2549221.0 +2010-05-11,8.533332824707031,8.597332954406738,8.469332695007324,8.597332954406738,3669468.0 +2010-05-12,8.576000213623047,8.597332954406738,8.469332695007324,8.469332695007324,3548158.0 +2010-05-13,8.469332695007324,8.533332824707031,8.405332565307617,8.469332695007324,771189.0 +2010-05-16,8.426666259765625,8.426666259765625,8.170665740966797,8.213333129882812,896868.0 +2010-05-17,8.234665870666504,8.234665870666504,8.085332870483398,8.170665740966797,1454917.0 +2010-05-18,8.10666561126709,8.10666561126709,7.957333087921143,8.0426664352417,1612511.0 +2010-05-19,8.10666561126709,8.170665740966797,8.064000129699707,8.10666561126709,2329113.0 +2010-05-20,7.8293328285217285,7.978665828704834,7.786665916442871,7.8933329582214355,1636436.0 +2010-05-23,7.808000087738037,7.850666046142578,7.637332916259766,7.850666046142578,1298158.0 +2010-05-24,7.872000217437744,7.8933329582214355,7.637332916259766,7.658666133880615,2113136.0 +2010-05-25,7.679999828338623,7.679999828338623,7.445333003997803,7.466666221618652,1663935.0 +2010-05-26,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0 +2010-05-27,7.104000091552734,7.296000003814697,7.104000091552734,7.25333309173584,3565975.0 +2010-05-30,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0 +2010-05-31,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0 +2010-06-01,7.296000003814697,7.360000133514404,7.296000003814697,7.338665962219238,549839.0 +2010-06-02,7.25333309173584,7.274665832519531,7.23199987411499,7.274665832519531,448396.0 +2010-06-03,7.25333309173584,7.296000003814697,7.25333309173584,7.274665832519531,428144.0 +2010-06-06,7.210666179656982,7.210666179656982,7.061333179473877,7.210666179656982,2743347.0 +2010-06-07,7.25333309173584,7.317333221435547,7.189332962036133,7.274665832519531,765815.0 +2010-06-08,7.25333309173584,7.338665962219238,7.25333309173584,7.317333221435547,949750.0 +2010-06-09,7.274665832519531,7.338665962219238,7.25333309173584,7.338665962219238,1250057.0 +2010-06-10,7.402666091918945,7.786665916442871,7.402666091918945,7.637332916259766,2933512.0 +2010-06-13,7.808000087738037,7.935999870300293,7.74399995803833,7.914666175842285,3445907.0 +2010-06-14,7.8933329582214355,7.957333087921143,7.872000217437744,7.8933329582214355,1349385.0 +2010-06-15,7.8933329582214355,8.0,7.872000217437744,7.8933329582214355,1395607.0 +2010-06-16,7.872000217437744,7.872000217437744,7.76533317565918,7.786665916442871,2128746.0 +2010-06-17,7.8293328285217285,7.872000217437744,7.786665916442871,7.872000217437744,3260978.0 +2010-06-20,7.872000217437744,8.27733325958252,7.872000217437744,8.085332870483398,4317782.0 +2010-06-21,8.064000129699707,8.149333000183105,8.021332740783691,8.10666561126709,1925350.0 +2010-06-22,8.128000259399414,8.213333129882812,8.10666561126709,8.149333000183105,2524703.0 +2010-06-23,8.064000129699707,8.234665870666504,8.0,8.149333000183105,1935871.0 +2010-06-24,8.10666561126709,8.192000389099121,8.064000129699707,8.128000259399414,514490.0 +2010-06-27,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0 +2010-06-28,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0 +2010-06-29,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0 +2010-06-30,7.935999870300293,7.935999870300293,7.722665786743164,7.74399995803833,941385.0 +2010-07-01,7.679999828338623,7.76533317565918,7.637332916259766,7.637332916259766,669796.0 +2010-07-04,7.658666133880615,7.658666133880615,7.573332786560059,7.594666004180908,605308.0 +2010-07-05,7.658666133880615,7.701333045959473,7.616000175476074,7.616000175476074,294900.0 +2010-07-06,7.573332786560059,7.722665786743164,7.573332786560059,7.616000175476074,1063889.0 +2010-07-07,7.679999828338623,7.808000087738037,7.658666133880615,7.701333045959473,1052985.0 +2010-07-08,7.637332916259766,7.679999828338623,7.637332916259766,7.658666133880615,545074.0 +2010-07-11,7.76533317565918,7.8933329582214355,7.722665786743164,7.786665916442871,804785.0 +2010-07-12,7.76533317565918,7.8293328285217285,7.679999828338623,7.76533317565918,1642331.0 +2010-07-13,7.722665786743164,7.850666046142578,7.722665786743164,7.74399995803833,251414.0 +2010-07-14,7.74399995803833,7.74399995803833,7.74399995803833,7.74399995803833,0.0 +2010-07-15,7.786665916442871,7.8293328285217285,7.637332916259766,7.722665786743164,1888785.0 +2010-07-18,7.616000175476074,7.679999828338623,7.594666004180908,7.658666133880615,500542.0 +2010-07-19,7.637332916259766,7.701333045959473,7.637332916259766,7.658666133880615,552892.0 +2010-07-20,7.552000045776367,7.679999828338623,7.552000045776367,7.658666133880615,1304118.0 +2010-07-21,7.679999828338623,7.679999828338623,7.573332786560059,7.573332786560059,739143.0 +2010-07-22,7.594666004180908,7.722665786743164,7.573332786560059,7.658666133880615,1906345.0 +2010-07-25,7.701333045959473,7.74399995803833,7.658666133880615,7.679999828338623,1448721.0 +2010-07-26,7.701333045959473,7.701333045959473,7.616000175476074,7.658666133880615,941791.0 +2010-07-27,7.658666133880615,7.679999828338623,7.573332786560059,7.594666004180908,2073510.0 +2010-07-28,7.616000175476074,7.679999828338623,7.530665874481201,7.573332786560059,4438818.0 +2010-07-29,7.594666004180908,7.594666004180908,7.50933313369751,7.594666004180908,1582197.0 +2010-08-01,7.552000045776367,7.637332916259766,7.552000045776367,7.594666004180908,1524161.0 +2010-08-02,7.573332786560059,7.637332916259766,7.573332786560059,7.594666004180908,1192394.0 +2010-08-03,7.594666004180908,7.616000175476074,7.552000045776367,7.573332786560059,2571750.0 +2010-08-04,7.722665786743164,7.722665786743164,7.594666004180908,7.616000175476074,2545553.0 +2010-08-05,7.616000175476074,7.658666133880615,7.594666004180908,7.637332916259766,774234.0 +2010-08-08,7.637332916259766,7.679999828338623,7.637332916259766,7.658666133880615,620090.0 +2010-08-09,7.679999828338623,7.679999828338623,7.637332916259766,7.679999828338623,260650.0 +2010-08-10,7.658666133880615,7.701333045959473,7.637332916259766,7.679999828338623,1141075.0 +2010-08-11,7.658666133880615,7.658666133880615,7.616000175476074,7.658666133880615,711885.0 +2010-08-12,7.616000175476074,7.616000175476074,7.50933313369751,7.573332786560059,884264.0 +2010-08-15,7.50933313369751,7.530665874481201,7.50933313369751,7.530665874481201,420979.0 +2010-08-16,7.552000045776367,7.658666133880615,7.50933313369751,7.658666133880615,721146.0 +2010-08-17,7.679999828338623,7.679999828338623,7.573332786560059,7.616000175476074,503660.0 +2010-08-18,7.594666004180908,7.637332916259766,7.466666221618652,7.48799991607666,3487692.0 +2010-08-19,7.466666221618652,7.48799991607666,7.423999786376953,7.466666221618652,738196.0 +2010-08-22,7.445333003997803,7.445333003997803,7.317333221435547,7.360000133514404,882829.0 +2010-08-23,7.381332874298096,7.381332874298096,7.296000003814697,7.317333221435547,543958.0 +2010-08-24,7.338665962219238,7.381332874298096,7.338665962219238,7.381332874298096,189993.0 +2010-08-25,7.338665962219238,7.338665962219238,7.23199987411499,7.25333309173584,711766.0 +2010-08-26,7.25333309173584,7.274665832519531,7.25333309173584,7.25333309173584,218678.0 +2010-08-29,7.274665832519531,7.317333221435547,7.274665832519531,7.274665832519531,490614.0 +2010-08-30,7.338665962219238,7.360000133514404,7.274665832519531,7.317333221435547,939775.0 +2010-08-31,7.296000003814697,7.317333221435547,7.296000003814697,7.317333221435547,572786.0 +2010-09-01,7.25333309173584,7.296000003814697,7.25333309173584,7.274665832519531,550357.0 +2010-09-02,7.296000003814697,7.317333221435547,7.25333309173584,7.296000003814697,1341339.0 +2010-09-05,7.296000003814697,7.381332874298096,7.296000003814697,7.317333221435547,1319913.0 +2010-09-06,7.338665962219238,7.360000133514404,7.338665962219238,7.338665962219238,812603.0 +2010-09-07,7.360000133514404,7.381332874298096,7.317333221435547,7.360000133514404,882815.0 +2010-09-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0 +2010-09-12,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0 +2010-09-14,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0 +2010-09-15,7.402666091918945,7.402666091918945,7.360000133514404,7.360000133514404,1270760.0 +2010-09-16,7.338665962219238,7.338665962219238,7.296000003814697,7.296000003814697,846527.0 +2010-09-19,7.317333221435547,7.338665962219238,7.25333309173584,7.296000003814697,867461.0 +2010-09-20,7.296000003814697,7.296000003814697,7.23199987411499,7.25333309173584,1628819.0 +2010-09-21,7.274665832519531,7.317333221435547,7.23199987411499,7.317333221435547,1264671.0 +2010-09-22,7.317333221435547,7.360000133514404,7.296000003814697,7.338665962219238,1169606.0 +2010-09-26,7.360000133514404,7.402666091918945,7.296000003814697,7.317333221435547,3374657.0 +2010-09-27,7.317333221435547,7.338665962219238,7.296000003814697,7.338665962219238,1110346.0 +2010-09-28,7.317333221435547,7.338665962219238,7.296000003814697,7.317333221435547,1065114.0 +2010-09-29,7.317333221435547,7.317333221435547,7.317333221435547,7.317333221435547,0.0 +2010-09-30,7.296000003814697,7.296000003814697,7.25333309173584,7.296000003814697,975246.0 +2010-10-03,7.296000003814697,7.338665962219238,7.25333309173584,7.274665832519531,1393436.0 +2010-10-04,7.25333309173584,7.274665832519531,7.23199987411499,7.25333309173584,1461972.0 +2010-10-05,7.274665832519531,7.296000003814697,7.25333309173584,7.25333309173584,788339.0 +2010-10-06,7.23199987411499,7.25333309173584,7.189332962036133,7.23199987411499,1191360.0 +2010-10-07,7.25333309173584,7.25333309173584,7.189332962036133,7.210666179656982,1491264.0 +2010-10-10,7.210666179656982,7.25333309173584,7.146666049957275,7.146666049957275,2259243.0 +2010-10-11,7.082665920257568,7.104000091552734,6.9546661376953125,7.039999961853027,4580526.0 +2010-10-12,7.039999961853027,7.146666049957275,6.99733304977417,7.082665920257568,1618232.0 +2010-10-13,7.082665920257568,7.125332832336426,7.018665790557861,7.039999961853027,1271697.0 +2010-10-14,7.039999961853027,7.104000091552734,7.018665790557861,7.061333179473877,817446.0 +2010-10-17,7.039999961853027,7.189332962036133,7.018665790557861,7.125332832336426,2490403.0 +2010-10-18,7.146666049957275,7.189332962036133,7.061333179473877,7.189332962036133,867278.0 +2010-10-19,7.168000221252441,7.317333221435547,7.168000221252441,7.317333221435547,2736998.0 +2010-10-20,7.274665832519531,7.296000003814697,7.189332962036133,7.25333309173584,1481392.0 +2010-10-21,7.168000221252441,7.23199987411499,7.104000091552734,7.23199987411499,677299.0 +2010-10-24,7.25333309173584,7.296000003814697,7.23199987411499,7.274665832519531,1476276.0 +2010-10-25,7.317333221435547,7.360000133514404,7.317333221435547,7.338665962219238,1545675.0 +2010-10-26,7.338665962219238,7.360000133514404,7.296000003814697,7.317333221435547,892591.0 +2010-10-27,7.338665962219238,7.338665962219238,7.274665832519531,7.317333221435547,428892.0 +2010-10-28,7.317333221435547,7.317333221435547,7.274665832519531,7.317333221435547,333457.0 +2010-10-31,7.296000003814697,7.338665962219238,7.296000003814697,7.317333221435547,327246.0 +2010-11-01,7.338665962219238,7.338665962219238,7.317333221435547,7.338665962219238,717079.0 +2010-11-02,7.25333309173584,7.317333221435547,7.25333309173584,7.317333221435547,286933.0 +2010-11-03,7.317333221435547,7.317333221435547,7.23199987411499,7.25333309173584,544703.0 +2010-11-04,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0 +2010-11-07,7.25333309173584,7.552000045776367,7.25333309173584,7.445333003997803,5344312.0 +2010-11-08,7.423999786376953,7.423999786376953,7.274665832519531,7.296000003814697,2259096.0 +2010-11-09,7.317333221435547,7.317333221435547,7.25333309173584,7.274665832519531,2031585.0 +2010-11-10,7.274665832519531,7.296000003814697,7.23199987411499,7.274665832519531,1744052.0 +2010-11-11,,,,, +2010-11-14,7.274665832519531,7.274665832519531,7.274665832519531,7.274665832519531,0.0 +2010-11-18,7.274665832519531,7.274665832519531,7.274665832519531,7.274665832519531,0.0 +2010-11-21,7.189332962036133,7.189332962036133,7.146666049957275,7.189332962036133,933009.0 +2010-11-22,7.168000221252441,7.189332962036133,7.168000221252441,7.189332962036133,346692.0 +2010-11-23,7.168000221252441,7.168000221252441,7.082665920257568,7.125332832336426,789717.0 +2010-11-24,7.104000091552734,7.146666049957275,7.104000091552734,7.146666049957275,532706.0 +2010-11-25,,,,, +2010-11-28,7.082665920257568,7.082665920257568,7.018665790557861,7.082665920257568,1324071.0 +2010-11-29,7.061333179473877,7.082665920257568,6.99733304977417,7.018665790557861,1252626.0 +2010-11-30,6.99733304977417,6.99733304977417,6.9120001792907715,6.9546661376953125,1528071.0 +2010-12-01,6.97599983215332,6.99733304977417,6.9546661376953125,6.99733304977417,1522542.0 +2010-12-02,,,,, +2010-12-05,7.061333179473877,7.061333179473877,7.039999961853027,7.039999961853027,579267.0 +2010-12-06,7.039999961853027,7.082665920257568,7.039999961853027,7.061333179473877,1265625.0 +2010-12-07,,,,, +2010-12-08,7.061333179473877,7.061333179473877,7.018665790557861,7.039999961853027,1239656.0 +2010-12-09,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0 +2010-12-12,7.061333179473877,7.082665920257568,7.039999961853027,7.061333179473877,1649261.0 +2010-12-13,7.061333179473877,7.061333179473877,7.039999961853027,7.039999961853027,1176513.0 +2010-12-14,7.061333179473877,7.23199987411499,7.061333179473877,7.210666179656982,3688146.0 +2010-12-15,7.189332962036133,7.189332962036133,7.125332832336426,7.146666049957275,1630800.0 +2010-12-16,,,,, +2010-12-19,7.25333309173584,7.274665832519531,7.210666179656982,7.25333309173584,998355.0 +2010-12-20,7.25333309173584,7.274665832519531,7.23199987411499,7.25333309173584,820150.0 +2010-12-21,7.274665832519531,7.274665832519531,7.25333309173584,7.274665832519531,1039689.0 +2010-12-22,7.25333309173584,7.616000175476074,7.23199987411499,7.530665874481201,5573233.0 +2010-12-23,7.530665874481201,7.530665874481201,7.530665874481201,7.530665874481201,0.0 +2010-12-26,7.466666221618652,7.48799991607666,7.445333003997803,7.466666221618652,1049395.0 +2010-12-27,7.466666221618652,7.466666221618652,7.381332874298096,7.381332874298096,1098203.0 +2010-12-28,7.402666091918945,7.48799991607666,7.402666091918945,7.466666221618652,760256.0 +2010-12-29,7.466666221618652,7.50933313369751,7.423999786376953,7.466666221618652,934342.0 +2010-12-30,,,,, +2011-01-02,7.50933313369751,7.573332786560059,7.50933313369751,7.530665874481201,1248876.0 +2011-01-03,7.50933313369751,7.594666004180908,7.423999786376953,7.445333003997803,4695864.0 +2011-01-04,7.466666221618652,7.466666221618652,7.274665832519531,7.296000003814697,6033501.0 +2011-01-05,7.317333221435547,7.48799991607666,7.317333221435547,7.445333003997803,5512132.0 +2011-01-06,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0 +2011-01-09,7.466666221618652,7.50933313369751,7.402666091918945,7.48799991607666,2868942.0 +2011-01-10,7.48799991607666,7.552000045776367,7.445333003997803,7.445333003997803,3149545.0 +2011-01-11,7.466666221618652,7.48799991607666,7.381332874298096,7.466666221618652,2381193.0 +2011-01-12,7.466666221618652,7.50933313369751,7.445333003997803,7.48799991607666,1829507.0 +2011-01-13,,,,, +2011-01-16,7.48799991607666,7.594666004180908,7.48799991607666,7.573332786560059,4394088.0 +2011-01-17,7.360000133514404,7.360000133514404,7.210666179656982,7.23199987411499,15892783.0 +2011-01-18,7.25333309173584,7.25333309173584,7.168000221252441,7.189332962036133,2841344.0 +2011-01-19,7.168000221252441,7.168000221252441,7.104000091552734,7.125332832336426,2200115.0 +2011-01-20,,,,, +2011-01-23,7.104000091552734,7.125332832336426,7.061333179473877,7.104000091552734,1425372.0 +2011-01-24,7.125332832336426,7.168000221252441,7.082665920257568,7.125332832336426,2428509.0 +2011-01-25,7.125332832336426,7.146666049957275,7.082665920257568,7.104000091552734,2114423.0 +2011-01-26,7.082665920257568,7.104000091552734,7.018665790557861,7.039999961853027,2688375.0 +2011-01-27,,,,, +2011-01-30,6.314665794372559,6.698666095733643,6.314665794372559,6.677332878112793,3488542.0 +2011-01-31,6.698666095733643,6.71999979019165,6.5279998779296875,6.5920000076293945,2001058.0 +2011-02-01,6.549333095550537,6.783999919891357,6.549333095550537,6.6346659660339355,1285485.0 +2011-02-02,6.698666095733643,6.8480000495910645,6.698666095733643,6.71999979019165,1723504.0 +2011-02-03,,,,, +2011-02-06,6.76266622543335,6.76266622543335,6.656000137329102,6.71999979019165,10381340.0 +2011-02-07,6.71999979019165,6.7413330078125,6.677332878112793,6.698666095733643,4646678.0 +2011-02-08,6.71999979019165,6.71999979019165,6.656000137329102,6.677332878112793,2969238.0 +2011-02-09,6.698666095733643,6.7413330078125,6.677332878112793,6.698666095733643,5717470.0 +2011-02-10,,,,, +2011-02-13,6.71999979019165,6.7413330078125,6.698666095733643,6.71999979019165,1161759.0 +2011-02-14,6.71999979019165,6.76266622543335,6.677332878112793,6.698666095733643,5065907.0 +2011-02-15,6.698666095733643,6.76266622543335,6.698666095733643,6.71999979019165,3611102.0 +2011-02-16,6.698666095733643,6.698666095733643,6.5920000076293945,6.6346659660339355,5570941.0 +2011-02-17,6.6346659660339355,6.6346659660339355,6.6346659660339355,6.6346659660339355,0.0 +2011-02-20,6.549333095550537,6.613333225250244,6.48533296585083,6.5279998779296875,2932549.0 +2011-02-21,6.5279998779296875,6.549333095550537,6.50666618347168,6.5279998779296875,1502917.0 +2011-02-22,6.5706658363342285,6.656000137329102,6.5706658363342285,6.6346659660339355,5665385.0 +2011-02-23,6.677332878112793,6.71999979019165,6.5706658363342285,6.5920000076293945,2798186.0 +2011-02-24,6.5920000076293945,6.5920000076293945,6.5920000076293945,6.5920000076293945,0.0 +2011-02-27,6.613333225250244,6.613333225250244,6.22933292388916,6.357333183288574,2719853.0 +2011-02-28,6.357333183288574,6.421332836151123,6.186666011810303,6.271999835968018,3765904.0 +2011-03-01,6.314665794372559,6.357333183288574,5.6533331871032715,5.6533331871032715,3636900.0 +2011-03-02,5.5893330574035645,5.696000099182129,5.3333330154418945,5.610665798187256,4986553.0 +2011-03-03,5.610665798187256,5.610665798187256,5.610665798187256,5.610665798187256,0.0 +2011-03-06,6.144000053405762,6.186666011810303,5.952000141143799,6.079999923706055,2621048.0 +2011-03-07,5.99466609954834,6.144000053405762,5.97333288192749,6.122665882110596,1678183.0 +2011-03-08,6.122665882110596,6.48533296585083,6.079999923706055,6.400000095367432,4222870.0 +2011-03-09,6.421332836151123,6.48533296585083,6.400000095367432,6.400000095367432,3791697.0 +2011-03-10,,,,, +2011-03-13,6.5706658363342285,6.677332878112793,6.5706658363342285,6.5920000076293945,4471347.0 +2011-03-14,6.50666618347168,6.5279998779296875,6.442666053771973,6.464000225067139,5915622.0 +2011-03-15,6.357333183288574,6.378665924072266,6.25066614151001,6.25066614151001,3832792.0 +2011-03-16,6.335999965667725,6.421332836151123,6.293333053588867,6.335999965667725,2515734.0 +2011-03-17,,,,, +2011-03-20,6.5706658363342285,6.5920000076293945,6.48533296585083,6.5279998779296875,3274753.0 +2011-03-21,,,,, +2011-03-22,6.677332878112793,6.698666095733643,6.613333225250244,6.613333225250244,1459139.0 +2011-03-23,6.613333225250244,6.71999979019165,6.5920000076293945,6.698666095733643,2395889.0 +2011-03-24,6.698666095733643,6.698666095733643,6.698666095733643,6.698666095733643,0.0 +2011-03-27,6.9120001792907715,6.99733304977417,6.9120001792907715,6.97599983215332,4697957.0 +2011-03-28,6.97599983215332,7.039999961853027,6.97599983215332,6.99733304977417,3464029.0 +2011-03-29,7.039999961853027,7.061333179473877,6.97599983215332,7.039999961853027,6900761.0 +2011-03-30,6.5920000076293945,6.5920000076293945,6.5279998779296875,6.549333095550537,6666206.0 +2011-03-31,,,,, +2011-04-03,6.50666618347168,6.50666618347168,6.442666053771973,6.464000225067139,3238298.0 +2011-04-04,6.442666053771973,6.464000225067139,6.421332836151123,6.464000225067139,1299142.0 +2011-04-05,6.464000225067139,6.48533296585083,6.400000095367432,6.421332836151123,1521173.0 +2011-04-06,6.421332836151123,6.442666053771973,6.378665924072266,6.421332836151123,1308578.0 +2011-04-07,,,,, +2011-04-10,6.421332836151123,6.421332836151123,6.421332836151123,6.421332836151123,0.0 +2011-04-11,6.442666053771973,6.464000225067139,6.421332836151123,6.464000225067139,912885.0 +2011-04-12,6.442666053771973,6.442666053771973,6.421332836151123,6.442666053771973,1044239.0 +2011-04-13,6.442666053771973,6.442666053771973,6.357333183288574,6.357333183288574,3235870.0 +2011-04-14,6.357333183288574,6.357333183288574,6.357333183288574,6.357333183288574,0.0 +2011-04-17,6.421332836151123,6.421332836151123,6.357333183288574,6.378665924072266,1940273.0 +2011-04-18,6.400000095367432,6.400000095367432,6.335999965667725,6.357333183288574,1467384.0 +2011-04-19,6.357333183288574,6.357333183288574,6.271999835968018,6.293333053588867,1161152.0 +2011-04-20,6.165332794189453,6.165332794189453,6.079999923706055,6.101333141326904,4088850.0 +2011-04-21,,,,, +2011-04-24,6.144000053405762,6.144000053405762,6.101333141326904,6.144000053405762,2291810.0 +2011-04-25,6.144000053405762,6.144000053405762,6.079999923706055,6.122665882110596,3636796.0 +2011-04-26,6.144000053405762,6.186666011810303,6.122665882110596,6.165332794189453,2963353.0 +2011-04-27,6.186666011810303,6.22933292388916,6.165332794189453,6.186666011810303,2298466.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,6.144000053405762,6.25066614151001,6.144000053405762,6.208000183105469,3900998.0 +2011-05-03,6.208000183105469,6.25066614151001,6.165332794189453,6.186666011810303,6263880.0 +2011-05-04,6.165332794189453,6.208000183105469,6.165332794189453,6.208000183105469,1369558.0 +2011-05-05,6.208000183105469,6.208000183105469,6.208000183105469,6.208000183105469,0.0 +2011-05-08,6.165332794189453,6.208000183105469,6.144000053405762,6.165332794189453,1970906.0 +2011-05-09,6.208000183105469,6.25066614151001,6.208000183105469,6.22933292388916,4945802.0 +2011-05-10,6.25066614151001,6.442666053771973,6.22933292388916,6.378665924072266,17891341.0 +2011-05-11,6.400000095367432,6.421332836151123,6.314665794372559,6.314665794372559,7828410.0 +2011-05-12,,,,, +2011-05-15,6.357333183288574,6.378665924072266,6.335999965667725,6.357333183288574,2266441.0 +2011-05-16,6.335999965667725,6.335999965667725,6.144000053405762,6.186666011810303,7073275.0 +2011-05-17,6.165332794189453,6.186666011810303,6.144000053405762,6.165332794189453,3531710.0 +2011-05-18,6.165332794189453,6.25066614151001,6.165332794189453,6.25066614151001,4488754.0 +2011-05-19,,,,, +2011-05-22,6.335999965667725,6.357333183288574,6.271999835968018,6.314665794372559,4233421.0 +2011-05-23,6.293333053588867,6.293333053588867,6.22933292388916,6.271999835968018,2092492.0 +2011-05-24,6.271999835968018,6.293333053588867,6.22933292388916,6.22933292388916,1438966.0 +2011-05-25,6.22933292388916,6.293333053588867,6.208000183105469,6.271999835968018,1779353.0 +2011-05-26,,,,, +2011-05-29,6.293333053588867,6.293333053588867,6.208000183105469,6.25066614151001,4395682.0 +2011-05-30,6.335999965667725,6.48533296585083,6.314665794372559,6.314665794372559,25610489.0 +2011-05-31,6.357333183288574,6.378665924072266,6.314665794372559,6.335999965667725,4560782.0 +2011-06-01,6.357333183288574,6.48533296585083,6.357333183288574,6.400000095367432,13469831.0 +2011-06-02,,,,, +2011-06-05,6.271999835968018,6.271999835968018,6.22933292388916,6.22933292388916,1956768.0 +2011-06-06,6.22933292388916,6.271999835968018,6.22933292388916,6.271999835968018,2817658.0 +2011-06-07,6.271999835968018,6.271999835968018,6.186666011810303,6.186666011810303,3741543.0 +2011-06-08,6.186666011810303,6.208000183105469,6.122665882110596,6.144000053405762,2793607.0 +2011-06-09,,,,, +2011-06-12,6.058666229248047,6.122665882110596,6.037333011627197,6.058666229248047,3015349.0 +2011-06-13,6.058666229248047,6.122665882110596,6.058666229248047,6.079999923706055,3124054.0 +2011-06-14,6.079999923706055,6.101333141326904,6.037333011627197,6.058666229248047,1796294.0 +2011-06-15,6.058666229248047,6.079999923706055,6.015999794006348,6.037333011627197,1375828.0 +2011-06-16,,,,, +2011-06-19,6.058666229248047,6.058666229248047,5.99466609954834,5.99466609954834,1219425.0 +2011-06-20,6.015999794006348,6.015999794006348,5.888000011444092,5.930665969848633,2677221.0 +2011-06-21,5.99466609954834,6.015999794006348,5.952000141143799,5.97333288192749,3633096.0 +2011-06-22,5.99466609954834,5.99466609954834,5.930665969848633,5.952000141143799,1167808.0 +2011-06-23,,,,, +2011-06-26,5.97333288192749,5.99466609954834,5.930665969848633,5.97333288192749,1442971.0 +2011-06-27,5.99466609954834,5.99466609954834,5.952000141143799,5.952000141143799,1813474.0 +2011-06-28,5.952000141143799,5.99466609954834,5.930665969848633,5.952000141143799,1978078.0 +2011-06-29,5.952000141143799,5.97333288192749,5.930665969848633,5.930665969848633,3509242.0 +2011-06-30,,,,, +2011-07-03,5.952000141143799,6.015999794006348,5.952000141143799,5.952000141143799,4928920.0 +2011-07-04,5.97333288192749,5.97333288192749,5.930665969848633,5.930665969848633,2181210.0 +2011-07-05,5.952000141143799,5.952000141143799,5.909333229064941,5.930665969848633,1065227.0 +2011-07-06,5.952000141143799,5.952000141143799,5.888000011444092,5.888000011444092,1498844.0 +2011-07-07,,,,, +2011-07-10,5.930665969848633,5.930665969848633,5.909333229064941,5.909333229064941,927121.0 +2011-07-11,5.909333229064941,5.930665969848633,5.866665840148926,5.888000011444092,1013423.0 +2011-07-12,5.866665840148926,5.866665840148926,5.760000228881836,5.802666187286377,1276743.0 +2011-07-13,5.781332969665527,5.802666187286377,5.760000228881836,5.802666187286377,1108462.0 +2011-07-14,,,,, +2011-07-17,5.781332969665527,5.781332969665527,5.631999969482422,5.6533331871032715,1371937.0 +2011-07-18,5.6533331871032715,5.6533331871032715,5.525332927703857,5.5893330574035645,1736196.0 +2011-07-19,5.5893330574035645,5.610665798187256,5.504000186920166,5.546666145324707,2353856.0 +2011-07-20,5.567999839782715,5.567999839782715,5.504000186920166,5.525332927703857,3978721.0 +2011-07-21,5.525332927703857,5.525332927703857,5.525332927703857,5.525332927703857,0.0 +2011-07-24,5.525332927703857,5.546666145324707,5.504000186920166,5.525332927703857,1076364.0 +2011-07-25,5.504000186920166,5.525332927703857,5.440000057220459,5.482666015625,2577689.0 +2011-07-26,5.482666015625,5.504000186920166,5.440000057220459,5.482666015625,3323139.0 +2011-07-27,5.482666015625,5.482666015625,5.418665885925293,5.418665885925293,2771971.0 +2011-07-28,,,,, +2011-07-31,5.397333145141602,5.46133279800415,5.375999927520752,5.418665885925293,1751714.0 +2011-08-01,5.46133279800415,5.482666015625,5.440000057220459,5.46133279800415,962669.0 +2011-08-02,5.440000057220459,5.46133279800415,5.418665885925293,5.46133279800415,725439.0 +2011-08-03,5.418665885925293,5.440000057220459,5.397333145141602,5.418665885925293,875378.0 +2011-08-04,,,,, +2011-08-07,5.162665843963623,5.162665843963623,5.119999885559082,5.141333103179932,2620439.0 +2011-08-08,5.141333103179932,5.162665843963623,5.098666191101074,5.141333103179932,1603244.0 +2011-08-09,4.949333190917969,5.119999885559082,4.927999973297119,5.098666191101074,2128931.0 +2011-08-10,5.162665843963623,5.2693328857421875,5.162665843963623,5.205333232879639,1474413.0 +2011-08-11,,,,, +2011-08-14,5.375999927520752,5.375999927520752,5.290666103363037,5.3333330154418945,1002241.0 +2011-08-15,5.311999797821045,5.3333330154418945,5.22666597366333,5.248000144958496,2372585.0 +2011-08-16,5.248000144958496,5.248000144958496,5.162665843963623,5.184000015258789,1056564.0 +2011-08-17,5.184000015258789,5.184000015258789,5.119999885559082,5.119999885559082,2119863.0 +2011-08-18,,,,, +2011-08-21,5.013332843780518,5.013332843780518,4.885333061218262,4.885333061218262,5409982.0 +2011-08-22,4.97066593170166,4.992000102996826,4.650666236877441,4.736000061035156,12220713.0 +2011-08-23,4.757332801818848,4.800000190734863,4.693333148956299,4.778666019439697,6615365.0 +2011-08-24,4.800000190734863,4.906665802001953,4.778666019439697,4.885333061218262,3500526.0 +2011-08-25,,,,, +2011-08-28,4.885333061218262,4.885333061218262,4.885333061218262,4.885333061218262,0.0 +2011-09-01,4.885333061218262,4.885333061218262,4.885333061218262,4.885333061218262,0.0 +2011-09-04,5.013332843780518,5.141333103179932,4.992000102996826,5.098666191101074,4631620.0 +2011-09-05,5.034666061401367,5.056000232696533,4.992000102996826,5.034666061401367,2621357.0 +2011-09-06,5.013332843780518,5.056000232696533,4.992000102996826,5.013332843780518,1220228.0 +2011-09-07,5.056000232696533,5.077332973480225,5.034666061401367,5.034666061401367,1288066.0 +2011-09-08,,,,, +2011-09-11,5.034666061401367,5.056000232696533,4.992000102996826,4.992000102996826,5396081.0 +2011-09-12,4.992000102996826,4.992000102996826,4.863999843597412,4.906665802001953,3620601.0 +2011-09-13,4.949333190917969,4.97066593170166,4.906665802001953,4.949333190917969,2016382.0 +2011-09-14,4.949333190917969,4.992000102996826,4.949333190917969,4.97066593170166,1346252.0 +2011-09-15,,,,, +2011-09-18,5.034666061401367,5.034666061401367,4.97066593170166,4.97066593170166,1605241.0 +2011-09-19,4.97066593170166,4.992000102996826,4.949333190917969,4.97066593170166,1688125.0 +2011-09-20,4.949333190917969,4.992000102996826,4.949333190917969,4.992000102996826,1614534.0 +2011-09-21,4.97066593170166,5.013332843780518,4.949333190917969,4.992000102996826,1611302.0 +2011-09-22,4.992000102996826,4.992000102996826,4.992000102996826,4.992000102996826,0.0 +2011-09-25,4.949333190917969,4.97066593170166,4.885333061218262,4.97066593170166,2594231.0 +2011-09-26,4.949333190917969,4.992000102996826,4.927999973297119,4.97066593170166,1246125.0 +2011-09-27,5.013332843780518,5.034666061401367,4.949333190917969,5.034666061401367,3244324.0 +2011-09-28,5.034666061401367,5.034666061401367,4.992000102996826,5.013332843780518,1681469.0 +2011-09-29,5.013332843780518,5.013332843780518,5.013332843780518,5.013332843780518,0.0 +2011-10-02,5.077332973480225,5.119999885559082,5.034666061401367,5.056000232696533,3429714.0 +2011-10-03,5.034666061401367,5.056000232696533,4.992000102996826,4.992000102996826,2918085.0 +2011-10-04,4.97066593170166,4.97066593170166,4.927999973297119,4.927999973297119,1478739.0 +2011-10-05,4.97066593170166,5.013332843780518,4.949333190917969,4.992000102996826,2204922.0 +2011-10-06,,,,, +2011-10-09,5.034666061401367,5.056000232696533,4.992000102996826,5.034666061401367,2675845.0 +2011-10-10,5.013332843780518,5.034666061401367,4.992000102996826,5.034666061401367,1683452.0 +2011-10-11,5.034666061401367,5.056000232696533,4.992000102996826,5.056000232696533,2511740.0 +2011-10-12,5.013332843780518,5.034666061401367,4.992000102996826,5.013332843780518,1674096.0 +2011-10-13,,,,, +2011-10-16,4.842666149139404,4.842666149139404,4.586666107177734,4.800000190734863,10490219.0 +2011-10-17,4.800000190734863,4.800000190734863,4.693333148956299,4.693333148956299,5974790.0 +2011-10-18,4.671999931335449,4.671999931335449,4.565332889556885,4.629333019256592,3686571.0 +2011-10-19,4.629333019256592,4.629333019256592,4.586666107177734,4.629333019256592,1122871.0 +2011-10-20,,,,, +2011-10-23,4.607999801635742,4.71466588973999,4.586666107177734,4.693333148956299,3446259.0 +2011-10-24,4.71466588973999,4.71466588973999,4.650666236877441,4.650666236877441,1721092.0 +2011-10-25,4.671999931335449,4.693333148956299,4.650666236877441,4.671999931335449,938521.0 +2011-10-26,4.671999931335449,4.71466588973999,4.629333019256592,4.693333148956299,2192414.0 +2011-10-27,,,,, +2011-10-30,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1264525.0 +2011-10-31,4.693333148956299,4.736000061035156,4.693333148956299,4.693333148956299,1911611.0 +2011-11-01,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1012160.0 +2011-11-02,4.671999931335449,4.693333148956299,4.650666236877441,4.671999931335449,940994.0 +2011-11-03,,,,, +2011-11-06,4.671999931335449,4.671999931335449,4.671999931335449,4.671999931335449,0.0 +2011-11-10,4.671999931335449,4.671999931335449,4.671999931335449,4.671999931335449,0.0 +2011-11-13,4.693333148956299,4.71466588973999,4.693333148956299,4.71466588973999,1239897.0 +2011-11-14,4.71466588973999,4.736000061035156,4.693333148956299,4.71466588973999,2222238.0 +2011-11-15,4.71466588973999,4.800000190734863,4.671999931335449,4.800000190734863,4489026.0 +2011-11-16,4.800000190734863,4.842666149139404,4.757332801818848,4.778666019439697,4126884.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0 +2011-11-22,4.736000061035156,4.736000061035156,4.693333148956299,4.71466588973999,2496032.0 +2011-11-23,4.71466588973999,4.71466588973999,4.71466588973999,4.71466588973999,0.0 +2011-11-24,4.71466588973999,4.71466588973999,4.71466588973999,4.71466588973999,0.0 +2011-11-27,4.671999931335449,4.671999931335449,4.629333019256592,4.650666236877441,1743433.0 +2011-11-28,4.650666236877441,4.693333148956299,4.650666236877441,4.671999931335449,1249132.0 +2011-11-29,4.650666236877441,4.693333148956299,4.650666236877441,4.693333148956299,2583360.0 +2011-11-30,4.693333148956299,4.693333148956299,4.650666236877441,4.671999931335449,1092775.0 +2011-12-01,,,,, +2011-12-04,4.71466588973999,4.71466588973999,4.671999931335449,4.671999931335449,1469716.0 +2011-12-05,4.693333148956299,4.71466588973999,4.693333148956299,4.693333148956299,1813844.0 +2011-12-06,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1826292.0 +2011-12-07,4.71466588973999,4.757332801818848,4.693333148956299,4.757332801818848,3296983.0 +2011-12-08,,,,, +2011-12-11,4.842666149139404,5.077332973480225,4.821332931518555,4.906665802001953,12316225.0 +2011-12-12,4.927999973297119,4.992000102996826,4.885333061218262,4.927999973297119,6278132.0 +2011-12-13,4.906665802001953,4.97066593170166,4.863999843597412,4.863999843597412,7331071.0 +2011-12-14,4.863999843597412,4.906665802001953,4.842666149139404,4.885333061218262,2825807.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,5.162665843963623,5.375999927520752,5.162665843963623,5.375999927520752,23814185.0 +2011-12-20,5.375999927520752,5.5893330574035645,5.354666233062744,5.504000186920166,19515539.0 +2011-12-21,5.546666145324707,5.610665798187256,5.418665885925293,5.440000057220459,8815160.0 +2011-12-22,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0 +2011-12-25,5.311999797821045,5.3333330154418945,5.184000015258789,5.22666597366333,6604968.0 +2011-12-26,5.22666597366333,5.311999797821045,5.22666597366333,5.248000144958496,7387785.0 +2011-12-27,5.2693328857421875,5.2693328857421875,5.205333232879639,5.22666597366333,6303841.0 +2011-12-28,5.22666597366333,5.248000144958496,5.184000015258789,5.205333232879639,3347889.0 +2011-12-29,,,,, +2012-01-01,5.162665843963623,5.184000015258789,5.119999885559082,5.162665843963623,3893456.0 +2012-01-02,5.141333103179932,5.205333232879639,5.119999885559082,5.184000015258789,4483509.0 +2012-01-03,5.22666597366333,5.2693328857421875,5.205333232879639,5.205333232879639,5431174.0 +2012-01-04,5.205333232879639,5.22666597366333,5.184000015258789,5.205333232879639,3356036.0 +2012-01-05,,,,, +2012-01-08,5.354666233062744,5.354666233062744,5.2693328857421875,5.311999797821045,7399427.0 +2012-01-09,5.311999797821045,5.3333330154418945,5.248000144958496,5.2693328857421875,5374364.0 +2012-01-10,5.290666103363037,5.290666103363037,5.22666597366333,5.248000144958496,4294455.0 +2012-01-11,5.248000144958496,5.2693328857421875,5.22666597366333,5.248000144958496,2908722.0 +2012-01-12,,,,, +2012-01-15,5.354666233062744,5.375999927520752,5.290666103363037,5.311999797821045,4059658.0 +2012-01-16,5.311999797821045,5.354666233062744,5.184000015258789,5.248000144958496,6201288.0 +2012-01-17,5.248000144958496,5.290666103363037,5.184000015258789,5.248000144958496,5277042.0 +2012-01-18,5.290666103363037,5.440000057220459,5.290666103363037,5.354666233062744,14076527.0 +2012-01-19,,,,, +2012-01-22,5.546666145324707,5.696000099182129,5.546666145324707,5.696000099182129,13148467.0 +2012-01-23,5.71733283996582,6.144000053405762,5.696000099182129,6.058666229248047,34396120.0 +2012-01-24,6.101333141326904,6.25066614151001,6.037333011627197,6.122665882110596,15927778.0 +2012-01-25,6.122665882110596,6.122665882110596,5.909333229064941,6.015999794006348,6842927.0 +2012-01-26,,,,, +2012-01-29,6.015999794006348,6.015999794006348,6.015999794006348,6.015999794006348,0.0 +2012-01-30,5.97333288192749,6.122665882110596,5.888000011444092,6.037333011627197,16688550.0 +2012-01-31,6.037333011627197,6.165332794189453,6.037333011627197,6.144000053405762,12444182.0 +2012-02-01,6.186666011810303,6.357333183288574,6.186666011810303,6.271999835968018,21461981.0 +2012-02-02,6.271999835968018,6.271999835968018,6.271999835968018,6.271999835968018,0.0 +2012-02-05,6.22933292388916,6.22933292388916,6.101333141326904,6.144000053405762,8806877.0 +2012-02-06,6.122665882110596,6.144000053405762,6.015999794006348,6.079999923706055,8174723.0 +2012-02-07,6.037333011627197,6.079999923706055,6.037333011627197,6.037333011627197,4417057.0 +2012-02-08,6.058666229248047,6.271999835968018,6.058666229248047,6.208000183105469,21569997.0 +2012-02-09,,,,, +2012-02-12,6.144000053405762,6.165332794189453,5.99466609954834,6.058666229248047,14277907.0 +2012-02-13,6.058666229248047,6.165332794189453,6.058666229248047,6.101333141326904,8687121.0 +2012-02-14,6.101333141326904,6.122665882110596,6.037333011627197,6.101333141326904,5408981.0 +2012-02-15,6.101333141326904,6.122665882110596,5.99466609954834,6.015999794006348,5675364.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,6.101333141326904,6.314665794372559,6.058666229248047,6.293333053588867,21602315.0 +2012-02-21,6.5706658363342285,6.9120001792907715,6.357333183288574,6.378665924072266,60610035.0 +2012-02-22,6.378665924072266,6.378665924072266,6.378665924072266,6.378665924072266,0.0 +2012-02-23,6.378665924072266,6.378665924072266,6.378665924072266,6.378665924072266,0.0 +2012-02-26,6.50666618347168,6.5279998779296875,6.357333183288574,6.442666053771973,13742533.0 +2012-02-27,6.421332836151123,6.5706658363342285,6.421332836151123,6.5279998779296875,16710300.0 +2012-02-28,6.5279998779296875,6.7413330078125,6.314665794372559,6.464000225067139,29575089.0 +2012-02-29,6.549333095550537,6.549333095550537,6.400000095367432,6.50666618347168,12434467.0 +2012-03-01,,,,, +2012-03-04,6.656000137329102,6.783999919891357,6.5279998779296875,6.656000137329102,41565691.0 +2012-03-05,6.6346659660339355,6.9546661376953125,6.613333225250244,6.8480000495910645,39283371.0 +2012-03-06,6.8906660079956055,7.018665790557861,6.76266622543335,6.8480000495910645,26738083.0 +2012-03-07,6.71999979019165,6.8480000495910645,6.656000137329102,6.826665878295898,15292516.0 +2012-03-08,,,,, +2012-03-11,7.082665920257568,7.274665832519531,7.018665790557861,7.189332962036133,37972434.0 +2012-03-12,7.23199987411499,7.25333309173584,7.082665920257568,7.168000221252441,23139128.0 +2012-03-13,7.189332962036133,7.296000003814697,7.061333179473877,7.104000091552734,29145457.0 +2012-03-14,7.189332962036133,7.25333309173584,7.082665920257568,7.210666179656982,22155140.0 +2012-03-15,,,,, +2012-03-18,7.466666221618652,7.594666004180908,7.338665962219238,7.552000045776367,19800625.0 +2012-03-19,7.552000045776367,7.722665786743164,7.466666221618652,7.50933313369751,24608453.0 +2012-03-20,7.445333003997803,7.552000045776367,7.338665962219238,7.402666091918945,15047505.0 +2012-03-21,7.360000133514404,7.48799991607666,7.317333221435547,7.445333003997803,14501711.0 +2012-03-22,,,,, +2012-03-25,7.552000045776367,7.786665916442871,7.552000045776367,7.722665786743164,27178980.0 +2012-03-26,7.74399995803833,7.808000087738037,7.573332786560059,7.637332916259766,14545694.0 +2012-03-27,7.658666133880615,7.679999828338623,7.423999786376953,7.594666004180908,10150577.0 +2012-03-28,7.48799991607666,7.552000045776367,7.381332874298096,7.423999786376953,18008121.0 +2012-03-29,,,,, +2012-04-01,7.381332874298096,7.530665874481201,7.338665962219238,7.445333003997803,13544231.0 +2012-04-02,7.466666221618652,7.76533317565918,7.445333003997803,7.616000175476074,33284796.0 +2012-04-03,7.658666133880615,7.679999828338623,7.530665874481201,7.552000045776367,13033328.0 +2012-04-04,7.552000045776367,7.552000045776367,7.360000133514404,7.445333003997803,15089430.0 +2012-04-05,,,,, +2012-04-08,7.466666221618652,7.552000045776367,6.826665878295898,7.338665962219238,19212440.0 +2012-04-09,7.25333309173584,7.338665962219238,7.210666179656982,7.338665962219238,7726017.0 +2012-04-10,7.317333221435547,7.423999786376953,7.146666049957275,7.23199987411499,10302546.0 +2012-04-11,7.125332832336426,7.210666179656982,6.9120001792907715,7.210666179656982,7582260.0 +2012-04-12,,,,, +2012-04-15,7.466666221618652,7.8933329582214355,7.466666221618652,7.530665874481201,69355019.0 +2012-04-16,7.679999828338623,7.786665916442871,7.360000133514404,7.637332916259766,32086903.0 +2012-04-17,7.786665916442871,8.064000129699707,7.74399995803833,8.0426664352417,38295907.0 +2012-04-18,8.064000129699707,8.362666130065918,7.935999870300293,8.128000259399414,40837607.0 +2012-04-19,,,,, +2012-04-22,8.085332870483398,8.10666561126709,7.935999870300293,7.957333087921143,12709642.0 +2012-04-23,7.701333045959473,7.808000087738037,7.701333045959473,7.722665786743164,7308398.0 +2012-04-24,7.722665786743164,7.808000087738037,7.573332786560059,7.658666133880615,21185062.0 +2012-04-25,7.701333045959473,7.701333045959473,7.594666004180908,7.658666133880615,13099563.0 +2012-04-26,,,,, +2012-04-29,7.76533317565918,7.76533317565918,7.594666004180908,7.616000175476074,9185221.0 +2012-04-30,7.616000175476074,7.637332916259766,7.50933313369751,7.616000175476074,7874885.0 +2012-05-01,7.594666004180908,7.658666133880615,7.552000045776367,7.616000175476074,4448655.0 +2012-05-02,7.679999828338623,7.850666046142578,7.637332916259766,7.74399995803833,15057771.0 +2012-05-03,,,,, +2012-05-06,7.679999828338623,7.701333045959473,7.573332786560059,7.594666004180908,5329448.0 +2012-05-07,7.573332786560059,7.616000175476074,7.466666221618652,7.616000175476074,4860897.0 +2012-05-08,7.616000175476074,7.637332916259766,7.552000045776367,7.594666004180908,2948622.0 +2012-05-09,7.552000045776367,7.573332786560059,7.23199987411499,7.296000003814697,9353812.0 +2012-05-10,7.296000003814697,7.296000003814697,7.296000003814697,7.296000003814697,0.0 +2012-05-13,7.338665962219238,7.381332874298096,7.061333179473877,7.146666049957275,3497962.0 +2012-05-14,7.039999961853027,7.146666049957275,6.97599983215332,7.061333179473877,4556735.0 +2012-05-15,7.104000091552734,7.274665832519531,7.082665920257568,7.168000221252441,3317200.0 +2012-05-16,7.039999961853027,7.104000091552734,6.9120001792907715,7.082665920257568,7951401.0 +2012-05-17,,,,, +2012-05-20,6.9120001792907715,7.061333179473877,6.9120001792907715,6.97599983215332,4811104.0 +2012-05-21,6.99733304977417,7.082665920257568,6.97599983215332,7.061333179473877,3714030.0 +2012-05-22,7.125332832336426,7.25333309173584,7.104000091552734,7.210666179656982,5285411.0 +2012-05-23,7.189332962036133,7.189332962036133,7.061333179473877,7.104000091552734,2560514.0 +2012-05-24,,,,, +2012-05-27,7.125332832336426,7.125332832336426,6.9546661376953125,7.039999961853027,1820144.0 +2012-05-28,7.061333179473877,7.23199987411499,7.061333179473877,7.168000221252441,4074292.0 +2012-05-29,7.23199987411499,7.25333309173584,7.104000091552734,7.146666049957275,1941810.0 +2012-05-30,7.146666049957275,7.146666049957275,6.9546661376953125,6.99733304977417,2475609.0 +2012-05-31,,,,, +2012-06-03,6.613333225250244,6.71999979019165,6.549333095550537,6.698666095733643,1448744.0 +2012-06-04,6.613333225250244,6.677332878112793,6.5706658363342285,6.656000137329102,2118817.0 +2012-06-05,6.656000137329102,6.698666095733643,6.5706658363342285,6.5706658363342285,2393153.0 +2012-06-06,6.613333225250244,6.6346659660339355,6.464000225067139,6.5279998779296875,2710321.0 +2012-06-07,,,,, +2012-06-10,6.5279998779296875,6.613333225250244,6.50666618347168,6.613333225250244,1501389.0 +2012-06-11,6.656000137329102,6.826665878295898,6.656000137329102,6.805333137512207,3126363.0 +2012-06-12,6.76266622543335,6.933332920074463,6.677332878112793,6.869332790374756,3257067.0 +2012-06-13,6.9120001792907715,7.061333179473877,6.826665878295898,6.97599983215332,3233505.0 +2012-06-14,,,,, +2012-06-17,6.8480000495910645,6.8480000495910645,6.7413330078125,6.805333137512207,2018671.0 +2012-06-18,6.869332790374756,6.9120001792907715,6.8480000495910645,6.869332790374756,1768068.0 +2012-06-19,6.8906660079956055,7.146666049957275,6.8480000495910645,7.082665920257568,2795456.0 +2012-06-20,7.104000091552734,7.168000221252441,6.99733304977417,7.082665920257568,1507863.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0 +2012-06-26,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0 +2012-06-27,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0 +2012-06-28,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0 +2012-07-01,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0 +2012-07-02,8.27733325958252,8.469332695007324,8.192000389099121,8.234665870666504,11745869.0 +2012-07-03,8.27733325958252,8.362666130065918,8.0426664352417,8.10666561126709,13129455.0 +2012-07-04,8.064000129699707,8.10666561126709,7.722665786743164,7.76533317565918,12878524.0 +2012-07-05,,,,, +2012-07-08,7.722665786743164,7.786665916442871,7.679999828338623,7.679999828338623,3476043.0 +2012-07-09,7.658666133880615,7.701333045959473,7.423999786376953,7.48799991607666,4311803.0 +2012-07-10,7.466666221618652,7.50933313369751,7.360000133514404,7.402666091918945,2908197.0 +2012-07-11,7.423999786376953,7.637332916259766,7.274665832519531,7.616000175476074,3225698.0 +2012-07-12,,,,, +2012-07-15,7.423999786376953,7.423999786376953,7.317333221435547,7.402666091918945,2410075.0 +2012-07-16,7.701333045959473,7.786665916442871,7.616000175476074,7.616000175476074,14605188.0 +2012-07-17,7.616000175476074,7.637332916259766,7.423999786376953,7.466666221618652,3974053.0 +2012-07-18,7.445333003997803,7.573332786560059,7.381332874298096,7.530665874481201,2864341.0 +2012-07-19,,,,, +2012-07-22,7.637332916259766,7.637332916259766,7.50933313369751,7.616000175476074,2681175.0 +2012-07-23,7.573332786560059,7.573332786560059,7.466666221618652,7.50933313369751,2274712.0 +2012-07-24,7.445333003997803,7.48799991607666,7.423999786376953,7.445333003997803,2083516.0 +2012-07-25,7.402666091918945,7.445333003997803,7.360000133514404,7.360000133514404,2205836.0 +2012-07-26,,,,, +2012-07-29,7.423999786376953,7.423999786376953,7.338665962219238,7.381332874298096,4603931.0 +2012-07-30,7.381332874298096,7.445333003997803,7.360000133514404,7.445333003997803,3893756.0 +2012-07-31,7.445333003997803,7.530665874481201,7.402666091918945,7.530665874481201,4924256.0 +2012-08-01,7.50933313369751,7.530665874481201,7.423999786376953,7.466666221618652,4797091.0 +2012-08-02,,,,, +2012-08-05,7.573332786560059,7.573332786560059,7.48799991607666,7.48799991607666,3166164.0 +2012-08-06,7.48799991607666,7.552000045776367,7.423999786376953,7.50933313369751,3704092.0 +2012-08-07,7.50933313369751,7.637332916259766,7.48799991607666,7.573332786560059,5572621.0 +2012-08-08,7.594666004180908,7.594666004180908,7.50933313369751,7.530665874481201,2800584.0 +2012-08-09,,,,, +2012-08-12,7.637332916259766,7.658666133880615,7.573332786560059,7.594666004180908,2807264.0 +2012-08-13,7.594666004180908,7.616000175476074,7.552000045776367,7.552000045776367,1753753.0 +2012-08-14,7.616000175476074,7.808000087738037,7.616000175476074,7.701333045959473,8666137.0 +2012-08-15,7.701333045959473,7.786665916442871,7.679999828338623,7.722665786743164,4414218.0 +2012-08-16,,,,, +2012-08-19,7.722665786743164,7.722665786743164,7.722665786743164,7.722665786743164,0.0 +2012-08-23,7.722665786743164,7.722665786743164,7.722665786743164,7.722665786743164,0.0 +2012-08-26,7.8933329582214355,7.957333087921143,7.850666046142578,7.935999870300293,4513385.0 +2012-08-27,7.914666175842285,7.914666175842285,7.872000217437744,7.8933329582214355,2958468.0 +2012-08-28,7.8933329582214355,7.957333087921143,7.872000217437744,7.8933329582214355,3649715.0 +2012-08-29,7.8933329582214355,7.935999870300293,7.872000217437744,7.8933329582214355,3443939.0 +2012-08-30,,,,, +2012-09-02,7.8293328285217285,7.872000217437744,7.74399995803833,7.808000087738037,3993311.0 +2012-09-03,7.76533317565918,7.808000087738037,7.74399995803833,7.76533317565918,2343215.0 +2012-09-04,7.74399995803833,7.786665916442871,7.679999828338623,7.74399995803833,1631988.0 +2012-09-05,,,,, +2012-09-06,7.74399995803833,7.74399995803833,7.74399995803833,7.74399995803833,0.0 +2012-09-09,7.76533317565918,7.76533317565918,7.679999828338623,7.722665786743164,5205180.0 +2012-09-10,7.701333045959473,7.701333045959473,7.637332916259766,7.658666133880615,1780966.0 +2012-09-11,7.616000175476074,7.701333045959473,7.616000175476074,7.679999828338623,1550939.0 +2012-09-12,7.679999828338623,7.74399995803833,7.679999828338623,7.679999828338623,1663455.0 +2012-09-13,,,,, +2012-09-16,7.74399995803833,7.74399995803833,7.701333045959473,7.722665786743164,1362075.0 +2012-09-17,7.701333045959473,7.935999870300293,7.679999828338623,7.8933329582214355,12275978.0 +2012-09-18,7.850666046142578,7.978665828704834,7.786665916442871,7.872000217437744,8725516.0 +2012-09-19,7.872000217437744,7.957333087921143,7.808000087738037,7.8293328285217285,10500682.0 +2012-09-20,,,,, +2012-09-24,7.914666175842285,7.914666175842285,7.637332916259766,7.701333045959473,6374505.0 +2012-09-25,7.701333045959473,7.74399995803833,7.658666133880615,7.722665786743164,3639525.0 +2012-09-26,7.679999828338623,7.679999828338623,7.50933313369751,7.50933313369751,5572598.0 +2012-09-27,,,,, +2012-09-30,7.423999786376953,7.50933313369751,7.338665962219238,7.423999786376953,2124492.0 +2012-10-01,7.423999786376953,7.552000045776367,7.423999786376953,7.552000045776367,2736396.0 +2012-10-02,7.573332786560059,7.616000175476074,7.50933313369751,7.594666004180908,2094785.0 +2012-10-03,7.573332786560059,7.573332786560059,7.466666221618652,7.50933313369751,1833021.0 +2012-10-04,,,,, +2012-10-07,7.50933313369751,7.50933313369751,7.360000133514404,7.445333003997803,3163640.0 +2012-10-08,7.445333003997803,8.064000129699707,7.402666091918945,7.808000087738037,12424516.0 +2012-10-09,7.76533317565918,7.8933329582214355,7.722665786743164,7.74399995803833,5025009.0 +2012-10-10,7.722665786743164,7.850666046142578,7.679999828338623,7.74399995803833,3696128.0 +2012-10-11,,,,, +2012-10-14,7.48799991607666,7.637332916259766,7.466666221618652,7.637332916259766,1947963.0 +2012-10-15,7.616000175476074,7.74399995803833,7.573332786560059,7.74399995803833,3326458.0 +2012-10-16,7.722665786743164,7.8293328285217285,7.701333045959473,7.786665916442871,4019901.0 +2012-10-17,7.808000087738037,7.957333087921143,7.786665916442871,7.935999870300293,5451421.0 +2012-10-18,,,,, +2012-10-21,7.786665916442871,7.786665916442871,7.573332786560059,7.594666004180908,9907265.0 +2012-10-22,7.552000045776367,7.722665786743164,7.530665874481201,7.658666133880615,7114474.0 +2012-10-23,7.616000175476074,7.637332916259766,7.573332786560059,7.594666004180908,2461748.0 +2012-10-24,7.530665874481201,7.701333045959473,7.530665874481201,7.679999828338623,3816157.0 +2012-10-25,,,,, +2012-10-28,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0 +2012-11-01,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0 +2012-11-04,8.10666561126709,8.383999824523926,8.064000129699707,8.234665870666504,17341216.0 +2012-11-05,8.213333129882812,8.213333129882812,8.0,8.064000129699707,9638566.0 +2012-11-06,8.064000129699707,8.085332870483398,8.0,8.064000129699707,7200351.0 +2012-11-07,8.064000129699707,8.085332870483398,7.978665828704834,7.978665828704834,3173744.0 +2012-11-08,,,,, +2012-11-11,7.872000217437744,7.935999870300293,7.573332786560059,7.679999828338623,11801191.0 +2012-11-12,7.679999828338623,7.679999828338623,7.573332786560059,7.658666133880615,4379435.0 +2012-11-13,7.616000175476074,7.658666133880615,7.573332786560059,7.594666004180908,1754137.0 +2012-11-14,7.616000175476074,7.637332916259766,7.552000045776367,7.573332786560059,2498034.0 +2012-11-15,,,,, +2012-11-18,7.701333045959473,7.74399995803833,7.679999828338623,7.679999828338623,3290887.0 +2012-11-19,7.679999828338623,7.701333045959473,7.48799991607666,7.594666004180908,4189865.0 +2012-11-20,7.637332916259766,7.637332916259766,7.50933313369751,7.616000175476074,2382728.0 +2012-11-21,7.594666004180908,7.637332916259766,7.552000045776367,7.573332786560059,3249731.0 +2012-11-22,,,,, +2012-11-25,7.573332786560059,7.573332786560059,7.317333221435547,7.381332874298096,3138363.0 +2012-11-26,7.360000133514404,7.50933313369751,7.23199987411499,7.50933313369751,3504553.0 +2012-11-27,7.466666221618652,7.466666221618652,7.274665832519531,7.317333221435547,3541457.0 +2012-11-28,7.317333221435547,7.530665874481201,7.296000003814697,7.48799991607666,4906321.0 +2012-11-29,,,,, +2012-12-02,7.48799991607666,7.48799991607666,7.48799991607666,7.48799991607666,0.0 +2012-12-03,7.616000175476074,7.658666133880615,7.573332786560059,7.594666004180908,3014826.0 +2012-12-04,7.573332786560059,7.573332786560059,7.552000045776367,7.573332786560059,1089264.0 +2012-12-05,7.594666004180908,7.616000175476074,7.552000045776367,7.573332786560059,1354788.0 +2012-12-06,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,0.0 +2012-12-09,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,0.0 +2012-12-10,7.594666004180908,7.637332916259766,7.552000045776367,7.637332916259766,2508553.0 +2012-12-11,7.637332916259766,7.808000087738037,7.637332916259766,7.786665916442871,3496125.0 +2012-12-12,7.786665916442871,7.957333087921143,7.74399995803833,7.914666175842285,5375620.0 +2012-12-13,7.914666175842285,7.914666175842285,7.914666175842285,7.914666175842285,0.0 +2012-12-16,7.914666175842285,7.914666175842285,7.914666175842285,7.914666175842285,0.0 +2012-12-17,7.8933329582214355,8.0,7.850666046142578,8.0,3964701.0 +2012-12-18,7.978665828704834,8.0,7.914666175842285,7.957333087921143,2422211.0 +2012-12-19,7.935999870300293,8.149333000183105,7.935999870300293,8.128000259399414,6465475.0 +2012-12-20,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0 +2012-12-23,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0 +2012-12-24,8.170665740966797,8.192000389099121,8.10666561126709,8.170665740966797,4348788.0 +2012-12-25,8.170665740966797,8.170665740966797,8.10666561126709,8.149333000183105,1121214.0 +2012-12-26,8.10666561126709,8.170665740966797,8.10666561126709,8.149333000183105,1818051.0 +2012-12-27,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0 +2012-12-30,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0 +2012-12-31,8.149333000183105,8.192000389099121,8.10666561126709,8.170665740966797,1274350.0 +2013-01-01,8.213333129882812,8.319999694824219,8.213333129882812,8.319999694824219,3159471.0 +2013-01-02,8.362666130065918,8.51200008392334,8.298666000366211,8.490666389465332,4676060.0 +2013-01-03,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0 +2013-01-06,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0 +2013-01-07,8.554665565490723,8.661333084106445,8.490666389465332,8.61866569519043,2300880.0 +2013-01-08,8.61866569519043,8.61866569519043,8.51200008392334,8.576000213623047,2872961.0 +2013-01-09,8.576000213623047,8.61866569519043,8.51200008392334,8.61866569519043,2147301.0 +2013-01-10,8.61866569519043,8.61866569519043,8.61866569519043,8.61866569519043,0.0 +2013-01-13,8.61866569519043,8.61866569519043,8.61866569519043,8.61866569519043,0.0 +2013-01-14,8.597332954406738,8.831999778747559,8.597332954406738,8.725333213806152,4374405.0 +2013-01-15,8.704000473022461,8.938666343688965,8.640000343322754,8.895999908447266,5231177.0 +2013-01-16,8.831999778747559,8.960000038146973,8.831999778747559,8.917332649230957,3913251.0 +2013-01-17,8.917332649230957,8.917332649230957,8.917332649230957,8.917332649230957,0.0 +2013-01-20,8.917332649230957,8.917332649230957,8.917332649230957,8.917332649230957,0.0 +2013-01-21,8.447999954223633,8.469332695007324,8.341333389282227,8.426666259765625,2756003.0 +2013-01-22,8.383999824523926,8.469332695007324,8.341333389282227,8.383999824523926,1629583.0 +2013-01-23,8.405332565307617,8.490666389465332,8.405332565307617,8.426666259765625,1625767.0 +2013-01-24,8.426666259765625,8.426666259765625,8.426666259765625,8.426666259765625,0.0 +2013-01-27,8.426666259765625,8.426666259765625,8.426666259765625,8.426666259765625,0.0 +2013-01-28,8.597332954406738,8.746665954589844,8.554665565490723,8.661333084106445,3231543.0 +2013-01-29,8.640000343322754,8.704000473022461,8.576000213623047,8.61866569519043,3238492.0 +2013-01-30,8.61866569519043,8.661333084106445,8.597332954406738,8.661333084106445,1167475.0 +2013-01-31,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0 +2013-02-03,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0 +2013-02-04,8.51200008392334,8.554665565490723,8.51200008392334,8.51200008392334,1103519.0 +2013-02-05,8.51200008392334,8.533332824707031,8.447999954223633,8.51200008392334,1333378.0 +2013-02-06,8.576000213623047,8.661333084106445,8.554665565490723,8.597332954406738,2511918.0 +2013-02-07,8.597332954406738,8.597332954406738,8.597332954406738,8.597332954406738,0.0 +2013-02-10,8.597332954406738,8.597332954406738,8.597332954406738,8.597332954406738,0.0 +2013-02-11,8.78933334350586,8.981332778930664,8.767999649047852,8.938666343688965,5064021.0 +2013-02-12,8.874666213989258,8.895999908447266,8.78933334350586,8.831999778747559,2106375.0 +2013-02-13,8.78933334350586,8.831999778747559,8.725333213806152,8.767999649047852,3958221.0 +2013-02-14,8.767999649047852,8.767999649047852,8.767999649047852,8.767999649047852,0.0 +2013-02-17,8.767999649047852,8.767999649047852,8.767999649047852,8.767999649047852,0.0 +2013-02-18,9.002666473388672,9.02400016784668,8.874666213989258,8.960000038146973,3208192.0 +2013-02-19,8.938666343688965,9.13066577911377,8.917332649230957,9.109333038330078,2068755.0 +2013-02-20,9.13066577911377,9.152000427246094,9.02400016784668,9.066665649414062,1503440.0 +2013-02-21,9.066665649414062,9.066665649414062,9.066665649414062,9.066665649414062,0.0 +2013-02-24,9.066665649414062,9.066665649414062,9.066665649414062,9.066665649414062,0.0 +2013-02-25,8.981332778930664,9.002666473388672,8.895999908447266,8.938666343688965,1487430.0 +2013-02-26,8.917332649230957,8.938666343688965,8.831999778747559,8.853333473205566,1160088.0 +2013-02-27,8.874666213989258,8.938666343688965,8.78933334350586,8.831999778747559,1207584.0 +2013-02-28,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0 +2013-03-03,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0 +2013-03-04,8.831999778747559,8.853333473205566,8.746665954589844,8.767999649047852,939473.0 +2013-03-05,8.78933334350586,8.853333473205566,8.746665954589844,8.81066608428955,589938.0 +2013-03-06,8.81066608428955,8.853333473205566,8.78933334350586,8.78933334350586,567806.0 +2013-03-07,8.78933334350586,8.78933334350586,8.78933334350586,8.78933334350586,0.0 +2013-03-10,8.78933334350586,8.78933334350586,8.78933334350586,8.78933334350586,0.0 +2013-03-11,8.874666213989258,8.917332649230957,8.853333473205566,8.895999908447266,1462935.0 +2013-03-12,8.895999908447266,8.895999908447266,8.704000473022461,8.78933334350586,1135973.0 +2013-03-13,8.704000473022461,8.831999778747559,8.704000473022461,8.831999778747559,1746185.0 +2013-03-14,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0 +2013-03-17,8.853333473205566,8.917332649230957,8.831999778747559,8.917332649230957,1004746.0 +2013-03-18,8.917332649230957,8.938666343688965,8.767999649047852,8.831999778747559,1692822.0 +2013-03-19,8.831999778747559,8.895999908447266,8.78933334350586,8.874666213989258,4550685.0 +2013-03-20,8.874666213989258,8.960000038146973,8.831999778747559,8.938666343688965,1818264.0 +2013-03-21,,,,, +2013-03-24,8.960000038146973,9.088000297546387,8.938666343688965,9.045332908630371,1495359.0 +2013-03-25,9.066665649414062,9.258666038513184,9.045332908630371,9.215999603271484,3556872.0 +2013-03-26,9.237333297729492,9.36533260345459,9.215999603271484,9.237333297729492,5070379.0 +2013-03-27,9.215999603271484,9.237333297729492,9.109333038330078,9.13066577911377,4305403.0 +2013-03-28,,,,, +2013-03-31,8.704000473022461,8.704000473022461,8.490666389465332,8.554665565490723,4099474.0 +2013-04-01,8.576000213623047,8.576000213623047,8.490666389465332,8.554665565490723,1039417.0 +2013-04-02,8.554665565490723,8.554665565490723,8.469332695007324,8.490666389465332,1598685.0 +2013-04-03,8.469332695007324,8.490666389465332,8.362666130065918,8.426666259765625,1569529.0 +2013-04-04,,,,, +2013-04-07,8.341333389282227,8.405332565307617,8.319999694824219,8.362666130065918,685132.0 +2013-04-08,8.362666130065918,8.447999954223633,8.341333389282227,8.405332565307617,996510.0 +2013-04-09,8.426666259765625,8.426666259765625,8.362666130065918,8.426666259765625,1582164.0 +2013-04-10,8.426666259765625,8.554665565490723,8.405332565307617,8.490666389465332,3404728.0 +2013-04-11,,,,, +2013-04-14,8.597332954406738,8.597332954406738,8.490666389465332,8.51200008392334,1958060.0 +2013-04-15,8.533332824707031,8.533332824707031,8.234665870666504,8.27733325958252,7624403.0 +2013-04-16,8.234665870666504,8.27733325958252,8.021332740783691,8.10666561126709,4505936.0 +2013-04-17,8.10666561126709,8.10666561126709,7.8933329582214355,7.935999870300293,3572854.0 +2013-04-18,,,,, +2013-04-21,8.213333129882812,8.469332695007324,8.170665740966797,8.469332695007324,3614936.0 +2013-04-22,8.469332695007324,8.533332824707031,8.426666259765625,8.51200008392334,2002289.0 +2013-04-23,8.533332824707031,8.533332824707031,8.383999824523926,8.469332695007324,1403971.0 +2013-04-24,8.405332565307617,8.405332565307617,8.255999565124512,8.255999565124512,2198137.0 +2013-04-25,,,,, +2013-04-28,8.298666000366211,8.298666000366211,8.192000389099121,8.234665870666504,912344.0 +2013-04-29,8.213333129882812,8.298666000366211,8.192000389099121,8.298666000366211,1781346.0 +2013-04-30,8.319999694824219,8.383999824523926,8.298666000366211,8.298666000366211,1759218.0 +2013-05-01,8.298666000366211,8.341333389282227,8.234665870666504,8.341333389282227,1157137.0 +2013-05-02,8.341333389282227,8.341333389282227,8.341333389282227,8.341333389282227,0.0 +2013-05-05,8.362666130065918,8.383999824523926,8.298666000366211,8.298666000366211,1796306.0 +2013-05-06,8.298666000366211,8.341333389282227,8.255999565124512,8.298666000366211,1246884.0 +2013-05-07,8.255999565124512,8.27733325958252,8.192000389099121,8.234665870666504,2470771.0 +2013-05-08,8.234665870666504,8.298666000366211,8.234665870666504,8.255999565124512,799075.0 +2013-05-09,,,,, +2013-05-12,8.128000259399414,8.128000259399414,8.064000129699707,8.10666561126709,2897418.0 +2013-05-13,8.085332870483398,8.10666561126709,8.0,8.064000129699707,2800945.0 +2013-05-14,8.085332870483398,8.085332870483398,7.935999870300293,8.021332740783691,1670189.0 +2013-05-15,8.021332740783691,8.10666561126709,7.978665828704834,8.064000129699707,2170647.0 +2013-05-16,,,,, +2013-05-19,8.128000259399414,8.234665870666504,8.128000259399414,8.192000389099121,2760133.0 +2013-05-20,8.192000389099121,8.405332565307617,8.192000389099121,8.405332565307617,5016316.0 +2013-05-21,8.383999824523926,8.533332824707031,8.383999824523926,8.51200008392334,4201875.0 +2013-05-22,8.490666389465332,8.490666389465332,8.405332565307617,8.426666259765625,1656410.0 +2013-05-23,,,,, +2013-05-26,8.319999694824219,8.383999824523926,8.319999694824219,8.383999824523926,1684877.0 +2013-05-27,8.362666130065918,8.362666130065918,8.27733325958252,8.362666130065918,2475124.0 +2013-05-28,8.341333389282227,8.426666259765625,8.341333389282227,8.383999824523926,1741289.0 +2013-05-29,8.362666130065918,8.383999824523926,8.298666000366211,8.298666000366211,2282465.0 +2013-05-30,,,,, +2013-06-02,8.319999694824219,8.383999824523926,8.27733325958252,8.362666130065918,1814910.0 +2013-06-03,8.362666130065918,8.554665565490723,8.319999694824219,8.533332824707031,4754235.0 +2013-06-04,8.533332824707031,8.533332824707031,8.362666130065918,8.447999954223633,3625642.0 +2013-06-05,8.383999824523926,8.51200008392334,8.383999824523926,8.447999954223633,1219275.0 +2013-06-06,,,,, +2013-06-09,8.51200008392334,8.533332824707031,8.469332695007324,8.533332824707031,983636.0 +2013-06-10,8.554665565490723,8.597332954406738,8.469332695007324,8.533332824707031,1751385.0 +2013-06-11,8.51200008392334,8.51200008392334,8.447999954223633,8.490666389465332,1242241.0 +2013-06-12,8.447999954223633,8.597332954406738,8.447999954223633,8.597332954406738,2897620.0 +2013-06-13,,,,, +2013-06-16,7.978665828704834,8.298666000366211,7.978665828704834,8.149333000183105,1690382.0 +2013-06-17,8.192000389099121,8.362666130065918,8.192000389099121,8.341333389282227,2096538.0 +2013-06-18,8.319999694824219,8.383999824523926,8.27733325958252,8.341333389282227,2022513.0 +2013-06-19,8.319999694824219,8.362666130065918,8.27733325958252,8.319999694824219,853209.0 +2013-06-20,,,,, +2013-06-23,8.27733325958252,8.341333389282227,8.255999565124512,8.298666000366211,553357.0 +2013-06-24,8.298666000366211,8.383999824523926,8.27733325958252,8.383999824523926,1608839.0 +2013-06-25,8.383999824523926,8.447999954223633,8.362666130065918,8.362666130065918,1100676.0 +2013-06-26,8.383999824523926,8.447999954223633,8.341333389282227,8.362666130065918,1401363.0 +2013-06-27,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0 +2013-06-30,8.319999694824219,8.405332565307617,8.298666000366211,8.319999694824219,2063817.0 +2013-07-01,8.319999694824219,8.405332565307617,8.255999565124512,8.405332565307617,3289371.0 +2013-07-02,8.362666130065918,8.554665565490723,8.362666130065918,8.51200008392334,3311228.0 +2013-07-03,8.490666389465332,8.490666389465332,8.383999824523926,8.405332565307617,2099360.0 +2013-07-04,8.405332565307617,8.405332565307617,8.405332565307617,8.405332565307617,0.0 +2013-07-07,8.51200008392334,8.661333084106445,8.490666389465332,8.576000213623047,3539432.0 +2013-07-08,8.576000213623047,8.682665824890137,8.533332824707031,8.640000343322754,2795550.0 +2013-07-09,8.597332954406738,8.767999649047852,8.597332954406738,8.725333213806152,3041064.0 +2013-07-10,8.767999649047852,8.78933334350586,8.661333084106445,8.661333084106445,2157175.0 +2013-07-11,,,,, +2013-07-14,8.640000343322754,8.682665824890137,8.61866569519043,8.661333084106445,1700702.0 +2013-07-15,8.661333084106445,8.704000473022461,8.640000343322754,8.661333084106445,1642279.0 +2013-07-16,8.533332824707031,8.533332824707031,8.405332565307617,8.447999954223633,3807325.0 +2013-07-17,8.447999954223633,8.447999954223633,8.362666130065918,8.383999824523926,1243635.0 +2013-07-18,,,,, +2013-07-21,8.405332565307617,8.597332954406738,8.383999824523926,8.533332824707031,1813467.0 +2013-07-22,8.533332824707031,8.640000343322754,8.533332824707031,8.576000213623047,1446775.0 +2013-07-23,8.597332954406738,8.61866569519043,8.533332824707031,8.576000213623047,1684042.0 +2013-07-24,8.554665565490723,8.576000213623047,8.469332695007324,8.490666389465332,2702123.0 +2013-07-25,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0 +2013-07-28,8.469332695007324,8.490666389465332,8.362666130065918,8.469332695007324,1111188.0 +2013-07-29,8.469332695007324,8.576000213623047,8.447999954223633,8.554665565490723,1281946.0 +2013-07-30,8.576000213623047,8.576000213623047,8.490666389465332,8.533332824707031,1865442.0 +2013-07-31,8.533332824707031,8.61866569519043,8.51200008392334,8.554665565490723,2735953.0 +2013-08-01,8.554665565490723,8.576000213623047,8.490666389465332,8.490666389465332,1741239.0 +2013-08-04,8.533332824707031,8.533332824707031,8.490666389465332,8.533332824707031,671453.0 +2013-08-05,8.490666389465332,8.746665954589844,8.490666389465332,8.661333084106445,5438416.0 +2013-08-11,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0 +2013-08-13,8.725333213806152,8.767999649047852,8.576000213623047,8.640000343322754,3453161.0 +2013-08-14,8.661333084106445,8.874666213989258,8.61866569519043,8.81066608428955,4474432.0 +2013-08-15,8.874666213989258,9.237333297729492,8.831999778747559,9.152000427246094,10368126.0 +2013-08-18,,,,, +2013-08-19,9.429332733154297,9.962665557861328,9.36533260345459,9.941332817077637,12033785.0 +2013-08-20,9.941332817077637,9.962665557861328,9.621333122253418,9.749333381652832,5754937.0 +2013-08-21,9.685333251953125,9.706665992736816,9.53600025177002,9.578665733337402,3232085.0 +2013-08-22,9.578665733337402,9.578665733337402,9.472000122070312,9.53600025177002,2151539.0 +2013-08-25,9.514665603637695,9.514665603637695,9.343999862670898,9.407999992370605,3562525.0 +2013-08-26,9.3013334274292,9.32266616821289,9.002666473388672,9.109333038330078,3419374.0 +2013-08-27,8.960000038146973,8.960000038146973,8.447999954223633,8.490666389465332,5431392.0 +2013-08-28,8.447999954223633,8.61866569519043,8.341333389282227,8.51200008392334,7121205.0 +2013-08-29,8.554665565490723,8.640000343322754,8.51200008392334,8.576000213623047,2543957.0 +2013-09-01,8.597332954406738,8.704000473022461,8.597332954406738,8.704000473022461,4720717.0 +2013-09-02,8.746665954589844,9.152000427246094,8.704000473022461,9.152000427246094,6159454.0 +2013-09-03,9.13066577911377,9.32266616821289,8.831999778747559,8.938666343688965,6931178.0 +2013-09-04,8.725333213806152,8.831999778747559,8.661333084106445,8.767999649047852,2609934.0 +2013-09-05,8.746665954589844,8.81066608428955,8.682665824890137,8.746665954589844,2601234.0 +2013-09-08,8.831999778747559,8.895999908447266,8.640000343322754,8.640000343322754,2687880.0 +2013-09-09,8.61866569519043,8.767999649047852,8.533332824707031,8.767999649047852,2326453.0 +2013-09-10,9.13066577911377,9.13066577911377,8.960000038146973,9.066665649414062,3708820.0 +2013-09-11,9.045332908630371,9.258666038513184,8.746665954589844,9.13066577911377,5914033.0 +2013-09-12,9.152000427246094,9.32266616821289,9.13066577911377,9.215999603271484,4187981.0 +2013-09-15,9.32266616821289,9.407999992370605,9.3013334274292,9.386666297912598,5327444.0 +2013-09-16,9.407999992370605,9.429332733154297,9.32266616821289,9.386666297912598,3373628.0 +2013-09-17,9.343999862670898,9.36533260345459,9.258666038513184,9.32266616821289,2452099.0 +2013-09-18,9.32266616821289,9.32266616821289,9.215999603271484,9.279999732971191,2643452.0 +2013-09-19,9.3013334274292,9.36533260345459,9.215999603271484,9.237333297729492,2840025.0 +2013-09-24,9.279999732971191,9.279999732971191,9.109333038330078,9.109333038330078,1454824.0 +2013-09-25,9.109333038330078,9.109333038330078,9.109333038330078,9.109333038330078,0.0 +2013-09-26,9.109333038330078,9.13066577911377,9.02400016784668,9.045332908630371,2190292.0 +2013-09-29,9.02400016784668,9.045332908630371,8.960000038146973,8.960000038146973,2612289.0 +2013-09-30,8.938666343688965,9.002666473388672,8.917332649230957,8.981332778930664,822264.0 +2013-10-01,8.960000038146973,9.045332908630371,8.938666343688965,9.002666473388672,1088477.0 +2013-10-02,9.002666473388672,9.088000297546387,9.002666473388672,9.066665649414062,1025357.0 +2013-10-03,9.066665649414062,9.066665649414062,9.02400016784668,9.02400016784668,737472.0 +2013-10-06,9.02400016784668,9.045332908630371,8.917332649230957,9.002666473388672,1854363.0 +2013-10-07,8.981332778930664,9.237333297729492,8.938666343688965,9.173333168029785,4595730.0 +2013-10-08,9.152000427246094,9.173333168029785,9.066665649414062,9.13066577911377,1231657.0 +2013-10-09,9.088000297546387,9.194665908813477,9.02400016784668,9.152000427246094,1331657.0 +2013-10-10,9.152000427246094,9.173333168029785,9.088000297546387,9.152000427246094,905648.0 +2013-10-13,9.152000427246094,9.152000427246094,9.152000427246094,9.152000427246094,0.0 +2013-10-20,9.215999603271484,9.386666297912598,9.215999603271484,9.343999862670898,2344354.0 +2013-10-21,9.343999862670898,9.343999862670898,9.258666038513184,9.258666038513184,1935178.0 +2013-10-22,9.258666038513184,9.3013334274292,9.194665908813477,9.215999603271484,1744092.0 +2013-10-23,9.215999603271484,9.3013334274292,9.194665908813477,9.279999732971191,1546155.0 +2013-10-24,9.215999603271484,9.3013334274292,9.215999603271484,9.279999732971191,1360950.0 +2013-10-27,9.215999603271484,9.258666038513184,9.152000427246094,9.237333297729492,1361559.0 +2013-10-28,9.386666297912598,9.429332733154297,9.258666038513184,9.279999732971191,6526232.0 +2013-10-29,9.3013334274292,9.3013334274292,9.194665908813477,9.237333297729492,2180547.0 +2013-10-30,9.258666038513184,9.3013334274292,9.194665908813477,9.237333297729492,2143926.0 +2013-10-31,9.237333297729492,9.279999732971191,9.215999603271484,9.279999732971191,1502034.0 +2013-11-03,9.258666038513184,9.706665992736816,9.258666038513184,9.557332992553711,8881575.0 +2013-11-04,9.600000381469727,10.282666206359863,9.600000381469727,10.239999771118164,17875708.0 +2013-11-05,10.175999641418457,10.34666633605957,10.06933307647705,10.15466594696045,10456420.0 +2013-11-06,10.133333206176758,10.239999771118164,10.026665687561035,10.112000465393066,4037404.0 +2013-11-07,10.06933307647705,10.261333465576172,10.06933307647705,10.218666076660156,3675124.0 +2013-11-10,10.282666206359863,10.58133316040039,10.282666206359863,10.38933277130127,7041993.0 +2013-11-11,10.38933277130127,10.410666465759277,10.282666206359863,10.34666633605957,1981328.0 +2013-11-12,10.368000030517578,10.517333030700684,10.34666633605957,10.38933277130127,3850164.0 +2013-11-13,10.368000030517578,10.432000160217285,10.218666076660156,10.261333465576172,3815050.0 +2013-11-14,10.261333465576172,10.453332901000977,10.239999771118164,10.368000030517578,3751882.0 +2013-11-17,10.368000030517578,10.538665771484375,10.34666633605957,10.368000030517578,5053523.0 +2013-11-18,10.368000030517578,10.62399959564209,10.239999771118164,10.58133316040039,6417300.0 +2013-11-19,10.538665771484375,10.538665771484375,10.432000160217285,10.474665641784668,1993303.0 +2013-11-20,10.474665641784668,10.538665771484375,10.432000160217285,10.496000289916992,1874107.0 +2013-11-21,10.538665771484375,10.837332725524902,10.474665641784668,10.709333419799805,9546096.0 +2013-11-24,10.751999855041504,10.837332725524902,10.496000289916992,10.751999855041504,7619146.0 +2013-11-25,10.709333419799805,11.008000373840332,10.709333419799805,10.880000114440918,5384988.0 +2013-11-26,10.9226655960083,11.050665855407715,10.645333290100098,10.666666030883789,4684352.0 +2013-11-27,10.62399959564209,10.880000114440918,10.58133316040039,10.709333419799805,5694311.0 +2013-11-28,10.794666290283203,11.263999938964844,10.751999855041504,11.178666114807129,11469951.0 +2013-12-01,11.178666114807129,11.477333068847656,10.9226655960083,11.008000373840332,11852589.0 +2013-12-02,10.965332984924316,11.178666114807129,10.880000114440918,11.050665855407715,2931902.0 +2013-12-03,11.050665855407715,11.09333324432373,10.837332725524902,10.965332984924316,2641223.0 +2013-12-04,10.794666290283203,11.050665855407715,10.666666030883789,11.008000373840332,4888223.0 +2013-12-05,11.008000373840332,11.520000457763672,10.9226655960083,11.477333068847656,7790381.0 +2013-12-08,11.562665939331055,12.074666023254395,11.562665939331055,11.904000282287598,9817725.0 +2013-12-09,11.94666576385498,11.989333152770996,11.818666458129883,11.94666576385498,3203411.0 +2013-12-10,11.94666576385498,12.202666282653809,11.861332893371582,11.861332893371582,6240979.0 +2013-12-11,11.94666576385498,11.989333152770996,11.776000022888184,11.818666458129883,4857105.0 +2013-12-12,11.818666458129883,11.861332893371582,11.562665939331055,11.733332633972168,4093642.0 +2013-12-15,11.776000022888184,12.15999984741211,11.64799976348877,11.818666458129883,8325946.0 +2013-12-16,11.818666458129883,11.861332893371582,11.64799976348877,11.690666198730469,4041761.0 +2013-12-17,11.64799976348877,11.733332633972168,11.520000457763672,11.64799976348877,2509729.0 +2013-12-18,11.60533332824707,12.202666282653809,11.520000457763672,11.690666198730469,12219363.0 +2013-12-19,11.818666458129883,11.861332893371582,11.562665939331055,11.60533332824707,4828471.0 +2013-12-22,11.64799976348877,11.861332893371582,11.520000457763672,11.520000457763672,4576328.0 +2013-12-23,11.562665939331055,11.64799976348877,11.392000198364258,11.520000457763672,3882196.0 +2013-12-24,11.520000457763672,11.690666198730469,11.477333068847656,11.520000457763672,2690589.0 +2013-12-25,11.562665939331055,11.64799976348877,11.520000457763672,11.64799976348877,2573824.0 +2013-12-26,11.60533332824707,11.64799976348877,11.477333068847656,11.60533332824707,2702552.0 +2013-12-29,11.60533332824707,11.818666458129883,11.520000457763672,11.776000022888184,3017493.0 +2013-12-30,11.733332633972168,11.989333152770996,11.690666198730469,11.904000282287598,3422573.0 +2013-12-31,11.94666576385498,12.11733341217041,11.904000282287598,12.031999588012695,2453510.0 +2014-01-01,12.031999588012695,12.501333236694336,12.031999588012695,12.416000366210938,7067257.0 +2014-01-02,12.416000366210938,12.416000366210938,12.288000106811523,12.288000106811523,1765642.0 +2014-01-05,12.245332717895508,12.288000106811523,12.15999984741211,12.15999984741211,2972360.0 +2014-01-06,12.11733341217041,12.373332977294922,12.11733341217041,12.11733341217041,3540351.0 +2014-01-07,12.15999984741211,12.245332717895508,12.11733341217041,12.15999984741211,1169371.0 +2014-01-08,12.245332717895508,12.629332542419434,12.202666282653809,12.45866584777832,6310586.0 +2014-01-09,12.501333236694336,12.586666107177734,12.330665588378906,12.416000366210938,3086128.0 +2014-01-12,12.373332977294922,12.373332977294922,12.245332717895508,12.373332977294922,1543900.0 +2014-01-13,12.288000106811523,12.373332977294922,12.202666282653809,12.330665588378906,2024690.0 +2014-01-14,12.330665588378906,12.330665588378906,12.330665588378906,12.330665588378906,0.0 +2014-01-15,12.245332717895508,12.330665588378906,11.989333152770996,12.031999588012695,4276277.0 +2014-01-16,12.031999588012695,12.373332977294922,11.989333152770996,11.989333152770996,7499186.0 +2014-01-19,12.074666023254395,12.245332717895508,11.94666576385498,12.15999984741211,2660477.0 +2014-01-20,12.202666282653809,12.800000190734863,12.15999984741211,12.501333236694336,12620477.0 +2014-01-21,12.501333236694336,12.67199993133545,12.373332977294922,12.67199993133545,4715280.0 +2014-01-22,12.714666366577148,12.800000190734863,12.543999671936035,12.629332542419434,4405664.0 +2014-01-23,12.586666107177734,12.928000450134277,12.586666107177734,12.714666366577148,4937625.0 +2014-01-26,12.501333236694336,12.501333236694336,12.15999984741211,12.45866584777832,3522035.0 +2014-01-27,12.501333236694336,12.586666107177734,12.416000366210938,12.45866584777832,1828994.0 +2014-01-28,12.45866584777832,12.543999671936035,12.330665588378906,12.543999671936035,1945251.0 +2014-01-29,12.586666107177734,12.629332542419434,12.45866584777832,12.501333236694336,936084.0 +2014-01-30,12.45866584777832,12.501333236694336,12.373332977294922,12.416000366210938,1138188.0 +2014-02-02,12.373332977294922,12.45866584777832,12.245332717895508,12.288000106811523,3559572.0 +2014-02-03,12.288000106811523,12.373332977294922,11.94666576385498,12.074666023254395,2708346.0 +2014-02-04,11.94666576385498,12.11733341217041,11.733332633972168,11.904000282287598,2955696.0 +2014-02-05,11.94666576385498,12.11733341217041,11.94666576385498,12.074666023254395,1766667.0 +2014-02-06,12.11733341217041,12.202666282653809,12.031999588012695,12.202666282653809,1293004.0 +2014-02-09,12.202666282653809,12.501333236694336,12.202666282653809,12.373332977294922,2941947.0 +2014-02-10,12.330665588378906,12.45866584777832,12.330665588378906,12.373332977294922,1543638.0 +2014-02-11,12.416000366210938,12.501333236694336,12.373332977294922,12.373332977294922,1916402.0 +2014-02-12,12.416000366210938,12.501333236694336,12.373332977294922,12.416000366210938,1049360.0 +2014-02-13,12.416000366210938,12.45866584777832,12.373332977294922,12.416000366210938,1061925.0 +2014-02-16,12.45866584777832,12.501333236694336,12.373332977294922,12.416000366210938,3122156.0 +2014-02-17,12.416000366210938,12.45866584777832,12.288000106811523,12.373332977294922,2319482.0 +2014-02-18,12.373332977294922,12.373332977294922,12.245332717895508,12.288000106811523,1890764.0 +2014-02-19,12.288000106811523,12.45866584777832,12.288000106811523,12.373332977294922,2690838.0 +2014-02-20,12.373332977294922,12.45866584777832,12.15999984741211,12.416000366210938,2396425.0 +2014-02-23,12.416000366210938,12.45866584777832,12.330665588378906,12.416000366210938,1286575.0 +2014-02-24,12.416000366210938,12.416000366210938,12.288000106811523,12.416000366210938,2100614.0 +2014-02-25,12.416000366210938,12.45866584777832,12.288000106811523,12.373332977294922,2743739.0 +2014-02-26,12.45866584777832,12.629332542419434,12.416000366210938,12.45866584777832,4707660.0 +2014-02-27,12.501333236694336,12.67199993133545,12.416000366210938,12.586666107177734,3378133.0 +2014-03-02,12.543999671936035,12.586666107177734,12.373332977294922,12.543999671936035,3099907.0 +2014-03-03,12.543999671936035,12.97066593170166,12.45866584777832,12.67199993133545,7418929.0 +2014-03-04,12.757332801818848,13.184000015258789,12.714666366577148,13.055999755859375,8372013.0 +2014-03-05,13.226666450500488,13.312000274658203,12.800000190734863,13.013333320617676,8249102.0 +2014-03-06,13.013333320617676,13.226666450500488,12.97066593170166,13.184000015258789,3811528.0 +2014-03-09,13.226666450500488,13.4399995803833,13.141332626342773,13.4399995803833,6139375.0 +2014-03-10,13.4399995803833,13.653332710266113,13.184000015258789,13.610666275024414,6353732.0 +2014-03-11,13.567999839782715,13.653332710266113,13.482666015625,13.482666015625,2041021.0 +2014-03-12,13.4399995803833,13.482666015625,13.269332885742188,13.354665756225586,6069264.0 +2014-03-13,13.354665756225586,13.354665756225586,13.354665756225586,13.354665756225586,0.0 +2014-03-16,13.4399995803833,13.482666015625,13.184000015258789,13.312000274658203,4436071.0 +2014-03-17,13.269332885742188,13.567999839782715,13.269332885742188,13.525333404541016,2762151.0 +2014-03-18,13.567999839782715,13.610666275024414,13.4399995803833,13.482666015625,2260300.0 +2014-03-19,13.482666015625,13.95199966430664,13.482666015625,13.909333229064941,6483086.0 +2014-03-20,13.909333229064941,14.634666442871094,13.909333229064941,14.592000007629395,6739073.0 +2014-03-23,14.592000007629395,15.061332702636719,14.46399974822998,14.805333137512207,4712878.0 +2014-03-24,14.762665748596191,14.890666007995605,14.46399974822998,14.634666442871094,2648625.0 +2014-03-25,14.634666442871094,14.720000267028809,14.378665924072266,14.634666442871094,3662559.0 +2014-03-26,14.634666442871094,14.634666442871094,14.46399974822998,14.592000007629395,2274140.0 +2014-03-27,14.592000007629395,14.592000007629395,14.421333312988281,14.46399974822998,2097278.0 +2014-03-30,14.421333312988281,14.592000007629395,14.378665924072266,14.421333312988281,1680733.0 +2014-03-31,14.421333312988281,14.549332618713379,14.293333053588867,14.421333312988281,2759685.0 +2014-04-01,13.99466609954834,14.122666358947754,13.866665840148926,13.95199966430664,3074871.0 +2014-04-02,13.95199966430664,13.95199966430664,13.738665580749512,13.824000358581543,1535728.0 +2014-04-03,13.824000358581543,13.824000358581543,13.653332710266113,13.738665580749512,3058228.0 +2014-04-06,13.738665580749512,13.866665840148926,13.653332710266113,13.738665580749512,1553681.0 +2014-04-07,13.738665580749512,13.738665580749512,13.354665756225586,13.525333404541016,2920996.0 +2014-04-08,13.482666015625,13.824000358581543,13.4399995803833,13.653332710266113,3883263.0 +2014-04-09,13.653332710266113,13.866665840148926,13.567999839782715,13.781332969665527,4903038.0 +2014-04-10,13.781332969665527,13.824000358581543,13.482666015625,13.567999839782715,2317987.0 +2014-04-13,14.079999923706055,14.079999923706055,13.653332710266113,13.866665840148926,7102589.0 +2014-04-14,13.696000099182129,13.866665840148926,13.653332710266113,13.738665580749512,2059279.0 +2014-04-15,13.781332969665527,14.079999923706055,13.696000099182129,13.99466609954834,5538667.0 +2014-04-16,14.037332534790039,14.037332534790039,13.824000358581543,13.909333229064941,2277878.0 +2014-04-17,14.079999923706055,15.232000350952148,14.079999923706055,15.232000350952148,15487448.0 +2014-04-20,15.658665657043457,16.682666778564453,14.97599983215332,15.957332611083984,12691523.0 +2014-04-21,16.042665481567383,16.29866600036621,15.616000175476074,15.616000175476074,4066003.0 +2014-04-22,15.744000434875488,15.786665916442871,15.317333221435547,15.786665916442871,3365875.0 +2014-04-23,16.0,16.725332260131836,15.914666175842285,16.341333389282227,8923293.0 +2014-04-24,16.256000518798828,16.511999130249023,16.128000259399414,16.29866600036621,3174292.0 +2014-04-27,16.213333129882812,16.29866600036621,15.957332611083984,16.042665481567383,2473584.0 +2014-04-28,16.128000259399414,16.128000259399414,15.744000434875488,15.957332611083984,4394892.0 +2014-04-29,16.128000259399414,16.725332260131836,16.128000259399414,16.213333129882812,7349920.0 +2014-04-30,16.384000778198242,16.46933364868164,16.042665481567383,16.213333129882812,2526527.0 +2014-05-01,16.0853328704834,16.256000518798828,16.042665481567383,16.170665740966797,2808351.0 +2014-05-04,16.213333129882812,16.256000518798828,15.957332611083984,16.0,3884557.0 +2014-05-05,15.957332611083984,15.957332611083984,15.786665916442871,15.871999740600586,2651528.0 +2014-05-06,15.871999740600586,16.0,15.701333045959473,15.701333045959473,2616510.0 +2014-05-07,15.701333045959473,15.701333045959473,15.445332527160645,15.445332527160645,2459334.0 +2014-05-08,15.445332527160645,16.0,15.445332527160645,15.829333305358887,3815071.0 +2014-05-11,15.829333305358887,15.957332611083984,15.701333045959473,15.786665916442871,2482075.0 +2014-05-12,15.786665916442871,15.786665916442871,15.658665657043457,15.701333045959473,1657682.0 +2014-05-13,15.744000434875488,15.871999740600586,15.658665657043457,15.744000434875488,2368038.0 +2014-05-14,15.744000434875488,15.744000434875488,15.53066635131836,15.616000175476074,2153842.0 +2014-05-15,15.573332786560059,15.616000175476074,15.445332527160645,15.573332786560059,2794964.0 +2014-05-18,15.53066635131836,15.53066635131836,15.274665832519531,15.359999656677246,3133785.0 +2014-05-19,15.359999656677246,15.402666091918945,14.97599983215332,15.061332702636719,3347301.0 +2014-05-20,15.359999656677246,15.701333045959473,15.232000350952148,15.317333221435547,6507220.0 +2014-05-21,15.359999656677246,15.402666091918945,14.805333137512207,14.933333396911621,7861230.0 +2014-05-22,14.933333396911621,14.933333396911621,14.378665924072266,14.421333312988281,7990727.0 +2014-05-25,14.079999923706055,14.720000267028809,14.037332534790039,14.677332878112793,4645750.0 +2014-05-26,14.805333137512207,15.01866626739502,14.46399974822998,14.677332878112793,6967235.0 +2014-05-27,14.720000267028809,14.762665748596191,14.46399974822998,14.549332618713379,3101507.0 +2014-05-28,14.592000007629395,14.592000007629395,14.079999923706055,14.208000183105469,3544162.0 +2014-05-29,14.165332794189453,14.293333053588867,13.99466609954834,14.037332534790039,4121765.0 +2014-06-01,14.079999923706055,14.165332794189453,13.99466609954834,14.037332534790039,2489603.0 +2014-06-02,14.079999923706055,14.592000007629395,14.079999923706055,14.592000007629395,4613109.0 +2014-06-03,14.677332878112793,14.677332878112793,14.336000442504883,14.46399974822998,3017210.0 +2014-06-04,14.50666618347168,14.720000267028809,14.336000442504883,14.677332878112793,3392793.0 +2014-06-05,14.592000007629395,14.847999572753906,14.592000007629395,14.677332878112793,3400846.0 +2014-06-08,14.720000267028809,15.53066635131836,14.720000267028809,15.359999656677246,20615711.0 +2014-06-09,15.445332527160645,15.53066635131836,15.232000350952148,15.445332527160645,4432399.0 +2014-06-10,15.359999656677246,15.402666091918945,14.634666442871094,14.677332878112793,12663302.0 +2014-06-11,14.720000267028809,14.762665748596191,14.250665664672852,14.50666618347168,6096515.0 +2014-06-12,14.50666618347168,14.549332618713379,14.336000442504883,14.46399974822998,3871127.0 +2014-06-15,14.208000183105469,14.549332618713379,14.122666358947754,14.549332618713379,3840499.0 +2014-06-16,14.421333312988281,14.50666618347168,13.141332626342773,13.226666450500488,5458113.0 +2014-06-17,13.269332885742188,13.866665840148926,12.800000190734863,13.824000358581543,9583246.0 +2014-06-18,13.95199966430664,14.378665924072266,13.567999839782715,14.336000442504883,6021686.0 +2014-06-19,14.378665924072266,15.359999656677246,14.378665924072266,14.378665924072266,17988841.0 +2014-06-22,14.677332878112793,15.061332702636719,14.46399974822998,14.634666442871094,12508239.0 +2014-06-23,14.677332878112793,14.762665748596191,14.079999923706055,14.378665924072266,7402987.0 +2014-06-24,14.378665924072266,14.378665924072266,13.95199966430664,14.293333053588867,5359837.0 +2014-06-25,14.336000442504883,14.46399974822998,14.165332794189453,14.208000183105469,2593429.0 +2014-06-26,14.208000183105469,14.250665664672852,13.866665840148926,13.866665840148926,3958912.0 +2014-06-29,13.824000358581543,14.037332534790039,13.653332710266113,13.824000358581543,1851452.0 +2014-06-30,13.824000358581543,13.909333229064941,13.738665580749512,13.781332969665527,1469512.0 +2014-07-01,13.781332969665527,14.079999923706055,13.738665580749512,14.037332534790039,3323233.0 +2014-07-02,14.079999923706055,14.378665924072266,14.079999923706055,14.208000183105469,3962285.0 +2014-07-03,14.250665664672852,14.336000442504883,14.079999923706055,14.165332794189453,3417780.0 +2014-07-06,14.208000183105469,14.293333053588867,14.122666358947754,14.208000183105469,1809846.0 +2014-07-07,14.165332794189453,14.293333053588867,14.122666358947754,14.208000183105469,1642218.0 +2014-07-08,14.165332794189453,14.50666618347168,14.122666358947754,14.421333312988281,2983448.0 +2014-07-09,14.421333312988281,14.46399974822998,14.293333053588867,14.378665924072266,2050232.0 +2014-07-10,14.336000442504883,14.549332618713379,14.336000442504883,14.421333312988281,3113013.0 +2014-07-13,14.421333312988281,14.592000007629395,14.378665924072266,14.421333312988281,2184089.0 +2014-07-14,14.421333312988281,14.421333312988281,14.122666358947754,14.208000183105469,7124953.0 +2014-07-15,14.208000183105469,14.250665664672852,14.122666358947754,14.208000183105469,1281564.0 +2014-07-16,14.037332534790039,14.122666358947754,13.696000099182129,14.037332534790039,5627224.0 +2014-07-17,14.037332534790039,14.037332534790039,13.909333229064941,14.037332534790039,1660026.0 +2014-07-20,13.95199966430664,14.079999923706055,13.95199966430664,14.037332534790039,1555204.0 +2014-07-21,14.079999923706055,14.421333312988281,14.079999923706055,14.378665924072266,3840735.0 +2014-07-22,14.50666618347168,14.677332878112793,14.46399974822998,14.50666618347168,5215387.0 +2014-07-23,14.549332618713379,14.890666007995605,14.549332618713379,14.890666007995605,5188443.0 +2014-07-24,14.847999572753906,15.48799991607666,14.847999572753906,15.146665573120117,9376903.0 +2014-08-03,15.146665573120117,15.445332527160645,15.061332702636719,15.232000350952148,5020973.0 +2014-08-04,15.232000350952148,15.402666091918945,15.146665573120117,15.359999656677246,4373067.0 +2014-08-05,15.402666091918945,16.0,15.317333221435547,15.786665916442871,9222757.0 +2014-08-06,15.786665916442871,16.0,15.658665657043457,15.871999740600586,3769804.0 +2014-08-07,15.829333305358887,16.0853328704834,15.829333305358887,15.914666175842285,3652305.0 +2014-08-10,15.914666175842285,16.0,15.871999740600586,15.957332611083984,2324662.0 +2014-08-11,16.0,16.042665481567383,15.829333305358887,15.871999740600586,2021360.0 +2014-08-12,15.914666175842285,16.426666259765625,15.914666175842285,16.213333129882812,6330628.0 +2014-08-13,16.29866600036621,16.597333908081055,16.256000518798828,16.29866600036621,4808453.0 +2014-08-14,16.341333389282227,16.725332260131836,16.256000518798828,16.511999130249023,4953332.0 +2014-08-17,16.639999389648438,17.109333038330078,16.597333908081055,16.981332778930664,9180145.0 +2014-08-18,17.109333038330078,17.194665908813477,16.895999908447266,16.93866539001465,5138744.0 +2014-08-19,16.93866539001465,16.981332778930664,16.597333908081055,16.682666778564453,6047294.0 +2014-08-20,16.682666778564453,17.152000427246094,16.597333908081055,16.85333251953125,8703201.0 +2014-08-21,16.981332778930664,17.02400016784668,16.85333251953125,16.981332778930664,2688965.0 +2014-08-24,16.981332778930664,17.365333557128906,16.981332778930664,17.237333297729492,6737400.0 +2014-08-25,17.32266616821289,17.365333557128906,16.85333251953125,17.02400016784668,4817149.0 +2014-08-26,17.066665649414062,17.280000686645508,16.93866539001465,17.280000686645508,4407140.0 +2014-08-27,17.280000686645508,17.535999298095703,17.237333297729492,17.450666427612305,3003583.0 +2014-08-28,17.450666427612305,17.57866668701172,17.32266616821289,17.365333557128906,2318050.0 +2014-08-31,17.365333557128906,17.706666946411133,17.365333557128906,17.57866668701172,2686628.0 +2014-09-01,17.57866668701172,17.706666946411133,17.450666427612305,17.535999298095703,2072824.0 +2014-09-02,17.535999298095703,17.535999298095703,17.32266616821289,17.365333557128906,2691752.0 +2014-09-03,17.32266616821289,17.365333557128906,16.981332778930664,17.066665649414062,4821281.0 +2014-09-04,17.02400016784668,17.066665649414062,16.810665130615234,17.02400016784668,4734578.0 +2014-09-07,16.981332778930664,17.194665908813477,16.93866539001465,17.152000427246094,3497791.0 +2014-09-08,17.152000427246094,17.152000427246094,16.981332778930664,17.066665649414062,2055522.0 +2014-09-09,17.152000427246094,17.152000427246094,17.02400016784668,17.109333038330078,2353120.0 +2014-09-10,17.02400016784668,17.109333038330078,16.810665130615234,16.895999908447266,5842218.0 +2014-09-11,16.895999908447266,16.93866539001465,16.597333908081055,16.639999389648438,2978027.0 +2014-09-14,16.511999130249023,17.237333297729492,16.426666259765625,16.981332778930664,16386675.0 +2014-09-15,17.066665649414062,17.109333038330078,16.76799964904785,16.981332778930664,6856678.0 +2014-09-16,17.066665649414062,17.49333381652832,17.066665649414062,17.152000427246094,13403041.0 +2014-09-17,17.194665908813477,17.32266616821289,17.02400016784668,17.109333038330078,4410103.0 +2014-09-18,17.194665908813477,17.194665908813477,16.981332778930664,17.02400016784668,2833807.0 +2014-09-21,17.109333038330078,17.109333038330078,16.85333251953125,16.93866539001465,3330400.0 +2014-09-22,16.810665130615234,16.93866539001465,16.597333908081055,16.639999389648438,4326750.0 +2014-09-24,16.55466651916504,16.597333908081055,16.0,16.426666259765625,3905585.0 +2014-09-25,16.46933364868164,16.55466651916504,16.256000518798828,16.341333389282227,1823671.0 +2014-09-28,16.29866600036621,16.29866600036621,15.957332611083984,16.0853328704834,2421775.0 +2014-09-29,16.042665481567383,16.384000778198242,16.0,16.29866600036621,4947578.0 +2014-09-30,16.341333389282227,16.46933364868164,16.256000518798828,16.29866600036621,3095006.0 +2014-10-01,16.29866600036621,16.341333389282227,16.0853328704834,16.170665740966797,2237803.0 +2014-10-02,16.0,16.256000518798828,15.871999740600586,16.213333129882812,6000117.0 +2014-10-12,15.658665657043457,15.744000434875488,14.890666007995605,15.01866626739502,8016986.0 +2014-10-13,14.97599983215332,15.744000434875488,14.933333396911621,15.658665657043457,3609803.0 +2014-10-14,15.445332527160645,15.744000434875488,15.274665832519531,15.701333045959473,3258728.0 +2014-10-15,15.616000175476074,15.658665657043457,15.061332702636719,15.061332702636719,3511771.0 +2014-10-16,14.890666007995605,14.933333396911621,13.610666275024414,14.165332794189453,7738429.0 +2014-10-19,14.592000007629395,15.402666091918945,14.549332618713379,15.359999656677246,10245717.0 +2014-10-20,15.359999656677246,15.829333305358887,15.189332962036133,15.701333045959473,4648675.0 +2014-10-21,15.701333045959473,15.871999740600586,15.658665657043457,15.744000434875488,6559739.0 +2014-10-22,15.744000434875488,16.0853328704834,15.658665657043457,15.914666175842285,5648835.0 +2014-10-23,15.786665916442871,15.829333305358887,15.402666091918945,15.402666091918945,5062181.0 +2014-10-26,14.677332878112793,14.97599983215332,14.421333312988281,14.50666618347168,16946371.0 +2014-10-27,14.592000007629395,14.592000007629395,14.293333053588867,14.378665924072266,4137126.0 +2014-10-28,14.378665924072266,14.762665748596191,14.336000442504883,14.50666618347168,6707922.0 +2014-10-29,14.634666442871094,14.677332878112793,14.208000183105469,14.336000442504883,2770265.0 +2014-10-30,14.250665664672852,14.293333053588867,13.866665840148926,14.250665664672852,3556687.0 +2014-11-02,14.421333312988281,14.592000007629395,14.421333312988281,14.50666618347168,2793665.0 +2014-11-03,14.46399974822998,14.549332618713379,14.378665924072266,14.46399974822998,2136215.0 +2014-11-04,14.336000442504883,14.378665924072266,13.098666191101074,13.269332885742188,15579548.0 +2014-11-05,13.226666450500488,13.738665580749512,13.013333320617676,13.653332710266113,10277913.0 +2014-11-06,13.781332969665527,14.208000183105469,13.696000099182129,14.165332794189453,4575714.0 +2014-11-09,14.122666358947754,14.378665924072266,14.079999923706055,14.336000442504883,2283267.0 +2014-11-10,14.208000183105469,14.762665748596191,14.208000183105469,14.762665748596191,3767142.0 +2014-11-11,14.592000007629395,14.97599983215332,14.50666618347168,14.890666007995605,3241324.0 +2014-11-12,14.805333137512207,15.104000091552734,14.805333137512207,15.01866626739502,3045121.0 +2014-11-13,14.933333396911621,15.061332702636719,14.933333396911621,15.01866626739502,2733867.0 +2014-11-16,14.933333396911621,14.933333396911621,14.720000267028809,14.762665748596191,6657044.0 +2014-11-17,14.592000007629395,14.634666442871094,14.079999923706055,14.293333053588867,1257178.0 +2014-11-18,14.336000442504883,14.677332878112793,14.336000442504883,14.549332618713379,920732.0 +2014-11-19,14.592000007629395,14.762665748596191,14.592000007629395,14.762665748596191,1491243.0 +2014-11-20,14.762665748596191,14.847999572753906,14.634666442871094,14.805333137512207,1053897.0 +2014-11-23,14.847999572753906,15.146665573120117,14.847999572753906,15.061332702636719,3560824.0 +2014-11-24,15.01866626739502,15.232000350952148,14.890666007995605,15.01866626739502,2005389.0 +2014-11-25,14.97599983215332,14.97599983215332,14.293333053588867,14.378665924072266,2978538.0 +2014-11-26,14.378665924072266,14.378665924072266,13.866665840148926,13.99466609954834,4066748.0 +2014-11-27,13.909333229064941,14.079999923706055,13.653332710266113,13.696000099182129,4995569.0 +2014-11-30,13.141332626342773,14.378665924072266,12.842665672302246,14.208000183105469,6670293.0 +2014-12-01,13.866665840148926,14.97599983215332,13.866665840148926,14.890666007995605,2516301.0 +2014-12-02,15.061332702636719,15.061332702636719,14.592000007629395,14.634666442871094,2486317.0 +2014-12-03,14.634666442871094,15.061332702636719,14.50666618347168,14.847999572753906,1749450.0 +2014-12-04,14.890666007995605,14.97599983215332,14.847999572753906,14.890666007995605,3148828.0 +2014-12-07,14.720000267028809,14.847999572753906,14.592000007629395,14.762665748596191,1653656.0 +2014-12-08,14.762665748596191,14.805333137512207,14.592000007629395,14.592000007629395,3328851.0 +2014-12-09,14.079999923706055,14.720000267028809,13.95199966430664,14.50666618347168,2071741.0 +2014-12-10,14.50666618347168,14.50666618347168,13.653332710266113,13.909333229064941,2797729.0 +2014-12-11,13.653332710266113,14.50666618347168,13.610666275024414,14.336000442504883,2712398.0 +2014-12-14,13.738665580749512,14.720000267028809,13.738665580749512,14.250665664672852,4068632.0 +2014-12-15,14.46399974822998,14.50666618347168,13.226666450500488,14.079999923706055,4259369.0 +2014-12-16,13.013333320617676,13.184000015258789,12.416000366210938,12.416000366210938,4544732.0 +2014-12-17,12.586666107177734,12.800000190734863,11.178666114807129,11.562665939331055,25012999.0 +2014-12-18,12.45866584777832,13.141332626342773,12.373332977294922,13.141332626342773,9005838.0 +2014-12-21,14.079999923706055,14.165332794189453,13.4399995803833,13.866665840148926,4648528.0 +2014-12-22,13.866665840148926,14.079999923706055,13.653332710266113,13.824000358581543,4699024.0 +2014-12-23,13.653332710266113,13.95199966430664,13.653332710266113,13.866665840148926,3119261.0 +2014-12-24,13.95199966430664,14.592000007629395,13.909333229064941,14.293333053588867,7588858.0 +2014-12-25,14.293333053588867,14.762665748596191,14.165332794189453,14.50666618347168,7679486.0 +2014-12-28,14.592000007629395,15.01866626739502,14.50666618347168,15.01866626739502,5510221.0 +2014-12-29,15.146665573120117,16.170665740966797,15.061332702636719,15.658665657043457,7032196.0 +2014-12-30,14.847999572753906,15.104000091552734,14.208000183105469,14.421333312988281,10310200.0 +2014-12-31,14.50666618347168,14.847999572753906,13.098666191101074,14.50666618347168,7651504.0 +2015-01-01,14.677332878112793,15.061332702636719,14.293333053588867,14.933333396911621,2765770.0 +2015-01-04,14.890666007995605,15.01866626739502,14.549332618713379,14.677332878112793,2773823.0 +2015-01-05,14.50666618347168,14.592000007629395,14.165332794189453,14.293333053588867,1686300.0 +2015-01-06,13.653332710266113,14.208000183105469,13.184000015258789,14.122666358947754,5306531.0 +2015-01-07,13.909333229064941,14.46399974822998,13.909333229064941,14.293333053588867,3742994.0 +2015-01-08,14.549332618713379,15.061332702636719,14.421333312988281,14.46399974822998,3820635.0 +2015-01-11,14.50666618347168,14.592000007629395,14.293333053588867,14.46399974822998,2303840.0 +2015-01-12,14.46399974822998,14.592000007629395,14.293333053588867,14.336000442504883,4258912.0 +2015-01-13,14.208000183105469,14.720000267028809,14.037332534790039,14.677332878112793,3288382.0 +2015-01-14,14.677332878112793,15.061332702636719,14.592000007629395,14.847999572753906,4061226.0 +2015-01-15,14.890666007995605,15.146665573120117,14.421333312988281,14.421333312988281,4543485.0 +2015-01-18,14.634666442871094,15.189332962036133,14.46399974822998,14.933333396911621,1909359.0 +2015-01-19,15.01866626739502,15.232000350952148,14.97599983215332,15.146665573120117,1398227.0 +2015-01-20,15.01866626739502,15.359999656677246,14.890666007995605,15.359999656677246,1989452.0 +2015-01-21,14.762665748596191,15.445332527160645,14.592000007629395,15.274665832519531,6726639.0 +2015-01-22,15.146665573120117,15.786665916442871,15.146665573120117,15.786665916442871,3603843.0 +2015-01-26,16.042665481567383,16.76799964904785,16.042665481567383,16.384000778198242,5530490.0 +2015-01-27,16.384000778198242,16.55466651916504,16.213333129882812,16.46933364868164,2725324.0 +2015-01-28,16.46933364868164,16.597333908081055,16.29866600036621,16.29866600036621,3657984.0 +2015-01-29,16.29866600036621,16.341333389282227,16.0,16.128000259399414,2206722.0 +2015-02-01,16.55466651916504,16.639999389648438,16.29866600036621,16.511999130249023,4184507.0 +2015-02-02,16.426666259765625,16.511999130249023,16.29866600036621,16.384000778198242,2018003.0 +2015-02-03,16.256000518798828,16.511999130249023,16.042665481567383,16.213333129882812,2874557.0 +2015-02-04,16.256000518798828,16.384000778198242,16.0853328704834,16.170665740966797,1758459.0 +2015-02-05,16.0,16.341333389282227,15.914666175842285,16.256000518798828,2505607.0 +2015-02-08,16.256000518798828,16.384000778198242,16.213333129882812,16.341333389282227,1484627.0 +2015-02-09,16.341333389282227,16.55466651916504,16.29866600036621,16.55466651916504,3023121.0 +2015-02-10,16.426666259765625,16.93866539001465,16.29866600036621,16.810665130615234,3945424.0 +2015-02-11,16.639999389648438,17.152000427246094,16.639999389648438,16.810665130615234,3611435.0 +2015-02-12,16.639999389648438,17.109333038330078,16.597333908081055,16.639999389648438,4077714.0 +2015-02-15,16.682666778564453,16.810665130615234,16.639999389648438,16.725332260131836,2010642.0 +2015-02-16,16.682666778564453,16.810665130615234,16.639999389648438,16.682666778564453,720918.0 +2015-02-17,16.682666778564453,16.725332260131836,16.46933364868164,16.511999130249023,1017464.0 +2015-02-18,16.597333908081055,16.597333908081055,16.426666259765625,16.511999130249023,1223275.0 +2015-02-19,16.46933364868164,16.639999389648438,16.426666259765625,16.597333908081055,608974.0 +2015-02-22,16.46933364868164,16.76799964904785,16.46933364868164,16.55466651916504,2779443.0 +2015-02-23,16.85333251953125,17.066665649414062,16.682666778564453,16.725332260131836,6385734.0 +2015-02-24,16.682666778564453,16.76799964904785,16.55466651916504,16.746665954589844,1189082.0 +2015-02-25,16.85333251953125,16.85333251953125,16.511999130249023,16.776533126831055,1803459.0 +2015-02-26,16.810665130615234,16.93866539001465,16.639999389648438,16.64853286743164,1947018.0 +2015-03-01,16.85333251953125,17.066665649414062,16.682666778564453,16.874666213989258,3715085.0 +2015-03-02,16.93866539001465,17.152000427246094,16.85333251953125,17.109333038330078,3495370.0 +2015-03-03,17.152000427246094,17.237333297729492,17.109333038330078,17.152000427246094,2645374.0 +2015-03-04,17.109333038330078,17.194665908813477,17.066665649414062,17.186132431030273,1540324.0 +2015-03-05,17.109333038330078,17.280000686645508,17.109333038330078,17.198932647705078,1209321.0 +2015-03-08,17.365333557128906,18.73066520690918,17.365333557128906,18.04800033569336,11450957.0 +2015-03-09,17.365333557128906,18.73066520690918,17.365333557128906,18.04800033569336,11450957.0 +2015-03-10,18.133333206176758,18.517332077026367,17.962665557861328,18.218666076660156,3336975.0 +2015-03-11,18.218666076660156,18.218666076660156,17.87733268737793,18.005332946777344,1154477.0 +2015-03-12,17.920000076293945,18.133333206176758,17.79199981689453,17.834665298461914,1399014.0 +2015-03-15,17.535999298095703,18.04800033569336,17.49333381652832,17.920000076293945,1128515.0 +2015-03-16,17.920000076293945,17.920000076293945,17.49333381652832,17.87733268737793,2064864.0 +2015-03-17,17.535999298095703,18.090665817260742,17.109333038330078,18.005332946777344,2813770.0 +2015-03-18,17.920000076293945,18.005332946777344,16.725332260131836,17.32266616821289,3000562.0 +2015-03-19,17.57866668701172,17.57866668701172,17.109333038330078,17.49333381652832,2262480.0 +2015-03-22,17.49333381652832,17.706666946411133,17.49333381652832,17.6213321685791,908603.0 +2015-03-23,17.706666946411133,17.706666946411133,17.365333557128906,17.408000946044922,1791445.0 +2015-03-24,17.365333557128906,17.6213321685791,17.280000686645508,17.49333381652832,1047658.0 +2015-03-25,17.49333381652832,17.535999298095703,16.213333129882812,16.213333129882812,3046952.0 +2015-03-26,15.573332786560059,17.152000427246094,15.573332786560059,17.02400016784668,3409110.0 +2015-03-29,17.237333297729492,17.49333381652832,17.066665649414062,17.365333557128906,3785250.0 +2015-03-30,17.365333557128906,17.920000076293945,17.365333557128906,17.57866668701172,3405567.0 +2015-03-31,17.49333381652832,17.706666946411133,17.194665908813477,17.450666427612305,2050300.0 +2015-04-01,17.49333381652832,17.49333381652832,17.194665908813477,17.32266616821289,1352636.0 +2015-04-02,17.109333038330078,17.152000427246094,16.597333908081055,16.597333908081055,1317428.0 +2015-04-05,16.639999389648438,16.895999908447266,16.0853328704834,16.76799964904785,4232364.0 +2015-04-06,16.76799964904785,17.109333038330078,16.76799964904785,17.066665649414062,1423790.0 +2015-04-07,17.066665649414062,17.706666946411133,17.066665649414062,17.706666946411133,2497950.0 +2015-04-08,17.749332427978516,17.920000076293945,17.57866668701172,17.706666946411133,2573615.0 +2015-04-09,19.413333892822266,19.413333892822266,19.413333892822266,19.413333892822266,3933653.0 +2015-04-12,20.39466667175293,20.77866554260254,19.711999893188477,19.797332763671875,13598381.0 +2015-04-13,19.882665634155273,20.053333282470703,19.66933250427246,19.797332763671875,2181585.0 +2015-04-14,19.797332763671875,20.181333541870117,19.66933250427246,19.66933250427246,1948680.0 +2015-04-15,19.75466537475586,20.906665802001953,19.626665115356445,20.565332412719727,8353764.0 +2015-04-16,20.650665283203125,21.205333709716797,20.479999542236328,20.479999542236328,3748335.0 +2015-04-19,21.290666580200195,21.54666519165039,20.224000930786133,20.607999801635742,6531984.0 +2015-04-20,20.736000061035156,20.736000061035156,20.053333282470703,20.266666412353516,2833572.0 +2015-04-21,20.30933380126953,20.437332153320312,20.181333541870117,20.30933380126953,1620281.0 +2015-04-22,20.607999801635742,20.650665283203125,20.224000930786133,20.266666412353516,1408558.0 +2015-04-23,20.30933380126953,21.290666580200195,20.266666412353516,21.1200008392334,3305118.0 +2015-04-26,21.205333709716797,22.079999923706055,21.1200008392334,21.631999969482422,4653900.0 +2015-04-27,21.54666519165039,21.760000228881836,21.034666061401367,21.175466537475586,4020290.0 +2015-04-28,21.1200008392334,21.440000534057617,21.1200008392334,21.137065887451172,3189288.0 +2015-04-29,21.333332061767578,21.440000534057617,20.821332931518555,21.01759910583496,2539237.0 +2015-04-30,21.01759910583496,21.01759910583496,21.01759910583496,21.01759910583496,0.0 +2015-05-03,20.94933319091797,20.992000579833984,20.650665283203125,20.706132888793945,3151560.0 +2015-05-04,20.565332412719727,20.77866554260254,20.39466667175293,20.672000885009766,2147964.0 +2015-05-05,20.821332931518555,21.077333450317383,20.650665283203125,20.68906593322754,2670639.0 +2015-05-06,20.650665283203125,20.86400032043457,20.479999542236328,20.586666107177734,655045.0 +2015-05-07,20.522666931152344,20.607999801635742,20.30933380126953,20.36906623840332,1303734.0 +2015-05-10,20.36906623840332,20.36906623840332,20.36906623840332,20.36906623840332,0.0 +2015-05-11,20.36906623840332,20.36906623840332,20.36906623840332,20.36906623840332,0.0 +2015-05-12,20.1386661529541,20.266666412353516,19.84000015258789,20.181333541870117,1150047.0 +2015-05-13,20.181333541870117,20.39466667175293,19.84000015258789,20.01919937133789,1407103.0 +2015-05-14,20.053333282470703,20.821332931518555,20.053333282470703,20.266666412353516,2980898.0 +2015-05-17,20.479999542236328,20.906665802001953,20.479999542236328,20.846933364868164,2529892.0 +2015-05-18,20.992000579833984,21.205333709716797,20.821332931518555,21.081600189208984,4466608.0 +2015-05-19,21.16266632080078,21.760000228881836,21.034666061401367,21.704532623291016,4567495.0 +2015-05-20,21.65333366394043,21.866666793823242,21.290666580200195,21.521066665649414,4027068.0 +2015-05-21,21.440000534057617,23.040000915527344,21.333332061767578,22.822399139404297,8876282.0 +2015-05-24,22.719999313354492,24.0,22.399999618530273,23.33013343811035,10215698.0 +2015-05-25,23.466665267944336,23.466665267944336,22.613332748413086,22.784000396728516,4441945.0 +2015-05-26,22.8266658782959,23.040000915527344,22.18666648864746,22.574932098388672,3788946.0 +2015-05-27,22.50666618347168,22.719999313354492,22.293333053588867,22.498132705688477,1442622.0 +2015-05-28,22.399999618530273,23.146665573120117,22.18666648864746,22.7413330078125,2633702.0 +2015-05-31,22.8266658782959,24.213333129882812,22.8266658782959,23.074132919311523,7971185.0 +2015-06-01,22.933332443237305,24.0,22.719999313354492,23.786666870117188,5316691.0 +2015-06-02,23.893333435058594,23.893333435058594,23.146665573120117,23.449600219726562,2556496.0 +2015-06-03,23.146665573120117,23.360000610351562,22.399999618530273,22.519466400146484,2896293.0 +2015-06-04,22.50666618347168,23.146665573120117,22.50666618347168,22.9205322265625,3397167.0 +2015-06-07,22.719999313354492,22.933332443237305,22.399999618530273,22.60053253173828,1616252.0 +2015-06-08,22.613332748413086,23.040000915527344,22.50666618347168,22.613332748413086,1608986.0 +2015-06-09,22.613332748413086,22.613332748413086,22.079999923706055,22.609066009521484,1586090.0 +2015-06-10,22.719999313354492,23.360000610351562,22.613332748413086,22.899200439453125,2001773.0 +2015-06-11,23.040000915527344,23.146665573120117,22.8266658782959,22.933332443237305,704121.0 +2015-06-14,22.933332443237305,23.040000915527344,22.8266658782959,22.9162654876709,841837.0 +2015-06-15,23.040000915527344,23.253332138061523,22.613332748413086,22.702932357788086,1353808.0 +2015-06-16,22.719999313354492,22.8266658782959,22.399999618530273,22.434133529663086,1337643.0 +2015-06-17,22.399999618530273,22.613332748413086,22.18666648864746,22.327465057373047,1141289.0 +2015-06-18,22.18666648864746,22.613332748413086,22.079999923706055,22.084266662597656,1400353.0 +2015-06-21,22.079999923706055,22.079999923706055,21.440000534057617,21.678932189941406,1756516.0 +2015-06-22,21.65333366394043,21.97333335876465,21.205333709716797,21.77280044555664,3144098.0 +2015-06-23,21.97333335876465,22.293333053588867,21.760000228881836,22.27199935913086,4067685.0 +2015-06-24,22.293333053588867,22.399999618530273,21.97333335876465,22.399999618530273,2357146.0 +2015-06-25,22.399999618530273,22.933332443237305,22.293333053588867,22.540800094604492,2844107.0 +2015-06-28,22.613332748413086,22.613332748413086,21.760000228881836,21.86240005493164,1694767.0 +2015-06-29,21.440000534057617,22.18666648864746,21.24799919128418,22.09280014038086,3273014.0 +2015-06-30,21.866666793823242,22.8266658782959,21.54666519165039,22.41706657409668,3253996.0 +2015-07-01,22.613332748413086,22.719999313354492,22.399999618530273,22.613332748413086,2530624.0 +2015-07-02,22.719999313354492,22.933332443237305,22.399999618530273,22.464000701904297,2314558.0 +2015-07-05,22.399999618530273,23.040000915527344,22.18666648864746,22.698665618896484,2321969.0 +2015-07-06,22.399999618530273,23.466665267944336,22.399999618530273,23.031465530395508,4602246.0 +2015-07-07,22.933332443237305,23.360000610351562,22.50666618347168,22.664533615112305,3155690.0 +2015-07-08,22.50666618347168,22.613332748413086,22.079999923706055,22.25066566467285,1701780.0 +2015-07-09,22.293333053588867,23.040000915527344,22.18666648864746,22.7455997467041,3474517.0 +2015-07-12,23.040000915527344,23.040000915527344,22.50666618347168,22.617599487304688,1872459.0 +2015-07-13,22.613332748413086,23.146665573120117,22.50666618347168,22.728532791137695,2281319.0 +2015-07-14,22.613332748413086,22.613332748413086,21.866666793823242,22.12693214416504,3669693.0 +2015-07-15,22.293333053588867,22.50666618347168,21.760000228881836,21.841066360473633,2312850.0 +2015-07-19,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0 +2015-07-20,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0 +2015-07-21,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0 +2015-07-22,21.97333335876465,22.079999923706055,21.54666519165039,21.866666793823242,1460599.0 +2015-07-23,21.866666793823242,21.866666793823242,21.290666580200195,21.375999450683594,2075006.0 +2015-07-26,21.54666519165039,21.54666519165039,20.906665802001953,21.021865844726562,1675324.0 +2015-07-27,20.992000579833984,20.992000579833984,20.565332412719727,20.586666107177734,1045014.0 +2015-07-28,20.650665283203125,20.736000061035156,20.181333541870117,20.189865112304688,2093524.0 +2015-07-29,20.30933380126953,20.736000061035156,20.30933380126953,20.36906623840332,3898542.0 +2015-07-30,20.565332412719727,20.565332412719727,20.266666412353516,20.36906623840332,888492.0 +2015-08-02,20.351999282836914,20.437332153320312,19.200000762939453,19.562665939331055,4541964.0 +2015-08-03,19.626665115356445,19.797332763671875,18.517332077026367,18.696533203125,5832351.0 +2015-08-04,18.687999725341797,18.986665725708008,18.304000854492188,18.7903995513916,2864477.0 +2015-08-05,18.90133285522461,19.28533363342285,18.858665466308594,18.918399810791016,2272497.0 +2015-08-06,18.773332595825195,18.858665466308594,18.218666076660156,18.419200897216797,1765265.0 +2015-08-09,18.133333206176758,18.986665725708008,18.005332946777344,18.824533462524414,3632381.0 +2015-08-10,18.944000244140625,19.242666244506836,18.773332595825195,19.101865768432617,2260776.0 +2015-08-11,19.114665985107422,19.200000762939453,18.73066520690918,18.824533462524414,1431942.0 +2015-08-12,18.559999465942383,18.559999465942383,17.920000076293945,18.28693389892578,3628659.0 +2015-08-13,18.389333724975586,18.517332077026367,18.090665817260742,18.14186668395996,1953745.0 +2015-08-16,17.962665557861328,18.090665817260742,16.341333389282227,16.64426612854004,8645737.0 +2015-08-17,16.511999130249023,17.365333557128906,16.46933364868164,17.053865432739258,4459682.0 +2015-08-18,17.02400016784668,17.02400016784668,15.658665657043457,16.260265350341797,4397271.0 +2015-08-19,16.170665740966797,16.46933364868164,14.847999572753906,14.954666137695312,7211350.0 +2015-08-20,14.122666358947754,15.786665916442871,14.037332534790039,15.590399742126465,7435706.0 +2015-08-23,14.208000183105469,14.762665748596191,14.037332534790039,14.037332534790039,12889085.0 +2015-08-24,13.824000358581543,14.293333053588867,12.67199993133545,12.983466148376465,13740344.0 +2015-08-25,13.653332710266113,14.250665664672852,13.184000015258789,14.246399879455566,10124320.0 +2015-08-26,13.696000099182129,14.336000442504883,13.525333404541016,13.62773323059082,5900228.0 +2015-08-27,14.336000442504883,14.847999572753906,14.122666358947754,14.225066184997559,8914659.0 +2015-08-30,15.01866626739502,15.616000175476074,14.97599983215332,15.10826587677002,8126467.0 +2015-08-31,14.762665748596191,15.104000091552734,14.762665748596191,14.950400352478027,3012346.0 +2015-09-01,15.189332962036133,15.274665832519531,14.250665664672852,14.310400009155273,5950551.0 +2015-09-02,13.99466609954834,14.50666618347168,13.781332969665527,14.472533226013184,3845032.0 +2015-09-03,14.762665748596191,14.847999572753906,14.378665924072266,14.451199531555176,2586093.0 +2015-09-06,14.421333312988281,14.549332618713379,14.250665664672852,14.46399974822998,2205789.0 +2015-09-07,14.592000007629395,14.805333137512207,14.50666618347168,14.621866226196289,2612090.0 +2015-09-08,14.677332878112793,15.146665573120117,14.549332618713379,15.095465660095215,2077394.0 +2015-09-09,15.445332527160645,16.213333129882812,15.359999656677246,16.021333694458008,4406685.0 +2015-09-10,15.701333045959473,16.256000518798828,15.701333045959473,16.20906639099121,4486945.0 +2015-09-13,16.0853328704834,16.46933364868164,15.957332611083984,15.987199783325195,1860982.0 +2015-09-14,15.786665916442871,16.341333389282227,15.359999656677246,15.483733177185059,2767042.0 +2015-09-15,15.48799991607666,15.616000175476074,14.97599983215332,15.125332832336426,4593142.0 +2015-09-16,15.232000350952148,15.402666091918945,14.97599983215332,15.022933006286621,3706052.0 +2015-09-17,15.104000091552734,15.189332962036133,14.720000267028809,14.792532920837402,2648123.0 +2015-09-20,14.634666442871094,14.805333137512207,14.293333053588867,14.6048002243042,2784002.0 +2015-09-21,14.762665748596191,14.890666007995605,14.549332618713379,14.852266311645508,1838988.0 +2015-09-27,14.852266311645508,14.852266311645508,14.852266311645508,14.852266311645508,0.0 +2015-09-28,14.852266311645508,14.852266311645508,14.852266311645508,14.852266311645508,0.0 +2015-09-29,14.592000007629395,15.53066635131836,14.592000007629395,15.37279987335205,3887550.0 +2015-09-30,15.53066635131836,16.682666778564453,15.402666091918945,16.55466651916504,5270950.0 +2015-10-01,16.639999389648438,16.85333251953125,15.957332611083984,16.102399826049805,3668160.0 +2015-10-04,16.256000518798828,17.109333038330078,16.256000518798828,17.006933212280273,4142088.0 +2015-10-05,17.194665908813477,17.237333297729492,16.85333251953125,17.02400016784668,2677846.0 +2015-10-06,17.066665649414062,17.450666427612305,17.02400016784668,17.11359977722168,3834403.0 +2015-10-07,17.194665908813477,17.365333557128906,17.109333038330078,17.271465301513672,2656877.0 +2015-10-08,17.32266616821289,18.133333206176758,17.237333297729492,17.99253273010254,4099054.0 +2015-10-11,19.75466537475586,19.75466537475586,19.75466537475586,19.75466537475586,1613723.0 +2015-10-12,20.736000061035156,20.94933319091797,20.1386661529541,20.39893341064453,16602330.0 +2015-10-13,20.39466667175293,20.650665283203125,20.181333541870117,20.24959945678711,4913102.0 +2015-10-14,20.39466667175293,20.39466667175293,19.626665115356445,19.98080062866211,4156982.0 +2015-10-15,20.010665893554688,20.1386661529541,19.626665115356445,19.741865158081055,4103395.0 +2015-10-18,19.84000015258789,20.010665893554688,19.66933250427246,19.763200759887695,2220670.0 +2015-10-19,19.75466537475586,19.797332763671875,19.45599937438965,19.494400024414062,1806618.0 +2015-10-20,19.45599937438965,19.626665115356445,18.986665725708008,19.042133331298828,3134955.0 +2015-10-21,18.858665466308594,18.90133285522461,18.474666595458984,18.67093276977539,3631713.0 +2015-10-22,18.64533233642578,18.81599998474121,18.176000595092773,18.649599075317383,3427359.0 +2015-10-25,18.944000244140625,19.114665985107422,18.304000854492188,18.355199813842773,4622153.0 +2015-10-26,18.474666595458984,19.029333114624023,18.005332946777344,18.888532638549805,6154132.0 +2015-10-27,18.986665725708008,19.242666244506836,18.005332946777344,18.282665252685547,7186115.0 +2015-10-28,18.04800033569336,18.64533233642578,17.79199981689453,18.5216007232666,6539055.0 +2015-10-29,18.687999725341797,18.944000244140625,18.34666633605957,18.496000289916992,3839451.0 +2015-11-01,18.34666633605957,18.43199920654297,18.005332946777344,18.22719955444336,2973070.0 +2015-11-02,18.218666076660156,18.43199920654297,18.176000595092773,18.25706672668457,2696939.0 +2015-11-03,18.261333465576172,18.559999465942383,18.04800033569336,18.133333206176758,4673514.0 +2015-11-04,18.304000854492188,18.559999465942383,17.706666946411133,18.43199920654297,5267081.0 +2015-11-05,18.474666595458984,18.687999725341797,18.261333465576172,18.594133377075195,4860890.0 +2015-11-08,18.43199920654297,18.43199920654297,17.834665298461914,18.193065643310547,5150622.0 +2015-11-09,18.090665817260742,18.218666076660156,17.962665557861328,18.188800811767578,1885532.0 +2015-11-10,18.218666076660156,18.64533233642578,18.133333206176758,18.37226676940918,3004624.0 +2015-11-11,18.389333724975586,18.559999465942383,18.218666076660156,18.49173355102539,2337346.0 +2015-11-12,18.43199920654297,18.559999465942383,18.304000854492188,18.368000030517578,2008460.0 +2015-11-15,18.176000595092773,18.176000595092773,17.79199981689453,17.915733337402344,2692654.0 +2015-11-16,17.962665557861328,18.090665817260742,17.79199981689453,17.99679946899414,3681942.0 +2015-11-17,18.04800033569336,18.133333206176758,17.57866668701172,17.6213321685791,3278868.0 +2015-11-18,17.6213321685791,17.706666946411133,17.450666427612305,17.676799774169922,3460420.0 +2015-11-19,17.706666946411133,18.04800033569336,17.663999557495117,18.009599685668945,3249241.0 +2015-11-22,18.090665817260742,18.304000854492188,18.04800033569336,18.25706672668457,3161053.0 +2015-11-23,18.176000595092773,18.176000595092773,17.920000076293945,18.07360076904297,2238951.0 +2015-11-24,18.090665817260742,18.986665725708008,18.090665817260742,18.559999465942383,6499476.0 +2015-11-25,18.64533233642578,18.858665466308594,18.559999465942383,18.64533233642578,3591213.0 +2015-11-26,18.687999725341797,18.687999725341797,18.517332077026367,18.58133316040039,1705539.0 +2015-11-29,18.559999465942383,18.6026668548584,18.261333465576172,18.304000854492188,1901341.0 +2015-11-30,18.304000854492188,18.34666633605957,17.920000076293945,17.962665557861328,3150328.0 +2015-12-01,18.005332946777344,18.73066520690918,17.962665557861328,18.683732986450195,5626947.0 +2015-12-02,18.73066520690918,19.968000411987305,18.6026668548584,19.426132202148438,7351207.0 +2015-12-03,19.327999114990234,19.413333892822266,19.029333114624023,19.31946563720703,3945907.0 +2015-12-06,19.327999114990234,20.69333267211914,19.327999114990234,20.245332717895508,8197788.0 +2015-12-07,20.351999282836914,20.351999282836914,19.92533302307129,19.98933219909668,4723870.0 +2015-12-08,19.626665115356445,20.351999282836914,19.541332244873047,20.236799240112305,9571804.0 +2015-12-09,20.30933380126953,20.479999542236328,20.010665893554688,20.155733108520508,3410458.0 +2015-12-10,20.09600067138672,20.1386661529541,19.84000015258789,19.985065460205078,2363882.0 +2015-12-13,19.541332244873047,20.86400032043457,19.327999114990234,20.821332931518555,8787389.0 +2015-12-14,20.906665802001953,21.54666519165039,20.30933380126953,20.42453384399414,14735512.0 +2015-12-15,20.69333267211914,20.821332931518555,20.39466667175293,20.69333267211914,5005797.0 +2015-12-16,20.736000061035156,20.821332931518555,20.565332412719727,20.69333267211914,3887203.0 +2015-12-17,20.736000061035156,21.24799919128418,20.650665283203125,20.987733840942383,6877010.0 +2015-12-20,20.906665802001953,20.94933319091797,20.565332412719727,20.86400032043457,4355976.0 +2015-12-21,20.86400032043457,21.1200008392334,20.69333267211914,20.98346519470215,4232613.0 +2015-12-22,21.034666061401367,21.440000534057617,20.94933319091797,21.16266632080078,7209646.0 +2015-12-23,21.1200008392334,21.440000534057617,20.94933319091797,21.064533233642578,5529426.0 +2015-12-24,21.16266632080078,21.97333335876465,21.16266632080078,21.469865798950195,12645377.0 +2015-12-27,21.333332061767578,21.866666793823242,19.583999633789062,20.053333282470703,17848816.0 +2015-12-28,20.053333282470703,20.181333541870117,19.583999633789062,19.972265243530273,6199092.0 +2015-12-29,19.413333892822266,19.75466537475586,18.81599998474121,19.66933250427246,8799051.0 +2015-12-30,19.797332763671875,20.30933380126953,19.37066650390625,19.75893211364746,5639650.0 +2015-12-31,19.797332763671875,19.968000411987305,19.583999633789062,19.848533630371094,2660439.0 +2016-01-03,19.84000015258789,20.39466667175293,19.797332763671875,20.27946662902832,3704020.0 +2016-01-04,20.266666412353516,20.77866554260254,20.181333541870117,20.386133193969727,7922838.0 +2016-01-05,20.565332412719727,20.69333267211914,20.224000930786133,20.437332153320312,5181433.0 +2016-01-06,20.479999542236328,20.607999801635742,19.327999114990234,19.541332244873047,5980014.0 +2016-01-07,18.858665466308594,19.28533363342285,17.834665298461914,18.11626625061035,8376028.0 +2016-01-10,18.11626625061035,18.11626625061035,18.11626625061035,18.11626625061035,0.0 +2016-01-11,18.11626625061035,18.11626625061035,18.11626625061035,18.11626625061035,0.0 +2016-01-12,17.066665649414062,18.176000595092773,16.810665130615234,17.84746551513672,8851267.0 +2016-01-13,17.962665557861328,18.04800033569336,17.408000946044922,17.574399948120117,4361889.0 +2016-01-14,17.280000686645508,17.280000686645508,15.829333305358887,15.970132827758789,14424827.0 +2016-01-17,14.933333396911621,17.02400016784668,14.378665924072266,16.712533950805664,18254383.0 +2016-01-18,16.76799964904785,17.152000427246094,15.061332702636719,15.172266006469727,24535146.0 +2016-01-19,15.445332527160645,16.341333389282227,15.445332527160645,15.705599784851074,10585359.0 +2016-01-20,14.933333396911621,15.402666091918945,14.720000267028809,14.8309326171875,7927443.0 +2016-01-21,14.762665748596191,15.53066635131836,14.549332618713379,15.133866310119629,7536452.0 +2016-01-24,16.426666259765625,16.426666259765625,15.744000434875488,15.820799827575684,5908736.0 +2016-01-25,15.744000434875488,16.256000518798828,15.48799991607666,15.961600303649902,9232891.0 +2016-01-26,15.573332786560059,16.29866600036621,15.48799991607666,16.196266174316406,6725477.0 +2016-01-27,16.29866600036621,16.639999389648438,16.213333129882812,16.302932739257812,7557356.0 +2016-01-28,16.426666259765625,16.682666778564453,16.426666259765625,16.52906608581543,6760052.0 +2016-01-31,16.725332260131836,16.93866539001465,16.341333389282227,16.44373321533203,9051904.0 +2016-02-01,16.426666259765625,16.597333908081055,16.29866600036621,16.430932998657227,5049438.0 +2016-02-02,16.256000518798828,16.29866600036621,15.914666175842285,15.935999870300293,5945535.0 +2016-02-03,15.786665916442871,16.0853328704834,15.616000175476074,16.034133911132812,5227891.0 +2016-02-04,16.29866600036621,16.384000778198242,16.0,16.017065048217773,4471354.0 +2016-02-07,15.829333305358887,16.042665481567383,15.359999656677246,15.466666221618652,4819406.0 +2016-02-08,15.573332786560059,15.658665657043457,15.01866626739502,15.099733352661133,4171696.0 +2016-02-09,15.01866626739502,15.53066635131836,14.933333396911621,15.10826587677002,4124978.0 +2016-02-10,15.01866626739502,15.104000091552734,14.933333396911621,15.039999961853027,3741972.0 +2016-02-11,14.97599983215332,15.01866626739502,14.50666618347168,14.634666442871094,4054800.0 +2016-02-14,14.97599983215332,15.104000091552734,14.165332794189453,14.267732620239258,2968157.0 +2016-02-15,14.378665924072266,14.847999572753906,14.293333053588867,14.745599746704102,3584428.0 +2016-02-16,14.97599983215332,15.146665573120117,14.50666618347168,14.685866355895996,5150695.0 +2016-02-17,14.592000007629395,15.01866626739502,14.50666618347168,14.984533309936523,4244074.0 +2016-02-18,15.232000350952148,15.317333221435547,14.933333396911621,15.159465789794922,4732378.0 +2016-02-21,15.146665573120117,15.189332962036133,14.805333137512207,14.920533180236816,6338896.0 +2016-02-22,14.97599983215332,15.189332962036133,14.805333137512207,15.10826587677002,5269556.0 +2016-02-23,15.146665573120117,15.786665916442871,15.01866626739502,15.701333045959473,7831928.0 +2016-02-24,15.658665657043457,16.128000259399414,15.53066635131836,15.961600303649902,8304564.0 +2016-02-25,16.170665740966797,16.341333389282227,15.957332611083984,16.132265090942383,5943616.0 +2016-02-28,16.384000778198242,16.426666259765625,16.0853328704834,16.23040008544922,5524082.0 +2016-02-29,16.256000518798828,16.341333389282227,16.0,16.05973243713379,3836997.0 +2016-03-01,16.170665740966797,16.256000518798828,16.0853328704834,16.162132263183594,2176160.0 +2016-03-02,16.256000518798828,16.29866600036621,16.042665481567383,16.0938663482666,2952328.0 +2016-03-03,16.128000259399414,16.256000518798828,16.0853328704834,16.23040008544922,3486855.0 +2016-03-06,16.46933364868164,16.55466651916504,16.29866600036621,16.34986686706543,4180235.0 +2016-03-07,16.426666259765625,16.426666259765625,16.0853328704834,16.23466682434082,2601984.0 +2016-03-08,16.341333389282227,16.426666259765625,16.170665740966797,16.31999969482422,2292637.0 +2016-03-09,16.213333129882812,16.76799964904785,16.128000259399414,16.46933364868164,5206057.0 +2016-03-10,16.511999130249023,16.725332260131836,16.426666259765625,16.507732391357422,2839164.0 +2016-03-13,16.85333251953125,17.535999298095703,16.76799964904785,17.215999603271484,7932817.0 +2016-03-14,17.237333297729492,17.408000946044922,16.725332260131836,16.79360008239746,5609008.0 +2016-03-15,16.639999389648438,17.109333038330078,16.55466651916504,16.85333251953125,3491041.0 +2016-03-16,16.895999908447266,17.280000686645508,16.725332260131836,17.215999603271484,3641156.0 +2016-03-17,17.408000946044922,17.706666946411133,17.365333557128906,17.565866470336914,5100635.0 +2016-03-20,17.663999557495117,17.920000076293945,17.6213321685791,17.885866165161133,4228914.0 +2016-03-21,17.834665298461914,18.133333206176758,17.79199981689453,17.971200942993164,3092948.0 +2016-03-22,18.04800033569336,18.389333724975586,17.87733268737793,18.29546546936035,8159214.0 +2016-03-23,18.34666633605957,18.73066520690918,18.304000854492188,18.41066551208496,5403785.0 +2016-03-24,18.34666633605957,18.389333724975586,17.962665557861328,18.065065383911133,4556477.0 +2016-03-27,18.065065383911133,18.065065383911133,18.065065383911133,18.065065383911133,0.0 +2016-03-28,18.065065383911133,18.065065383911133,18.065065383911133,18.065065383911133,0.0 +2016-03-29,18.34666633605957,18.43199920654297,17.962665557861328,18.001066207885742,3648185.0 +2016-03-30,18.090665817260742,18.176000595092773,17.834665298461914,17.920000076293945,3743207.0 +2016-03-31,17.79199981689453,18.005332946777344,17.535999298095703,17.962665557861328,3303843.0 +2016-04-03,17.834665298461914,18.389333724975586,17.834665298461914,18.329599380493164,6098929.0 +2016-04-04,18.34666633605957,18.773332595825195,18.304000854492188,18.743465423583984,3974580.0 +2016-04-05,18.73066520690918,18.81599998474121,18.43199920654297,18.453332901000977,3183051.0 +2016-04-06,18.43199920654297,18.73066520690918,18.43199920654297,18.564266204833984,4454378.0 +2016-04-07,17.920000076293945,17.920000076293945,17.663999557495117,17.774932861328125,4026595.0 +2016-04-10,18.04800033569336,18.04800033569336,17.87733268737793,17.962665557861328,2033425.0 +2016-04-11,17.920000076293945,18.005332946777344,17.79199981689453,17.95840072631836,1563431.0 +2016-04-12,17.920000076293945,18.474666595458984,17.920000076293945,18.368000030517578,3857006.0 +2016-04-13,18.474666595458984,18.773332595825195,18.34666633605957,18.658132553100586,2991609.0 +2016-04-14,18.6026668548584,19.114665985107422,18.517332077026367,19.037866592407227,3810829.0 +2016-04-17,18.944000244140625,18.986665725708008,18.005332946777344,18.08213233947754,5515921.0 +2016-04-18,17.920000076293945,18.986665725708008,17.79199981689453,18.81599998474121,5342613.0 +2016-04-19,20.69333267211914,20.69333267211914,19.45599937438965,19.562665939331055,13871538.0 +2016-04-20,19.45599937438965,19.711999893188477,19.37066650390625,19.468799591064453,5398000.0 +2016-04-21,19.626665115356445,19.711999893188477,19.45599937438965,19.592533111572266,4516314.0 +2016-04-24,19.541332244873047,20.09600067138672,19.541332244873047,19.822933197021484,6846150.0 +2016-04-25,19.84000015258789,19.84000015258789,19.541332244873047,19.74613380432129,5739056.0 +2016-04-26,19.711999893188477,20.266666412353516,19.498666763305664,20.09600067138672,8570153.0 +2016-04-27,20.224000930786133,20.39466667175293,19.968000411987305,20.010665893554688,6051128.0 +2016-04-28,19.968000411987305,20.224000930786133,19.882665634155273,19.912532806396484,6036496.0 +2016-05-01,19.968000411987305,20.181333541870117,19.413333892822266,19.673599243164062,6551369.0 +2016-05-02,19.75466537475586,19.75466537475586,19.413333892822266,19.52426528930664,3111639.0 +2016-05-03,19.626665115356445,19.84000015258789,19.200000762939453,19.477333068847656,5268700.0 +2016-05-04,19.28533363342285,19.28533363342285,18.773332595825195,18.93120002746582,8910810.0 +2016-05-05,19.029333114624023,19.114665985107422,18.858665466308594,18.918399810791016,4343402.0 +2016-05-08,19.114665985107422,19.327999114990234,18.81599998474121,18.86720085144043,6366557.0 +2016-05-09,18.944000244140625,18.944000244140625,18.64533233642578,18.86720085144043,4017105.0 +2016-05-10,18.858665466308594,18.944000244140625,18.73066520690918,18.7903995513916,2983012.0 +2016-05-11,18.858665466308594,19.157333374023438,18.81599998474121,19.033599853515625,3640361.0 +2016-05-12,19.114665985107422,19.28533363342285,19.07200050354004,19.157333374023438,4477706.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,17.87733268737793,17.962665557861328,17.57866668701172,17.84320068359375,4313807.0 +2016-05-25,18.005332946777344,18.090665817260742,17.57866668701172,17.72800064086914,3840217.0 +2016-05-26,17.962665557861328,17.962665557861328,17.535999298095703,17.561599731445312,3116348.0 +2016-05-29,17.535999298095703,17.535999298095703,17.194665908813477,17.305599212646484,1833724.0 +2016-05-30,17.408000946044922,17.408000946044922,16.895999908447266,16.951465606689453,2459559.0 +2016-05-31,17.066665649414062,17.535999298095703,17.02400016784668,17.484800338745117,3927206.0 +2016-06-01,17.57866668701172,17.57866668701172,17.194665908813477,17.403732299804688,3709800.0 +2016-06-02,17.450666427612305,17.834665298461914,17.365333557128906,17.783466339111328,3931715.0 +2016-06-05,17.749332427978516,17.79199981689453,17.152000427246094,17.284265518188477,3690180.0 +2016-06-06,17.194665908813477,17.49333381652832,17.194665908813477,17.46773338317871,1379828.0 +2016-06-07,17.57866668701172,18.090665817260742,17.49333381652832,18.052265167236328,4456310.0 +2016-06-08,18.133333206176758,18.261333465576172,17.920000076293945,17.95840072631836,4700906.0 +2016-06-09,18.04800033569336,18.218666076660156,17.962665557861328,18.030933380126953,2435932.0 +2016-06-12,17.920000076293945,17.962665557861328,17.749332427978516,17.890132904052734,2037084.0 +2016-06-13,17.87733268737793,17.962665557861328,17.79199981689453,17.864532470703125,1330546.0 +2016-06-14,,,,, +2016-06-15,17.920000076293945,18.474666595458984,17.87733268737793,17.962665557861328,5188624.0 +2016-06-16,17.920000076293945,18.005332946777344,17.749332427978516,17.915733337402344,1290588.0 +2016-06-19,17.920000076293945,18.005332946777344,17.194665908813477,17.241600036621094,6542376.0 +2016-06-20,17.237333297729492,17.706666946411133,17.194665908813477,17.544532775878906,3606447.0 +2016-06-21,17.663999557495117,17.663999557495117,17.408000946044922,17.497600555419922,1458356.0 +2016-06-22,17.57866668701172,17.57866668701172,17.152000427246094,17.292800903320312,3920088.0 +2016-06-23,17.194665908813477,17.408000946044922,17.109333038330078,17.280000686645508,3527125.0 +2016-06-26,16.639999389648438,17.152000427246094,16.213333129882812,17.152000427246094,5588320.0 +2016-06-27,17.237333297729492,17.237333297729492,16.55466651916504,16.597333908081055,7179916.0 +2016-06-28,16.639999389648438,16.639999389648438,16.426666259765625,16.639999389648438,3264658.0 +2016-06-29,16.639999389648438,16.85333251953125,16.597333908081055,16.682666778564453,2210528.0 +2016-06-30,16.810665130615234,16.981332778930664,16.384000778198242,16.511999130249023,6604028.0 +2016-07-03,16.810665130615234,16.981332778930664,16.384000778198242,16.511999130249023,6604028.0 +2016-07-04,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0 +2016-07-05,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0 +2016-07-06,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0 +2016-07-10,16.511999130249023,16.725332260131836,16.426666259765625,16.682666778564453,2394053.0 +2016-07-11,16.76799964904785,17.280000686645508,16.682666778564453,17.109333038330078,4831863.0 +2016-07-12,17.152000427246094,17.194665908813477,16.981332778930664,17.109333038330078,4425560.0 +2016-07-14,17.6213321685791,17.6213321685791,17.237333297729492,17.49333381652832,3671179.0 +2016-07-17,17.535999298095703,17.706666946411133,17.450666427612305,17.535999298095703,4347588.0 +2016-07-18,17.749332427978516,18.176000595092773,17.706666946411133,18.090665817260742,11364747.0 +2016-07-19,18.133333206176758,18.261333465576172,17.749332427978516,17.79199981689453,6172792.0 +2016-07-20,17.79199981689453,17.834665298461914,17.49333381652832,17.57866668701172,3748947.0 +2016-07-21,17.6213321685791,17.663999557495117,17.280000686645508,17.365333557128906,3609588.0 +2016-07-24,17.365333557128906,17.57866668701172,17.237333297729492,17.32266616821289,2603477.0 +2016-07-25,17.365333557128906,17.408000946044922,17.152000427246094,17.32266616821289,2779073.0 +2016-07-26,17.280000686645508,17.32266616821289,16.93866539001465,17.02400016784668,1628228.0 +2016-07-27,17.237333297729492,17.32266616821289,16.597333908081055,16.597333908081055,10832294.0 +2016-07-28,16.55466651916504,16.725332260131836,16.29866600036621,16.597333908081055,5814878.0 +2016-07-31,16.639999389648438,16.682666778564453,16.426666259765625,16.639999389648438,5241196.0 +2016-08-01,16.639999389648438,16.810665130615234,16.597333908081055,16.639999389648438,5792479.0 +2016-08-02,16.597333908081055,16.639999389648438,16.213333129882812,16.46933364868164,6115378.0 +2016-08-03,16.426666259765625,16.426666259765625,16.128000259399414,16.170665740966797,2599999.0 +2016-08-04,16.256000518798828,16.29866600036621,15.786665916442871,15.914666175842285,5301166.0 +2016-08-07,16.0,16.341333389282227,15.914666175842285,16.29866600036621,3553110.0 +2016-08-08,16.29866600036621,16.384000778198242,16.0853328704834,16.29866600036621,3011730.0 +2016-08-09,16.29866600036621,16.55466651916504,16.213333129882812,16.55466651916504,2865714.0 +2016-08-10,16.511999130249023,16.55466651916504,16.29866600036621,16.29866600036621,2894085.0 +2016-08-11,16.29866600036621,16.29866600036621,16.170665740966797,16.213333129882812,2090486.0 +2016-08-14,16.384000778198242,16.426666259765625,16.213333129882812,16.256000518798828,3148258.0 +2016-08-15,16.256000518798828,16.29866600036621,16.128000259399414,16.170665740966797,2254577.0 +2016-08-16,16.170665740966797,16.170665740966797,16.0,16.042665481567383,2696613.0 +2016-08-17,16.0,16.042665481567383,15.573332786560059,15.616000175476074,3256889.0 +2016-08-18,15.616000175476074,15.701333045959473,15.274665832519531,15.53066635131836,3362782.0 +2016-08-21,15.53066635131836,15.658665657043457,15.445332527160645,15.445332527160645,2047106.0 +2016-08-22,15.402666091918945,15.402666091918945,15.01866626739502,15.146665573120117,3186892.0 +2016-08-23,15.104000091552734,15.402666091918945,15.01866626739502,15.359999656677246,1718566.0 +2016-08-24,15.359999656677246,15.402666091918945,15.061332702636719,15.146665573120117,1945678.0 +2016-08-25,14.97599983215332,15.104000091552734,14.847999572753906,15.061332702636719,2655592.0 +2016-08-28,15.01866626739502,15.402666091918945,14.933333396911621,15.402666091918945,3201248.0 +2016-08-29,15.359999656677246,15.48799991607666,15.274665832519531,15.317333221435547,2320886.0 +2016-08-30,15.317333221435547,15.573332786560059,15.317333221435547,15.53066635131836,1757960.0 +2016-08-31,15.48799991607666,15.48799991607666,15.061332702636719,15.061332702636719,1907892.0 +2016-09-01,14.97599983215332,14.97599983215332,14.720000267028809,14.847999572753906,3246257.0 +2016-09-04,14.933333396911621,15.061332702636719,14.933333396911621,15.061332702636719,2104710.0 +2016-09-05,15.104000091552734,15.48799991607666,15.104000091552734,15.274665832519531,3781125.0 +2016-09-06,15.232000350952148,15.359999656677246,15.061332702636719,15.104000091552734,2133276.0 +2016-09-07,15.146665573120117,15.146665573120117,14.890666007995605,15.104000091552734,3328094.0 +2016-09-08,15.104000091552734,15.189332962036133,15.01866626739502,15.146665573120117,1694167.0 +2016-09-11,15.146665573120117,15.146665573120117,15.146665573120117,15.146665573120117,0.0 +2016-09-12,15.146665573120117,15.146665573120117,15.146665573120117,15.146665573120117,0.0 +2016-09-18,14.97599983215332,14.97599983215332,14.378665924072266,14.378665924072266,3823265.0 +2016-09-19,14.50666618347168,14.592000007629395,13.866665840148926,14.165332794189453,4829550.0 +2016-09-20,14.079999923706055,14.208000183105469,13.738665580749512,14.122666358947754,2663629.0 +2016-09-21,14.165332794189453,14.293333053588867,14.037332534790039,14.250665664672852,2624439.0 +2016-09-22,14.165332794189453,14.293333053588867,14.037332534790039,14.250665664672852,2624439.0 +2016-09-25,14.208000183105469,14.208000183105469,13.99466609954834,14.122666358947754,1798966.0 +2016-09-26,14.165332794189453,14.208000183105469,14.122666358947754,14.122666358947754,1631908.0 +2016-09-27,13.909333229064941,13.909333229064941,12.928000450134277,12.928000450134277,4862932.0 +2016-09-28,13.055999755859375,13.098666191101074,12.11733341217041,12.586666107177734,5645111.0 +2016-09-29,12.373332977294922,13.013333320617676,12.074666023254395,12.842665672302246,6706110.0 +2016-10-02,12.928000450134277,13.141332626342773,12.245332717895508,12.373332977294922,4432375.0 +2016-10-03,12.416000366210938,13.013333320617676,12.11733341217041,12.757332801818848,3338430.0 +2016-10-04,12.800000190734863,13.055999755859375,12.501333236694336,13.013333320617676,3603072.0 +2016-10-05,13.055999755859375,13.226666450500488,12.885333061218262,13.184000015258789,2841339.0 +2016-10-06,13.269332885742188,13.312000274658203,13.098666191101074,13.184000015258789,3281744.0 +2016-10-09,13.226666450500488,13.226666450500488,12.842665672302246,12.97066593170166,2234205.0 +2016-10-10,13.013333320617676,13.482666015625,12.714666366577148,13.482666015625,5629085.0 +2016-10-11,13.4399995803833,13.653332710266113,13.397333145141602,13.4399995803833,4708907.0 +2016-10-12,13.4399995803833,14.122666358947754,13.397333145141602,13.866665840148926,7225429.0 +2016-10-13,13.824000358581543,13.909333229064941,13.610666275024414,13.738665580749512,3856024.0 +2016-10-16,13.781332969665527,13.781332969665527,13.525333404541016,13.567999839782715,2935542.0 +2016-10-17,13.567999839782715,13.610666275024414,13.312000274658203,13.4399995803833,2166140.0 +2016-10-18,12.928000450134277,13.055999755859375,12.586666107177734,12.800000190734863,7060694.0 +2016-10-19,12.885333061218262,13.013333320617676,12.800000190734863,12.97066593170166,3915056.0 +2016-10-20,13.013333320617676,13.354665756225586,12.885333061218262,13.184000015258789,7358271.0 +2016-10-23,13.184000015258789,13.482666015625,13.013333320617676,13.4399995803833,6276487.0 +2016-10-24,,,,, +2016-10-25,13.696000099182129,14.079999923706055,13.610666275024414,13.866665840148926,6960862.0 +2016-10-26,13.866665840148926,14.079999923706055,13.696000099182129,13.866665840148926,5237941.0 +2016-10-27,13.781332969665527,14.037332534790039,13.781332969665527,14.037332534790039,3765719.0 +2016-10-30,13.866665840148926,14.208000183105469,13.824000358581543,14.165332794189453,8188319.0 +2016-10-31,14.165332794189453,14.46399974822998,13.99466609954834,14.250665664672852,6138834.0 +2016-11-01,14.208000183105469,14.293333053588867,14.037332534790039,14.165332794189453,5245823.0 +2016-11-02,14.122666358947754,14.549332618713379,13.99466609954834,14.50666618347168,5195737.0 +2016-11-03,14.549332618713379,14.720000267028809,14.50666618347168,14.634666442871094,2548146.0 +2016-11-06,14.378665924072266,14.97599983215332,14.378665924072266,14.933333396911621,5955417.0 +2016-11-07,15.01866626739502,15.232000350952148,14.97599983215332,15.189332962036133,4099010.0 +2016-11-08,15.232000350952148,15.573332786560059,15.232000350952148,15.402666091918945,10763214.0 +2016-11-09,14.933333396911621,15.829333305358887,14.720000267028809,15.744000434875488,9316305.0 +2016-11-10,15.829333305358887,16.384000778198242,15.829333305358887,16.341333389282227,8104078.0 +2016-11-13,16.341333389282227,16.76799964904785,16.29866600036621,16.76799964904785,5431708.0 +2016-11-14,16.725332260131836,16.981332778930664,16.639999389648438,16.895999908447266,12068561.0 +2016-11-15,16.895999908447266,16.981332778930664,16.0853328704834,16.639999389648438,5596181.0 +2016-11-16,16.85333251953125,17.280000686645508,16.55466651916504,17.280000686645508,4655861.0 +2016-11-17,17.194665908813477,17.408000946044922,16.93866539001465,17.280000686645508,2696505.0 +2016-11-20,17.237333297729492,17.365333557128906,16.597333908081055,16.639999389648438,3443922.0 +2016-11-21,16.639999389648438,16.76799964904785,16.0853328704834,16.341333389282227,2658485.0 +2016-11-22,16.426666259765625,17.152000427246094,16.426666259765625,17.109333038330078,4743234.0 +2016-11-23,17.066665649414062,17.749332427978516,16.981332778930664,17.663999557495117,7469196.0 +2016-11-24,17.706666946411133,17.962665557861328,17.6213321685791,17.87733268737793,7584820.0 +2016-11-27,17.6213321685791,18.090665817260742,17.57866668701172,17.962665557861328,2866364.0 +2016-11-28,17.962665557861328,18.261333465576172,17.663999557495117,18.005332946777344,4724228.0 +2016-11-29,18.218666076660156,18.218666076660156,17.749332427978516,17.749332427978516,2360114.0 +2016-11-30,17.834665298461914,18.133333206176758,17.834665298461914,17.920000076293945,3742003.0 +2016-12-01,18.133333206176758,18.261333465576172,18.005332946777344,18.005332946777344,2217726.0 +2016-12-04,18.04800033569336,18.176000595092773,17.749332427978516,17.79199981689453,3807304.0 +2016-12-05,17.79199981689453,17.920000076293945,17.365333557128906,17.663999557495117,3694931.0 +2016-12-06,17.79199981689453,17.79199981689453,17.6213321685791,17.706666946411133,2585882.0 +2016-12-07,17.706666946411133,17.706666946411133,17.408000946044922,17.408000946044922,2815354.0 +2016-12-08,17.408000946044922,17.535999298095703,17.280000686645508,17.408000946044922,1813178.0 +2016-12-11,17.49333381652832,17.706666946411133,17.450666427612305,17.663999557495117,3125104.0 +2016-12-12,17.749332427978516,18.389333724975586,17.663999557495117,17.962665557861328,7525811.0 +2016-12-13,17.920000076293945,18.090665817260742,17.706666946411133,17.749332427978516,2480228.0 +2016-12-14,17.749332427978516,17.79199981689453,17.57866668701172,17.79199981689453,1717054.0 +2016-12-15,17.663999557495117,17.920000076293945,17.57866668701172,17.706666946411133,2947582.0 +2016-12-18,18.176000595092773,18.261333465576172,17.87733268737793,17.962665557861328,6140470.0 +2016-12-19,17.962665557861328,18.090665817260742,17.87733268737793,17.920000076293945,4450200.0 +2016-12-20,17.834665298461914,17.962665557861328,17.706666946411133,17.87733268737793,2939287.0 +2016-12-21,17.920000076293945,18.04800033569336,17.920000076293945,18.04800033569336,2256822.0 +2016-12-22,18.04800033569336,18.43199920654297,18.005332946777344,18.304000854492188,4523758.0 +2016-12-25,18.43199920654297,18.687999725341797,18.43199920654297,18.559999465942383,4598625.0 +2016-12-26,,,,, +2016-12-27,18.261333465576172,18.559999465942383,18.176000595092773,18.474666595458984,2109684.0 +2016-12-28,18.517332077026367,18.6026668548584,18.34666633605957,18.34666633605957,1779806.0 +2016-12-29,18.34666633605957,18.517332077026367,18.218666076660156,18.517332077026367,2270334.0 +2017-01-01,18.517332077026367,18.90133285522461,18.517332077026367,18.81599998474121,3062969.0 +2017-01-02,18.81599998474121,18.81599998474121,18.64533233642578,18.687999725341797,2585041.0 +2017-01-03,18.687999725341797,18.73066520690918,18.474666595458984,18.73066520690918,1120286.0 +2017-01-04,18.73066520690918,18.858665466308594,18.64533233642578,18.81599998474121,3032475.0 +2017-01-05,18.773332595825195,18.81599998474121,18.687999725341797,18.73066520690918,2752190.0 +2017-01-08,18.73066520690918,18.73066520690918,18.34666633605957,18.34666633605957,3358502.0 +2017-01-09,18.34666633605957,18.34666633605957,17.834665298461914,18.005332946777344,3410322.0 +2017-01-10,17.962665557861328,18.34666633605957,17.834665298461914,18.090665817260742,2246943.0 +2017-01-11,18.090665817260742,18.304000854492188,18.005332946777344,18.133333206176758,3257521.0 +2017-01-12,18.133333206176758,18.34666633605957,18.090665817260742,18.34666633605957,2420571.0 +2017-01-15,18.6026668548584,18.773332595825195,18.43199920654297,18.73066520690918,6039773.0 +2017-01-16,18.090665817260742,18.133333206176758,17.535999298095703,17.79199981689453,9370042.0 +2017-01-17,16.810665130615234,16.85333251953125,16.341333389282227,16.682666778564453,6797437.0 +2017-01-18,16.639999389648438,16.639999389648438,16.256000518798828,16.29866600036621,3459585.0 +2017-01-19,16.29866600036621,16.55466651916504,16.213333129882812,16.511999130249023,3407585.0 +2017-01-22,16.55466651916504,16.682666778564453,16.213333129882812,16.597333908081055,2570388.0 +2017-01-23,16.639999389648438,16.85333251953125,16.597333908081055,16.76799964904785,1972078.0 +2017-01-24,16.810665130615234,17.02400016784668,16.810665130615234,16.895999908447266,1919770.0 +2017-01-25,16.93866539001465,16.981332778930664,16.55466651916504,16.55466651916504,3033107.0 +2017-01-26,16.55466651916504,16.725332260131836,16.341333389282227,16.426666259765625,2580553.0 +2017-01-29,16.426666259765625,16.55466651916504,16.341333389282227,16.384000778198242,1927860.0 +2017-01-30,16.426666259765625,16.725332260131836,16.341333389282227,16.46933364868164,2413031.0 +2017-01-31,16.426666259765625,16.511999130249023,16.384000778198242,16.384000778198242,1577203.0 +2017-02-01,16.426666259765625,16.426666259765625,16.170665740966797,16.213333129882812,2735800.0 +2017-02-02,16.256000518798828,16.341333389282227,16.170665740966797,16.256000518798828,1294500.0 +2017-02-05,16.29866600036621,16.29866600036621,15.616000175476074,15.658665657043457,2468634.0 +2017-02-06,15.701333045959473,15.957332611083984,15.701333045959473,15.914666175842285,1677358.0 +2017-02-07,15.914666175842285,16.128000259399414,15.658665657043457,15.786665916442871,3028167.0 +2017-02-08,15.786665916442871,15.786665916442871,15.48799991607666,15.48799991607666,3126140.0 +2017-02-09,15.53066635131836,15.616000175476074,15.317333221435547,15.573332786560059,2767387.0 +2017-02-12,15.701333045959473,15.914666175842285,15.701333045959473,15.871999740600586,1825898.0 +2017-02-13,15.957332611083984,16.0853328704834,15.786665916442871,16.0853328704834,1915938.0 +2017-02-14,16.042665481567383,16.042665481567383,15.871999740600586,15.871999740600586,1914070.0 +2017-02-15,16.042665481567383,16.128000259399414,15.957332611083984,16.0,1875623.0 +2017-02-16,16.0,16.128000259399414,15.957332611083984,16.0,1207760.0 +2017-02-19,16.042665481567383,16.042665481567383,15.829333305358887,15.829333305358887,1536534.0 +2017-02-20,15.829333305358887,15.829333305358887,15.616000175476074,15.658665657043457,2143668.0 +2017-02-21,15.616000175476074,15.744000434875488,15.48799991607666,15.744000434875488,1745983.0 +2017-02-22,15.786665916442871,15.829333305358887,15.53066635131836,15.573332786560059,1508920.0 +2017-02-23,15.53066635131836,15.744000434875488,15.53066635131836,15.701333045959473,1437096.0 +2017-02-26,15.616000175476074,15.871999740600586,15.573332786560059,15.573332786560059,2142461.0 +2017-02-27,15.573332786560059,15.616000175476074,15.402666091918945,15.445332527160645,1448503.0 +2017-02-28,15.402666091918945,15.573332786560059,15.317333221435547,15.53066635131836,1628739.0 +2017-03-01,15.573332786560059,15.573332786560059,15.359999656677246,15.402666091918945,1281724.0 +2017-03-02,15.445332527160645,15.616000175476074,15.402666091918945,15.573332786560059,1450157.0 +2017-03-05,15.573332786560059,15.616000175476074,15.402666091918945,15.402666091918945,1566243.0 +2017-03-06,15.402666091918945,15.402666091918945,15.232000350952148,15.402666091918945,1588446.0 +2017-03-07,15.402666091918945,15.573332786560059,15.359999656677246,15.48799991607666,1158853.0 +2017-03-08,15.48799991607666,15.53066635131836,15.402666091918945,15.48799991607666,589823.0 +2017-03-09,15.402666091918945,15.445332527160645,15.146665573120117,15.274665832519531,2035978.0 +2017-03-12,15.146665573120117,15.232000350952148,14.847999572753906,14.847999572753906,2432718.0 +2017-03-13,14.805333137512207,14.97599983215332,14.720000267028809,14.720000267028809,1003626.0 +2017-03-14,14.677332878112793,14.720000267028809,14.293333053588867,14.720000267028809,1805271.0 +2017-03-15,14.762665748596191,15.01866626739502,14.720000267028809,15.01866626739502,1218710.0 +2017-03-16,15.01866626739502,15.274665832519531,15.01866626739502,15.232000350952148,1315539.0 +2017-03-19,15.232000350952148,15.573332786560059,15.146665573120117,15.53066635131836,2322367.0 +2017-03-20,15.53066635131836,15.573332786560059,15.359999656677246,15.402666091918945,1125911.0 +2017-03-21,15.402666091918945,15.48799991607666,15.317333221435547,15.317333221435547,756051.0 +2017-03-22,15.146665573120117,15.189332962036133,14.933333396911621,14.97599983215332,1453884.0 +2017-03-23,15.01866626739502,15.146665573120117,14.97599983215332,15.01866626739502,1092700.0 +2017-03-26,15.061332702636719,15.146665573120117,14.933333396911621,15.01866626739502,870410.0 +2017-03-27,14.933333396911621,15.01866626739502,14.933333396911621,15.01866626739502,649474.0 +2017-03-28,14.97599983215332,15.146665573120117,14.97599983215332,15.061332702636719,574954.0 +2017-03-29,15.061332702636719,15.061332702636719,15.061332702636719,15.061332702636719,0.0 +2017-03-30,15.061332702636719,15.317333221435547,15.01866626739502,15.189332962036133,4041447.0 +2017-04-02,,,,, +2017-04-03,15.146665573120117,15.146665573120117,15.01866626739502,15.061332702636719,803538.0 +2017-04-04,,,,, +2017-04-05,15.146665573120117,15.359999656677246,15.104000091552734,15.232000350952148,3092887.0 +2017-04-06,15.189332962036133,15.317333221435547,15.104000091552734,15.146665573120117,1354575.0 +2017-04-09,15.104000091552734,15.146665573120117,15.01866626739502,15.01866626739502,1110850.0 +2017-04-10,15.061332702636719,15.104000091552734,14.97599983215332,15.01866626739502,1692304.0 +2017-04-11,15.01866626739502,15.104000091552734,14.890666007995605,14.890666007995605,1241453.0 +2017-04-12,14.97599983215332,15.104000091552734,14.933333396911621,15.104000091552734,1643737.0 +2017-04-13,15.061332702636719,15.48799991607666,15.061332702636719,15.232000350952148,4530977.0 +2017-04-16,15.146665573120117,15.445332527160645,15.104000091552734,15.445332527160645,2866382.0 +2017-04-17,15.48799991607666,15.573332786560059,15.402666091918945,15.445332527160645,2176310.0 +2017-04-18,15.445332527160645,15.53066635131836,15.01866626739502,15.061332702636719,3403821.0 +2017-04-19,15.01866626739502,15.232000350952148,15.01866626739502,15.104000091552734,2024153.0 +2017-04-20,15.061332702636719,15.104000091552734,14.805333137512207,14.97599983215332,1613917.0 +2017-04-23,15.189332962036133,15.274665832519531,15.061332702636719,15.104000091552734,1896285.0 +2017-04-24,15.104000091552734,15.274665832519531,15.061332702636719,15.274665832519531,1261122.0 +2017-04-25,15.317333221435547,15.317333221435547,15.146665573120117,15.189332962036133,652347.0 +2017-04-26,15.146665573120117,15.232000350952148,15.146665573120117,15.189332962036133,352830.0 +2017-04-27,15.232000350952148,15.232000350952148,15.104000091552734,15.146665573120117,435194.0 +2017-04-30,15.232000350952148,15.359999656677246,15.189332962036133,15.317333221435547,1307317.0 +2017-05-01,15.317333221435547,15.445332527160645,15.274665832519531,15.317333221435547,1148505.0 +2017-05-02,,,,, +2017-05-03,15.658665657043457,15.744000434875488,15.53066635131836,15.53066635131836,2573081.0 +2017-05-04,15.786665916442871,15.786665916442871,15.445332527160645,15.658665657043457,4754700.0 +2017-05-07,15.616000175476074,15.701333045959473,15.274665832519531,15.445332527160645,2861111.0 +2017-05-08,15.445332527160645,15.48799991607666,15.232000350952148,15.359999656677246,1341588.0 +2017-05-09,,,,, +2017-05-10,15.359999656677246,15.359999656677246,15.274665832519531,15.359999656677246,946223.0 +2017-05-11,15.402666091918945,15.445332527160645,15.232000350952148,15.274665832519531,1860185.0 +2017-05-14,15.274665832519531,15.274665832519531,15.104000091552734,15.274665832519531,796907.0 +2017-05-15,15.189332962036133,15.317333221435547,15.189332962036133,15.317333221435547,740163.0 +2017-05-16,15.359999656677246,15.658665657043457,15.274665832519531,15.616000175476074,2309367.0 +2017-05-17,15.616000175476074,15.701333045959473,15.53066635131836,15.658665657043457,834717.0 +2017-05-18,15.616000175476074,15.701333045959473,15.445332527160645,15.48799991607666,1074175.0 +2017-05-21,15.616000175476074,15.616000175476074,15.445332527160645,15.48799991607666,1614806.0 +2017-05-22,15.48799991607666,15.53066635131836,15.359999656677246,15.359999656677246,860189.0 +2017-05-23,15.317333221435547,15.317333221435547,15.189332962036133,15.189332962036133,2074680.0 +2017-05-24,15.146665573120117,15.232000350952148,15.146665573120117,15.146665573120117,526528.0 +2017-05-25,15.146665573120117,15.189332962036133,14.97599983215332,15.061332702636719,1105610.0 +2017-05-28,14.933333396911621,14.933333396911621,14.634666442871094,14.677332878112793,806636.0 +2017-05-29,14.634666442871094,14.847999572753906,14.634666442871094,14.847999572753906,388057.0 +2017-05-30,14.805333137512207,14.933333396911621,14.762665748596191,14.847999572753906,484342.0 +2017-05-31,14.890666007995605,15.01866626739502,14.805333137512207,14.890666007995605,1223315.0 +2017-06-01,14.933333396911621,15.061332702636719,14.933333396911621,15.061332702636719,963853.0 +2017-06-04,15.01866626739502,15.232000350952148,14.97599983215332,15.210665702819824,705269.0 +2017-06-05,15.146665573120117,15.210665702819824,14.97599983215332,15.210665702819824,1167276.0 +2017-06-06,15.125332832336426,15.25333309173584,15.061332702636719,15.061332702636719,728557.0 +2017-06-07,15.061332702636719,15.146665573120117,14.97599983215332,15.01866626739502,798098.0 +2017-06-08,14.997332572937012,14.997332572937012,14.826665878295898,14.869333267211914,549808.0 +2017-06-11,14.847999572753906,14.933333396911621,14.720000267028809,14.762665748596191,1141692.0 +2017-06-12,14.847999572753906,14.890666007995605,14.805333137512207,14.805333137512207,787448.0 +2017-06-13,14.784000396728516,14.847999572753906,14.7413330078125,14.784000396728516,321946.0 +2017-06-14,14.805333137512207,14.805333137512207,14.592000007629395,14.592000007629395,1098900.0 +2017-06-15,14.592000007629395,14.613332748413086,14.46399974822998,14.50666618347168,623149.0 +2017-06-18,14.7413330078125,14.7413330078125,14.50666618347168,14.634666442871094,788135.0 +2017-06-19,14.592000007629395,14.933333396911621,14.592000007629395,14.826665878295898,1248072.0 +2017-06-20,14.933333396911621,14.954666137695312,14.656000137329102,14.677332878112793,736931.0 +2017-06-21,14.720000267028809,15.59466552734375,14.720000267028809,15.573332786560059,13114860.0 +2017-06-22,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0 +2017-06-25,15.829333305358887,15.829333305358887,15.829333305358887,15.829333305358887,0.0 +2017-06-26,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0 +2017-06-27,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0 +2017-06-28,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0 +2017-06-29,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0 +2017-07-02,15.850666046142578,16.29866600036621,15.722665786743164,15.914666175842285,2781639.0 +2017-07-03,15.786665916442871,16.042665481567383,15.786665916442871,16.0,2309674.0 +2017-07-04,16.0,16.06399917602539,15.232000350952148,15.232000350952148,4403165.0 +2017-07-05,15.317333221435547,15.637332916259766,15.189332962036133,15.59466552734375,3158346.0 +2017-07-06,15.59466552734375,15.616000175476074,15.402666091918945,15.445332527160645,581971.0 +2017-07-09,15.359999656677246,15.616000175476074,15.274665832519531,15.509332656860352,1107410.0 +2017-07-10,15.573332786560059,15.722665786743164,15.53066635131836,15.616000175476074,734125.0 +2017-07-11,15.658665657043457,15.807999610900879,15.59466552734375,15.807999610900879,824655.0 +2017-07-12,15.786665916442871,15.893333435058594,15.637332916259766,15.701333045959473,761791.0 +2017-07-13,15.744000434875488,15.744000434875488,15.616000175476074,15.616000175476074,767467.0 +2017-07-16,15.59466552734375,15.680000305175781,15.509332656860352,15.509332656860352,1298873.0 +2017-07-17,15.48799991607666,15.48799991607666,15.317333221435547,15.359999656677246,1481392.0 +2017-07-18,15.359999656677246,15.359999656677246,15.125332832336426,15.232000350952148,1409266.0 +2017-07-19,15.25333309173584,15.317333221435547,15.232000350952148,15.317333221435547,1128323.0 +2017-07-20,15.25333309173584,15.317333221435547,14.997332572937012,15.146665573120117,1894066.0 +2017-07-23,15.25333309173584,15.25333309173584,15.061332702636719,15.082666397094727,769706.0 +2017-07-24,15.061332702636719,15.146665573120117,14.911999702453613,14.911999702453613,1982627.0 +2017-07-25,14.058666229248047,14.208000183105469,13.866665840148926,14.079999923706055,5040332.0 +2017-07-26,14.122666358947754,14.122666358947754,13.99466609954834,13.99466609954834,1059492.0 +2017-07-27,13.99466609954834,13.99466609954834,13.887999534606934,13.909333229064941,911205.0 +2017-07-30,13.909333229064941,13.909333229064941,13.653332710266113,13.696000099182129,1061428.0 +2017-07-31,13.696000099182129,13.824000358581543,13.653332710266113,13.824000358581543,675377.0 +2017-08-01,13.824000358581543,13.95199966430664,13.71733283996582,13.71733283996582,1420242.0 +2017-08-02,13.738665580749512,13.781332969665527,13.503999710083008,13.781332969665527,1668339.0 +2017-08-03,13.738665580749512,13.781332969665527,13.696000099182129,13.738665580749512,688975.0 +2017-08-06,13.760000228881836,13.760000228881836,13.312000274658203,13.567999839782715,2846296.0 +2017-08-07,13.546666145324707,13.824000358581543,13.503999710083008,13.653332710266113,1836993.0 +2017-08-08,13.610666275024414,13.738665580749512,13.610666275024414,13.696000099182129,702461.0 +2017-08-09,13.696000099182129,13.99466609954834,13.696000099182129,13.95199966430664,1604775.0 +2017-08-10,13.887999534606934,14.037332534790039,13.845333099365234,13.930665969848633,1141059.0 +2017-08-13,13.887999534606934,13.930665969848633,13.781332969665527,13.802665710449219,705888.0 +2017-08-14,13.781332969665527,13.887999534606934,13.674666404724121,13.696000099182129,678721.0 +2017-08-15,13.760000228881836,13.781332969665527,13.674666404724121,13.738665580749512,448818.0 +2017-08-16,13.696000099182129,13.71733283996582,13.631999969482422,13.71733283996582,338423.0 +2017-08-17,13.653332710266113,13.802665710449219,13.653332710266113,13.781332969665527,936740.0 +2017-08-20,13.760000228881836,13.845333099365234,13.760000228881836,13.845333099365234,624096.0 +2017-08-21,13.845333099365234,14.314665794372559,13.760000228881836,14.22933292388916,3666194.0 +2017-08-22,14.250665664672852,14.314665794372559,14.079999923706055,14.122666358947754,1304573.0 +2017-08-23,14.101332664489746,14.208000183105469,13.99466609954834,14.037332534790039,654895.0 +2017-08-24,13.99466609954834,14.015999794006348,13.866665840148926,13.95199966430664,554130.0 +2017-08-27,13.973333358764648,14.037332534790039,13.674666404724121,13.696000099182129,1334296.0 +2017-08-28,13.781332969665527,13.781332969665527,13.653332710266113,13.738665580749512,1024464.0 +2017-08-29,13.71733283996582,13.781332969665527,13.653332710266113,13.760000228881836,1149227.0 +2017-08-30,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-08-31,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-09-03,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-09-04,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-09-05,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-09-06,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2017-09-07,13.824000358581543,13.909333229064941,13.738665580749512,13.909333229064941,1163519.0 +2017-09-10,13.866665840148926,13.887999534606934,13.802665710449219,13.845333099365234,869460.0 +2017-09-11,13.824000358581543,13.866665840148926,13.738665580749512,13.845333099365234,1430151.0 +2017-09-12,13.866665840148926,13.866665840148926,13.674666404724121,13.738665580749512,1616191.0 +2017-09-13,13.71733283996582,13.738665580749512,13.674666404724121,13.674666404724121,1100573.0 +2017-09-14,13.653332710266113,13.653332710266113,13.525333404541016,13.653332710266113,2026717.0 +2017-09-17,13.653332710266113,13.653332710266113,13.589332580566406,13.631999969482422,827261.0 +2017-09-18,13.631999969482422,13.653332710266113,13.567999839782715,13.567999839782715,679225.0 +2017-09-19,13.610666275024414,13.653332710266113,13.546666145324707,13.546666145324707,1246551.0 +2017-09-20,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0 +2017-09-21,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0 +2017-09-24,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0 +2017-09-25,13.546666145324707,13.610666275024414,13.37600040435791,13.37600040435791,1235378.0 +2017-09-26,13.4399995803833,13.482666015625,13.397333145141602,13.4399995803833,504452.0 +2017-09-27,13.4399995803833,13.4399995803833,13.354665756225586,13.37600040435791,640882.0 +2017-09-28,13.397333145141602,13.4399995803833,13.312000274658203,13.418665885925293,1387092.0 +2017-10-01,13.37600040435791,13.397333145141602,13.312000274658203,13.354665756225586,546292.0 +2017-10-02,13.37600040435791,13.37600040435791,13.269332885742188,13.333333015441895,857587.0 +2017-10-03,13.333333015441895,13.333333015441895,13.333333015441895,13.333333015441895,0.0 +2017-10-04,13.269332885742188,13.333333015441895,13.119999885559082,13.162666320800781,1242618.0 +2017-10-05,13.141332626342773,13.162666320800781,13.055999755859375,13.119999885559082,777100.0 +2017-10-08,13.141332626342773,13.141332626342773,12.928000450134277,12.97066593170166,719467.0 +2017-10-09,12.928000450134277,12.97066593170166,12.928000450134277,12.97066593170166,842779.0 +2017-10-10,12.949333190917969,12.991999626159668,12.821332931518555,12.928000450134277,1234446.0 +2017-10-11,12.821332931518555,12.906665802001953,12.629332542419434,12.67199993133545,1153734.0 +2017-10-12,12.67199993133545,12.821332931518555,12.67199993133545,12.800000190734863,1246837.0 +2017-10-15,12.842665672302246,12.842665672302246,12.714666366577148,12.757332801818848,512381.0 +2017-10-16,12.757332801818848,12.842665672302246,12.714666366577148,12.800000190734863,612548.0 +2017-10-17,12.800000190734863,12.928000450134277,12.757332801818848,12.906665802001953,1000800.0 +2017-10-18,12.885333061218262,12.949333190917969,12.800000190734863,12.928000450134277,727050.0 +2017-10-19,12.928000450134277,12.991999626159668,12.906665802001953,12.928000450134277,318042.0 +2017-10-22,12.928000450134277,12.949333190917969,12.757332801818848,12.778665542602539,1035225.0 +2017-10-23,12.800000190734863,12.800000190734863,12.479999542236328,12.501333236694336,747180.0 +2017-10-24,12.35200023651123,12.35200023651123,11.392000198364258,11.520000457763672,4569560.0 +2017-10-25,11.583999633789062,11.84000015258789,11.456000328063965,11.84000015258789,1802627.0 +2017-10-26,11.861332893371582,12.202666282653809,11.733332633972168,12.138666152954102,1629433.0 +2017-10-29,12.202666282653809,12.245332717895508,12.095999717712402,12.245332717895508,492065.0 +2017-10-30,12.245332717895508,12.288000106811523,12.202666282653809,12.266666412353516,775410.0 +2017-10-31,12.266666412353516,12.394665718078613,12.223999977111816,12.373332977294922,704613.0 +2017-11-01,12.394665718078613,12.394665718078613,12.288000106811523,12.373332977294922,460443.0 +2017-11-02,12.373332977294922,12.479999542236328,12.309332847595215,12.35200023651123,585890.0 +2017-11-05,12.330665588378906,12.416000366210938,12.074666023254395,12.330665588378906,1167110.0 +2017-11-06,12.330665588378906,12.330665588378906,12.15999984741211,12.288000106811523,626416.0 +2017-11-07,12.288000106811523,12.522665977478027,11.733332633972168,12.479999542236328,3048393.0 +2017-11-08,12.373332977294922,12.45866584777832,12.245332717895508,12.437333106994629,492707.0 +2017-11-09,12.373332977294922,12.479999542236328,12.266666412353516,12.437333106994629,714750.0 +2017-11-12,12.373332977294922,12.416000366210938,12.309332847595215,12.309332847595215,359599.0 +2017-11-13,12.266666412353516,12.373332977294922,12.11733341217041,12.35200023651123,402792.0 +2017-11-14,12.330665588378906,12.35200023651123,12.288000106811523,12.288000106811523,378297.0 +2017-11-15,12.330665588378906,12.35200023651123,12.245332717895508,12.245332717895508,534996.0 +2017-11-16,12.245332717895508,12.245332717895508,12.11733341217041,12.202666282653809,676371.0 +2017-11-19,12.223999977111816,12.223999977111816,11.754666328430176,11.861332893371582,1069830.0 +2017-11-20,11.861332893371582,11.904000282287598,11.776000022888184,11.861332893371582,598884.0 +2017-11-21,11.84000015258789,11.882665634155273,11.583999633789062,11.861332893371582,1277463.0 +2017-11-22,11.818666458129883,12.202666282653809,11.797332763671875,12.1813325881958,762372.0 +2017-11-23,12.1813325881958,12.373332977294922,12.138666152954102,12.266666412353516,945288.0 +2017-11-26,12.35200023651123,12.543999671936035,12.35200023651123,12.437333106994629,1641864.0 +2017-11-27,12.501333236694336,12.522665977478027,12.373332977294922,12.479999542236328,467301.0 +2017-11-28,12.373332977294922,12.522665977478027,12.373332977294922,12.479999542236328,589469.0 +2017-11-29,12.501333236694336,12.778665542602539,12.501333236694336,12.778665542602539,1336251.0 +2017-11-30,12.778665542602539,13.141332626342773,12.757332801818848,13.055999755859375,1781254.0 +2017-12-03,13.119999885559082,13.226666450500488,13.098666191101074,13.162666320800781,903860.0 +2017-12-04,13.184000015258789,13.226666450500488,13.098666191101074,13.098666191101074,1038686.0 +2017-12-05,13.013333320617676,13.141332626342773,13.013333320617676,13.141332626342773,315534.0 +2017-12-06,13.013333320617676,13.141332626342773,12.800000190734863,12.949333190917969,772910.0 +2017-12-07,12.906665802001953,13.098666191101074,12.757332801818848,13.098666191101074,924316.0 +2017-12-10,13.119999885559082,13.226666450500488,13.119999885559082,13.141332626342773,591473.0 +2017-12-11,13.141332626342773,13.184000015258789,13.055999755859375,13.184000015258789,1062724.0 +2017-12-12,13.20533275604248,13.226666450500488,13.098666191101074,13.119999885559082,922919.0 +2017-12-13,13.077333450317383,13.077333450317383,12.928000450134277,12.97066593170166,1036706.0 +2017-12-14,13.098666191101074,13.312000274658203,13.098666191101074,13.098666191101074,1898978.0 +2017-12-17,13.119999885559082,13.333333015441895,13.119999885559082,13.312000274658203,627028.0 +2017-12-18,13.226666450500488,13.631999969482422,13.226666450500488,13.631999969482422,1237748.0 +2017-12-19,13.653332710266113,13.653332710266113,13.354665756225586,13.525333404541016,1393682.0 +2017-12-20,13.589332580566406,13.610666275024414,13.4399995803833,13.567999839782715,600653.0 +2017-12-21,13.546666145324707,13.589332580566406,13.525333404541016,13.546666145324707,541450.0 +2017-12-24,13.503999710083008,13.567999839782715,13.418665885925293,13.4399995803833,533369.0 +2017-12-25,13.4399995803833,13.482666015625,13.397333145141602,13.397333145141602,539022.0 +2017-12-26,13.397333145141602,13.4399995803833,13.312000274658203,13.4399995803833,494995.0 +2017-12-27,13.4399995803833,13.461333274841309,13.354665756225586,13.354665756225586,596535.0 +2017-12-28,13.333333015441895,13.37600040435791,13.226666450500488,13.354665756225586,859964.0 +2017-12-31,13.37600040435791,13.4399995803833,13.333333015441895,13.4399995803833,1177961.0 +2018-01-01,13.4399995803833,13.4399995803833,13.312000274658203,13.312000274658203,585820.0 +2018-01-02,13.397333145141602,13.397333145141602,13.333333015441895,13.37600040435791,737688.0 +2018-01-03,13.354665756225586,13.397333145141602,13.290665626525879,13.37600040435791,530669.0 +2018-01-04,13.37600040435791,13.696000099182129,13.312000274658203,13.589332580566406,2213864.0 +2018-01-07,13.631999969482422,13.696000099182129,13.546666145324707,13.589332580566406,387810.0 +2018-01-08,13.610666275024414,13.610666275024414,13.482666015625,13.482666015625,361769.0 +2018-01-09,13.503999710083008,13.503999710083008,13.333333015441895,13.418665885925293,959857.0 +2018-01-10,13.397333145141602,13.397333145141602,13.141332626342773,13.184000015258789,919982.0 +2018-01-11,13.290665626525879,13.290665626525879,12.991999626159668,13.013333320617676,1288448.0 +2018-01-14,13.013333320617676,13.119999885559082,12.949333190917969,13.119999885559082,1090361.0 +2018-01-15,13.141332626342773,13.162666320800781,12.906665802001953,12.906665802001953,1973172.0 +2018-01-16,12.928000450134277,13.034666061401367,12.842665672302246,12.842665672302246,2213967.0 +2018-01-17,12.86400032043457,12.906665802001953,12.800000190734863,12.885333061218262,808462.0 +2018-01-18,12.885333061218262,13.034666061401367,12.842665672302246,12.97066593170166,1646238.0 +2018-01-21,13.013333320617676,13.098666191101074,12.949333190917969,12.97066593170166,756014.0 +2018-01-22,12.97066593170166,12.97066593170166,12.885333061218262,12.885333061218262,676896.0 +2018-01-23,12.991999626159668,12.991999626159668,12.885333061218262,12.885333061218262,444428.0 +2018-01-24,12.928000450134277,12.928000450134277,12.821332931518555,12.842665672302246,303098.0 +2018-01-25,12.885333061218262,12.949333190917969,12.842665672302246,12.86400032043457,416913.0 +2018-01-28,12.86400032043457,12.928000450134277,12.86400032043457,12.885333061218262,338610.0 +2018-01-29,12.928000450134277,12.949333190917969,12.885333061218262,12.906665802001953,430078.0 +2018-01-30,12.885333061218262,12.991999626159668,12.885333061218262,12.97066593170166,623104.0 +2018-01-31,12.97066593170166,13.119999885559082,12.97066593170166,13.013333320617676,1335855.0 +2018-02-01,12.97066593170166,13.055999755859375,12.97066593170166,13.013333320617676,466710.0 +2018-02-04,13.013333320617676,13.013333320617676,12.842665672302246,12.842665672302246,993117.0 +2018-02-05,12.842665672302246,12.842665672302246,12.67199993133545,12.67199993133545,1146464.0 +2018-02-06,12.607999801635742,12.607999801635742,12.15999984741211,12.479999542236328,1525692.0 +2018-02-07,12.522665977478027,12.714666366577148,12.501333236694336,12.501333236694336,872669.0 +2018-02-08,12.543999671936035,12.69333267211914,12.522665977478027,12.67199993133545,755212.0 +2018-02-11,12.501333236694336,12.629332542419434,12.501333236694336,12.543999671936035,786778.0 +2018-02-12,12.522665977478027,12.629332542419434,12.522665977478027,12.543999671936035,724713.0 +2018-02-13,12.629332542419434,12.67199993133545,12.586666107177734,12.607999801635742,638146.0 +2018-02-14,12.629332542419434,12.629332542419434,12.543999671936035,12.586666107177734,470463.0 +2018-02-15,12.586666107177734,12.629332542419434,12.522665977478027,12.586666107177734,592075.0 +2018-02-18,12.650666236877441,12.650666236877441,12.586666107177734,12.629332542419434,552457.0 +2018-02-19,12.586666107177734,12.607999801635742,12.522665977478027,12.543999671936035,728432.0 +2018-02-20,12.543999671936035,12.543999671936035,12.437333106994629,12.45866584777832,673598.0 +2018-02-21,12.479999542236328,12.479999542236328,12.35200023651123,12.416000366210938,543292.0 +2018-02-22,12.394665718078613,12.416000366210938,12.330665588378906,12.373332977294922,513689.0 +2018-02-25,12.394665718078613,12.394665718078613,12.309332847595215,12.35200023651123,511795.0 +2018-02-26,12.373332977294922,12.416000366210938,12.288000106811523,12.373332977294922,1057750.0 +2018-02-27,12.394665718078613,12.69333267211914,12.288000106811523,12.69333267211914,2271862.0 +2018-02-28,12.69333267211914,12.69333267211914,12.394665718078613,12.543999671936035,1062499.0 +2018-03-01,12.800000190734863,13.034666061401367,12.67199993133545,12.928000450134277,4919118.0 +2018-03-04,12.778665542602539,12.842665672302246,12.586666107177734,12.629332542419434,1548234.0 +2018-03-05,12.607999801635742,12.757332801818848,12.586666107177734,12.736000061035156,732239.0 +2018-03-06,12.757332801818848,12.842665672302246,12.714666366577148,12.800000190734863,1236839.0 +2018-03-07,12.800000190734863,12.800000190734863,12.69333267211914,12.714666366577148,716765.0 +2018-03-08,12.714666366577148,12.842665672302246,12.714666366577148,12.778665542602539,1733177.0 +2018-03-11,12.86400032043457,12.906665802001953,12.800000190734863,12.86400032043457,2544358.0 +2018-03-12,12.885333061218262,13.034666061401367,12.86400032043457,12.928000450134277,1931296.0 +2018-03-13,12.949333190917969,13.269332885742188,12.885333061218262,13.248000144958496,2743331.0 +2018-03-14,13.226666450500488,13.290665626525879,13.098666191101074,13.141332626342773,2244435.0 +2018-03-15,13.162666320800781,13.184000015258789,12.97066593170166,13.034666061401367,1884567.0 +2018-03-18,13.055999755859375,13.418665885925293,13.055999755859375,13.37600040435791,3058736.0 +2018-03-19,13.312000274658203,13.546666145324707,13.248000144958496,13.418665885925293,1930188.0 +2018-03-20,13.461333274841309,13.610666275024414,13.312000274658203,13.418665885925293,1228324.0 +2018-03-21,13.418665885925293,13.418665885925293,13.418665885925293,13.418665885925293,0.0 +2018-03-22,13.4399995803833,13.503999710083008,13.418665885925293,13.482666015625,1418090.0 +2018-03-25,13.4399995803833,13.546666145324707,13.354665756225586,13.418665885925293,1233813.0 +2018-03-26,13.418665885925293,13.482666015625,13.418665885925293,13.461333274841309,462344.0 +2018-03-27,13.503999710083008,13.525333404541016,13.4399995803833,13.525333404541016,1465371.0 +2018-03-28,13.525333404541016,13.525333404541016,13.333333015441895,13.461333274841309,1386726.0 +2018-03-29,13.525333404541016,13.546666145324707,13.354665756225586,13.37600040435791,1798734.0 +2018-04-01,13.397333145141602,13.461333274841309,13.37600040435791,13.4399995803833,1100939.0 +2018-04-02,13.4399995803833,13.525333404541016,13.397333145141602,13.482666015625,1384490.0 +2018-04-03,13.482666015625,13.631999969482422,13.4399995803833,13.589332580566406,1837235.0 +2018-04-04,13.610666275024414,13.610666275024414,13.4399995803833,13.461333274841309,2020940.0 +2018-04-05,13.503999710083008,13.99466609954834,13.503999710083008,13.973333358764648,6088687.0 +2018-04-08,13.95199966430664,14.122666358947754,13.909333229064941,14.015999794006348,3295450.0 +2018-04-09,13.99466609954834,14.165332794189453,13.845333099365234,13.866665840148926,2614999.0 +2018-04-10,13.99466609954834,13.99466609954834,13.845333099365234,13.930665969848633,2160133.0 +2018-04-11,13.866665840148926,13.973333358764648,13.397333145141602,13.482666015625,3109401.0 +2018-04-12,13.482666015625,13.887999534606934,13.461333274841309,13.631999969482422,3773882.0 +2018-04-15,13.887999534606934,13.99466609954834,13.824000358581543,13.930665969848633,2012470.0 +2018-04-16,13.95199966430664,14.058666229248047,13.760000228881836,13.781332969665527,4768185.0 +2018-04-17,13.802665710449219,13.866665840148926,13.589332580566406,13.824000358581543,5264667.0 +2018-04-18,13.37600040435791,13.37600040435791,13.184000015258789,13.333333015441895,2950136.0 +2018-04-19,13.290665626525879,13.37600040435791,13.248000144958496,13.269332885742188,2467333.0 +2018-04-22,13.354665756225586,13.354665756225586,13.141332626342773,13.226666450500488,2099962.0 +2018-04-23,13.226666450500488,13.226666450500488,13.013333320617676,13.013333320617676,2953455.0 +2018-04-24,13.013333320617676,13.141332626342773,12.928000450134277,13.119999885559082,1899932.0 +2018-04-25,13.098666191101074,13.098666191101074,12.97066593170166,12.97066593170166,949197.0 +2018-04-26,12.778665542602539,12.800000190734863,12.522665977478027,12.67199993133545,3001776.0 +2018-04-29,12.67199993133545,12.714666366577148,12.522665977478027,12.543999671936035,1423877.0 +2018-04-30,12.543999671936035,12.543999671936035,12.373332977294922,12.416000366210938,956261.0 +2018-05-01,12.416000366210938,12.416000366210938,12.266666412353516,12.373332977294922,1150825.0 +2018-05-02,12.373332977294922,12.416000366210938,12.330665588378906,12.394665718078613,591642.0 +2018-05-03,12.373332977294922,12.522665977478027,12.373332977294922,12.45866584777832,791681.0 +2018-05-06,12.437333106994629,12.522665977478027,12.437333106994629,12.45866584777832,689620.0 +2018-05-07,12.45866584777832,12.522665977478027,12.309332847595215,12.45866584777832,1007798.0 +2018-05-08,12.373332977294922,12.394665718078613,12.15999984741211,12.202666282653809,1223144.0 +2018-05-09,12.288000106811523,12.35200023651123,12.138666152954102,12.202666282653809,857711.0 +2018-05-10,12.1813325881958,12.266666412353516,12.138666152954102,12.1813325881958,731767.0 +2018-05-13,12.223999977111816,12.266666412353516,12.11733341217041,12.202666282653809,588522.0 +2018-05-14,12.202666282653809,12.202666282653809,12.031999588012695,12.095999717712402,769835.0 +2018-05-15,12.138666152954102,12.138666152954102,11.94666576385498,12.031999588012695,634617.0 +2018-05-16,11.968000411987305,12.031999588012695,11.925333023071289,11.925333023071289,654848.0 +2018-05-17,12.053333282470703,12.074666023254395,11.925333023071289,12.010665893554688,261302.0 +2018-05-20,12.031999588012695,12.031999588012695,11.904000282287598,11.925333023071289,475115.0 +2018-05-21,11.94666576385498,12.031999588012695,11.94666576385498,11.989333152770996,171450.0 +2018-05-22,12.031999588012695,12.288000106811523,12.031999588012695,12.288000106811523,536669.0 +2018-05-23,12.288000106811523,12.35200023651123,12.202666282653809,12.288000106811523,561039.0 +2018-05-24,12.288000106811523,12.330665588378906,12.074666023254395,12.11733341217041,812850.0 +2018-05-27,12.15999984741211,12.223999977111816,12.074666023254395,12.223999977111816,559293.0 +2018-05-28,12.223999977111816,12.223999977111816,12.138666152954102,12.1813325881958,354246.0 +2018-05-29,12.15999984741211,12.245332717895508,12.138666152954102,12.15999984741211,262237.0 +2018-05-30,12.15999984741211,12.223999977111816,12.15999984741211,12.1813325881958,152039.0 +2018-05-31,12.1813325881958,12.223999977111816,12.15999984741211,12.202666282653809,672051.0 +2018-06-03,12.202666282653809,12.479999542236328,12.1813325881958,12.45866584777832,2827753.0 +2018-06-04,12.479999542236328,12.586666107177734,12.373332977294922,12.373332977294922,1078921.0 +2018-06-05,12.373332977294922,12.437333106994629,12.309332847595215,12.35200023651123,554107.0 +2018-06-06,12.35200023651123,12.501333236694336,12.309332847595215,12.416000366210938,397703.0 +2018-06-07,12.437333106994629,12.522665977478027,12.35200023651123,12.522665977478027,546016.0 +2018-06-10,12.543999671936035,12.607999801635742,12.45866584777832,12.586666107177734,730003.0 +2018-06-11,12.586666107177734,12.69333267211914,12.565333366394043,12.69333267211914,1155466.0 +2018-06-12,12.69333267211914,12.757332801818848,12.67199993133545,12.67199993133545,1309729.0 +2018-06-13,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0 +2018-06-14,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0 +2018-06-17,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0 +2018-06-18,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0 +2018-06-19,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0 +2018-06-20,12.714666366577148,12.714666366577148,12.479999542236328,12.543999671936035,513042.0 +2018-06-21,12.586666107177734,12.629332542419434,12.522665977478027,12.607999801635742,700432.0 +2018-06-24,12.714666366577148,12.821332931518555,12.607999801635742,12.778665542602539,1362541.0 +2018-06-25,12.757332801818848,12.800000190734863,12.69333267211914,12.714666366577148,436150.0 +2018-06-26,12.714666366577148,12.714666366577148,12.607999801635742,12.607999801635742,373059.0 +2018-06-27,12.586666107177734,12.821332931518555,12.586666107177734,12.821332931518555,1526700.0 +2018-06-28,12.86400032043457,13.098666191101074,12.86400032043457,13.077333450317383,1835029.0 +2018-07-01,13.269332885742188,13.397333145141602,13.226666450500488,13.354665756225586,2811018.0 +2018-07-02,13.312000274658203,13.461333274841309,13.141332626342773,13.269332885742188,1413426.0 +2018-07-03,13.248000144958496,13.269332885742188,13.098666191101074,13.269332885742188,890864.0 +2018-07-04,13.269332885742188,13.290665626525879,13.119999885559082,13.226666450500488,820197.0 +2018-07-05,13.184000015258789,13.184000015258789,12.842665672302246,12.842665672302246,1084394.0 +2018-07-08,12.800000190734863,12.885333061218262,12.607999801635742,12.778665542602539,753892.0 +2018-07-09,12.800000190734863,13.055999755859375,12.69333267211914,13.034666061401367,688127.0 +2018-07-10,12.949333190917969,13.013333320617676,12.86400032043457,12.906665802001953,1015401.0 +2018-07-11,12.906665802001953,12.928000450134277,12.714666366577148,12.778665542602539,1125958.0 +2018-07-12,12.714666366577148,12.736000061035156,12.67199993133545,12.67199993133545,1029009.0 +2018-07-15,12.67199993133545,12.67199993133545,12.45866584777832,12.586666107177734,1180307.0 +2018-07-16,12.565333366394043,12.565333366394043,12.416000366210938,12.45866584777832,1450300.0 +2018-07-17,12.437333106994629,12.479999542236328,12.288000106811523,12.394665718078613,1421306.0 +2018-07-18,12.394665718078613,12.394665718078613,12.245332717895508,12.330665588378906,844987.0 +2018-07-19,12.266666412353516,12.501333236694336,12.266666412353516,12.266666412353516,1257775.0 +2018-07-22,12.35200023651123,12.416000366210938,12.15999984741211,12.266666412353516,1297650.0 +2018-07-23,12.245332717895508,12.245332717895508,12.11733341217041,12.202666282653809,919971.0 +2018-07-24,12.202666282653809,12.330665588378906,12.202666282653809,12.245332717895508,879300.0 +2018-07-25,12.288000106811523,12.69333267211914,12.288000106811523,12.543999671936035,3557601.0 +2018-07-26,12.522665977478027,12.885333061218262,12.437333106994629,12.86400032043457,4168987.0 +2018-07-29,12.906665802001953,13.055999755859375,12.800000190734863,12.928000450134277,2665593.0 +2018-07-30,12.906665802001953,13.141332626342773,12.800000190734863,13.119999885559082,1436121.0 +2018-07-31,13.184000015258789,13.4399995803833,13.141332626342773,13.162666320800781,3897079.0 +2018-08-01,13.119999885559082,13.290665626525879,13.013333320617676,13.055999755859375,1332485.0 +2018-08-02,13.034666061401367,13.141332626342773,12.928000450134277,12.949333190917969,966822.0 +2018-08-05,12.949333190917969,13.226666450500488,12.928000450134277,13.226666450500488,1615619.0 +2018-08-06,13.20533275604248,13.503999710083008,13.141332626342773,13.418665885925293,4136997.0 +2018-08-07,13.4399995803833,13.631999969482422,13.397333145141602,13.631999969482422,3686674.0 +2018-08-08,13.653332710266113,13.71733283996582,13.4399995803833,13.4399995803833,3253031.0 +2018-08-09,13.37600040435791,13.525333404541016,13.37600040435791,13.418665885925293,1324251.0 +2018-08-12,13.397333145141602,13.397333145141602,13.034666061401367,13.098666191101074,2512457.0 +2018-08-13,13.055999755859375,13.184000015258789,12.97066593170166,13.077333450317383,2663210.0 +2018-08-14,13.098666191101074,13.226666450500488,12.97066593170166,12.991999626159668,2780967.0 +2018-08-15,12.97066593170166,13.034666061401367,12.437333106994629,12.501333236694336,3929430.0 +2018-08-16,12.501333236694336,12.586666107177734,12.373332977294922,12.416000366210938,2568133.0 +2018-08-19,12.501333236694336,12.586666107177734,12.373332977294922,12.416000366210938,2568133.0 +2018-08-20,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0 +2018-08-21,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0 +2018-08-22,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0 +2018-08-23,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0 +2018-08-26,12.629332542419434,12.800000190734863,12.629332542419434,12.67199993133545,3363667.0 +2018-08-27,12.757332801818848,12.885333061218262,12.607999801635742,12.67199993133545,2801988.0 +2018-08-28,12.736000061035156,13.119999885559082,12.629332542419434,13.098666191101074,3773657.0 +2018-08-29,13.141332626342773,13.418665885925293,13.098666191101074,13.354665756225586,3123086.0 +2018-08-30,13.397333145141602,13.397333145141602,13.162666320800781,13.269332885742188,1770131.0 +2018-09-02,13.248000144958496,13.696000099182129,13.013333320617676,13.674666404724121,2977865.0 +2018-09-03,13.674666404724121,13.781332969665527,13.546666145324707,13.631999969482422,2601082.0 +2018-09-04,13.674666404724121,14.079999923706055,13.610666275024414,13.824000358581543,6669110.0 +2018-09-05,13.824000358581543,13.824000358581543,12.629332542419434,13.269332885742188,7290632.0 +2018-09-06,13.269332885742188,13.37600040435791,12.778665542602539,13.226666450500488,6400903.0 +2018-09-09,13.269332885742188,13.397333145141602,13.013333320617676,13.333333015441895,2545364.0 +2018-09-10,13.333333015441895,13.418665885925293,13.098666191101074,13.141332626342773,2013269.0 +2018-09-11,13.098666191101074,13.20533275604248,13.013333320617676,13.077333450317383,1246767.0 +2018-09-12,13.141332626342773,13.162666320800781,12.778665542602539,12.842665672302246,1978190.0 +2018-09-13,12.821332931518555,13.226666450500488,12.757332801818848,13.226666450500488,2349607.0 +2018-09-16,13.226666450500488,13.37600040435791,12.949333190917969,13.055999755859375,3588431.0 +2018-09-17,13.055999755859375,13.418665885925293,13.013333320617676,13.418665885925293,3192993.0 +2018-09-18,13.397333145141602,13.546666145324707,13.248000144958496,13.503999710083008,3106502.0 +2018-09-19,13.525333404541016,13.696000099182129,13.482666015625,13.610666275024414,4223620.0 +2018-09-20,13.610666275024414,13.802665710449219,13.418665885925293,13.653332710266113,2801327.0 +2018-09-23,13.653332710266113,13.653332710266113,13.653332710266113,13.653332710266113,0.0 +2018-09-24,13.610666275024414,13.802665710449219,13.418665885925293,13.653332710266113,2801327.0 +2018-09-25,13.674666404724121,14.058666229248047,13.674666404724121,13.930665969848633,4210760.0 +2018-09-26,13.930665969848633,14.357333183288574,13.909333229064941,14.357333183288574,6805394.0 +2018-09-27,14.336000442504883,14.50666618347168,13.973333358764648,14.037332534790039,7642354.0 +2018-09-30,14.037332534790039,14.293333053588867,14.037332534790039,14.272000312805176,5127119.0 +2018-10-01,14.272000312805176,14.527999877929688,14.144000053405762,14.527999877929688,7221560.0 +2018-10-02,14.592000007629395,14.720000267028809,14.421333312988281,14.50666618347168,4578998.0 +2018-10-03,14.527999877929688,14.911999702453613,14.50666618347168,14.847999572753906,6382553.0 +2018-10-04,14.890666007995605,14.997332572937012,14.634666442871094,14.762665748596191,4253456.0 +2018-10-07,14.826665878295898,14.97599983215332,14.677332878112793,14.784000396728516,6064720.0 +2018-10-08,14.677332878112793,14.890666007995605,14.570666313171387,14.890666007995605,3491444.0 +2018-10-09,14.890666007995605,14.890666007995605,14.357333183288574,14.549332618713379,3658518.0 +2018-10-10,14.485333442687988,14.762665748596191,14.272000312805176,14.762665748596191,3461212.0 +2018-10-11,14.293333053588867,14.46399974822998,13.973333358764648,14.015999794006348,8900392.0 +2018-10-14,14.037332534790039,14.037332534790039,12.69333267211914,13.269332885742188,9811174.0 +2018-10-15,13.525333404541016,14.314665794372559,13.482666015625,14.272000312805176,7098063.0 +2018-10-16,14.058666229248047,14.208000183105469,13.525333404541016,13.99466609954834,8445363.0 +2018-10-17,14.058666229248047,14.208000183105469,13.99466609954834,14.037332534790039,4009460.0 +2018-10-18,14.037332534790039,14.079999923706055,13.802665710449219,13.887999534606934,2032732.0 +2018-10-21,13.013333320617676,13.781332969665527,13.013333320617676,13.4399995803833,7161618.0 +2018-10-22,13.461333274841309,13.738665580749512,13.013333320617676,13.013333320617676,5529166.0 +2018-10-23,13.098666191101074,14.272000312805176,13.077333450317383,14.101332664489746,9022078.0 +2018-10-24,14.101332664489746,14.784000396728516,13.824000358581543,14.357333183288574,7800194.0 +2018-10-25,13.226666450500488,13.824000358581543,13.013333320617676,13.525333404541016,19513507.0 +2018-10-28,13.610666275024414,14.421333312988281,13.461333274841309,14.22933292388916,7641937.0 +2018-10-29,14.22933292388916,14.46399974822998,14.037332534790039,14.079999923706055,3550556.0 +2018-10-30,14.058666229248047,14.22933292388916,13.909333229064941,13.909333229064941,1436540.0 +2018-10-31,14.058666229248047,14.293333053588867,13.99466609954834,14.165332794189453,3363956.0 +2018-11-01,14.186665534973145,14.314665794372559,14.122666358947754,14.122666358947754,1560356.0 +2018-11-04,14.208000183105469,14.336000442504883,14.079999923706055,14.250665664672852,1465464.0 +2018-11-05,14.293333053588867,14.399999618530273,14.186665534973145,14.293333053588867,1832915.0 +2018-11-06,14.314665794372559,14.357333183288574,14.22933292388916,14.250665664672852,819836.0 +2018-11-07,14.272000312805176,14.272000312805176,14.058666229248047,14.079999923706055,1572243.0 +2018-11-08,14.144000053405762,14.208000183105469,13.930665969848633,13.930665969848633,2180196.0 +2018-11-11,13.909333229064941,13.909333229064941,13.546666145324707,13.674666404724121,3098906.0 +2018-11-12,13.653332710266113,13.909333229064941,13.653332710266113,13.909333229064941,1467630.0 +2018-11-13,13.824000358581543,13.95199966430664,13.653332710266113,13.887999534606934,2025304.0 +2018-11-14,13.71733283996582,13.866665840148926,13.610666275024414,13.696000099182129,1797421.0 +2018-11-15,13.696000099182129,13.738665580749512,13.589332580566406,13.610666275024414,895917.0 +2018-11-18,13.567999839782715,13.589332580566406,13.20533275604248,13.226666450500488,2637909.0 +2018-11-19,13.20533275604248,13.397333145141602,13.141332626342773,13.354665756225586,1807792.0 +2018-11-20,13.269332885742188,13.546666145324707,13.269332885742188,13.354665756225586,1055810.0 +2018-11-21,13.290665626525879,13.674666404724121,13.269332885742188,13.567999839782715,1510232.0 +2018-11-22,13.567999839782715,13.71733283996582,13.567999839782715,13.653332710266113,1624235.0 +2018-11-25,13.589332580566406,13.589332580566406,13.248000144958496,13.418665885925293,1836548.0 +2018-11-26,13.37600040435791,13.503999710083008,13.354665756225586,13.503999710083008,572791.0 +2018-11-27,13.503999710083008,13.973333358764648,13.503999710083008,13.973333358764648,2093381.0 +2018-11-28,13.99466609954834,14.144000053405762,13.95199966430664,14.037332534790039,2015871.0 +2018-11-29,14.079999923706055,14.186665534973145,13.99466609954834,13.99466609954834,1437846.0 +2018-12-02,14.165332794189453,14.698665618896484,14.165332794189453,14.613332748413086,5408385.0 +2018-12-03,14.592000007629395,14.869333267211914,14.50666618347168,14.50666618347168,1754332.0 +2018-12-04,14.527999877929688,14.890666007995605,14.527999877929688,14.677332878112793,2364536.0 +2018-12-05,14.50666618347168,14.826665878295898,14.50666618347168,14.826665878295898,1802046.0 +2018-12-06,14.7413330078125,14.805333137512207,14.613332748413086,14.677332878112793,2639760.0 +2018-12-09,14.592000007629395,14.613332748413086,14.378665924072266,14.399999618530273,1579476.0 +2018-12-10,14.378665924072266,14.378665924072266,13.99466609954834,14.058666229248047,2909582.0 +2018-12-11,14.336000442504883,14.485333442687988,14.186665534973145,14.293333053588867,3178038.0 +2018-12-12,14.314665794372559,14.421333312988281,14.22933292388916,14.378665924072266,631769.0 +2018-12-13,14.336000442504883,14.378665924072266,14.272000312805176,14.336000442504883,446889.0 +2018-12-16,14.399999618530273,14.613332748413086,14.293333053588867,14.442666053771973,1241925.0 +2018-12-17,14.399999618530273,14.656000137329102,14.399999618530273,14.46399974822998,963372.0 +2018-12-18,14.46399974822998,14.549332618713379,14.357333183288574,14.442666053771973,690796.0 +2018-12-19,14.378665924072266,14.421333312988281,14.015999794006348,14.101332664489746,2777528.0 +2018-12-20,14.037332534790039,14.079999923706055,13.824000358581543,13.866665840148926,1408335.0 +2018-12-23,13.653332710266113,14.037332534790039,13.567999839782715,13.95199966430664,1267614.0 +2018-12-24,13.99466609954834,14.144000053405762,13.99466609954834,13.99466609954834,857287.0 +2018-12-25,13.845333099365234,13.909333229064941,13.71733283996582,13.781332969665527,1116164.0 +2018-12-26,13.760000228881836,13.909333229064941,13.71733283996582,13.866665840148926,404857.0 +2018-12-27,13.99466609954834,14.058666229248047,13.866665840148926,13.99466609954834,647500.0 +2018-12-30,14.037332534790039,14.037332534790039,13.909333229064941,14.037332534790039,512034.0 +2018-12-31,13.95199966430664,14.314665794372559,13.95199966430664,14.250665664672852,1580941.0 +2019-01-01,14.293333053588867,14.293333053588867,14.122666358947754,14.186665534973145,428988.0 +2019-01-02,14.122666358947754,14.144000053405762,13.887999534606934,13.930665969848633,749135.0 +2019-01-03,13.909333229064941,14.165332794189453,13.909333229064941,14.144000053405762,824247.0 +2019-01-06,14.165332794189453,14.250665664672852,14.079999923706055,14.22933292388916,818615.0 +2019-01-07,14.250665664672852,14.549332618713379,14.250665664672852,14.421333312988281,2877717.0 +2019-01-08,14.421333312988281,14.549332618713379,14.293333053588867,14.50666618347168,1726975.0 +2019-01-09,14.527999877929688,14.656000137329102,14.485333442687988,14.592000007629395,1424439.0 +2019-01-10,14.527999877929688,14.592000007629395,14.357333183288574,14.46399974822998,1665091.0 +2019-01-13,14.293333053588867,14.46399974822998,14.293333053588867,14.357333183288574,1576715.0 +2019-01-14,14.399999618530273,14.46399974822998,14.293333053588867,14.314665794372559,544619.0 +2019-01-15,14.293333053588867,14.399999618530273,14.058666229248047,14.122666358947754,1288926.0 +2019-01-16,14.122666358947754,14.272000312805176,14.101332664489746,14.208000183105469,932864.0 +2019-01-17,14.186665534973145,14.357333183288574,14.144000053405762,14.250665664672852,982099.0 +2019-01-20,14.165332794189453,14.293333053588867,14.079999923706055,14.208000183105469,883931.0 +2019-01-21,14.122666358947754,14.22933292388916,14.037332534790039,14.165332794189453,853396.0 +2019-01-22,14.165332794189453,14.378665924072266,14.079999923706055,14.314665794372559,2004344.0 +2019-01-23,14.314665794372559,14.314665794372559,14.165332794189453,14.186665534973145,1386077.0 +2019-01-24,14.186665534973145,14.186665534973145,13.99466609954834,13.99466609954834,1281365.0 +2019-01-27,13.909333229064941,14.079999923706055,13.866665840148926,13.930665969848633,1481552.0 +2019-01-28,13.930665969848633,14.22933292388916,13.802665710449219,14.208000183105469,3017887.0 +2019-01-29,14.208000183105469,14.208000183105469,13.824000358581543,13.930665969848633,3064921.0 +2019-01-30,13.95199966430664,13.99466609954834,13.824000358581543,13.887999534606934,1731787.0 +2019-01-31,13.653332710266113,13.71733283996582,13.525333404541016,13.546666145324707,6350034.0 +2019-02-03,13.567999839782715,13.631999969482422,13.525333404541016,13.567999839782715,1047986.0 +2019-02-04,13.567999839782715,13.589332580566406,13.333333015441895,13.333333015441895,1415374.0 +2019-02-05,13.333333015441895,13.397333145141602,13.184000015258789,13.312000274658203,2820175.0 +2019-02-06,13.354665756225586,13.354665756225586,12.97066593170166,12.97066593170166,4979010.0 +2019-02-07,12.97066593170166,13.055999755859375,12.800000190734863,12.842665672302246,2959980.0 +2019-02-10,12.885333061218262,12.885333061218262,12.543999671936035,12.736000061035156,4182672.0 +2019-02-11,12.757332801818848,12.928000450134277,12.736000061035156,12.906665802001953,1768462.0 +2019-02-12,12.906665802001953,12.97066593170166,12.842665672302246,12.949333190917969,1182145.0 +2019-02-13,12.906665802001953,13.034666061401367,12.800000190734863,12.821332931518555,2274766.0 +2019-02-14,12.821332931518555,12.885333061218262,12.800000190734863,12.842665672302246,828651.0 +2019-02-17,12.885333061218262,12.928000450134277,12.800000190734863,12.842665672302246,1003928.0 +2019-02-18,12.842665672302246,12.885333061218262,12.778665542602539,12.800000190734863,987975.0 +2019-02-19,12.821332931518555,12.821332931518555,12.757332801818848,12.800000190734863,916357.0 +2019-02-20,12.800000190734863,12.86400032043457,12.800000190734863,12.86400032043457,355596.0 +2019-02-21,12.885333061218262,12.928000450134277,12.800000190734863,12.842665672302246,662887.0 +2019-02-24,12.842665672302246,12.885333061218262,12.821332931518555,12.821332931518555,526549.0 +2019-02-25,12.821332931518555,12.821332931518555,12.69333267211914,12.736000061035156,1496435.0 +2019-02-26,12.736000061035156,12.821332931518555,12.67199993133545,12.800000190734863,834675.0 +2019-02-27,12.800000190734863,12.800000190734863,12.714666366577148,12.778665542602539,1114732.0 +2019-02-28,12.800000190734863,12.97066593170166,12.778665542602539,12.949333190917969,1759239.0 +2019-03-03,12.991999626159668,13.248000144958496,12.991999626159668,13.248000144958496,3586260.0 +2019-03-04,13.248000144958496,13.333333015441895,13.226666450500488,13.333333015441895,2186625.0 +2019-03-05,13.333333015441895,13.37600040435791,13.248000144958496,13.248000144958496,948684.0 +2019-03-06,13.269332885742188,13.290665626525879,13.077333450317383,13.141332626342773,1348204.0 +2019-03-07,13.119999885559082,13.141332626342773,13.077333450317383,13.119999885559082,649933.0 +2019-03-10,13.141332626342773,13.20533275604248,13.034666061401367,13.119999885559082,1095253.0 +2019-03-11,13.098666191101074,13.098666191101074,12.949333190917969,12.949333190917969,977730.0 +2019-03-12,12.97066593170166,13.013333320617676,12.906665802001953,12.97066593170166,1284199.0 +2019-03-13,12.97066593170166,12.97066593170166,12.885333061218262,12.906665802001953,1775231.0 +2019-03-14,12.928000450134277,12.991999626159668,12.885333061218262,12.885333061218262,2173914.0 +2019-03-17,12.906665802001953,13.034666061401367,12.86400032043457,13.013333320617676,1874493.0 +2019-03-18,13.013333320617676,13.162666320800781,12.949333190917969,13.141332626342773,1110480.0 +2019-03-19,13.162666320800781,13.162666320800781,13.055999755859375,13.119999885559082,1542060.0 +2019-03-20,13.077333450317383,13.119999885559082,12.97066593170166,12.991999626159668,1432050.0 +2019-03-21,12.991999626159668,13.013333320617676,12.949333190917969,12.97066593170166,1155953.0 +2019-03-24,12.97066593170166,12.991999626159668,12.885333061218262,12.885333061218262,1431583.0 +2019-03-25,12.906665802001953,12.949333190917969,12.86400032043457,12.949333190917969,1429155.0 +2019-03-26,12.949333190917969,12.949333190917969,12.885333061218262,12.906665802001953,772289.0 +2019-03-27,12.906665802001953,12.97066593170166,12.885333061218262,12.97066593170166,660316.0 +2019-03-28,13.013333320617676,13.055999755859375,12.949333190917969,12.97066593170166,1853116.0 +2019-03-31,12.97066593170166,12.97066593170166,12.97066593170166,12.97066593170166,0.0 +2019-04-01,12.906665802001953,12.928000450134277,12.373332977294922,12.714666366577148,6383268.0 +2019-04-02,12.714666366577148,12.800000190734863,12.650666236877441,12.800000190734863,3256366.0 +2019-04-03,12.821332931518555,12.885333061218262,12.565333366394043,12.565333366394043,7925655.0 +2019-04-04,12.607999801635742,12.714666366577148,12.565333366394043,12.629332542419434,5572485.0 +2019-04-07,12.650666236877441,12.69333267211914,12.501333236694336,12.543999671936035,6517891.0 +2019-04-08,12.565333366394043,12.586666107177734,12.479999542236328,12.522665977478027,5111643.0 +2019-04-09,12.543999671936035,12.543999671936035,12.479999542236328,12.479999542236328,4537996.0 +2019-04-10,12.522665977478027,12.650666236877441,12.501333236694336,12.543999671936035,6187373.0 +2019-04-11,12.586666107177734,12.607999801635742,12.543999671936035,12.586666107177734,4186553.0 +2019-04-14,12.629332542419434,12.714666366577148,12.586666107177734,12.629332542419434,5552111.0 +2019-04-15,12.1813325881958,12.288000106811523,12.031999588012695,12.245332717895508,7212942.0 +2019-04-16,12.245332717895508,12.266666412353516,12.11733341217041,12.138666152954102,3167266.0 +2019-04-17,12.15999984741211,12.15999984741211,11.989333152770996,12.053333282470703,3840977.0 +2019-04-18,12.074666023254395,12.245332717895508,11.989333152770996,12.15999984741211,3224442.0 +2019-04-21,12.245332717895508,12.437333106994629,12.223999977111816,12.416000366210938,5345486.0 +2019-04-22,12.437333106994629,12.437333106994629,12.266666412353516,12.373332977294922,2692706.0 +2019-04-23,12.543999671936035,12.629332542419434,12.437333106994629,12.522665977478027,8539945.0 +2019-04-24,12.522665977478027,12.522665977478027,12.202666282653809,12.202666282653809,4172446.0 +2019-04-25,12.1813325881958,12.288000106811523,12.15999984741211,12.223999977111816,1805196.0 +2019-04-28,12.245332717895508,12.35200023651123,12.202666282653809,12.266666412353516,1840082.0 +2019-04-29,12.309332847595215,12.309332847595215,12.202666282653809,12.223999977111816,1144230.0 +2019-04-30,12.202666282653809,12.266666412353516,12.1813325881958,12.202666282653809,1586242.0 +2019-05-01,12.202666282653809,12.223999977111816,12.11733341217041,12.15999984741211,1927457.0 +2019-05-02,12.138666152954102,12.15999984741211,12.031999588012695,12.074666023254395,2131312.0 +2019-05-05,12.11733341217041,12.138666152954102,11.882665634155273,11.968000411987305,3118774.0 +2019-05-06,11.94666576385498,11.94666576385498,11.669333457946777,11.818666458129883,2779875.0 +2019-05-07,11.861332893371582,11.861332893371582,11.711999893188477,11.797332763671875,1051783.0 +2019-05-08,11.776000022888184,11.818666458129883,11.754666328430176,11.776000022888184,1229020.0 +2019-05-09,11.754666328430176,11.84000015258789,11.711999893188477,11.84000015258789,1142845.0 +2019-05-12,11.797332763671875,11.797332763671875,11.456000328063965,11.498665809631348,2256597.0 +2019-05-13,11.41333293914795,11.41333293914795,11.029333114624023,11.157333374023438,4616078.0 +2019-05-14,11.09333324432373,11.199999809265137,10.453332901000977,10.709333419799805,3113414.0 +2019-05-15,11.071999549865723,11.13599967956543,10.880000114440918,10.986665725708008,1669708.0 +2019-05-16,10.986665725708008,11.029333114624023,10.9226655960083,10.986665725708008,1123087.0 +2019-05-19,10.944000244140625,10.965332984924316,10.837332725524902,10.837332725524902,1166465.0 +2019-05-20,10.709333419799805,10.794666290283203,10.58133316040039,10.658132553100586,1787981.0 +2019-05-21,10.666666030883789,10.794666290283203,10.6496000289917,10.794666290283203,895931.0 +2019-05-22,10.85866641998291,10.85866641998291,10.751999855041504,10.794666290283203,1318148.0 +2019-05-23,10.794666290283203,10.794666290283203,10.666666030883789,10.666666030883789,1031807.0 +2019-05-26,10.632533073425293,10.6496000289917,10.547200202941895,10.58133316040039,1363727.0 +2019-05-27,10.589865684509277,10.880000114440918,10.538665771484375,10.837332725524902,1139873.0 +2019-05-28,10.773332595825195,11.178666114807129,10.709333419799805,11.071999549865723,2922796.0 +2019-05-29,11.050665855407715,11.114665985107422,10.944000244140625,11.114665985107422,910849.0 +2019-05-30,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0 +2019-06-02,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0 +2019-06-03,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0 +2019-06-04,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0 +2019-06-05,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0 +2019-06-06,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0 +2019-06-09,11.178666114807129,11.349332809448242,11.157333374023438,11.221332550048828,1165478.0 +2019-06-10,11.242666244506836,11.349332809448242,11.221332550048828,11.306666374206543,1129476.0 +2019-06-11,11.285332679748535,11.477333068847656,11.285332679748535,11.370665550231934,837646.0 +2019-06-12,11.306666374206543,11.477333068847656,11.263999938964844,11.392000198364258,1614817.0 +2019-06-13,11.242666244506836,11.32800006866455,11.178666114807129,11.199999809265137,2327894.0 +2019-06-16,11.306666374206543,11.541333198547363,11.221332550048828,11.477333068847656,3683950.0 +2019-06-17,11.520000457763672,11.626666069030762,11.498665809631348,11.60533332824707,2250590.0 +2019-06-18,11.626666069030762,11.64799976348877,11.43466567993164,11.64799976348877,1544880.0 +2019-06-19,11.669333457946777,11.690666198730469,11.541333198547363,11.562665939331055,870180.0 +2019-06-20,11.541333198547363,11.583999633789062,11.43466567993164,11.520000457763672,1090071.0 +2019-06-23,11.520000457763672,11.541333198547363,11.349332809448242,11.43466567993164,1049182.0 +2019-06-24,11.41333293914795,11.43466567993164,11.178666114807129,11.306666374206543,696846.0 +2019-06-25,11.32800006866455,11.520000457763672,11.306666374206543,11.477333068847656,630321.0 +2019-06-26,11.520000457763672,11.541333198547363,11.43466567993164,11.498665809631348,759592.0 +2019-06-27,11.477333068847656,11.562665939331055,11.43466567993164,11.456000328063965,750215.0 +2019-06-30,11.520000457763672,11.60533332824707,11.520000457763672,11.60533332824707,1372605.0 +2019-07-01,11.626666069030762,11.882665634155273,11.60533332824707,11.84000015258789,1758810.0 +2019-07-02,11.861332893371582,12.053333282470703,11.754666328430176,11.925333023071289,2679672.0 +2019-07-03,11.904000282287598,12.010665893554688,11.861332893371582,11.882665634155273,1141007.0 +2019-07-04,11.861332893371582,12.031999588012695,11.861332893371582,11.94666576385498,759960.0 +2019-07-07,11.968000411987305,12.010665893554688,11.94666576385498,11.989333152770996,759649.0 +2019-07-08,11.94666576385498,12.309332847595215,11.94666576385498,12.309332847595215,3741550.0 +2019-07-09,12.288000106811523,12.373332977294922,12.223999977111816,12.288000106811523,1258710.0 +2019-07-10,12.288000106811523,12.373332977294922,12.031999588012695,12.031999588012695,2377089.0 +2019-07-11,12.074666023254395,12.11733341217041,11.861332893371582,11.904000282287598,1623808.0 +2019-07-14,11.925333023071289,12.010665893554688,11.84000015258789,11.84000015258789,1204150.0 +2019-07-15,11.84000015258789,11.904000282287598,11.711999893188477,11.733332633972168,1816743.0 +2019-07-16,11.776000022888184,11.904000282287598,11.776000022888184,11.797332763671875,1421814.0 +2019-07-17,11.818666458129883,11.84000015258789,11.733332633972168,11.733332633972168,1405366.0 +2019-07-18,11.733332633972168,11.925333023071289,11.733332633972168,11.818666458129883,1536084.0 +2019-07-21,11.754666328430176,11.818666458129883,11.520000457763672,11.776000022888184,1926053.0 +2019-07-22,11.776000022888184,11.776000022888184,11.583999633789062,11.583999633789062,1847397.0 +2019-07-23,11.13599967956543,11.221332550048828,11.008000373840332,11.029333114624023,4718718.0 +2019-07-24,11.029333114624023,11.071999549865723,10.944000244140625,11.008000373840332,1126059.0 +2019-07-25,11.008000373840332,11.13599967956543,10.90133285522461,11.114665985107422,1402286.0 +2019-07-28,11.114665985107422,11.32800006866455,11.050665855407715,11.306666374206543,1919824.0 +2019-07-29,11.349332809448242,11.456000328063965,11.263999938964844,11.41333293914795,1878689.0 +2019-07-30,11.43466567993164,11.477333068847656,11.32800006866455,11.456000328063965,1441115.0 +2019-07-31,11.392000198364258,11.43466567993164,11.32800006866455,11.43466567993164,795182.0 +2019-08-01,11.349332809448242,11.349332809448242,11.199999809265137,11.306666374206543,1727857.0 +2019-08-04,11.221332550048828,11.263999938964844,11.178666114807129,11.221332550048828,1696584.0 +2019-08-05,11.157333374023438,11.199999809265137,11.050665855407715,11.050665855407715,992444.0 +2019-08-06,11.050665855407715,11.221332550048828,10.965332984924316,11.199999809265137,1814107.0 +2019-08-07,11.199999809265137,11.456000328063965,11.178666114807129,11.456000328063965,3084478.0 +2019-08-08,11.43466567993164,11.562665939331055,11.392000198364258,11.520000457763672,1758717.0 +2019-08-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2019-08-12,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2019-08-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2019-08-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2019-08-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2019-08-18,11.541333198547363,11.733332633972168,11.520000457763672,11.711999893188477,2097897.0 +2019-08-19,11.669333457946777,11.711999893188477,11.64799976348877,11.669333457946777,558389.0 +2019-08-20,11.669333457946777,11.711999893188477,11.562665939331055,11.60533332824707,590613.0 +2019-08-21,11.583999633789062,11.626666069030762,11.456000328063965,11.477333068847656,589265.0 +2019-08-22,11.43466567993164,11.477333068847656,11.349332809448242,11.392000198364258,547511.0 +2019-08-25,11.263999938964844,11.263999938964844,11.13599967956543,11.178666114807129,698301.0 +2019-08-26,11.157333374023438,11.157333374023438,11.050665855407715,11.13599967956543,1052925.0 +2019-08-27,11.157333374023438,11.242666244506836,10.986665725708008,11.09333324432373,2917303.0 +2019-08-28,11.09333324432373,11.242666244506836,11.09333324432373,11.114665985107422,957435.0 +2019-08-29,11.114665985107422,11.221332550048828,11.114665985107422,11.157333374023438,1122738.0 +2019-09-01,11.157333374023438,11.263999938964844,11.157333374023438,11.199999809265137,859230.0 +2019-09-02,11.199999809265137,11.43466567993164,11.178666114807129,11.43466567993164,1242426.0 +2019-09-03,11.43466567993164,11.583999633789062,11.43466567993164,11.520000457763672,2638289.0 +2019-09-04,11.520000457763672,11.562665939331055,11.477333068847656,11.498665809631348,619314.0 +2019-09-05,11.520000457763672,11.562665939331055,11.43466567993164,11.562665939331055,993152.0 +2019-09-08,11.562665939331055,11.626666069030762,11.498665809631348,11.541333198547363,601007.0 +2019-09-09,11.541333198547363,11.583999633789062,11.541333198547363,11.541333198547363,558201.0 +2019-09-10,11.541333198547363,11.541333198547363,11.392000198364258,11.456000328063965,1221789.0 +2019-09-11,11.41333293914795,11.456000328063965,11.306666374206543,11.349332809448242,1019885.0 +2019-09-12,11.370665550231934,11.583999633789062,11.370665550231934,11.562665939331055,1301540.0 +2019-09-15,11.349332809448242,11.477333068847656,11.050665855407715,11.43466567993164,2811825.0 +2019-09-16,11.43466567993164,11.477333068847656,11.13599967956543,11.199999809265137,940490.0 +2019-09-17,11.199999809265137,11.306666374206543,11.157333374023438,11.306666374206543,675473.0 +2019-09-18,11.32800006866455,11.370665550231934,11.242666244506836,11.349332809448242,523469.0 +2019-09-19,11.285332679748535,11.32800006866455,11.221332550048828,11.306666374206543,354878.0 +2019-09-22,11.349332809448242,11.562665939331055,11.306666374206543,11.541333198547363,1218689.0 +2019-09-24,11.562665939331055,11.776000022888184,11.562665939331055,11.711999893188477,1353262.0 +2019-09-25,11.733332633972168,11.733332633972168,11.562665939331055,11.583999633789062,448021.0 +2019-09-26,11.562665939331055,11.818666458129883,11.562665939331055,11.776000022888184,2087200.0 +2019-09-29,11.84000015258789,12.245332717895508,11.84000015258789,12.1813325881958,5500425.0 +2019-09-30,12.15999984741211,12.522665977478027,12.138666152954102,12.501333236694336,4338496.0 +2019-10-01,12.501333236694336,12.86400032043457,12.501333236694336,12.800000190734863,6836226.0 +2019-10-02,12.800000190734863,13.077333450317383,12.629332542419434,13.013333320617676,5884954.0 +2019-10-03,12.97066593170166,13.013333320617676,12.906665802001953,12.949333190917969,3181007.0 +2019-10-06,13.013333320617676,13.824000358581543,13.013333320617676,13.567999839782715,10937915.0 +2019-10-07,13.567999839782715,13.738665580749512,13.4399995803833,13.567999839782715,2857340.0 +2019-10-08,13.567999839782715,13.781332969665527,13.269332885742188,13.653332710266113,5506753.0 +2019-10-09,13.653332710266113,13.760000228881836,13.482666015625,13.653332710266113,2891329.0 +2019-10-10,13.503999710083008,13.802665710449219,13.503999710083008,13.653332710266113,2647891.0 +2019-10-13,13.824000358581543,15.01866626739502,13.824000358581543,14.272000312805176,16457317.0 +2019-10-14,14.122666358947754,14.208000183105469,13.760000228881836,13.866665840148926,5758863.0 +2019-10-15,13.909333229064941,14.079999923706055,13.397333145141602,13.503999710083008,4501422.0 +2019-10-16,13.4399995803833,13.503999710083008,12.714666366577148,13.269332885742188,8127801.0 +2019-10-17,13.226666450500488,13.567999839782715,12.97066593170166,13.269332885742188,3209760.0 +2019-10-20,13.482666015625,13.567999839782715,13.077333450317383,13.226666450500488,2861315.0 +2019-10-21,13.141332626342773,13.269332885742188,13.013333320617676,13.119999885559082,1167885.0 +2019-10-22,13.397333145141602,13.546666145324707,13.226666450500488,13.312000274658203,3619296.0 +2019-10-23,13.312000274658203,13.653332710266113,13.226666450500488,13.610666275024414,1858204.0 +2019-10-24,13.610666275024414,13.866665840148926,13.418665885925293,13.4399995803833,3438757.0 +2019-10-27,13.37600040435791,13.738665580749512,13.269332885742188,13.631999969482422,1642436.0 +2019-10-28,13.674666404724121,13.674666404724121,13.226666450500488,13.226666450500488,1204003.0 +2019-10-29,13.226666450500488,13.397333145141602,13.034666061401367,13.354665756225586,1123392.0 +2019-10-30,13.312000274658203,13.482666015625,13.269332885742188,13.482666015625,745673.0 +2019-10-31,13.4399995803833,13.503999710083008,13.226666450500488,13.226666450500488,596760.0 +2019-11-03,13.055999755859375,13.226666450500488,12.928000450134277,13.141332626342773,882295.0 +2019-11-04,13.141332626342773,13.418665885925293,13.141332626342773,13.290665626525879,1396924.0 +2019-11-05,13.312000274658203,13.418665885925293,13.248000144958496,13.269332885742188,848700.0 +2019-11-06,13.290665626525879,13.312000274658203,13.20533275604248,13.312000274658203,583706.0 +2019-11-07,13.269332885742188,13.312000274658203,13.098666191101074,13.098666191101074,2199000.0 +2019-11-10,13.226666450500488,13.312000274658203,13.119999885559082,13.119999885559082,730331.0 +2019-11-11,13.226666450500488,13.312000274658203,13.141332626342773,13.20533275604248,714942.0 +2019-11-12,13.226666450500488,13.461333274841309,13.20533275604248,13.20533275604248,1693971.0 +2019-11-13,13.248000144958496,13.37600040435791,13.184000015258789,13.290665626525879,1675811.0 +2019-11-14,13.290665626525879,13.354665756225586,13.226666450500488,13.248000144958496,1309762.0 +2019-11-17,13.354665756225586,13.354665756225586,13.226666450500488,13.248000144958496,870185.0 +2019-11-18,13.248000144958496,13.333333015441895,13.162666320800781,13.184000015258789,1289280.0 +2019-11-19,13.184000015258789,13.461333274841309,13.184000015258789,13.418665885925293,2588533.0 +2019-11-20,13.503999710083008,13.866665840148926,13.503999710083008,13.824000358581543,4679641.0 +2019-11-21,13.866665840148926,14.208000183105469,13.866665840148926,14.079999923706055,4967775.0 +2019-11-24,14.46399974822998,14.720000267028809,14.336000442504883,14.442666053771973,4736896.0 +2019-11-25,14.378665924072266,14.442666053771973,14.186665534973145,14.272000312805176,1625130.0 +2019-11-26,14.293333053588867,14.293333053588867,14.101332664489746,14.186665534973145,1182555.0 +2019-11-27,14.272000312805176,14.336000442504883,14.122666358947754,14.250665664672852,1230009.0 +2019-11-28,14.250665664672852,14.656000137329102,14.250665664672852,14.50666618347168,2465233.0 +2019-12-01,14.421333312988281,14.549332618713379,14.293333053588867,14.336000442504883,2049021.0 +2019-12-02,14.272000312805176,14.272000312805176,13.909333229064941,13.95199966430664,1563600.0 +2019-12-03,13.909333229064941,14.079999923706055,13.845333099365234,13.99466609954834,1471321.0 +2019-12-04,13.99466609954834,13.99466609954834,13.503999710083008,13.567999839782715,2064417.0 +2019-12-05,13.525333404541016,13.546666145324707,13.37600040435791,13.4399995803833,2348695.0 +2019-12-08,13.567999839782715,14.208000183105469,13.546666145324707,14.122666358947754,2963901.0 +2019-12-09,14.079999923706055,14.314665794372559,13.973333358764648,14.144000053405762,3317791.0 +2019-12-10,14.293333053588867,14.592000007629395,14.250665664672852,14.378665924072266,4837710.0 +2019-12-11,14.50666618347168,14.7413330078125,14.46399974822998,14.613332748413086,5076595.0 +2019-12-12,14.634666442871094,14.720000267028809,14.272000312805176,14.421333312988281,1973885.0 +2019-12-15,14.421333312988281,14.826665878295898,14.336000442504883,14.7413330078125,2549864.0 +2019-12-16,14.847999572753906,15.359999656677246,14.805333137512207,15.125332832336426,5872012.0 +2019-12-17,15.168000221252441,15.871999740600586,15.168000221252441,15.786665916442871,8907949.0 +2019-12-18,15.871999740600586,16.384000778198242,15.871999740600586,16.042665481567383,4968075.0 +2019-12-19,16.0853328704834,16.46933364868164,16.0853328704834,16.170665740966797,3358582.0 +2019-12-22,16.170665740966797,16.277332305908203,16.042665481567383,16.0853328704834,1508097.0 +2019-12-23,16.042665481567383,16.384000778198242,16.021333694458008,16.213333129882812,2265735.0 +2019-12-24,16.213333129882812,16.597333908081055,16.213333129882812,16.576000213623047,2890544.0 +2019-12-25,16.61866569519043,16.832000732421875,16.511999130249023,16.76799964904785,2669376.0 +2019-12-26,16.725332260131836,16.874666213989258,16.639999389648438,16.661333084106445,2272422.0 +2019-12-29,16.639999389648438,16.661333084106445,16.405332565307617,16.490665435791016,1084891.0 +2019-12-30,16.426666259765625,16.895999908447266,16.384000778198242,16.810665130615234,1695337.0 +2019-12-31,16.917333602905273,17.152000427246094,16.85333251953125,17.066665649414062,3136413.0 +2020-01-01,17.066665649414062,17.066665649414062,16.725332260131836,16.725332260131836,619012.0 +2020-01-02,16.70400047302246,16.810665130615234,16.55466651916504,16.639999389648438,1039059.0 +2020-01-05,16.426666259765625,16.490665435791016,15.957332611083984,16.106666564941406,5108210.0 +2020-01-06,16.213333129882812,16.639999389648438,15.850666046142578,16.55466651916504,2865665.0 +2020-01-07,16.639999389648438,16.895999908447266,16.55466651916504,16.661333084106445,1641846.0 +2020-01-08,16.3626651763916,16.682666778564453,15.744000434875488,16.405332565307617,5110945.0 +2020-01-09,16.639999389648438,17.002666473388672,16.639999389648438,16.832000732421875,2755432.0 +2020-01-12,16.85333251953125,17.514665603637695,16.832000732421875,17.408000946044922,3009100.0 +2020-01-13,17.472000122070312,17.49333381652832,17.258665084838867,17.280000686645508,1065780.0 +2020-01-14,17.237333297729492,17.280000686645508,16.895999908447266,16.959999084472656,1524187.0 +2020-01-15,16.917333602905273,16.917333602905273,16.341333389282227,16.46933364868164,4838547.0 +2020-01-16,16.384000778198242,16.384000778198242,15.935999870300293,16.3626651763916,3555014.0 +2020-01-19,16.426666259765625,16.682666778564453,16.426666259765625,16.55466651916504,1630945.0 +2020-01-20,16.70400047302246,16.725332260131836,16.191999435424805,16.31999969482422,2496757.0 +2020-01-21,16.341333389282227,16.341333389282227,15.893333435058594,16.0853328704834,4420781.0 +2020-01-22,16.0853328704834,16.128000259399414,15.807999610900879,15.914666175842285,3155711.0 +2020-01-23,15.786665916442871,15.871999740600586,15.53066635131836,15.829333305358887,4582054.0 +2020-01-26,15.76533317565918,15.76533317565918,15.359999656677246,15.445332527160645,3390112.0 +2020-01-27,15.48799991607666,15.48799991607666,14.97599983215332,15.082666397094727,2020783.0 +2020-01-28,15.082666397094727,15.978666305541992,15.01866626739502,15.701333045959473,3615970.0 +2020-01-29,15.978666305541992,16.0,15.445332527160645,15.53066635131836,1874716.0 +2020-01-30,15.423999786376953,15.445332527160645,15.01866626739502,15.317333221435547,4636633.0 +2020-02-02,15.125332832336426,15.125332832336426,14.677332878112793,14.869333267211914,6301703.0 +2020-02-03,14.847999572753906,14.847999572753906,14.527999877929688,14.527999877929688,2065359.0 +2020-02-04,14.592000007629395,14.677332878112793,14.293333053588867,14.336000442504883,3425960.0 +2020-02-05,14.399999618530273,14.485333442687988,14.186665534973145,14.22933292388916,2847438.0 +2020-02-06,14.293333053588867,14.720000267028809,14.250665664672852,14.421333312988281,3388251.0 +2020-02-09,14.421333312988281,14.421333312988281,13.930665969848633,14.122666358947754,2785099.0 +2020-02-10,14.165332794189453,14.272000312805176,14.037332534790039,14.122666358947754,827725.0 +2020-02-11,14.122666358947754,14.165332794189453,13.95199966430664,14.058666229248047,967804.0 +2020-02-12,14.037332534790039,14.144000053405762,13.99466609954834,14.101332664489746,725845.0 +2020-02-13,14.122666358947754,14.357333183288574,13.930665969848633,13.930665969848633,1384514.0 +2020-02-16,13.930665969848633,13.930665969848633,13.930665969848633,13.930665969848633,0.0 +2020-02-17,13.696000099182129,13.866665840148926,13.653332710266113,13.866665840148926,937659.0 +2020-02-18,13.845333099365234,14.037332534790039,13.802665710449219,13.95199966430664,855590.0 +2020-02-19,13.99466609954834,14.527999877929688,13.95199966430664,14.50666618347168,3048508.0 +2020-02-20,14.634666442871094,14.698665618896484,14.46399974822998,14.50666618347168,2630212.0 +2020-02-23,14.46399974822998,14.46399974822998,14.250665664672852,14.250665664672852,1500560.0 +2020-02-24,14.208000183105469,14.208000183105469,13.674666404724121,13.738665580749512,2676949.0 +2020-02-25,13.653332710266113,13.781332969665527,13.482666015625,13.674666404724121,1612033.0 +2020-02-26,13.525333404541016,13.824000358581543,13.461333274841309,13.631999969482422,1490852.0 +2020-02-27,13.610666275024414,13.610666275024414,13.162666320800781,13.333333015441895,1799550.0 +2020-03-01,13.141332626342773,13.248000144958496,12.842665672302246,13.226666450500488,1688861.0 +2020-03-02,13.312000274658203,13.760000228881836,13.226666450500488,13.37600040435791,2509865.0 +2020-03-03,13.738665580749512,13.824000358581543,13.397333145141602,13.567999839782715,1927589.0 +2020-03-04,13.397333145141602,13.610666275024414,13.248000144958496,13.525333404541016,862082.0 +2020-03-05,13.631999969482422,13.653332710266113,13.141332626342773,13.290665626525879,1399396.0 +2020-03-08,11.968000411987305,12.928000450134277,11.968000411987305,12.67199993133545,4968398.0 +2020-03-09,11.583999633789062,12.757332801818848,11.520000457763672,12.543999671936035,4394301.0 +2020-03-10,12.949333190917969,13.781332969665527,12.949333190917969,13.781332969665527,5589391.0 +2020-03-11,14.50666618347168,15.146665573120117,14.50666618347168,15.146665573120117,18262275.0 +2020-03-12,14.592000007629395,16.0,14.186665534973145,14.890666007995605,12857742.0 +2020-03-15,15.466666221618652,15.786665916442871,15.146665573120117,15.25333309173584,8086345.0 +2020-03-16,14.933333396911621,15.232000350952148,14.165332794189453,14.314665794372559,5357470.0 +2020-03-17,14.314665794372559,15.232000350952148,14.037332534790039,14.698665618896484,5778147.0 +2020-03-18,14.805333137512207,15.189332962036133,14.698665618896484,14.933333396911621,3700490.0 +2020-03-19,14.7413330078125,15.104000091552734,14.720000267028809,14.869333267211914,3173864.0 +2020-03-22,14.527999877929688,14.911999702453613,14.336000442504883,14.911999702453613,3208413.0 +2020-03-23,14.656000137329102,14.784000396728516,13.4399995803833,13.631999969482422,6393839.0 +2020-03-24,13.738665580749512,14.079999923706055,13.696000099182129,13.909333229064941,2147313.0 +2020-03-25,14.122666358947754,14.336000442504883,13.653332710266113,13.866665840148926,1880803.0 +2020-03-26,13.887999534606934,14.122666358947754,13.887999534606934,14.122666358947754,747236.0 +2020-03-29,14.122666358947754,14.933333396911621,14.122666358947754,14.890666007995605,4901170.0 +2020-03-30,14.826665878295898,15.509332656860352,14.720000267028809,14.826665878295898,2500933.0 +2020-03-31,15.359999656677246,15.423999786376953,15.232000350952148,15.338665962219238,2421773.0 +2020-04-01,15.53066635131836,15.957332611083984,15.466666221618652,15.658665657043457,4226165.0 +2020-04-02,15.786665916442871,15.957332611083984,15.509332656860352,15.509332656860352,3167343.0 +2020-04-05,15.104000091552734,15.359999656677246,14.677332878112793,14.826665878295898,3279796.0 +2020-04-06,14.847999572753906,15.039999961853027,14.762665748596191,14.805333137512207,3059913.0 +2020-04-07,14.784000396728516,14.784000396728516,14.399999618530273,14.442666053771973,4320067.0 +2020-04-08,14.442666053771973,14.442666053771973,14.186665534973145,14.250665664672852,2624224.0 +2020-04-09,14.250665664672852,14.656000137329102,14.250665664672852,14.46399974822998,3359599.0 +2020-04-12,14.890666007995605,14.997332572937012,14.485333442687988,14.7413330078125,5207034.0 +2020-04-13,14.677332878112793,14.720000267028809,14.357333183288574,14.485333442687988,2260992.0 +2020-04-14,14.442666053771973,14.656000137329102,14.378665924072266,14.634666442871094,1833984.0 +2020-04-15,14.720000267028809,14.97599983215332,14.634666442871094,14.890666007995605,4849378.0 +2020-04-16,14.933333396911621,14.97599983215332,14.7413330078125,14.762665748596191,3213105.0 +2020-04-19,14.933333396911621,15.01866626739502,14.698665618896484,14.911999702453613,3477065.0 +2020-04-20,14.890666007995605,14.911999702453613,14.720000267028809,14.720000267028809,2316353.0 +2020-04-21,14.272000312805176,15.274665832519531,14.165332794189453,15.168000221252441,6953177.0 +2020-04-22,15.317333221435547,15.871999740600586,15.317333221435547,15.658665657043457,7431164.0 +2020-04-23,16.0853328704834,16.170665740966797,15.53066635131836,15.616000175476074,5135857.0 +2020-04-26,15.658665657043457,15.786665916442871,15.423999786376953,15.59466552734375,3011789.0 +2020-04-27,15.59466552734375,15.722665786743164,15.53066635131836,15.637332916259766,1973496.0 +2020-04-28,15.637332916259766,15.957332611083984,15.616000175476074,15.786665916442871,2983685.0 +2020-04-29,15.829333305358887,16.0,15.807999610900879,15.914666175842285,1880505.0 +2020-04-30,15.807999610900879,15.829333305358887,15.359999656677246,15.359999656677246,6286289.0 +2020-05-03,14.847999572753906,14.847999572753906,13.824000358581543,14.079999923706055,5974708.0 +2020-05-04,13.760000228881836,14.250665664672852,13.696000099182129,14.101332664489746,2826885.0 +2020-05-05,14.144000053405762,14.527999877929688,14.101332664489746,14.293333053588867,3042321.0 +2020-05-06,14.399999618530273,14.527999877929688,13.973333358764648,13.973333358764648,3639464.0 +2020-05-07,13.973333358764648,13.973333358764648,13.610666275024414,13.653332710266113,4508224.0 +2020-05-10,13.738665580749512,13.99466609954834,13.696000099182129,13.802665710449219,2448414.0 +2020-05-11,13.589332580566406,13.973333358764648,13.525333404541016,13.909333229064941,2265799.0 +2020-05-12,13.866665840148926,14.122666358947754,13.824000358581543,13.99466609954834,2031452.0 +2020-05-13,14.079999923706055,14.22933292388916,14.079999923706055,14.165332794189453,1274074.0 +2020-05-14,14.165332794189453,14.46399974822998,14.165332794189453,14.421333312988281,2212978.0 +2020-05-17,14.46399974822998,14.720000267028809,14.46399974822998,14.677332878112793,1975792.0 +2020-05-18,14.720000267028809,14.869333267211914,14.634666442871094,14.762665748596191,1018216.0 +2020-05-19,14.890666007995605,14.890666007995605,14.720000267028809,14.890666007995605,1301010.0 +2020-05-20,14.720000267028809,14.890666007995605,14.50666618347168,14.527999877929688,1049484.0 +2020-05-21,14.527999877929688,14.549332618713379,14.399999618530273,14.527999877929688,1260921.0 +2020-05-31,14.720000267028809,14.847999572753906,14.549332618713379,14.592000007629395,1861626.0 +2020-06-01,14.570666313171387,14.762665748596191,14.50666618347168,14.656000137329102,2071239.0 +2020-06-02,14.656000137329102,14.7413330078125,14.613332748413086,14.634666442871094,1913620.0 +2020-06-03,14.613332748413086,14.720000267028809,14.50666618347168,14.50666618347168,2104891.0 +2020-06-04,14.50666618347168,14.592000007629395,14.399999618530273,14.592000007629395,2108915.0 +2020-06-07,14.720000267028809,14.7413330078125,14.592000007629395,14.7413330078125,1791932.0 +2020-06-08,14.762665748596191,15.146665573120117,14.7413330078125,15.082666397094727,4350810.0 +2020-06-09,15.146665573120117,15.445332527160645,15.104000091552734,15.402666091918945,3207208.0 +2020-06-10,15.466666221618652,15.59466552734375,15.338665962219238,15.48799991607666,2669859.0 +2020-06-11,15.445332527160645,15.680000305175781,15.359999656677246,15.616000175476074,1986353.0 +2020-06-14,15.381333351135254,15.744000434875488,15.381333351135254,15.701333045959473,2435043.0 +2020-06-15,15.616000175476074,15.786665916442871,15.402666091918945,15.53066635131836,1698780.0 +2020-06-16,15.680000305175781,15.701333045959473,15.423999786376953,15.53066635131836,2452305.0 +2020-06-17,15.509332656860352,15.573332786560059,15.039999961853027,15.082666397094727,2980202.0 +2020-06-18,15.125332832336426,15.125332832336426,14.97599983215332,15.082666397094727,1499092.0 +2020-06-21,15.061332702636719,15.445332527160645,15.061332702636719,15.381333351135254,3122039.0 +2020-06-22,15.423999786376953,15.466666221618652,15.25333309173584,15.295999526977539,3072180.0 +2020-06-23,15.25333309173584,15.338665962219238,15.104000091552734,15.210665702819824,2086507.0 +2020-06-24,15.189332962036133,15.210665702819824,14.890666007995605,14.890666007995605,2713696.0 +2020-06-25,14.847999572753906,14.847999572753906,14.677332878112793,14.698665618896484,3433867.0 +2020-06-28,14.720000267028809,14.847999572753906,14.634666442871094,14.847999572753906,2369835.0 +2020-06-29,14.847999572753906,14.890666007995605,14.698665618896484,14.720000267028809,2636657.0 +2020-06-30,14.784000396728516,14.805333137512207,14.592000007629395,14.592000007629395,2837151.0 +2020-07-01,14.592000007629395,14.634666442871094,14.46399974822998,14.50666618347168,3605123.0 +2020-07-02,14.485333442687988,14.805333137512207,14.485333442687988,14.805333137512207,4933769.0 +2020-07-05,14.890666007995605,15.338665962219238,14.890666007995605,15.146665573120117,5624547.0 +2020-07-06,15.210665702819824,15.295999526977539,14.933333396911621,15.061332702636719,4659379.0 +2020-07-07,15.104000091552734,15.168000221252441,14.97599983215332,15.082666397094727,3355415.0 +2020-07-08,15.082666397094727,15.466666221618652,14.97599983215332,15.423999786376953,6216089.0 +2020-07-09,15.445332527160645,15.701333045959473,15.381333351135254,15.466666221618652,5840017.0 +2020-07-12,15.552000045776367,15.680000305175781,15.359999656677246,15.445332527160645,3390063.0 +2020-07-13,15.466666221618652,15.744000434875488,15.402666091918945,15.48799991607666,10483413.0 +2020-07-14,15.509332656860352,15.616000175476074,15.359999656677246,15.509332656860352,3466488.0 +2020-07-15,15.552000045776367,15.722665786743164,15.445332527160645,15.680000305175781,4504994.0 +2020-07-16,15.76533317565918,15.871999740600586,15.680000305175781,15.76533317565918,6488421.0 +2020-07-19,15.807999610900879,15.893333435058594,15.744000434875488,15.786665916442871,4158967.0 +2020-07-20,15.744000434875488,15.76533317565918,15.189332962036133,15.573332786560059,9510339.0 +2020-07-21,16.511999130249023,16.639999389648438,16.042665481567383,16.0853328704834,41291739.0 +2020-07-22,16.106666564941406,16.191999435424805,15.914666175842285,16.06399917602539,10314651.0 +2020-07-23,16.06399917602539,16.106666564941406,15.957332611083984,15.978666305541992,4625812.0 +2020-07-26,16.0,16.29866600036621,15.893333435058594,16.29866600036621,9475150.0 +2020-07-27,16.29866600036621,16.31999969482422,16.170665740966797,16.191999435424805,7534586.0 +2020-07-28,16.213333129882812,16.277332305908203,16.14933204650879,16.170665740966797,5100442.0 +2020-08-05,16.277332305908203,16.384000778198242,16.213333129882812,16.277332305908203,4931184.0 +2020-08-06,16.277332305908203,16.277332305908203,16.14933204650879,16.23466682434082,4776419.0 +2020-08-09,16.256000518798828,16.447999954223633,16.191999435424805,16.384000778198242,7098459.0 +2020-08-10,16.405332565307617,16.405332565307617,16.256000518798828,16.341333389282227,4695914.0 +2020-08-11,16.341333389282227,16.46933364868164,16.277332305908203,16.447999954223633,5212919.0 +2020-08-12,16.46933364868164,16.511999130249023,16.29866600036621,16.341333389282227,7013123.0 +2020-08-13,16.341333389282227,16.341333389282227,16.341333389282227,16.341333389282227,0.0 +2020-08-16,16.277332305908203,16.277332305908203,16.06399917602539,16.0853328704834,8615144.0 +2020-08-17,16.0853328704834,16.106666564941406,15.701333045959473,15.850666046142578,9499837.0 +2020-08-18,15.893333435058594,15.893333435058594,15.786665916442871,15.829333305358887,5797115.0 +2020-08-19,15.829333305358887,15.850666046142578,15.637332916259766,15.658665657043457,7003143.0 +2020-08-20,15.616000175476074,15.957332611083984,15.48799991607666,15.829333305358887,9127256.0 +2020-08-23,15.850666046142578,15.957332611083984,15.850666046142578,15.893333435058594,4786028.0 +2020-08-24,15.914666175842285,15.957332611083984,15.829333305358887,15.914666175842285,4360003.0 +2020-08-25,15.957332611083984,16.042665481567383,15.893333435058594,15.914666175842285,5456034.0 +2020-08-26,15.871999740600586,15.957332611083984,15.829333305358887,15.893333435058594,3929608.0 +2020-08-27,15.893333435058594,15.914666175842285,15.829333305358887,15.850666046142578,3984778.0 +2020-08-30,15.850666046142578,15.935999870300293,15.807999610900879,15.914666175842285,4483652.0 +2020-08-31,15.914666175842285,16.14933204650879,15.807999610900879,16.106666564941406,6305156.0 +2020-09-01,16.06399917602539,16.170665740966797,15.893333435058594,15.935999870300293,9033503.0 +2020-09-02,15.914666175842285,16.06399917602539,15.786665916442871,15.978666305541992,5477735.0 +2020-09-03,15.978666305541992,16.0,15.850666046142578,15.914666175842285,4377002.0 +2020-09-06,15.871999740600586,15.914666175842285,15.76533317565918,15.829333305358887,5857926.0 +2020-09-07,15.807999610900879,15.914666175842285,15.807999610900879,15.850666046142578,3281636.0 +2020-09-08,15.850666046142578,15.893333435058594,15.76533317565918,15.829333305358887,5911420.0 +2020-09-09,15.786665916442871,15.829333305358887,15.722665786743164,15.829333305358887,6642621.0 +2020-09-10,15.829333305358887,15.957332611083984,15.807999610900879,15.871999740600586,5959078.0 +2020-09-13,15.914666175842285,16.106666564941406,15.893333435058594,16.0853328704834,8231929.0 +2020-09-14,16.128000259399414,16.191999435424805,15.850666046142578,16.191999435424805,12113512.0 +2020-09-15,16.256000518798828,16.511999130249023,16.213333129882812,16.31999969482422,15163176.0 +2020-09-16,16.3626651763916,16.426666259765625,16.14933204650879,16.213333129882812,9970495.0 +2020-09-17,16.23466682434082,16.70400047302246,16.128000259399414,16.639999389648438,16227264.0 +2020-09-20,16.810665130615234,16.959999084472656,16.725332260131836,16.810665130615234,13482023.0 +2020-09-21,16.832000732421875,16.895999908447266,16.576000213623047,16.85333251953125,18286565.0 +2020-09-22,17.045333862304688,17.280000686645508,17.002666473388672,17.130666732788086,35349712.0 +2020-09-24,17.109333038330078,17.130666732788086,16.917333602905273,17.002666473388672,10150647.0 +2020-09-27,17.045333862304688,17.215999603271484,16.917333602905273,17.08799934387207,8627135.0 +2020-09-28,17.109333038330078,17.450666427612305,17.045333862304688,17.258665084838867,7970034.0 +2020-09-29,17.258665084838867,17.365333557128906,17.152000427246094,17.215999603271484,4927207.0 +2020-09-30,17.215999603271484,18.005332946777344,17.17333221435547,17.983999252319336,16738935.0 +2020-10-01,18.090665817260742,18.090665817260742,17.685333251953125,17.856000900268555,9214345.0 +2020-10-04,17.6213321685791,17.898666381835938,17.600000381469727,17.663999557495117,7588441.0 +2020-10-05,17.72800064086914,17.79199981689453,17.365333557128906,17.535999298095703,11543245.0 +2020-10-06,17.301332473754883,17.365333557128906,17.109333038330078,17.215999603271484,6528070.0 +2020-10-07,17.194665908813477,17.32266616821289,16.895999908447266,17.002666473388672,5270482.0 +2020-10-08,17.045333862304688,17.109333038330078,16.917333602905273,16.917333602905273,3312724.0 +2020-10-11,16.959999084472656,17.898666381835938,16.959999084472656,17.834665298461914,17676367.0 +2020-10-12,17.920000076293945,17.962665557861328,17.514665603637695,17.600000381469727,8980610.0 +2020-10-13,17.663999557495117,18.11199951171875,17.6213321685791,17.81333351135254,10778193.0 +2020-10-14,17.81333351135254,17.834665298461914,17.6213321685791,17.749332427978516,3647779.0 +2020-10-15,17.64266586303711,17.706666946411133,17.514665603637695,17.57866668701172,2787787.0 +2020-10-18,17.6213321685791,17.663999557495117,17.49333381652832,17.535999298095703,2375003.0 +2020-10-19,17.57866668701172,17.57866668701172,17.365333557128906,17.38666534423828,1957996.0 +2020-10-20,17.280000686645508,17.280000686645508,17.066665649414062,17.17333221435547,3662835.0 +2020-10-21,17.152000427246094,17.429332733154297,17.152000427246094,17.301332473754883,2571827.0 +2020-10-22,17.258665084838867,17.32266616821289,17.152000427246094,17.215999603271484,1416843.0 +2020-10-25,17.237333297729492,17.237333297729492,16.746665954589844,16.78933334350586,5451960.0 +2020-10-26,16.93866539001465,17.002666473388672,16.46933364868164,16.76799964904785,6670436.0 +2020-10-27,17.045333862304688,17.280000686645508,16.93866539001465,17.258665084838867,9175964.0 +2020-10-28,17.194665908813477,17.237333297729492,16.959999084472656,16.981332778930664,3136781.0 +2020-10-29,16.682666778564453,16.874666213989258,16.639999389648438,16.725332260131836,4458546.0 +2020-11-01,16.597333908081055,16.78933334350586,16.55466651916504,16.639999389648438,2489695.0 +2020-11-02,16.70400047302246,16.917333602905273,16.61866569519043,16.895999908447266,2357777.0 +2020-11-03,16.895999908447266,17.152000427246094,16.810665130615234,16.917333602905273,2826471.0 +2020-11-04,17.066665649414062,17.215999603271484,16.981332778930664,17.109333038330078,4265376.0 +2020-11-05,17.109333038330078,17.17333221435547,16.93866539001465,17.066665649414062,2932092.0 +2020-11-08,17.066665649414062,17.17333221435547,17.066665649414062,17.130666732788086,2259346.0 +2020-11-09,17.194665908813477,17.32266616821289,17.152000427246094,17.280000686645508,3215650.0 +2020-11-10,17.408000946044922,17.49333381652832,17.152000427246094,17.32266616821289,7825321.0 +2020-11-11,17.280000686645508,17.450666427612305,17.194665908813477,17.3439998626709,5166494.0 +2020-11-12,17.3439998626709,17.3439998626709,17.130666732788086,17.194665908813477,2705889.0 +2020-11-15,17.215999603271484,17.49333381652832,17.194665908813477,17.408000946044922,5919503.0 +2020-11-16,17.49333381652832,17.49333381652832,17.32266616821289,17.429332733154297,3128207.0 +2020-11-17,17.472000122070312,17.87733268737793,17.365333557128906,17.685333251953125,9330825.0 +2020-11-18,17.6213321685791,17.79199981689453,17.514665603637695,17.55733299255371,3172120.0 +2020-11-19,17.55733299255371,17.57866668701172,17.429332733154297,17.514665603637695,3124132.0 +2020-11-22,17.535999298095703,17.87733268737793,17.535999298095703,17.600000381469727,5597920.0 +2020-11-23,17.600000381469727,17.600000381469727,17.408000946044922,17.450666427612305,3900332.0 +2020-11-24,17.55733299255371,17.72800064086914,17.472000122070312,17.706666946411133,3298809.0 +2020-11-25,17.706666946411133,17.770666122436523,17.49333381652832,17.535999298095703,4031568.0 +2020-11-26,17.49333381652832,17.57866668701172,17.38666534423828,17.535999298095703,2513482.0 +2020-11-29,17.514665603637695,17.57866668701172,17.450666427612305,17.514665603637695,1436615.0 +2020-11-30,17.49333381652832,17.514665603637695,17.38666534423828,17.429332733154297,1248684.0 +2020-12-01,17.429332733154297,17.49333381652832,17.38666534423828,17.450666427612305,1546392.0 +2020-12-02,17.450666427612305,17.535999298095703,17.429332733154297,17.450666427612305,1628491.0 +2020-12-03,17.450666427612305,17.472000122070312,17.365333557128906,17.429332733154297,1082095.0 +2020-12-06,17.49333381652832,17.770666122436523,17.450666427612305,17.49333381652832,4801050.0 +2020-12-07,17.472000122070312,17.64266586303711,17.429332733154297,17.6213321685791,2488101.0 +2020-12-08,17.685333251953125,17.685333251953125,17.472000122070312,17.514665603637695,1741129.0 +2020-12-09,17.55733299255371,17.64266586303711,17.472000122070312,17.535999298095703,2030402.0 +2020-12-10,17.57866668701172,17.685333251953125,17.49333381652832,17.55733299255371,2836682.0 +2020-12-13,17.55733299255371,17.600000381469727,17.408000946044922,17.450666427612305,2071354.0 +2020-12-14,17.429332733154297,17.6213321685791,17.408000946044922,17.49333381652832,2478086.0 +2020-12-15,17.535999298095703,17.535999298095703,17.38666534423828,17.408000946044922,2718897.0 +2020-12-16,17.429332733154297,17.450666427612305,17.38666534423828,17.429332733154297,1496306.0 +2020-12-17,17.408000946044922,17.49333381652832,17.408000946044922,17.450666427612305,1082165.0 +2020-12-20,17.450666427612305,17.472000122070312,17.38666534423828,17.408000946044922,1304280.0 +2020-12-21,17.280000686645508,17.280000686645508,16.917333602905273,17.002666473388672,4502908.0 +2020-12-22,17.02400016784668,17.237333297729492,17.02400016784668,17.237333297729492,1905063.0 +2020-12-23,17.215999603271484,17.408000946044922,17.17333221435547,17.237333297729492,2047542.0 +2020-12-24,17.280000686645508,17.301332473754883,17.215999603271484,17.237333297729492,1499521.0 +2020-12-27,17.237333297729492,17.3439998626709,17.215999603271484,17.301332473754883,2480646.0 +2020-12-28,17.301332473754883,17.365333557128906,17.152000427246094,17.194665908813477,1954167.0 +2020-12-29,17.215999603271484,17.280000686645508,17.152000427246094,17.258665084838867,1785014.0 +2020-12-30,17.258665084838867,17.3439998626709,17.215999603271484,17.32266616821289,1609366.0 +2020-12-31,17.32266616821289,17.32266616821289,17.258665084838867,17.301332473754883,710552.0 +2021-01-03,17.301332473754883,17.301332473754883,17.130666732788086,17.152000427246094,1854609.0 +2021-01-04,17.194665908813477,17.215999603271484,17.130666732788086,17.152000427246094,1195153.0 +2021-01-05,17.194665908813477,17.215999603271484,16.959999084472656,17.02400016784668,2042603.0 +2021-01-06,17.02400016784668,17.08799934387207,16.93866539001465,17.002666473388672,1583622.0 +2021-01-07,17.02400016784668,17.045333862304688,16.93866539001465,17.02400016784668,2459491.0 +2021-01-10,17.08799934387207,17.17333221435547,17.066665649414062,17.130666732788086,1334165.0 +2021-01-11,17.130666732788086,17.130666732788086,17.066665649414062,17.109333038330078,1032574.0 +2021-01-12,17.130666732788086,17.152000427246094,17.08799934387207,17.08799934387207,904905.0 +2021-01-13,17.109333038330078,17.109333038330078,17.045333862304688,17.08799934387207,1125494.0 +2021-01-14,17.08799934387207,17.109333038330078,16.981332778930664,17.02400016784668,3350273.0 +2021-01-17,17.02400016784668,17.02400016784668,16.93866539001465,16.981332778930664,1765872.0 +2021-01-18,16.93866539001465,16.981332778930664,16.895999908447266,16.93866539001465,1814903.0 +2021-01-19,16.93866539001465,17.02400016784668,16.895999908447266,16.917333602905273,1480249.0 +2021-01-20,16.93866539001465,16.93866539001465,16.61866569519043,16.682666778564453,5487571.0 +2021-01-21,16.70400047302246,16.746665954589844,16.639999389648438,16.661333084106445,2103311.0 +2021-01-24,16.682666778564453,16.682666778564453,16.576000213623047,16.639999389648438,1932126.0 +2021-01-25,16.639999389648438,16.682666778564453,16.597333908081055,16.661333084106445,1292545.0 +2021-01-26,16.661333084106445,16.76799964904785,16.61866569519043,16.725332260131836,1542742.0 +2021-01-27,16.725332260131836,16.874666213989258,16.661333084106445,16.874666213989258,1690783.0 +2021-01-28,16.832000732421875,16.981332778930664,16.746665954589844,16.917333602905273,2038136.0 +2021-01-31,16.93866539001465,16.93866539001465,16.61866569519043,16.661333084106445,3487942.0 +2021-02-01,16.682666778564453,16.682666778564453,16.55466651916504,16.597333908081055,2160843.0 +2021-02-02,16.639999389648438,16.639999389648438,16.511999130249023,16.576000213623047,1563726.0 +2021-02-03,16.576000213623047,16.576000213623047,16.384000778198242,16.405332565307617,2165310.0 +2021-02-04,16.256000518798828,16.447999954223633,16.213333129882812,16.384000778198242,1738790.0 +2021-02-07,16.511999130249023,16.576000213623047,16.384000778198242,16.405332565307617,1777038.0 +2021-02-08,16.511999130249023,16.682666778564453,16.426666259765625,16.53333282470703,1789326.0 +2021-02-09,16.61866569519043,16.682666778564453,16.55466651916504,16.639999389648438,1634395.0 +2021-02-10,16.76799964904785,16.78933334350586,16.597333908081055,16.61866569519043,1985632.0 +2021-02-11,16.639999389648438,16.70400047302246,16.576000213623047,16.661333084106445,1115193.0 +2021-02-14,16.597333908081055,16.70400047302246,16.576000213623047,16.597333908081055,1773569.0 +2021-02-15,16.61866569519043,16.70400047302246,16.597333908081055,16.682666778564453,2421691.0 +2021-02-16,16.661333084106445,16.895999908447266,16.55466651916504,16.874666213989258,4290119.0 +2021-02-17,16.895999908447266,17.02400016784668,16.746665954589844,16.85333251953125,2136311.0 +2021-02-18,16.874666213989258,16.917333602905273,16.70400047302246,16.832000732421875,1336488.0 +2021-02-21,16.832000732421875,16.874666213989258,16.746665954589844,16.832000732421875,1142573.0 +2021-02-22,16.85333251953125,16.85333251953125,16.70400047302246,16.76799964904785,1696539.0 +2021-02-23,16.725332260131836,16.832000732421875,16.597333908081055,16.639999389648438,4047813.0 +2021-02-24,16.661333084106445,16.661333084106445,16.55466651916504,16.639999389648438,1630024.0 +2021-02-25,16.661333084106445,16.725332260131836,16.53333282470703,16.55466651916504,1888980.0 +2021-02-28,16.55466651916504,16.55466651916504,16.31999969482422,16.490665435791016,2687233.0 +2021-03-01,16.597333908081055,16.639999389648438,16.405332565307617,16.46933364868164,2007796.0 +2021-03-02,16.53333282470703,16.832000732421875,16.46933364868164,16.661333084106445,2764192.0 +2021-03-03,16.682666778564453,16.70400047302246,16.55466651916504,16.61866569519043,1914747.0 +2021-03-04,16.576000213623047,16.597333908081055,16.511999130249023,16.55466651916504,2450177.0 +2021-03-07,16.55466651916504,16.61866569519043,16.53333282470703,16.597333908081055,3165510.0 +2021-03-08,16.576000213623047,16.61866569519043,16.511999130249023,16.53333282470703,1949064.0 +2021-03-09,16.53333282470703,16.53333282470703,16.405332565307617,16.426666259765625,3235523.0 +2021-03-10,16.490665435791016,16.725332260131836,16.405332565307617,16.682666778564453,3914922.0 +2021-03-11,16.661333084106445,16.725332260131836,16.53333282470703,16.55466651916504,2463836.0 +2021-03-14,16.597333908081055,16.61866569519043,16.511999130249023,16.55466651916504,2500584.0 +2021-03-15,16.55466651916504,16.682666778564453,16.511999130249023,16.61866569519043,3061996.0 +2021-03-16,16.61866569519043,17.08799934387207,16.597333908081055,16.76799964904785,12685286.0 +2021-03-17,16.832000732421875,17.02400016784668,16.746665954589844,16.76799964904785,5054817.0 +2021-03-18,16.85333251953125,16.85333251953125,16.576000213623047,16.597333908081055,4333760.0 +2021-03-21,16.597333908081055,16.639999389648438,16.490665435791016,16.576000213623047,4402734.0 +2021-03-22,16.597333908081055,16.639999389648438,16.490665435791016,16.61866569519043,2317966.0 +2021-03-23,16.639999389648438,16.70400047302246,16.55466651916504,16.639999389648438,1889078.0 +2021-03-24,16.576000213623047,16.746665954589844,16.55466651916504,16.61866569519043,1940620.0 +2021-03-25,16.639999389648438,16.682666778564453,16.490665435791016,16.597333908081055,2396205.0 +2021-03-28,16.597333908081055,16.639999389648438,16.511999130249023,16.576000213623047,1475228.0 +2021-03-29,16.55466651916504,16.639999389648438,16.55466651916504,16.639999389648438,1118540.0 +2021-03-30,16.661333084106445,16.661333084106445,16.511999130249023,16.55466651916504,3170596.0 +2021-03-31,16.61866569519043,16.746665954589844,16.576000213623047,16.661333084106445,5693196.0 +2021-04-01,16.682666778564453,16.70400047302246,16.61866569519043,16.682666778564453,1620412.0 +2021-04-04,16.682666778564453,16.746665954589844,16.576000213623047,16.639999389648438,3700954.0 +2021-04-05,16.639999389648438,16.661333084106445,16.55466651916504,16.661333084106445,2985360.0 +2021-04-06,16.725332260131836,16.76799964904785,16.61866569519043,16.682666778564453,2859644.0 +2021-04-07,16.682666778564453,16.682666778564453,16.682666778564453,16.682666778564453,0.0 +2021-04-08,16.661333084106445,16.661333084106445,16.576000213623047,16.61866569519043,2945411.0 +2021-04-11,16.61866569519043,16.61866569519043,16.61866569519043,16.61866569519043,0.0 +2021-04-12,16.53333282470703,16.576000213623047,16.490665435791016,16.55466651916504,2989113.0 +2021-04-13,16.576000213623047,16.576000213623047,16.46933364868164,16.490665435791016,2484728.0 +2021-04-14,16.490665435791016,16.55466651916504,16.426666259765625,16.511999130249023,3476608.0 +2021-04-15,16.53333282470703,16.61866569519043,16.511999130249023,16.53333282470703,4030753.0 +2021-04-18,16.597333908081055,16.661333084106445,16.53333282470703,16.597333908081055,3149489.0 +2021-04-19,16.597333908081055,16.639999389648438,16.55466651916504,16.597333908081055,4307880.0 +2021-04-20,16.426666259765625,16.447999954223633,16.29866600036621,16.405332565307617,5447669.0 +2021-04-21,16.405332565307617,16.426666259765625,16.23466682434082,16.277332305908203,4478242.0 +2021-04-22,16.3626651763916,16.3626651763916,16.213333129882812,16.31999969482422,3803055.0 +2021-04-25,16.341333389282227,16.511999130249023,16.277332305908203,16.511999130249023,3451122.0 +2021-04-26,16.511999130249023,16.576000213623047,16.46933364868164,16.511999130249023,3985350.0 +2021-04-27,16.106666564941406,16.213333129882812,16.0853328704834,16.191999435424805,4661901.0 +2021-04-28,16.405332565307617,16.405332565307617,16.0853328704834,16.170665740966797,2401680.0 +2021-04-29,16.213333129882812,16.213333129882812,16.128000259399414,16.170665740966797,2265428.0 +2021-05-02,16.191999435424805,16.277332305908203,16.128000259399414,16.277332305908203,2736217.0 +2021-05-03,16.277332305908203,16.29866600036621,16.191999435424805,16.213333129882812,2604307.0 +2021-05-04,16.213333129882812,16.213333129882812,16.042665481567383,16.0853328704834,3963492.0 +2021-05-05,16.128000259399414,16.128000259399414,15.957332611083984,15.957332611083984,3889673.0 +2021-05-06,15.978666305541992,15.978666305541992,15.829333305358887,15.893333435058594,2764715.0 +2021-05-09,15.914666175842285,16.191999435424805,15.893333435058594,16.170665740966797,2005028.0 +2021-05-10,16.170665740966797,16.23466682434082,16.170665740966797,16.213333129882812,2498017.0 +2021-05-17,16.256000518798828,16.426666259765625,16.170665740966797,16.3626651763916,5782073.0 +2021-05-18,16.384000778198242,16.405332565307617,16.213333129882812,16.213333129882812,3599632.0 +2021-05-19,16.213333129882812,16.277332305908203,16.191999435424805,16.23466682434082,1890222.0 +2021-05-20,16.213333129882812,16.256000518798828,16.14933204650879,16.14933204650879,2028274.0 +2021-05-23,16.170665740966797,16.29866600036621,16.14933204650879,16.29866600036621,2220039.0 +2021-05-24,16.29866600036621,16.46933364868164,16.29866600036621,16.3626651763916,5753988.0 +2021-05-25,16.384000778198242,16.511999130249023,16.341333389282227,16.490665435791016,2782516.0 +2021-05-26,16.511999130249023,16.576000213623047,16.426666259765625,16.511999130249023,2643560.0 +2021-05-27,16.511999130249023,16.511999130249023,16.384000778198242,16.426666259765625,1148292.0 +2021-05-30,16.426666259765625,16.46933364868164,16.31999969482422,16.384000778198242,2241042.0 +2021-05-31,16.384000778198242,16.384000778198242,16.256000518798828,16.256000518798828,2379370.0 +2021-06-01,16.31999969482422,16.3626651763916,16.256000518798828,16.29866600036621,1894914.0 +2021-06-02,16.341333389282227,16.405332565307617,16.277332305908203,16.341333389282227,1069146.0 +2021-06-03,16.341333389282227,16.341333389282227,16.277332305908203,16.29866600036621,1705012.0 +2021-06-06,16.29866600036621,16.31999969482422,16.23466682434082,16.277332305908203,2093479.0 +2021-06-07,16.29866600036621,16.31999969482422,16.256000518798828,16.29866600036621,1857091.0 +2021-06-08,16.29866600036621,16.341333389282227,16.191999435424805,16.29866600036621,3909487.0 +2021-06-09,16.29866600036621,16.746665954589844,16.256000518798828,16.746665954589844,20045718.0 +2021-06-10,16.85333251953125,17.045333862304688,16.746665954589844,16.874666213989258,16906471.0 +2021-06-13,16.93866539001465,17.194665908813477,16.93866539001465,16.981332778930664,10727367.0 +2021-06-14,16.981332778930664,17.002666473388672,16.597333908081055,16.76799964904785,5053408.0 +2021-06-15,16.746665954589844,16.895999908447266,16.639999389648438,16.76799964904785,3102264.0 +2021-06-16,16.725332260131836,16.78933334350586,16.61866569519043,16.76799964904785,2144939.0 +2021-06-17,16.746665954589844,16.746665954589844,16.639999389648438,16.682666778564453,1960500.0 +2021-06-20,16.661333084106445,16.682666778564453,16.576000213623047,16.61866569519043,2305392.0 +2021-06-21,16.61866569519043,16.661333084106445,16.511999130249023,16.61866569519043,2457750.0 +2021-06-22,16.639999389648438,16.746665954589844,16.576000213623047,16.61866569519043,2727850.0 +2021-06-23,16.661333084106445,16.70400047302246,16.576000213623047,16.576000213623047,1906181.0 +2021-06-24,16.576000213623047,16.639999389648438,16.55466651916504,16.61866569519043,1821618.0 +2021-06-27,16.61866569519043,16.61866569519043,16.61866569519043,16.61866569519043,0.0 +2021-06-28,16.661333084106445,16.661333084106445,16.576000213623047,16.61866569519043,1539733.0 +2021-06-29,16.61866569519043,16.682666778564453,16.576000213623047,16.682666778564453,1816054.0 +2021-06-30,16.76799964904785,16.895999908447266,16.661333084106445,16.682666778564453,4946770.0 +2021-07-01,16.682666778564453,16.725332260131836,16.639999389648438,16.639999389648438,2013710.0 +2021-07-04,16.70400047302246,16.832000732421875,16.597333908081055,16.832000732421875,6277685.0 +2021-07-05,16.810665130615234,16.917333602905273,16.639999389648438,16.682666778564453,5411097.0 +2021-07-06,16.70400047302246,16.746665954589844,16.61866569519043,16.661333084106445,1567024.0 +2021-07-07,16.61866569519043,16.639999389648438,16.490665435791016,16.511999130249023,3477403.0 +2021-07-08,16.55466651916504,16.55466651916504,16.384000778198242,16.384000778198242,4015657.0 +2021-07-11,16.426666259765625,16.46933364868164,16.29866600036621,16.3626651763916,1852373.0 +2021-07-12,16.341333389282227,16.384000778198242,16.23466682434082,16.384000778198242,1437093.0 +2021-07-13,16.384000778198242,16.384000778198242,16.31999969482422,16.31999969482422,507079.0 +2021-07-14,16.3626651763916,16.426666259765625,16.29866600036621,16.405332565307617,700403.0 +2021-07-15,16.426666259765625,16.46933364868164,16.384000778198242,16.46933364868164,1202282.0 +2021-07-25,16.53333282470703,16.597333908081055,16.490665435791016,16.53333282470703,2237310.0 +2021-07-26,16.55466651916504,16.55466651916504,16.426666259765625,16.46933364868164,991455.0 +2021-07-27,16.46933364868164,16.511999130249023,16.384000778198242,16.426666259765625,1145153.0 +2021-07-28,16.426666259765625,16.426666259765625,16.31999969482422,16.341333389282227,2549610.0 +2021-07-29,16.405332565307617,16.405332565307617,16.341333389282227,16.3626651763916,951330.0 +2021-08-01,16.405332565307617,16.53333282470703,16.3626651763916,16.511999130249023,3127689.0 +2021-08-02,16.53333282470703,16.70400047302246,16.511999130249023,16.639999389648438,5002176.0 +2021-08-03,16.3626651763916,16.46933364868164,16.29866600036621,16.31999969482422,7906214.0 +2021-08-04,16.277332305908203,16.29866600036621,16.106666564941406,16.191999435424805,3972900.0 +2021-08-05,16.106666564941406,16.170665740966797,16.042665481567383,16.14933204650879,1876375.0 +2021-08-08,16.128000259399414,16.23466682434082,16.128000259399414,16.23466682434082,1328257.0 +2021-08-09,16.23466682434082,16.256000518798828,16.170665740966797,16.191999435424805,1037392.0 +2021-08-10,16.191999435424805,16.256000518798828,16.170665740966797,16.213333129882812,1154664.0 +2021-08-11,16.213333129882812,16.29866600036621,16.170665740966797,16.170665740966797,905339.0 +2021-08-12,16.170665740966797,16.213333129882812,16.14933204650879,16.14933204650879,1479079.0 +2021-08-15,16.170665740966797,16.191999435424805,16.106666564941406,16.128000259399414,902978.0 +2021-08-16,16.14933204650879,16.256000518798828,16.106666564941406,16.128000259399414,989903.0 +2021-08-17,16.213333129882812,16.213333129882812,16.106666564941406,16.128000259399414,846993.0 +2021-08-18,16.128000259399414,16.191999435424805,16.128000259399414,16.14933204650879,461554.0 +2021-08-19,16.106666564941406,16.128000259399414,16.021333694458008,16.0853328704834,1105305.0 +2021-08-22,16.0853328704834,16.106666564941406,16.0,16.021333694458008,826277.0 +2021-08-23,15.978666305541992,16.106666564941406,15.978666305541992,16.042665481567383,728739.0 +2021-08-24,16.042665481567383,16.06399917602539,16.0,16.042665481567383,439589.0 +2021-08-25,16.06399917602539,16.106666564941406,16.042665481567383,16.0853328704834,963560.0 +2021-08-26,16.106666564941406,16.106666564941406,16.042665481567383,16.06399917602539,519044.0 +2021-08-29,16.0853328704834,16.170665740966797,16.0853328704834,16.14933204650879,567693.0 +2021-08-30,16.170665740966797,16.170665740966797,16.0853328704834,16.128000259399414,802734.0 +2021-08-31,16.14933204650879,16.191999435424805,16.128000259399414,16.170665740966797,511284.0 +2021-09-01,16.14933204650879,16.191999435424805,16.128000259399414,16.14933204650879,641360.0 +2021-09-02,16.14933204650879,16.31999969482422,16.128000259399414,16.256000518798828,1972694.0 +2021-09-05,16.384000778198242,16.384000778198242,16.277332305908203,16.31999969482422,1063319.0 +2021-09-06,16.341333389282227,16.341333389282227,16.170665740966797,16.191999435424805,1729603.0 +2021-09-07,16.191999435424805,16.23466682434082,16.128000259399414,16.170665740966797,1486139.0 +2021-09-08,16.170665740966797,16.23466682434082,16.128000259399414,16.128000259399414,1121261.0 +2021-09-09,16.128000259399414,16.170665740966797,16.06399917602539,16.06399917602539,1558748.0 +2021-09-12,16.06399917602539,16.170665740966797,16.021333694458008,16.06399917602539,1359478.0 +2021-09-13,16.0853328704834,16.14933204650879,16.0853328704834,16.128000259399414,679696.0 +2021-09-14,16.170665740966797,16.191999435424805,16.021333694458008,16.06399917602539,1493580.0 +2021-09-15,16.06399917602539,16.06399917602539,15.978666305541992,16.021333694458008,2229157.0 +2021-09-16,16.021333694458008,16.06399917602539,15.978666305541992,16.021333694458008,1151135.0 +2021-09-19,16.042665481567383,16.14933204650879,16.042665481567383,16.128000259399414,1234835.0 +2021-09-20,16.0853328704834,16.0853328704834,15.978666305541992,16.021333694458008,1056039.0 +2021-09-21,16.0,16.106666564941406,15.957332611083984,16.0853328704834,1155117.0 +2021-09-22,16.191999435424805,16.341333389282227,16.14933204650879,16.170665740966797,5520616.0 +2021-09-26,16.213333129882812,16.256000518798828,16.0,16.128000259399414,2496726.0 +2021-09-27,16.14933204650879,16.213333129882812,16.128000259399414,16.213333129882812,1886650.0 +2021-09-28,16.29866600036621,16.3626651763916,16.191999435424805,16.256000518798828,3898164.0 +2021-09-29,16.213333129882812,16.277332305908203,16.191999435424805,16.213333129882812,1515042.0 +2021-09-30,16.213333129882812,16.447999954223633,16.213333129882812,16.3626651763916,3730610.0 +2021-10-03,16.384000778198242,16.511999130249023,16.384000778198242,16.46933364868164,2298283.0 +2021-10-04,16.46933364868164,16.490665435791016,16.191999435424805,16.384000778198242,2562487.0 +2021-10-05,16.46933364868164,16.46933364868164,16.31999969482422,16.426666259765625,3734039.0 +2021-10-06,16.042665481567383,16.128000259399414,15.871999740600586,15.978666305541992,4670235.0 +2021-10-07,16.0,16.0,15.871999740600586,15.893333435058594,1987563.0 +2021-10-10,15.914666175842285,15.914666175842285,15.786665916442871,15.807999610900879,1719975.0 +2021-10-11,15.807999610900879,15.807999610900879,15.807999610900879,15.807999610900879,0.0 +2021-10-12,15.76533317565918,15.76533317565918,15.658665657043457,15.658665657043457,1190451.0 +2021-10-13,15.701333045959473,15.701333045959473,15.53066635131836,15.573332786560059,2891264.0 +2021-10-14,15.573332786560059,15.658665657043457,15.573332786560059,15.637332916259766,1326382.0 +2021-10-17,15.658665657043457,15.701333045959473,15.637332916259766,15.637332916259766,2456212.0 +2021-10-18,15.658665657043457,15.935999870300293,15.637332916259766,15.914666175842285,1630139.0 +2021-10-19,15.935999870300293,15.957332611083984,15.744000434875488,15.76533317565918,1340477.0 +2021-10-20,15.786665916442871,15.786665916442871,15.637332916259766,15.722665786743164,2060327.0 +2021-10-21,15.744000434875488,15.871999740600586,15.680000305175781,15.871999740600586,1853245.0 +2021-10-24,15.871999740600586,15.871999740600586,15.744000434875488,15.786665916442871,1318096.0 +2021-10-25,15.786665916442871,15.893333435058594,15.786665916442871,15.871999740600586,953758.0 +2021-10-26,15.871999740600586,15.914666175842285,15.807999610900879,15.829333305358887,781434.0 +2021-10-27,15.829333305358887,15.829333305358887,15.744000434875488,15.786665916442871,1048694.0 +2021-10-28,15.786665916442871,15.786665916442871,15.53066635131836,15.573332786560059,5216207.0 +2021-10-31,15.637332916259766,15.680000305175781,15.616000175476074,15.658665657043457,1350921.0 +2021-11-01,15.445332527160645,15.509332656860352,15.274665832519531,15.445332527160645,3291750.0 +2021-11-02,15.445332527160645,15.445332527160645,15.317333221435547,15.359999656677246,1866928.0 +2021-11-03,15.359999656677246,15.359999656677246,15.189332962036133,15.189332962036133,1723671.0 +2021-11-04,15.232000350952148,15.25333309173584,15.082666397094727,15.25333309173584,1277142.0 +2021-11-07,15.274665832519531,15.359999656677246,15.25333309173584,15.338665962219238,746700.0 +2021-11-08,15.359999656677246,15.359999656677246,15.295999526977539,15.317333221435547,599946.0 +2021-11-09,15.317333221435547,15.359999656677246,15.232000350952148,15.274665832519531,1734604.0 +2021-11-10,15.274665832519531,15.317333221435547,15.274665832519531,15.295999526977539,392934.0 +2021-11-11,15.295999526977539,15.338665962219238,15.232000350952148,15.317333221435547,562642.0 +2021-11-14,15.317333221435547,15.338665962219238,15.274665832519531,15.317333221435547,635207.0 +2021-11-15,15.317333221435547,15.338665962219238,15.146665573120117,15.274665832519531,749395.0 +2021-11-16,15.274665832519531,15.274665832519531,14.847999572753906,14.933333396911621,2771238.0 +2021-11-17,14.933333396911621,14.933333396911621,14.847999572753906,14.890666007995605,1204321.0 +2021-11-18,14.890666007995605,14.890666007995605,14.890666007995605,14.890666007995605,0.0 +2021-11-21,14.634666442871094,14.634666442871094,14.293333053588867,14.399999618530273,2174385.0 +2021-11-22,14.46399974822998,14.46399974822998,14.079999923706055,14.186665534973145,2176863.0 +2021-11-23,14.165332794189453,14.336000442504883,14.079999923706055,14.208000183105469,1861999.0 +2021-11-24,14.272000312805176,14.357333183288574,14.250665664672852,14.293333053588867,941409.0 +2021-11-25,14.336000442504883,14.46399974822998,14.293333053588867,14.336000442504883,864232.0 +2021-11-28,14.336000442504883,14.336000442504883,14.336000442504883,14.336000442504883,0.0 +2021-11-29,13.930665969848633,14.058666229248047,13.845333099365234,13.930665969848633,1274737.0 +2021-11-30,13.909333229064941,14.058666229248047,13.866665840148926,14.015999794006348,1172852.0 +2021-12-01,14.058666229248047,14.165332794189453,13.930665969848633,14.122666358947754,826823.0 +2021-12-02,14.144000053405762,14.165332794189453,14.037332534790039,14.037332534790039,1356450.0 +2021-12-05,14.122666358947754,14.272000312805176,14.079999923706055,14.272000312805176,1197142.0 +2021-12-06,14.272000312805176,14.314665794372559,14.122666358947754,14.165332794189453,1176742.0 +2021-12-07,14.22933292388916,14.293333053588867,14.144000053405762,14.208000183105469,1069164.0 +2021-12-08,14.208000183105469,14.208000183105469,14.122666358947754,14.186665534973145,535673.0 +2021-12-09,14.165332794189453,14.186665534973145,14.058666229248047,14.079999923706055,910994.0 +2021-12-12,14.101332664489746,14.165332794189453,14.037332534790039,14.079999923706055,1274364.0 +2021-12-13,14.101332664489746,14.165332794189453,14.101332664489746,14.144000053405762,755582.0 +2021-12-14,14.122666358947754,14.336000442504883,14.101332664489746,14.250665664672852,1886207.0 +2021-12-15,14.314665794372559,14.442666053771973,14.208000183105469,14.208000183105469,1191349.0 +2021-12-16,14.186665534973145,14.336000442504883,14.165332794189453,14.186665534973145,1957940.0 +2021-12-19,14.165332794189453,14.165332794189453,14.015999794006348,14.058666229248047,1719389.0 +2021-12-20,14.037332534790039,14.058666229248047,13.95199966430664,14.015999794006348,1549844.0 +2021-12-21,14.015999794006348,14.058666229248047,13.95199966430664,13.99466609954834,1213057.0 +2021-12-22,14.058666229248047,14.058666229248047,13.95199966430664,13.99466609954834,1627673.0 +2021-12-23,13.973333358764648,13.99466609954834,13.930665969848633,13.95199966430664,1212217.0 +2021-12-26,14.058666229248047,14.058666229248047,13.909333229064941,13.930665969848633,838352.0 +2021-12-27,13.973333358764648,13.973333358764648,13.824000358581543,13.866665840148926,1562013.0 +2021-12-28,13.930665969848633,13.930665969848633,13.845333099365234,13.887999534606934,729464.0 +2021-12-29,13.930665969848633,13.973333358764648,13.781332969665527,13.802665710449219,1592594.0 +2021-12-30,13.802665710449219,13.909333229064941,13.781332969665527,13.845333099365234,839092.0 +2022-01-02,13.887999534606934,13.909333229064941,13.824000358581543,13.845333099365234,579276.0 +2022-01-03,13.845333099365234,13.845333099365234,13.696000099182129,13.760000228881836,1497864.0 +2022-01-04,13.760000228881836,13.781332969665527,13.71733283996582,13.71733283996582,1079071.0 +2022-01-05,13.738665580749512,13.802665710449219,13.71733283996582,13.802665710449219,668437.0 +2022-01-06,13.802665710449219,13.802665710449219,13.696000099182129,13.71733283996582,898954.0 +2022-01-09,13.781332969665527,13.781332969665527,13.71733283996582,13.760000228881836,1098297.0 +2022-01-10,13.802665710449219,13.887999534606934,13.802665710449219,13.845333099365234,708236.0 +2022-01-11,13.845333099365234,13.887999534606934,13.824000358581543,13.887999534606934,1645195.0 +2022-01-12,13.909333229064941,13.930665969848633,13.802665710449219,13.824000358581543,2011816.0 +2022-01-13,13.845333099365234,13.99466609954834,13.802665710449219,13.99466609954834,1983529.0 +2022-01-16,14.058666229248047,14.101332664489746,13.973333358764648,14.015999794006348,2240254.0 +2022-01-17,14.037332534790039,14.22933292388916,13.99466609954834,14.186665534973145,1960523.0 +2022-01-18,14.250665664672852,14.314665794372559,14.22933292388916,14.272000312805176,1882150.0 +2022-01-19,14.293333053588867,14.314665794372559,14.22933292388916,14.272000312805176,1497834.0 +2022-01-20,14.272000312805176,14.293333053588867,14.22933292388916,14.293333053588867,903363.0 +2022-01-23,14.293333053588867,14.314665794372559,14.165332794189453,14.165332794189453,1626164.0 +2022-01-24,14.165332794189453,14.22933292388916,14.122666358947754,14.144000053405762,543665.0 +2022-01-25,14.122666358947754,14.186665534973145,14.101332664489746,14.186665534973145,608261.0 +2022-01-26,14.122666358947754,14.186665534973145,14.101332664489746,14.165332794189453,735271.0 +2022-01-27,14.165332794189453,14.165332794189453,14.165332794189453,14.165332794189453,0.0 +2022-01-30,14.208000183105469,14.22933292388916,14.101332664489746,14.122666358947754,1834338.0 +2022-01-31,14.122666358947754,14.165332794189453,14.122666358947754,14.144000053405762,907921.0 +2022-02-01,14.144000053405762,14.293333053588867,14.122666358947754,14.22933292388916,3542610.0 +2022-02-02,14.250665664672852,14.250665664672852,14.122666358947754,14.165332794189453,865717.0 +2022-02-03,14.144000053405762,14.165332794189453,14.101332664489746,14.144000053405762,944728.0 +2022-02-06,14.144000053405762,14.186665534973145,14.079999923706055,14.144000053405762,609332.0 +2022-02-07,14.378665924072266,14.634666442871094,14.378665924072266,14.421333312988281,8717158.0 +2022-02-08,14.442666053771973,14.442666053771973,14.22933292388916,14.293333053588867,2973349.0 +2022-02-09,14.314665794372559,14.46399974822998,14.293333053588867,14.442666053771973,1435898.0 +2022-02-10,14.442666053771973,14.592000007629395,14.442666053771973,14.549332618713379,1461295.0 +2022-02-13,14.50666618347168,14.50666618347168,14.186665534973145,14.293333053588867,2376878.0 +2022-02-14,14.272000312805176,14.46399974822998,14.165332794189453,14.442666053771973,1984464.0 +2022-02-15,14.421333312988281,14.485333442687988,14.378665924072266,14.421333312988281,1122178.0 +2022-02-16,14.485333442687988,14.720000267028809,14.485333442687988,14.527999877929688,2134926.0 +2022-02-17,14.570666313171387,14.570666313171387,14.421333312988281,14.421333312988281,1777181.0 +2022-02-20,14.421333312988281,14.46399974822998,14.293333053588867,14.293333053588867,1232182.0 +2022-02-21,14.293333053588867,14.549332618713379,14.293333053588867,14.421333312988281,1350042.0 +2022-02-23,14.485333442687988,14.485333442687988,14.314665794372559,14.399999618530273,1040550.0 +2022-02-24,14.293333053588867,14.293333053588867,14.079999923706055,14.144000053405762,2196588.0 +2022-02-27,14.293333053588867,14.399999618530273,14.186665534973145,14.357333183288574,1281625.0 +2022-02-28,14.399999618530273,14.421333312988281,14.336000442504883,14.378665924072266,480897.0 +2022-03-01,14.421333312988281,14.911999702453613,14.421333312988281,14.847999572753906,3882375.0 +2022-03-02,14.933333396911621,15.53066635131836,14.869333267211914,15.104000091552734,9283497.0 +2022-03-03,15.274665832519531,15.338665962219238,14.847999572753906,14.97599983215332,3817242.0 +2022-03-06,15.01866626739502,15.01866626739502,14.805333137512207,14.933333396911621,2259904.0 +2022-03-07,15.01866626739502,15.039999961853027,14.805333137512207,14.911999702453613,2131703.0 +2022-03-08,14.933333396911621,15.637332916259766,14.933333396911621,15.466666221618652,6360698.0 +2022-03-09,15.616000175476074,15.658665657043457,15.25333309173584,15.317333221435547,2029771.0 +2022-03-10,15.295999526977539,15.295999526977539,14.933333396911621,15.104000091552734,1552492.0 +2022-03-13,15.125332832336426,15.274665832519531,15.104000091552734,15.189332962036133,1287618.0 +2022-03-14,15.210665702819824,15.210665702819824,14.933333396911621,15.061332702636719,1072818.0 +2022-03-15,15.01866626739502,15.01866626739502,14.720000267028809,14.784000396728516,1150842.0 +2022-03-16,14.847999572753906,15.338665962219238,14.847999572753906,15.168000221252441,2062830.0 +2022-03-17,15.104000091552734,15.232000350952148,14.933333396911621,15.189332962036133,1375614.0 +2022-03-20,15.168000221252441,15.210665702819824,14.933333396911621,15.039999961853027,2016208.0 +2022-03-21,15.039999961853027,15.082666397094727,14.911999702453613,14.97599983215332,1317473.0 +2022-03-22,14.97599983215332,14.97599983215332,14.805333137512207,14.805333137512207,1820285.0 +2022-03-23,14.847999572753906,15.061332702636719,14.805333137512207,15.039999961853027,978846.0 +2022-03-24,15.039999961853027,15.210665702819824,14.97599983215332,15.104000091552734,1739088.0 +2022-03-27,15.146665573120117,15.274665832519531,15.061332702636719,15.232000350952148,1165139.0 +2022-03-28,15.274665832519531,15.317333221435547,15.125332832336426,15.168000221252441,1024926.0 +2022-03-29,15.168000221252441,15.232000350952148,15.104000091552734,15.189332962036133,862110.0 +2022-03-30,15.168000221252441,15.232000350952148,15.146665573120117,15.210665702819824,503503.0 +2022-03-31,15.210665702819824,15.295999526977539,15.189332962036133,15.232000350952148,744494.0 +2022-04-03,15.232000350952148,15.445332527160645,15.189332962036133,15.338665962219238,1098560.0 +2022-04-04,15.338665962219238,15.338665962219238,15.338665962219238,15.338665962219238,0.0 +2022-04-05,15.317333221435547,15.317333221435547,15.082666397094727,15.125332832336426,1066272.0 +2022-04-06,15.125332832336426,15.125332832336426,14.933333396911621,15.125332832336426,1373118.0 +2022-04-07,15.01866626739502,15.104000091552734,14.97599983215332,15.061332702636719,1232892.0 +2022-04-10,15.039999961853027,15.125332832336426,15.01866626739502,15.061332702636719,1042005.0 +2022-04-11,15.061332702636719,15.125332832336426,15.039999961853027,15.082666397094727,1479473.0 +2022-04-12,15.082666397094727,15.125332832336426,15.039999961853027,15.125332832336426,2079187.0 +2022-04-13,15.146665573120117,15.168000221252441,15.082666397094727,15.146665573120117,3017367.0 +2022-04-14,15.189332962036133,15.53066635131836,15.189332962036133,15.423999786376953,6924264.0 +2022-04-17,15.552000045776367,15.786665916442871,15.53066635131836,15.59466552734375,5207985.0 +2022-04-18,15.637332916259766,15.807999610900879,15.573332786560059,15.573332786560059,2684437.0 +2022-04-19,15.616000175476074,15.637332916259766,15.445332527160645,15.509332656860352,1548921.0 +2022-04-20,15.509332656860352,15.509332656860352,15.25333309173584,15.359999656677246,1795507.0 +2022-04-21,15.402666091918945,15.402666091918945,14.997332572937012,15.146665573120117,1322833.0 +2022-04-24,15.125332832336426,15.125332832336426,14.954666137695312,15.01866626739502,1145983.0 +2022-04-25,15.01866626739502,15.039999961853027,14.677332878112793,14.784000396728516,2279498.0 +2022-04-26,14.890666007995605,14.890666007995605,14.656000137329102,14.720000267028809,1730871.0 +2022-04-27,14.720000267028809,14.847999572753906,14.677332878112793,14.847999572753906,1901484.0 +2022-04-28,14.890666007995605,14.97599983215332,14.826665878295898,14.97599983215332,895612.0 +2022-05-08,15.039999961853027,15.061332702636719,14.784000396728516,15.01866626739502,1435275.0 +2022-05-09,15.039999961853027,15.232000350952148,15.01866626739502,15.104000091552734,1678038.0 +2022-05-10,15.104000091552734,15.104000091552734,14.890666007995605,14.954666137695312,1274310.0 +2022-05-11,14.954666137695312,15.189332962036133,14.954666137695312,15.104000091552734,1358711.0 +2022-05-12,15.082666397094727,15.146665573120117,14.805333137512207,14.869333267211914,1814503.0 +2022-05-15,14.933333396911621,14.97599983215332,14.847999572753906,14.847999572753906,964973.0 +2022-05-16,14.847999572753906,14.847999572753906,14.46399974822998,14.527999877929688,1814744.0 +2022-05-17,14.666666030883789,14.800000190734863,14.5600004196167,14.69333267211914,1258520.0 +2022-05-18,14.69333267211914,14.69333267211914,14.69333267211914,14.69333267211914,0.0 +2022-05-19,14.613332748413086,14.613332748413086,14.026665687561035,14.079999923706055,1387668.0 +2022-05-22,14.133333206176758,14.133333206176758,13.653332710266113,13.680000305175781,1685319.0 +2022-05-23,13.653332710266113,13.653332710266113,13.359999656677246,13.466666221618652,1379169.0 +2022-05-24,13.466666221618652,13.466666221618652,13.226666450500488,13.269332885742188,1048492.0 +2022-05-25,13.279999732971191,13.4399995803833,13.226666450500488,13.333333015441895,1290528.0 +2022-05-26,13.386666297912598,13.386666297912598,13.290665626525879,13.32266616821289,879232.0 +2022-05-29,13.4399995803833,13.600000381469727,13.386666297912598,13.41333293914795,1530806.0 +2022-05-30,13.466666221618652,13.493332862854004,13.359999656677246,13.359999656677246,2295215.0 +2022-05-31,13.386666297912598,13.4399995803833,13.013333320617676,13.013333320617676,3030594.0 +2022-06-01,13.013333320617676,13.119999885559082,13.013333320617676,13.098666191101074,1011288.0 +2022-06-02,13.333333015441895,13.333333015441895,12.960000038146973,12.981332778930664,1784945.0 +2022-06-05,12.981332778930664,12.981332778930664,12.800000190734863,12.842665672302246,2360056.0 +2022-06-06,12.800000190734863,12.853333473205566,12.800000190734863,12.842665672302246,1593952.0 +2022-06-07,12.874666213989258,12.874666213989258,12.725333213806152,12.746665954589844,2129566.0 +2022-06-08,12.757332801818848,12.767999649047852,12.565333366394043,12.586666107177734,2438480.0 +2022-06-09,12.607999801635742,12.607999801635742,12.522665977478027,12.543999671936035,1287710.0 +2022-06-12,12.416000366210938,12.416000366210938,11.84000015258789,11.925333023071289,3669225.0 +2022-06-13,11.914666175842285,11.914666175842285,11.41333293914795,11.41333293914795,4236253.0 +2022-06-14,11.41333293914795,11.466666221618652,10.847999572753906,11.114665985107422,5624638.0 +2022-06-15,11.114665985107422,11.210665702819824,11.008000373840332,11.104000091552734,3234110.0 +2022-06-16,11.189332962036133,11.232000350952148,10.720000267028809,10.773332595825195,3888030.0 +2022-06-19,10.880000114440918,10.880000114440918,10.399999618530273,10.399999618530273,3729015.0 +2022-06-20,10.399999618530273,10.50666618347168,10.133333206176758,10.293333053588867,5372148.0 +2022-06-21,10.314665794372559,10.399999618530273,10.314665794372559,10.325332641601562,3954465.0 +2022-06-22,10.34666633605957,10.34666633605957,9.866665840148926,9.973333358764648,6066858.0 +2022-06-23,10.015999794006348,10.325332641601562,9.845333099365234,10.325332641601562,1823941.0 +2022-06-26,10.485333442687988,10.666666030883789,10.399999618530273,10.62399959564209,2058541.0 +2022-06-27,10.634666442871094,10.656000137329102,10.399999618530273,10.399999618530273,1444413.0 +2022-06-28,10.399999618530273,10.50666618347168,10.336000442504883,10.50666618347168,1397413.0 +2022-06-29,10.50666618347168,10.602665901184082,10.432000160217285,10.496000289916992,934091.0 +2022-06-30,10.50666618347168,10.62399959564209,10.474665641784668,10.602665901184082,1126246.0 +2022-07-03,10.645333290100098,10.997332572937012,10.645333290100098,10.869333267211914,3309720.0 +2022-07-04,10.880000114440918,10.965332984924316,10.602665901184082,10.687999725341797,1374624.0 +2022-07-05,10.784000396728516,10.880000114440918,10.677332878112793,10.880000114440918,1401234.0 +2022-07-06,10.890666007995605,11.199999809265137,10.826665878295898,10.965332984924316,1408916.0 +2022-07-13,10.933333396911621,11.071999549865723,10.826665878295898,10.880000114440918,880940.0 +2022-07-14,10.880000114440918,10.880000114440918,10.432000160217285,10.656000137329102,1032500.0 +2022-07-17,11.039999961853027,11.050665855407715,10.847999572753906,10.869333267211914,1195276.0 +2022-07-18,10.911999702453613,11.09333324432373,10.90133285522461,11.071999549865723,1026061.0 +2022-07-19,11.09333324432373,11.520000457763672,11.061332702636719,11.349332809448242,2191923.0 +2022-07-20,11.359999656677246,11.722665786743164,11.359999656677246,11.477333068847656,2926365.0 +2022-07-21,11.520000457763672,11.626666069030762,11.509332656860352,11.573332786560059,1127188.0 +2022-07-24,11.573332786560059,11.914666175842285,11.573332786560059,11.797332763671875,1349615.0 +2022-07-25,11.893333435058594,11.914666175842285,11.797332763671875,11.904000282287598,2531467.0 +2022-07-26,11.914666175842285,12.138666152954102,11.84000015258789,11.84000015258789,1482446.0 +2022-07-27,11.84000015258789,12.010665893554688,11.733332633972168,11.978666305541992,2003141.0 +2022-07-28,12.0,12.416000366210938,12.0,12.298666000366211,2587329.0 +2022-07-31,12.309332847595215,12.906665802001953,12.309332847595215,12.746665954589844,2466555.0 +2022-08-01,12.874666213989258,13.215999603271484,12.874666213989258,13.055999755859375,3181458.0 +2022-08-02,13.077333450317383,13.119999885559082,12.842665672302246,13.055999755859375,2370088.0 +2022-08-03,13.045332908630371,13.055999755859375,12.906665802001953,12.960000038146973,1581723.0 +2022-08-04,12.960000038146973,13.119999885559082,12.800000190734863,12.991999626159668,1485849.0 +2022-08-07,13.013333320617676,13.312000274658203,12.917332649230957,13.20533275604248,1837923.0 +2022-08-08,13.194665908813477,13.333333015441895,13.194665908813477,13.248000144958496,1728498.0 +2022-08-09,13.279999732971191,13.866665840148926,13.279999732971191,13.653332710266113,5384670.0 +2022-08-10,13.680000305175781,14.0,13.680000305175781,13.920000076293945,3074480.0 +2022-08-11,13.973333358764648,14.453332901000977,13.973333358764648,14.426666259765625,4202825.0 +2022-08-14,14.399999618530273,14.853333473205566,14.15999984741211,14.746665954589844,3388498.0 +2022-08-15,14.746665954589844,14.880000114440918,14.453332901000977,14.773332595825195,2866186.0 +2022-08-16,14.826665878295898,15.066665649414062,14.826665878295898,14.933333396911621,3756251.0 +2022-08-17,14.960000038146973,15.039999961853027,14.666666030883789,14.826665878295898,1905061.0 +2022-08-18,14.960000038146973,15.199999809265137,14.933333396911621,15.066665649414062,3969196.0 +2022-08-21,15.146665573120117,15.466666221618652,15.066665649414062,15.386666297912598,3803737.0 +2022-08-22,15.386666297912598,15.733332633972168,15.359999656677246,15.546666145324707,4355949.0 +2022-08-23,15.4399995803833,15.546666145324707,15.306666374206543,15.306666374206543,2927805.0 +2022-08-24,15.25333309173584,15.333333015441895,14.50666618347168,14.933333396911621,2813778.0 +2022-08-25,14.826665878295898,15.760000228881836,14.826665878295898,15.466666221618652,3092349.0 +2022-08-28,15.199999809265137,15.626666069030762,15.039999961853027,15.520000457763672,3233441.0 +2022-08-29,15.466666221618652,15.786665916442871,15.41333293914795,15.546666145324707,3562423.0 +2022-08-30,15.626666069030762,15.893333435058594,15.626666069030762,15.813332557678223,4181340.0 +2022-08-31,15.813332557678223,15.893333435058594,15.546666145324707,15.680000305175781,3376344.0 +2022-09-01,15.680000305175781,15.680000305175781,15.386666297912598,15.4399995803833,2540769.0 +2022-09-04,15.359999656677246,15.626666069030762,15.09333324432373,15.546666145324707,3329651.0 +2022-09-05,15.520000457763672,15.600000381469727,15.4399995803833,15.573332786560059,1693233.0 +2022-09-06,15.626666069030762,15.680000305175781,15.493332862854004,15.546666145324707,1015246.0 +2022-09-07,15.41333293914795,15.653332710266113,15.359999656677246,15.466666221618652,1720612.0 +2022-09-08,15.306666374206543,15.546666145324707,15.306666374206543,15.41333293914795,1422967.0 +2022-09-11,15.4399995803833,15.786665916442871,15.4399995803833,15.573332786560059,2759595.0 +2022-09-12,15.573332786560059,15.573332786560059,15.4399995803833,15.4399995803833,764371.0 +2022-09-13,15.4399995803833,15.786665916442871,15.4399995803833,15.573332786560059,1269234.0 +2022-09-14,15.466666221618652,15.573332786560059,15.41333293914795,15.41333293914795,1250711.0 +2022-09-15,15.41333293914795,15.626666069030762,15.41333293914795,15.466666221618652,1341453.0 +2022-09-18,15.520000457763672,15.626666069030762,14.960000038146973,15.386666297912598,2884831.0 +2022-09-19,15.466666221618652,15.520000457763672,15.226666450500488,15.279999732971191,1586034.0 +2022-09-20,15.333333015441895,15.573332786560059,15.333333015441895,15.359999656677246,1624845.0 +2022-09-21,15.359999656677246,15.41333293914795,14.586666107177734,14.746665954589844,975221.0 +2022-09-25,13.973333358764648,14.50666618347168,13.973333358764648,14.399999618530273,1712955.0 +2022-09-26,14.0,14.613332748413086,14.0,14.319999694824219,1119399.0 +2022-09-27,14.319999694824219,14.533332824707031,14.239999771118164,14.399999618530273,880083.0 +2022-09-28,14.50666618347168,14.933333396911621,14.426666259765625,14.533332824707031,972571.0 +2022-09-29,14.986665725708008,14.986665725708008,14.613332748413086,14.613332748413086,987695.0 +2022-10-02,14.50666618347168,14.69333267211914,14.293333053588867,14.533332824707031,1281566.0 +2022-10-03,14.533332824707031,14.773332595825195,14.533332824707031,14.640000343322754,987896.0 +2022-10-04,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0 +2022-10-05,14.720000267028809,14.826665878295898,14.69333267211914,14.720000267028809,748601.0 +2022-10-06,14.773332595825195,14.800000190734863,14.640000343322754,14.69333267211914,565327.0 +2022-10-09,14.453332901000977,14.933333396911621,14.373332977294922,14.50666618347168,876562.0 +2022-10-10,14.50666618347168,14.5600004196167,13.84000015258789,13.973333358764648,983471.0 +2022-10-11,13.973333358764648,13.973333358764648,13.680000305175781,13.973333358764648,579436.0 +2022-10-12,13.866665840148926,14.453332901000977,13.866665840148926,14.026665687561035,655269.0 +2022-10-13,14.0,14.10666561126709,13.893333435058594,13.920000076293945,234772.0 +2022-10-16,13.760000228881836,13.920000076293945,13.760000228881836,13.813332557678223,430801.0 +2022-10-17,13.920000076293945,14.239999771118164,13.84000015258789,14.133333206176758,796745.0 +2022-10-18,14.213333129882812,14.933333396911621,14.213333129882812,14.933333396911621,2325258.0 +2022-10-19,14.933333396911621,15.520000457763672,14.933333396911621,15.466666221618652,4447597.0 +2022-10-20,15.4399995803833,15.680000305175781,15.4399995803833,15.493332862854004,2353286.0 +2022-10-23,15.493332862854004,16.0,15.4399995803833,15.94666576385498,6301083.0 +2022-10-24,16.0,16.399999618530273,16.0,16.18666648864746,9338895.0 +2022-10-25,16.15999984741211,16.31999969482422,15.813332557678223,15.866665840148926,2666979.0 +2022-10-26,15.760000228881836,15.893333435058594,15.333333015441895,15.359999656677246,1945293.0 +2022-10-27,15.359999656677246,15.760000228881836,15.359999656677246,15.4399995803833,1132633.0 +2022-10-30,15.493332862854004,15.813332557678223,15.466666221618652,15.653332710266113,1050534.0 +2022-10-31,15.653332710266113,15.653332710266113,15.653332710266113,15.653332710266113,0.0 +2022-11-01,16.0,16.133333206176758,15.600000381469727,15.600000381469727,1518305.0 +2022-11-02,15.600000381469727,15.626666069030762,15.226666450500488,15.493332862854004,880181.0 +2022-11-03,15.386666297912598,15.626666069030762,15.25333309173584,15.25333309173584,683000.0 +2022-11-06,15.306666374206543,15.573332786560059,15.306666374206543,15.573332786560059,831793.0 +2022-11-07,15.600000381469727,15.813332557678223,15.386666297912598,15.760000228881836,1020256.0 +2022-11-08,15.813332557678223,15.813332557678223,15.41333293914795,15.466666221618652,1073291.0 +2022-11-09,15.466666221618652,15.706665992736816,15.333333015441895,15.333333015441895,320148.0 +2022-11-10,15.333333015441895,15.386666297912598,14.773332595825195,14.906665802001953,742507.0 +2022-11-13,15.146665573120117,15.25333309173584,14.933333396911621,15.013333320617676,222841.0 +2022-11-14,14.960000038146973,15.013333320617676,14.69333267211914,14.853333473205566,357496.0 +2022-11-15,14.853333473205566,15.199999809265137,14.853333473205566,15.066665649414062,418860.0 +2022-11-16,15.066665649414062,15.626666069030762,15.039999961853027,15.626666069030762,1047223.0 +2022-11-17,15.626666069030762,16.053333282470703,15.573332786560059,15.893333435058594,2643573.0 +2022-11-20,16.079999923706055,16.15999984741211,15.84000015258789,15.94666576385498,1152283.0 +2022-11-21,15.84000015258789,16.079999923706055,15.333333015441895,15.466666221618652,2853020.0 +2022-11-22,15.466666221618652,15.893333435058594,15.386666297912598,15.466666221618652,510564.0 +2022-11-24,15.493332862854004,15.573332786560059,15.09333324432373,15.466666221618652,889873.0 +2022-11-27,15.279999732971191,15.546666145324707,15.25333309173584,15.520000457763672,583074.0 +2022-11-28,15.520000457763672,15.680000305175781,15.359999656677246,15.573332786560059,572201.0 +2022-11-29,15.493332862854004,15.680000305175781,15.41333293914795,15.466666221618652,704878.0 +2022-11-30,15.466666221618652,15.573332786560059,15.386666297912598,15.520000457763672,245664.0 +2022-12-01,15.41333293914795,15.573332786560059,15.359999656677246,15.520000457763672,724651.0 +2022-12-04,15.4399995803833,15.4399995803833,15.25333309173584,15.25333309173584,362962.0 +2022-12-05,15.25333309173584,15.25333309173584,14.266666412353516,14.50666618347168,494589.0 +2022-12-06,14.319999694824219,14.533332824707031,14.266666412353516,14.479999542236328,371373.0 +2022-12-07,14.50666618347168,14.533332824707031,14.319999694824219,14.319999694824219,204056.0 +2022-12-08,14.293333053588867,14.426666259765625,14.266666412353516,14.399999618530273,152240.0 +2022-12-11,14.399999618530273,14.666666030883789,14.266666412353516,14.293333053588867,367241.0 +2022-12-12,14.293333053588867,15.199999809265137,14.293333053588867,14.800000190734863,1034330.0 +2022-12-13,14.800000190734863,15.866665840148926,14.773332595825195,15.626666069030762,2084040.0 +2022-12-14,15.680000305175781,16.18666648864746,15.680000305175781,16.18666648864746,3263195.0 +2022-12-15,16.15999984741211,16.15999984741211,15.920000076293945,15.973333358764648,628839.0 +2022-12-18,15.920000076293945,15.94666576385498,15.893333435058594,15.94666576385498,347340.0 +2022-12-19,15.94666576385498,16.0,15.866665840148926,15.920000076293945,845415.0 +2022-12-20,15.733332633972168,15.94666576385498,15.706665992736816,15.84000015258789,566793.0 +2022-12-21,15.84000015258789,16.106666564941406,15.84000015258789,16.0,1290635.0 +2022-12-22,16.0,16.053333282470703,15.866665840148926,15.866665840148926,453127.0 +2022-12-25,15.733332633972168,15.813332557678223,15.680000305175781,15.680000305175781,487218.0 +2022-12-26,15.680000305175781,15.680000305175781,15.466666221618652,15.626666069030762,387708.0 +2022-12-27,15.600000381469727,15.760000228881836,15.573332786560059,15.760000228881836,375928.0 +2022-12-28,15.733332633972168,15.813332557678223,15.733332633972168,15.760000228881836,322805.0 +2022-12-29,15.733332633972168,15.920000076293945,15.733332633972168,15.733332633972168,797454.0 +2023-01-01,15.786665916442871,15.866665840148926,15.786665916442871,15.813332557678223,423086.0 +2023-01-02,15.786665916442871,15.920000076293945,15.786665916442871,15.84000015258789,451306.0 +2023-01-03,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0 +2023-01-04,16.0,16.31999969482422,15.94666576385498,15.94666576385498,2607466.0 +2023-01-05,15.84000015258789,16.079999923706055,15.733332633972168,15.973333358764648,648706.0 +2023-01-08,15.94666576385498,15.94666576385498,15.84000015258789,15.893333435058594,310299.0 +2023-01-09,15.866665840148926,15.94666576385498,15.84000015258789,15.920000076293945,350883.0 +2023-01-10,15.893333435058594,16.133333206176758,15.893333435058594,16.053333282470703,776019.0 +2023-01-11,15.920000076293945,16.079999923706055,15.866665840148926,16.0,392023.0 +2023-01-12,16.0,16.133333206176758,16.0,16.0,700051.0 +2023-01-15,16.0,16.0,16.0,16.0,0.0 +2023-01-16,16.0,16.079999923706055,14.720000267028809,14.720000267028809,1793634.0 +2023-01-17,15.039999961853027,15.466666221618652,14.880000114440918,14.906665802001953,2016888.0 +2023-01-18,15.039999961853027,15.466666221618652,14.880000114440918,14.906665802001953,2016888.0 +2023-01-19,14.933333396911621,14.986665725708008,14.800000190734863,14.800000190734863,591037.0 +2023-01-22,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0 +2023-01-23,14.69333267211914,14.853333473205566,14.666666030883789,14.826665878295898,333568.0 +2023-01-24,14.933333396911621,14.960000038146973,14.880000114440918,14.933333396911621,510165.0 +2023-01-25,14.986665725708008,14.986665725708008,14.826665878295898,14.853333473205566,270720.0 +2023-01-26,14.773332595825195,15.066665649414062,14.773332595825195,15.039999961853027,317835.0 +2023-01-29,15.09333324432373,15.173333168029785,15.039999961853027,15.066665649414062,232751.0 +2023-01-30,14.986665725708008,15.039999961853027,14.933333396911621,14.986665725708008,179750.0 +2023-01-31,15.520000457763672,16.0,15.25333309173584,15.333333015441895,4501848.0 +2023-02-01,15.466666221618652,15.466666221618652,15.039999961853027,15.09333324432373,867590.0 +2023-02-02,15.199999809265137,15.199999809265137,14.960000038146973,14.986665725708008,694001.0 +2023-02-05,14.933333396911621,14.986665725708008,14.773332595825195,14.800000190734863,604335.0 +2023-02-06,14.826665878295898,14.826665878295898,14.613332748413086,14.640000343322754,657375.0 +2023-02-07,14.640000343322754,14.853333473205566,14.5600004196167,14.666666030883789,612097.0 +2023-02-08,14.666666030883789,14.853333473205566,14.666666030883789,14.773332595825195,424869.0 +2023-02-09,14.880000114440918,14.906665802001953,14.720000267028809,14.773332595825195,195489.0 +2023-02-12,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,0.0 +2023-02-13,14.933333396911621,14.933333396911621,14.746665954589844,14.880000114440918,370670.0 +2023-02-14,14.933333396911621,14.986665725708008,14.773332595825195,14.800000190734863,357075.0 +2023-02-15,14.640000343322754,14.826665878295898,14.640000343322754,14.666666030883789,455321.0 +2023-02-16,14.666666030883789,14.773332595825195,14.399999618530273,14.479999542236328,923662.0 +2023-02-19,14.479999542236328,14.773332595825195,14.399999618530273,14.453332901000977,637903.0 +2023-02-20,14.453332901000977,14.613332748413086,14.373332977294922,14.399999618530273,399736.0 +2023-02-21,14.319999694824219,14.399999618530273,14.186665534973145,14.319999694824219,537588.0 +2023-02-23,14.34666633605957,14.34666633605957,14.026665687561035,14.026665687561035,319243.0 +2023-02-26,13.94666576385498,14.053333282470703,13.866665840148926,13.973333358764648,378313.0 +2023-02-27,13.973333358764648,14.133333206176758,13.866665840148926,13.973333358764648,240429.0 +2023-02-28,13.973333358764648,14.293333053588867,13.94666576385498,14.026665687561035,537330.0 +2023-03-01,14.15999984741211,14.906665802001953,14.133333206176758,14.69333267211914,12165.0 +2023-03-02,14.906665802001953,15.279999732971191,14.826665878295898,14.880000114440918,1113.0 +2023-03-05,14.880000114440918,15.066665649414062,14.853333473205566,14.906665802001953,1875.0 +2023-03-06,14.906665802001953,14.906665802001953,14.906665802001953,14.906665802001953,0.0 +2023-03-07,14.906665802001953,14.906665802001953,14.906665802001953,14.906665802001953,0.0 +2023-03-08,14.666666030883789,14.720000267028809,14.50666618347168,14.613332748413086,1042.0 +2023-03-09,14.613332748413086,14.613332748413086,14.613332748413086,14.613332748413086,0.0 +2023-03-12,14.666666030883789,15.94666576385498,14.666666030883789,15.94666576385498,1768.0 +2023-03-13,15.94666576385498,15.94666576385498,15.94666576385498,15.94666576385498,0.0 +2023-03-14,15.893333435058594,16.15999984741211,15.546666145324707,15.84000015258789,2823.0 +2023-03-15,16.0,17.066665649414062,15.920000076293945,15.973333358764648,993.0 +2023-03-16,16.02666664123535,16.586666107177734,16.02666664123535,16.586666107177734,1479.0 +2023-03-19,16.586666107177734,16.586666107177734,16.586666107177734,16.586666107177734,0.0 +2023-03-20,17.066665649414062,17.520000457763672,16.8799991607666,17.226665496826172,3750.0 +2023-03-21,17.253332138061523,17.360000610351562,17.040000915527344,17.280000686645508,2272.0 +2023-03-22,17.226665496826172,17.573333740234375,17.093332290649414,17.280000686645508,7635.0 +2023-03-23,17.17333221435547,17.440000534057617,17.146665573120117,17.333332061767578,1875.0 +2023-03-26,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0 +2023-03-27,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0 +2023-03-28,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0 +2023-03-29,17.333332061767578,17.38666534423828,17.146665573120117,17.306665420532227,1938.0 +2023-03-30,17.333332061767578,17.573333740234375,17.306665420532227,17.333332061767578,11180.0 +2023-04-02,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0 +2023-04-03,17.146665573120117,17.17333221435547,16.586666107177734,16.639999389648438,1387.0 +2023-04-04,16.639999389648438,16.85333251953125,16.50666618347168,16.799999237060547,1500.0 +2023-04-05,16.85333251953125,16.85333251953125,16.586666107177734,16.586666107177734,18127.0 +2023-04-06,16.559999465942383,16.66666603088379,16.50666618347168,16.53333282470703,3750.0 +2023-04-09,16.586666107177734,16.639999389648438,16.373332977294922,16.53333282470703,937.0 +2023-04-10,16.559999465942383,16.85333251953125,16.53333282470703,16.799999237060547,1038.0 +2023-04-11,16.8266658782959,16.986665725708008,16.586666107177734,16.613332748413086,924.0 +2023-04-12,16.559999465942383,16.773332595825195,16.559999465942383,16.66666603088379,1875.0 +2023-04-13,16.69333267211914,16.773332595825195,16.613332748413086,16.66666603088379,1831.0 +2023-04-16,16.66666603088379,16.906665802001953,16.639999389648438,16.85333251953125,1987.0 +2023-04-17,16.85333251953125,17.040000915527344,16.8266658782959,16.986665725708008,1762.0 +2023-04-25,17.040000915527344,17.17333221435547,16.8799991607666,17.01333236694336,1106.0 +2023-04-26,16.986665725708008,17.226665496826172,16.959999084472656,17.200000762939453,937.0 +2023-04-27,17.17333221435547,17.226665496826172,16.799999237060547,16.959999084472656,1500.0 +2023-04-30,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0 +2023-05-01,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0 +2023-05-02,16.746665954589844,16.8266658782959,16.639999389648438,16.639999389648438,2812.0 +2023-05-03,16.639999389648438,16.639999389648438,16.399999618530273,16.479999542236328,3750.0 +2023-05-04,16.453332901000977,16.559999465942383,16.399999618530273,16.50666618347168,2919.0 +2023-05-07,16.559999465942383,16.613332748413086,16.53333282470703,16.586666107177734,2227.0 +2023-05-08,16.586666107177734,16.773332595825195,16.559999465942383,16.613332748413086,2606.0 +2023-05-09,17.280000686645508,17.413333892822266,16.8799991607666,16.906665802001953,1875.0 +2023-05-10,16.906665802001953,16.933332443237305,16.479999542236328,16.559999465942383,1500.0 +2023-05-11,16.559999465942383,16.906665802001953,16.50666618347168,16.906665802001953,1387.0 +2023-05-14,16.933332443237305,16.933332443237305,16.746665954589844,16.8266658782959,937.0 +2023-05-15,16.719999313354492,16.799999237060547,16.586666107177734,16.586666107177734,1303.0 +2023-05-16,16.906665802001953,16.959999084472656,16.639999389648438,16.69333267211914,2900.0 +2023-05-17,16.719999313354492,16.773332595825195,16.639999389648438,16.719999313354492,2718.0 +2023-05-18,16.719999313354492,16.799999237060547,16.586666107177734,16.746665954589844,9375.0 +2023-05-21,16.799999237060547,16.906665802001953,16.746665954589844,16.746665954589844,3997.0 +2023-05-22,16.773332595825195,16.85333251953125,16.639999389648438,16.746665954589844,937.0 +2023-05-23,16.69333267211914,16.773332595825195,16.66666603088379,16.66666603088379,937.0 +2023-05-24,16.719999313354492,16.719999313354492,16.559999465942383,16.586666107177734,937.0 +2023-05-25,16.586666107177734,16.586666107177734,16.453332901000977,16.50666618347168,1875.0 +2023-05-28,16.586666107177734,16.586666107177734,16.373332977294922,16.559999465942383,3063.0 +2023-05-29,16.586666107177734,16.66666603088379,16.559999465942383,16.559999465942383,1875.0 +2023-05-30,16.773332595825195,16.799999237060547,16.639999389648438,16.69333267211914,1875.0 +2023-05-31,16.66666603088379,16.66666603088379,16.426666259765625,16.53333282470703,1875.0 +2023-06-01,16.586666107177734,16.613332748413086,16.50666618347168,16.53333282470703,3750.0 +2023-06-04,16.559999465942383,16.66666603088379,16.559999465942383,16.586666107177734,1145.0 +2023-06-05,16.613332748413086,16.66666603088379,16.53333282470703,16.586666107177734,937.0 +2023-06-06,16.586666107177734,16.586666107177734,16.53333282470703,16.586666107177734,22220.0 +2023-06-07,16.559999465942383,16.639999389648438,16.559999465942383,16.639999389648438,3307.0 +2023-06-08,16.586666107177734,16.613332748413086,16.50666618347168,16.53333282470703,1215.0 +2023-06-11,16.66666603088379,17.066665649414062,16.66666603088379,17.066665649414062,937.0 +2023-06-12,17.093332290649414,17.146665573120117,17.066665649414062,17.1200008392334,1171.0 +2023-06-13,17.17333221435547,18.239999771118164,17.17333221435547,17.946666717529297,5621.0 +2023-06-14,17.97333335876465,18.18666648864746,17.68000030517578,17.97333335876465,4687.0 +2023-06-15,18.02666664123535,18.479999542236328,17.946666717529297,18.34666633605957,937.0 +2023-06-18,18.34666633605957,18.69333267211914,18.293333053588867,18.399999618530273,1470.0 +2023-06-19,18.373332977294922,18.50666618347168,18.213333129882812,18.31999969482422,4154490.0 +2023-06-20,18.31999969482422,18.559999465942383,18.143999099731445,18.43199920654297,2035713.0 +2023-06-21,18.43199920654297,18.447999954223633,18.15999984741211,18.20800018310547,762421.0 +2023-06-22,18.079999923706055,18.079999923706055,17.743999481201172,17.920000076293945,2557523.0 +2023-07-02,17.920000076293945,17.920000076293945,17.615999221801758,17.68000030517578,1304731.0 +2023-07-03,17.68000030517578,17.823999404907227,17.615999221801758,17.743999481201172,671472.0 +2023-07-04,17.760000228881836,17.808000564575195,17.68000030517578,17.775999069213867,931837.0 +2023-07-05,17.775999069213867,17.79199981689453,17.68000030517578,17.760000228881836,634291.0 +2023-07-06,17.760000228881836,18.239999771118164,17.760000228881836,17.983999252319336,1725172.0 +2023-07-09,18.27199935913086,18.27199935913086,18.11199951171875,18.176000595092773,1143756.0 +2023-07-10,18.176000595092773,18.239999771118164,18.079999923706055,18.239999771118164,1154125.0 +2023-07-11,18.239999771118164,18.239999771118164,18.06399917602539,18.11199951171875,633032.0 +2023-07-12,18.15999984741211,18.176000595092773,17.95199966430664,17.95199966430664,624643.0 +2023-07-13,17.95199966430664,18.06399917602539,17.90399932861328,18.0,900483.0 +2023-07-16,18.15999984741211,18.15999984741211,17.90399932861328,17.95199966430664,534175.0 +2023-07-17,17.95199966430664,18.0,17.823999404907227,17.856000900268555,463350.0 +2023-07-18,17.871999740600586,17.93600082397461,17.68000030517578,17.711999893188477,547048.0 +2023-07-19,17.711999893188477,17.775999069213867,17.600000381469727,17.743999481201172,618400.0 +2023-07-20,17.743999481201172,17.95199966430664,17.695999145507812,17.920000076293945,793861.0 +2023-07-23,17.920000076293945,17.93600082397461,17.72800064086914,17.743999481201172,513800.0 +2023-07-24,17.808000564575195,17.84000015258789,17.695999145507812,17.743999481201172,498401.0 +2023-07-25,17.743999481201172,17.84000015258789,17.711999893188477,17.760000228881836,597533.0 +2023-07-26,17.775999069213867,17.823999404907227,17.695999145507812,17.760000228881836,694502.0 +2023-07-27,17.72800064086914,17.79199981689453,17.695999145507812,17.72800064086914,568831.0 +2023-07-30,18.239999771118164,18.687999725341797,18.128000259399414,18.479999542236328,7299963.0 +2023-07-31,18.479999542236328,18.479999542236328,18.176000595092773,18.224000930786133,4486156.0 +2023-08-01,18.239999771118164,18.351999282836914,18.031999588012695,18.04800033569336,1184486.0 +2023-08-02,18.031999588012695,18.09600067138672,17.871999740600586,17.88800048828125,1075865.0 +2023-08-03,17.920000076293945,17.95199966430664,17.856000900268555,17.871999740600586,487380.0 +2023-08-06,17.84000015258789,17.93600082397461,17.72800064086914,17.743999481201172,658243.0 +2023-08-07,17.72800064086914,17.84000015258789,17.29599952697754,17.3439998626709,984678.0 +2023-08-08,17.312000274658203,17.615999221801758,17.18400001525879,17.503999710083008,1312383.0 +2023-08-09,17.45599937438965,17.600000381469727,17.280000686645508,17.408000946044922,652728.0 +2023-08-10,17.392000198364258,17.552000045776367,17.375999450683594,17.423999786376953,950690.0 +2023-08-13,17.423999786376953,17.535999298095703,17.408000946044922,17.472000122070312,688485.0 +2023-08-14,17.472000122070312,17.56800079345703,17.360000610351562,17.45599937438965,679503.0 +2023-08-15,17.45599937438965,17.488000869750977,17.3439998626709,17.3439998626709,455678.0 +2023-08-16,17.29599952697754,17.392000198364258,17.24799919128418,17.312000274658203,641346.0 +2023-08-17,17.312000274658203,17.743999481201172,17.280000686645508,17.488000869750977,1108677.0 +2023-08-20,17.520000457763672,18.511999130249023,17.520000457763672,18.464000701904297,4461943.0 +2023-08-21,18.464000701904297,18.54400062561035,18.079999923706055,18.176000595092773,2114315.0 +2023-08-22,18.15999984741211,18.351999282836914,18.0,18.191999435424805,1547951.0 +2023-08-23,18.191999435424805,18.43199920654297,18.15999984741211,18.27199935913086,1597433.0 +2023-08-24,18.239999771118164,18.847999572753906,18.239999771118164,18.81599998474121,4641052.0 +2023-08-27,18.81599998474121,19.055999755859375,18.75200080871582,18.799999237060547,2231202.0 +2023-08-28,18.799999237060547,19.007999420166016,18.624000549316406,18.8799991607666,1812138.0 +2023-08-29,18.944000244140625,18.959999084472656,18.672000885009766,18.687999725341797,1279430.0 +2023-08-30,18.799999237060547,18.847999572753906,18.6560001373291,18.81599998474121,977283.0 +2023-08-31,18.832000732421875,18.847999572753906,18.75200080871582,18.76799964904785,705675.0 +2023-09-03,18.784000396728516,18.959999084472656,18.70400047302246,18.799999237060547,1114738.0 +2023-09-04,18.81599998474121,19.1200008392334,18.76799964904785,18.8799991607666,1345470.0 +2023-09-05,18.75200080871582,19.040000915527344,18.736000061035156,18.799999237060547,933380.0 +2023-09-06,18.75200080871582,18.91200065612793,18.75200080871582,18.799999237060547,886336.0 +2023-09-07,18.76799964904785,18.86400032043457,18.70400047302246,18.719999313354492,859728.0 +2023-09-10,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0 +2023-09-11,18.416000366210938,18.54400062561035,18.351999282836914,18.416000366210938,1307106.0 +2023-09-12,18.416000366210938,18.70400047302246,18.368000030517578,18.479999542236328,1970445.0 +2023-09-13,18.511999130249023,18.624000549316406,18.336000442504883,18.368000030517578,507292.0 +2023-09-14,18.399999618530273,18.86400032043457,18.399999618530273,18.607999801635742,2183662.0 +2023-09-17,18.607999801635742,18.607999801635742,18.607999801635742,18.607999801635742,0.0 +2023-09-18,18.54400062561035,18.76799964904785,18.54400062561035,18.687999725341797,1465950.0 +2023-09-19,18.639999389648438,19.200000762939453,18.624000549316406,19.167999267578125,1786635.0 +2023-09-20,19.152000427246094,19.24799919128418,18.92799949645996,18.992000579833984,1018886.0 +2023-09-21,19.040000915527344,19.07200050354004,18.86400032043457,18.992000579833984,489010.0 +2023-09-25,19.040000915527344,19.200000762939453,18.895999908447266,19.02400016784668,998196.0 +2023-09-26,18.959999084472656,19.040000915527344,18.75200080871582,18.86400032043457,535088.0 +2023-09-27,18.784000396728516,19.152000427246094,18.784000396728516,19.152000427246094,474422.0 +2023-09-28,19.18400001525879,19.215999603271484,18.97599983215332,18.97599983215332,544651.0 +2023-10-01,18.97599983215332,18.97599983215332,18.97599983215332,18.97599983215332,0.0 +2023-10-02,18.92799949645996,18.992000579833984,18.719999313354492,18.784000396728516,512880.0 +2023-10-03,18.76799964904785,18.76799964904785,18.399999618530273,18.559999465942383,290866.0 +2023-10-04,18.479999542236328,18.527999877929688,18.336000442504883,18.384000778198242,375813.0 +2023-10-05,18.336000442504883,18.368000030517578,18.15999984741211,18.176000595092773,342631.0 +2023-10-08,18.176000595092773,18.191999435424805,17.711999893188477,17.711999893188477,520673.0 +2023-10-09,17.600000381469727,17.84000015258789,17.535999298095703,17.600000381469727,765472.0 +2023-10-10,17.535999298095703,17.68000030517578,17.263999938964844,17.360000610351562,592006.0 +2023-10-11,17.360000610351562,17.56800079345703,17.215999603271484,17.3439998626709,641197.0 +2023-10-12,17.18400001525879,17.440000534057617,17.08799934387207,17.3439998626709,790438.0 +2023-10-15,17.408000946044922,18.128000259399414,17.327999114990234,18.11199951171875,1040970.0 +2023-10-16,18.11199951171875,18.351999282836914,17.90399932861328,18.128000259399414,522936.0 +2023-10-17,18.15999984741211,18.496000289916992,18.11199951171875,18.304000854492188,436165.0 +2023-10-18,18.304000854492188,18.6560001373291,18.256000518798828,18.304000854492188,749120.0 +2023-10-19,18.336000442504883,18.336000442504883,17.968000411987305,18.079999923706055,478453.0 +2023-10-22,18.04800033569336,18.224000930786133,17.84000015258789,17.84000015258789,368218.0 +2023-10-23,17.535999298095703,17.84000015258789,17.535999298095703,17.743999481201172,715375.0 +2023-10-24,17.663999557495117,17.79199981689453,17.535999298095703,17.648000717163086,246222.0 +2023-10-25,17.663999557495117,17.93600082397461,17.663999557495117,17.920000076293945,451375.0 +2023-10-26,17.535999298095703,17.743999481201172,17.488000869750977,17.503999710083008,738971.0 +2023-10-29,17.503999710083008,17.56800079345703,17.1200008392334,17.408000946044922,385620.0 +2023-10-30,17.440000534057617,17.663999557495117,17.375999450683594,17.583999633789062,350331.0 +2023-10-31,17.631999969482422,18.079999923706055,17.600000381469727,18.0,618582.0 +2023-11-01,18.04800033569336,18.54400062561035,18.031999588012695,18.09600067138672,1105910.0 +2023-11-02,18.079999923706055,18.399999618530273,18.079999923706055,18.27199935913086,629012.0 +2023-11-05,18.239999771118164,18.399999618530273,18.191999435424805,18.27199935913086,282915.0 +2023-11-06,18.31999969482422,18.31999969482422,17.983999252319336,18.04800033569336,451893.0 +2023-11-07,17.983999252319336,18.016000747680664,17.808000564575195,17.808000564575195,907171.0 +2023-11-08,17.79199981689453,17.983999252319336,17.79199981689453,17.84000015258789,506961.0 +2023-11-09,17.84000015258789,17.95199966430664,17.503999710083008,17.72800064086914,550520.0 +2023-11-12,17.743999481201172,17.871999740600586,17.535999298095703,17.583999633789062,591060.0 +2023-11-13,17.648000717163086,17.695999145507812,17.520000457763672,17.600000381469727,460522.0 +2023-11-14,17.600000381469727,17.648000717163086,17.535999298095703,17.648000717163086,212191.0 +2023-11-15,17.600000381469727,17.760000228881836,17.600000381469727,17.72800064086914,484765.0 +2023-11-16,17.743999481201172,17.823999404907227,17.600000381469727,17.760000228881836,489720.0 +2023-11-19,17.760000228881836,17.871999740600586,17.72800064086914,17.856000900268555,630531.0 +2023-11-20,17.90399932861328,17.93600082397461,17.775999069213867,17.90399932861328,312920.0 +2023-11-21,17.90399932861328,17.920000076293945,17.520000457763672,17.648000717163086,925907.0 +2023-11-22,17.648000717163086,17.68000030517578,17.520000457763672,17.68000030517578,456008.0 +2023-11-23,17.648000717163086,17.68000030517578,17.520000457763672,17.68000030517578,456008.0 +2023-11-26,17.552000045776367,17.72800064086914,17.503999710083008,17.72800064086914,450131.0 +2023-11-27,17.72800064086914,17.760000228881836,17.600000381469727,17.695999145507812,280176.0 +2023-11-28,17.695999145507812,17.711999893188477,17.600000381469727,17.663999557495117,220967.0 +2023-11-29,17.68000030517578,17.711999893188477,17.520000457763672,17.600000381469727,184997.0 +2023-11-30,17.600000381469727,17.648000717163086,17.535999298095703,17.600000381469727,198491.0 +2023-12-03,17.600000381469727,17.743999481201172,17.56800079345703,17.743999481201172,429238.0 +2023-12-04,17.743999481201172,17.760000228881836,17.695999145507812,17.743999481201172,188467.0 +2023-12-05,17.72800064086914,17.79199981689453,17.711999893188477,17.743999481201172,261701.0 +2023-12-06,17.760000228881836,17.775999069213867,17.600000381469727,17.68000030517578,330772.0 +2023-12-07,17.68000030517578,17.72800064086914,17.535999298095703,17.648000717163086,322153.0 +2023-12-10,17.615999221801758,17.663999557495117,17.600000381469727,17.631999969482422,232305.0 +2023-12-11,17.663999557495117,17.695999145507812,17.600000381469727,17.648000717163086,1005701.0 +2023-12-12,17.648000717163086,17.871999740600586,17.648000717163086,17.68000030517578,1183788.0 +2023-12-13,17.68000030517578,17.760000228881836,17.488000869750977,17.520000457763672,736678.0 +2023-12-14,17.520000457763672,17.615999221801758,17.45599937438965,17.520000457763672,497946.0 +2023-12-17,17.520000457763672,17.615999221801758,17.520000457763672,17.600000381469727,423353.0 +2023-12-18,17.600000381469727,17.600000381469727,17.360000610351562,17.360000610351562,663536.0 +2023-12-19,17.440000534057617,17.503999710083008,17.392000198364258,17.472000122070312,305478.0 +2023-12-20,17.552000045776367,17.552000045776367,17.408000946044922,17.45599937438965,492581.0 +2023-12-21,17.392000198364258,17.408000946044922,17.280000686645508,17.280000686645508,443480.0 +2023-12-24,17.312000274658203,17.45599937438965,17.29599952697754,17.3439998626709,363570.0 +2023-12-25,17.440000534057617,17.440000534057617,17.327999114990234,17.360000610351562,335543.0 +2023-12-26,17.360000610351562,17.520000457763672,17.360000610351562,17.488000869750977,647556.0 +2023-12-27,17.503999710083008,17.520000457763672,17.392000198364258,17.408000946044922,566901.0 +2023-12-28,17.408000946044922,17.45599937438965,17.3439998626709,17.408000946044922,674803.0 +2023-12-31,17.408000946044922,17.743999481201172,17.392000198364258,17.648000717163086,1372966.0 +2024-01-01,17.600000381469727,17.84000015258789,17.600000381469727,17.68000030517578,1380740.0 +2024-01-02,17.663999557495117,17.823999404907227,17.600000381469727,17.808000564575195,1045518.0 +2024-01-03,17.823999404907227,17.823999404907227,17.520000457763672,17.552000045776367,965845.0 +2024-01-04,17.520000457763672,17.663999557495117,17.472000122070312,17.600000381469727,602090.0 +2024-01-07,17.631999969482422,17.775999069213867,17.631999969482422,17.743999481201172,864401.0 +2024-01-08,17.760000228881836,17.90399932861328,17.743999481201172,17.808000564575195,1001125.0 +2024-01-09,17.88800048828125,17.88800048828125,17.552000045776367,17.56800079345703,1177612.0 +2024-01-10,17.583999633789062,17.68000030517578,17.552000045776367,17.600000381469727,448250.0 +2024-01-11,17.600000381469727,17.663999557495117,17.520000457763672,17.552000045776367,363170.0 +2024-01-14,17.552000045776367,17.775999069213867,17.472000122070312,17.615999221801758,964715.0 +2024-01-15,17.615999221801758,17.68000030517578,17.56800079345703,17.600000381469727,479497.0 +2024-01-16,17.600000381469727,17.695999145507812,17.583999633789062,17.663999557495117,738071.0 +2024-01-17,17.695999145507812,17.711999893188477,17.583999633789062,17.631999969482422,652453.0 +2024-01-18,17.615999221801758,17.775999069213867,17.552000045776367,17.648000717163086,1812411.0 +2024-01-21,17.648000717163086,17.760000228881836,17.583999633789062,17.760000228881836,862248.0 +2024-01-22,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0 +2024-01-23,17.871999740600586,18.97599983215332,17.856000900268555,18.639999389648438,5488157.0 +2024-01-24,18.70400047302246,18.91200065612793,18.6560001373291,18.672000885009766,1472521.0 +2024-01-25,18.639999389648438,18.8799991607666,18.624000549316406,18.672000885009766,725745.0 +2024-01-28,18.799999237060547,18.81599998474121,18.464000701904297,18.54400062561035,566698.0 +2024-01-29,18.576000213623047,18.639999389648438,18.416000366210938,18.591999053955078,625073.0 +2024-01-30,18.511999130249023,18.559999465942383,18.15999984741211,18.31999969482422,963825.0 +2024-01-31,18.70400047302246,18.847999572753906,18.399999618530273,18.672000885009766,2579437.0 +2024-02-01,18.639999389648438,18.784000396728516,18.479999542236328,18.607999801635742,1238213.0 +2024-02-04,18.607999801635742,18.784000396728516,18.447999954223633,18.576000213623047,932991.0 +2024-02-05,18.6560001373291,18.959999084472656,18.6560001373291,18.959999084472656,2091845.0 +2024-02-06,18.992000579833984,19.360000610351562,18.944000244140625,19.29599952697754,4552991.0 +2024-02-07,19.29599952697754,20.1200008392334,19.280000686645508,19.968000411987305,5086078.0 +2024-02-08,19.29599952697754,20.1200008392334,19.280000686645508,19.968000411987305,5086078.0 +2024-02-11,19.90399932861328,20.0,19.871999740600586,19.983999252319336,1354375.0 +2024-02-12,19.648000717163086,20.040000915527344,19.648000717163086,20.040000915527344,1170068.0 +2024-02-13,20.079999923706055,20.600000381469727,20.079999923706055,20.15999984741211,2594655.0 +2024-02-14,19.920000076293945,20.200000762939453,19.920000076293945,19.968000411987305,1887908.0 +2024-02-15,19.90399932861328,19.93600082397461,19.79199981689453,19.93600082397461,727210.0 +2024-02-18,19.920000076293945,21.360000610351562,19.920000076293945,21.079999923706055,4000508.0 +2024-02-19,20.8799991607666,21.559999465942383,20.8799991607666,21.559999465942383,1553870.0 +2024-02-20,21.520000457763672,22.0,21.31999969482422,21.84000015258789,1579532.0 +2024-02-21,21.760000228881836,22.31999969482422,21.479999542236328,22.1200008392334,1436570.0 +2024-02-25,22.0,22.31999969482422,21.639999389648438,21.920000076293945,1394912.0 +2024-02-26,21.799999237060547,22.0,21.0,21.440000534057617,966828.0 +2024-02-27,21.440000534057617,21.639999389648438,21.040000915527344,21.600000381469727,813536.0 +2024-02-28,21.639999389648438,21.760000228881836,21.479999542236328,21.559999465942383,499653.0 +2024-02-29,21.559999465942383,22.0,21.200000762939453,21.8799991607666,882447.0 +2024-03-03,21.799999237060547,21.84000015258789,21.440000534057617,21.440000534057617,359400.0 +2024-03-04,21.440000534057617,21.600000381469727,20.799999237060547,21.1200008392334,399432.0 +2024-03-05,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0 +2024-03-06,20.920000076293945,21.600000381469727,20.799999237060547,21.440000534057617,422822.0 +2024-03-07,21.440000534057617,21.520000457763672,21.079999923706055,21.31999969482422,388602.0 +2024-03-10,21.280000686645508,21.719999313354492,21.1200008392334,21.31999969482422,771856.0 +2024-03-11,21.520000457763672,22.440000534057617,21.31999969482422,21.68000030517578,1727815.0 +2024-03-12,21.84000015258789,21.84000015258789,21.559999465942383,21.719999313354492,983785.0 +2024-03-13,21.68000030517578,22.15999984741211,21.68000030517578,21.84000015258789,921068.0 +2024-03-14,21.84000015258789,22.040000915527344,21.719999313354492,21.760000228881836,401933.0 +2024-03-17,21.760000228881836,22.0,21.600000381469727,21.84000015258789,645647.0 +2024-03-18,21.84000015258789,21.84000015258789,21.559999465942383,21.719999313354492,261026.0 +2024-03-19,21.920000076293945,21.959999084472656,21.520000457763672,21.520000457763672,612078.0 +2024-03-20,21.360000610351562,21.559999465942383,21.040000915527344,21.479999542236328,555292.0 +2024-03-21,21.440000534057617,21.68000030517578,21.15999984741211,21.600000381469727,498532.0 +2024-03-24,21.600000381469727,21.719999313354492,21.360000610351562,21.559999465942383,375050.0 +2024-03-25,21.360000610351562,21.68000030517578,21.360000610351562,21.399999618530273,319942.0 +2024-03-26,21.360000610351562,21.559999465942383,21.200000762939453,21.239999771118164,357495.0 +2024-03-27,21.31999969482422,21.520000457763672,21.15999984741211,21.239999771118164,140923.0 +2024-03-28,21.239999771118164,21.520000457763672,20.920000076293945,21.200000762939453,462011.0 +2024-03-31,21.15999984741211,21.479999542236328,21.1200008392334,21.280000686645508,379275.0 +2024-04-01,21.239999771118164,21.440000534057617,21.1200008392334,21.360000610351562,308863.0 +2024-04-02,21.280000686645508,21.68000030517578,21.15999984741211,21.600000381469727,566166.0 +2024-04-03,21.639999389648438,22.079999923706055,21.639999389648438,21.84000015258789,715183.0 +2024-04-04,22.0,22.040000915527344,21.639999389648438,21.8799991607666,391111.0 +2024-04-14,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0 +2024-04-15,21.440000534057617,22.079999923706055,21.440000534057617,21.84000015258789,470101.0 +2024-04-16,21.8799991607666,22.1200008392334,21.559999465942383,21.84000015258789,1128268.0 +2024-04-17,21.920000076293945,22.1200008392334,21.520000457763672,21.84000015258789,473791.0 +2024-04-18,21.719999313354492,22.0,21.68000030517578,21.68000030517578,450877.0 +2024-04-21,21.68000030517578,22.639999389648438,21.639999389648438,21.8799991607666,2869440.0 +2024-04-22,22.040000915527344,22.1200008392334,21.719999313354492,21.8799991607666,747726.0 +2024-04-23,21.799999237060547,22.040000915527344,21.559999465942383,21.799999237060547,1024076.0 +2024-04-24,21.799999237060547,22.0,21.68000030517578,21.84000015258789,470228.0 +2024-04-25,21.920000076293945,22.1200008392334,21.719999313354492,22.040000915527344,1163782.0 +2024-04-28,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0 +2024-04-29,21.84000015258789,22.079999923706055,21.68000030517578,21.920000076293945,637671.0 +2024-04-30,21.84000015258789,22.1200008392334,21.84000015258789,22.040000915527344,580251.0 +2024-05-01,22.0,22.040000915527344,21.84000015258789,22.040000915527344,166768.0 +2024-05-02,21.8799991607666,22.079999923706055,21.8799991607666,22.0,447548.0 +2024-05-05,22.0,22.600000381469727,22.0,22.399999618530273,2123196.0 +2024-05-06,22.399999618530273,22.760000228881836,22.31999969482422,22.399999618530273,1394301.0 +2024-05-07,22.399999618530273,22.600000381469727,22.1200008392334,22.200000762939453,957463.0 +2024-05-08,22.200000762939453,22.360000610351562,21.920000076293945,22.0,593728.0 +2024-05-09,22.0,22.440000534057617,21.920000076293945,22.200000762939453,838512.0 +2024-05-12,22.200000762939453,22.239999771118164,21.520000457763672,21.559999465942383,679045.0 +2024-05-13,21.479999542236328,21.68000030517578,21.239999771118164,21.520000457763672,398260.0 +2024-05-14,21.520000457763672,21.760000228881836,21.15999984741211,21.200000762939453,543440.0 +2024-05-15,21.200000762939453,21.479999542236328,20.959999084472656,21.0,763007.0 +2024-05-16,21.040000915527344,21.239999771118164,21.0,21.1200008392334,288073.0 +2024-05-19,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0 +2024-05-20,20.799999237060547,20.959999084472656,20.719999313354492,20.760000228881836,614203.0 +2024-05-21,20.719999313354492,20.84000015258789,20.68000030517578,20.84000015258789,334700.0 +2024-05-22,20.84000015258789,21.040000915527344,20.799999237060547,21.040000915527344,245251.0 +2024-05-23,20.799999237060547,21.040000915527344,20.559999465942383,20.799999237060547,471007.0 +2024-05-26,20.639999389648438,20.920000076293945,20.639999389648438,20.639999389648438,303795.0 +2024-05-27,20.639999389648438,20.68000030517578,20.200000762939453,20.399999618530273,844781.0 +2024-05-28,20.399999618530273,20.479999542236328,20.0,20.239999771118164,267008.0 +2024-05-29,20.239999771118164,21.15999984741211,20.15999984741211,20.959999084472656,357612.0 +2024-05-30,21.1200008392334,21.200000762939453,20.760000228881836,21.1200008392334,462025.0 +2024-06-02,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0 +2024-06-03,21.079999923706055,21.719999313354492,21.079999923706055,21.479999542236328,481120.0 +2024-06-04,21.520000457763672,21.600000381469727,20.8799991607666,21.15999984741211,1125607.0 +2024-06-05,20.799999237060547,20.8799991607666,20.1200008392334,20.84000015258789,831266.0 +2024-06-06,20.84000015258789,20.959999084472656,20.520000457763672,20.639999389648438,411157.0 +2024-06-09,20.639999389648438,20.799999237060547,20.559999465942383,20.639999389648438,611843.0 +2024-06-10,20.639999389648438,20.920000076293945,20.639999389648438,20.920000076293945,408582.0 +2024-06-11,20.920000076293945,20.959999084472656,20.0,20.239999771118164,2132391.0 +2024-06-12,20.200000762939453,20.239999771118164,19.968000411987305,20.1200008392334,533352.0 +2024-06-13,20.200000762939453,20.440000534057617,20.079999923706055,20.399999618530273,501446.0 +2024-06-23,20.399999618530273,20.559999465942383,20.280000686645508,20.479999542236328,481761.0 +2024-06-24,20.479999542236328,20.8799991607666,20.280000686645508,20.760000228881836,600935.0 +2024-06-25,20.520000457763672,21.040000915527344,20.520000457763672,20.959999084472656,513987.0 +2024-06-26,20.959999084472656,20.959999084472656,20.520000457763672,20.799999237060547,332296.0 +2024-06-27,20.719999313354492,21.0,20.520000457763672,20.520000457763672,447153.0 +2024-06-30,20.520000457763672,20.520000457763672,20.520000457763672,20.520000457763672,0.0 +2024-07-01,21.0,21.31999969482422,20.959999084472656,21.1200008392334,293743.0 +2024-07-02,21.1200008392334,22.280000686645508,21.040000915527344,21.760000228881836,1278342.0 +2024-07-03,21.84000015258789,21.920000076293945,21.600000381469727,21.84000015258789,278613.0 +2024-07-04,21.799999237060547,21.8799991607666,21.639999389648438,21.799999237060547,493227.0 +2024-07-07,21.84000015258789,22.040000915527344,21.399999618530273,21.639999389648438,711026.0 +2024-07-08,21.399999618530273,21.799999237060547,21.399999618530273,21.719999313354492,343826.0 +2024-07-09,21.719999313354492,21.920000076293945,21.68000030517578,21.719999313354492,221440.0 +2024-07-10,21.719999313354492,21.8799991607666,21.639999389648438,21.719999313354492,170131.0 +2024-07-11,21.559999465942383,21.799999237060547,21.559999465942383,21.68000030517578,181150.0 +2024-07-14,21.600000381469727,21.84000015258789,21.559999465942383,21.760000228881836,263828.0 +2024-07-15,21.719999313354492,22.0,21.68000030517578,21.959999084472656,467588.0 +2024-07-16,22.0,22.15999984741211,21.920000076293945,22.15999984741211,420978.0 +2024-07-17,22.15999984741211,22.239999771118164,22.040000915527344,22.15999984741211,456672.0 +2024-07-18,22.1200008392334,22.15999984741211,21.760000228881836,21.8799991607666,223438.0 +2024-07-21,21.8799991607666,22.200000762939453,21.68000030517578,22.040000915527344,370627.0 +2024-07-22,21.920000076293945,22.280000686645508,21.920000076293945,22.280000686645508,452295.0 +2024-07-23,22.280000686645508,22.280000686645508,22.1200008392334,22.239999771118164,364728.0 +2024-07-24,22.200000762939453,22.239999771118164,21.920000076293945,22.040000915527344,339137.0 +2024-07-25,22.040000915527344,22.239999771118164,21.8799991607666,22.040000915527344,247776.0 +2024-07-28,22.959999084472656,24.239999771118164,22.600000381469727,22.760000228881836,4807527.0 +2024-07-29,23.040000915527344,23.399999618530273,22.959999084472656,23.360000610351562,864861.0 +2024-07-30,23.360000610351562,23.399999618530273,23.079999923706055,23.360000610351562,580398.0 +2024-07-31,23.079999923706055,24.0,23.079999923706055,23.959999084472656,2373473.0 +2024-08-01,24.0,24.0,23.200000762939453,23.239999771118164,661040.0 +2024-08-04,22.959999084472656,23.280000686645508,22.280000686645508,23.1200008392334,689906.0 +2024-08-05,22.479999542236328,23.84000015258789,22.079999923706055,23.440000534057617,1473023.0 +2024-08-06,23.200000762939453,23.719999313354492,22.719999313354492,23.0,1030052.0 +2024-08-07,23.079999923706055,23.280000686645508,22.799999237060547,23.1200008392334,500405.0 +2024-08-08,23.1200008392334,23.360000610351562,22.799999237060547,22.8799991607666,550343.0 +2024-08-11,22.8799991607666,23.360000610351562,22.84000015258789,23.31999969482422,1503725.0 +2024-08-12,23.31999969482422,23.68000030517578,23.31999969482422,23.639999389648438,973731.0 +2024-08-13,23.68000030517578,24.31999969482422,23.559999465942383,23.799999237060547,1772373.0 +2024-08-14,23.920000076293945,24.0,23.440000534057617,23.440000534057617,674330.0 +2024-08-15,23.600000381469727,23.760000228881836,23.440000534057617,23.479999542236328,458437.0 +2024-08-18,23.520000457763672,23.799999237060547,23.399999618530273,23.68000030517578,616917.0 +2024-08-19,23.760000228881836,23.8799991607666,23.520000457763672,23.799999237060547,1273546.0 +2024-08-20,24.0,24.280000686645508,23.959999084472656,24.0,1654877.0 +2024-08-21,24.079999923706055,24.1200008392334,23.799999237060547,23.959999084472656,771306.0 +2024-08-22,23.959999084472656,24.0,23.8799991607666,23.8799991607666,434132.0 +2024-08-25,23.8799991607666,24.0,23.639999389648438,23.760000228881836,496893.0 +2024-08-26,23.799999237060547,23.920000076293945,23.360000610351562,23.440000534057617,599073.0 +2024-08-27,23.399999618530273,23.920000076293945,23.360000610351562,23.719999313354492,729307.0 +2024-08-28,23.719999313354492,24.0,23.68000030517578,23.719999313354492,547995.0 +2024-08-29,23.639999389648438,23.8799991607666,23.520000457763672,23.68000030517578,607497.0 +2024-09-01,23.68000030517578,23.68000030517578,23.079999923706055,23.440000534057617,1906896.0 +2024-09-02,23.440000534057617,23.639999389648438,23.360000610351562,23.600000381469727,716811.0 +2024-09-03,23.600000381469727,23.8799991607666,23.280000686645508,23.68000030517578,1111446.0 +2024-09-04,23.360000610351562,23.479999542236328,23.040000915527344,23.280000686645508,1094331.0 +2024-09-05,23.280000686645508,23.360000610351562,22.799999237060547,22.920000076293945,815613.0 +2024-09-08,22.600000381469727,22.600000381469727,22.360000610351562,22.520000457763672,937908.0 +2024-09-09,22.520000457763672,22.719999313354492,22.239999771118164,22.479999542236328,402852.0 +2024-09-10,22.479999542236328,22.68000030517578,22.360000610351562,22.639999389648438,499932.0 +2024-09-11,22.520000457763672,22.520000457763672,22.31999969482422,22.31999969482422,385532.0 +2024-09-12,22.280000686645508,22.639999389648438,22.280000686645508,22.479999542236328,416597.0 +2024-09-15,22.559999465942383,22.559999465942383,22.280000686645508,22.479999542236328,427666.0 +2024-09-16,22.479999542236328,22.520000457763672,22.0,22.15999984741211,330068.0 +2024-09-17,22.15999984741211,22.31999969482422,21.639999389648438,21.760000228881836,730806.0 +2024-09-18,21.799999237060547,21.920000076293945,21.520000457763672,21.600000381469727,433400.0 +2024-09-19,21.84000015258789,22.600000381469727,21.799999237060547,22.559999465942383,878730.0 +2024-09-22,22.440000534057617,23.079999923706055,22.440000534057617,22.959999084472656,432573.0 +2024-09-24,23.040000915527344,23.15999984741211,22.8799991607666,22.959999084472656,355081.0 +2024-09-25,22.84000015258789,23.0,22.719999313354492,22.920000076293945,256050.0 +2024-09-26,22.920000076293945,23.15999984741211,22.440000534057617,22.440000534057617,556771.0 +2024-09-29,22.719999313354492,23.31999969482422,22.639999389648438,22.959999084472656,868358.0 +2024-09-30,22.959999084472656,23.280000686645508,22.920000076293945,23.15999984741211,1733120.0 +2024-10-01,23.1200008392334,23.760000228881836,23.0,23.68000030517578,1617552.0 +2024-10-02,23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0.0 +2024-10-03,23.239999771118164,23.360000610351562,22.559999465942383,23.15999984741211,596700.0 +2024-10-06,23.15999984741211,23.15999984741211,22.719999313354492,22.920000076293945,330550.0 +2024-10-07,22.8799991607666,22.920000076293945,22.600000381469727,22.760000228881836,183271.0 +2024-10-08,22.600000381469727,23.079999923706055,22.600000381469727,22.84000015258789,449482.0 +2024-10-09,22.760000228881836,22.84000015258789,22.479999542236328,22.520000457763672,130516.0 +2024-10-10,22.520000457763672,22.8799991607666,22.479999542236328,22.84000015258789,187448.0 +2024-10-13,23.1200008392334,23.1200008392334,22.799999237060547,23.040000915527344,217036.0 +2024-10-14,23.040000915527344,23.079999923706055,22.559999465942383,22.68000030517578,534376.0 +2024-10-15,22.68000030517578,23.040000915527344,22.68000030517578,23.0,281523.0 +2024-10-16,23.040000915527344,23.280000686645508,22.959999084472656,23.200000762939453,374812.0 +2024-10-17,23.200000762939453,23.31999969482422,22.959999084472656,23.079999923706055,251371.0 +2024-10-20,23.0,23.079999923706055,22.440000534057617,22.559999465942383,421406.0 +2024-10-21,22.600000381469727,22.760000228881836,22.479999542236328,22.600000381469727,98155.0 +2024-10-22,22.600000381469727,22.760000228881836,22.280000686645508,22.280000686645508,297121.0 +2024-10-23,22.399999618530273,22.639999389648438,22.31999969482422,22.479999542236328,331987.0 +2024-10-24,22.479999542236328,22.520000457763672,22.360000610351562,22.399999618530273,470836.0 +2024-10-27,22.479999542236328,22.719999313354492,22.479999542236328,22.719999313354492,650621.0 +2024-10-28,22.719999313354492,23.31999969482422,22.639999389648438,23.280000686645508,657047.0 +2024-10-29,23.280000686645508,23.479999542236328,23.040000915527344,23.31999969482422,504658.0 +2024-10-30,23.399999618530273,23.479999542236328,23.079999923706055,23.440000534057617,444775.0 +2024-10-31,23.440000534057617,23.520000457763672,22.760000228881836,23.200000762939453,1073907.0 +2024-11-03,23.31999969482422,23.31999969482422,22.639999389648438,22.760000228881836,481732.0 +2024-11-04,22.399999618530273,22.68000030517578,22.280000686645508,22.520000457763672,265188.0 +2024-11-05,22.399999618530273,22.68000030517578,22.280000686645508,22.399999618530273,242523.0 +2024-11-06,22.639999389648438,22.760000228881836,22.559999465942383,22.600000381469727,258033.0 +2024-11-07,22.639999389648438,22.760000228881836,22.440000534057617,22.68000030517578,207643.0 +2024-11-10,22.68000030517578,23.200000762939453,22.68000030517578,23.040000915527344,403536.0 +2024-11-11,22.920000076293945,23.200000762939453,22.68000030517578,23.200000762939453,508566.0 +2024-11-12,23.200000762939453,23.239999771118164,22.68000030517578,22.68000030517578,193242.0 +2024-11-13,22.68000030517578,23.040000915527344,22.520000457763672,22.8799991607666,244633.0 +2024-11-14,22.959999084472656,23.15999984741211,22.799999237060547,23.1200008392334,449461.0 +2024-11-17,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0 +2024-11-18,23.200000762939453,23.200000762939453,22.760000228881836,23.040000915527344,260106.0 +2024-11-19,22.8799991607666,23.15999984741211,22.8799991607666,23.1200008392334,157955.0 +2024-11-20,23.15999984741211,23.200000762939453,22.799999237060547,22.959999084472656,233135.0 +2024-11-21,22.84000015258789,22.920000076293945,22.68000030517578,22.799999237060547,356405.0 +2024-11-24,22.399999618530273,22.8799991607666,22.399999618530273,22.559999465942383,746765.0 +2024-11-25,22.639999389648438,22.68000030517578,22.399999618530273,22.440000534057617,574737.0 +2024-11-26,22.399999618530273,22.559999465942383,22.360000610351562,22.399999618530273,419472.0 +2024-11-27,22.559999465942383,22.559999465942383,21.959999084472656,22.040000915527344,984865.0 +2024-11-28,22.040000915527344,22.239999771118164,21.920000076293945,22.040000915527344,90788.0 +2024-12-01,22.040000915527344,22.239999771118164,21.920000076293945,22.040000915527344,90788.0 +2024-12-02,21.920000076293945,22.0,21.68000030517578,21.719999313354492,390420.0 +2024-12-03,21.719999313354492,21.8799991607666,21.639999389648438,21.719999313354492,309678.0 +2024-12-04,21.799999237060547,22.31999969482422,21.719999313354492,21.799999237060547,230516.0 +2024-12-05,21.799999237060547,22.040000915527344,21.760000228881836,21.799999237060547,130276.0 +2024-12-08,21.799999237060547,22.239999771118164,21.760000228881836,21.959999084472656,310280.0 +2024-12-09,21.959999084472656,22.200000762939453,21.920000076293945,22.079999923706055,183583.0 +2024-12-10,22.079999923706055,22.200000762939453,21.8799991607666,22.200000762939453,364011.0 +2024-12-11,22.0,22.079999923706055,21.84000015258789,21.8799991607666,178078.0 +2024-12-12,21.959999084472656,22.0,21.799999237060547,21.84000015258789,100407.0 +2024-12-15,21.799999237060547,21.8799991607666,21.760000228881836,21.799999237060547,250206.0 +2024-12-16,21.760000228881836,21.84000015258789,21.68000030517578,21.760000228881836,407280.0 +2024-12-17,21.68000030517578,21.68000030517578,21.1200008392334,21.200000762939453,749233.0 +2024-12-18,21.15999984741211,21.239999771118164,20.84000015258789,21.0,339033.0 +2024-12-19,20.959999084472656,20.959999084472656,20.639999389648438,20.799999237060547,489677.0 +2024-12-22,20.8799991607666,21.200000762939453,20.799999237060547,20.959999084472656,181486.0 +2024-12-23,21.15999984741211,21.200000762939453,20.959999084472656,21.200000762939453,175813.0 +2024-12-24,21.200000762939453,21.239999771118164,20.920000076293945,20.959999084472656,117827.0 +2024-12-25,20.959999084472656,21.200000762939453,20.84000015258789,20.84000015258789,325376.0 +2024-12-26,20.84000015258789,20.8799991607666,20.799999237060547,20.799999237060547,571696.0 +2024-12-29,20.68000030517578,21.0,20.68000030517578,20.84000015258789,373197.0 +2024-12-30,20.799999237060547,21.0,20.760000228881836,20.920000076293945,717955.0 +2024-12-31,20.8799991607666,21.0,20.760000228881836,20.920000076293945,337851.0 +2025-01-01,20.920000076293945,20.959999084472656,20.799999237060547,20.8799991607666,195855.0 +2025-01-02,20.920000076293945,20.959999084472656,20.84000015258789,20.959999084472656,691511.0 +2025-01-05,21.0,21.040000915527344,20.920000076293945,21.040000915527344,144692.0 +2025-01-06,21.040000915527344,21.079999923706055,20.8799991607666,20.920000076293945,183887.0 +2025-01-07,20.799999237060547,21.079999923706055,20.719999313354492,21.040000915527344,333505.0 +2025-01-08,21.040000915527344,21.559999465942383,20.8799991607666,21.479999542236328,566483.0 +2025-01-09,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0.0 +2025-01-12,21.440000534057617,21.84000015258789,21.31999969482422,21.84000015258789,401092.0 +2025-01-13,21.84000015258789,21.920000076293945,21.639999389648438,21.920000076293945,231261.0 +2025-01-14,21.920000076293945,22.200000762939453,21.84000015258789,22.040000915527344,494941.0 +2025-01-15,22.0,22.31999969482422,21.959999084472656,22.079999923706055,713773.0 +2025-01-16,22.1200008392334,22.719999313354492,22.1200008392334,22.559999465942383,721628.0 +2025-01-19,22.600000381469727,22.84000015258789,22.360000610351562,22.639999389648438,507130.0 +2025-01-20,22.68000030517578,23.15999984741211,22.68000030517578,23.15999984741211,916851.0 +2025-01-21,23.200000762939453,23.360000610351562,22.8799991607666,23.200000762939453,1092703.0 +2025-01-22,23.200000762939453,23.31999969482422,22.959999084472656,23.200000762939453,799391.0 +2025-01-23,23.200000762939453,23.280000686645508,23.040000915527344,23.200000762939453,558013.0 +2025-01-26,23.200000762939453,23.200000762939453,22.799999237060547,22.959999084472656,1503545.0 +2025-01-27,23.0,24.1200008392334,22.959999084472656,23.760000228881836,2165786.0 +2025-01-28,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0 +2025-01-29,23.84000015258789,23.959999084472656,23.559999465942383,23.719999313354492,481040.0 +2025-01-30,23.760000228881836,23.959999084472656,23.760000228881836,23.959999084472656,583635.0 +2025-02-02,23.959999084472656,24.15999984741211,23.719999313354492,23.799999237060547,871532.0 +2025-02-03,23.799999237060547,23.799999237060547,23.639999389648438,23.760000228881836,367891.0 +2025-02-04,23.760000228881836,23.760000228881836,23.639999389648438,23.639999389648438,414407.0 +2025-02-05,23.799999237060547,24.079999923706055,23.799999237060547,23.84000015258789,680106.0 +2025-02-06,23.799999237060547,23.920000076293945,23.68000030517578,23.920000076293945,473697.0 +2025-02-09,23.920000076293945,24.200000762939453,23.8799991607666,24.079999923706055,1863128.0 +2025-02-10,24.040000915527344,24.520000457763672,24.040000915527344,24.440000534057617,1455453.0 +2025-02-11,24.440000534057617,24.520000457763672,24.280000686645508,24.360000610351562,1254948.0 +2025-02-12,24.239999771118164,24.920000076293945,24.239999771118164,24.719999313354492,1261126.0 +2025-02-13,24.719999313354492,24.959999084472656,24.600000381469727,24.8799991607666,335851.0 +2025-02-16,24.959999084472656,26.0,24.799999237060547,25.600000381469727,1248471.0 +2025-02-17,25.600000381469727,25.84000015258789,25.399999618530273,25.520000457763672,1107452.0 +2025-02-18,25.399999618530273,25.399999618530273,24.600000381469727,24.68000030517578,514888.0 +2025-02-19,24.68000030517578,24.68000030517578,24.68000030517578,24.68000030517578,0.0 +2025-02-20,24.440000534057617,24.68000030517578,24.1200008392334,24.479999542236328,615857.0 +2025-02-24,24.479999542236328,24.520000457763672,23.799999237060547,23.959999084472656,832207.0 +2025-02-25,23.959999084472656,24.520000457763672,23.799999237060547,24.520000457763672,573032.0 +2025-02-26,24.520000457763672,24.68000030517578,24.1200008392334,24.15999984741211,437771.0 +2025-02-27,24.200000762939453,24.520000457763672,24.040000915527344,24.31999969482422,414705.0 +2025-03-02,24.280000686645508,24.280000686645508,22.959999084472656,22.959999084472656,5409443.0 +2025-03-03,23.079999923706055,23.600000381469727,22.920000076293945,23.559999465942383,221555.0 +2025-03-04,23.440000534057617,24.0,23.15999984741211,23.360000610351562,739745.0 +2025-03-05,23.280000686645508,23.31999969482422,22.760000228881836,23.280000686645508,460513.0 +2025-03-06,23.280000686645508,23.479999542236328,22.959999084472656,23.399999618530273,228418.0 +2025-03-09,23.440000534057617,23.8799991607666,23.399999618530273,23.68000030517578,348180.0 +2025-03-10,23.68000030517578,23.920000076293945,23.360000610351562,23.920000076293945,477171.0 +2025-03-11,23.8799991607666,23.8799991607666,23.200000762939453,23.760000228881836,582066.0 +2025-03-12,23.719999313354492,24.239999771118164,23.600000381469727,24.239999771118164,449241.0 +2025-03-13,24.040000915527344,24.200000762939453,22.799999237060547,23.200000762939453,2143968.0 +2025-03-16,23.079999923706055,24.15999984741211,23.040000915527344,24.15999984741211,5960981.0 +2025-03-17,24.200000762939453,24.440000534057617,23.68000030517578,23.68000030517578,671291.0 +2025-03-18,23.68000030517578,24.040000915527344,23.639999389648438,24.0,588610.0 +2025-03-19,24.15999984741211,25.760000228881836,24.15999984741211,24.559999465942383,4361966.0 +2025-03-20,24.920000076293945,25.360000610351562,24.639999389648438,24.84000015258789,1295831.0 +2025-03-23,24.8799991607666,25.31999969482422,24.8799991607666,24.959999084472656,969020.0 +2025-03-24,25.0,25.15999984741211,24.68000030517578,24.719999313354492,447382.0 +2025-03-25,24.799999237060547,24.959999084472656,24.399999618530273,24.799999237060547,414785.0 +2025-03-26,24.719999313354492,25.280000686645508,24.719999313354492,25.1200008392334,917475.0 +2025-03-27,25.1200008392334,25.31999969482422,25.079999923706055,25.239999771118164,317123.0 +2025-04-03,25.15999984741211,25.200000762939453,24.479999542236328,24.68000030517578,442758.0 +2025-04-06,23.1200008392334,24.15999984741211,22.959999084472656,24.15999984741211,8429117.0 +2025-04-07,24.0,24.719999313354492,23.1200008392334,24.040000915527344,1318288.0 +2025-04-08,24.200000762939453,24.719999313354492,24.200000762939453,24.399999618530273,524972.0 +2025-04-09,24.31999969482422,24.600000381469727,24.280000686645508,24.479999542236328,1030506.0 +2025-04-10,24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,0.0 +2025-04-13,24.799999237060547,25.440000534057617,24.719999313354492,25.399999618530273,1150831.0 +2025-04-14,25.399999618530273,25.440000534057617,25.0,25.040000915527344,923950.0 +2025-04-15,25.040000915527344,25.15999984741211,24.799999237060547,24.799999237060547,513020.0 +2025-04-16,24.799999237060547,25.0,24.200000762939453,24.239999771118164,1324270.0 +2025-04-17,24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0.0 +2025-04-20,23.8799991607666,24.0,23.799999237060547,23.799999237060547,784378.0 +2025-04-21,23.799999237060547,23.799999237060547,23.360000610351562,23.440000534057617,746856.0 +2025-04-22,23.280000686645508,23.520000457763672,23.239999771118164,23.479999542236328,630091.0 +2025-04-23,23.520000457763672,23.959999084472656,23.520000457763672,23.959999084472656,965701.0 +2025-04-24,23.959999084472656,24.15999984741211,23.8799991607666,24.079999923706055,1452105.0 +2025-04-27,24.079999923706055,24.559999465942383,24.079999923706055,24.559999465942383,948512.0 +2025-04-28,24.639999389648438,24.799999237060547,24.360000610351562,24.760000228881836,895513.0 +2025-04-29,24.639999389648438,24.799999237060547,24.31999969482422,24.399999618530273,744716.0 +2025-04-30,24.520000457763672,24.559999465942383,24.079999923706055,24.479999542236328,518592.0 +2025-05-01,24.399999618530273,24.760000228881836,24.1200008392334,24.639999389648438,1028610.0 +2025-05-04,24.639999389648438,24.959999084472656,24.559999465942383,24.8799991607666,936006.0 +2025-05-05,24.799999237060547,24.8799991607666,24.399999618530273,24.760000228881836,1212991.0 +2025-05-06,24.68000030517578,24.8799991607666,24.31999969482422,24.799999237060547,1723002.0 +2025-05-07,24.799999237060547,24.84000015258789,24.479999542236328,24.799999237060547,575965.0 +2025-05-08,24.639999389648438,24.639999389648438,23.84000015258789,23.920000076293945,1391236.0 +2025-05-11,24.079999923706055,24.1200008392334,23.600000381469727,23.760000228881836,887733.0 +2025-05-12,23.959999084472656,24.15999984741211,23.760000228881836,23.920000076293945,639931.0 +2025-05-13,24.0,24.280000686645508,24.0,24.280000686645508,770911.0 +2025-05-14,24.31999969482422,24.8799991607666,24.239999771118164,24.520000457763672,609155.0 +2025-05-15,24.559999465942383,25.920000076293945,24.399999618530273,25.200000762939453,2426407.0 +2025-05-18,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2025-05-19,24.639999389648438,25.0,24.399999618530273,24.799999237060547,675548.0 +2025-05-20,24.84000015258789,25.040000915527344,24.68000030517578,24.959999084472656,698338.0 +2025-05-21,24.8799991607666,25.15999984741211,24.719999313354492,25.079999923706055,265032.0 +2025-05-22,25.1200008392334,25.200000762939453,24.760000228881836,24.760000228881836,701926.0 +2025-05-25,24.68000030517578,25.0,24.639999389648438,24.760000228881836,344365.0 +2025-05-26,24.760000228881836,25.0,24.639999389648438,24.68000030517578,469045.0 +2025-05-27,24.8799991607666,24.920000076293945,24.040000915527344,24.200000762939453,352841.0 +2025-05-28,24.239999771118164,24.719999313354492,24.200000762939453,24.719999313354492,123551.0 +2025-05-29,24.719999313354492,24.760000228881836,24.200000762939453,24.399999618530273,525602.0 +2025-06-01,24.479999542236328,24.559999465942383,24.040000915527344,24.1200008392334,168331.0 +2025-06-02,24.15999984741211,24.200000762939453,23.799999237060547,24.0,249266.0 +2025-06-03,24.15999984741211,24.15999984741211,23.959999084472656,24.0,338982.0 +2025-06-04,24.079999923706055,24.719999313354492,24.079999923706055,24.520000457763672,207100.0 +2025-06-11,24.719999313354492,24.8799991607666,24.600000381469727,24.760000228881836,209790.0 +2025-06-12,24.639999389648438,24.639999389648438,24.040000915527344,24.200000762939453,252256.0 +2025-06-15,23.200000762939453,24.15999984741211,23.079999923706055,24.0,1125166.0 +2025-06-16,23.959999084472656,24.559999465942383,23.959999084472656,24.399999618530273,303135.0 +2025-06-17,24.440000534057617,24.600000381469727,24.15999984741211,24.15999984741211,343155.0 +2025-06-18,24.200000762939453,24.280000686645508,23.760000228881836,24.15999984741211,212083.0 +2025-06-19,24.15999984741211,24.15999984741211,23.920000076293945,24.0,2206387.0 +2025-06-22,24.0,24.280000686645508,23.959999084472656,24.0,361387.0 +2025-06-23,24.079999923706055,24.239999771118164,24.040000915527344,24.239999771118164,205493.0 +2025-06-24,24.399999618530273,24.84000015258789,24.399999618530273,24.639999389648438,603058.0 +2025-06-25,24.799999237060547,24.799999237060547,24.200000762939453,24.479999542236328,356498.0 +2025-06-26,24.479999542236328,24.719999313354492,24.31999969482422,24.559999465942383,390971.0 +2025-06-29,24.70400047302246,25.040000915527344,24.639999389648438,24.944000244140625,760741.0 +2025-06-30,24.079999923706055,24.549999237060547,24.0,24.479999542236328,750644.0 +2025-07-01,24.489999771118164,24.579999923706055,24.43000030517578,24.5,296404.0 +2025-07-02,24.43000030517578,24.440000534057617,23.479999542236328,23.75,1827170.0 +2025-07-03,23.719999313354492,23.75,23.56999969482422,23.6200008392334,457195.0 +2025-07-06,23.600000381469727,23.969999313354492,23.600000381469727,23.950000762939453,640154.0 +2025-07-07,23.979999542236328,24.200000762939453,23.8799991607666,24.100000381469727,413357.0 +2025-07-08,23.959999084472656,24.09000015258789,23.950000762939453,24.040000915527344,247497.0 +2025-07-09,24.0,24.030000686645508,23.959999084472656,24.0,873002.0 +2025-07-10,24.020000457763672,24.040000915527344,23.959999084472656,23.979999542236328,340980.0 +2025-07-13,23.959999084472656,23.959999084472656,23.790000915527344,23.8799991607666,427406.0 +2025-07-14,23.979999542236328,23.979999542236328,23.84000015258789,23.8799991607666,297623.0 +2025-07-15,23.8799991607666,23.950000762939453,23.81999969482422,23.850000381469727,474753.0 +2025-07-16,23.950000762939453,23.950000762939453,23.760000228881836,23.790000915527344,631269.0 +2025-07-17,23.790000915527344,23.790000915527344,23.790000915527344,23.790000915527344,0.0 +2025-07-20,23.889999389648438,23.899999618530273,23.639999389648438,23.649999618530273,168160.0 +2025-07-21,23.700000762939453,23.75,23.25,23.299999237060547,236809.0 +2025-07-22,23.299999237060547,23.299999237060547,22.979999542236328,23.020000457763672,223210.0 +2025-07-23,23.0,23.020000457763672,22.6200008392334,22.700000762939453,548738.0 +2025-07-24,22.860000610351562,22.860000610351562,22.329999923706055,22.399999618530273,1844923.0 +2025-07-27,22.399999618530273,22.420000076293945,22.06999969482422,22.1200008392334,2243726.0 +2025-07-28,22.139999389648438,22.139999389648438,21.829999923706055,21.850000381469727,625960.0 +2025-07-29,21.809999465942383,21.809999465942383,21.469999313354492,21.5,433833.0 +2025-07-30,21.520000457763672,22.270000457763672,21.520000457763672,22.25,845515.0 +2025-07-31,22.239999771118164,22.350000381469727,21.81999969482422,22.280000686645508,355777.0 +2025-08-03,21.399999618530273,21.989999771118164,21.079999923706055,21.899999618530273,832030.0 +2025-08-04,22.0,22.299999237060547,21.5,22.100000381469727,485405.0 +2025-08-05,22.049999237060547,22.3799991607666,22.049999237060547,22.25,199513.0 +2025-08-06,22.25,22.600000381469727,22.200000762939453,22.469999313354492,276891.0 +2025-08-07,22.34000015258789,22.600000381469727,22.34000015258789,22.469999313354492,131556.0 +2025-08-10,22.3799991607666,22.5,22.260000228881836,22.3700008392334,783616.0 +2025-08-11,22.360000610351562,22.5,22.299999237060547,22.299999237060547,208723.0 +2025-08-12,22.299999237060547,22.31999969482422,21.899999618530273,21.979999542236328,200019.0 +2025-08-13,22.059999465942383,22.079999923706055,21.920000076293945,21.979999542236328,125032.0 +2025-08-14,22.0,22.040000915527344,21.649999618530273,21.760000228881836,178448.0 +2025-08-17,21.760000228881836,21.989999771118164,21.719999313354492,21.940000534057617,128024.0 +2025-08-18,21.90999984741211,22.149999618530273,21.8700008392334,22.010000228881836,283350.0 +2025-08-19,22.010000228881836,22.170000076293945,21.90999984741211,22.149999618530273,1299268.0 +2025-08-20,22.200000762939453,22.200000762939453,21.989999771118164,22.0,195717.0 +2025-08-21,22.040000915527344,22.209999084472656,21.979999542236328,22.0,193685.0 +2025-08-24,22.010000228881836,22.6200008392334,22.010000228881836,22.489999771118164,574881.0 +2025-08-25,22.530000686645508,22.75,22.450000762939453,22.540000915527344,760307.0 +2025-08-26,22.549999237060547,22.610000610351562,22.010000228881836,22.010000228881836,1682340.0 +2025-08-27,22.020000457763672,22.190000534057617,22.010000228881836,22.100000381469727,726792.0 +2025-08-28,22.170000076293945,22.170000076293945,21.950000762939453,22.040000915527344,274219.0 +2025-08-31,22.0,22.040000915527344,21.780000686645508,21.860000610351562,4640916.0 +2025-09-01,21.860000610351562,21.979999542236328,21.700000762939453,21.979999542236328,3936745.0 +2025-09-02,22.0,22.290000915527344,21.8799991607666,21.950000762939453,350591.0 +2025-09-03,22.0,22.0,21.809999465942383,21.979999542236328,645531.0 +2025-09-04,21.989999771118164,22.1299991607666,21.760000228881836,21.899999618530273,340443.0 diff --git a/data/4061.csv b/data/4061.csv new file mode 100644 index 0000000000000000000000000000000000000000..e402ff3baa07c31c8b90035858453ec5c0645fb0 --- /dev/null +++ b/data/4061.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,33.309696197509766,33.309696197509766,32.38442611694336,32.516605377197266,478395.0 +2010-03-04,32.516605377197266,32.516605377197266,32.516605377197266,32.516605377197266,0.0 +2010-03-07,32.38442611694336,32.38442611694336,32.12006378173828,32.25224304199219,225050.0 +2010-03-08,32.38442611694336,32.38442611694336,31.72351837158203,32.12006378173828,386766.0 +2010-03-09,32.25224304199219,32.780967712402344,31.98788070678711,32.38442611694336,481410.0 +2010-03-10,32.516605377197266,32.516605377197266,32.25224304199219,32.25224304199219,249102.0 +2010-03-11,32.38442611694336,33.177513122558594,32.38442611694336,32.64878845214844,830319.0 +2010-03-14,32.780967712402344,32.913150787353516,32.516605377197266,32.64878845214844,267155.0 +2010-03-15,32.64878845214844,32.64878845214844,32.38442611694336,32.38442611694336,174553.0 +2010-03-16,32.516605377197266,32.780967712402344,32.38442611694336,32.38442611694336,271460.0 +2010-03-17,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2010-03-18,32.38442611694336,32.516605377197266,32.25224304199219,32.25224304199219,141347.0 +2010-03-21,32.38442611694336,32.38442611694336,31.98788070678711,32.12006378173828,171170.0 +2010-03-22,32.25224304199219,32.38442611694336,31.98788070678711,32.12006378173828,166489.0 +2010-03-23,32.12006378173828,32.25224304199219,31.98788070678711,32.12006378173828,193100.0 +2010-03-24,32.12006378173828,32.25224304199219,31.72351837158203,32.25224304199219,211595.0 +2010-03-25,32.12006378173828,32.516605377197266,32.12006378173828,32.12006378173828,406479.0 +2010-03-28,32.38442611694336,32.516605377197266,32.12006378173828,32.12006378173828,231547.0 +2010-03-29,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0 +2010-03-30,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0 +2010-03-31,32.12006378173828,32.25224304199219,31.85569953918457,31.98788070678711,167627.0 +2010-04-01,31.98788070678711,31.98788070678711,31.72351837158203,31.72351837158203,166093.0 +2010-04-04,31.72351837158203,31.72351837158203,31.72351837158203,31.72351837158203,0.0 +2010-04-05,31.72351837158203,31.72351837158203,31.72351837158203,31.72351837158203,0.0 +2010-04-06,30.53388786315918,30.53388786315918,30.26952362060547,30.53388786315918,178052.0 +2010-04-07,30.401704788208008,30.798248291015625,30.13734245300293,30.401704788208008,316835.0 +2010-04-08,30.401704788208008,31.98788070678711,30.401704788208008,31.062612533569336,794247.0 +2010-04-11,31.459156036376953,31.459156036376953,30.930431365966797,31.062612533569336,189493.0 +2010-04-12,30.930431365966797,31.062612533569336,30.666067123413086,30.798248291015625,179454.0 +2010-04-13,30.798248291015625,30.798248291015625,30.401704788208008,30.53388786315918,204145.0 +2010-04-14,30.401704788208008,31.194793701171875,30.26952362060547,31.194793701171875,397588.0 +2010-04-15,31.062612533569336,31.062612533569336,30.53388786315918,30.798248291015625,157338.0 +2010-04-18,30.930431365966797,30.930431365966797,30.26952362060547,30.53388786315918,116466.0 +2010-04-19,30.401704788208008,30.53388786315918,30.13734245300293,30.401704788208008,187848.0 +2010-04-20,30.13734245300293,30.53388786315918,30.13734245300293,30.26952362060547,134659.0 +2010-04-21,30.53388786315918,31.326974868774414,29.740798950195312,29.740798950195312,607869.0 +2010-04-22,30.13734245300293,30.13734245300293,29.079891204833984,30.00516128540039,547524.0 +2010-04-25,30.00516128540039,30.00516128540039,30.00516128540039,30.00516128540039,0.0 +2010-04-26,30.00516128540039,30.00516128540039,30.00516128540039,30.00516128540039,0.0 +2010-04-27,30.401704788208008,30.666067123413086,30.26952362060547,30.26952362060547,326008.0 +2010-04-28,30.401704788208008,30.53388786315918,30.26952362060547,30.26952362060547,160130.0 +2010-04-29,29.608617782592773,30.666067123413086,29.344255447387695,30.13734245300293,501736.0 +2010-05-02,30.13734245300293,30.13734245300293,30.13734245300293,30.13734245300293,0.0 +2010-05-03,30.401704788208008,30.401704788208008,29.87298011779785,30.00516128540039,248520.0 +2010-05-04,30.13734245300293,30.26952362060547,29.740798950195312,29.740798950195312,157578.0 +2010-05-05,29.87298011779785,30.00516128540039,28.815528869628906,29.079891204833984,569636.0 +2010-05-06,28.551166534423828,28.815528869628906,28.28680419921875,28.551166534423828,319122.0 +2010-05-09,28.551166534423828,28.551166534423828,28.551166534423828,28.551166534423828,0.0 +2010-05-10,26.70062828063965,27.758079528808594,26.70062828063965,27.361534118652344,417617.0 +2010-05-11,28.022441864013672,28.022441864013672,27.493715286254883,27.758079528808594,458012.0 +2010-05-12,27.625898361206055,27.625898361206055,26.964990615844727,27.097171783447266,299783.0 +2010-05-13,27.361534118652344,27.625898361206055,26.56844711303711,26.56844711303711,234677.0 +2010-05-16,25.90753936767578,25.960412979125977,25.378814697265625,25.643178939819336,249074.0 +2010-05-17,25.6960506439209,26.01328468322754,25.59030532836914,26.01328468322754,233495.0 +2010-05-18,25.90753936767578,25.90753936767578,25.378814697265625,25.6960506439209,310486.0 +2010-05-19,25.6960506439209,25.85466766357422,25.6960506439209,25.6960506439209,165872.0 +2010-05-20,25.484560012817383,25.484560012817383,24.32136344909668,24.32136344909668,475867.0 +2010-05-23,24.0570011138916,24.16274642944336,23.792638778686523,24.109874725341797,252076.0 +2010-05-24,24.427108764648438,26.171903610229492,24.268491744995117,25.484560012817383,938455.0 +2010-05-25,25.6960506439209,26.066158294677734,24.215618133544922,24.32136344909668,758340.0 +2010-05-26,24.32136344909668,24.32136344909668,24.32136344909668,24.32136344909668,0.0 +2010-05-27,22.735187530517578,23.792638778686523,22.206462860107422,22.682315826416016,796271.0 +2010-05-30,22.682315826416016,22.682315826416016,22.682315826416016,22.682315826416016,0.0 +2010-05-31,22.682315826416016,22.682315826416016,22.682315826416016,22.682315826416016,0.0 +2010-06-01,23.686893463134766,24.427108764648438,23.634021759033203,24.00412940979004,676511.0 +2010-06-02,23.792638778686523,24.374237060546875,23.263914108276367,23.475404739379883,820552.0 +2010-06-03,23.369659423828125,23.739765167236328,23.263914108276367,23.31678581237793,410037.0 +2010-06-06,22.735187530517578,23.528276443481445,22.206462860107422,23.105295181274414,863179.0 +2010-06-07,23.263914108276367,24.0570011138916,23.211040496826172,23.31678581237793,973543.0 +2010-06-08,23.15816879272461,23.475404739379883,23.05242347717285,23.15816879272461,460641.0 +2010-06-09,23.263914108276367,23.263914108276367,23.105295181274414,23.105295181274414,171079.0 +2010-06-10,23.369659423828125,23.686893463134766,23.211040496826172,23.211040496826172,375820.0 +2010-06-13,23.528276443481445,23.792638778686523,23.475404739379883,23.581148147583008,315437.0 +2010-06-14,23.634021759033203,23.634021759033203,23.263914108276367,23.369659423828125,177305.0 +2010-06-15,23.369659423828125,23.89838409423828,23.263914108276367,23.686893463134766,462864.0 +2010-06-16,23.792638778686523,24.109874725341797,23.528276443481445,23.528276443481445,629688.0 +2010-06-17,23.739765167236328,23.792638778686523,23.475404739379883,23.475404739379883,268086.0 +2010-06-20,23.581148147583008,23.792638778686523,23.31678581237793,23.369659423828125,494763.0 +2010-06-21,23.263914108276367,23.528276443481445,23.263914108276367,23.369659423828125,205880.0 +2010-06-22,23.422531127929688,23.686893463134766,23.369659423828125,23.422531127929688,294218.0 +2010-06-23,23.369659423828125,23.369659423828125,23.105295181274414,23.211040496826172,208492.0 +2010-06-24,23.05242347717285,23.105295181274414,22.840932846069336,22.99955177307129,166088.0 +2010-06-27,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0 +2010-06-28,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0 +2010-06-29,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0 +2010-06-30,22.840932846069336,22.946678161621094,22.206462860107422,22.206462860107422,230953.0 +2010-07-01,21.783483505249023,22.206462860107422,21.783483505249023,21.783483505249023,165560.0 +2010-07-04,21.730609893798828,21.730609893798828,21.254756927490234,21.46624755859375,101213.0 +2010-07-05,21.677738189697266,21.942100524902344,21.46624755859375,21.571992874145508,251423.0 +2010-07-06,21.62486457824707,21.62486457824707,21.149011611938477,21.519119262695312,155903.0 +2010-07-07,21.519119262695312,21.677738189697266,21.413375854492188,21.62486457824707,100288.0 +2010-07-08,21.571992874145508,21.62486457824707,21.413375854492188,21.413375854492188,119156.0 +2010-07-11,21.730609893798828,22.206462860107422,21.62486457824707,22.206462860107422,185149.0 +2010-07-12,22.206462860107422,22.576570510864258,21.994972229003906,22.576570510864258,437083.0 +2010-07-13,22.576570510864258,23.369659423828125,22.4708251953125,22.946678161621094,692998.0 +2010-07-14,22.946678161621094,22.946678161621094,22.946678161621094,22.946678161621094,0.0 +2010-07-15,22.735187530517578,22.735187530517578,21.994972229003906,21.994972229003906,222295.0 +2010-07-18,21.942100524902344,22.946678161621094,21.942100524902344,22.153589248657227,619656.0 +2010-07-19,22.206462860107422,22.206462860107422,21.677738189697266,21.677738189697266,206443.0 +2010-07-20,21.519119262695312,21.677738189697266,21.413375854492188,21.571992874145508,162808.0 +2010-07-21,21.677738189697266,21.677738189697266,20.673160552978516,20.990394592285156,188396.0 +2010-07-22,20.990394592285156,20.990394592285156,20.30305290222168,20.514541625976562,151309.0 +2010-07-25,21.04326629638672,21.46624755859375,20.778905868530273,21.149011611938477,275908.0 +2010-07-26,21.201885223388672,21.201885223388672,20.937522888183594,20.990394592285156,168108.0 +2010-07-27,21.04326629638672,21.149011611938477,20.990394592285156,20.990394592285156,215176.0 +2010-07-28,21.096139907836914,21.149011611938477,21.04326629638672,21.149011611938477,164136.0 +2010-07-29,21.201885223388672,21.519119262695312,21.096139907836914,21.30763053894043,599687.0 +2010-08-01,21.254756927490234,21.46624755859375,20.937522888183594,21.149011611938477,402348.0 +2010-08-02,21.149011611938477,21.254756927490234,20.461669921875,20.778905868530273,1176047.0 +2010-08-03,20.778905868530273,20.8846492767334,20.567413330078125,20.831777572631836,512120.0 +2010-08-04,20.937522888183594,20.937522888183594,20.567413330078125,20.62028694152832,390335.0 +2010-08-05,20.726032257080078,20.831777572631836,20.514541625976562,20.62028694152832,404109.0 +2010-08-08,20.726032257080078,20.778905868530273,20.567413330078125,20.673160552978516,255622.0 +2010-08-09,20.726032257080078,20.990394592285156,20.567413330078125,20.673160552978516,855489.0 +2010-08-10,20.673160552978516,20.726032257080078,20.514541625976562,20.567413330078125,312022.0 +2010-08-11,20.62028694152832,20.62028694152832,20.355924606323242,20.355924606323242,167752.0 +2010-08-12,20.197307586669922,20.197307586669922,19.77432632446289,19.88007164001465,147507.0 +2010-08-15,19.721454620361328,19.721454620361328,19.35134506225586,19.562835693359375,96267.0 +2010-08-16,19.721454620361328,19.93294334411621,19.61570930480957,19.88007164001465,277240.0 +2010-08-17,20.091562271118164,20.197307586669922,19.721454620361328,19.77432632446289,229589.0 +2010-08-18,19.77432632446289,19.88007164001465,19.721454620361328,19.77432632446289,81501.0 +2010-08-19,19.827199935913086,19.827199935913086,19.298473358154297,19.35134506225586,95208.0 +2010-08-22,18.61113166809082,18.92836570739746,18.505386352539062,18.822620391845703,343178.0 +2010-08-23,18.875492095947266,19.298473358154297,18.76974868774414,19.139856338500977,326330.0 +2010-08-24,19.192729949951172,19.192729949951172,19.03411102294922,19.086984634399414,160552.0 +2010-08-25,19.03411102294922,19.03411102294922,18.76974868774414,18.76974868774414,125220.0 +2010-08-26,18.505386352539062,18.558258056640625,18.505386352539062,18.505386352539062,106007.0 +2010-08-29,18.664003372192383,18.664003372192383,18.505386352539062,18.664003372192383,95991.0 +2010-08-30,18.61113166809082,18.822620391845703,18.505386352539062,18.716875076293945,209352.0 +2010-08-31,18.716875076293945,18.716875076293945,18.61113166809082,18.61113166809082,33641.0 +2010-09-01,18.505386352539062,18.505386352539062,18.293895721435547,18.34676742553711,103936.0 +2010-09-02,18.452512741088867,18.505386352539062,18.293895721435547,18.399641036987305,117579.0 +2010-09-05,18.76974868774414,18.981239318847656,18.664003372192383,18.76974868774414,198613.0 +2010-09-06,18.76974868774414,18.822620391845703,18.61113166809082,18.664003372192383,211807.0 +2010-09-07,18.664003372192383,19.086984634399414,18.505386352539062,18.76974868774414,365753.0 +2010-09-09,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0 +2010-09-12,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0 +2010-09-14,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0 +2010-09-15,19.139856338500977,19.298473358154297,19.03411102294922,19.086984634399414,293367.0 +2010-09-16,19.03411102294922,20.937522888183594,19.03411102294922,20.514541625976562,1516165.0 +2010-09-19,20.8846492767334,21.46624755859375,20.62028694152832,21.30763053894043,1488103.0 +2010-09-20,21.46624755859375,21.677738189697266,20.937522888183594,20.990394592285156,866024.0 +2010-09-21,21.04326629638672,21.201885223388672,20.937522888183594,21.149011611938477,258037.0 +2010-09-22,21.149011611938477,21.413375854492188,21.096139907836914,21.149011611938477,470989.0 +2010-09-26,21.413375854492188,21.46624755859375,21.149011611938477,21.149011611938477,237340.0 +2010-09-27,21.201885223388672,21.254756927490234,21.04326629638672,21.201885223388672,204749.0 +2010-09-28,21.201885223388672,21.836355209350586,21.149011611938477,21.46624755859375,767508.0 +2010-09-29,21.46624755859375,21.46624755859375,21.46624755859375,21.46624755859375,0.0 +2010-09-30,21.519119262695312,21.571992874145508,21.254756927490234,21.360502243041992,295618.0 +2010-10-03,21.360502243041992,21.413375854492188,21.149011611938477,21.201885223388672,167279.0 +2010-10-04,20.990394592285156,21.149011611938477,20.990394592285156,21.04326629638672,113213.0 +2010-10-05,21.201885223388672,21.360502243041992,21.04326629638672,21.149011611938477,68725.0 +2010-10-06,21.149011611938477,21.201885223388672,21.04326629638672,21.04326629638672,83941.0 +2010-10-07,21.254756927490234,21.254756927490234,20.831777572631836,20.8846492767334,100821.0 +2010-10-10,21.04326629638672,21.04326629638672,20.144433975219727,20.778905868530273,127321.0 +2010-10-11,20.514541625976562,20.8846492767334,20.30305290222168,20.514541625976562,253227.0 +2010-10-12,20.461669921875,20.62028694152832,20.408796310424805,20.62028694152832,119322.0 +2010-10-13,20.514541625976562,20.990394592285156,20.144433975219727,20.831777572631836,740600.0 +2010-10-14,20.778905868530273,20.937522888183594,20.250179290771484,20.673160552978516,406721.0 +2010-10-17,20.514541625976562,20.567413330078125,20.091562271118164,20.250179290771484,136876.0 +2010-10-18,20.250179290771484,20.408796310424805,19.93294334411621,20.355924606323242,156105.0 +2010-10-19,20.461669921875,20.673160552978516,20.144433975219727,20.408796310424805,678280.0 +2010-10-20,20.355924606323242,20.408796310424805,20.197307586669922,20.30305290222168,170933.0 +2010-10-21,20.091562271118164,20.567413330078125,20.03868865966797,20.144433975219727,269922.0 +2010-10-24,20.355924606323242,20.355924606323242,20.03868865966797,20.091562271118164,262122.0 +2010-10-25,20.091562271118164,20.144433975219727,19.985816955566406,20.144433975219727,108345.0 +2010-10-26,20.197307586669922,20.8846492767334,20.091562271118164,20.567413330078125,858784.0 +2010-10-27,20.778905868530273,21.783483505249023,20.62028694152832,21.571992874145508,1222950.0 +2010-10-28,21.677738189697266,21.677738189697266,20.726032257080078,20.937522888183594,715225.0 +2010-10-31,21.096139907836914,21.096139907836914,20.8846492767334,20.8846492767334,246615.0 +2010-11-01,20.937522888183594,21.254756927490234,20.8846492767334,20.937522888183594,728315.0 +2010-11-02,21.254756927490234,23.31678581237793,21.201885223388672,23.15816879272461,4885351.0 +2010-11-03,23.263914108276367,24.16274642944336,22.523698806762695,23.634021759033203,4914039.0 +2010-11-04,23.634021759033203,23.634021759033203,23.634021759033203,23.634021759033203,0.0 +2010-11-07,23.263914108276367,24.109874725341797,22.99955177307129,23.369659423828125,5843661.0 +2010-11-08,23.422531127929688,23.739765167236328,23.263914108276367,23.263914108276367,1118138.0 +2010-11-09,23.263914108276367,23.369659423828125,22.100717544555664,22.259336471557617,1068713.0 +2010-11-10,22.0478458404541,22.259336471557617,21.571992874145508,21.62486457824707,1226165.0 +2010-11-11,,,,, +2010-11-14,21.62486457824707,21.62486457824707,21.62486457824707,21.62486457824707,0.0 +2010-11-18,21.62486457824707,21.62486457824707,21.62486457824707,21.62486457824707,0.0 +2010-11-21,21.783483505249023,21.88922882080078,21.149011611938477,21.46624755859375,470030.0 +2010-11-22,21.360502243041992,21.413375854492188,21.201885223388672,21.201885223388672,504738.0 +2010-11-23,20.990394592285156,20.990394592285156,20.567413330078125,20.8846492767334,385356.0 +2010-11-24,20.831777572631836,21.254756927490234,20.726032257080078,20.990394592285156,653087.0 +2010-11-25,,,,, +2010-11-28,21.88922882080078,22.259336471557617,21.519119262695312,21.942100524902344,1899561.0 +2010-11-29,22.0478458404541,22.0478458404541,21.360502243041992,21.413375854492188,605074.0 +2010-11-30,21.360502243041992,21.730609893798828,21.254756927490234,21.519119262695312,1141825.0 +2010-12-01,21.519119262695312,21.677738189697266,21.360502243041992,21.413375854492188,424025.0 +2010-12-02,,,,, +2010-12-05,21.571992874145508,21.783483505249023,21.46624755859375,21.677738189697266,573901.0 +2010-12-06,21.783483505249023,22.576570510864258,21.783483505249023,22.100717544555664,2183260.0 +2010-12-07,,,,, +2010-12-08,22.153589248657227,22.31220817565918,21.88922882080078,21.994972229003906,859521.0 +2010-12-09,21.994972229003906,21.994972229003906,21.994972229003906,21.994972229003906,0.0 +2010-12-12,22.206462860107422,22.206462860107422,21.836355209350586,21.942100524902344,508918.0 +2010-12-13,21.994972229003906,22.0478458404541,21.677738189697266,21.730609893798828,290213.0 +2010-12-14,21.783483505249023,21.942100524902344,21.677738189697266,21.783483505249023,221723.0 +2010-12-15,21.836355209350586,21.88922882080078,21.46624755859375,21.571992874145508,205917.0 +2010-12-16,,,,, +2010-12-19,22.153589248657227,22.417953491210938,22.0478458404541,22.206462860107422,1438811.0 +2010-12-20,22.259336471557617,22.259336471557617,21.994972229003906,22.153589248657227,334425.0 +2010-12-21,22.153589248657227,22.153589248657227,21.62486457824707,22.0478458404541,533751.0 +2010-12-22,21.994972229003906,22.153589248657227,21.942100524902344,22.100717544555664,292138.0 +2010-12-23,22.100717544555664,22.100717544555664,22.100717544555664,22.100717544555664,0.0 +2010-12-26,22.0478458404541,22.0478458404541,21.88922882080078,21.994972229003906,110639.0 +2010-12-27,21.88922882080078,21.88922882080078,21.519119262695312,21.519119262695312,206195.0 +2010-12-28,21.46624755859375,21.677738189697266,21.413375854492188,21.571992874145508,124293.0 +2010-12-29,21.571992874145508,21.783483505249023,21.571992874145508,21.571992874145508,118800.0 +2010-12-30,,,,, +2011-01-02,21.519119262695312,21.942100524902344,21.46624755859375,21.836355209350586,388286.0 +2011-01-03,21.994972229003906,21.994972229003906,21.730609893798828,21.783483505249023,163865.0 +2011-01-04,21.836355209350586,22.0478458404541,21.836355209350586,21.836355209350586,283322.0 +2011-01-05,21.836355209350586,21.836355209350586,21.62486457824707,21.62486457824707,158397.0 +2011-01-06,23.991674423217773,23.991674423217773,23.991674423217773,23.991674423217773,0.0 +2011-01-09,21.677738189697266,21.783483505249023,21.571992874145508,21.677738189697266,99787.0 +2011-01-10,21.783483505249023,21.88922882080078,21.571992874145508,21.571992874145508,267734.0 +2011-01-11,21.62486457824707,21.730609893798828,21.519119262695312,21.730609893798828,210173.0 +2011-01-12,21.730609893798828,21.730609893798828,21.571992874145508,21.571992874145508,154781.0 +2011-01-13,,,,, +2011-01-16,21.677738189697266,21.783483505249023,21.62486457824707,21.783483505249023,217479.0 +2011-01-17,21.730609893798828,22.31220817565918,21.730609893798828,21.994972229003906,1507062.0 +2011-01-18,21.994972229003906,22.206462860107422,21.836355209350586,21.836355209350586,671229.0 +2011-01-19,21.942100524902344,21.994972229003906,21.571992874145508,21.571992874145508,730644.0 +2011-01-20,,,,, +2011-01-23,22.100717544555664,23.105295181274414,22.100717544555664,22.4708251953125,2112578.0 +2011-01-24,22.523698806762695,22.89380645751953,22.365081787109375,22.62944221496582,1174108.0 +2011-01-25,22.682315826416016,22.840932846069336,22.417953491210938,22.523698806762695,660798.0 +2011-01-26,22.4708251953125,22.523698806762695,22.259336471557617,22.365081787109375,596614.0 +2011-01-27,,,,, +2011-01-30,19.562835693359375,20.8846492767334,19.562835693359375,20.62028694152832,550663.0 +2011-01-31,20.778905868530273,21.360502243041992,20.197307586669922,20.62028694152832,628608.0 +2011-02-01,20.778905868530273,21.730609893798828,20.62028694152832,21.571992874145508,857834.0 +2011-02-02,21.730609893798828,22.840932846069336,21.730609893798828,22.788061141967773,1594780.0 +2011-02-03,,,,, +2011-02-06,22.840932846069336,23.263914108276367,22.523698806762695,23.105295181274414,856204.0 +2011-02-07,23.105295181274414,25.378814697265625,22.99955177307129,25.378814697265625,2570071.0 +2011-02-08,26.01328468322754,27.890260696411133,25.273069381713867,26.119029998779297,5680036.0 +2011-02-09,26.27764892578125,26.56844711303711,25.114452362060547,25.114452362060547,2483998.0 +2011-02-10,,,,, +2011-02-13,25.114452362060547,25.960412979125977,24.90296173095703,25.061580657958984,3076960.0 +2011-02-14,25.16732406616211,25.32594108581543,24.427108764648438,24.638599395751953,1045836.0 +2011-02-15,24.638599395751953,24.90296173095703,24.427108764648438,24.427108764648438,1093017.0 +2011-02-16,24.479982376098633,24.479982376098633,23.369659423828125,23.634021759033203,1216992.0 +2011-02-17,23.634021759033203,23.634021759033203,23.634021759033203,23.634021759033203,0.0 +2011-02-20,23.528276443481445,23.951257705688477,22.89380645751953,23.15816879272461,1597901.0 +2011-02-21,23.15816879272461,23.211040496826172,22.31220817565918,22.417953491210938,1088875.0 +2011-02-22,22.259336471557617,22.259336471557617,21.942100524902344,22.153589248657227,906122.0 +2011-02-23,22.417953491210938,22.4708251953125,21.730609893798828,21.783483505249023,1864370.0 +2011-02-24,21.783483505249023,21.783483505249023,21.783483505249023,21.783483505249023,0.0 +2011-02-27,22.153589248657227,22.153589248657227,19.61570930480957,19.61570930480957,1729404.0 +2011-02-28,19.404218673706055,19.93294334411621,18.716875076293945,19.61570930480957,1734410.0 +2011-03-01,19.827199935913086,19.827199935913086,17.659425735473633,17.659425735473633,1238100.0 +2011-03-02,17.34218978881836,17.34218978881836,15.914631843566895,15.914631843566895,2131021.0 +2011-03-03,15.914631843566895,15.914631843566895,15.914631843566895,15.914631843566895,0.0 +2011-03-06,17.07782745361328,17.18357276916504,15.597395896911621,16.49622917175293,2223782.0 +2011-03-07,16.49622917175293,16.65484619140625,16.07324981689453,16.390483856201172,1135082.0 +2011-03-08,16.49622917175293,18.02953338623047,16.443357467651367,18.02953338623047,1979150.0 +2011-03-09,19.827199935913086,19.827199935913086,19.404218673706055,19.827199935913086,1084194.0 +2011-03-10,,,,, +2011-03-13,22.31220817565918,23.951257705688477,22.259336471557617,23.951257705688477,3225345.0 +2011-03-14,24.85009002685547,24.85009002685547,22.735187530517578,23.15816879272461,2956661.0 +2011-03-15,22.206462860107422,24.0570011138916,21.201885223388672,21.836355209350586,1947130.0 +2011-03-16,22.682315826416016,24.00412940979004,22.206462860107422,24.00412940979004,3599190.0 +2011-03-17,,,,, +2011-03-20,25.90753936767578,26.066158294677734,24.0570011138916,24.0570011138916,3888661.0 +2011-03-21,,,,, +2011-03-22,23.581148147583008,24.268491744995117,22.576570510864258,22.735187530517578,2927830.0 +2011-03-23,22.840932846069336,23.05242347717285,22.31220817565918,22.4708251953125,1973809.0 +2011-03-24,22.4708251953125,22.4708251953125,22.4708251953125,22.4708251953125,0.0 +2011-03-27,23.105295181274414,23.105295181274414,22.788061141967773,22.788061141967773,805454.0 +2011-03-28,22.788061141967773,22.89380645751953,22.4708251953125,22.576570510864258,723275.0 +2011-03-29,22.576570510864258,23.369659423828125,22.4708251953125,22.89380645751953,3162072.0 +2011-03-30,23.105295181274414,23.211040496826172,22.788061141967773,22.89380645751953,1380251.0 +2011-03-31,,,,, +2011-04-03,22.840932846069336,22.89380645751953,22.682315826416016,22.840932846069336,648026.0 +2011-04-04,22.89380645751953,22.946678161621094,22.682315826416016,22.735187530517578,700193.0 +2011-04-05,22.735187530517578,22.840932846069336,22.365081787109375,22.4708251953125,666888.0 +2011-04-06,22.4708251953125,22.62944221496582,22.365081787109375,22.4708251953125,602411.0 +2011-04-07,,,,, +2011-04-10,22.4708251953125,22.4708251953125,22.4708251953125,22.4708251953125,0.0 +2011-04-11,24.109874725341797,25.061580657958984,24.109874725341797,24.532854080200195,5669475.0 +2011-04-12,24.479982376098633,24.479982376098633,23.634021759033203,23.739765167236328,2165510.0 +2011-04-13,23.31678581237793,23.634021759033203,23.263914108276367,23.369659423828125,1032931.0 +2011-04-14,23.369659423828125,23.369659423828125,23.369659423828125,23.369659423828125,0.0 +2011-04-17,24.16274642944336,24.479982376098633,23.369659423828125,23.475404739379883,1764523.0 +2011-04-18,23.475404739379883,24.16274642944336,23.422531127929688,23.581148147583008,1577821.0 +2011-04-19,23.792638778686523,23.792638778686523,22.99955177307129,23.15816879272461,1013178.0 +2011-04-20,23.105295181274414,23.15816879272461,22.946678161621094,23.105295181274414,558658.0 +2011-04-21,,,,, +2011-04-24,23.105295181274414,23.263914108276367,23.105295181274414,23.15816879272461,541818.0 +2011-04-25,23.15816879272461,23.581148147583008,23.05242347717285,23.263914108276367,1231497.0 +2011-04-26,23.475404739379883,24.797216415405273,23.369659423828125,24.374237060546875,5831566.0 +2011-04-27,24.479982376098633,24.532854080200195,23.739765167236328,23.845510482788086,1958103.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,23.845510482788086,24.00412940979004,23.845510482788086,23.951257705688477,507876.0 +2011-05-03,23.951257705688477,24.32136344909668,23.89838409423828,24.215618133544922,1567176.0 +2011-05-04,24.32136344909668,24.479982376098633,24.00412940979004,24.0570011138916,2210658.0 +2011-05-05,24.0570011138916,24.0570011138916,24.0570011138916,24.0570011138916,0.0 +2011-05-08,24.58572769165039,25.061580657958984,24.215618133544922,24.374237060546875,1774346.0 +2011-05-09,24.32136344909668,24.532854080200195,24.268491744995117,24.427108764648438,770324.0 +2011-05-10,24.479982376098633,24.638599395751953,24.32136344909668,24.58572769165039,957824.0 +2011-05-11,24.58572769165039,26.964990615844727,24.479982376098633,26.964990615844727,5747243.0 +2011-05-12,,,,, +2011-05-15,27.493715286254883,28.022441864013672,25.378814697265625,25.643178939819336,3799471.0 +2011-05-16,25.74892234802246,27.097171783447266,25.273069381713867,26.171903610229492,4760195.0 +2011-05-17,26.119029998779297,26.70062828063965,25.801794052124023,25.960412979125977,2016241.0 +2011-05-18,26.171903610229492,26.224775314331055,25.6960506439209,25.801794052124023,1040349.0 +2011-05-19,,,,, +2011-05-22,27.758079528808594,27.890260696411133,26.56844711303711,26.964990615844727,1913021.0 +2011-05-23,26.964990615844727,27.229354858398438,26.330520629882812,26.56844711303711,1594410.0 +2011-05-24,26.56844711303711,26.70062828063965,26.224775314331055,26.27764892578125,617984.0 +2011-05-25,25.90753936767578,26.224775314331055,25.85466766357422,26.066158294677734,709024.0 +2011-05-26,,,,, +2011-05-29,26.330520629882812,27.758079528808594,26.27764892578125,26.832809448242188,4070733.0 +2011-05-30,27.097171783447266,27.229354858398438,26.383392333984375,26.43626594543457,1067253.0 +2011-05-31,26.70062828063965,27.361534118652344,26.43626594543457,26.70062828063965,1471297.0 +2011-06-01,26.832809448242188,27.097171783447266,26.56844711303711,26.70062828063965,671549.0 +2011-06-02,,,,, +2011-06-05,26.70062828063965,26.964990615844727,26.27764892578125,26.43626594543457,1698066.0 +2011-06-06,26.43626594543457,26.70062828063965,26.224775314331055,26.27764892578125,460435.0 +2011-06-07,26.224775314331055,26.43626594543457,25.643178939819336,25.74892234802246,494727.0 +2011-06-08,25.74892234802246,25.90753936767578,23.263914108276367,23.686893463134766,830374.0 +2011-06-09,,,,, +2011-06-12,25.32594108581543,25.378814697265625,24.797216415405273,24.90296173095703,967750.0 +2011-06-13,24.955835342407227,25.114452362060547,24.797216415405273,24.90296173095703,388305.0 +2011-06-14,24.85009002685547,25.00870704650879,24.374237060546875,24.374237060546875,368399.0 +2011-06-15,24.427108764648438,24.638599395751953,24.268491744995117,24.479982376098633,340403.0 +2011-06-16,,,,, +2011-06-19,24.532854080200195,24.638599395751953,23.792638778686523,23.951257705688477,298708.0 +2011-06-20,23.89838409423828,24.00412940979004,22.735187530517578,23.211040496826172,775128.0 +2011-06-21,23.422531127929688,24.479982376098633,23.422531127929688,24.16274642944336,1297872.0 +2011-06-22,24.268491744995117,24.374237060546875,23.845510482788086,23.951257705688477,633709.0 +2011-06-23,,,,, +2011-06-26,24.16274642944336,24.268491744995117,24.00412940979004,24.16274642944336,355706.0 +2011-06-27,24.215618133544922,24.85009002685547,24.109874725341797,24.268491744995117,1428548.0 +2011-06-28,24.268491744995117,24.32136344909668,24.00412940979004,24.00412940979004,510300.0 +2011-06-29,24.109874725341797,24.215618133544922,24.00412940979004,24.00412940979004,204826.0 +2011-06-30,,,,, +2011-07-03,24.58572769165039,25.220197677612305,24.374237060546875,24.797216415405273,2165389.0 +2011-07-04,24.85009002685547,25.378814697265625,24.74434471130371,24.90296173095703,1362985.0 +2011-07-05,24.90296173095703,25.061580657958984,24.638599395751953,24.638599395751953,344993.0 +2011-07-06,24.74434471130371,24.74434471130371,24.268491744995117,24.374237060546875,331330.0 +2011-07-07,,,,, +2011-07-10,24.215618133544922,24.691471099853516,24.0570011138916,24.16274642944336,385394.0 +2011-07-11,24.215618133544922,24.215618133544922,23.422531127929688,23.475404739379883,473317.0 +2011-07-12,23.31678581237793,23.422531127929688,22.99955177307129,23.263914108276367,280601.0 +2011-07-13,23.475404739379883,23.686893463134766,23.15816879272461,23.211040496826172,267282.0 +2011-07-14,,,,, +2011-07-17,23.686893463134766,23.686893463134766,23.105295181274414,23.211040496826172,253101.0 +2011-07-18,23.05242347717285,23.05242347717285,22.735187530517578,22.946678161621094,220477.0 +2011-07-19,22.682315826416016,22.840932846069336,22.576570510864258,22.682315826416016,205393.0 +2011-07-20,22.735187530517578,23.845510482788086,22.576570510864258,23.211040496826172,1013739.0 +2011-07-21,23.211040496826172,23.211040496826172,23.211040496826172,23.211040496826172,0.0 +2011-07-24,23.739765167236328,23.739765167236328,23.422531127929688,23.686893463134766,530052.0 +2011-07-25,23.528276443481445,24.16274642944336,23.369659423828125,23.581148147583008,1413374.0 +2011-07-26,23.581148147583008,23.951257705688477,23.528276443481445,23.634021759033203,621888.0 +2011-07-27,23.634021759033203,23.686893463134766,22.99955177307129,23.05242347717285,396148.0 +2011-07-28,,,,, +2011-07-31,22.523698806762695,23.105295181274414,22.523698806762695,22.89380645751953,543588.0 +2011-08-01,23.105295181274414,23.31678581237793,22.99955177307129,23.15816879272461,393085.0 +2011-08-02,23.05242347717285,23.05242347717285,22.788061141967773,22.99955177307129,231070.0 +2011-08-03,22.735187530517578,22.946678161621094,22.576570510864258,22.89380645751953,156727.0 +2011-08-04,,,,, +2011-08-07,20.831777572631836,21.30763053894043,19.827199935913086,20.778905868530273,553809.0 +2011-08-08,20.8846492767334,21.360502243041992,20.62028694152832,20.778905868530273,398002.0 +2011-08-09,19.139856338500977,20.514541625976562,19.139856338500977,20.461669921875,539268.0 +2011-08-10,21.04326629638672,21.254756927490234,20.408796310424805,20.461669921875,370405.0 +2011-08-11,,,,, +2011-08-14,22.0478458404541,22.259336471557617,21.62486457824707,21.62486457824707,1296847.0 +2011-08-15,22.4708251953125,23.05242347717285,22.417953491210938,22.840932846069336,2081120.0 +2011-08-16,22.735187530517578,22.735187530517578,21.730609893798828,21.783483505249023,1238070.0 +2011-08-17,21.783483505249023,22.0478458404541,21.62486457824707,21.730609893798828,577785.0 +2011-08-18,,,,, +2011-08-21,20.937522888183594,21.04326629638672,20.673160552978516,20.778905868530273,261114.0 +2011-08-22,20.831777572631836,20.8846492767334,20.567413330078125,20.726032257080078,305048.0 +2011-08-23,20.778905868530273,20.831777572631836,20.567413330078125,20.726032257080078,234987.0 +2011-08-24,20.831777572631836,21.730609893798828,20.62028694152832,20.673160552978516,1314966.0 +2011-08-25,,,,, +2011-08-28,20.673160552978516,20.673160552978516,20.673160552978516,20.673160552978516,0.0 +2011-09-01,20.673160552978516,20.673160552978516,20.673160552978516,20.673160552978516,0.0 +2011-09-04,21.677738189697266,22.153589248657227,21.519119262695312,21.942100524902344,781148.0 +2011-09-05,22.523698806762695,24.0570011138916,22.523698806762695,23.15816879272461,3432373.0 +2011-09-06,22.840932846069336,24.109874725341797,22.735187530517578,22.99955177307129,4405196.0 +2011-09-07,23.31678581237793,24.00412940979004,23.263914108276367,23.369659423828125,2298494.0 +2011-09-08,,,,, +2011-09-11,24.638599395751953,25.85466766357422,24.638599395751953,25.85466766357422,1516579.0 +2011-09-12,26.964990615844727,28.41898536682129,26.43626594543457,28.41898536682129,8680582.0 +2011-09-13,29.608617782592773,31.194793701171875,28.551166534423828,31.194793701171875,5245022.0 +2011-09-14,32.12006378173828,32.38442611694336,28.15462303161621,29.608617782592773,6928260.0 +2011-09-15,,,,, +2011-09-18,31.459156036376953,32.25224304199219,30.53388786315918,30.930431365966797,4727645.0 +2011-09-19,30.666067123413086,30.666067123413086,29.344255447387695,29.608617782592773,2402570.0 +2011-09-20,29.740798950195312,30.13734245300293,29.344255447387695,29.740798950195312,1548253.0 +2011-09-21,30.798248291015625,32.64878845214844,30.798248291015625,32.25224304199219,7353926.0 +2011-09-22,32.25224304199219,32.25224304199219,32.25224304199219,32.25224304199219,0.0 +2011-09-25,31.72351837158203,32.25224304199219,30.666067123413086,31.326974868774414,4361238.0 +2011-09-26,31.459156036376953,33.309696197509766,31.326974868774414,33.309696197509766,5055000.0 +2011-09-27,32.780967712402344,33.309696197509766,31.194793701171875,32.38442611694336,4259321.0 +2011-09-28,32.516605377197266,33.574058532714844,31.72351837158203,32.12006378173828,2672209.0 +2011-09-29,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0 +2011-10-02,31.72351837158203,32.25224304199219,29.608617782592773,31.326974868774414,2342774.0 +2011-10-03,31.062612533569336,32.516605377197266,30.13734245300293,30.666067123413086,3124310.0 +2011-10-04,30.666067123413086,31.326974868774414,29.740798950195312,30.401704788208008,2145478.0 +2011-10-05,30.798248291015625,30.798248291015625,29.212072372436523,29.608617782592773,2765354.0 +2011-10-06,,,,, +2011-10-09,28.551166534423828,29.079891204833984,27.758079528808594,28.15462303161621,1571367.0 +2011-10-10,28.28680419921875,28.41898536682129,27.758079528808594,28.022441864013672,856573.0 +2011-10-11,27.758079528808594,28.022441864013672,27.229354858398438,27.493715286254883,1119413.0 +2011-10-12,27.493715286254883,28.683347702026367,27.097171783447266,28.15462303161621,2216337.0 +2011-10-13,,,,, +2011-10-16,30.00516128540039,30.13734245300293,28.815528869628906,28.947711944580078,1529864.0 +2011-10-17,28.683347702026367,29.476436614990234,28.022441864013672,28.022441864013672,1250388.0 +2011-10-18,28.683347702026367,28.947711944580078,28.28680419921875,28.551166534423828,968680.0 +2011-10-19,28.947711944580078,29.87298011779785,28.41898536682129,28.815528869628906,2357658.0 +2011-10-20,,,,, +2011-10-23,30.13734245300293,30.53388786315918,29.212072372436523,29.476436614990234,2219861.0 +2011-10-24,29.476436614990234,29.608617782592773,28.683347702026367,28.947711944580078,1052120.0 +2011-10-25,28.815528869628906,29.476436614990234,28.41898536682129,28.815528869628906,1085174.0 +2011-10-26,28.683347702026367,29.079891204833984,28.15462303161621,28.551166534423828,720933.0 +2011-10-27,,,,, +2011-10-30,29.344255447387695,30.13734245300293,28.815528869628906,29.608617782592773,2181183.0 +2011-10-31,30.00516128540039,30.13734245300293,29.212072372436523,29.344255447387695,2020039.0 +2011-11-01,29.079891204833984,29.079891204833984,28.022441864013672,28.022441864013672,1051604.0 +2011-11-02,27.758079528808594,28.28680419921875,27.493715286254883,27.758079528808594,1222474.0 +2011-11-03,,,,, +2011-11-06,27.758079528808594,27.758079528808594,27.758079528808594,27.758079528808594,0.0 +2011-11-10,27.758079528808594,27.758079528808594,27.758079528808594,27.758079528808594,0.0 +2011-11-13,29.212072372436523,30.13734245300293,28.947711944580078,29.87298011779785,2604392.0 +2011-11-14,30.26952362060547,30.798248291015625,29.344255447387695,29.476436614990234,2547144.0 +2011-11-15,29.608617782592773,29.608617782592773,29.079891204833984,29.344255447387695,750482.0 +2011-11-16,29.212072372436523,32.25224304199219,29.079891204833984,32.25224304199219,6018518.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,32.25224304199219,33.44187545776367,31.591337203979492,31.72351837158203,3848069.0 +2011-11-22,31.72351837158203,32.38442611694336,30.930431365966797,31.591337203979492,2272809.0 +2011-11-23,31.591337203979492,31.591337203979492,31.591337203979492,31.591337203979492,0.0 +2011-11-24,31.591337203979492,31.591337203979492,31.591337203979492,31.591337203979492,0.0 +2011-11-27,34.631507873535156,35.292415618896484,33.70623779296875,33.83842086791992,2954486.0 +2011-11-28,33.44187545776367,34.36714553833008,32.25224304199219,32.64878845214844,2466378.0 +2011-11-29,32.913150787353516,33.70623779296875,32.516605377197266,33.04533386230469,2170662.0 +2011-11-30,33.44187545776367,34.234962463378906,33.177513122558594,33.44187545776367,2460718.0 +2011-12-01,,,,, +2011-12-04,36.08550262451172,37.010772705078125,35.028053283691406,35.95331954956055,3706340.0 +2011-12-05,35.55677795410156,37.40731430053711,35.292415618896484,35.82114028930664,4793392.0 +2011-12-06,36.08550262451172,36.87858963012695,35.68895721435547,35.95331954956055,2035924.0 +2011-12-07,36.3498649597168,37.93604278564453,36.21768569946289,37.80385971069336,4294498.0 +2011-12-08,,,,, +2011-12-11,37.010772705078125,38.06822204589844,36.48204803466797,37.93604278564453,2243219.0 +2011-12-12,38.20040512084961,38.20040512084961,37.2751350402832,37.53949737548828,2092502.0 +2011-12-13,37.40731430053711,38.06822204589844,33.83842086791992,33.83842086791992,2026012.0 +2011-12-14,34.631507873535156,35.16023254394531,33.04533386230469,33.97060012817383,3056379.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,36.21768569946289,37.53949737548828,35.68895721435547,37.53949737548828,2700354.0 +2011-12-20,37.2751350402832,38.06822204589844,36.87858963012695,37.93604278564453,2989539.0 +2011-12-21,38.20040512084961,39.65439987182617,37.53949737548828,38.596946716308594,5714053.0 +2011-12-22,38.596946716308594,38.596946716308594,38.596946716308594,38.596946716308594,0.0 +2011-12-25,38.06822204589844,38.332584381103516,37.40731430053711,37.93604278564453,1874701.0 +2011-12-26,37.2751350402832,37.40731430053711,36.48204803466797,36.74641036987305,1690057.0 +2011-12-27,36.48204803466797,37.40731430053711,35.68895721435547,35.68895721435547,2453404.0 +2011-12-28,35.95331954956055,36.48204803466797,35.42459487915039,35.95331954956055,1208585.0 +2011-12-29,,,,, +2012-01-01,36.614227294921875,37.2751350402832,35.42459487915039,36.21768569946289,1630005.0 +2012-01-02,35.82114028930664,36.3498649597168,35.42459487915039,36.08550262451172,1300401.0 +2012-01-03,36.08550262451172,36.614227294921875,35.82114028930664,35.95331954956055,1388282.0 +2012-01-04,36.21768569946289,36.48204803466797,35.68895721435547,35.82114028930664,1472950.0 +2012-01-05,,,,, +2012-01-08,35.16023254394531,38.46476745605469,34.631507873535156,38.46476745605469,4966819.0 +2012-01-09,38.20040512084961,38.729129791259766,36.3498649597168,36.48204803466797,6139333.0 +2012-01-10,36.614227294921875,37.53949737548828,35.95331954956055,36.21768569946289,2237768.0 +2012-01-11,36.21768569946289,38.46476745605469,35.95331954956055,37.93604278564453,6864719.0 +2012-01-12,,,,, +2012-01-15,38.46476745605469,38.86131286621094,37.14295196533203,37.2751350402832,3745929.0 +2012-01-16,36.74641036987305,37.010772705078125,34.631507873535156,35.68895721435547,2342707.0 +2012-01-17,35.68895721435547,36.21768569946289,35.028053283691406,36.08550262451172,1269131.0 +2012-01-18,35.292415618896484,37.40731430053711,35.16023254394531,37.2751350402832,2621370.0 +2012-01-19,,,,, +2012-01-22,37.010772705078125,37.93604278564453,36.614227294921875,37.53949737548828,3008074.0 +2012-01-23,37.40731430053711,37.53949737548828,36.614227294921875,36.74641036987305,2232229.0 +2012-01-24,36.614227294921875,37.010772705078125,36.3498649597168,36.74641036987305,1052769.0 +2012-01-25,36.74641036987305,36.74641036987305,36.21768569946289,36.614227294921875,822786.0 +2012-01-26,,,,, +2012-01-29,36.614227294921875,36.614227294921875,36.614227294921875,36.614227294921875,0.0 +2012-01-30,35.95331954956055,36.08550262451172,35.028053283691406,35.68895721435547,1184344.0 +2012-01-31,35.68895721435547,36.08550262451172,35.42459487915039,35.68895721435547,893168.0 +2012-02-01,35.82114028930664,36.08550262451172,35.42459487915039,35.55677795410156,956434.0 +2012-02-02,35.55677795410156,35.55677795410156,35.55677795410156,35.55677795410156,0.0 +2012-02-05,36.614227294921875,37.53949737548828,36.08550262451172,36.48204803466797,2877520.0 +2012-02-06,36.21768569946289,36.3498649597168,35.82114028930664,36.08550262451172,1176828.0 +2012-02-07,36.08550262451172,36.614227294921875,35.82114028930664,36.48204803466797,1109629.0 +2012-02-08,36.21768569946289,36.74641036987305,35.95331954956055,36.08550262451172,1012465.0 +2012-02-09,,,,, +2012-02-12,36.21768569946289,36.87858963012695,35.68895721435547,35.82114028930664,1527070.0 +2012-02-13,35.68895721435547,35.95331954956055,35.55677795410156,35.82114028930664,671178.0 +2012-02-14,35.68895721435547,35.82114028930664,35.16023254394531,35.55677795410156,811672.0 +2012-02-15,35.55677795410156,36.08550262451172,35.292415618896484,35.68895721435547,600933.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,35.82114028930664,35.95331954956055,35.55677795410156,35.68895721435547,486575.0 +2012-02-21,35.68895721435547,35.95331954956055,35.42459487915039,35.42459487915039,736034.0 +2012-02-22,35.42459487915039,35.42459487915039,35.42459487915039,35.42459487915039,0.0 +2012-02-23,35.42459487915039,35.42459487915039,35.42459487915039,35.42459487915039,0.0 +2012-02-26,36.48204803466797,36.74641036987305,35.68895721435547,36.48204803466797,1940162.0 +2012-02-27,36.3498649597168,38.46476745605469,36.08550262451172,37.93604278564453,5548499.0 +2012-02-28,38.06822204589844,38.20040512084961,34.36714553833008,36.3498649597168,3483534.0 +2012-02-29,36.48204803466797,36.87858963012695,35.292415618896484,36.21768569946289,1762192.0 +2012-03-01,,,,, +2012-03-04,37.2751350402832,37.2751350402832,36.08550262451172,36.614227294921875,1965145.0 +2012-03-05,36.3498649597168,36.48204803466797,36.08550262451172,36.21768569946289,1246255.0 +2012-03-06,36.3498649597168,36.74641036987305,35.68895721435547,36.08550262451172,1536398.0 +2012-03-07,35.42459487915039,36.48204803466797,34.895870208740234,36.21768569946289,1594795.0 +2012-03-08,,,,, +2012-03-11,36.614227294921875,37.40731430053711,36.3498649597168,37.010772705078125,3429292.0 +2012-03-12,37.010772705078125,37.80385971069336,36.614227294921875,36.87858963012695,2884098.0 +2012-03-13,37.010772705078125,37.010772705078125,35.95331954956055,36.21768569946289,1746674.0 +2012-03-14,36.3498649597168,36.74641036987305,35.95331954956055,36.48204803466797,1426213.0 +2012-03-15,,,,, +2012-03-18,40.57966613769531,41.50493621826172,38.993492126464844,39.390037536621094,6834790.0 +2012-03-19,38.86131286621094,38.86131286621094,37.2751350402832,37.53949737548828,3029402.0 +2012-03-20,37.2751350402832,37.40731430053711,36.21768569946289,36.48204803466797,1753311.0 +2012-03-21,36.614227294921875,40.050941467285156,36.48204803466797,39.25785446166992,4687948.0 +2012-03-22,,,,, +2012-03-25,39.65439987182617,41.37275695800781,39.12567138671875,39.78657913208008,4962591.0 +2012-03-26,39.25785446166992,39.390037536621094,38.332584381103516,38.993492126464844,2257391.0 +2012-03-27,38.993492126464844,39.522216796875,37.93604278564453,38.20040512084961,2005181.0 +2012-03-28,38.332584381103516,41.7692985534668,38.06822204589844,39.78657913208008,7196534.0 +2012-03-29,,,,, +2012-04-01,40.050941467285156,43.22329330444336,39.12567138671875,41.63711929321289,7308363.0 +2012-04-02,40.57966613769531,41.24057388305664,39.78657913208008,40.18312454223633,3101865.0 +2012-04-03,40.18312454223633,41.24057388305664,39.91876220703125,40.315303802490234,2621760.0 +2012-04-04,40.447486877441406,41.63711929321289,40.315303802490234,40.844032287597656,3478804.0 +2012-04-05,,,,, +2012-04-08,41.37275695800781,41.7692985534668,37.40731430053711,39.12567138671875,4019461.0 +2012-04-09,38.20040512084961,38.993492126464844,37.80385971069336,38.993492126464844,1935939.0 +2012-04-10,38.596946716308594,39.390037536621094,37.2751350402832,38.20040512084961,1800186.0 +2012-04-11,38.06822204589844,38.20040512084961,35.55677795410156,38.20040512084961,2081400.0 +2012-04-12,,,,, +2012-04-15,36.87858963012695,38.86131286621094,36.48204803466797,37.67168045043945,2585593.0 +2012-04-16,36.614227294921875,37.2751350402832,34.631507873535156,35.55677795410156,2028550.0 +2012-04-17,36.21768569946289,37.40731430053711,35.82114028930664,36.87858963012695,1796479.0 +2012-04-18,37.2751350402832,37.2751350402832,35.82114028930664,36.08550262451172,1995047.0 +2012-04-19,,,,, +2012-04-22,37.93604278564453,38.46476745605469,37.40731430053711,37.67168045043945,2200687.0 +2012-04-23,36.614227294921875,36.87858963012695,36.08550262451172,36.614227294921875,1673532.0 +2012-04-24,36.74641036987305,38.20040512084961,36.3498649597168,38.20040512084961,2904498.0 +2012-04-25,38.20040512084961,38.993492126464844,37.93604278564453,38.993492126464844,3021652.0 +2012-04-26,,,,, +2012-04-29,39.522216796875,40.844032287597656,38.993492126464844,40.447486877441406,5451091.0 +2012-04-30,39.65439987182617,39.91876220703125,38.596946716308594,39.390037536621094,4055894.0 +2012-05-01,39.390037536621094,40.57966613769531,39.25785446166992,39.78657913208008,3718620.0 +2012-05-02,40.18312454223633,40.711849212646484,39.78657913208008,40.57966613769531,2079777.0 +2012-05-03,,,,, +2012-05-06,40.447486877441406,41.50493621826172,38.993492126464844,39.25785446166992,8327715.0 +2012-05-07,38.596946716308594,38.993492126464844,38.20040512084961,38.46476745605469,2268134.0 +2012-05-08,38.729129791259766,39.12567138671875,38.46476745605469,38.729129791259766,1959259.0 +2012-05-09,38.46476745605469,39.25785446166992,38.06822204589844,38.332584381103516,2958647.0 +2012-05-10,38.332584381103516,38.332584381103516,38.332584381103516,38.332584381103516,0.0 +2012-05-13,38.729129791259766,38.86131286621094,37.2751350402832,37.40731430053711,1461876.0 +2012-05-14,36.614227294921875,36.74641036987305,35.292415618896484,35.42459487915039,1486978.0 +2012-05-15,35.82114028930664,36.48204803466797,35.68895721435547,36.3498649597168,1111335.0 +2012-05-16,35.68895721435547,37.53949737548828,35.55677795410156,37.53949737548828,1214831.0 +2012-05-17,,,,, +2012-05-20,38.06822204589844,38.596946716308594,37.67168045043945,38.46476745605469,1448739.0 +2012-05-21,37.93604278564453,38.06822204589844,37.53949737548828,37.67168045043945,1272108.0 +2012-05-22,38.06822204589844,38.729129791259766,37.80385971069336,38.06822204589844,1526688.0 +2012-05-23,37.40731430053711,40.18312454223633,37.40731430053711,39.65439987182617,3575796.0 +2012-05-24,,,,, +2012-05-27,38.993492126464844,39.12567138671875,37.53949737548828,37.67168045043945,1814218.0 +2012-05-28,37.80385971069336,38.332584381103516,37.67168045043945,37.93604278564453,1238346.0 +2012-05-29,38.20040512084961,38.46476745605469,37.80385971069336,38.332584381103516,965847.0 +2012-05-30,38.20040512084961,38.729129791259766,37.67168045043945,38.20040512084961,1504656.0 +2012-05-31,,,,, +2012-06-03,36.74641036987305,36.87858963012695,35.82114028930664,36.87858963012695,1411097.0 +2012-06-04,36.08550262451172,36.08550262451172,35.55677795410156,36.08550262451172,1019134.0 +2012-06-05,35.95331954956055,36.3498649597168,35.292415618896484,35.292415618896484,962651.0 +2012-06-06,35.55677795410156,35.68895721435547,32.12006378173828,32.780967712402344,1726856.0 +2012-06-07,,,,, +2012-06-10,31.459156036376953,31.85569953918457,30.53388786315918,31.85569953918457,1276065.0 +2012-06-11,31.72351837158203,32.64878845214844,31.326974868774414,31.85569953918457,2347487.0 +2012-06-12,31.194793701171875,31.591337203979492,30.798248291015625,30.930431365966797,872390.0 +2012-06-13,31.459156036376953,31.85569953918457,30.930431365966797,31.062612533569336,1181534.0 +2012-06-14,,,,, +2012-06-17,30.401704788208008,31.194793701171875,30.26952362060547,30.53388786315918,1158983.0 +2012-06-18,30.930431365966797,32.12006378173828,30.53388786315918,31.98788070678711,1911495.0 +2012-06-19,32.12006378173828,32.516605377197266,31.459156036376953,31.85569953918457,2021406.0 +2012-06-20,31.85569953918457,32.913150787353516,31.459156036376953,32.38442611694336,2230857.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2012-06-26,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2012-06-27,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2012-06-28,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2012-07-01,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0 +2012-07-02,29.87298011779785,30.798248291015625,29.740798950195312,30.00516128540039,1782600.0 +2012-07-03,30.13734245300293,30.53388786315918,30.00516128540039,30.26952362060547,486278.0 +2012-07-04,30.401704788208008,31.459156036376953,30.26952362060547,30.798248291015625,1450025.0 +2012-07-05,,,,, +2012-07-08,31.591337203979492,32.64878845214844,31.326974868774414,31.85569953918457,1504601.0 +2012-07-09,31.72351837158203,32.12006378173828,30.798248291015625,30.798248291015625,641847.0 +2012-07-10,30.930431365966797,31.326974868774414,30.401704788208008,30.798248291015625,551776.0 +2012-07-11,30.666067123413086,31.194793701171875,29.740798950195312,30.401704788208008,485923.0 +2012-07-12,,,,, +2012-07-15,31.591337203979492,31.98788070678711,30.26952362060547,30.26952362060547,1494509.0 +2012-07-16,30.401704788208008,30.53388786315918,29.87298011779785,29.87298011779785,600773.0 +2012-07-17,30.26952362060547,30.798248291015625,29.87298011779785,30.13734245300293,692198.0 +2012-07-18,30.26952362060547,31.459156036376953,30.13734245300293,31.194793701171875,1440767.0 +2012-07-19,,,,, +2012-07-22,31.72351837158203,32.38442611694336,31.326974868774414,31.459156036376953,980098.0 +2012-07-23,31.194793701171875,31.194793701171875,30.930431365966797,31.062612533569336,641302.0 +2012-07-24,31.062612533569336,31.72351837158203,30.798248291015625,31.72351837158203,459701.0 +2012-07-25,32.12006378173828,33.309696197509766,31.85569953918457,33.04533386230469,2195264.0 +2012-07-26,,,,, +2012-07-29,34.36714553833008,35.292415618896484,33.70623779296875,34.49932861328125,2046537.0 +2012-07-30,33.97060012817383,34.36714553833008,33.574058532714844,34.234962463378906,2111101.0 +2012-07-31,34.49932861328125,37.53949737548828,33.97060012817383,37.40731430053711,3765853.0 +2012-08-01,37.010772705078125,37.80385971069336,36.21768569946289,37.14295196533203,2068750.0 +2012-08-02,,,,, +2012-08-05,39.12567138671875,39.12567138671875,37.93604278564453,38.86131286621094,1703050.0 +2012-08-06,37.93604278564453,39.12567138671875,37.53949737548828,37.93604278564453,1828964.0 +2012-08-07,38.06822204589844,39.25785446166992,37.93604278564453,38.20040512084961,1530798.0 +2012-08-08,38.46476745605469,38.46476745605469,37.67168045043945,38.20040512084961,931409.0 +2012-08-09,,,,, +2012-08-12,38.46476745605469,41.108394622802734,38.332584381103516,38.993492126464844,6412416.0 +2012-08-13,38.332584381103516,38.596946716308594,37.93604278564453,38.06822204589844,1376253.0 +2012-08-14,38.06822204589844,38.332584381103516,37.40731430053711,38.06822204589844,1060711.0 +2012-08-15,37.67168045043945,38.06822204589844,37.53949737548828,37.80385971069336,980745.0 +2012-08-16,,,,, +2012-08-19,37.80385971069336,37.80385971069336,37.80385971069336,37.80385971069336,0.0 +2012-08-23,37.80385971069336,37.80385971069336,37.80385971069336,37.80385971069336,0.0 +2012-08-26,38.993492126464844,39.390037536621094,38.06822204589844,38.596946716308594,1651057.0 +2012-08-27,38.20040512084961,39.25785446166992,37.93604278564453,38.993492126464844,1732341.0 +2012-08-28,39.65439987182617,39.91876220703125,38.993492126464844,39.12567138671875,2761394.0 +2012-08-29,39.25785446166992,39.25785446166992,38.729129791259766,38.86131286621094,746941.0 +2012-08-30,,,,, +2012-09-02,38.86131286621094,39.65439987182617,38.332584381103516,38.46476745605469,1822131.0 +2012-09-03,38.46476745605469,38.993492126464844,38.20040512084961,38.993492126464844,1762334.0 +2012-09-04,38.86131286621094,42.16584396362305,38.332584381103516,41.108394622802734,6737944.0 +2012-09-05,,,,, +2012-09-06,41.108394622802734,41.108394622802734,41.108394622802734,41.108394622802734,0.0 +2012-09-09,45.20601272583008,47.1887321472168,44.545108795166016,46.39564514160156,5629855.0 +2012-09-10,50.75762939453125,50.75762939453125,44.67728805541992,45.20601272583008,11545722.0 +2012-09-11,44.941650390625,45.33819580078125,43.48765563964844,44.67728805541992,3735614.0 +2012-09-12,44.809471130371094,47.1887321472168,44.28074645996094,47.05655288696289,4410223.0 +2012-09-13,,,,, +2012-09-16,47.05655288696289,47.05655288696289,45.866920471191406,46.263465881347656,2050200.0 +2012-09-17,46.263465881347656,46.924373626708984,45.60255813598633,46.131282806396484,1316935.0 +2012-09-18,45.99910354614258,46.131282806396484,45.47037887573242,45.7347412109375,612142.0 +2012-09-19,45.7347412109375,46.131282806396484,44.545108795166016,45.60255813598633,770664.0 +2012-09-20,,,,, +2012-09-24,45.7347412109375,46.131282806396484,44.941650390625,45.99910354614258,1258842.0 +2012-09-25,45.7347412109375,46.79219055175781,45.33819580078125,45.99910354614258,1951860.0 +2012-09-26,45.60255813598633,45.7347412109375,44.148563385009766,44.545108795166016,1839306.0 +2012-09-27,,,,, +2012-09-30,44.148563385009766,44.412925720214844,42.430206298828125,44.016380310058594,830389.0 +2012-10-01,44.28074645996094,44.545108795166016,43.88420104980469,44.148563385009766,772113.0 +2012-10-02,44.148563385009766,44.412925720214844,42.95893096923828,43.22329330444336,1234934.0 +2012-10-03,43.22329330444336,43.88420104980469,43.09111404418945,43.61983871459961,1054383.0 +2012-10-04,,,,, +2012-10-07,42.5623893737793,44.941650390625,41.63711929321289,44.412925720214844,3670913.0 +2012-10-08,44.016380310058594,44.545108795166016,43.35547637939453,43.48765563964844,1837211.0 +2012-10-09,43.88420104980469,44.016380310058594,42.826751708984375,42.826751708984375,1214774.0 +2012-10-10,42.826751708984375,42.95893096923828,41.37275695800781,42.03366470336914,1412888.0 +2012-10-11,,,,, +2012-10-14,37.010772705078125,38.332584381103516,36.614227294921875,37.40731430053711,1608576.0 +2012-10-15,37.80385971069336,38.20040512084961,37.67168045043945,38.20040512084961,943711.0 +2012-10-16,38.20040512084961,38.596946716308594,37.53949737548828,37.80385971069336,618595.0 +2012-10-17,37.80385971069336,38.20040512084961,37.53949737548828,37.80385971069336,678183.0 +2012-10-18,,,,, +2012-10-21,38.993492126464844,39.390037536621094,38.06822204589844,38.06822204589844,1294070.0 +2012-10-22,37.93604278564453,38.596946716308594,37.010772705078125,37.2751350402832,878650.0 +2012-10-23,37.40731430053711,37.67168045043945,37.010772705078125,37.14295196533203,667382.0 +2012-10-24,36.614227294921875,37.2751350402832,36.3498649597168,37.010772705078125,647636.0 +2012-10-25,,,,, +2012-10-28,37.010772705078125,37.010772705078125,37.010772705078125,37.010772705078125,0.0 +2012-11-01,37.010772705078125,37.010772705078125,37.010772705078125,37.010772705078125,0.0 +2012-11-04,38.86131286621094,38.86131286621094,38.20040512084961,38.46476745605469,638522.0 +2012-11-05,38.332584381103516,40.315303802490234,38.20040512084961,40.050941467285156,2184372.0 +2012-11-06,40.447486877441406,40.57966613769531,38.596946716308594,39.25785446166992,1437774.0 +2012-11-07,38.86131286621094,38.993492126464844,37.67168045043945,38.46476745605469,2823452.0 +2012-11-08,,,,, +2012-11-11,28.551166534423828,28.551166534423828,26.119029998779297,26.330520629882812,9876128.0 +2012-11-12,40.1509895324707,40.88845443725586,37.20111846923828,37.52888488769531,3055689.0 +2012-11-13,37.20111846923828,41.17524719238281,37.20111846923828,38.51217269897461,5335413.0 +2012-11-14,38.921875,39.74128341674805,38.348289489746094,38.921875,1981625.0 +2012-11-15,,,,, +2012-11-18,39.74128341674805,39.74128341674805,38.02052688598633,38.26634979248047,874238.0 +2012-11-19,38.348289489746094,38.43022918701172,35.23453903198242,35.89006805419922,1732133.0 +2012-11-20,36.05394744873047,36.135887145996094,34.98871612548828,35.1525993347168,1188897.0 +2012-11-21,35.31648254394531,35.39842224121094,34.415130615234375,34.82483673095703,777684.0 +2012-11-22,,,,, +2012-11-25,34.82483673095703,34.82483673095703,31.301382064819336,31.301382064819336,1489519.0 +2012-11-26,31.383323669433594,31.46526336669922,29.25286293029785,29.99032974243164,2141977.0 +2012-11-27,29.908388137817383,31.301382064819336,29.498685836791992,29.99032974243164,2320031.0 +2012-11-28,30.23615264892578,30.891677856445312,29.908388137817383,29.99032974243164,1639776.0 +2012-11-29,,,,, +2012-12-02,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0 +2012-12-03,30.645856857299805,31.9569091796875,30.563915252685547,30.809738159179688,4375859.0 +2012-12-04,30.891677856445312,31.137500762939453,30.400033950805664,30.72779655456543,1505762.0 +2012-12-05,30.809738159179688,30.809738159179688,30.48197364807129,30.563915252685547,916903.0 +2012-12-06,30.563915252685547,30.563915252685547,30.563915252685547,30.563915252685547,0.0 +2012-12-09,30.563915252685547,30.563915252685547,30.563915252685547,30.563915252685547,0.0 +2012-12-10,30.48197364807129,30.48197364807129,29.99032974243164,29.99032974243164,819075.0 +2012-12-11,30.072269439697266,30.23615264892578,29.826448440551758,30.072269439697266,547365.0 +2012-12-12,30.072269439697266,30.154211044311523,29.498685836791992,29.7445068359375,793832.0 +2012-12-13,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0 +2012-12-16,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0 +2012-12-17,30.23615264892578,30.318092346191406,30.072269439697266,30.154211044311523,710731.0 +2012-12-18,30.072269439697266,30.154211044311523,29.498685836791992,29.662565231323242,868624.0 +2012-12-19,29.7445068359375,29.908388137817383,29.580625534057617,29.7445068359375,764167.0 +2012-12-20,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0 +2012-12-23,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0 +2012-12-24,29.334802627563477,30.318092346191406,29.25286293029785,29.662565231323242,1991933.0 +2012-12-25,29.7445068359375,29.99032974243164,29.498685836791992,29.580625534057617,807003.0 +2012-12-26,29.580625534057617,29.662565231323242,29.334802627563477,29.580625534057617,591909.0 +2012-12-27,29.580625534057617,29.580625534057617,29.580625534057617,29.580625534057617,0.0 +2012-12-30,29.580625534057617,29.580625534057617,29.580625534057617,29.580625534057617,0.0 +2012-12-31,30.400033950805664,30.400033950805664,29.170921325683594,29.498685836791992,2272617.0 +2013-01-01,29.7445068359375,30.23615264892578,29.662565231323242,29.826448440551758,1084630.0 +2013-01-02,29.908388137817383,30.400033950805664,29.7445068359375,30.154211044311523,1556918.0 +2013-01-03,30.154211044311523,30.154211044311523,30.154211044311523,30.154211044311523,0.0 +2013-01-06,30.154211044311523,30.154211044311523,30.154211044311523,30.154211044311523,0.0 +2013-01-07,30.645856857299805,30.97361946105957,30.563915252685547,30.809738159179688,1178444.0 +2013-01-08,30.809738159179688,30.809738159179688,29.662565231323242,30.154211044311523,1293784.0 +2013-01-09,30.23615264892578,30.23615264892578,29.908388137817383,29.99032974243164,702875.0 +2013-01-10,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0 +2013-01-13,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0 +2013-01-14,30.645856857299805,32.12078857421875,30.563915252685547,31.71108627319336,4402017.0 +2013-01-15,32.038848876953125,33.10408020019531,31.301382064819336,31.301382064819336,6283821.0 +2013-01-16,31.301382064819336,31.46526336669922,30.809738159179688,30.891677856445312,1557992.0 +2013-01-17,30.891677856445312,30.891677856445312,30.891677856445312,30.891677856445312,0.0 +2013-01-20,30.891677856445312,30.891677856445312,30.891677856445312,30.891677856445312,0.0 +2013-01-21,30.318092346191406,30.72779655456543,30.318092346191406,30.72779655456543,1060043.0 +2013-01-22,30.645856857299805,31.137500762939453,30.563915252685547,30.72779655456543,1000400.0 +2013-01-23,30.809738159179688,30.891677856445312,30.318092346191406,30.48197364807129,796300.0 +2013-01-24,30.48197364807129,30.48197364807129,30.48197364807129,30.48197364807129,0.0 +2013-01-27,30.48197364807129,30.48197364807129,30.48197364807129,30.48197364807129,0.0 +2013-01-28,31.055559158325195,32.12078857421875,30.809738159179688,31.9569091796875,2259687.0 +2013-01-29,32.20273208618164,32.61243438720703,31.793027877807617,32.36661148071289,4077921.0 +2013-01-30,32.61243438720703,32.61243438720703,31.629146575927734,31.629146575927734,1905900.0 +2013-01-31,31.629146575927734,31.629146575927734,31.629146575927734,31.629146575927734,0.0 +2013-02-03,31.629146575927734,31.629146575927734,31.629146575927734,31.629146575927734,0.0 +2013-02-04,31.383323669433594,32.12078857421875,31.301382064819336,31.71108627319336,1959323.0 +2013-02-05,31.46526336669922,32.36661148071289,31.301382064819336,31.874967575073242,1900635.0 +2013-02-06,32.284671783447266,33.595726013183594,32.12078857421875,32.36661148071289,5210028.0 +2013-02-07,32.36661148071289,32.36661148071289,32.36661148071289,32.36661148071289,0.0 +2013-02-10,32.36661148071289,32.36661148071289,32.36661148071289,32.36661148071289,0.0 +2013-02-11,34.1693115234375,35.23453903198242,34.1693115234375,35.1525993347168,3177447.0 +2013-02-12,34.742897033691406,35.23453903198242,34.497074127197266,34.82483673095703,2016043.0 +2013-02-13,34.82483673095703,34.82483673095703,33.759605407714844,34.005428314208984,1662993.0 +2013-02-14,34.005428314208984,34.005428314208984,34.005428314208984,34.005428314208984,0.0 +2013-02-17,34.005428314208984,34.005428314208984,34.005428314208984,34.005428314208984,0.0 +2013-02-18,34.57901382446289,35.39842224121094,34.497074127197266,34.98871612548828,2309731.0 +2013-02-19,35.07065963745117,35.56230545043945,34.415130615234375,35.07065963745117,2019669.0 +2013-02-20,35.31648254394531,36.29977035522461,35.23453903198242,35.64424514770508,3497569.0 +2013-02-21,35.64424514770508,35.64424514770508,35.64424514770508,35.64424514770508,0.0 +2013-02-24,35.64424514770508,35.64424514770508,35.64424514770508,35.64424514770508,0.0 +2013-02-25,35.23453903198242,35.7261848449707,33.595726013183594,33.84154510498047,2515621.0 +2013-02-26,34.005428314208984,34.005428314208984,32.12078857421875,32.85825729370117,1297359.0 +2013-02-27,32.85825729370117,33.34990310668945,32.448551177978516,32.61243438720703,846625.0 +2013-02-28,32.61243438720703,32.61243438720703,32.61243438720703,32.61243438720703,0.0 +2013-03-03,32.61243438720703,32.61243438720703,32.61243438720703,32.61243438720703,0.0 +2013-03-04,32.530494689941406,32.61243438720703,31.547204971313477,31.71108627319336,2479996.0 +2013-03-05,31.71108627319336,32.12078857421875,31.71108627319336,31.9569091796875,795807.0 +2013-03-06,32.038848876953125,32.12078857421875,31.793027877807617,31.874967575073242,484512.0 +2013-03-07,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0 +2013-03-10,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0 +2013-03-11,31.9569091796875,32.36661148071289,31.793027877807617,32.20273208618164,967520.0 +2013-03-12,32.12078857421875,32.20273208618164,31.383323669433594,31.71108627319336,857454.0 +2013-03-13,31.547204971313477,31.874967575073242,30.563915252685547,31.874967575073242,831729.0 +2013-03-14,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0 +2013-03-17,32.284671783447266,32.77631759643555,32.20273208618164,32.448551177978516,1027960.0 +2013-03-18,32.448551177978516,32.448551177978516,31.9569091796875,32.12078857421875,743599.0 +2013-03-19,32.12078857421875,32.284671783447266,31.874967575073242,31.9569091796875,763523.0 +2013-03-20,31.9569091796875,32.530494689941406,31.9569091796875,32.284671783447266,1192207.0 +2013-03-21,,,,, +2013-03-24,33.595726013183594,33.759605407714844,33.02214050292969,33.02214050292969,1509059.0 +2013-03-25,33.26795959472656,33.34990310668945,32.85825729370117,32.85825729370117,748448.0 +2013-03-26,32.85825729370117,33.92348861694336,32.284671783447266,32.61243438720703,2172071.0 +2013-03-27,32.530494689941406,33.02214050292969,32.448551177978516,32.69437789916992,1218047.0 +2013-03-28,,,,, +2013-03-31,32.448551177978516,32.530494689941406,32.038848876953125,32.12078857421875,682856.0 +2013-04-01,32.12078857421875,32.36661148071289,31.793027877807617,31.9569091796875,1133043.0 +2013-04-02,32.038848876953125,32.36661148071289,31.793027877807617,32.284671783447266,877117.0 +2013-04-03,32.284671783447266,32.69437789916992,32.038848876953125,32.69437789916992,1801738.0 +2013-04-04,,,,, +2013-04-07,32.12078857421875,33.10408020019531,31.9569091796875,32.448551177978516,3855170.0 +2013-04-08,32.61243438720703,34.742897033691406,32.530494689941406,34.33319091796875,6723156.0 +2013-04-09,34.906776428222656,35.1525993347168,33.34990310668945,33.595726013183594,3940262.0 +2013-04-10,33.67766571044922,34.82483673095703,33.18601989746094,34.415130615234375,2225616.0 +2013-04-11,,,,, +2013-04-14,35.48036193847656,36.29977035522461,35.39842224121094,35.80812454223633,4078017.0 +2013-04-15,36.29977035522461,36.29977035522461,34.82483673095703,35.1525993347168,2548903.0 +2013-04-16,34.82483673095703,35.07065963745117,34.1693115234375,34.497074127197266,1501286.0 +2013-04-17,34.33319091796875,34.415130615234375,31.055559158325195,32.12078857421875,2471846.0 +2013-04-18,,,,, +2013-04-21,32.284671783447266,32.69437789916992,32.12078857421875,32.284671783447266,803447.0 +2013-04-22,31.71108627319336,32.284671783447266,31.629146575927734,32.20273208618164,1104702.0 +2013-04-23,32.284671783447266,34.1693115234375,32.20273208618164,33.5137825012207,2915148.0 +2013-04-24,33.67766571044922,33.84154510498047,33.02214050292969,33.10408020019531,746259.0 +2013-04-25,,,,, +2013-04-28,33.5137825012207,33.84154510498047,33.34990310668945,33.5137825012207,876009.0 +2013-04-29,33.5137825012207,33.5137825012207,33.18601989746094,33.18601989746094,639262.0 +2013-04-30,33.26795959472656,33.5137825012207,33.10408020019531,33.18601989746094,492868.0 +2013-05-01,33.26795959472656,33.26795959472656,32.77631759643555,33.02214050292969,382383.0 +2013-05-02,33.02214050292969,33.02214050292969,33.02214050292969,33.02214050292969,0.0 +2013-05-05,33.67766571044922,34.005428314208984,33.26795959472656,33.34990310668945,1328201.0 +2013-05-06,33.43184280395508,34.005428314208984,33.26795959472656,33.759605407714844,1612349.0 +2013-05-07,33.759605407714844,33.84154510498047,33.34990310668945,33.43184280395508,1279487.0 +2013-05-08,33.43184280395508,33.67766571044922,33.43184280395508,33.5137825012207,596800.0 +2013-05-09,,,,, +2013-05-12,33.84154510498047,34.33319091796875,33.595726013183594,33.595726013183594,1959690.0 +2013-05-13,33.10408020019531,33.43184280395508,31.547204971313477,32.69437789916992,1143235.0 +2013-05-14,32.69437789916992,32.9401969909668,30.97361946105957,31.71108627319336,958326.0 +2013-05-15,31.793027877807617,32.12078857421875,28.679277420043945,31.055559158325195,1125506.0 +2013-05-16,,,,, +2013-05-19,32.038848876953125,32.12078857421875,31.793027877807617,31.9569091796875,504192.0 +2013-05-20,31.874967575073242,32.038848876953125,31.547204971313477,31.71108627319336,587646.0 +2013-05-21,31.629146575927734,31.793027877807617,31.547204971313477,31.71108627319336,465190.0 +2013-05-22,31.629146575927734,31.793027877807617,31.46526336669922,31.547204971313477,383805.0 +2013-05-23,,,,, +2013-05-26,31.383323669433594,31.629146575927734,31.301382064819336,31.301382064819336,391937.0 +2013-05-27,31.46526336669922,31.629146575927734,31.301382064819336,31.46526336669922,396536.0 +2013-05-28,31.46526336669922,31.793027877807617,31.383323669433594,31.547204971313477,840168.0 +2013-05-29,31.71108627319336,31.793027877807617,31.055559158325195,31.137500762939453,676540.0 +2013-05-30,,,,, +2013-06-02,31.055559158325195,31.301382064819336,31.055559158325195,31.137500762939453,389664.0 +2013-06-03,31.137500762939453,31.383323669433594,31.055559158325195,31.137500762939453,348310.0 +2013-06-04,31.21944236755371,31.21944236755371,30.809738159179688,31.055559158325195,344553.0 +2013-06-05,31.055559158325195,31.137500762939453,30.891677856445312,31.137500762939453,274111.0 +2013-06-06,,,,, +2013-06-09,31.629146575927734,31.71108627319336,31.301382064819336,31.383323669433594,602155.0 +2013-06-10,31.46526336669922,31.547204971313477,30.809738159179688,31.137500762939453,1055934.0 +2013-06-11,31.055559158325195,31.137500762939453,30.809738159179688,30.97361946105957,401489.0 +2013-06-12,33.89071273803711,34.070980072021484,33.71044158935547,33.89071273803711,323373.0 +2013-06-13,,,,, +2013-06-16,30.19518280029297,31.457069396972656,29.7445068359375,30.465585708618164,1262636.0 +2013-06-17,30.826126098632812,31.457069396972656,30.735990524291992,31.27680015563965,621153.0 +2013-06-18,31.457069396972656,31.907743453979492,31.457069396972656,31.637340545654297,491341.0 +2013-06-19,31.727474212646484,31.997879028320312,31.547204971313477,31.637340545654297,454604.0 +2013-06-20,,,,, +2013-06-23,31.727474212646484,32.0880126953125,31.637340545654297,32.0880126953125,393644.0 +2013-06-24,32.0880126953125,32.71895980834961,31.817609786987305,32.0880126953125,1050230.0 +2013-06-25,32.448551177978516,32.8090934753418,32.26828384399414,32.35841751098633,651907.0 +2013-06-26,32.448551177978516,32.448551177978516,31.817609786987305,31.817609786987305,319533.0 +2013-06-27,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0 +2013-06-30,31.637340545654297,31.907743453979492,31.547204971313477,31.547204971313477,264623.0 +2013-07-01,31.727474212646484,31.907743453979492,31.637340545654297,31.817609786987305,283907.0 +2013-07-02,31.817609786987305,31.997879028320312,31.637340545654297,31.727474212646484,252143.0 +2013-07-03,31.637340545654297,31.907743453979492,31.457069396972656,31.547204971313477,172264.0 +2013-07-04,31.547204971313477,31.547204971313477,31.547204971313477,31.547204971313477,0.0 +2013-07-07,31.817609786987305,31.907743453979492,31.727474212646484,31.907743453979492,181025.0 +2013-07-08,31.907743453979492,31.907743453979492,31.637340545654297,31.637340545654297,109406.0 +2013-07-09,31.637340545654297,31.817609786987305,31.547204971313477,31.637340545654297,174667.0 +2013-07-10,31.637340545654297,31.727474212646484,31.27680015563965,31.36693572998047,184736.0 +2013-07-11,,,,, +2013-07-14,33.71044158935547,33.800575256347656,32.8090934753418,33.079498291015625,1107849.0 +2013-07-15,32.98936462402344,32.98936462402344,32.53868865966797,32.628822326660156,366164.0 +2013-07-16,32.53868865966797,32.8090934753418,32.53868865966797,32.8090934753418,132014.0 +2013-07-17,32.8090934753418,32.8090934753418,32.448551177978516,32.53868865966797,115181.0 +2013-07-18,,,,, +2013-07-21,31.997879028320312,32.53868865966797,31.997879028320312,32.17815017700195,167741.0 +2013-07-22,32.26828384399414,32.35841751098633,31.997879028320312,32.0880126953125,173296.0 +2013-07-23,32.0880126953125,32.0880126953125,31.727474212646484,31.907743453979492,369546.0 +2013-07-24,31.907743453979492,31.907743453979492,31.727474212646484,31.907743453979492,223990.0 +2013-07-25,31.907743453979492,31.907743453979492,31.907743453979492,31.907743453979492,0.0 +2013-07-28,31.907743453979492,32.8090934753418,31.907743453979492,32.71895980834961,1013743.0 +2013-07-29,32.71895980834961,32.899227142333984,32.53868865966797,32.71895980834961,272506.0 +2013-07-30,32.71895980834961,32.98936462402344,32.35841751098633,32.448551177978516,398553.0 +2013-07-31,32.35841751098633,32.448551177978516,31.457069396972656,31.817609786987305,785138.0 +2013-08-01,31.547204971313477,31.817609786987305,31.547204971313477,31.547204971313477,236495.0 +2013-08-04,31.727474212646484,31.817609786987305,31.637340545654297,31.727474212646484,186001.0 +2013-08-05,31.637340545654297,31.817609786987305,31.637340545654297,31.727474212646484,187433.0 +2013-08-11,31.727474212646484,31.727474212646484,31.727474212646484,31.727474212646484,0.0 +2013-08-13,31.907743453979492,32.0880126953125,31.817609786987305,31.997879028320312,264455.0 +2013-08-14,31.997879028320312,32.0880126953125,31.817609786987305,31.907743453979492,246181.0 +2013-08-15,31.817609786987305,32.26828384399414,31.817609786987305,32.0880126953125,195242.0 +2013-08-18,,,,, +2013-08-19,32.17815017700195,32.26828384399414,31.997879028320312,32.17815017700195,166293.0 +2013-08-20,32.17815017700195,32.8090934753418,32.17815017700195,32.53868865966797,701992.0 +2013-08-21,32.448551177978516,32.628822326660156,32.35841751098633,32.628822326660156,400408.0 +2013-08-22,32.628822326660156,32.628822326660156,32.448551177978516,32.628822326660156,192695.0 +2013-08-25,32.628822326660156,32.899227142333984,32.17815017700195,32.35841751098633,647683.0 +2013-08-26,32.26828384399414,32.26828384399414,31.727474212646484,31.817609786987305,484316.0 +2013-08-27,31.27680015563965,31.27680015563965,28.843158721923828,28.933292388916016,868368.0 +2013-08-28,27.941810607910156,28.933292388916016,26.860191345214844,28.48261833190918,982385.0 +2013-08-29,28.753023147583008,29.203697204589844,27.941810607910156,28.302349090576172,353819.0 +2013-09-01,28.753023147583008,29.293832778930664,28.66288948059082,29.113563537597656,405792.0 +2013-09-02,29.293832778930664,29.293832778930664,28.753023147583008,28.933292388916016,286265.0 +2013-09-03,28.933292388916016,29.113563537597656,27.941810607910156,28.031944274902344,268443.0 +2013-09-04,27.671405792236328,27.761539459228516,27.220731735229492,27.491134643554688,261409.0 +2013-09-05,27.220731735229492,27.761539459228516,26.679922103881836,26.679922103881836,334728.0 +2013-09-08,27.04046058654785,27.220731735229492,26.319381713867188,26.589786529541016,193330.0 +2013-09-09,26.589786529541016,26.860191345214844,26.13911247253418,26.770057678222656,287498.0 +2013-09-10,27.581270217895508,28.031944274902344,27.491134643554688,27.761539459228516,475724.0 +2013-09-11,27.941810607910156,28.57275390625,27.491134643554688,28.302349090576172,644750.0 +2013-09-12,29.023427963256836,29.7445068359375,28.843158721923828,28.933292388916016,1624122.0 +2013-09-15,29.474103927612305,29.564237594604492,29.203697204589844,29.383968353271484,431352.0 +2013-09-16,29.383968353271484,29.383968353271484,29.023427963256836,29.293832778930664,347949.0 +2013-09-17,29.474103927612305,30.10504722595215,29.474103927612305,29.65437126159668,859961.0 +2013-09-18,29.83464241027832,30.735990524291992,29.65437126159668,30.014911651611328,1316602.0 +2013-09-19,30.285316467285156,30.465585708618164,29.7445068359375,29.7445068359375,399382.0 +2013-09-24,29.924776077270508,30.014911651611328,29.65437126159668,29.7445068359375,296267.0 +2013-09-25,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0 +2013-09-26,29.203697204589844,29.383968353271484,28.933292388916016,29.113563537597656,251256.0 +2013-09-29,29.023427963256836,29.113563537597656,28.753023147583008,28.843158721923828,215399.0 +2013-09-30,28.66288948059082,28.843158721923828,28.57275390625,28.843158721923828,167524.0 +2013-10-01,28.753023147583008,29.113563537597656,28.66288948059082,29.023427963256836,243114.0 +2013-10-02,29.203697204589844,29.7445068359375,29.023427963256836,29.113563537597656,667423.0 +2013-10-03,29.113563537597656,29.293832778930664,28.392484664916992,28.392484664916992,306491.0 +2013-10-06,28.753023147583008,28.753023147583008,27.491134643554688,28.392484664916992,271719.0 +2013-10-07,28.57275390625,28.753023147583008,27.941810607910156,28.031944274902344,257605.0 +2013-10-08,28.122079849243164,29.023427963256836,27.941810607910156,28.392484664916992,513022.0 +2013-10-09,28.392484664916992,28.66288948059082,28.122079849243164,28.122079849243164,276457.0 +2013-10-10,28.21221351623535,28.48261833190918,28.122079849243164,28.122079849243164,253281.0 +2013-10-13,28.122079849243164,28.122079849243164,28.122079849243164,28.122079849243164,0.0 +2013-10-20,28.48261833190918,28.843158721923828,28.392484664916992,28.753023147583008,244763.0 +2013-10-21,28.843158721923828,29.023427963256836,28.753023147583008,28.933292388916016,352080.0 +2013-10-22,29.203697204589844,29.203697204589844,28.57275390625,28.66288948059082,381692.0 +2013-10-23,28.66288948059082,29.023427963256836,28.57275390625,28.933292388916016,188683.0 +2013-10-24,29.023427963256836,29.023427963256836,28.753023147583008,29.023427963256836,189288.0 +2013-10-27,28.933292388916016,29.293832778930664,28.843158721923828,29.293832778930664,304342.0 +2013-10-28,29.203697204589844,29.203697204589844,28.933292388916016,29.023427963256836,162089.0 +2013-10-29,29.023427963256836,29.203697204589844,28.753023147583008,28.753023147583008,161512.0 +2013-10-30,28.933292388916016,29.113563537597656,28.843158721923828,28.843158721923828,135361.0 +2013-10-31,28.57275390625,28.57275390625,28.21221351623535,28.48261833190918,254373.0 +2013-11-03,28.66288948059082,28.66288948059082,28.21221351623535,28.48261833190918,205183.0 +2013-11-04,28.57275390625,28.843158721923828,28.48261833190918,28.843158721923828,170974.0 +2013-11-05,28.933292388916016,29.113563537597656,28.843158721923828,28.933292388916016,256010.0 +2013-11-06,28.933292388916016,29.023427963256836,28.753023147583008,28.753023147583008,157337.0 +2013-11-07,28.753023147583008,29.113563537597656,28.753023147583008,28.933292388916016,190734.0 +2013-11-10,29.023427963256836,29.113563537597656,28.933292388916016,28.933292388916016,156037.0 +2013-11-11,28.933292388916016,29.023427963256836,28.843158721923828,28.933292388916016,100040.0 +2013-11-12,28.933292388916016,29.023427963256836,28.843158721923828,28.843158721923828,106484.0 +2013-11-13,28.933292388916016,28.933292388916016,28.753023147583008,28.843158721923828,103087.0 +2013-11-14,28.933292388916016,28.933292388916016,28.753023147583008,28.753023147583008,133099.0 +2013-11-17,28.843158721923828,28.933292388916016,28.66288948059082,28.753023147583008,158243.0 +2013-11-18,28.843158721923828,28.843158721923828,28.66288948059082,28.753023147583008,101009.0 +2013-11-19,28.753023147583008,28.933292388916016,28.57275390625,28.933292388916016,137949.0 +2013-11-20,29.023427963256836,29.7445068359375,29.023427963256836,29.293832778930664,797633.0 +2013-11-21,29.293832778930664,29.474103927612305,29.023427963256836,29.113563537597656,166400.0 +2013-11-24,29.203697204589844,29.203697204589844,28.843158721923828,29.023427963256836,178409.0 +2013-11-25,29.023427963256836,29.383968353271484,28.843158721923828,29.113563537597656,330835.0 +2013-11-26,29.293832778930664,29.293832778930664,28.933292388916016,28.933292388916016,134474.0 +2013-11-27,28.843158721923828,29.203697204589844,28.753023147583008,29.203697204589844,212082.0 +2013-11-28,29.203697204589844,29.293832778930664,29.023427963256836,29.023427963256836,114165.0 +2013-12-01,29.023427963256836,29.113563537597656,28.843158721923828,28.933292388916016,100847.0 +2013-12-02,28.933292388916016,29.113563537597656,28.843158721923828,28.933292388916016,131186.0 +2013-12-03,28.933292388916016,29.023427963256836,28.392484664916992,28.57275390625,205865.0 +2013-12-04,28.392484664916992,28.753023147583008,28.302349090576172,28.57275390625,218089.0 +2013-12-05,28.57275390625,28.753023147583008,28.48261833190918,28.57275390625,94333.0 +2013-12-08,28.66288948059082,29.113563537597656,28.66288948059082,28.843158721923828,224121.0 +2013-12-09,28.933292388916016,28.933292388916016,28.753023147583008,28.753023147583008,124683.0 +2013-12-10,28.843158721923828,28.933292388916016,28.57275390625,28.753023147583008,316858.0 +2013-12-11,28.843158721923828,29.924776077270508,28.753023147583008,29.7445068359375,1735967.0 +2013-12-12,29.83464241027832,30.285316467285156,29.564237594604492,29.7445068359375,1832025.0 +2013-12-15,29.65437126159668,29.924776077270508,29.293832778930664,29.564237594604492,612477.0 +2013-12-16,29.65437126159668,30.014911651611328,29.383968353271484,29.7445068359375,727156.0 +2013-12-17,29.924776077270508,30.10504722595215,29.113563537597656,29.924776077270508,637158.0 +2013-12-18,30.014911651611328,30.19518280029297,29.7445068359375,29.7445068359375,362312.0 +2013-12-19,29.83464241027832,29.924776077270508,29.564237594604492,29.924776077270508,516122.0 +2013-12-22,29.83464241027832,29.924776077270508,29.65437126159668,29.83464241027832,276759.0 +2013-12-23,29.7445068359375,29.924776077270508,29.65437126159668,29.83464241027832,310833.0 +2013-12-24,29.7445068359375,29.83464241027832,29.113563537597656,29.564237594604492,251342.0 +2013-12-25,29.564237594604492,29.83464241027832,29.293832778930664,29.383968353271484,491414.0 +2013-12-26,29.383968353271484,30.826126098632812,29.383968353271484,30.10504722595215,3714836.0 +2013-12-29,30.19518280029297,30.465585708618164,30.014911651611328,30.10504722595215,1202171.0 +2013-12-30,30.10504722595215,30.285316467285156,29.83464241027832,30.014911651611328,483840.0 +2013-12-31,29.924776077270508,30.555721282958984,29.924776077270508,30.19518280029297,1059042.0 +2014-01-01,30.465585708618164,30.916261672973633,30.285316467285156,30.375450134277344,1656382.0 +2014-01-02,30.375450134277344,30.465585708618164,30.10504722595215,30.10504722595215,488314.0 +2014-01-05,30.10504722595215,30.10504722595215,29.7445068359375,29.83464241027832,356233.0 +2014-01-06,29.83464241027832,29.83464241027832,29.564237594604492,29.65437126159668,317969.0 +2014-01-07,29.564237594604492,29.924776077270508,29.474103927612305,29.7445068359375,195507.0 +2014-01-08,29.83464241027832,30.10504722595215,29.474103927612305,29.83464241027832,376238.0 +2014-01-09,29.924776077270508,29.924776077270508,29.564237594604492,29.65437126159668,354728.0 +2014-01-12,29.7445068359375,29.7445068359375,29.564237594604492,29.65437126159668,180561.0 +2014-01-13,29.65437126159668,29.83464241027832,29.474103927612305,29.564237594604492,215643.0 +2014-01-14,29.564237594604492,29.564237594604492,29.564237594604492,29.564237594604492,0.0 +2014-01-15,29.924776077270508,30.014911651611328,29.564237594604492,29.65437126159668,429781.0 +2014-01-16,29.65437126159668,29.83464241027832,29.474103927612305,29.474103927612305,288205.0 +2014-01-19,29.383968353271484,29.383968353271484,29.113563537597656,29.203697204589844,303330.0 +2014-01-20,29.203697204589844,29.383968353271484,28.843158721923828,28.843158721923828,212571.0 +2014-01-21,28.48261833190918,28.57275390625,27.761539459228516,28.122079849243164,458185.0 +2014-01-22,27.941810607910156,28.302349090576172,27.671405792236328,28.302349090576172,325762.0 +2014-01-23,28.392484664916992,28.48261833190918,28.21221351623535,28.302349090576172,159263.0 +2014-01-26,27.761539459228516,28.122079849243164,27.581270217895508,27.941810607910156,136603.0 +2014-01-27,28.031944274902344,28.302349090576172,27.941810607910156,27.941810607910156,144815.0 +2014-01-28,28.031944274902344,28.122079849243164,27.941810607910156,27.941810607910156,105583.0 +2014-01-29,28.031944274902344,28.302349090576172,27.941810607910156,27.941810607910156,129880.0 +2014-01-30,27.941810607910156,28.302349090576172,27.761539459228516,28.122079849243164,202506.0 +2014-02-02,28.122079849243164,28.933292388916016,28.031944274902344,28.302349090576172,708841.0 +2014-02-03,28.392484664916992,28.66288948059082,28.302349090576172,28.392484664916992,277191.0 +2014-02-04,28.031944274902344,28.392484664916992,28.031944274902344,28.21221351623535,241893.0 +2014-02-05,28.302349090576172,28.392484664916992,28.122079849243164,28.302349090576172,119281.0 +2014-02-06,28.122079849243164,28.57275390625,28.122079849243164,28.392484664916992,361131.0 +2014-02-09,28.57275390625,28.843158721923828,28.302349090576172,28.48261833190918,482898.0 +2014-02-10,28.57275390625,28.843158721923828,28.392484664916992,28.66288948059082,289754.0 +2014-02-11,28.66288948059082,28.933292388916016,28.48261833190918,28.57275390625,250787.0 +2014-02-12,28.66288948059082,28.66288948059082,28.302349090576172,28.392484664916992,179581.0 +2014-02-13,28.392484664916992,28.392484664916992,28.122079849243164,28.122079849243164,124180.0 +2014-02-16,28.21221351623535,28.48261833190918,28.122079849243164,28.302349090576172,289559.0 +2014-02-17,28.21221351623535,28.57275390625,28.122079849243164,28.302349090576172,379938.0 +2014-02-18,28.392484664916992,28.48261833190918,28.21221351623535,28.302349090576172,225600.0 +2014-02-19,28.302349090576172,28.392484664916992,28.21221351623535,28.302349090576172,165835.0 +2014-02-20,28.302349090576172,28.48261833190918,28.21221351623535,28.48261833190918,290878.0 +2014-02-23,28.48261833190918,28.57275390625,28.302349090576172,28.392484664916992,248150.0 +2014-02-24,28.392484664916992,28.48261833190918,28.302349090576172,28.392484664916992,230239.0 +2014-02-25,28.302349090576172,28.392484664916992,28.122079849243164,28.21221351623535,314472.0 +2014-02-26,28.302349090576172,28.302349090576172,28.122079849243164,28.21221351623535,247382.0 +2014-02-27,28.21221351623535,28.753023147583008,28.21221351623535,28.302349090576172,675138.0 +2014-03-02,28.48261833190918,28.48261833190918,28.031944274902344,28.21221351623535,368067.0 +2014-03-03,28.392484664916992,29.83464241027832,28.122079849243164,29.113563537597656,3231705.0 +2014-03-04,29.203697204589844,29.474103927612305,28.843158721923828,29.023427963256836,1652767.0 +2014-03-05,29.023427963256836,29.113563537597656,28.302349090576172,28.48261833190918,990993.0 +2014-03-06,28.48261833190918,28.57275390625,28.302349090576172,28.48261833190918,449314.0 +2014-03-09,28.57275390625,28.933292388916016,28.48261833190918,28.753023147583008,562359.0 +2014-03-10,28.843158721923828,29.383968353271484,28.66288948059082,29.203697204589844,1258557.0 +2014-03-11,29.293832778930664,30.645856857299805,29.293832778930664,29.65437126159668,3638602.0 +2014-03-12,29.564237594604492,30.465585708618164,29.383968353271484,30.285316467285156,1373436.0 +2014-03-13,30.285316467285156,30.285316467285156,30.285316467285156,30.285316467285156,0.0 +2014-03-16,30.014911651611328,30.014911651611328,29.65437126159668,30.014911651611328,608826.0 +2014-03-17,29.83464241027832,30.285316467285156,29.7445068359375,29.924776077270508,550801.0 +2014-03-18,30.10504722595215,30.19518280029297,29.83464241027832,29.83464241027832,707221.0 +2014-03-19,30.465585708618164,30.826126098632812,30.19518280029297,30.375450134277344,1783470.0 +2014-03-20,30.285316467285156,30.465585708618164,29.924776077270508,30.014911651611328,640898.0 +2014-03-23,30.014911651611328,30.465585708618164,30.014911651611328,30.375450134277344,448967.0 +2014-03-24,30.555721282958984,31.817609786987305,30.285316467285156,31.09653091430664,2615155.0 +2014-03-25,31.27680015563965,32.53868865966797,31.09653091430664,32.35841751098633,3431966.0 +2014-03-26,32.628822326660156,33.9808464050293,32.628822326660156,33.34990310668945,3221358.0 +2014-03-27,33.62030792236328,34.52165603637695,31.997879028320312,32.17815017700195,4212684.0 +2014-03-30,32.71895980834961,32.98936462402344,31.637340545654297,31.907743453979492,1620589.0 +2014-03-31,31.997879028320312,32.0880126953125,31.547204971313477,31.817609786987305,907795.0 +2014-04-01,31.907743453979492,33.62030792236328,31.817609786987305,32.899227142333984,2450938.0 +2014-04-02,33.079498291015625,33.34990310668945,32.71895980834961,32.71895980834961,1246639.0 +2014-04-03,32.8090934753418,33.71044158935547,32.53868865966797,33.44003677368164,2936151.0 +2014-04-06,33.53017044067383,34.79206085205078,33.53017044067383,34.34138488769531,4271353.0 +2014-04-07,34.431522369384766,35.78354263305664,33.62030792236328,35.603275299072266,4926623.0 +2014-04-08,35.78354263305664,37.946781158447266,35.33287048339844,37.4961051940918,7368712.0 +2014-04-09,37.58624267578125,38.12704849243164,33.800575256347656,34.972328186035156,5496084.0 +2014-04-10,35.51313781738281,36.23421859741211,34.52165603637695,34.70192337036133,3059641.0 +2014-04-13,34.52165603637695,34.61178970336914,33.259765625,33.34990310668945,1881395.0 +2014-04-14,33.34990310668945,34.70192337036133,33.34990310668945,33.9808464050293,2265131.0 +2014-04-15,34.251251220703125,35.06246566772461,34.070980072021484,34.88219451904297,1593844.0 +2014-04-16,35.242733001708984,36.68489074707031,35.242733001708984,35.96381378173828,2979598.0 +2014-04-17,36.3243522644043,36.50462341308594,35.51313781738281,35.69340896606445,1351753.0 +2014-04-20,35.603275299072266,36.144081115722656,35.242733001708984,35.423004150390625,1230777.0 +2014-04-21,35.1525993347168,35.96381378173828,34.88219451904297,35.78354263305664,1920442.0 +2014-04-22,35.96381378173828,36.23421859741211,35.603275299072266,35.873680114746094,1110850.0 +2014-04-23,35.96381378173828,36.05394744873047,35.1525993347168,35.423004150390625,892615.0 +2014-04-24,35.423004150390625,36.05394744873047,34.972328186035156,35.96381378173828,870208.0 +2014-04-27,36.144081115722656,38.48759078979492,36.144081115722656,37.85664749145508,3677830.0 +2014-04-28,37.946781158447266,38.48759078979492,37.40597152709961,37.40597152709961,2074715.0 +2014-04-29,37.766510009765625,37.85664749145508,37.13556671142578,37.40597152709961,998205.0 +2014-04-30,37.31583786010742,38.217185974121094,37.22570037841797,37.58624267578125,1706750.0 +2014-05-01,37.58624267578125,37.946781158447266,37.31583786010742,37.31583786010742,815575.0 +2014-05-04,37.58624267578125,38.48759078979492,37.58624267578125,37.85664749145508,2079694.0 +2014-05-05,37.766510009765625,39.20866775512695,37.67637634277344,38.938262939453125,4302413.0 +2014-05-06,39.118534088134766,39.83961486816406,38.03691482543945,38.6678581237793,3309538.0 +2014-05-07,38.6678581237793,39.83961486816406,38.48759078979492,39.83961486816406,2816609.0 +2014-05-08,40.20015335083008,40.38042068481445,39.02840042114258,39.298805236816406,2168240.0 +2014-05-11,39.65934371948242,41.37190628051758,38.84812927246094,40.83109664916992,3448806.0 +2014-05-12,41.19163513183594,42.45352554321289,40.92123031616211,41.55217742919922,4173046.0 +2014-05-13,41.912715911865234,42.36338806152344,41.37190628051758,41.732444763183594,1942703.0 +2014-05-14,41.732444763183594,41.82257843017578,40.65082550048828,40.83109664916992,1811516.0 +2014-05-15,40.65082550048828,41.732444763183594,40.38042068481445,41.19163513183594,1611079.0 +2014-05-18,41.462039947509766,42.18312072753906,41.37190628051758,41.55217742919922,2112107.0 +2014-05-19,41.55217742919922,42.45352554321289,41.19163513183594,42.36338806152344,5803431.0 +2014-05-20,42.45352554321289,43.26473617553711,42.18312072753906,42.27325439453125,4043478.0 +2014-05-21,42.09298324584961,44.075950622558594,42.09298324584961,43.35487365722656,4970931.0 +2014-05-22,43.62527847290039,44.61676025390625,42.09298324584961,42.27325439453125,4303033.0 +2014-05-25,40.740962982177734,41.912715911865234,39.74947738647461,41.01136779785156,2095503.0 +2014-05-26,41.462039947509766,42.18312072753906,41.37190628051758,41.55217742919922,2139318.0 +2014-05-27,41.732444763183594,42.633792877197266,41.19163513183594,41.28177261352539,2010062.0 +2014-05-28,41.37190628051758,41.82257843017578,40.740962982177734,41.10150146484375,1089547.0 +2014-05-29,41.10150146484375,41.37190628051758,39.65934371948242,40.01988220214844,1414108.0 +2014-06-01,39.74947738647461,40.290287017822266,39.02840042114258,39.20866775512695,887982.0 +2014-06-02,39.47907257080078,39.56920623779297,38.30731964111328,38.75799560546875,877932.0 +2014-06-03,38.75799560546875,40.20015335083008,38.75799560546875,39.47907257080078,1879437.0 +2014-06-04,39.65934371948242,40.560691833496094,39.47907257080078,39.83961486816406,1431950.0 +2014-06-05,39.92974853515625,40.290287017822266,39.02840042114258,39.298805236816406,773481.0 +2014-06-08,39.20866775512695,39.47907257080078,36.05394744873047,38.39745330810547,804086.0 +2014-06-09,38.6678581237793,38.75799560546875,38.03691482543945,38.6678581237793,442323.0 +2014-06-10,38.84812927246094,39.20866775512695,37.4961051940918,38.12704849243164,1025155.0 +2014-06-11,38.03691482543945,38.84812927246094,37.31583786010742,38.39745330810547,1082212.0 +2014-06-12,38.39745330810547,39.20866775512695,38.39745330810547,38.48759078979492,1268725.0 +2014-06-15,38.30731964111328,38.57772445678711,37.045433044433594,38.39745330810547,922676.0 +2014-06-16,38.12704849243164,38.6678581237793,36.86516189575195,37.13556671142578,681674.0 +2014-06-17,37.13556671142578,37.766510009765625,35.1525993347168,36.775028228759766,1105016.0 +2014-06-18,37.045433044433594,37.045433044433594,36.23421859741211,36.775028228759766,502224.0 +2014-06-19,36.68489074707031,36.95529556274414,34.972328186035156,34.972328186035156,1687366.0 +2014-06-22,35.1525993347168,35.33287048339844,33.34990310668945,33.89071273803711,1266898.0 +2014-06-23,33.34990310668945,33.89071273803711,32.71895980834961,33.62030792236328,947158.0 +2014-06-24,33.44003677368164,34.52165603637695,33.16963195800781,34.431522369384766,1349697.0 +2014-06-25,34.79206085205078,35.96381378173828,34.34138488769531,35.33287048339844,2093276.0 +2014-06-26,35.51313781738281,35.78354263305664,34.88219451904297,34.88219451904297,1426721.0 +2014-06-29,34.52165603637695,35.51313781738281,34.431522369384766,35.242733001708984,690129.0 +2014-06-30,35.242733001708984,36.3243522644043,34.79206085205078,35.78354263305664,984411.0 +2014-07-01,35.78354263305664,36.86516189575195,35.69340896606445,36.50462341308594,1188400.0 +2014-07-02,36.86516189575195,37.13556671142578,36.41448974609375,36.594757080078125,581884.0 +2014-07-03,36.23421859741211,36.68489074707031,36.144081115722656,36.23421859741211,404443.0 +2014-07-06,36.23421859741211,36.3243522644043,35.69340896606445,36.05394744873047,274529.0 +2014-07-07,36.05394744873047,36.05394744873047,35.78354263305664,35.873680114746094,217327.0 +2014-07-08,35.96381378173828,36.23421859741211,35.603275299072266,35.603275299072266,292228.0 +2014-07-09,35.69340896606445,35.78354263305664,35.33287048339844,35.51313781738281,241382.0 +2014-07-10,35.51313781738281,35.69340896606445,35.242733001708984,35.423004150390625,139130.0 +2014-07-13,35.1525993347168,35.69340896606445,35.06246566772461,35.242733001708984,276142.0 +2014-07-14,35.1525993347168,35.423004150390625,34.972328186035156,35.1525993347168,191404.0 +2014-07-15,35.242733001708984,35.423004150390625,34.70192337036133,34.70192337036133,184496.0 +2014-07-16,34.972328186035156,35.1525993347168,34.79206085205078,34.972328186035156,116508.0 +2014-07-17,34.972328186035156,35.1525993347168,34.70192337036133,34.70192337036133,141617.0 +2014-07-20,34.88219451904297,35.1525993347168,34.34138488769531,35.1525993347168,206223.0 +2014-07-21,35.1525993347168,35.51313781738281,35.06246566772461,35.242733001708984,318148.0 +2014-07-22,35.423004150390625,35.873680114746094,35.423004150390625,35.423004150390625,237231.0 +2014-07-23,35.603275299072266,35.69340896606445,34.972328186035156,34.972328186035156,259291.0 +2014-07-24,34.972328186035156,35.242733001708984,34.79206085205078,35.06246566772461,170030.0 +2014-08-03,35.1525993347168,36.594757080078125,35.1525993347168,36.3243522644043,938658.0 +2014-08-04,36.50462341308594,37.045433044433594,36.41448974609375,36.68489074707031,769192.0 +2014-08-05,36.68489074707031,37.22570037841797,36.41448974609375,36.41448974609375,1257313.0 +2014-08-06,36.50462341308594,37.22570037841797,36.3243522644043,36.86516189575195,814702.0 +2014-08-07,36.95529556274414,37.13556671142578,36.68489074707031,36.68489074707031,511900.0 +2014-08-10,36.775028228759766,37.045433044433594,36.594757080078125,36.86516189575195,446160.0 +2014-08-11,36.95529556274414,37.67637634277344,36.775028228759766,37.31583786010742,1266221.0 +2014-08-12,37.31583786010742,38.12704849243164,37.31583786010742,37.766510009765625,1048829.0 +2014-08-13,37.766510009765625,38.6678581237793,37.40597152709961,37.946781158447266,1662365.0 +2014-08-14,38.217185974121094,39.02840042114258,37.58624267578125,37.85664749145508,1740503.0 +2014-08-17,37.85664749145508,38.39745330810547,37.85664749145508,38.30731964111328,765554.0 +2014-08-18,38.39745330810547,39.20866775512695,38.30731964111328,38.6678581237793,1316226.0 +2014-08-19,38.75799560546875,39.118534088134766,38.30731964111328,38.75799560546875,1181987.0 +2014-08-20,38.75799560546875,39.47907257080078,38.75799560546875,38.84812927246094,1168742.0 +2014-08-21,38.938262939453125,39.388938903808594,38.6678581237793,38.84812927246094,1072907.0 +2014-08-24,39.47907257080078,39.65934371948242,38.938262939453125,39.47907257080078,1112391.0 +2014-08-25,39.47907257080078,39.56920623779297,36.68489074707031,38.217185974121094,1039181.0 +2014-08-26,38.03691482543945,38.48759078979492,37.946781158447266,38.39745330810547,517247.0 +2014-08-27,38.39745330810547,38.48759078979492,38.03691482543945,38.12704849243164,590277.0 +2014-08-28,38.12704849243164,38.30731964111328,37.40597152709961,37.4961051940918,680221.0 +2014-08-31,37.766510009765625,37.946781158447266,37.40597152709961,37.766510009765625,503294.0 +2014-09-01,38.03691482543945,38.217185974121094,37.766510009765625,37.85664749145508,717822.0 +2014-09-02,37.946781158447266,38.57772445678711,37.67637634277344,38.39745330810547,740423.0 +2014-09-03,38.57772445678711,39.118534088134766,38.30731964111328,38.57772445678711,1652290.0 +2014-09-04,38.57772445678711,39.65934371948242,38.57772445678711,39.20866775512695,1647911.0 +2014-09-07,39.56920623779297,41.82257843017578,39.56920623779297,40.470558166503906,3880980.0 +2014-09-08,40.560691833496094,40.83109664916992,40.01988220214844,40.38042068481445,743695.0 +2014-09-09,40.470558166503906,41.19163513183594,39.83961486816406,40.11001968383789,1383498.0 +2014-09-10,40.11001968383789,40.740962982177734,39.83961486816406,40.65082550048828,932996.0 +2014-09-11,40.83109664916992,41.01136779785156,39.65934371948242,40.38042068481445,1032269.0 +2014-09-14,40.290287017822266,40.470558166503906,39.388938903808594,39.47907257080078,723850.0 +2014-09-15,39.388938903808594,39.74947738647461,39.02840042114258,39.20866775512695,685148.0 +2014-09-16,39.388938903808594,39.388938903808594,39.02840042114258,39.298805236816406,309069.0 +2014-09-17,39.388938903808594,39.47907257080078,39.02840042114258,39.118534088134766,209691.0 +2014-09-18,39.20866775512695,39.298805236816406,38.57772445678711,38.75799560546875,1194448.0 +2014-09-21,38.75799560546875,38.75799560546875,37.4961051940918,37.766510009765625,889108.0 +2014-09-22,37.766510009765625,38.39745330810547,37.40597152709961,38.03691482543945,800383.0 +2014-09-24,38.03691482543945,38.48759078979492,36.95529556274414,37.58624267578125,660382.0 +2014-09-25,37.67637634277344,38.03691482543945,37.22570037841797,37.31583786010742,394042.0 +2014-09-28,37.40597152709961,37.4961051940918,36.68489074707031,36.95529556274414,678826.0 +2014-09-29,36.775028228759766,37.22570037841797,36.68489074707031,36.86516189575195,582442.0 +2014-09-30,37.045433044433594,37.4961051940918,36.86516189575195,37.045433044433594,687853.0 +2014-10-01,37.13556671142578,37.4961051940918,36.95529556274414,37.045433044433594,312188.0 +2014-10-02,36.775028228759766,36.86516189575195,36.50462341308594,36.86516189575195,634637.0 +2014-10-12,36.41448974609375,36.41448974609375,33.16963195800781,33.16963195800781,693947.0 +2014-10-13,32.628822326660156,33.71044158935547,32.0880126953125,33.62030792236328,710235.0 +2014-10-14,33.62030792236328,33.62030792236328,32.53868865966797,33.34990310668945,365800.0 +2014-10-15,33.16963195800781,33.259765625,32.26828384399414,32.35841751098633,428968.0 +2014-10-16,31.36693572998047,31.907743453979492,29.203697204589844,29.203697204589844,1044476.0 +2014-10-19,30.285316467285156,30.465585708618164,29.7445068359375,29.924776077270508,779218.0 +2014-10-20,30.285316467285156,30.916261672973633,29.65437126159668,30.826126098632812,592003.0 +2014-10-21,31.00639533996582,32.0880126953125,30.645856857299805,31.727474212646484,1329419.0 +2014-10-22,31.997879028320312,32.35841751098633,31.186664581298828,31.727474212646484,1255906.0 +2014-10-23,31.186664581298828,31.36693572998047,30.465585708618164,31.00639533996582,868708.0 +2014-10-26,31.09653091430664,31.817609786987305,31.09653091430664,31.637340545654297,857053.0 +2014-10-27,31.637340545654297,31.817609786987305,31.36693572998047,31.457069396972656,535322.0 +2014-10-28,31.457069396972656,32.17815017700195,31.27680015563965,31.997879028320312,611853.0 +2014-10-29,32.26828384399414,32.35841751098633,31.27680015563965,31.27680015563965,957403.0 +2014-10-30,31.09653091430664,31.09653091430664,30.014911651611328,30.826126098632812,436363.0 +2014-11-02,31.36693572998047,31.727474212646484,31.00639533996582,31.637340545654297,470889.0 +2014-11-03,31.637340545654297,32.8090934753418,31.637340545654297,32.71895980834961,872500.0 +2014-11-04,31.817609786987305,32.448551177978516,30.916261672973633,31.00639533996582,848709.0 +2014-11-05,30.375450134277344,31.457069396972656,30.285316467285156,31.09653091430664,517578.0 +2014-11-06,31.27680015563965,31.27680015563965,30.645856857299805,30.916261672973633,525433.0 +2014-11-09,30.826126098632812,31.637340545654297,30.645856857299805,31.36693572998047,494873.0 +2014-11-10,31.547204971313477,31.907743453979492,31.27680015563965,31.637340545654297,608383.0 +2014-11-11,31.547204971313477,32.53868865966797,31.09653091430664,32.17815017700195,1163939.0 +2014-11-12,32.0880126953125,32.8090934753418,32.0880126953125,32.628822326660156,328763.0 +2014-11-13,32.448551177978516,32.98936462402344,32.26828384399414,32.628822326660156,711254.0 +2014-11-16,32.448551177978516,32.628822326660156,31.907743453979492,31.997879028320312,367581.0 +2014-11-17,31.547204971313477,32.17815017700195,31.186664581298828,32.17815017700195,539466.0 +2014-11-18,31.997879028320312,32.448551177978516,31.637340545654297,31.817609786987305,355457.0 +2014-11-19,31.997879028320312,32.71895980834961,31.817609786987305,32.53868865966797,450438.0 +2014-11-20,32.628822326660156,32.71895980834961,32.35841751098633,32.35841751098633,417010.0 +2014-11-23,32.628822326660156,33.62030792236328,32.628822326660156,32.899227142333984,772865.0 +2014-11-24,32.98936462402344,33.079498291015625,32.53868865966797,32.71895980834961,398197.0 +2014-11-25,32.628822326660156,33.16963195800781,32.35841751098633,32.899227142333984,651564.0 +2014-11-26,32.628822326660156,32.71895980834961,31.997879028320312,32.628822326660156,469467.0 +2014-11-27,32.448551177978516,32.899227142333984,32.0880126953125,32.26828384399414,299130.0 +2014-11-30,29.383968353271484,31.186664581298828,29.383968353271484,30.375450134277344,315337.0 +2014-12-01,30.10504722595215,32.448551177978516,30.10504722595215,32.0880126953125,647600.0 +2014-12-02,32.17815017700195,32.35841751098633,31.547204971313477,31.547204971313477,642498.0 +2014-12-03,31.997879028320312,32.17815017700195,31.637340545654297,31.997879028320312,402337.0 +2014-12-04,31.997879028320312,32.71895980834961,31.817609786987305,32.448551177978516,723161.0 +2014-12-07,32.35841751098633,33.079498291015625,32.26828384399414,32.8090934753418,512078.0 +2014-12-08,32.8090934753418,33.16963195800781,32.26828384399414,32.35841751098633,483656.0 +2014-12-09,31.907743453979492,32.0880126953125,30.916261672973633,31.817609786987305,401984.0 +2014-12-10,31.817609786987305,32.71895980834961,31.547204971313477,31.637340545654297,357571.0 +2014-12-11,30.826126098632812,32.0880126953125,30.645856857299805,31.817609786987305,541352.0 +2014-12-14,31.547204971313477,31.727474212646484,29.924776077270508,30.645856857299805,187396.0 +2014-12-15,31.09653091430664,32.26828384399414,27.851675033569336,27.941810607910156,1150258.0 +2014-12-16,27.04046058654785,27.04046058654785,25.147628784179688,25.147628784179688,597161.0 +2014-12-17,24.96735954284668,25.77857208251953,22.713987350463867,25.598302841186523,515581.0 +2014-12-18,26.499652862548828,27.941810607910156,26.499652862548828,27.851675033569336,673886.0 +2014-12-21,28.843158721923828,28.843158721923828,26.13911247253418,26.950326919555664,1150931.0 +2014-12-22,26.860191345214844,27.671405792236328,26.048978805541992,26.860191345214844,900294.0 +2014-12-23,26.589786529541016,27.851675033569336,26.589786529541016,27.671405792236328,835412.0 +2014-12-24,28.031944274902344,28.843158721923828,27.851675033569336,27.941810607910156,1125385.0 +2014-12-25,27.941810607910156,28.48261833190918,27.04046058654785,27.491134643554688,851334.0 +2014-12-28,27.761539459228516,28.933292388916016,27.761539459228516,28.21221351623535,816097.0 +2014-12-29,28.48261833190918,29.023427963256836,27.851675033569336,28.031944274902344,716529.0 +2014-12-30,27.04046058654785,27.4010009765625,25.86870765686035,26.409517288208008,638493.0 +2014-12-31,26.860191345214844,27.130596160888672,24.066009521484375,25.147628784179688,947030.0 +2015-01-01,25.688438415527344,25.86870765686035,24.87722396850586,25.418033599853516,466443.0 +2015-01-04,25.327899932861328,25.598302841186523,24.96735954284668,25.057493209838867,327996.0 +2015-01-05,24.69695472717285,25.057493209838867,24.336414337158203,24.516685485839844,263458.0 +2015-01-06,22.713987350463867,24.78708839416504,22.53371810913086,24.60681915283203,263262.0 +2015-01-07,24.60681915283203,25.418033599853516,24.60681915283203,25.147628784179688,407805.0 +2015-01-08,25.688438415527344,25.86870765686035,25.147628784179688,25.327899932861328,378663.0 +2015-01-11,25.237764358520508,25.86870765686035,25.237764358520508,25.688438415527344,461749.0 +2015-01-12,25.86870765686035,26.229246139526367,25.688438415527344,25.77857208251953,573850.0 +2015-01-13,24.69695472717285,25.86870765686035,24.69695472717285,25.598302841186523,412152.0 +2015-01-14,25.77857208251953,26.048978805541992,25.598302841186523,25.688438415527344,455436.0 +2015-01-15,25.86870765686035,26.499652862548828,24.78708839416504,24.78708839416504,566058.0 +2015-01-18,25.327899932861328,26.409517288208008,25.147628784179688,26.229246139526367,637025.0 +2015-01-19,26.319381713867188,26.950326919555664,26.13911247253418,26.950326919555664,2781479.0 +2015-01-20,26.950326919555664,26.950326919555664,26.229246139526367,26.409517288208008,1387972.0 +2015-01-21,26.229246139526367,26.679922103881836,25.237764358520508,25.327899932861328,1562651.0 +2015-01-22,25.147628784179688,26.229246139526367,25.147628784179688,26.048978805541992,746784.0 +2015-01-26,26.319381713867188,26.589786529541016,25.77857208251953,26.229246139526367,709228.0 +2015-01-27,26.409517288208008,28.57275390625,26.13911247253418,27.941810607910156,1701382.0 +2015-01-28,28.122079849243164,28.57275390625,27.4010009765625,27.491134643554688,2891933.0 +2015-01-29,27.491134643554688,28.21221351623535,27.130596160888672,27.671405792236328,1848810.0 +2015-02-01,29.023427963256836,29.293832778930664,28.392484664916992,28.48261833190918,1256533.0 +2015-02-02,28.57275390625,30.19518280029297,28.122079849243164,29.924776077270508,2181039.0 +2015-02-03,30.10504722595215,30.285316467285156,28.843158721923828,29.203697204589844,1712475.0 +2015-02-04,29.293832778930664,30.014911651611328,28.933292388916016,29.474103927612305,1475910.0 +2015-02-05,29.023427963256836,29.83464241027832,29.023427963256836,29.474103927612305,602836.0 +2015-02-08,29.83464241027832,30.10504722595215,29.383968353271484,29.7445068359375,814950.0 +2015-02-09,29.83464241027832,29.83464241027832,29.203697204589844,29.383968353271484,642700.0 +2015-02-10,29.293832778930664,29.7445068359375,29.023427963256836,29.474103927612305,714345.0 +2015-02-11,29.65437126159668,30.285316467285156,27.851675033569336,28.122079849243164,2026781.0 +2015-02-12,28.122079849243164,28.57275390625,28.031944274902344,28.48261833190918,700468.0 +2015-02-15,28.843158721923828,29.293832778930664,28.66288948059082,28.933292388916016,739587.0 +2015-02-16,28.933292388916016,29.383968353271484,28.753023147583008,28.843158721923828,1295830.0 +2015-02-17,28.933292388916016,29.203697204589844,27.941810607910156,28.392484664916992,1523210.0 +2015-02-18,28.48261833190918,28.48261833190918,27.851675033569336,28.122079849243164,494781.0 +2015-02-19,28.122079849243164,28.392484664916992,27.941810607910156,28.21221351623535,496308.0 +2015-02-22,28.48261833190918,28.66288948059082,28.21221351623535,28.392484664916992,244306.0 +2015-02-23,28.392484664916992,28.392484664916992,27.941810607910156,28.031944274902344,392592.0 +2015-02-24,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-02-25,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-02-26,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-03-01,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-03-02,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-03-03,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-03-04,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0 +2015-03-05,29.383968353271484,29.474103927612305,28.933292388916016,29.383968353271484,499215.0 +2015-03-08,29.383968353271484,29.474103927612305,29.023427963256836,29.383968353271484,407679.0 +2015-03-09,29.383968353271484,29.474103927612305,29.023427963256836,29.383968353271484,407679.0 +2015-03-10,29.383968353271484,29.924776077270508,29.203697204589844,29.474103927612305,930037.0 +2015-03-11,29.383968353271484,29.924776077270508,29.203697204589844,29.83464241027832,555811.0 +2015-03-12,29.924776077270508,30.285316467285156,29.474103927612305,29.564237594604492,739514.0 +2015-03-15,29.383968353271484,29.7445068359375,29.203697204589844,29.474103927612305,339037.0 +2015-03-16,29.7445068359375,29.7445068359375,28.302349090576172,28.392484664916992,478062.0 +2015-03-17,28.48261833190918,28.753023147583008,28.122079849243164,28.21221351623535,234446.0 +2015-03-18,28.21221351623535,28.392484664916992,25.418033599853516,27.04046058654785,1651055.0 +2015-03-19,27.581270217895508,27.671405792236328,26.319381713867188,27.04046058654785,699728.0 +2015-03-22,27.31086540222168,28.843158721923828,27.04046058654785,27.941810607910156,690268.0 +2015-03-23,28.031944274902344,28.753023147583008,27.941810607910156,28.122079849243164,399818.0 +2015-03-24,28.21221351623535,28.753023147583008,27.851675033569336,28.031944274902344,416792.0 +2015-03-25,28.122079849243164,28.122079849243164,25.327899932861328,25.327899932861328,454862.0 +2015-03-26,25.418033599853516,26.048978805541992,23.164661407470703,25.418033599853516,406260.0 +2015-03-29,26.499652862548828,26.499652862548828,25.688438415527344,26.13911247253418,141999.0 +2015-03-30,26.409517288208008,27.220731735229492,25.958843231201172,26.409517288208008,497516.0 +2015-03-31,26.229246139526367,26.499652862548828,25.147628784179688,25.327899932861328,414811.0 +2015-04-01,25.598302841186523,25.958843231201172,25.237764358520508,25.598302841186523,175582.0 +2015-04-02,25.77857208251953,25.77857208251953,24.87722396850586,24.96735954284668,231381.0 +2015-04-05,25.237764358520508,25.237764358520508,23.70547103881836,24.336414337158203,264116.0 +2015-04-06,24.516685485839844,24.78708839416504,23.885740280151367,24.336414337158203,349813.0 +2015-04-07,24.60681915283203,25.057493209838867,24.426549911499023,24.96735954284668,274268.0 +2015-04-08,25.057493209838867,25.418033599853516,24.516685485839844,24.60681915283203,330928.0 +2015-04-09,24.69695472717285,24.87722396850586,24.60681915283203,24.69695472717285,215316.0 +2015-04-12,24.87722396850586,25.237764358520508,24.69695472717285,24.69695472717285,198942.0 +2015-04-13,24.78708839416504,25.418033599853516,24.78708839416504,25.237764358520508,279556.0 +2015-04-14,25.327899932861328,25.688438415527344,25.147628784179688,25.147628784179688,167672.0 +2015-04-15,25.418033599853516,25.958843231201172,25.327899932861328,25.86870765686035,248465.0 +2015-04-16,26.048978805541992,26.229246139526367,25.77857208251953,26.13911247253418,420363.0 +2015-04-19,26.679922103881836,27.04046058654785,26.499652862548828,26.770057678222656,581758.0 +2015-04-20,26.860191345214844,26.860191345214844,26.229246139526367,26.229246139526367,171779.0 +2015-04-21,26.13911247253418,27.581270217895508,26.13911247253418,26.950326919555664,563531.0 +2015-04-22,27.220731735229492,29.293832778930664,27.220731735229492,27.941810607910156,1270145.0 +2015-04-23,28.031944274902344,28.392484664916992,27.581270217895508,27.851675033569336,707497.0 +2015-04-26,27.941810607910156,28.302349090576172,27.851675033569336,28.122079849243164,426229.0 +2015-04-27,28.302349090576172,28.392484664916992,27.581270217895508,27.635351181030273,398426.0 +2015-04-28,27.581270217895508,27.851675033569336,27.491134643554688,27.581270217895508,204885.0 +2015-04-29,27.941810607910156,27.941810607910156,27.31086540222168,27.70745849609375,263604.0 +2015-04-30,28.031944274902344,28.21221351623535,27.31086540222168,27.428041458129883,922294.0 +2015-05-03,27.671405792236328,28.122079849243164,27.04046058654785,27.337905883789062,774592.0 +2015-05-04,27.581270217895508,27.671405792236328,27.31086540222168,27.428041458129883,273581.0 +2015-05-05,27.671405792236328,27.671405792236328,27.130596160888672,27.21171760559082,422271.0 +2015-05-06,27.130596160888672,27.491134643554688,26.860191345214844,26.968353271484375,403536.0 +2015-05-07,27.04046058654785,27.04046058654785,26.589786529541016,26.869205474853516,362035.0 +2015-05-10,26.770057678222656,26.950326919555664,26.679922103881836,26.788082122802734,86494.0 +2015-05-11,26.860191345214844,27.31086540222168,26.409517288208008,26.42754364013672,342724.0 +2015-05-12,26.499652862548828,26.679922103881836,26.319381713867188,26.51767921447754,182087.0 +2015-05-13,26.589786529541016,26.679922103881836,26.409517288208008,26.553733825683594,114306.0 +2015-05-14,26.589786529541016,26.679922103881836,26.229246139526367,26.445571899414062,143594.0 +2015-05-17,26.679922103881836,26.770057678222656,26.499652862548828,26.770057678222656,233962.0 +2015-05-18,26.770057678222656,27.220731735229492,26.679922103881836,27.02243423461914,395506.0 +2015-05-19,27.130596160888672,27.220731735229492,27.04046058654785,27.175662994384766,267063.0 +2015-05-20,27.220731735229492,28.122079849243164,26.950326919555664,27.067501068115234,1118786.0 +2015-05-21,27.130596160888672,28.122079849243164,27.04046058654785,27.545215606689453,1456055.0 +2015-05-24,27.671405792236328,28.57275390625,27.671405792236328,28.0679988861084,1185482.0 +2015-05-25,28.392484664916992,29.474103927612305,28.122079849243164,28.76203727722168,1756438.0 +2015-05-26,29.023427963256836,29.023427963256836,28.122079849243164,28.320375442504883,576502.0 +2015-05-27,28.392484664916992,28.48261833190918,28.122079849243164,28.401498794555664,406334.0 +2015-05-28,28.57275390625,29.474103927612305,28.392484664916992,28.527687072753906,1033748.0 +2015-05-31,28.843158721923828,29.203697204589844,28.392484664916992,28.446565628051758,983503.0 +2015-06-01,28.392484664916992,28.66288948059082,28.122079849243164,28.48261833190918,240958.0 +2015-06-02,28.66288948059082,29.383968353271484,28.392484664916992,29.149616241455078,1810463.0 +2015-06-03,29.474103927612305,30.465585708618164,29.023427963256836,29.212711334228516,4212804.0 +2015-06-04,29.474103927612305,29.564237594604492,28.753023147583008,28.96934700012207,819366.0 +2015-06-07,28.66288948059082,28.753023147583008,28.031944274902344,28.356430053710938,484909.0 +2015-06-08,28.302349090576172,28.302349090576172,27.671405792236328,27.725486755371094,411811.0 +2015-06-09,27.581270217895508,27.761539459228516,26.499652862548828,26.92328643798828,436230.0 +2015-06-10,27.130596160888672,27.31086540222168,26.950326919555664,27.220731735229492,308097.0 +2015-06-11,27.31086540222168,27.31086540222168,27.04046058654785,27.049474716186523,166594.0 +2015-06-14,27.220731735229492,28.302349090576172,27.130596160888672,27.824634552001953,952423.0 +2015-06-15,28.122079849243164,28.122079849243164,27.4010009765625,27.581270217895508,345382.0 +2015-06-16,27.851675033569336,27.941810607910156,27.220731735229492,27.31086540222168,550159.0 +2015-06-17,27.31086540222168,27.31086540222168,26.950326919555664,27.094541549682617,212702.0 +2015-06-18,27.04046058654785,27.130596160888672,26.679922103881836,26.806110382080078,119820.0 +2015-06-21,26.770057678222656,27.04046058654785,26.13911247253418,26.265300750732422,371823.0 +2015-06-22,26.319381713867188,26.409517288208008,25.508167266845703,25.85068130493164,396827.0 +2015-06-23,25.958843231201172,26.13911247253418,25.688438415527344,26.13911247253418,212527.0 +2015-06-24,26.13911247253418,26.589786529541016,25.86870765686035,26.409517288208008,158644.0 +2015-06-25,26.319381713867188,27.04046058654785,26.319381713867188,26.445571899414062,347751.0 +2015-06-28,26.499652862548828,26.589786529541016,25.508167266845703,25.77857208251953,233494.0 +2015-06-29,25.598302841186523,25.598302841186523,24.336414337158203,25.048479080200195,207325.0 +2015-06-30,24.60681915283203,25.958843231201172,24.336414337158203,25.65238380432129,245919.0 +2015-07-01,25.508167266845703,25.598302841186523,25.147628784179688,25.36395263671875,289479.0 +2015-07-02,25.418033599853516,25.418033599853516,24.96735954284668,25.06650733947754,159841.0 +2015-07-05,25.057493209838867,25.598302841186523,24.96735954284668,25.418033599853516,134843.0 +2015-07-06,25.057493209838867,25.86870765686035,25.057493209838867,25.25579071044922,253027.0 +2015-07-07,25.237764358520508,25.327899932861328,24.96735954284668,25.210723876953125,140807.0 +2015-07-08,25.057493209838867,25.237764358520508,24.87722396850586,24.97637367248535,59996.0 +2015-07-09,25.147628784179688,25.418033599853516,24.87722396850586,25.19269561767578,234408.0 +2015-07-12,25.327899932861328,25.418033599853516,25.057493209838867,25.147628784179688,93801.0 +2015-07-13,25.327899932861328,25.327899932861328,25.147628784179688,25.147628784179688,35748.0 +2015-07-14,25.147628784179688,26.589786529541016,25.147628784179688,25.75153160095215,654087.0 +2015-07-15,26.409517288208008,27.130596160888672,25.958843231201172,26.472610473632812,763194.0 +2015-07-19,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0 +2015-07-20,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0 +2015-07-21,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0 +2015-07-22,27.130596160888672,27.581270217895508,26.860191345214844,27.31086540222168,520698.0 +2015-07-23,27.220731735229492,27.220731735229492,26.950326919555664,27.049474716186523,181648.0 +2015-07-26,27.04046058654785,27.851675033569336,26.950326919555664,27.41001319885254,457296.0 +2015-07-27,27.220731735229492,28.753023147583008,27.220731735229492,28.08602523803711,1425135.0 +2015-07-28,28.21221351623535,28.843158721923828,27.761539459228516,27.869701385498047,1077464.0 +2015-07-29,27.671405792236328,28.122079849243164,27.671405792236328,27.860687255859375,370358.0 +2015-07-30,27.761539459228516,28.031944274902344,27.581270217895508,27.60831069946289,199944.0 +2015-08-02,27.491134643554688,27.491134643554688,25.958843231201172,26.048978805541992,264156.0 +2015-08-03,25.958843231201172,26.589786529541016,25.688438415527344,26.23826026916504,176676.0 +2015-08-04,26.13911247253418,26.229246139526367,25.86870765686035,25.985883712768555,161635.0 +2015-08-05,26.13911247253418,26.679922103881836,25.958843231201172,26.121084213256836,206456.0 +2015-08-06,26.13911247253418,26.13911247253418,25.418033599853516,25.84166717529297,186896.0 +2015-08-09,25.688438415527344,26.679922103881836,25.237764358520508,26.14812660217285,440032.0 +2015-08-10,26.048978805541992,26.679922103881836,26.048978805541992,26.580772399902344,203479.0 +2015-08-11,26.679922103881836,26.950326919555664,26.229246139526367,26.31036949157715,269176.0 +2015-08-12,25.958843231201172,26.409517288208008,25.688438415527344,26.130098342895508,125564.0 +2015-08-13,26.409517288208008,26.409517288208008,25.958843231201172,26.211219787597656,115981.0 +2015-08-16,26.229246139526367,26.679922103881836,25.688438415527344,25.83265495300293,312015.0 +2015-08-17,25.77857208251953,26.048978805541992,24.78708839416504,24.994400024414062,486997.0 +2015-08-18,24.426549911499023,24.87722396850586,22.53371810913086,22.53371810913086,2243756.0 +2015-08-19,22.08304214477539,22.488649368286133,20.280345916748047,20.280345916748047,1534973.0 +2015-08-20,19.604333877563477,21.046491622924805,18.92832374572754,20.712993621826172,1022205.0 +2015-08-23,18.883255004882812,20.190210342407227,18.65791893005371,18.65791893005371,1016364.0 +2015-08-24,18.207244873046875,18.883255004882812,16.810152053833008,16.855220794677734,1378797.0 +2015-08-25,17.125625610351562,18.072040557861328,16.584815979003906,17.945852279663086,1274659.0 +2015-08-26,17.666433334350586,18.342445373535156,17.125625610351562,17.540245056152344,839151.0 +2015-08-27,18.297378540039062,18.522716522216797,17.89177131652832,18.035987854003906,725989.0 +2015-08-30,18.65791893005371,18.65791893005371,18.026973724365234,18.108095169067383,728658.0 +2015-08-31,17.801637649536133,18.793119430541992,17.756568908691406,18.27935218811035,652532.0 +2015-09-01,18.342445373535156,18.432580947875977,17.801637649536133,17.846704483032227,465605.0 +2015-09-02,17.666433334350586,17.756568908691406,17.260828018188477,17.639394760131836,272929.0 +2015-09-03,17.936838150024414,17.936838150024414,17.666433334350586,17.70248794555664,270112.0 +2015-09-06,17.756568908691406,18.432580947875977,17.756568908691406,18.108095169067383,707861.0 +2015-09-07,18.297378540039062,18.432580947875977,18.072040557861328,18.135135650634766,674143.0 +2015-09-08,18.072040557861328,19.33392906188965,18.026973724365234,18.874242782592773,2053007.0 +2015-09-09,19.198726654052734,19.42406463623047,18.973390579223633,19.32491683959961,1062759.0 +2015-09-10,18.973390579223633,19.108591079711914,18.7480525970459,19.000431060791016,470253.0 +2015-09-13,19.198726654052734,19.42406463623047,19.018457412719727,19.126619338989258,623984.0 +2015-09-14,19.15365982055664,19.24379539489746,18.342445373535156,18.621864318847656,439756.0 +2015-09-15,18.25231170654297,18.522716522216797,17.98190689086914,18.198230743408203,730659.0 +2015-09-16,18.38751220703125,18.47764778137207,17.98190689086914,17.99993324279785,381006.0 +2015-09-17,18.117109298706055,18.16217613220215,17.666433334350586,17.801637649536133,261460.0 +2015-09-20,17.5762996673584,17.666433334350586,17.350961685180664,17.40504264831543,277156.0 +2015-09-21,17.531232833862305,17.89177131652832,17.350961685180664,17.711502075195312,288868.0 +2015-09-27,17.711502075195312,17.711502075195312,17.711502075195312,17.711502075195312,0.0 +2015-09-28,17.711502075195312,17.711502075195312,17.711502075195312,17.711502075195312,0.0 +2015-09-29,17.531232833862305,17.666433334350586,17.350961685180664,17.522218704223633,178617.0 +2015-09-30,17.5762996673584,17.98190689086914,17.5762996673584,17.765583038330078,346201.0 +2015-10-01,17.846704483032227,18.117109298706055,17.621366500854492,17.621366500854492,251853.0 +2015-10-04,17.621366500854492,17.801637649536133,17.621366500854492,17.711502075195312,151402.0 +2015-10-05,17.756568908691406,17.98190689086914,17.756568908691406,17.96388053894043,247559.0 +2015-10-06,18.072040557861328,18.207244873046875,17.756568908691406,17.87374496459961,511151.0 +2015-10-07,17.98190689086914,18.38751220703125,17.98190689086914,18.306392669677734,499602.0 +2015-10-08,18.342445373535156,18.65791893005371,18.297378540039062,18.504688262939453,642174.0 +2015-10-11,18.65791893005371,19.42406463623047,18.65791893005371,19.306888580322266,602063.0 +2015-10-12,19.559267044067383,20.32541275024414,19.559267044067383,19.604333877563477,1391977.0 +2015-10-13,19.649402618408203,20.145143508911133,19.288862228393555,19.874738693237305,672201.0 +2015-10-14,19.82967185974121,20.055009841918945,19.559267044067383,19.847698211669922,472649.0 +2015-10-15,19.82967185974121,20.10007667541504,19.559267044067383,19.775590896606445,326732.0 +2015-10-18,20.00994110107422,20.59581756591797,19.9198055267334,20.51469612121582,551271.0 +2015-10-19,20.731019973754883,21.18169403076172,20.731019973754883,20.884248733520508,706881.0 +2015-10-20,20.91128921508789,21.136627197265625,20.10007667541504,20.154157638549805,431852.0 +2015-10-21,20.731019973754883,21.58730125427246,20.460615158081055,20.62285804748535,1342058.0 +2015-10-22,20.68595314025879,20.68595314025879,19.82967185974121,20.055009841918945,443279.0 +2015-10-25,20.280345916748047,20.50568389892578,19.9198055267334,19.955860137939453,322587.0 +2015-10-26,19.874738693237305,20.370481491088867,19.73953628540039,20.32541275024414,412127.0 +2015-10-27,20.190210342407227,20.59581756591797,18.432580947875977,19.036483764648438,657106.0 +2015-10-28,18.65791893005371,19.378997802734375,18.47764778137207,19.018457412719727,501499.0 +2015-10-29,19.378997802734375,20.460615158081055,19.108591079711914,19.207740783691406,1158519.0 +2015-11-01,19.018457412719727,19.24379539489746,18.702985763549805,18.92832374572754,294655.0 +2015-11-02,19.108591079711914,19.559267044067383,18.92832374572754,19.13563346862793,507919.0 +2015-11-03,19.378997802734375,19.378997802734375,18.702985763549805,18.7480525970459,353814.0 +2015-11-04,18.92832374572754,19.288862228393555,18.522716522216797,19.17168617248535,489909.0 +2015-11-05,19.288862228393555,19.288862228393555,18.92832374572754,18.973390579223633,433318.0 +2015-11-08,19.018457412719727,19.9198055267334,18.25231170654297,19.712495803833008,1268484.0 +2015-11-09,19.82967185974121,20.460615158081055,19.784603118896484,20.0369815826416,1412931.0 +2015-11-10,20.10007667541504,20.370481491088867,19.9198055267334,19.964874267578125,856715.0 +2015-11-11,19.9198055267334,20.190210342407227,19.874738693237305,19.964874267578125,380230.0 +2015-11-12,19.9198055267334,21.452098846435547,19.82967185974121,20.87523651123047,2196634.0 +2015-11-15,20.280345916748047,20.550750732421875,19.469131469726562,19.70348358154297,2300901.0 +2015-11-16,19.874738693237305,20.41554832458496,19.559267044067383,20.00994110107422,963025.0 +2015-11-17,20.370481491088867,20.91128921508789,20.190210342407227,20.658912658691406,1621899.0 +2015-11-18,20.731019973754883,21.49716567993164,20.640884399414062,21.145639419555664,2312348.0 +2015-11-19,21.27182960510254,21.407032012939453,20.68595314025879,20.78510093688965,1174282.0 +2015-11-22,20.821155548095703,21.136627197265625,20.821155548095703,20.90227508544922,683973.0 +2015-11-23,20.821155548095703,20.956356048583984,20.41554832458496,20.478641510009766,759344.0 +2015-11-24,20.460615158081055,20.866222381591797,20.280345916748047,20.352453231811523,662073.0 +2015-11-25,20.41554832458496,20.50568389892578,20.23527717590332,20.298372268676758,417895.0 +2015-11-26,20.23527717590332,20.640884399414062,20.23527717590332,20.280345916748047,571363.0 +2015-11-29,20.32541275024414,20.731019973754883,20.32541275024414,20.694965362548828,671287.0 +2015-11-30,20.77608871459961,20.866222381591797,20.550750732421875,20.59581756591797,644306.0 +2015-12-01,20.731019973754883,20.77608871459961,20.50568389892578,20.50568389892578,415927.0 +2015-12-02,20.50568389892578,20.550750732421875,20.23527717590332,20.379493713378906,337482.0 +2015-12-03,20.41554832458496,20.731019973754883,20.280345916748047,20.30738639831543,675725.0 +2015-12-06,20.280345916748047,20.550750732421875,20.190210342407227,20.34343910217285,361068.0 +2015-12-07,20.23527717590332,20.460615158081055,19.82967185974121,19.955860137939453,249225.0 +2015-12-08,19.559267044067383,19.73953628540039,19.06352424621582,19.13563346862793,293050.0 +2015-12-09,19.24379539489746,19.33392906188965,18.883255004882812,18.973390579223633,344168.0 +2015-12-10,19.018457412719727,19.198726654052734,18.56778335571289,18.64890480041504,218347.0 +2015-12-13,17.531232833862305,18.207244873046875,17.531232833862305,17.819664001464844,362264.0 +2015-12-14,17.98190689086914,18.207244873046875,16.810152053833008,16.9093017578125,597249.0 +2015-12-15,17.035490036010742,17.30589485168457,16.900287628173828,17.053516387939453,406672.0 +2015-12-16,17.170692443847656,17.621366500854492,17.035490036010742,17.233787536621094,492358.0 +2015-12-17,17.441097259521484,17.5762996673584,17.21575927734375,17.51320457458496,360558.0 +2015-12-20,17.260828018188477,18.83818817138672,17.21575927734375,18.216257095336914,1492981.0 +2015-12-21,18.38751220703125,18.883255004882812,18.297378540039062,18.405540466308594,863981.0 +2015-12-22,18.47764778137207,20.23527717590332,18.432580947875977,20.00994110107422,1969879.0 +2015-12-23,20.460615158081055,20.91128921508789,19.288862228393555,19.595321655273438,3333962.0 +2015-12-24,19.694469451904297,20.10007667541504,19.108591079711914,19.46011734008789,1436099.0 +2015-12-27,19.469131469726562,19.469131469726562,19.018457412719727,19.207740783691406,681793.0 +2015-12-28,19.33392906188965,20.10007667541504,19.198726654052734,19.784603118896484,1501242.0 +2015-12-29,19.694469451904297,20.145143508911133,18.973390579223633,20.00994110107422,1406179.0 +2015-12-30,20.00994110107422,20.10007667541504,19.559267044067383,19.667428970336914,959205.0 +2015-12-31,19.559267044067383,19.9198055267334,19.469131469726562,19.793617248535156,456300.0 +2016-01-03,19.82967185974121,20.460615158081055,19.784603118896484,20.091062545776367,897188.0 +2016-01-04,20.145143508911133,20.550750732421875,18.83818817138672,18.937335968017578,1540491.0 +2016-01-05,18.83818817138672,19.33392906188965,18.702985763549805,18.92832374572754,619614.0 +2016-01-06,19.018457412719727,19.198726654052734,17.936838150024414,18.396526336669922,617439.0 +2016-01-07,17.846704483032227,18.072040557861328,16.810152053833008,17.035490036010742,429940.0 +2016-01-10,17.035490036010742,17.035490036010742,17.035490036010742,17.035490036010742,0.0 +2016-01-11,17.035490036010742,17.035490036010742,17.035490036010742,17.035490036010742,0.0 +2016-01-12,15.863737106323242,16.089073181152344,15.4581298828125,15.611358642578125,417383.0 +2016-01-13,15.863737106323242,15.863737106323242,14.24130916595459,14.72803783416748,406418.0 +2016-01-14,14.331443786621094,14.782118797302246,13.294893264770508,13.294893264770508,582326.0 +2016-01-17,11.987936973571777,12.348477363586426,11.987936973571777,11.987936973571777,297993.0 +2016-01-18,10.816184043884277,12.483678817749023,10.816184043884277,12.276369094848633,1007510.0 +2016-01-19,12.889286041259766,13.06955623626709,12.709015846252441,12.934353828430176,848886.0 +2016-01-20,12.573814392089844,12.573814392089844,11.672465324401855,11.672465324401855,439379.0 +2016-01-21,11.26685905456543,11.987936973571777,11.26685905456543,11.789641380310059,482986.0 +2016-01-24,12.889286041259766,12.889286041259766,12.303409576416016,12.375516891479492,500132.0 +2016-01-25,12.303409576416016,13.61036491394043,12.168207168579102,13.601351737976074,1755052.0 +2016-01-26,13.114623069763184,13.880769729614258,13.024489402770996,13.529244422912598,1939148.0 +2016-01-27,13.790635108947754,13.790635108947754,13.06955623626709,13.258838653564453,994903.0 +2016-01-28,13.520230293273926,13.880769729614258,13.475163459777832,13.583325386047363,1559357.0 +2016-01-31,13.790635108947754,14.601848602294922,13.790635108947754,14.07906723022461,1307891.0 +2016-02-01,13.880769729614258,14.782118797302246,13.880769729614258,14.466646194458008,1244762.0 +2016-02-02,14.376511573791504,14.782118797302246,13.970905303955078,14.043012619018555,1308512.0 +2016-02-03,13.745567321777344,14.286376953125,13.520230293273926,14.223281860351562,1018842.0 +2016-02-04,14.601848602294922,15.638400077819824,14.556780815124512,15.638400077819824,2081671.0 +2016-02-07,15.953871726989746,17.035490036010742,15.322928428649902,15.377009391784668,2745612.0 +2016-02-08,15.863737106323242,15.863737106323242,14.82718563079834,15.367995262145996,1256068.0 +2016-02-09,15.322928428649902,16.855220794677734,14.87225341796875,16.53073501586914,2205980.0 +2016-02-10,16.224275588989258,17.531232833862305,16.04400634765625,16.837194442749023,2149475.0 +2016-02-11,16.584815979003906,16.99042320251465,15.187725067138672,15.187725067138672,2087016.0 +2016-02-14,15.413063049316406,15.953871726989746,13.700499534606934,13.700499534606934,1998471.0 +2016-02-15,13.970905303955078,15.052522659301758,13.520230293273926,15.052522659301758,1484098.0 +2016-02-16,15.638400077819824,16.359479904174805,15.007455825805664,15.773601531982422,3365009.0 +2016-02-17,15.322928428649902,16.089073181152344,15.322928428649902,15.962884902954102,1260406.0 +2016-02-18,16.269344329833984,16.6298828125,15.908803939819336,16.007953643798828,1273744.0 +2016-02-21,16.224275588989258,16.855220794677734,16.04400634765625,16.42257308959961,2164641.0 +2016-02-22,16.855220794677734,17.30589485168457,16.674951553344727,16.999435424804688,1499092.0 +2016-02-23,17.125625610351562,17.350961685180664,16.765085220336914,16.999435424804688,1153072.0 +2016-02-24,16.945354461669922,16.945354461669922,15.908803939819336,15.971899032592773,1219495.0 +2016-02-25,16.179208755493164,16.539749145507812,15.863737106323242,16.25131607055664,1266376.0 +2016-02-28,16.4045467376709,17.08055877685547,16.4045467376709,17.035490036010742,1278859.0 +2016-02-29,17.125625610351562,17.531232833862305,16.6298828125,17.170692443847656,2525252.0 +2016-03-01,17.486164093017578,17.936838150024414,17.486164093017578,17.738542556762695,1799491.0 +2016-03-02,17.666433334350586,18.026973724365234,17.350961685180664,17.486164093017578,1170229.0 +2016-03-03,17.5762996673584,17.98190689086914,17.39603042602539,17.8557186126709,2274401.0 +2016-03-06,18.117109298706055,18.117109298706055,17.89177131652832,17.909799575805664,1431830.0 +2016-03-07,18.026973724365234,18.25231170654297,17.666433334350586,17.87374496459961,2118590.0 +2016-03-08,17.98190689086914,18.207244873046875,17.846704483032227,18.026973724365234,1562855.0 +2016-03-09,17.936838150024414,17.98190689086914,17.621366500854492,17.68446159362793,723187.0 +2016-03-10,17.801637649536133,17.801637649536133,17.350961685180664,17.38701629638672,706192.0 +2016-03-13,17.486164093017578,17.621366500854492,17.21575927734375,17.332935333251953,583701.0 +2016-03-14,17.30589485168457,17.39603042602539,16.6298828125,16.72001838684082,664384.0 +2016-03-15,15.863737106323242,16.72001838684082,15.863737106323242,16.368492126464844,689017.0 +2016-03-16,16.4045467376709,17.711502075195312,16.4045467376709,17.58531379699707,1598751.0 +2016-03-17,17.711502075195312,18.65791893005371,17.621366500854492,18.25231170654297,3083817.0 +2016-03-20,18.297378540039062,18.83818817138672,18.117109298706055,18.621864318847656,1469694.0 +2016-03-21,18.702985763549805,19.018457412719727,18.297378540039062,18.36948585510254,1180039.0 +2016-03-22,18.47764778137207,18.47764778137207,17.756568908691406,18.026973724365234,1004392.0 +2016-03-23,17.711502075195312,18.072040557861328,17.711502075195312,17.747556686401367,568702.0 +2016-03-24,17.666433334350586,17.711502075195312,17.035490036010742,17.143651962280273,907775.0 +2016-03-27,17.125625610351562,17.21575927734375,16.674951553344727,16.765085220336914,509200.0 +2016-03-28,17.035490036010742,17.125625610351562,16.72001838684082,16.837194442749023,424271.0 +2016-03-29,16.855220794677734,17.711502075195312,16.855220794677734,17.19773292541504,1260463.0 +2016-03-30,17.801637649536133,17.801637649536133,16.810152053833008,16.89127540588379,1145138.0 +2016-03-31,16.674951553344727,16.674951553344727,16.449613571166992,16.476654052734375,416209.0 +2016-04-03,15.99893856048584,16.224275588989258,15.052522659301758,15.386021614074707,846600.0 +2016-04-04,15.413063049316406,16.04400634765625,15.413063049316406,15.935845375061035,861780.0 +2016-04-05,15.818670272827148,16.539749145507812,15.728534698486328,16.13414192199707,886265.0 +2016-04-06,16.359479904174805,16.539749145507812,15.953871726989746,16.1251277923584,559329.0 +2016-04-07,16.314411163330078,16.765085220336914,16.269344329833984,16.656923294067383,1133668.0 +2016-04-10,16.72001838684082,17.08055877685547,16.674951553344727,16.89127540588379,723646.0 +2016-04-11,16.945354461669922,17.08055877685547,16.765085220336914,16.792125701904297,609549.0 +2016-04-12,16.900287628173828,16.99042320251465,16.810152053833008,16.92732810974121,367599.0 +2016-04-13,16.99042320251465,17.035490036010742,16.855220794677734,16.918315887451172,371374.0 +2016-04-14,16.99042320251465,17.035490036010742,16.765085220336914,16.792125701904297,305802.0 +2016-04-17,16.945354461669922,17.350961685180664,16.765085220336914,16.936342239379883,1490227.0 +2016-04-18,16.224275588989258,17.260828018188477,16.224275588989258,17.071544647216797,1046916.0 +2016-04-19,17.125625610351562,17.486164093017578,17.125625610351562,17.28786849975586,849282.0 +2016-04-20,17.125625610351562,17.30589485168457,17.035490036010742,17.08055877685547,535415.0 +2016-04-21,17.21575927734375,17.30589485168457,17.08055877685547,17.143651962280273,597993.0 +2016-04-24,17.30589485168457,17.39603042602539,17.125625610351562,17.242801666259766,673776.0 +2016-04-25,17.260828018188477,17.350961685180664,17.125625610351562,17.269840240478516,592888.0 +2016-04-26,17.260828018188477,18.883255004882812,17.21575927734375,18.486661911010742,2753328.0 +2016-04-27,18.47764778137207,18.793119430541992,18.207244873046875,18.639890670776367,1492065.0 +2016-04-28,18.65791893005371,19.198726654052734,18.342445373535156,18.38751220703125,1573963.0 +2016-05-01,18.297378540039062,19.06352424621582,18.297378540039062,18.910295486450195,1333764.0 +2016-05-02,18.92832374572754,19.018457412719727,18.65791893005371,18.96437644958496,832435.0 +2016-05-03,18.883255004882812,18.92832374572754,18.16217613220215,18.38751220703125,796988.0 +2016-05-04,18.072040557861328,18.47764778137207,18.072040557861328,18.198230743408203,448697.0 +2016-05-05,18.297378540039062,18.793119430541992,18.297378540039062,18.45962142944336,593584.0 +2016-05-08,18.56778335571289,18.973390579223633,18.432580947875977,18.793119430541992,1560749.0 +2016-05-09,18.83818817138672,19.33392906188965,18.65791893005371,18.892269134521484,1498428.0 +2016-05-10,18.83818817138672,19.018457412719727,18.65791893005371,18.66693115234375,937775.0 +2016-05-11,18.7480525970459,18.83818817138672,18.342445373535156,18.396526336669922,570561.0 +2016-05-12,18.47764778137207,18.65791893005371,18.38751220703125,18.414554595947266,389864.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,17.125625610351562,17.39603042602539,16.494680404663086,17.224773406982422,656872.0 +2016-05-25,17.5762996673584,18.026973724365234,17.30589485168457,17.99993324279785,590618.0 +2016-05-26,18.207244873046875,18.297378540039062,17.30589485168457,17.350961685180664,721219.0 +2016-05-29,17.39603042602539,17.5762996673584,16.99042320251465,17.2968807220459,689921.0 +2016-05-30,17.30589485168457,17.350961685180664,16.674951553344727,16.846206665039062,485050.0 +2016-05-31,16.945354461669922,17.08055877685547,16.674951553344727,17.035490036010742,397700.0 +2016-06-01,17.08055877685547,17.21575927734375,16.945354461669922,16.999435424804688,324775.0 +2016-06-02,16.99042320251465,17.39603042602539,16.99042320251465,17.071544647216797,716291.0 +2016-06-05,17.21575927734375,17.21575927734375,16.584815979003906,16.656923294067383,308246.0 +2016-06-06,16.674951553344727,17.035490036010742,16.584815979003906,16.792125701904297,207713.0 +2016-06-07,16.810152053833008,17.125625610351562,16.810152053833008,17.071544647216797,231130.0 +2016-06-08,17.125625610351562,17.350961685180664,17.125625610351562,17.233787536621094,643544.0 +2016-06-09,17.30589485168457,17.30589485168457,17.08055877685547,17.188720703125,443151.0 +2016-06-12,17.035490036010742,17.21575927734375,16.945354461669922,17.11661148071289,276381.0 +2016-06-13,17.125625610351562,17.486164093017578,17.125625610351562,17.278854370117188,786389.0 +2016-06-14,,,,, +2016-06-15,17.350961685180664,17.441097259521484,16.855220794677734,16.918315887451172,638557.0 +2016-06-16,16.945354461669922,16.945354461669922,16.674951553344727,16.72001838684082,312858.0 +2016-06-19,16.855220794677734,17.035490036010742,16.810152053833008,16.936342239379883,346647.0 +2016-06-20,16.945354461669922,17.08055877685547,16.72001838684082,16.81916618347168,331991.0 +2016-06-21,16.855220794677734,17.125625610351562,16.855220794677734,16.999435424804688,420144.0 +2016-06-22,17.035490036010742,17.125625610351562,16.855220794677734,16.918315887451172,244295.0 +2016-06-23,16.900287628173828,16.900287628173828,16.72001838684082,16.855220794677734,304407.0 +2016-06-26,15.142658233642578,16.494680404663086,15.142658233642578,16.449613571166992,658390.0 +2016-06-27,16.539749145507812,16.765085220336914,16.359479904174805,16.449613571166992,407514.0 +2016-06-28,16.359479904174805,16.539749145507812,16.314411163330078,16.494680404663086,272598.0 +2016-06-29,16.449613571166992,16.584815979003906,16.359479904174805,16.4045467376709,190933.0 +2016-06-30,16.359479904174805,16.4045467376709,16.089073181152344,16.13414192199707,163557.0 +2016-07-03,16.359479904174805,16.4045467376709,16.089073181152344,16.13414192199707,163557.0 +2016-07-04,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0 +2016-07-05,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0 +2016-07-06,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0 +2016-07-10,16.674951553344727,16.674951553344727,16.269344329833984,16.359479904174805,170581.0 +2016-07-11,16.4045467376709,16.584815979003906,16.4045467376709,16.584815979003906,217511.0 +2016-07-12,16.584815979003906,17.170692443847656,16.584815979003906,16.810152053833008,1423452.0 +2016-07-14,16.855220794677734,17.21575927734375,16.674951553344727,16.900287628173828,974431.0 +2016-07-17,17.035490036010742,17.30589485168457,17.035490036010742,17.170692443847656,462840.0 +2016-07-18,17.170692443847656,17.21575927734375,16.99042320251465,16.99042320251465,251097.0 +2016-07-19,17.035490036010742,17.260828018188477,16.855220794677734,16.99042320251465,451785.0 +2016-07-20,16.945354461669922,17.035490036010742,16.900287628173828,16.945354461669922,116122.0 +2016-07-21,17.125625610351562,17.125625610351562,16.810152053833008,16.810152053833008,152634.0 +2016-07-24,16.765085220336914,17.035490036010742,16.72001838684082,16.945354461669922,138245.0 +2016-07-25,16.855220794677734,16.945354461669922,16.539749145507812,16.765085220336914,162243.0 +2016-07-26,16.765085220336914,16.765085220336914,16.494680404663086,16.494680404663086,85511.0 +2016-07-27,16.449613571166992,16.584815979003906,16.269344329833984,16.539749145507812,182415.0 +2016-07-28,16.494680404663086,16.494680404663086,15.863737106323242,16.04400634765625,331676.0 +2016-07-31,16.179208755493164,16.179208755493164,15.367995262145996,15.728534698486328,133088.0 +2016-08-01,15.863737106323242,15.953871726989746,15.773601531982422,15.818670272827148,155341.0 +2016-08-02,15.773601531982422,15.773601531982422,15.187725067138672,15.413063049316406,245235.0 +2016-08-03,15.367995262145996,15.503196716308594,15.007455825805664,15.503196716308594,210982.0 +2016-08-04,15.503196716308594,16.359479904174805,15.4581298828125,15.773601531982422,1026323.0 +2016-08-07,15.773601531982422,16.04400634765625,15.593332290649414,15.638400077819824,281817.0 +2016-08-08,15.683466911315918,15.773601531982422,15.638400077819824,15.728534698486328,175124.0 +2016-08-09,15.728534698486328,15.908803939819336,15.638400077819824,15.863737106323242,137535.0 +2016-08-10,15.953871726989746,16.089073181152344,15.818670272827148,15.863737106323242,283457.0 +2016-08-11,15.773601531982422,15.908803939819336,15.683466911315918,15.683466911315918,149302.0 +2016-08-14,15.818670272827148,16.314411163330078,15.818670272827148,16.269344329833984,634065.0 +2016-08-15,16.269344329833984,16.4045467376709,16.13414192199707,16.224275588989258,377403.0 +2016-08-16,16.179208755493164,16.4045467376709,16.179208755493164,16.224275588989258,295496.0 +2016-08-17,16.269344329833984,16.269344329833984,15.593332290649414,15.638400077819824,245249.0 +2016-08-18,15.683466911315918,15.773601531982422,14.737051010131836,15.187725067138672,530300.0 +2016-08-21,15.142658233642578,15.322928428649902,14.91732120513916,14.91732120513916,129022.0 +2016-08-22,14.87225341796875,14.87225341796875,14.331443786621094,14.331443786621094,369435.0 +2016-08-23,14.331443786621094,14.511713981628418,14.24130916595459,14.421579360961914,154218.0 +2016-08-24,14.466646194458008,14.466646194458008,13.790635108947754,13.790635108947754,222892.0 +2016-08-25,13.61036491394043,13.745567321777344,13.385027885437012,13.61036491394043,273813.0 +2016-08-28,13.61036491394043,14.331443786621094,13.61036491394043,14.331443786621094,233199.0 +2016-08-29,14.196242332458496,14.331443786621094,14.106106758117676,14.24130916595459,200730.0 +2016-08-30,14.286376953125,14.556780815124512,14.286376953125,14.376511573791504,209896.0 +2016-08-31,14.331443786621094,14.331443786621094,14.061039924621582,14.061039924621582,147911.0 +2016-09-01,13.970905303955078,13.970905303955078,13.520230293273926,13.61036491394043,338814.0 +2016-09-04,13.65543270111084,14.106106758117676,13.65543270111084,13.925836563110352,484107.0 +2016-09-05,14.15117359161377,14.286376953125,14.106106758117676,14.196242332458496,443095.0 +2016-09-06,14.24130916595459,14.421579360961914,14.061039924621582,14.331443786621094,356720.0 +2016-09-07,14.24130916595459,14.511713981628418,14.106106758117676,14.331443786621094,429083.0 +2016-09-08,14.376511573791504,14.421579360961914,14.061039924621582,14.24130916595459,370818.0 +2016-09-11,14.24130916595459,14.24130916595459,14.24130916595459,14.24130916595459,0.0 +2016-09-12,14.24130916595459,14.24130916595459,14.24130916595459,14.24130916595459,0.0 +2016-09-18,14.24130916595459,14.286376953125,13.61036491394043,13.745567321777344,246801.0 +2016-09-19,13.65543270111084,13.790635108947754,12.483678817749023,13.159690856933594,331588.0 +2016-09-20,13.114623069763184,13.61036491394043,12.799151420593262,13.520230293273926,168052.0 +2016-09-21,13.61036491394043,13.745567321777344,13.430094718933105,13.700499534606934,160361.0 +2016-09-22,13.61036491394043,13.745567321777344,13.430094718933105,13.700499534606934,160361.0 +2016-09-25,13.61036491394043,13.61036491394043,13.249826431274414,13.475163459777832,88623.0 +2016-09-26,13.61036491394043,13.745567321777344,13.385027885437012,13.520230293273926,136937.0 +2016-09-27,12.799151420593262,13.06955623626709,12.43861198425293,12.528746604919434,250938.0 +2016-09-28,12.528746604919434,12.709015846252441,11.26685905456543,11.672465324401855,474465.0 +2016-09-29,11.537262916564941,11.89780330657959,11.26685905456543,11.627397537231445,385545.0 +2016-10-02,11.717533111572266,11.76259994506836,10.500712394714355,10.545780181884766,479494.0 +2016-10-03,10.726049423217773,11.041521072387695,9.824701309204102,10.635913848876953,453684.0 +2016-10-04,10.816184043884277,10.906318664550781,10.410576820373535,10.816184043884277,270487.0 +2016-10-05,10.816184043884277,11.041521072387695,10.680981636047363,10.906318664550781,535936.0 +2016-10-06,10.906318664550781,11.311925888061523,10.906318664550781,10.996454238891602,514909.0 +2016-10-09,11.041521072387695,11.086588859558105,10.455644607543945,10.455644607543945,556097.0 +2016-10-10,10.545780181884766,10.861251831054688,10.455644607543945,10.816184043884277,319320.0 +2016-10-11,10.816184043884277,11.041521072387695,10.816184043884277,10.951386451721191,335645.0 +2016-10-12,10.771117210388184,11.041521072387695,10.771117210388184,10.951386451721191,335614.0 +2016-10-13,11.041521072387695,11.086588859558105,10.635913848876953,10.680981636047363,300691.0 +2016-10-16,10.771117210388184,10.951386451721191,10.59084701538086,10.771117210388184,345396.0 +2016-10-17,10.771117210388184,10.771117210388184,10.365509986877441,10.500712394714355,187901.0 +2016-10-18,10.410576820373535,10.545780181884766,9.914834976196289,10.004969596862793,241037.0 +2016-10-19,10.185239791870117,10.275375366210938,9.779632568359375,10.230306625366211,192919.0 +2016-10-20,10.05003833770752,10.410576820373535,10.004969596862793,10.275375366210938,319634.0 +2016-10-23,10.455644607543945,10.635913848876953,10.410576820373535,10.59084701538086,379937.0 +2016-10-24,,,,, +2016-10-25,10.771117210388184,10.906318664550781,10.635913848876953,10.726049423217773,477994.0 +2016-10-26,10.726049423217773,11.041521072387695,10.726049423217773,10.906318664550781,780307.0 +2016-10-27,10.906318664550781,10.951386451721191,10.816184043884277,10.861251831054688,224767.0 +2016-10-30,10.816184043884277,10.906318664550781,10.771117210388184,10.861251831054688,199507.0 +2016-10-31,10.906318664550781,11.537262916564941,10.906318664550781,11.22179126739502,1060962.0 +2016-11-01,11.22179126739502,11.627397537231445,11.086588859558105,11.356992721557617,933944.0 +2016-11-02,11.22179126739502,11.537262916564941,10.906318664550781,10.996454238891602,745095.0 +2016-11-03,11.041521072387695,11.492196083068848,10.996454238891602,11.1316556930542,750073.0 +2016-11-06,10.996454238891602,11.26685905456543,10.996454238891602,11.086588859558105,337851.0 +2016-11-07,11.176724433898926,11.311925888061523,11.176724433898926,11.311925888061523,382655.0 +2016-11-08,11.356992721557617,12.168207168579102,11.356992721557617,11.627397537231445,1827902.0 +2016-11-09,11.26685905456543,11.80766773223877,11.086588859558105,11.672465324401855,1217127.0 +2016-11-10,11.717533111572266,12.348477363586426,11.717533111572266,12.123140335083008,1519791.0 +2016-11-13,12.303409576416016,12.754083633422852,12.258341789245605,12.573814392089844,1443131.0 +2016-11-14,12.663949012756348,12.754083633422852,12.078071594238281,12.123140335083008,1015240.0 +2016-11-15,12.258341789245605,12.348477363586426,11.80766773223877,11.942870140075684,452681.0 +2016-11-16,12.078071594238281,13.024489402770996,12.078071594238281,12.889286041259766,1358180.0 +2016-11-17,12.934353828430176,13.159690856933594,12.483678817749023,12.754083633422852,1641068.0 +2016-11-20,12.97942066192627,13.114623069763184,12.618882179260254,12.934353828430176,1011270.0 +2016-11-21,13.024489402770996,13.745567321777344,12.934353828430176,13.339961051940918,2113035.0 +2016-11-22,13.430094718933105,13.790635108947754,12.889286041259766,13.249826431274414,645632.0 +2016-11-23,13.249826431274414,13.65543270111084,13.159690856933594,13.475163459777832,1104517.0 +2016-11-24,13.520230293273926,14.061039924621582,13.249826431274414,13.430094718933105,2019423.0 +2016-11-27,13.339961051940918,14.24130916595459,13.339961051940918,14.061039924621582,1771324.0 +2016-11-28,14.15117359161377,14.556780815124512,14.061039924621582,14.421579360961914,1441105.0 +2016-11-29,14.556780815124512,14.601848602294922,14.196242332458496,14.196242332458496,805328.0 +2016-11-30,14.24130916595459,14.511713981628418,14.24130916595459,14.286376953125,489570.0 +2016-12-01,14.556780815124512,14.82718563079834,14.331443786621094,14.601848602294922,766351.0 +2016-12-04,14.82718563079834,14.962388038635254,14.421579360961914,14.556780815124512,820885.0 +2016-12-05,14.556780815124512,14.737051010131836,14.196242332458496,14.691984176635742,637260.0 +2016-12-06,14.646916389465332,15.052522659301758,14.646916389465332,14.87225341796875,1834837.0 +2016-12-07,14.87225341796875,15.413063049316406,14.691984176635742,15.052522659301758,3389323.0 +2016-12-08,15.322928428649902,16.089073181152344,15.142658233642578,15.187725067138672,3918374.0 +2016-12-11,15.322928428649902,15.4581298828125,15.277859687805176,15.367995262145996,1005151.0 +2016-12-12,15.413063049316406,15.4581298828125,14.737051010131836,14.91732120513916,986418.0 +2016-12-13,14.782118797302246,14.91732120513916,14.511713981628418,14.601848602294922,656833.0 +2016-12-14,14.601848602294922,14.782118797302246,14.015972137451172,14.015972137451172,630347.0 +2016-12-15,13.835701942443848,14.782118797302246,13.700499534606934,14.601848602294922,1020437.0 +2016-12-18,14.87225341796875,15.593332290649414,14.87225341796875,15.413063049316406,2232560.0 +2016-12-19,15.4581298828125,15.503196716308594,14.601848602294922,14.646916389465332,726578.0 +2016-12-20,14.691984176635742,15.142658233642578,14.601848602294922,14.82718563079834,774368.0 +2016-12-21,15.052522659301758,15.142658233642578,14.82718563079834,15.007455825805664,471185.0 +2016-12-22,15.052522659301758,15.187725067138672,14.82718563079834,14.962388038635254,576357.0 +2016-12-25,15.052522659301758,15.187725067138672,14.962388038635254,15.097591400146484,691655.0 +2016-12-26,,,,, +2016-12-27,15.773601531982422,15.953871726989746,15.54826545715332,15.908803939819336,1868306.0 +2016-12-28,15.953871726989746,15.99893856048584,15.593332290649414,15.638400077819824,848735.0 +2016-12-29,15.773601531982422,15.773601531982422,15.413063049316406,15.4581298828125,819812.0 +2017-01-01,15.638400077819824,15.818670272827148,15.593332290649414,15.638400077819824,630907.0 +2017-01-02,15.773601531982422,16.6298828125,15.593332290649414,15.773601531982422,3184785.0 +2017-01-03,15.818670272827148,16.449613571166992,15.818670272827148,16.359479904174805,1268269.0 +2017-01-04,16.359479904174805,16.449613571166992,15.773601531982422,15.99893856048584,967803.0 +2017-01-05,15.953871726989746,16.359479904174805,15.953871726989746,16.224275588989258,991901.0 +2017-01-08,16.314411163330078,17.21575927734375,16.224275588989258,16.449613571166992,2216501.0 +2017-01-09,16.539749145507812,16.584815979003906,16.224275588989258,16.269344329833984,960923.0 +2017-01-10,16.224275588989258,16.314411163330078,15.953871726989746,16.04400634765625,584998.0 +2017-01-11,15.953871726989746,16.089073181152344,15.413063049316406,15.413063049316406,435363.0 +2017-01-12,15.638400077819824,15.683466911315918,15.187725067138672,15.503196716308594,387119.0 +2017-01-15,15.503196716308594,15.728534698486328,15.322928428649902,15.593332290649414,390693.0 +2017-01-16,15.683466911315918,15.683466911315918,15.277859687805176,15.367995262145996,322242.0 +2017-01-17,15.4581298828125,15.773601531982422,14.91732120513916,15.728534698486328,470919.0 +2017-01-18,15.728534698486328,15.773601531982422,15.503196716308594,15.503196716308594,474593.0 +2017-01-19,15.322928428649902,15.413063049316406,15.232792854309082,15.413063049316406,204196.0 +2017-01-22,15.503196716308594,15.908803939819336,15.413063049316406,15.773601531982422,331914.0 +2017-01-23,15.863737106323242,16.089073181152344,15.863737106323242,15.908803939819336,525431.0 +2017-01-24,16.04400634765625,16.179208755493164,15.953871726989746,15.99893856048584,736562.0 +2017-01-25,16.089073181152344,16.269344329833984,15.908803939819336,16.04400634765625,740019.0 +2017-01-26,16.13414192199707,16.314411163330078,15.863737106323242,15.953871726989746,825132.0 +2017-01-29,15.953871726989746,16.179208755493164,15.863737106323242,16.089073181152344,477137.0 +2017-01-30,16.089073181152344,16.089073181152344,15.728534698486328,15.728534698486328,333948.0 +2017-01-31,15.683466911315918,15.728534698486328,15.4581298828125,15.638400077819824,349393.0 +2017-02-01,15.503196716308594,16.04400634765625,15.503196716308594,15.99893856048584,488576.0 +2017-02-02,16.089073181152344,16.224275588989258,15.818670272827148,15.818670272827148,570231.0 +2017-02-05,15.818670272827148,15.953871726989746,15.4581298828125,15.503196716308594,327616.0 +2017-02-06,15.413063049316406,15.728534698486328,15.322928428649902,15.728534698486328,209835.0 +2017-02-07,15.683466911315918,15.773601531982422,15.54826545715332,15.638400077819824,206110.0 +2017-02-08,15.54826545715332,15.54826545715332,15.142658233642578,15.142658233642578,552547.0 +2017-02-09,15.187725067138672,15.187725067138672,14.962388038635254,15.097591400146484,427247.0 +2017-02-12,15.187725067138672,15.4581298828125,15.142658233642578,15.4581298828125,650683.0 +2017-02-13,15.413063049316406,15.54826545715332,15.413063049316406,15.413063049316406,321692.0 +2017-02-14,15.413063049316406,15.4581298828125,15.232792854309082,15.322928428649902,258022.0 +2017-02-15,15.322928428649902,15.413063049316406,15.322928428649902,15.367995262145996,129213.0 +2017-02-16,15.413063049316406,15.54826545715332,15.322928428649902,15.322928428649902,287755.0 +2017-02-19,15.413063049316406,16.855220794677734,15.367995262145996,16.855220794677734,4200537.0 +2017-02-20,17.21575927734375,18.38751220703125,17.21575927734375,17.531232833862305,7150016.0 +2017-02-21,17.846704483032227,17.846704483032227,16.855220794677734,17.260828018188477,1892490.0 +2017-02-22,17.125625610351562,18.072040557861328,16.945354461669922,17.08055877685547,2184729.0 +2017-02-23,17.125625610351562,17.5762996673584,16.810152053833008,16.810152053833008,629967.0 +2017-02-26,16.855220794677734,17.035490036010742,16.765085220336914,16.765085220336914,335588.0 +2017-02-27,16.765085220336914,17.350961685180664,16.539749145507812,16.6298828125,1030192.0 +2017-02-28,16.584815979003906,16.810152053833008,16.314411163330078,16.584815979003906,846583.0 +2017-03-01,16.584815979003906,16.945354461669922,16.4045467376709,16.765085220336914,557390.0 +2017-03-02,16.810152053833008,17.350961685180664,16.6298828125,16.855220794677734,1155520.0 +2017-03-05,16.855220794677734,18.117109298706055,16.6298828125,17.486164093017578,2489254.0 +2017-03-06,17.531232833862305,18.522716522216797,17.125625610351562,17.30589485168457,3914047.0 +2017-03-07,17.486164093017578,17.531232833862305,17.170692443847656,17.260828018188477,691357.0 +2017-03-08,17.260828018188477,17.260828018188477,16.674951553344727,16.72001838684082,889438.0 +2017-03-09,16.674951553344727,16.674951553344727,16.04400634765625,16.269344329833984,737221.0 +2017-03-12,16.224275588989258,16.539749145507812,16.04400634765625,16.13414192199707,417162.0 +2017-03-13,15.818670272827148,16.314411163330078,15.818670272827148,15.953871726989746,477245.0 +2017-03-14,16.089073181152344,16.179208755493164,15.818670272827148,16.13414192199707,278400.0 +2017-03-15,16.269344329833984,16.449613571166992,16.089073181152344,16.179208755493164,518757.0 +2017-03-16,16.224275588989258,16.584815979003906,16.089073181152344,16.089073181152344,908245.0 +2017-03-19,16.089073181152344,16.4045467376709,16.089073181152344,16.224275588989258,383943.0 +2017-03-20,16.314411163330078,16.314411163330078,16.13414192199707,16.13414192199707,314719.0 +2017-03-21,16.179208755493164,16.449613571166992,16.13414192199707,16.13414192199707,515751.0 +2017-03-22,15.638400077819824,15.953871726989746,15.638400077819824,15.728534698486328,298337.0 +2017-03-23,15.863737106323242,16.04400634765625,15.863737106323242,15.908803939819336,267769.0 +2017-03-26,16.04400634765625,16.04400634765625,15.818670272827148,15.818670272827148,213035.0 +2017-03-27,15.818670272827148,16.810152053833008,15.728534698486328,15.908803939819336,1835723.0 +2017-03-28,15.99893856048584,16.359479904174805,15.908803939819336,15.99893856048584,783029.0 +2017-03-29,15.99893856048584,15.99893856048584,15.99893856048584,15.99893856048584,0.0 +2017-03-30,16.13414192199707,16.13414192199707,15.953871726989746,16.04400634765625,215502.0 +2017-04-02,,,,, +2017-04-03,16.04400634765625,16.13414192199707,15.953871726989746,15.953871726989746,227358.0 +2017-04-04,,,,, +2017-04-05,16.179208755493164,16.269344329833984,16.089073181152344,16.089073181152344,251067.0 +2017-04-06,16.13414192199707,16.224275588989258,15.99893856048584,15.99893856048584,293942.0 +2017-04-09,15.953871726989746,16.584815979003906,15.953871726989746,16.449613571166992,948365.0 +2017-04-10,16.539749145507812,17.621366500854492,16.539749145507812,16.765085220336914,3012531.0 +2017-04-11,16.765085220336914,17.350961685180664,16.584815979003906,16.6298828125,1667202.0 +2017-04-12,16.674951553344727,16.855220794677734,16.584815979003906,16.674951553344727,633261.0 +2017-04-13,16.72001838684082,16.765085220336914,16.4045467376709,16.449613571166992,391453.0 +2017-04-16,16.494680404663086,16.494680404663086,16.089073181152344,16.179208755493164,305527.0 +2017-04-17,16.224275588989258,16.314411163330078,16.089073181152344,16.224275588989258,299921.0 +2017-04-18,16.224275588989258,16.224275588989258,16.04400634765625,16.04400634765625,291989.0 +2017-04-19,15.953871726989746,16.089073181152344,15.863737106323242,15.953871726989746,153649.0 +2017-04-20,15.728534698486328,15.908803939819336,15.728534698486328,15.818670272827148,138191.0 +2017-04-23,16.179208755493164,16.224275588989258,15.773601531982422,15.773601531982422,230788.0 +2017-04-24,15.863737106323242,15.953871726989746,15.818670272827148,15.953871726989746,110069.0 +2017-04-25,15.863737106323242,16.314411163330078,15.818670272827148,15.908803939819336,409365.0 +2017-04-26,16.04400634765625,16.089073181152344,15.863737106323242,15.953871726989746,145449.0 +2017-04-27,15.908803939819336,15.953871726989746,15.818670272827148,15.863737106323242,162182.0 +2017-04-30,15.953871726989746,15.99893856048584,15.728534698486328,15.818670272827148,532942.0 +2017-05-01,15.863737106323242,15.863737106323242,15.818670272827148,15.818670272827148,227220.0 +2017-05-02,,,,, +2017-05-03,15.863737106323242,16.314411163330078,15.773601531982422,15.773601531982422,1117965.0 +2017-05-04,15.773601531982422,15.818670272827148,15.4581298828125,15.773601531982422,402656.0 +2017-05-07,15.54826545715332,15.593332290649414,15.187725067138672,15.187725067138672,282612.0 +2017-05-08,15.232792854309082,15.277859687805176,15.097591400146484,15.277859687805176,142229.0 +2017-05-09,,,,, +2017-05-10,15.232792854309082,15.232792854309082,15.097591400146484,15.142658233642578,192755.0 +2017-05-11,15.097591400146484,15.142658233642578,14.782118797302246,14.782118797302246,371441.0 +2017-05-14,14.691984176635742,16.179208755493164,14.691984176635742,16.13414192199707,2123912.0 +2017-05-15,16.04400634765625,16.900287628173828,15.863737106323242,16.13414192199707,1777166.0 +2017-05-16,16.224275588989258,16.494680404663086,16.13414192199707,16.314411163330078,704792.0 +2017-05-17,16.269344329833984,16.4045467376709,16.13414192199707,16.359479904174805,612974.0 +2017-05-18,16.269344329833984,16.494680404663086,16.224275588989258,16.269344329833984,1865005.0 +2017-05-21,16.449613571166992,16.449613571166992,16.224275588989258,16.314411163330078,301022.0 +2017-05-22,16.314411163330078,16.314411163330078,16.04400634765625,16.089073181152344,215995.0 +2017-05-23,15.953871726989746,15.99893856048584,15.322928428649902,15.908803939819336,174188.0 +2017-05-24,15.953871726989746,16.359479904174805,15.863737106323242,15.863737106323242,579464.0 +2017-05-25,15.818670272827148,16.04400634765625,15.773601531982422,15.818670272827148,143518.0 +2017-05-28,15.593332290649414,16.4045467376709,15.413063049316406,16.4045467376709,390011.0 +2017-05-29,16.224275588989258,16.449613571166992,15.863737106323242,15.863737106323242,1007470.0 +2017-05-30,15.863737106323242,16.04400634765625,15.773601531982422,15.908803939819336,1098926.0 +2017-05-31,15.99893856048584,16.13414192199707,15.773601531982422,15.908803939819336,427081.0 +2017-06-01,15.908803939819336,16.449613571166992,15.773601531982422,16.04400634765625,1294411.0 +2017-06-04,16.494680404663086,16.674951553344727,15.79162883758545,16.098087310791016,2348290.0 +2017-06-05,16.11611557006836,16.11611557006836,15.773601531982422,15.935845375061035,676085.0 +2017-06-06,16.02597999572754,16.02597999572754,15.593332290649414,15.629385948181152,441679.0 +2017-06-07,15.629385948181152,15.66543960571289,15.4851713180542,15.66543960571289,209350.0 +2017-06-08,15.629385948181152,15.64741325378418,14.962388038635254,15.25082015991211,274457.0 +2017-06-11,15.142658233642578,15.196739196777344,14.38552474975586,14.421579360961914,327474.0 +2017-06-12,14.313417434692383,14.313417434692383,13.970905303955078,14.006958961486816,429562.0 +2017-06-13,14.133147239685059,14.15117359161377,14.024986267089844,14.097092628479004,356271.0 +2017-06-14,14.133147239685059,14.187228202819824,14.097092628479004,14.187228202819824,356870.0 +2017-06-15,14.24130916595459,14.24130916595459,14.024986267089844,14.043012619018555,226108.0 +2017-06-18,14.043012619018555,14.24130916595459,13.916824340820312,14.061039924621582,272390.0 +2017-06-19,14.061039924621582,14.295390129089355,13.988931655883789,14.187228202819824,329117.0 +2017-06-20,14.277362823486328,14.691984176635742,14.24130916595459,14.277362823486328,418270.0 +2017-06-21,14.421579360961914,14.49368667602539,14.295390129089355,14.47566032409668,318851.0 +2017-06-22,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0 +2017-06-25,14.529741287231445,14.529741287231445,14.529741287231445,14.529741287231445,0.0 +2017-06-26,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0 +2017-06-27,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0 +2017-06-28,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0 +2017-06-29,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0 +2017-07-02,14.601848602294922,14.836198806762695,14.601848602294922,14.637903213500977,241441.0 +2017-07-03,14.691984176635742,14.962388038635254,14.61987590789795,14.962388038635254,587996.0 +2017-07-04,15.106603622436523,15.64741325378418,14.944360733032227,14.962388038635254,1244581.0 +2017-07-05,14.926334381103516,15.052522659301758,14.746065139770508,14.854226112365723,374152.0 +2017-07-06,14.854226112365723,15.070549964904785,14.782118797302246,14.836198806762695,202618.0 +2017-07-09,14.854226112365723,15.034496307373047,14.800145149230957,14.818172454833984,186449.0 +2017-07-10,14.890279769897461,15.106603622436523,14.87225341796875,14.926334381103516,411937.0 +2017-07-11,14.890279769897461,14.908307075500488,14.691984176635742,14.72803783416748,386781.0 +2017-07-12,14.710010528564453,15.178711891174316,14.655929565429688,14.998441696166992,834223.0 +2017-07-13,15.034496307373047,15.034496307373047,14.764092445373535,14.854226112365723,326618.0 +2017-07-16,14.746065139770508,15.4851713180542,14.746065139770508,15.449116706848145,1268814.0 +2017-07-17,15.539251327514648,15.539251327514648,15.052522659301758,15.12463092803955,740854.0 +2017-07-18,15.12463092803955,15.196739196777344,14.890279769897461,14.890279769897461,278778.0 +2017-07-19,15.034496307373047,15.034496307373047,14.87225341796875,14.908307075500488,133104.0 +2017-07-20,14.962388038635254,14.998441696166992,14.908307075500488,14.944360733032227,162223.0 +2017-07-23,15.01646900177002,15.01646900177002,14.800145149230957,14.908307075500488,227886.0 +2017-07-24,14.908307075500488,15.178711891174316,14.87225341796875,15.034496307373047,410099.0 +2017-07-25,14.962388038635254,15.052522659301758,14.836198806762695,14.836198806762695,299974.0 +2017-07-26,14.818172454833984,14.836198806762695,14.655929565429688,14.72803783416748,266208.0 +2017-07-27,14.655929565429688,14.673956871032715,14.403552055358887,14.421579360961914,201521.0 +2017-07-30,14.259336471557617,14.601848602294922,14.259336471557617,14.601848602294922,181668.0 +2017-07-31,14.691984176635742,14.87225341796875,14.655929565429688,14.710010528564453,604382.0 +2017-08-01,14.87225341796875,14.998441696166992,14.746065139770508,14.764092445373535,327016.0 +2017-08-02,14.908307075500488,15.070549964904785,14.782118797302246,14.818172454833984,708832.0 +2017-08-03,14.800145149230957,14.998441696166992,14.764092445373535,14.764092445373535,293803.0 +2017-08-06,14.403552055358887,14.511713981628418,14.295390129089355,14.403552055358887,416238.0 +2017-08-07,14.331443786621094,14.818172454833984,14.295390129089355,14.764092445373535,807717.0 +2017-08-08,14.782118797302246,15.01646900177002,14.511713981628418,14.511713981628418,1073273.0 +2017-08-09,14.583822250366211,14.782118797302246,14.421579360961914,14.529741287231445,470814.0 +2017-08-10,14.529741287231445,14.87225341796875,14.511713981628418,14.529741287231445,666132.0 +2017-08-13,14.565794944763184,14.655929565429688,14.47566032409668,14.511713981628418,266376.0 +2017-08-14,14.529741287231445,14.764092445373535,14.529741287231445,14.583822250366211,532143.0 +2017-08-15,14.691984176635742,14.764092445373535,14.439605712890625,14.49368667602539,662081.0 +2017-08-16,14.439605712890625,14.61987590789795,14.439605712890625,14.61987590789795,216312.0 +2017-08-17,14.61987590789795,14.836198806762695,14.601848602294922,14.764092445373535,635799.0 +2017-08-20,14.87225341796875,14.962388038635254,14.72803783416748,14.818172454833984,414355.0 +2017-08-21,14.764092445373535,14.836198806762695,14.710010528564453,14.72803783416748,217875.0 +2017-08-22,14.691984176635742,14.764092445373535,14.565794944763184,14.601848602294922,314500.0 +2017-08-23,14.601848602294922,14.691984176635742,14.565794944763184,14.637903213500977,215685.0 +2017-08-24,14.583822250366211,14.583822250366211,14.38552474975586,14.403552055358887,445925.0 +2017-08-27,14.38552474975586,14.439605712890625,14.349471092224121,14.349471092224121,82387.0 +2017-08-28,14.331443786621094,14.47566032409668,14.259336471557617,14.47566032409668,173579.0 +2017-08-29,14.61987590789795,14.818172454833984,14.403552055358887,14.421579360961914,1130560.0 +2017-08-30,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-08-31,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-09-03,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-09-04,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-09-05,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-09-06,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0 +2017-09-07,14.457633018493652,14.529741287231445,14.421579360961914,14.457633018493652,293020.0 +2017-09-10,14.457633018493652,14.547767639160156,14.439605712890625,14.511713981628418,160395.0 +2017-09-11,14.47566032409668,14.61987590789795,14.47566032409668,14.583822250366211,216649.0 +2017-09-12,14.601848602294922,14.764092445373535,14.529741287231445,14.61987590789795,531087.0 +2017-09-13,14.72803783416748,14.72803783416748,14.547767639160156,14.547767639160156,157364.0 +2017-09-14,14.601848602294922,14.601848602294922,14.47566032409668,14.49368667602539,133576.0 +2017-09-17,14.47566032409668,14.511713981628418,14.439605712890625,14.439605712890625,185967.0 +2017-09-18,14.457633018493652,14.49368667602539,14.38552474975586,14.38552474975586,253508.0 +2017-09-19,14.331443786621094,14.49368667602539,14.331443786621094,14.331443786621094,215911.0 +2017-09-20,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0 +2017-09-21,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0 +2017-09-24,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0 +2017-09-25,14.421579360961914,14.421579360961914,14.313417434692383,14.349471092224121,99277.0 +2017-09-26,14.367498397827148,14.38552474975586,14.313417434692383,14.367498397827148,107608.0 +2017-09-27,14.349471092224121,14.49368667602539,14.313417434692383,14.367498397827148,232008.0 +2017-09-28,14.349471092224121,14.367498397827148,14.313417434692383,14.331443786621094,144883.0 +2017-10-01,13.970905303955078,14.259336471557617,13.970905303955078,14.205254554748535,108954.0 +2017-10-02,14.277362823486328,14.277362823486328,14.07906723022461,14.115119934082031,106799.0 +2017-10-03,14.115119934082031,14.115119934082031,14.115119934082031,14.115119934082031,0.0 +2017-10-04,13.970905303955078,14.061039924621582,13.898797035217285,13.970905303955078,113108.0 +2017-10-05,13.916824340820312,13.916824340820312,13.484175682067871,13.484175682067871,312858.0 +2017-10-08,13.484175682067871,13.520230293273926,13.123637199401855,13.520230293273926,599056.0 +2017-10-09,13.502202987670898,13.61036491394043,13.21377182006836,13.21377182006836,308621.0 +2017-10-10,13.231799125671387,13.231799125671387,12.889286041259766,12.943367004394531,134634.0 +2017-10-11,12.889286041259766,12.997447967529297,12.528746604919434,12.528746604919434,200253.0 +2017-10-12,12.528746604919434,12.727043151855469,12.005964279174805,12.618882179260254,330905.0 +2017-10-15,12.745070457458496,12.745070457458496,12.528746604919434,12.528746604919434,130323.0 +2017-10-16,12.492692947387695,12.636908531188965,12.366503715515137,12.618882179260254,159585.0 +2017-10-17,12.528746604919434,12.817177772521973,12.528746604919434,12.781124114990234,307187.0 +2017-10-18,12.799151420593262,13.123637199401855,12.654935836791992,12.763096809387207,700407.0 +2017-10-19,12.690988540649414,12.835205078125,12.654935836791992,12.817177772521973,113742.0 +2017-10-22,12.889286041259766,12.889286041259766,12.654935836791992,12.654935836791992,122591.0 +2017-10-23,12.690988540649414,12.690988540649414,11.80766773223877,12.402558326721191,124444.0 +2017-10-24,12.366503715515137,12.474665641784668,12.078071594238281,12.456639289855957,126656.0 +2017-10-25,12.312422752380371,12.799151420593262,12.258341789245605,12.5828275680542,125507.0 +2017-10-26,12.528746604919434,12.600854873657227,12.384531021118164,12.510720252990723,90871.0 +2017-10-29,12.546773910522461,12.67296314239502,12.546773910522461,12.636908531188965,106691.0 +2017-10-30,12.745070457458496,12.817177772521973,12.384531021118164,12.402558326721191,133232.0 +2017-10-31,12.348477363586426,12.348477363586426,12.258341789245605,12.29439640045166,64929.0 +2017-11-01,12.276369094848633,12.348477363586426,12.078071594238281,12.348477363586426,91553.0 +2017-11-02,12.276369094848633,12.276369094848633,12.150179862976074,12.168207168579102,130302.0 +2017-11-05,11.320939064025879,12.168207168579102,11.320939064025879,11.80766773223877,129260.0 +2017-11-06,11.717533111572266,11.717533111572266,11.411073684692383,11.609371185302734,141603.0 +2017-11-07,11.411073684692383,11.411073684692383,10.509725570678711,10.726049423217773,181797.0 +2017-11-08,10.563806533813477,10.79815673828125,10.365509986877441,10.599860191345215,151259.0 +2017-11-09,10.11313247680664,10.635913848876953,10.077077865600586,10.545780181884766,433176.0 +2017-11-12,10.545780181884766,10.581832885742188,10.311429023742676,10.311429023742676,142405.0 +2017-11-13,10.365509986877441,10.437618255615234,10.275375366210938,10.437618255615234,105899.0 +2017-11-14,10.437618255615234,11.501209259033203,10.40156364440918,11.501209259033203,493330.0 +2017-11-15,12.150179862976074,12.636908531188965,11.9158296585083,12.636908531188965,702128.0 +2017-11-16,13.700499534606934,13.700499534606934,11.537262916564941,11.789641380310059,3778524.0 +2017-11-19,12.150179862976074,12.150179862976074,11.356992721557617,11.627397537231445,1673540.0 +2017-11-20,11.627397537231445,12.168207168579102,11.537262916564941,11.6634521484375,1425930.0 +2017-11-21,11.537262916564941,11.789641380310059,11.501209259033203,11.645424842834473,399530.0 +2017-11-22,11.6634521484375,11.80766773223877,11.591343879699707,11.717533111572266,300493.0 +2017-11-23,11.825695037841797,12.042017936706543,11.6634521484375,11.771614074707031,722979.0 +2017-11-26,11.843722343444824,11.933856964111328,11.717533111572266,11.861748695373535,521770.0 +2017-11-27,11.987936973571777,13.06955623626709,11.987936973571777,12.078071594238281,2842826.0 +2017-11-28,12.150179862976074,12.168207168579102,11.89780330657959,11.969910621643066,413653.0 +2017-11-29,12.023990631103516,12.799151420593262,11.89780330657959,12.384531021118164,1569317.0 +2017-11-30,12.276369094848633,12.67296314239502,12.276369094848633,12.43861198425293,586268.0 +2017-12-03,12.709015846252441,12.97942066192627,12.528746604919434,12.853232383728027,1022962.0 +2017-12-04,12.853232383728027,13.159690856933594,12.709015846252441,12.907313346862793,1031724.0 +2017-12-05,12.889286041259766,12.907313346862793,12.709015846252441,12.799151420593262,562402.0 +2017-12-06,12.745070457458496,12.907313346862793,12.709015846252441,12.709015846252441,365486.0 +2017-12-07,12.5828275680542,12.690988540649414,12.456639289855957,12.618882179260254,308901.0 +2017-12-10,11.356992721557617,12.97942066192627,11.356992721557617,12.871258735656738,559507.0 +2017-12-11,12.889286041259766,14.15117359161377,12.853232383728027,13.574311256408691,3579387.0 +2017-12-12,13.682473182678223,13.736554145812988,13.249826431274414,13.339961051940918,566083.0 +2017-12-13,13.249826431274414,13.880769729614258,13.249826431274414,13.61036491394043,1075436.0 +2017-12-14,13.970905303955078,14.926334381103516,13.970905303955078,14.926334381103516,3954810.0 +2017-12-17,15.088577270507812,15.395035743713379,14.259336471557617,14.367498397827148,3355378.0 +2017-12-18,14.439605712890625,14.439605712890625,13.970905303955078,14.006958961486816,1014429.0 +2017-12-19,14.15117359161377,14.15117359161377,13.520230293273926,13.700499534606934,1047205.0 +2017-12-20,13.628392219543457,14.295390129089355,13.628392219543457,13.790635108947754,1628930.0 +2017-12-21,13.95287799835205,14.15117359161377,13.556283950805664,13.700499534606934,986939.0 +2017-12-24,13.556283950805664,13.934850692749023,13.520230293273926,13.574311256408691,468467.0 +2017-12-25,13.574311256408691,14.205254554748535,13.520230293273926,13.95287799835205,1666914.0 +2017-12-26,14.024986267089844,14.133147239685059,13.772607803344727,13.790635108947754,467159.0 +2017-12-27,13.808662414550781,13.934850692749023,13.574311256408691,13.700499534606934,653730.0 +2017-12-28,13.682473182678223,13.754581451416016,13.520230293273926,13.61036491394043,266203.0 +2017-12-31,13.628392219543457,13.700499534606934,13.339961051940918,13.61036491394043,483341.0 +2018-01-01,13.574311256408691,13.574311256408691,13.159690856933594,13.249826431274414,178858.0 +2018-01-02,13.339961051940918,13.46614933013916,13.249826431274414,13.249826431274414,167939.0 +2018-01-03,13.21377182006836,13.339961051940918,12.97942066192627,13.195745468139648,398999.0 +2018-01-04,13.105609893798828,14.061039924621582,13.06955623626709,13.520230293273926,1340318.0 +2018-01-07,13.61036491394043,13.934850692749023,13.520230293273926,13.592337608337402,582083.0 +2018-01-08,13.682473182678223,13.682473182678223,13.339961051940918,13.339961051940918,229051.0 +2018-01-09,13.394041061401367,13.394041061401367,13.06955623626709,13.177718162536621,198820.0 +2018-01-10,13.21377182006836,13.772607803344727,13.159690856933594,13.592337608337402,662124.0 +2018-01-11,13.754581451416016,13.898797035217285,13.520230293273926,13.556283950805664,418858.0 +2018-01-14,13.664445877075195,13.664445877075195,13.502202987670898,13.592337608337402,306753.0 +2018-01-15,13.448122024536133,13.84471607208252,13.412068367004395,13.556283950805664,430690.0 +2018-01-16,13.700499534606934,13.84471607208252,13.520230293273926,13.538256645202637,490974.0 +2018-01-17,13.61036491394043,13.826688766479492,13.520230293273926,13.592337608337402,778379.0 +2018-01-18,13.61036491394043,13.664445877075195,13.46614933013916,13.520230293273926,542643.0 +2018-01-21,13.520230293273926,13.538256645202637,13.30390739440918,13.32193374633789,256656.0 +2018-01-22,13.357988357543945,13.412068367004395,13.195745468139648,13.249826431274414,376321.0 +2018-01-23,13.105609893798828,13.285880088806152,13.105609893798828,13.105609893798828,202403.0 +2018-01-24,13.105609893798828,13.30390739440918,13.06955623626709,13.105609893798828,292794.0 +2018-01-25,13.159690856933594,13.231799125671387,13.0875825881958,13.0875825881958,88844.0 +2018-01-28,13.195745468139648,13.30390739440918,13.195745468139648,13.30390739440918,128193.0 +2018-01-29,13.231799125671387,13.394041061401367,13.177718162536621,13.231799125671387,260652.0 +2018-01-30,13.159690856933594,13.30390739440918,13.159690856933594,13.159690856933594,183801.0 +2018-01-31,13.177718162536621,13.177718162536621,13.0875825881958,13.0875825881958,138243.0 +2018-02-01,13.285880088806152,13.285880088806152,13.105609893798828,13.159690856933594,69859.0 +2018-02-04,13.015475273132324,13.0875825881958,12.925339698791504,12.961394309997559,118344.0 +2018-02-05,12.943367004394531,13.430094718933105,12.925339698791504,12.97942066192627,585611.0 +2018-02-06,12.528746604919434,13.051528930664062,12.528746604919434,12.727043151855469,268850.0 +2018-02-07,11.80766773223877,12.456639289855957,11.80766773223877,11.825695037841797,777423.0 +2018-02-08,11.987936973571777,11.987936973571777,11.555290222167969,11.555290222167969,427423.0 +2018-02-11,11.555290222167969,11.699505805969238,11.375020027160645,11.6634521484375,187705.0 +2018-02-12,11.80766773223877,11.80766773223877,11.645424842834473,11.717533111572266,187177.0 +2018-02-13,11.699505805969238,11.735560417175293,11.627397537231445,11.681479454040527,125609.0 +2018-02-14,11.717533111572266,11.717533111572266,11.555290222167969,11.681479454040527,140629.0 +2018-02-15,11.699505805969238,12.222288131713867,11.699505805969238,12.06004524230957,667748.0 +2018-02-18,12.168207168579102,12.168207168579102,11.717533111572266,11.753586769104004,272641.0 +2018-02-19,11.789641380310059,11.789641380310059,11.537262916564941,11.699505805969238,234267.0 +2018-02-20,11.609371185302734,12.06004524230957,11.591343879699707,11.951884269714355,488238.0 +2018-02-21,11.89780330657959,12.005964279174805,11.789641380310059,11.825695037841797,342000.0 +2018-02-22,11.843722343444824,12.132152557373047,11.681479454040527,11.681479454040527,765001.0 +2018-02-25,11.771614074707031,11.89780330657959,11.699505805969238,11.717533111572266,348710.0 +2018-02-26,11.80766773223877,11.80766773223877,11.591343879699707,11.627397537231445,161627.0 +2018-02-27,11.645424842834473,11.681479454040527,11.537262916564941,11.645424842834473,177798.0 +2018-02-28,11.57331657409668,11.57331657409668,11.537262916564941,11.537262916564941,73636.0 +2018-03-01,11.555290222167969,11.555290222167969,11.483181953430176,11.483181953430176,95648.0 +2018-03-04,11.375020027160645,11.80766773223877,11.356992721557617,11.717533111572266,459156.0 +2018-03-05,11.717533111572266,11.789641380310059,11.681479454040527,11.681479454040527,180672.0 +2018-03-06,11.6634521484375,11.753586769104004,11.627397537231445,11.753586769104004,149211.0 +2018-03-07,11.753586769104004,11.753586769104004,11.609371185302734,11.627397537231445,149880.0 +2018-03-08,11.609371185302734,11.627397537231445,11.591343879699707,11.627397537231445,107429.0 +2018-03-11,11.627397537231445,11.699505805969238,11.609371185302734,11.609371185302734,122280.0 +2018-03-12,11.699505805969238,11.717533111572266,11.627397537231445,11.645424842834473,247630.0 +2018-03-13,11.6634521484375,11.969910621643066,11.6634521484375,11.753586769104004,430046.0 +2018-03-14,11.735560417175293,11.789641380310059,11.6634521484375,11.681479454040527,198724.0 +2018-03-15,11.609371185302734,11.699505805969238,11.57331657409668,11.6634521484375,200399.0 +2018-03-18,11.6634521484375,11.6634521484375,11.57331657409668,11.57331657409668,81261.0 +2018-03-19,11.537262916564941,11.627397537231445,11.519235610961914,11.627397537231445,206042.0 +2018-03-20,11.555290222167969,11.609371185302734,11.519235610961914,11.591343879699707,136655.0 +2018-03-21,11.591343879699707,11.591343879699707,11.591343879699707,11.591343879699707,0.0 +2018-03-22,11.627397537231445,11.681479454040527,11.537262916564941,11.537262916564941,228728.0 +2018-03-25,11.555290222167969,11.609371185302734,11.447128295898438,11.447128295898438,115445.0 +2018-03-26,11.447128295898438,11.519235610961914,11.411073684692383,11.411073684692383,134863.0 +2018-03-27,11.014480590820312,11.356992721557617,11.014480590820312,11.086588859558105,329300.0 +2018-03-28,11.086588859558105,11.104616165161133,10.978426933288574,10.996454238891602,184671.0 +2018-03-29,11.014480590820312,11.014480590820312,10.924345970153809,10.942373275756836,91471.0 +2018-04-01,10.996454238891602,11.302911758422852,10.996454238891602,11.086588859558105,282727.0 +2018-04-02,11.050535202026367,11.104616165161133,10.978426933288574,11.03250789642334,97926.0 +2018-04-03,10.996454238891602,11.42910099029541,10.996454238891602,11.28488540649414,408860.0 +2018-04-04,11.28488540649414,11.356992721557617,11.086588859558105,11.158697128295898,204737.0 +2018-04-05,11.176724433898926,11.212778091430664,11.086588859558105,11.12264347076416,160843.0 +2018-04-08,11.12264347076416,11.140669822692871,11.014480590820312,11.03250789642334,111104.0 +2018-04-09,11.03250789642334,11.140669822692871,10.978426933288574,11.03250789642334,204998.0 +2018-04-10,11.03250789642334,11.176724433898926,10.996454238891602,11.12264347076416,392266.0 +2018-04-11,11.050535202026367,11.086588859558105,10.726049423217773,10.852237701416016,198691.0 +2018-04-12,10.852237701416016,10.960399627685547,10.726049423217773,10.780130386352539,173391.0 +2018-04-15,10.88829231262207,11.03250789642334,10.870265007019043,10.960399627685547,202662.0 +2018-04-16,10.906318664550781,11.050535202026367,10.906318664550781,10.942373275756836,124031.0 +2018-04-17,10.978426933288574,11.086588859558105,10.960399627685547,11.014480590820312,235937.0 +2018-04-18,11.068561553955078,11.086588859558105,11.014480590820312,11.03250789642334,159606.0 +2018-04-19,11.050535202026367,11.068561553955078,10.978426933288574,10.978426933288574,169543.0 +2018-04-22,10.996454238891602,11.609371185302734,10.996454238891602,11.338966369628906,1251505.0 +2018-04-23,11.411073684692383,11.771614074707031,11.411073684692383,11.537262916564941,1084865.0 +2018-04-24,11.537262916564941,11.80766773223877,11.447128295898438,11.627397537231445,947996.0 +2018-04-25,11.609371185302734,11.789641380310059,11.483181953430176,11.537262916564941,406694.0 +2018-04-26,11.465154647827148,11.57331657409668,11.375020027160645,11.465154647827148,369190.0 +2018-04-29,11.465154647827148,11.627397537231445,11.465154647827148,11.537262916564941,245618.0 +2018-04-30,11.681479454040527,11.771614074707031,11.537262916564941,11.6634521484375,689289.0 +2018-05-01,11.57331657409668,11.57331657409668,11.483181953430176,11.501209259033203,141586.0 +2018-05-02,11.483181953430176,11.501209259033203,11.356992721557617,11.465154647827148,198201.0 +2018-05-03,11.28488540649414,11.57331657409668,11.26685905456543,11.465154647827148,246470.0 +2018-05-06,11.537262916564941,12.168207168579102,11.537262916564941,11.627397537231445,1244733.0 +2018-05-07,11.717533111572266,11.717533111572266,11.483181953430176,11.591343879699707,264944.0 +2018-05-08,11.447128295898438,11.447128295898438,10.906318664550781,11.12264347076416,312189.0 +2018-05-09,11.176724433898926,11.194750785827637,10.906318664550781,10.978426933288574,237315.0 +2018-05-10,11.014480590820312,11.104616165161133,10.942373275756836,11.086588859558105,197051.0 +2018-05-13,11.176724433898926,11.212778091430664,10.996454238891602,11.140669822692871,240245.0 +2018-05-14,11.176724433898926,11.230805397033691,11.12264347076416,11.158697128295898,130382.0 +2018-05-15,11.26685905456543,11.9158296585083,11.212778091430664,11.28488540649414,1098071.0 +2018-05-16,11.26685905456543,11.645424842834473,11.26685905456543,11.375020027160645,535325.0 +2018-05-17,11.302911758422852,11.302911758422852,11.194750785827637,11.28488540649414,190198.0 +2018-05-20,11.627397537231445,12.29439640045166,11.591343879699707,12.258341789245605,1589090.0 +2018-05-21,12.168207168579102,12.20426082611084,11.537262916564941,11.537262916564941,1563646.0 +2018-05-22,11.483181953430176,11.591343879699707,11.356992721557617,11.465154647827148,533684.0 +2018-05-23,11.375020027160645,11.645424842834473,11.356992721557617,11.356992721557617,367442.0 +2018-05-24,11.375020027160645,11.681479454040527,11.338966369628906,11.356992721557617,586759.0 +2018-05-27,11.393047332763672,11.627397537231445,11.356992721557617,11.356992721557617,343150.0 +2018-05-28,11.356992721557617,11.57331657409668,10.996454238891602,11.194750785827637,173742.0 +2018-05-29,11.050535202026367,11.230805397033691,10.924345970153809,10.924345970153809,298994.0 +2018-05-30,10.906318664550781,11.03250789642334,10.906318664550781,10.996454238891602,162102.0 +2018-05-31,11.03250789642334,11.086588859558105,10.870265007019043,10.924345970153809,198657.0 +2018-06-03,10.924345970153809,10.978426933288574,10.906318664550781,10.906318664550781,156854.0 +2018-06-04,10.906318664550781,10.942373275756836,10.79815673828125,10.834211349487305,277213.0 +2018-06-05,10.852237701416016,10.942373275756836,10.852237701416016,10.88829231262207,161530.0 +2018-06-06,10.870265007019043,10.870265007019043,10.816184043884277,10.834211349487305,228771.0 +2018-06-07,10.906318664550781,10.906318664550781,10.744075775146484,10.816184043884277,340884.0 +2018-06-10,10.816184043884277,10.816184043884277,10.635913848876953,10.635913848876953,135005.0 +2018-06-11,10.527752876281738,10.635913848876953,10.473671913146973,10.545780181884766,126003.0 +2018-06-12,10.365509986877441,10.545780181884766,10.365509986877441,10.473671913146973,97345.0 +2018-06-13,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0 +2018-06-14,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0 +2018-06-17,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0 +2018-06-18,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0 +2018-06-19,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0 +2018-06-20,10.473671913146973,10.473671913146973,10.383537292480469,10.383537292480469,94637.0 +2018-06-21,10.437618255615234,10.455644607543945,10.329456329345703,10.455644607543945,105449.0 +2018-06-24,10.455644607543945,10.509725570678711,10.383537292480469,10.49169921875,93578.0 +2018-06-25,10.49169921875,10.762103080749512,10.49169921875,10.581832885742188,313717.0 +2018-06-26,10.527752876281738,10.581832885742188,10.49169921875,10.545780181884766,151198.0 +2018-06-27,10.563806533813477,11.104616165161133,10.563806533813477,10.906318664550781,817167.0 +2018-06-28,10.906318664550781,10.906318664550781,10.762103080749512,10.780130386352539,225675.0 +2018-07-01,10.816184043884277,10.852237701416016,10.635913848876953,10.635913848876953,205952.0 +2018-07-02,10.49169921875,10.509725570678711,10.455644607543945,10.509725570678711,98595.0 +2018-07-03,10.509725570678711,10.65394115447998,10.473671913146973,10.635913848876953,126439.0 +2018-07-04,10.545780181884766,10.545780181884766,10.473671913146973,10.509725570678711,126487.0 +2018-07-05,10.563806533813477,11.12264347076416,10.347482681274414,10.347482681274414,833433.0 +2018-07-08,10.455644607543945,10.563806533813477,10.365509986877441,10.365509986877441,164912.0 +2018-07-09,10.311429023742676,10.365509986877441,10.25734806060791,10.275375366210938,143946.0 +2018-07-10,10.275375366210938,10.509725570678711,10.25734806060791,10.455644607543945,270821.0 +2018-07-11,10.437618255615234,10.455644607543945,10.275375366210938,10.275375366210938,236019.0 +2018-07-12,10.275375366210938,10.509725570678711,10.275375366210938,10.365509986877441,265962.0 +2018-07-15,10.347482681274414,10.347482681274414,10.221294403076172,10.221294403076172,222553.0 +2018-07-16,10.239320755004883,10.25734806060791,10.185239791870117,10.221294403076172,111478.0 +2018-07-17,10.185239791870117,10.239320755004883,10.077077865600586,10.185239791870117,147204.0 +2018-07-18,10.167213439941406,10.185239791870117,10.004969596862793,10.041024208068848,168721.0 +2018-07-19,10.077077865600586,10.49169921875,10.004969596862793,10.437618255615234,616019.0 +2018-07-22,10.437618255615234,10.473671913146973,10.221294403076172,10.221294403076172,199153.0 +2018-07-23,10.221294403076172,10.221294403076172,9.914834976196289,9.986943244934082,305245.0 +2018-07-24,9.950888633728027,10.25734806060791,9.914834976196289,10.095105171203613,439691.0 +2018-07-25,10.041024208068848,10.49169921875,10.041024208068848,10.095105171203613,576178.0 +2018-07-26,10.167213439941406,10.419590950012207,10.11313247680664,10.11313247680664,369712.0 +2018-07-29,10.167213439941406,10.239320755004883,9.914834976196289,10.095105171203613,206290.0 +2018-07-30,9.932862281799316,10.311429023742676,9.932862281799316,10.167213439941406,297052.0 +2018-07-31,10.095105171203613,10.383537292480469,10.041024208068848,10.11313247680664,612682.0 +2018-08-01,10.149186134338379,10.239320755004883,10.11313247680664,10.11313247680664,137842.0 +2018-08-02,10.167213439941406,10.185239791870117,10.095105171203613,10.095105171203613,119320.0 +2018-08-05,10.095105171203613,10.275375366210938,10.095105171203613,10.203267097473145,230857.0 +2018-08-06,10.221294403076172,10.689994812011719,10.149186134338379,10.149186134338379,1041313.0 +2018-08-07,10.617886543273926,11.158697128295898,10.545780181884766,10.744075775146484,2113346.0 +2018-08-08,10.689994812011719,10.870265007019043,10.581832885742188,10.581832885742188,349359.0 +2018-08-09,10.726049423217773,10.726049423217773,10.455644607543945,10.599860191345215,187176.0 +2018-08-12,10.599860191345215,10.617886543273926,10.455644607543945,10.473671913146973,129919.0 +2018-08-13,10.365509986877441,10.49169921875,10.185239791870117,10.40156364440918,233449.0 +2018-08-14,10.383537292480469,10.437618255615234,10.185239791870117,10.275375366210938,123555.0 +2018-08-15,10.311429023742676,10.762103080749512,10.293401718139648,10.509725570678711,254761.0 +2018-08-16,10.545780181884766,10.545780181884766,10.311429023742676,10.455644607543945,137252.0 +2018-08-19,10.545780181884766,10.545780181884766,10.311429023742676,10.455644607543945,137252.0 +2018-08-20,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0 +2018-08-21,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0 +2018-08-22,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0 +2018-08-23,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0 +2018-08-26,10.617886543273926,11.176724433898926,10.545780181884766,10.870265007019043,787559.0 +2018-08-27,10.996454238891602,11.03250789642334,10.617886543273926,10.617886543273926,698258.0 +2018-08-28,10.689994812011719,10.689994812011719,10.545780181884766,10.671968460083008,211540.0 +2018-08-29,10.671968460083008,10.671968460083008,10.329456329345703,10.473671913146973,180989.0 +2018-08-30,10.473671913146973,10.726049423217773,10.365509986877441,10.437618255615234,393326.0 +2018-09-02,10.40156364440918,10.40156364440918,10.239320755004883,10.239320755004883,171379.0 +2018-09-03,10.275375366210938,10.455644607543945,10.239320755004883,10.293401718139648,129045.0 +2018-09-04,10.275375366210938,10.473671913146973,10.185239791870117,10.221294403076172,230625.0 +2018-09-05,10.185239791870117,10.185239791870117,9.464160919189453,9.734565734863281,286228.0 +2018-09-06,9.71653938293457,9.896807670593262,9.37402629852295,9.752593040466309,196921.0 +2018-09-09,9.71653938293457,9.788646697998047,9.644431114196777,9.752593040466309,192760.0 +2018-09-10,9.770620346069336,10.131158828735352,9.734565734863281,9.824701309204102,598837.0 +2018-09-11,9.824701309204102,9.86075496673584,9.752593040466309,9.752593040466309,132848.0 +2018-09-12,9.788646697998047,9.824701309204102,9.554295539855957,9.554295539855957,84416.0 +2018-09-13,9.464160919189453,9.536269187927246,9.464160919189453,9.464160919189453,74702.0 +2018-09-16,9.554295539855957,9.572322845458984,9.464160919189453,9.464160919189453,52673.0 +2018-09-17,9.464160919189453,9.554295539855957,9.464160919189453,9.536269187927246,90026.0 +2018-09-18,9.500214576721191,9.554295539855957,9.500214576721191,9.554295539855957,39291.0 +2018-09-19,9.770620346069336,10.004969596862793,9.644431114196777,9.662458419799805,418509.0 +2018-09-20,9.71653938293457,9.71653938293457,9.554295539855957,9.554295539855957,67506.0 +2018-09-23,9.554295539855957,9.554295539855957,9.554295539855957,9.554295539855957,0.0 +2018-09-24,9.71653938293457,9.71653938293457,9.554295539855957,9.554295539855957,67506.0 +2018-09-25,9.518241882324219,9.572322845458984,9.446133613586426,9.500214576721191,156789.0 +2018-09-26,9.518241882324219,9.806674003601074,9.500214576721191,9.536269187927246,289947.0 +2018-09-27,9.590350151062012,9.590350151062012,9.500214576721191,9.500214576721191,61139.0 +2018-09-30,9.48218822479248,9.608377456665039,9.48218822479248,9.500214576721191,119794.0 +2018-10-01,9.500214576721191,9.500214576721191,9.428107261657715,9.428107261657715,71890.0 +2018-10-02,9.428107261657715,9.644431114196777,9.410079956054688,9.446133613586426,469930.0 +2018-10-03,9.500214576721191,9.824701309204102,9.464160919189453,9.572322845458984,326560.0 +2018-10-04,9.62640380859375,9.644431114196777,9.464160919189453,9.48218822479248,145582.0 +2018-10-07,9.464160919189453,9.644431114196777,9.446133613586426,9.446133613586426,276530.0 +2018-10-08,9.446133613586426,9.500214576721191,9.428107261657715,9.500214576721191,96016.0 +2018-10-09,9.446133613586426,9.464160919189453,9.39205265045166,9.446133613586426,153222.0 +2018-10-10,9.48218822479248,9.734565734863281,9.446133613586426,9.680484771728516,626271.0 +2018-10-11,9.446133613586426,9.662458419799805,9.37402629852295,9.37402629852295,522893.0 +2018-10-14,9.410079956054688,9.410079956054688,8.634920120239258,8.652947425842285,282595.0 +2018-10-15,8.833216667175293,8.833216667175293,8.670973777770996,8.770122528076172,203990.0 +2018-10-16,8.743082046508789,8.743082046508789,8.112137794494629,8.382542610168457,258428.0 +2018-10-17,8.517745018005371,8.70702838897705,8.490703582763672,8.490703582763672,161028.0 +2018-10-18,8.544784545898438,8.544784545898438,8.472677230834961,8.481691360473633,71071.0 +2018-10-21,8.112137794494629,8.337474822998047,8.094111442565918,8.094111442565918,510712.0 +2018-10-22,8.112137794494629,8.112137794494629,7.9138407707214355,7.9138407707214355,303279.0 +2018-10-23,7.9859490394592285,8.166218757629395,7.976935863494873,8.157204627990723,151126.0 +2018-10-24,8.22029972076416,8.427610397338867,8.20227336883545,8.22029972076416,339923.0 +2018-10-25,8.229312896728516,8.31043529510498,8.20227336883545,8.20227336883545,132218.0 +2018-10-28,8.346488952636719,8.797163009643555,8.346488952636719,8.562811851501465,755025.0 +2018-10-29,8.752096176147461,9.08559513092041,8.70702838897705,9.08559513092041,642099.0 +2018-10-30,9.08559513092041,9.986943244934082,9.013486862182617,9.986943244934082,934064.0 +2018-10-31,10.167213439941406,10.852237701416016,9.914834976196289,10.149186134338379,2006515.0 +2018-11-01,10.221294403076172,10.329456329345703,9.500214576721191,9.554295539855957,995107.0 +2018-11-04,9.554295539855957,10.25734806060791,9.500214576721191,9.824701309204102,1540287.0 +2018-11-05,9.698512077331543,10.095105171203613,9.698512077331543,9.71653938293457,819703.0 +2018-11-06,9.824701309204102,10.25734806060791,9.824701309204102,9.824701309204102,873948.0 +2018-11-07,9.824701309204102,10.041024208068848,9.644431114196777,9.86075496673584,367064.0 +2018-11-08,10.004969596862793,10.671968460083008,9.950888633728027,9.968915939331055,1914583.0 +2018-11-11,10.004969596862793,10.239320755004883,9.824701309204102,9.914834976196289,1230750.0 +2018-11-12,10.077077865600586,10.419590950012207,10.077077865600586,10.311429023742676,1157621.0 +2018-11-13,10.347482681274414,10.545780181884766,10.167213439941406,10.203267097473145,1183714.0 +2018-11-14,10.11313247680664,10.49169921875,9.950888633728027,10.239320755004883,503685.0 +2018-11-15,10.347482681274414,10.996454238891602,10.185239791870117,10.293401718139648,2474770.0 +2018-11-18,10.275375366210938,10.599860191345215,10.203267097473145,10.203267097473145,1005158.0 +2018-11-19,10.185239791870117,10.635913848876953,10.185239791870117,10.347482681274414,1103218.0 +2018-11-20,10.419590950012207,11.375020027160645,10.347482681274414,11.375020027160645,2116827.0 +2018-11-21,12.510720252990723,12.510720252990723,11.302911758422852,11.356992721557617,4681655.0 +2018-11-22,11.609371185302734,12.492692947387695,11.537262916564941,12.492692947387695,5196184.0 +2018-11-25,12.961394309997559,13.718526840209961,12.510720252990723,13.051528930664062,9436709.0 +2018-11-26,12.943367004394531,12.943367004394531,12.366503715515137,12.420584678649902,3554029.0 +2018-11-27,12.474665641784668,13.159690856933594,12.474665641784668,12.709015846252441,3348997.0 +2018-11-28,12.727043151855469,12.943367004394531,12.528746604919434,12.546773910522461,2655080.0 +2018-11-29,12.745070457458496,13.249826431274414,12.618882179260254,12.67296314239502,3008642.0 +2018-12-02,12.763096809387207,12.799151420593262,12.600854873657227,12.690988540649414,982273.0 +2018-12-03,12.654935836791992,12.925339698791504,12.528746604919434,12.618882179260254,1860844.0 +2018-12-04,12.618882179260254,12.781124114990234,12.528746604919434,12.654935836791992,1499185.0 +2018-12-05,12.5828275680542,13.159690856933594,12.528746604919434,12.727043151855469,3553940.0 +2018-12-06,12.709015846252441,12.817177772521973,12.546773910522461,12.564801216125488,861297.0 +2018-12-09,12.564801216125488,12.690988540649414,12.528746604919434,12.5828275680542,532482.0 +2018-12-10,12.618882179260254,12.871258735656738,12.240315437316895,12.5828275680542,2000500.0 +2018-12-11,12.600854873657227,12.727043151855469,12.456639289855957,12.528746604919434,842780.0 +2018-12-12,12.5828275680542,12.5828275680542,12.456639289855957,12.456639289855957,450148.0 +2018-12-13,12.456639289855957,12.564801216125488,12.402558326721191,12.420584678649902,500397.0 +2018-12-16,12.420584678649902,12.799151420593262,12.348477363586426,12.43861198425293,926783.0 +2018-12-17,12.384531021118164,12.817177772521973,12.348477363586426,12.654935836791992,2729691.0 +2018-12-18,12.709015846252441,13.754581451416016,12.654935836791992,13.033501625061035,5098852.0 +2018-12-19,12.618882179260254,13.159690856933594,12.618882179260254,12.907313346862793,1380545.0 +2018-12-20,12.889286041259766,13.231799125671387,12.618882179260254,12.636908531188965,1858245.0 +2018-12-23,12.240315437316895,12.564801216125488,12.240315437316895,12.456639289855957,700634.0 +2018-12-24,12.5828275680542,12.709015846252441,12.312422752380371,12.312422752380371,500757.0 +2018-12-25,12.258341789245605,12.420584678649902,12.078071594238281,12.078071594238281,631777.0 +2018-12-26,12.096098899841309,12.871258735656738,12.096098899841309,12.67296314239502,1985496.0 +2018-12-27,12.745070457458496,13.195745468139648,12.727043151855469,12.889286041259766,1649601.0 +2018-12-30,13.051528930664062,13.32193374633789,12.907313346862793,13.177718162536621,1303383.0 +2018-12-31,13.231799125671387,13.285880088806152,12.871258735656738,13.015475273132324,1032733.0 +2019-01-01,12.835205078125,12.97942066192627,12.618882179260254,12.654935836791992,646502.0 +2019-01-02,12.727043151855469,12.817177772521973,12.600854873657227,12.67296314239502,365609.0 +2019-01-03,12.654935836791992,12.763096809387207,12.618882179260254,12.727043151855469,355047.0 +2019-01-06,12.727043151855469,12.745070457458496,12.564801216125488,12.564801216125488,388950.0 +2019-01-07,12.546773910522461,12.618882179260254,12.420584678649902,12.492692947387695,292571.0 +2019-01-08,12.474665641784668,12.510720252990723,12.20426082611084,12.258341789245605,440211.0 +2019-01-09,12.222288131713867,12.745070457458496,12.168207168579102,12.366503715515137,1005920.0 +2019-01-10,12.366503715515137,12.492692947387695,12.312422752380371,12.312422752380371,217162.0 +2019-01-13,12.312422752380371,12.348477363586426,12.20426082611084,12.240315437316895,260890.0 +2019-01-14,12.20426082611084,12.348477363586426,12.096098899841309,12.096098899841309,324155.0 +2019-01-15,12.258341789245605,12.420584678649902,12.114126205444336,12.168207168579102,322344.0 +2019-01-16,12.096098899841309,12.150179862976074,11.89780330657959,12.023990631103516,240691.0 +2019-01-17,11.987936973571777,12.078071594238281,11.825695037841797,11.825695037841797,224888.0 +2019-01-20,11.825695037841797,11.987936973571777,11.825695037841797,11.879776000976562,179953.0 +2019-01-21,11.825695037841797,12.042017936706543,11.789641380310059,11.89780330657959,242056.0 +2019-01-22,11.9158296585083,12.078071594238281,11.9158296585083,11.9158296585083,162023.0 +2019-01-23,11.969910621643066,12.114126205444336,11.933856964111328,12.06004524230957,303020.0 +2019-01-24,12.150179862976074,12.546773910522461,12.150179862976074,12.186234474182129,885270.0 +2019-01-27,12.258341789245605,12.258341789245605,12.078071594238281,12.150179862976074,232619.0 +2019-01-28,12.078071594238281,12.366503715515137,11.987936973571777,12.222288131713867,389466.0 +2019-01-29,12.312422752380371,12.330450057983398,12.132152557373047,12.168207168579102,256247.0 +2019-01-30,12.168207168579102,12.186234474182129,12.078071594238281,12.078071594238281,194820.0 +2019-01-31,12.096098899841309,12.276369094848633,12.06004524230957,12.078071594238281,262223.0 +2019-02-03,12.06004524230957,12.06004524230957,11.933856964111328,11.969910621643066,201823.0 +2019-02-04,11.969910621643066,12.06004524230957,11.933856964111328,12.005964279174805,94851.0 +2019-02-05,11.969910621643066,12.114126205444336,11.969910621643066,12.005964279174805,135118.0 +2019-02-06,12.023990631103516,12.114126205444336,11.969910621643066,11.969910621643066,205878.0 +2019-02-07,11.987936973571777,12.114126205444336,11.89780330657959,11.89780330657959,489361.0 +2019-02-10,11.987936973571777,11.987936973571777,11.825695037841797,11.825695037841797,133887.0 +2019-02-11,11.843722343444824,11.879776000976562,11.753586769104004,11.789641380310059,225776.0 +2019-02-12,11.771614074707031,11.80766773223877,11.681479454040527,11.717533111572266,262131.0 +2019-02-13,11.735560417175293,11.771614074707031,11.483181953430176,11.483181953430176,181624.0 +2019-02-14,11.483181953430176,11.537262916564941,11.393047332763672,11.393047332763672,145008.0 +2019-02-17,11.356992721557617,11.80766773223877,11.356992721557617,11.609371185302734,534800.0 +2019-02-18,11.555290222167969,11.645424842834473,11.501209259033203,11.501209259033203,267363.0 +2019-02-19,11.501209259033203,11.501209259033203,11.356992721557617,11.375020027160645,165946.0 +2019-02-20,11.375020027160645,11.465154647827148,11.338966369628906,11.356992721557617,119910.0 +2019-02-21,11.356992721557617,11.591343879699707,11.338966369628906,11.356992721557617,129371.0 +2019-02-24,11.356992721557617,11.356992721557617,11.086588859558105,11.086588859558105,141050.0 +2019-02-25,11.104616165161133,11.12264347076416,10.906318664550781,10.996454238891602,105542.0 +2019-02-26,10.996454238891602,11.609371185302734,10.996454238891602,11.411073684692383,836029.0 +2019-02-27,11.447128295898438,11.627397537231445,11.320939064025879,11.356992721557617,649645.0 +2019-02-28,11.28488540649414,11.501209259033203,11.194750785827637,11.212778091430664,297396.0 +2019-03-03,11.248831748962402,11.28488540649414,11.176724433898926,11.212778091430664,116604.0 +2019-03-04,11.194750785827637,11.465154647827148,11.176724433898926,11.194750785827637,462989.0 +2019-03-05,11.26685905456543,11.338966369628906,11.194750785827637,11.230805397033691,196273.0 +2019-03-06,11.26685905456543,11.320939064025879,11.158697128295898,11.212778091430664,179766.0 +2019-03-07,11.140669822692871,11.194750785827637,11.12264347076416,11.140669822692871,78130.0 +2019-03-10,11.140669822692871,11.212778091430664,11.050535202026367,11.212778091430664,86282.0 +2019-03-11,11.176724433898926,11.176724433898926,11.086588859558105,11.104616165161133,55963.0 +2019-03-12,11.104616165161133,11.12264347076416,11.068561553955078,11.086588859558105,44045.0 +2019-03-13,11.050535202026367,11.086588859558105,10.906318664550781,10.942373275756836,186088.0 +2019-03-14,10.996454238891602,11.447128295898438,10.834211349487305,11.104616165161133,600324.0 +2019-03-17,11.12264347076416,11.12264347076416,11.03250789642334,11.068561553955078,56655.0 +2019-03-18,10.996454238891602,11.447128295898438,10.996454238891602,11.212778091430664,246796.0 +2019-03-19,11.194750785827637,11.375020027160645,11.176724433898926,11.194750785827637,290171.0 +2019-03-20,11.194750785827637,11.320939064025879,11.086588859558105,11.140669822692871,224694.0 +2019-03-21,11.104616165161133,11.140669822692871,11.086588859558105,11.140669822692871,71265.0 +2019-03-24,11.158697128295898,11.6634521484375,11.086588859558105,11.393047332763672,1116169.0 +2019-03-25,11.393047332763672,11.447128295898438,11.12264347076416,11.302911758422852,390625.0 +2019-03-26,11.194750785827637,11.26685905456543,10.996454238891602,10.996454238891602,199455.0 +2019-03-27,11.050535202026367,11.050535202026367,11.014480590820312,11.014480590820312,69419.0 +2019-03-28,11.068561553955078,11.086588859558105,10.942373275756836,10.942373275756836,144611.0 +2019-03-31,10.942373275756836,10.942373275756836,10.942373275756836,10.942373275756836,0.0 +2019-04-01,10.942373275756836,11.338966369628906,10.942373275756836,11.03250789642334,339910.0 +2019-04-02,11.03250789642334,11.194750785827637,10.996454238891602,11.014480590820312,169712.0 +2019-04-03,11.086588859558105,11.176724433898926,10.996454238891602,10.996454238891602,146823.0 +2019-04-04,11.050535202026367,11.068561553955078,10.870265007019043,10.924345970153809,109652.0 +2019-04-07,10.960399627685547,10.978426933288574,10.88829231262207,10.942373275756836,90227.0 +2019-04-08,10.88829231262207,10.960399627685547,10.870265007019043,10.906318664550781,85601.0 +2019-04-09,10.88829231262207,10.978426933288574,10.88829231262207,10.942373275756836,91494.0 +2019-04-10,11.014480590820312,11.12264347076416,10.924345970153809,10.942373275756836,307708.0 +2019-04-11,10.942373275756836,10.978426933288574,10.870265007019043,10.88829231262207,76697.0 +2019-04-14,10.942373275756836,11.104616165161133,10.942373275756836,11.014480590820312,130468.0 +2019-04-15,11.086588859558105,11.26685905456543,10.996454238891602,10.996454238891602,199643.0 +2019-04-16,10.996454238891602,11.086588859558105,10.996454238891602,10.996454238891602,59925.0 +2019-04-17,10.996454238891602,11.014480590820312,10.906318664550781,10.906318664550781,83999.0 +2019-04-18,10.906318664550781,11.086588859558105,10.906318664550781,10.960399627685547,178450.0 +2019-04-21,10.906318664550781,10.960399627685547,10.870265007019043,10.870265007019043,103955.0 +2019-04-22,10.906318664550781,10.906318664550781,10.816184043884277,10.834211349487305,138461.0 +2019-04-23,10.870265007019043,10.870265007019043,10.635913848876953,10.708022117614746,141317.0 +2019-04-24,10.65394115447998,10.65394115447998,10.563806533813477,10.599860191345215,71166.0 +2019-04-25,10.545780181884766,10.599860191345215,10.545780181884766,10.599860191345215,22121.0 +2019-04-28,10.563806533813477,10.635913848876953,10.563806533813477,10.563806533813477,41605.0 +2019-04-29,10.365509986877441,10.473671913146973,10.365509986877441,10.365509986877441,53449.0 +2019-04-30,10.365509986877441,10.365509986877441,10.275375366210938,10.275375366210938,49993.0 +2019-05-01,10.275375366210938,10.347482681274414,10.167213439941406,10.167213439941406,43723.0 +2019-05-02,10.185239791870117,10.455644607543945,10.185239791870117,10.25734806060791,214307.0 +2019-05-05,10.203267097473145,10.203267097473145,9.986943244934082,9.986943244934082,63864.0 +2019-05-06,9.932862281799316,10.095105171203613,9.932862281799316,10.095105171203613,99007.0 +2019-05-07,10.131158828735352,10.275375366210938,9.968915939331055,10.004969596862793,120139.0 +2019-05-08,10.004969596862793,10.11313247680664,10.004969596862793,10.004969596862793,75773.0 +2019-05-09,10.185239791870117,10.185239791870117,10.02299690246582,10.02299690246582,68278.0 +2019-05-12,10.185239791870117,10.185239791870117,9.752593040466309,9.752593040466309,79235.0 +2019-05-13,9.464160919189453,9.464160919189453,8.959405899047852,8.959405899047852,200692.0 +2019-05-14,8.941378593444824,9.013486862182617,8.20227336883545,8.292407989501953,249766.0 +2019-05-15,8.634920120239258,8.941378593444824,8.427610397338867,8.652947425842285,291263.0 +2019-05-16,8.734068870544434,9.265864372253418,8.734068870544434,9.013486862182617,246030.0 +2019-05-19,9.013486862182617,9.644431114196777,8.977433204650879,9.283890724182129,332894.0 +2019-05-20,9.211783409118652,9.39205265045166,8.959405899047852,8.959405899047852,188680.0 +2019-05-21,9.103622436523438,9.842727661132812,9.103622436523438,9.770620346069336,769730.0 +2019-05-22,9.770620346069336,9.770620346069336,9.410079956054688,9.410079956054688,325051.0 +2019-05-23,9.37402629852295,9.446133613586426,9.067567825317383,9.103622436523438,175705.0 +2019-05-26,8.99545955657959,9.08559513092041,8.968419075012207,8.99545955657959,100603.0 +2019-05-27,9.139676094055176,9.193756103515625,9.049541473388672,9.067567825317383,100745.0 +2019-05-28,9.067567825317383,9.067567825317383,9.013486862182617,9.013486862182617,52593.0 +2019-05-29,9.031514167785645,9.283890724182129,9.031514167785645,9.08559513092041,166972.0 +2019-05-30,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0 +2019-06-02,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0 +2019-06-03,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0 +2019-06-04,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0 +2019-06-05,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0 +2019-06-06,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0 +2019-06-09,9.103622436523438,9.265864372253418,9.103622436523438,9.175728797912598,74887.0 +2019-06-10,9.265864372253418,9.554295539855957,9.049541473388672,9.049541473388672,2184450.0 +2019-06-11,9.103622436523438,9.175728797912598,8.977433204650879,8.986446380615234,2125319.0 +2019-06-12,9.013486862182617,9.193756103515625,8.833216667175293,9.139676094055176,4945423.0 +2019-06-13,9.139676094055176,9.283890724182129,8.932365417480469,8.941378593444824,2568519.0 +2019-06-16,9.031514167785645,9.067567825317383,8.878284454345703,8.914338111877441,1258429.0 +2019-06-17,8.99545955657959,9.337971687316895,8.968419075012207,9.121648788452148,3016347.0 +2019-06-18,9.139676094055176,9.157703399658203,8.99545955657959,9.013486862182617,1042195.0 +2019-06-19,9.049541473388672,9.067567825317383,8.932365417480469,8.932365417480469,727829.0 +2019-06-20,8.95039176940918,8.95039176940918,8.833216667175293,8.869271278381348,432194.0 +2019-06-23,8.869271278381348,8.923352241516113,8.625906944274902,8.625906944274902,539219.0 +2019-06-24,8.562811851501465,8.652947425842285,8.517745018005371,8.526758193969727,427501.0 +2019-06-25,8.59886646270752,8.64393424987793,8.562811851501465,8.61689281463623,333330.0 +2019-06-26,8.652947425842285,8.679987907409668,8.580839157104492,8.580839157104492,279078.0 +2019-06-27,8.625906944274902,8.64393424987793,8.562811851501465,8.571825981140137,234054.0 +2019-06-30,8.607879638671875,8.689001083374023,8.59886646270752,8.59886646270752,228384.0 +2019-07-01,8.562811851501465,8.607879638671875,8.562811851501465,8.59886646270752,110251.0 +2019-07-02,8.580839157104492,8.64393424987793,8.562811851501465,8.562811851501465,118522.0 +2019-07-03,8.571825981140137,8.59886646270752,8.544784545898438,8.544784545898438,206763.0 +2019-07-04,8.59886646270752,8.652947425842285,8.535772323608398,8.55379867553711,249035.0 +2019-07-07,8.544784545898438,8.544784545898438,8.490703582763672,8.5087308883667,172356.0 +2019-07-08,8.472677230834961,8.472677230834961,8.391555786132812,8.427610397338867,224298.0 +2019-07-09,8.427610397338867,8.436623573303223,8.292407989501953,8.292407989501953,387359.0 +2019-07-10,8.319448471069336,8.373529434204102,8.31043529510498,8.31043529510498,230706.0 +2019-07-11,8.31043529510498,8.607879638671875,8.301421165466309,8.445636749267578,811174.0 +2019-07-14,8.472677230834961,8.544784545898438,8.427610397338867,8.445636749267578,205098.0 +2019-07-15,8.436623573303223,8.517745018005371,8.436623573303223,8.481691360473633,155584.0 +2019-07-16,8.526758193969727,8.526758193969727,8.45465087890625,8.463664054870605,281039.0 +2019-07-17,8.400569915771484,8.499717712402344,8.400569915771484,8.490703582763672,305945.0 +2019-07-18,8.463664054870605,8.472677230834961,8.418597221374512,8.418597221374512,199015.0 +2019-07-21,8.355502128601074,8.373529434204102,8.274380683898926,8.283393859863281,248490.0 +2019-07-22,8.283393859863281,8.31043529510498,8.283393859863281,8.292407989501953,68743.0 +2019-07-23,8.283393859863281,8.283393859863281,8.022003173828125,8.031017303466797,246715.0 +2019-07-24,8.067070960998535,8.112137794494629,7.976935863494873,7.9949631690979,135593.0 +2019-07-25,7.9949631690979,8.031017303466797,7.967922210693359,8.031017303466797,135347.0 +2019-07-28,8.031017303466797,8.184246063232422,8.031017303466797,8.157204627990723,162009.0 +2019-07-29,8.121150970458984,8.148192405700684,8.067070960998535,8.067070960998535,96958.0 +2019-07-30,8.058056831359863,8.112137794494629,8.022003173828125,8.022003173828125,103640.0 +2019-07-31,7.931868076324463,8.01298999786377,7.931868076324463,8.01298999786377,117198.0 +2019-08-01,7.967922210693359,7.967922210693359,7.9138407707214355,7.931868076324463,144514.0 +2019-08-04,7.931868076324463,7.931868076324463,7.814692974090576,7.841732978820801,195371.0 +2019-08-05,7.841732978820801,8.20227336883545,7.787652015686035,7.904828071594238,578444.0 +2019-08-06,7.85975980758667,7.931868076324463,7.751597881317139,7.877787113189697,157373.0 +2019-08-07,7.85975980758667,8.022003173828125,7.85975980758667,7.9859490394592285,322035.0 +2019-08-08,7.931868076324463,7.976935863494873,7.895813941955566,7.904828071594238,102132.0 +2019-08-11,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0 +2019-08-12,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0 +2019-08-13,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0 +2019-08-14,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0 +2019-08-15,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0 +2019-08-18,7.967922210693359,8.148192405700684,7.967922210693359,8.022003173828125,275428.0 +2019-08-19,8.022003173828125,8.382542610168457,8.022003173828125,8.328461647033691,1069176.0 +2019-08-20,8.382542610168457,8.400569915771484,8.265366554260254,8.292407989501953,437027.0 +2019-08-21,8.328461647033691,8.346488952636719,8.184246063232422,8.229312896728516,225371.0 +2019-08-22,8.166218757629395,8.22029972076416,8.085098266601562,8.20227336883545,341391.0 +2019-08-25,8.130165100097656,8.139178276062012,8.031017303466797,8.067070960998535,210784.0 +2019-08-26,8.067070960998535,8.067070960998535,7.931868076324463,8.022003173828125,82182.0 +2019-08-27,8.003975868225098,8.003975868225098,7.904828071594238,7.922854900360107,119050.0 +2019-08-28,7.949894905090332,8.148192405700684,7.949894905090332,8.01298999786377,197096.0 +2019-08-29,8.103124618530273,8.166218757629395,7.967922210693359,7.976935863494873,161933.0 +2019-09-01,8.003975868225098,8.003975868225098,7.850747108459473,7.850747108459473,85020.0 +2019-09-02,7.85975980758667,7.976935863494873,7.85975980758667,7.904828071594238,62146.0 +2019-09-03,7.886800765991211,8.193259239196777,7.886800765991211,8.01298999786377,494465.0 +2019-09-04,8.022003173828125,8.157204627990723,8.003975868225098,8.085098266601562,309207.0 +2019-09-05,8.040029525756836,8.085098266601562,7.931868076324463,7.967922210693359,299518.0 +2019-09-08,7.9949631690979,8.067070960998535,7.931868076324463,7.9949631690979,205955.0 +2019-09-09,7.967922210693359,8.148192405700684,7.967922210693359,7.9949631690979,718080.0 +2019-09-10,7.949894905090332,7.967922210693359,7.751597881317139,7.751597881317139,280598.0 +2019-09-11,7.751597881317139,7.931868076324463,7.643436908721924,7.787652015686035,290012.0 +2019-09-12,7.769625186920166,7.922854900360107,7.769625186920166,7.805678844451904,86342.0 +2019-09-15,7.661464214324951,7.742585182189941,7.571329116821289,7.706531047821045,433322.0 +2019-09-16,7.751597881317139,7.751597881317139,7.499220848083496,7.571329116821289,366927.0 +2019-09-17,7.643436908721924,7.670476913452148,7.499220848083496,7.553301811218262,360010.0 +2019-09-18,7.643436908721924,7.769625186920166,7.589355945587158,7.661464214324951,664655.0 +2019-09-19,7.688504219055176,8.17523193359375,7.67949104309082,8.003975868225098,2193160.0 +2019-09-22,8.103124618530273,8.20227336883545,7.940882205963135,7.940882205963135,710292.0 +2019-09-24,8.01298999786377,8.094111442565918,7.9138407707214355,7.9949631690979,652756.0 +2019-09-25,7.967922210693359,8.058056831359863,7.940882205963135,8.058056831359863,489711.0 +2019-09-26,8.01298999786377,8.211285591125488,8.003975868225098,8.031017303466797,1260671.0 +2019-09-29,8.094111442565918,8.355502128601074,8.094111442565918,8.20227336883545,1408079.0 +2019-09-30,8.229312896728516,8.274380683898926,8.157204627990723,8.17523193359375,489886.0 +2019-10-01,8.166218757629395,8.238327026367188,8.103124618530273,8.148192405700684,455568.0 +2019-10-02,8.148192405700684,8.20227336883545,8.085098266601562,8.17523193359375,233429.0 +2019-10-03,8.130165100097656,8.157204627990723,8.067070960998535,8.112137794494629,166458.0 +2019-10-06,8.112137794494629,8.17523193359375,8.067070960998535,8.121150970458984,201435.0 +2019-10-07,8.112137794494629,8.112137794494629,7.940882205963135,7.976935863494873,358701.0 +2019-10-08,7.931868076324463,7.931868076324463,7.751597881317139,7.877787113189697,295435.0 +2019-10-09,7.823706150054932,7.823706150054932,7.634422779083252,7.634422779083252,222816.0 +2019-10-10,7.661464214324951,7.742585182189941,7.643436908721924,7.706531047821045,147453.0 +2019-10-13,7.724557876586914,7.769625186920166,7.652450084686279,7.661464214324951,117467.0 +2019-10-14,7.652450084686279,7.724557876586914,7.526260852813721,7.526260852813721,226336.0 +2019-10-15,7.67949104309082,7.67949104309082,7.481194019317627,7.481194019317627,245398.0 +2019-10-16,7.499220848083496,7.661464214324951,7.481194019317627,7.580341815948486,211638.0 +2019-10-17,7.544288158416748,7.589355945587158,7.508234024047852,7.589355945587158,115536.0 +2019-10-20,7.598369121551514,7.733572006225586,7.598369121551514,7.706531047821045,282134.0 +2019-10-21,7.688504219055176,7.688504219055176,7.643436908721924,7.67949104309082,71781.0 +2019-10-22,7.751597881317139,7.931868076324463,7.751597881317139,7.751597881317139,824948.0 +2019-10-23,7.751597881317139,7.841732978820801,7.733572006225586,7.796666145324707,237358.0 +2019-10-24,7.841732978820801,7.841732978820801,7.769625186920166,7.805678844451904,218929.0 +2019-10-27,7.751597881317139,7.796666145324707,7.751597881317139,7.769625186920166,93807.0 +2019-10-28,7.787652015686035,7.805678844451904,7.7606120109558105,7.7606120109558105,78274.0 +2019-10-29,7.715545177459717,7.715545177459717,7.517248153686523,7.517248153686523,362258.0 +2019-10-30,7.490207195281982,7.589355945587158,7.490207195281982,7.544288158416748,115070.0 +2019-10-31,7.391058921813965,7.571329116821289,7.391058921813965,7.463167190551758,215434.0 +2019-11-03,7.436126232147217,7.436126232147217,7.210789203643799,7.23783016204834,317314.0 +2019-11-04,7.2648701667785645,7.2648701667785645,7.156707763671875,7.246842861175537,324572.0 +2019-11-05,7.246842861175537,7.31895112991333,7.210789203643799,7.31895112991333,188789.0 +2019-11-06,7.31895112991333,7.625410079956055,7.31895112991333,7.436126232147217,668888.0 +2019-11-07,7.373032093048096,7.436126232147217,7.255856990814209,7.31895112991333,534391.0 +2019-11-10,7.31895112991333,7.327964782714844,7.23783016204834,7.300923824310303,243905.0 +2019-11-11,7.300923824310303,7.345992088317871,7.255856990814209,7.327964782714844,127333.0 +2019-11-12,7.300923824310303,7.472179889678955,7.300923824310303,7.409086227416992,569203.0 +2019-11-13,7.409086227416992,7.526260852813721,7.309937953948975,7.327964782714844,728721.0 +2019-11-14,7.300923824310303,7.391058921813965,7.255856990814209,7.2648701667785645,234506.0 +2019-11-17,7.2648701667785645,7.273883819580078,7.120654106140137,7.165721893310547,330296.0 +2019-11-18,7.165721893310547,7.1927618980407715,7.156707763671875,7.165721893310547,217606.0 +2019-11-19,7.210789203643799,7.2919111251831055,7.1927618980407715,7.228816032409668,377928.0 +2019-11-20,7.228816032409668,7.345992088317871,7.201776027679443,7.255856990814209,279228.0 +2019-11-21,7.246842861175537,7.246842861175537,7.1927618980407715,7.2198028564453125,185131.0 +2019-11-24,7.246842861175537,7.255856990814209,7.174735069274902,7.174735069274902,92518.0 +2019-11-25,7.165721893310547,7.255856990814209,7.129668235778809,7.156707763671875,308627.0 +2019-11-26,6.444643020629883,7.868773937225342,6.444643020629883,7.868773937225342,4912723.0 +2019-11-27,8.544784545898438,8.652947425842285,7.571329116821289,8.472677230834961,9694234.0 +2019-11-28,8.517745018005371,8.878284454345703,8.121150970458984,8.17523193359375,5273741.0 +2019-12-01,8.292407989501953,8.607879638671875,8.22029972076416,8.45465087890625,2409924.0 +2019-12-02,8.652947425842285,9.013486862182617,8.652947425842285,8.896310806274414,3912800.0 +2019-12-03,8.923352241516113,9.770620346069336,8.725054740905762,9.770620346069336,7290286.0 +2019-12-04,9.932862281799316,10.49169921875,9.734565734863281,9.86075496673584,6723726.0 +2019-12-05,9.644431114196777,10.834211349487305,9.464160919189453,10.834211349487305,6446543.0 +2019-12-08,11.26685905456543,11.699505805969238,10.816184043884277,11.12264347076416,9317996.0 +2019-12-09,11.140669822692871,11.627397537231445,10.996454238891602,11.03250789642334,6112726.0 +2019-12-10,11.12264347076416,11.42910099029541,10.635913848876953,10.780130386352539,4011317.0 +2019-12-11,10.79815673828125,11.086588859558105,10.509725570678711,10.834211349487305,4267357.0 +2019-12-12,10.906318664550781,10.960399627685547,10.185239791870117,10.185239791870117,3303457.0 +2019-12-15,10.203267097473145,10.65394115447998,10.167213439941406,10.329456329345703,2865174.0 +2019-12-16,10.455644607543945,10.49169921875,10.095105171203613,10.149186134338379,1886647.0 +2019-12-17,10.185239791870117,10.25734806060791,9.842727661132812,9.968915939331055,1705650.0 +2019-12-18,10.059050559997559,10.960399627685547,10.004969596862793,10.960399627685547,5941162.0 +2019-12-19,11.12264347076416,11.28488540649414,10.906318664550781,11.03250789642334,5355357.0 +2019-12-22,11.248831748962402,11.591343879699707,11.050535202026367,11.302911758422852,3961559.0 +2019-12-23,11.320939064025879,11.320939064025879,10.996454238891602,11.050535202026367,2564307.0 +2019-12-24,11.068561553955078,11.483181953430176,10.726049423217773,10.870265007019043,3837782.0 +2019-12-25,10.906318664550781,11.375020027160645,10.79815673828125,10.996454238891602,4600047.0 +2019-12-26,11.086588859558105,11.158697128295898,10.924345970153809,11.140669822692871,2165927.0 +2019-12-29,11.28488540649414,12.240315437316895,11.212778091430664,12.078071594238281,8791750.0 +2019-12-30,12.078071594238281,12.510720252990723,11.717533111572266,11.89780330657959,7803532.0 +2019-12-31,11.987936973571777,12.330450057983398,11.356992721557617,11.447128295898438,6132828.0 +2020-01-01,11.447128295898438,11.447128295898438,11.447128295898438,11.447128295898438,0.0 +2020-01-02,11.447128295898438,11.447128295898438,11.447128295898438,11.447128295898438,0.0 +2020-01-05,12.2047119140625,12.590849876403809,12.2047119140625,12.590849876403809,1965768.0 +2020-01-06,13.37691593170166,13.459659576416016,12.135759353637695,12.2047119140625,9000020.0 +2020-01-07,12.41157054901123,12.480525016784668,11.722040176391602,11.859946250915527,4939525.0 +2020-01-08,11.680667877197266,11.790992736816406,10.701533317565918,10.798067092895508,6125243.0 +2020-01-09,11.03250789642334,11.266948699951172,10.811858177185059,10.839439392089844,3862418.0 +2020-01-12,10.949764251708984,11.48759937286377,10.756694793701172,11.018716812133789,5097560.0 +2020-01-13,11.101461410522461,11.653085708618164,11.018716812133789,11.515179634094238,4361104.0 +2020-01-14,11.58413314819336,11.722040176391602,11.294529914855957,11.528970718383789,4336725.0 +2020-01-15,11.501388549804688,11.570343017578125,11.115251541137695,11.184205055236816,2194416.0 +2020-01-16,11.225577354431152,11.501388549804688,11.14283275604248,11.253157615661621,2533501.0 +2020-01-19,11.19799518585205,11.501388549804688,11.184205055236816,11.225577354431152,2906929.0 +2020-01-20,11.253157615661621,11.363483428955078,11.184205055236816,11.184205055236816,1250022.0 +2020-01-21,11.225577354431152,11.294529914855957,11.101461410522461,11.23936653137207,1098209.0 +2020-01-22,11.184205055236816,11.280738830566406,11.14283275604248,11.253157615661621,1365390.0 +2020-01-23,11.23936653137207,11.308320999145508,11.14283275604248,11.14283275604248,1326682.0 +2020-01-26,11.14283275604248,11.928898811340332,11.08767032623291,11.790992736816406,4490975.0 +2020-01-27,11.80478286743164,11.970271110534668,11.377273559570312,11.515179634094238,2680558.0 +2020-01-28,11.48759937286377,11.653085708618164,11.377273559570312,11.377273559570312,884498.0 +2020-01-29,11.446227073669434,11.542760848999023,11.308320999145508,11.308320999145508,632965.0 +2020-01-30,11.308320999145508,11.391063690185547,11.184205055236816,11.280738830566406,718212.0 +2020-02-02,11.280738830566406,11.349692344665527,11.101461410522461,11.14283275604248,1030336.0 +2020-02-03,11.184205055236816,11.391063690185547,11.14283275604248,11.170413970947266,1215578.0 +2020-02-04,11.156623840332031,11.280738830566406,11.101461410522461,11.170413970947266,691048.0 +2020-02-05,11.14283275604248,11.211786270141602,11.03250789642334,11.073880195617676,578537.0 +2020-02-06,11.03250789642334,11.101461410522461,10.908391952514648,10.949764251708984,943669.0 +2020-02-09,10.949764251708984,10.949764251708984,10.715323448181152,10.770485877990723,729379.0 +2020-02-10,10.798067092895508,11.03250789642334,10.798067092895508,10.853230476379395,876029.0 +2020-02-11,10.839439392089844,10.949764251708984,10.549836158752441,10.618788719177246,610704.0 +2020-02-12,10.618788719177246,11.653085708618164,10.549836158752441,11.59792423248291,3859604.0 +2020-02-13,11.59792423248291,11.59792423248291,11.060089111328125,11.060089111328125,1760295.0 +2020-02-16,11.060089111328125,11.060089111328125,11.060089111328125,11.060089111328125,0.0 +2020-02-17,10.935973167419434,11.08767032623291,10.894600868225098,10.9221830368042,591546.0 +2020-02-18,10.963555335998535,11.335902214050293,10.839439392089844,11.046298027038574,1277606.0 +2020-02-19,11.170413970947266,11.23936653137207,11.03250789642334,11.073880195617676,736963.0 +2020-02-20,11.018716812133789,11.184205055236816,11.004926681518555,11.03250789642334,565601.0 +2020-02-23,10.935973167419434,11.23936653137207,10.908391952514648,11.060089111328125,891648.0 +2020-02-24,11.060089111328125,11.101461410522461,10.480881690979004,10.618788719177246,617215.0 +2020-02-25,10.894600868225098,11.225577354431152,10.867019653320312,10.894600868225098,1589933.0 +2020-02-26,10.894600868225098,10.963555335998535,10.687742233276367,10.687742233276367,810506.0 +2020-02-27,10.687742233276367,10.687742233276367,10.687742233276367,10.687742233276367,0.0 +2020-03-01,9.86030387878418,10.342975616455078,9.584490776062012,9.681026458740234,1133247.0 +2020-03-02,9.984419822692871,10.080953598022461,9.515538215637207,9.694815635681152,1189749.0 +2020-03-03,9.91546630859375,10.067163467407227,9.777560234069824,9.86030387878418,1407984.0 +2020-03-04,9.86030387878418,9.86030387878418,9.86030387878418,9.86030387878418,0.0 +2020-03-05,9.80514144897461,9.832722663879395,9.653444290161133,9.694815635681152,612169.0 +2020-03-08,9.101819038391113,9.377632141113281,8.729472160339355,8.729472160339355,1224091.0 +2020-03-09,7.86066198348999,8.095102310180664,7.86066198348999,7.86066198348999,794307.0 +2020-03-10,8.274380683898926,8.646727561950684,7.86066198348999,8.646727561950684,1400443.0 +2020-03-11,8.963912963867188,9.501747131347656,8.646727561950684,9.501747131347656,5855495.0 +2020-03-12,9.170771598815918,9.86030387878418,8.85358715057373,8.950121879577637,3805089.0 +2020-03-15,9.36384105682373,9.377632141113281,8.481240272521973,8.481240272521973,1997311.0 +2020-03-16,8.495031356811523,8.495031356811523,7.722754955291748,7.8468708992004395,1637560.0 +2020-03-17,7.984776973724365,8.619147300720215,7.929615020751953,8.619147300720215,1751985.0 +2020-03-18,8.963912963867188,9.474165916442871,8.701889991760254,8.977703094482422,6968003.0 +2020-03-19,8.950121879577637,9.419002532958984,8.701889991760254,8.950121879577637,3697117.0 +2020-03-22,8.950121879577637,9.225934982299805,8.867378234863281,8.936330795288086,2270294.0 +2020-03-23,8.894959449768066,8.950121879577637,8.412286758422852,8.550192832946777,1686318.0 +2020-03-24,8.826005935668945,9.032865524291992,8.826005935668945,8.936330795288086,1133682.0 +2020-03-25,9.032865524291992,9.336259841918945,8.63293743133545,8.75705337524414,3160637.0 +2020-03-26,8.826005935668945,8.963912963867188,8.812215805053711,8.826005935668945,895622.0 +2020-03-29,8.68809986114502,8.950121879577637,8.68809986114502,8.85358715057373,520570.0 +2020-03-30,8.894959449768066,9.019075393676758,8.826005935668945,8.894959449768066,977648.0 +2020-03-31,8.991494178771973,9.170771598815918,8.950121879577637,8.991494178771973,1410043.0 +2020-04-01,8.963912963867188,8.991494178771973,8.894959449768066,8.894959449768066,418269.0 +2020-04-02,8.963912963867188,9.35004997253418,8.9087495803833,9.019075393676758,2811154.0 +2020-04-05,9.074237823486328,9.129400253295898,8.826005935668945,8.826005935668945,1001389.0 +2020-04-06,8.85358715057373,9.198352813720703,8.85358715057373,9.060446739196777,1113770.0 +2020-04-07,9.060446739196777,9.14319133758545,8.977703094482422,9.060446739196777,867617.0 +2020-04-08,8.991494178771973,9.336259841918945,8.991494178771973,9.239725112915039,2162264.0 +2020-04-09,9.46037483215332,9.791351318359375,9.308677673339844,9.336259841918945,1965754.0 +2020-04-12,9.46037483215332,9.612071990966797,9.308677673339844,9.377632141113281,1074656.0 +2020-04-13,9.515538215637207,9.598281860351562,9.36384105682373,9.515538215637207,1886802.0 +2020-04-14,9.501747131347656,9.708606719970703,9.446584701538086,9.515538215637207,1251051.0 +2020-04-15,9.515538215637207,9.80514144897461,9.446584701538086,9.653444290161133,2239505.0 +2020-04-16,9.667235374450684,9.763769149780273,9.46037483215332,9.474165916442871,848561.0 +2020-04-19,9.515538215637207,9.612071990966797,9.432793617248535,9.446584701538086,541367.0 +2020-04-20,9.501747131347656,9.612071990966797,9.405213356018066,9.515538215637207,786867.0 +2020-04-21,9.308677673339844,10.260231971740723,9.239725112915039,9.653444290161133,3246753.0 +2020-04-22,9.556909561157227,9.9292573928833,9.543119430541992,9.612071990966797,1590818.0 +2020-04-23,9.777560234069824,9.777560234069824,9.556909561157227,9.556909561157227,713281.0 +2020-04-26,9.612071990966797,9.887885093688965,9.612071990966797,9.722396850585938,1050103.0 +2020-04-27,9.736187934875488,10.094744682312012,9.736187934875488,9.818931579589844,944742.0 +2020-04-28,9.832722663879395,9.9292573928833,9.736187934875488,9.80514144897461,421184.0 +2020-04-29,9.86030387878418,10.274023056030273,9.763769149780273,10.012001037597656,1814666.0 +2020-04-30,10.012001037597656,10.46709156036377,10.012001037597656,10.329184532165527,1208515.0 +2020-05-03,9.901676177978516,10.053373336791992,9.35004997253418,9.653444290161133,965843.0 +2020-05-04,9.653444290161133,9.86030387878418,9.46037483215332,9.736187934875488,656953.0 +2020-05-05,9.86030387878418,10.067163467407227,9.86030387878418,9.901676177978516,671136.0 +2020-05-06,9.998209953308105,10.02579116821289,9.722396850585938,9.791351318359375,433018.0 +2020-05-07,9.80514144897461,9.832722663879395,9.667235374450684,9.791351318359375,211839.0 +2020-05-10,9.86030387878418,9.86030387878418,9.653444290161133,9.681026458740234,404897.0 +2020-05-11,9.501747131347656,9.515538215637207,9.308677673339844,9.474165916442871,451625.0 +2020-05-12,9.35004997253418,9.887885093688965,9.35004997253418,9.515538215637207,891372.0 +2020-05-13,9.653444290161133,9.722396850585938,9.584490776062012,9.639654159545898,218931.0 +2020-05-14,9.86030387878418,10.163698196411133,9.777560234069824,9.86030387878418,2387997.0 +2020-05-17,9.9292573928833,10.012001037597656,9.722396850585938,9.791351318359375,515349.0 +2020-05-18,9.86030387878418,9.887885093688965,9.639654159545898,9.667235374450684,621204.0 +2020-05-19,9.722396850585938,10.246441841125488,9.653444290161133,9.95683765411377,1857303.0 +2020-05-20,9.943047523498535,10.342975616455078,9.9292573928833,10.260231971740723,1109129.0 +2020-05-21,10.274023056030273,10.646369934082031,10.260231971740723,10.342975616455078,1754407.0 +2020-05-31,10.618788719177246,10.673951148986816,10.4119291305542,10.549836158752441,643422.0 +2020-06-01,10.508463859558105,10.646369934082031,10.42572021484375,10.52225399017334,432916.0 +2020-06-02,10.42572021484375,10.53604507446289,10.094744682312012,10.122325897216797,1755452.0 +2020-06-03,10.177488327026367,10.274023056030273,9.86030387878418,9.91546630859375,746680.0 +2020-06-04,9.9292573928833,10.067163467407227,9.9292573928833,9.97062873840332,409959.0 +2020-06-07,10.108534812927246,10.108534812927246,9.998209953308105,10.053373336791992,346495.0 +2020-06-08,10.108534812927246,10.108534812927246,9.998209953308105,10.108534812927246,680287.0 +2020-06-09,10.094744682312012,10.205069541931152,9.998209953308105,10.02579116821289,536247.0 +2020-06-10,10.108534812927246,10.205069541931152,10.02579116821289,10.108534812927246,874245.0 +2020-06-11,10.067163467407227,10.122325897216797,10.02579116821289,10.108534812927246,321725.0 +2020-06-14,10.067163467407227,10.342975616455078,10.039582252502441,10.136116981506348,1191547.0 +2020-06-15,10.122325897216797,10.163698196411133,10.053373336791992,10.080953598022461,539902.0 +2020-06-16,10.177488327026367,10.31539535522461,10.067163467407227,10.149907112121582,856233.0 +2020-06-17,10.205069541931152,10.205069541931152,10.053373336791992,10.067163467407227,512420.0 +2020-06-18,10.067163467407227,10.149907112121582,9.998209953308105,10.012001037597656,604453.0 +2020-06-21,10.012001037597656,10.094744682312012,9.998209953308105,9.998209953308105,477236.0 +2020-06-22,9.998209953308105,10.094744682312012,9.818931579589844,9.943047523498535,495974.0 +2020-06-23,9.887885093688965,9.998209953308105,9.86030387878418,9.901676177978516,402650.0 +2020-06-24,9.86030387878418,10.108534812927246,9.86030387878418,9.91546630859375,857291.0 +2020-06-25,9.887885093688965,9.91546630859375,9.86030387878418,9.91546630859375,299696.0 +2020-06-28,9.846512794494629,9.9292573928833,9.818931579589844,9.86030387878418,259683.0 +2020-06-29,9.80514144897461,10.163698196411133,9.80514144897461,10.108534812927246,1528950.0 +2020-06-30,10.205069541931152,10.329184532165527,9.95683765411377,9.95683765411377,1547876.0 +2020-07-01,9.887885093688965,10.02579116821289,9.887885093688965,9.887885093688965,552055.0 +2020-07-02,9.901676177978516,10.02579116821289,9.901676177978516,10.02579116821289,341014.0 +2020-07-05,10.012001037597656,10.191279411315918,10.012001037597656,10.067163467407227,610573.0 +2020-07-06,10.067163467407227,10.136116981506348,9.998209953308105,10.136116981506348,675226.0 +2020-07-07,10.136116981506348,10.342975616455078,10.108534812927246,10.191279411315918,1524150.0 +2020-07-08,10.136116981506348,10.756694793701172,10.080953598022461,10.756694793701172,3016713.0 +2020-07-09,10.894600868225098,11.777201652526855,10.756694793701172,11.377273559570312,7496376.0 +2020-07-12,11.432435989379883,11.58413314819336,11.184205055236816,11.349692344665527,2749053.0 +2020-07-13,11.280738830566406,11.460018157958984,11.23936653137207,11.308320999145508,1804905.0 +2020-07-14,11.308320999145508,11.873737335205078,11.170413970947266,11.859946250915527,3382686.0 +2020-07-15,11.887527465820312,12.163339614868164,11.722040176391602,11.859946250915527,3420495.0 +2020-07-16,11.942689895629883,11.942689895629883,11.556551933288574,11.680667877197266,1917170.0 +2020-07-19,11.722040176391602,12.41157054901123,11.722040176391602,12.2047119140625,4006762.0 +2020-07-20,12.066804885864258,12.342617988586426,11.446227073669434,11.818573951721191,3151341.0 +2020-07-21,11.887527465820312,11.970271110534668,11.749621391296387,11.942689895629883,1119962.0 +2020-07-22,11.997852325439453,12.232293128967285,11.722040176391602,11.928898811340332,2085444.0 +2020-07-23,11.928898811340332,12.09438705444336,11.859946250915527,11.859946250915527,1053250.0 +2020-07-26,11.928898811340332,11.997852325439453,11.818573951721191,11.859946250915527,525733.0 +2020-07-27,11.818573951721191,11.915108680725098,11.777201652526855,11.901317596435547,574969.0 +2020-07-28,11.901317596435547,12.742547035217285,11.901317596435547,12.425361633300781,6977154.0 +2020-08-05,12.577058792114258,12.894244194030762,12.439152717590332,12.714964866638184,3716478.0 +2020-08-06,12.75633716583252,12.963196754455566,12.632222175598145,12.825289726257324,2153258.0 +2020-08-09,12.963196754455566,12.963196754455566,12.75633716583252,12.825289726257324,1095308.0 +2020-08-10,12.880453109741211,13.114893913269043,12.75633716583252,13.018359184265137,2042893.0 +2020-08-11,13.101102828979492,13.101102828979492,12.894244194030762,12.963196754455566,1097353.0 +2020-08-12,12.963196754455566,13.101102828979492,12.894244194030762,12.963196754455566,799150.0 +2020-08-13,12.963196754455566,12.963196754455566,12.963196754455566,12.963196754455566,0.0 +2020-08-16,12.949405670166016,13.776844024658203,12.894244194030762,13.776844024658203,2371797.0 +2020-08-17,13.818216323852539,14.204354286193848,13.528613090515137,13.92854118347168,3977887.0 +2020-08-18,13.956123352050781,14.397422790527344,13.845796585083008,14.121609687805176,1936038.0 +2020-08-19,14.176773071289062,14.480167388916016,14.135400772094727,14.231934547424316,1698094.0 +2020-08-20,14.369841575622559,14.54911994934082,14.135400772094727,14.273306846618652,1810779.0 +2020-08-23,14.342260360717773,14.342260360717773,14.149190902709961,14.245725631713867,717254.0 +2020-08-24,14.273306846618652,14.328470230102539,13.9699125289917,14.162981986999512,1193578.0 +2020-08-25,14.176773071289062,14.369841575622559,14.094029426574707,14.342260360717773,776468.0 +2020-08-26,14.369841575622559,14.728398323059082,14.369841575622559,14.54911994934082,2381659.0 +2020-08-27,14.75597858428955,14.824933052062988,14.480167388916016,14.576701164245605,1086374.0 +2020-08-30,14.590492248535156,14.742189407348633,14.452585220336914,14.480167388916016,796714.0 +2020-08-31,14.493956565856934,14.631863594055176,14.411213874816895,14.521538734436035,817293.0 +2020-09-01,14.493956565856934,14.562911033630371,14.342260360717773,14.342260360717773,692904.0 +2020-09-02,13.956123352050781,14.60428237915039,13.956123352050781,14.60428237915039,947686.0 +2020-09-03,14.562911033630371,14.618073463439941,14.300888061523438,14.452585220336914,926846.0 +2020-09-06,14.452585220336914,15.886812210083008,14.287097930908203,15.886812210083008,2948116.0 +2020-09-07,16.54876136779785,17.23829460144043,16.203996658325195,16.479808807373047,5286413.0 +2020-09-08,16.54876136779785,16.75562286376953,15.997137069702148,16.203996658325195,4458706.0 +2020-09-09,16.314321517944336,16.56255340576172,15.941973686218262,16.21778678894043,3111531.0 +2020-09-10,16.21778678894043,16.314321517944336,16.05229949951172,16.259159088134766,1435814.0 +2020-09-13,16.341901779174805,16.590133666992188,16.066089630126953,16.259159088134766,1998950.0 +2020-09-14,16.259159088134766,17.445152282714844,15.914393424987793,17.32103729248047,4634304.0 +2020-09-15,17.23829460144043,17.23829460144043,16.54876136779785,16.83836555480957,2903724.0 +2020-09-16,16.83836555480957,16.879737854003906,16.066089630126953,16.54876136779785,1871878.0 +2020-09-17,16.341901779174805,16.521181106567383,16.079879760742188,16.341901779174805,1088332.0 +2020-09-20,16.341901779174805,17.252084732055664,16.135042190551758,16.89352798461914,3905389.0 +2020-09-21,16.89352798461914,17.03143310546875,16.369483947753906,16.56255340576172,1824426.0 +2020-09-22,16.741830825805664,18.21742820739746,16.54876136779785,17.982988357543945,6357488.0 +2020-09-24,18.61735725402832,19.12761116027832,18.34154510498047,18.34154510498047,4834324.0 +2020-09-27,18.34154510498047,18.61735725402832,18.134685516357422,18.300172805786133,1427301.0 +2020-09-28,18.27259063720703,19.168983459472656,18.065731048583984,18.686311721801758,3579298.0 +2020-09-29,18.755264282226562,19.72060775756836,18.603567123413086,19.10003089904785,4140200.0 +2020-09-30,19.113819122314453,19.624074935913086,19.113819122314453,19.224145889282227,1504600.0 +2020-10-01,19.306888580322266,19.817142486572266,18.96212387084961,19.37584114074707,2559098.0 +2020-10-04,19.47237777709961,19.651655197143555,19.18277359008789,19.306888580322266,1529182.0 +2020-10-05,19.26551628112793,19.306888580322266,18.245010375976562,18.53461456298828,3459376.0 +2020-10-06,18.631147384643555,19.36205291748047,18.603567123413086,19.320680618286133,1967030.0 +2020-10-07,19.651655197143555,21.25136947631836,19.637863159179688,21.25136947631836,6042274.0 +2020-10-08,21.30653190612793,23.3751277923584,21.30653190612793,23.3751277923584,5805026.0 +2020-10-11,23.912960052490234,25.70574378967285,23.857799530029297,25.70574378967285,3995203.0 +2020-10-12,26.795204162597656,27.567480087280273,24.478376388549805,24.823143005371094,7198188.0 +2020-10-13,24.823143005371094,26.891738891601562,24.202564239501953,25.691953659057617,8044589.0 +2020-10-14,25.71953582763672,26.02292823791504,24.823143005371094,24.961050033569336,2955773.0 +2020-10-15,24.961050033569336,25.08516502380371,23.9267520904541,24.409423828125,2049289.0 +2020-10-18,24.63007354736328,25.678163528442383,24.63007354736328,25.305816650390625,2744413.0 +2020-10-19,25.51267433166504,27.553688049316406,25.443721771240234,27.09859848022461,7500365.0 +2020-10-20,27.512317657470703,27.898454666137695,26.822784423828125,27.112388610839844,4698362.0 +2020-10-21,27.26408576965332,27.66401481628418,26.960691452026367,27.443363189697266,2311887.0 +2020-10-22,27.512317657470703,29.649866104125977,27.09859848022461,29.4705867767334,5617478.0 +2020-10-25,30.132537841796875,31.828786849975586,29.58091163635254,29.705028533935547,7189951.0 +2020-10-26,29.705028533935547,30.959976196289062,26.740041732788086,26.740041732788086,4926850.0 +2020-10-27,25.51267433166504,27.443363189697266,25.043792724609375,27.23650360107422,7469198.0 +2020-10-28,29.960155487060547,29.960155487060547,29.960155487060547,29.960155487060547,33709.0 +2020-10-29,32.935218811035156,32.935218811035156,32.935218811035156,32.935218811035156,5940.0 +2020-11-01,36.20359802246094,36.20359802246094,36.20359802246094,36.20359802246094,46656.0 +2020-11-02,39.80719757080078,39.80719757080078,39.80719757080078,39.80719757080078,83257.0 +2020-11-03,43.74601745605469,43.74601745605469,43.74601745605469,43.74601745605469,16287.0 +2020-11-04,48.10385513305664,48.10385513305664,48.10385513305664,48.10385513305664,19142.0 +2020-11-05,52.88072204589844,52.88072204589844,50.785606384277344,52.88072204589844,587330.0 +2020-11-08,57.40616989135742,58.1604118347168,54.892032623291016,58.1604118347168,1457535.0 +2020-11-09,62.85347366333008,63.94293212890625,61.59640121459961,63.94293212890625,1320580.0 +2020-11-10,70.22827911376953,70.31208038330078,69.47403717041016,70.31208038330078,850788.0 +2020-11-11,77.18406677246094,77.26786804199219,76.68123626708984,77.26786804199219,371072.0 +2020-11-12,84.97789764404297,84.97789764404297,81.70951080322266,84.97789764404297,658429.0 +2020-11-15,92.10128784179688,93.19075012207031,76.51362609863281,76.51362609863281,4365073.0 +2020-11-16,73.74807739257812,79.61439514160156,68.88740539550781,77.35166931152344,5201791.0 +2020-11-17,79.94961547851562,80.78765869140625,75.00514221191406,76.26221466064453,1800964.0 +2020-11-18,76.26221466064453,79.19537353515625,74.08329010009766,77.77069854736328,1982332.0 +2020-11-19,77.51927947998047,78.77635192871094,76.59742736816406,77.51927947998047,1002682.0 +2020-11-22,78.35733032226562,82.54756164550781,77.51927947998047,79.44678497314453,2018909.0 +2020-11-23,79.69820404052734,82.71517181396484,79.61439514160156,79.94961547851562,1630499.0 +2020-11-24,80.703857421875,81.29048919677734,79.61439514160156,80.0334243774414,603675.0 +2020-11-25,80.45244598388672,80.45244598388672,76.34601593017578,76.68123626708984,712063.0 +2020-11-26,73.41285705566406,74.83753204345703,71.65296173095703,71.65296173095703,652930.0 +2020-11-29,71.90437316894531,73.66426849365234,71.15013122558594,71.23393249511719,593380.0 +2020-11-30,72.07198333740234,73.24524688720703,70.31208038330078,71.82056427001953,561747.0 +2020-12-01,72.23959350585938,73.91567993164062,71.15013122558594,71.73676300048828,664872.0 +2020-12-02,64.61337280273438,64.61337280273438,64.61337280273438,64.61337280273438,318454.0 +2020-12-03,58.1604118347168,58.1604118347168,58.1604118347168,58.1604118347168,79052.0 +2020-12-06,52.377891540527344,52.377891540527344,52.377891540527344,52.377891540527344,90267.0 +2020-12-07,47.1820068359375,47.1820068359375,47.1820068359375,47.1820068359375,67497.0 +2020-12-08,42.488948822021484,51.37223815917969,42.488948822021484,47.768638610839844,65322467.0 +2020-12-09,48.606685638427734,48.94190216064453,45.4221076965332,46.09254455566406,21720854.0 +2020-12-10,46.09254455566406,48.187660217285156,45.00308609008789,45.33830261230469,13782830.0 +2020-12-13,45.589717864990234,46.679176330566406,43.74601745605469,43.74601745605469,6332867.0 +2020-12-14,43.99742889404297,46.260154724121094,42.99177551269531,44.248844146728516,12756490.0 +2020-12-15,44.41645431518555,46.09254455566406,44.248844146728516,44.751670837402344,6103381.0 +2020-12-16,45.25449752807617,45.67352294921875,44.41645431518555,44.58406066894531,5398539.0 +2020-12-17,44.751670837402344,45.086891174316406,43.66221237182617,43.91362380981445,2926539.0 +2020-12-20,43.91362380981445,44.41645431518555,39.5557861328125,40.64524459838867,3926689.0 +2020-12-21,37.921592712402344,39.34627151489258,36.748329162597656,37.293060302734375,8004987.0 +2020-12-22,38.21491241455078,41.02236557006836,37.963497161865234,41.02236557006836,11252349.0 +2020-12-23,41.902313232421875,43.32699203491211,40.22622299194336,41.98611831665039,7076480.0 +2020-12-24,40.72904968261719,41.231876373291016,39.0948600769043,39.68149185180664,4239181.0 +2020-12-27,39.8910026550293,40.8128547668457,39.723392486572266,39.765296936035156,1844315.0 +2020-12-28,39.765296936035156,39.765296936035156,38.88534927368164,39.052955627441406,1635654.0 +2020-12-29,39.0948600769043,39.38817596435547,38.131107330322266,38.42442321777344,1411840.0 +2020-12-30,38.55012893676758,38.71773910522461,37.921592712402344,38.21491241455078,868479.0 +2020-12-31,37.87969207763672,39.68149185180664,37.837791442871094,38.55012893676758,2532103.0 +2021-01-03,38.55012893676758,38.96915054321289,37.418766021728516,37.71208190917969,1397564.0 +2021-01-04,37.7958869934082,39.17866516113281,37.7958869934082,38.88534927368164,3389359.0 +2021-01-05,39.01105499267578,40.22622299194336,38.67583465576172,38.96915054321289,4847061.0 +2021-01-06,39.13676071166992,39.5557861328125,38.5920295715332,38.71773910522461,1086006.0 +2021-01-07,38.71773910522461,39.30437088012695,38.633934020996094,38.71773910522461,1031432.0 +2021-01-10,39.13676071166992,40.31002426147461,38.927249908447266,39.723392486572266,2910614.0 +2021-01-11,40.142417907714844,41.902313232421875,39.723392486572266,40.51953887939453,6696116.0 +2021-01-12,41.02236557006836,41.02236557006836,39.97480773925781,40.01670837402344,2220543.0 +2021-01-13,40.05861282348633,40.51953887939453,39.80719757080078,40.10051345825195,1431360.0 +2021-01-14,40.22622299194336,40.85475540161133,39.97480773925781,40.142417907714844,2891031.0 +2021-01-17,40.18431854248047,40.8128547668457,39.84910202026367,40.142417907714844,1637878.0 +2021-01-18,40.22622299194336,40.47763442993164,37.04164505004883,39.13676071166992,2454604.0 +2021-01-19,39.38817596435547,39.38817596435547,38.55012893676758,38.88534927368164,1015356.0 +2021-01-20,38.88534927368164,38.88534927368164,38.55012893676758,38.67583465576172,490865.0 +2021-01-21,38.67583465576172,38.927249908447266,38.29871368408203,38.50822830200195,606956.0 +2021-01-24,38.55012893676758,38.5920295715332,37.921592712402344,38.089202880859375,675733.0 +2021-01-25,38.21491241455078,38.42442321777344,37.921592712402344,38.04730224609375,470117.0 +2021-01-26,37.87969207763672,38.29871368408203,37.37686538696289,38.21491241455078,872438.0 +2021-01-27,38.21491241455078,38.5920295715332,37.963497161865234,38.04730224609375,780200.0 +2021-01-28,37.71208190917969,38.256813049316406,37.67018127441406,38.00539779663086,694971.0 +2021-01-31,37.71208190917969,38.38251876831055,37.418766021728516,37.67018127441406,1366251.0 +2021-02-01,38.131107330322266,39.0948600769043,37.58637619018555,37.837791442871094,2650039.0 +2021-02-02,37.921592712402344,38.46632385253906,37.50257110595703,37.75398635864258,1080427.0 +2021-02-03,37.71208190917969,38.131107330322266,36.87403869628906,36.95783996582031,1322117.0 +2021-02-04,35.616966247558594,36.70642852783203,35.616966247558594,36.496917724609375,1556582.0 +2021-02-07,36.66452407836914,37.921592712402344,36.66452407836914,37.04164505004883,1399862.0 +2021-02-08,37.62827682495117,38.88534927368164,37.293060302734375,38.88534927368164,3493196.0 +2021-02-09,41.064266204833984,42.740360260009766,41.064266204833984,42.740360260009766,5345761.0 +2021-02-10,46.93059158325195,47.01439666748047,44.83547592163086,47.01439666748047,16902631.0 +2021-02-11,47.01439666748047,49.277122497558594,45.67352294921875,47.01439666748047,15362430.0 +2021-02-14,47.768638610839844,48.35527038574219,46.679176330566406,46.76298141479492,4666847.0 +2021-02-15,46.76298141479492,47.265811920166016,45.757328033447266,46.09254455566406,3258822.0 +2021-02-16,46.09254455566406,46.76298141479492,44.66786575317383,45.25449752807617,3494857.0 +2021-02-17,44.83547592163086,46.34395980834961,44.33264923095703,44.83547592163086,4583059.0 +2021-02-18,44.83547592163086,45.84113311767578,44.83547592163086,45.086891174316406,1588179.0 +2021-02-21,45.17069625854492,48.27146530151367,45.17069625854492,47.1820068359375,10744838.0 +2021-02-22,47.5172233581543,47.768638610839844,46.51156997680664,47.098201751708984,5359205.0 +2021-02-23,47.098201751708984,47.936248779296875,46.51156997680664,46.84678649902344,4406525.0 +2021-02-24,47.01439666748047,47.098201751708984,43.159385681152344,44.248844146728516,2839859.0 +2021-02-25,45.17069625854492,46.427764892578125,44.66786575317383,45.4221076965332,2402996.0 +2021-02-28,44.1650390625,45.17069625854492,43.99742889404297,44.41645431518555,1356070.0 +2021-03-01,44.83547592163086,44.83547592163086,43.74601745605469,43.74601745605469,945303.0 +2021-03-02,43.8298225402832,44.41645431518555,43.243186950683594,43.32699203491211,1135490.0 +2021-03-03,43.410797119140625,43.410797119140625,41.902313232421875,42.572750091552734,1813658.0 +2021-03-04,42.65655517578125,43.32699203491211,42.23753356933594,42.572750091552734,1137063.0 +2021-03-07,42.99177551269531,43.410797119140625,42.65655517578125,42.9079704284668,858909.0 +2021-03-08,42.740360260009766,42.740360260009766,41.98611831665039,42.069923400878906,758337.0 +2021-03-09,42.069923400878906,42.15372848510742,40.98046112060547,41.02236557006836,1064184.0 +2021-03-10,41.064266204833984,43.243186950683594,40.435733795166016,41.6089973449707,1894062.0 +2021-03-11,41.902313232421875,41.902313232421875,41.064266204833984,41.35758590698242,442622.0 +2021-03-14,41.73470687866211,42.99177551269531,41.650901794433594,42.40514373779297,1618903.0 +2021-03-15,42.99177551269531,43.243186950683594,42.40514373779297,43.159385681152344,1422866.0 +2021-03-16,43.578407287597656,45.757328033447266,42.32133865356445,43.410797119140625,6067161.0 +2021-03-17,43.578407287597656,43.99742889404297,42.40514373779297,42.9079704284668,1344391.0 +2021-03-18,43.07558059692383,43.07558059692383,42.40514373779297,42.82416534423828,514613.0 +2021-03-21,42.740360260009766,43.578407287597656,42.32133865356445,42.99177551269531,910925.0 +2021-03-22,43.07558059692383,43.243186950683594,42.572750091552734,42.65655517578125,653613.0 +2021-03-23,43.159385681152344,43.159385681152344,42.40514373779297,42.572750091552734,521665.0 +2021-03-24,42.65655517578125,42.99177551269531,42.32133865356445,42.488948822021484,454681.0 +2021-03-25,43.159385681152344,43.578407287597656,42.488948822021484,43.07558059692383,1597768.0 +2021-03-28,43.07558059692383,43.99742889404297,42.9079704284668,43.243186950683594,1453141.0 +2021-03-29,43.32699203491211,44.83547592163086,43.243186950683594,44.83547592163086,2189308.0 +2021-03-30,45.757328033447266,46.34395980834961,44.248844146728516,44.41645431518555,3702494.0 +2021-03-31,44.41645431518555,44.58406066894531,43.32699203491211,43.410797119140625,1194082.0 +2021-04-01,43.91362380981445,43.99742889404297,43.49460220336914,43.578407287597656,751034.0 +2021-04-04,43.578407287597656,44.41645431518555,43.49460220336914,44.081233978271484,1333098.0 +2021-04-05,44.58406066894531,44.66786575317383,43.578407287597656,43.74601745605469,1455611.0 +2021-04-06,43.74601745605469,43.91362380981445,43.410797119140625,43.410797119140625,646844.0 +2021-04-07,43.410797119140625,43.410797119140625,43.410797119140625,43.410797119140625,0.0 +2021-04-08,43.07558059692383,43.07558059692383,42.82416534423828,42.82416534423828,349994.0 +2021-04-11,42.82416534423828,42.82416534423828,42.82416534423828,42.82416534423828,0.0 +2021-04-12,42.82416534423828,43.07558059692383,42.65655517578125,42.9079704284668,222663.0 +2021-04-13,42.82416534423828,42.82416534423828,42.32133865356445,42.32133865356445,269517.0 +2021-04-14,42.572750091552734,42.572750091552734,41.69280242919922,41.776607513427734,437319.0 +2021-04-15,41.902313232421875,42.40514373779297,41.86041259765625,42.15372848510742,276755.0 +2021-04-18,42.32133865356445,42.488948822021484,42.23753356933594,42.32133865356445,234779.0 +2021-04-19,42.488948822021484,42.572750091552734,41.98611831665039,42.40514373779297,299055.0 +2021-04-20,42.23753356933594,42.40514373779297,41.902313232421875,41.98611831665039,280077.0 +2021-04-21,42.23753356933594,42.23753356933594,41.81850814819336,41.86041259765625,200251.0 +2021-04-22,41.902313232421875,41.98611831665039,41.81850814819336,41.86041259765625,212004.0 +2021-04-25,41.81850814819336,41.902313232421875,41.48329162597656,41.6089973449707,282433.0 +2021-04-26,41.56709671020508,41.56709671020508,40.938560485839844,41.02236557006836,361123.0 +2021-04-27,40.8128547668457,41.35758590698242,40.268123626708984,41.02236557006836,369268.0 +2021-04-28,41.02236557006836,41.1480712890625,40.31002426147461,40.3519287109375,411681.0 +2021-04-29,40.393829345703125,41.35758590698242,40.3519287109375,40.47763442993164,543705.0 +2021-05-02,40.47763442993164,40.561439514160156,39.63958740234375,39.723392486572266,409991.0 +2021-05-03,39.723392486572266,41.35758590698242,39.68149185180664,40.51953887939453,811005.0 +2021-05-04,40.561439514160156,40.85475540161133,40.18431854248047,40.268123626708984,223889.0 +2021-05-05,40.268123626708984,40.3519287109375,39.723392486572266,39.8910026550293,279815.0 +2021-05-06,39.80719757080078,40.142417907714844,39.723392486572266,39.84910202026367,154662.0 +2021-05-09,39.80719757080078,39.93290710449219,39.471981048583984,39.765296936035156,94684.0 +2021-05-10,39.80719757080078,39.80719757080078,39.471981048583984,39.68149185180664,161191.0 +2021-05-17,39.80719757080078,40.435733795166016,39.38817596435547,40.268123626708984,458697.0 +2021-05-18,40.47763442993164,40.47763442993164,40.142417907714844,40.22622299194336,191898.0 +2021-05-19,40.18431854248047,40.393829345703125,40.18431854248047,40.22622299194336,217322.0 +2021-05-20,40.22622299194336,40.435733795166016,39.8910026550293,40.22622299194336,177670.0 +2021-05-23,40.31002426147461,40.435733795166016,40.22622299194336,40.3519287109375,324270.0 +2021-05-24,40.393829345703125,41.02236557006836,40.268123626708984,40.6871452331543,886993.0 +2021-05-25,40.85475540161133,41.31568145751953,40.6871452331543,40.8128547668457,674781.0 +2021-05-26,40.8128547668457,40.8128547668457,40.60334396362305,40.77095031738281,223238.0 +2021-05-27,40.8128547668457,40.8128547668457,40.435733795166016,40.51953887939453,287186.0 +2021-05-30,40.393829345703125,40.6871452331543,40.22622299194336,40.561439514160156,436214.0 +2021-05-31,40.435733795166016,40.51953887939453,40.3519287109375,40.3519287109375,246697.0 +2021-06-01,40.393829345703125,41.064266204833984,40.268123626708984,40.64524459838867,668149.0 +2021-06-02,40.64524459838867,40.85475540161133,40.268123626708984,40.31002426147461,233965.0 +2021-06-03,40.3519287109375,40.938560485839844,40.31002426147461,40.435733795166016,441756.0 +2021-06-06,40.435733795166016,40.89665985107422,40.435733795166016,40.64524459838867,710724.0 +2021-06-07,40.89665985107422,42.40514373779297,40.89665985107422,41.902313232421875,2928709.0 +2021-06-08,41.902313232421875,43.243186950683594,40.142417907714844,42.23753356933594,2372408.0 +2021-06-09,43.07558059692383,44.41645431518555,43.07558059692383,43.8298225402832,3975028.0 +2021-06-10,43.99742889404297,44.248844146728516,42.740360260009766,43.243186950683594,1401564.0 +2021-06-13,43.578407287597656,44.081233978271484,43.159385681152344,43.32699203491211,1422954.0 +2021-06-14,43.410797119140625,43.410797119140625,41.39948654174805,42.40514373779297,1081233.0 +2021-06-15,42.740360260009766,42.740360260009766,41.86041259765625,42.32133865356445,408118.0 +2021-06-16,42.069923400878906,42.069923400878906,41.81850814819336,41.86041259765625,264030.0 +2021-06-17,41.86041259765625,42.572750091552734,41.86041259765625,42.069923400878906,376182.0 +2021-06-20,42.15372848510742,42.32133865356445,41.69280242919922,41.86041259765625,367829.0 +2021-06-21,41.81850814819336,42.65655517578125,41.73470687866211,42.23753356933594,546864.0 +2021-06-22,42.32133865356445,42.82416534423828,41.98611831665039,42.488948822021484,1139113.0 +2021-06-23,42.572750091552734,42.65655517578125,42.069923400878906,42.32133865356445,316116.0 +2021-06-24,42.23753356933594,44.83547592163086,42.15372848510742,44.1650390625,7683620.0 +2021-06-27,44.1650390625,44.1650390625,44.1650390625,44.1650390625,0.0 +2021-06-28,44.83547592163086,44.83547592163086,43.49460220336914,43.578407287597656,1572135.0 +2021-06-29,43.66221237182617,43.66221237182617,43.07558059692383,43.32699203491211,707400.0 +2021-06-30,43.410797119140625,43.91362380981445,43.07558059692383,43.159385681152344,964006.0 +2021-07-01,43.159385681152344,43.74601745605469,43.07558059692383,43.243186950683594,787954.0 +2021-07-04,43.410797119140625,44.33264923095703,43.32699203491211,43.91362380981445,1571464.0 +2021-07-05,43.99742889404297,43.99742889404297,43.159385681152344,43.410797119140625,791194.0 +2021-07-06,43.8298225402832,43.8298225402832,43.243186950683594,43.32699203491211,439768.0 +2021-07-07,43.243186950683594,43.49460220336914,42.65655517578125,43.159385681152344,651145.0 +2021-07-08,43.159385681152344,43.159385681152344,42.65655517578125,42.740360260009766,490171.0 +2021-07-11,43.159385681152344,43.159385681152344,41.902313232421875,42.32133865356445,458948.0 +2021-07-12,42.32133865356445,42.488948822021484,41.73470687866211,42.32133865356445,407791.0 +2021-07-13,42.32133865356445,42.40514373779297,41.98611831665039,41.98611831665039,244389.0 +2021-07-14,42.23753356933594,42.740360260009766,42.069923400878906,42.488948822021484,300792.0 +2021-07-15,43.159385681152344,43.66221237182617,42.65655517578125,42.82416534423828,1089185.0 +2021-07-25,42.99177551269531,42.99177551269531,42.488948822021484,42.9079704284668,416497.0 +2021-07-26,42.99177551269531,42.99177551269531,42.32133865356445,42.32133865356445,349369.0 +2021-07-27,42.32133865356445,43.410797119140625,42.23753356933594,42.572750091552734,686090.0 +2021-07-28,42.740360260009766,42.740360260009766,42.488948822021484,42.572750091552734,182440.0 +2021-07-29,42.572750091552734,42.65655517578125,42.40514373779297,42.572750091552734,210573.0 +2021-08-01,42.40514373779297,42.99177551269531,42.40514373779297,42.65655517578125,359049.0 +2021-08-02,42.65655517578125,42.740360260009766,42.23753356933594,42.23753356933594,300331.0 +2021-08-03,42.488948822021484,42.488948822021484,42.069923400878906,42.069923400878906,267620.0 +2021-08-04,42.069923400878906,42.23753356933594,41.902313232421875,41.98611831665039,167732.0 +2021-08-05,42.23753356933594,42.23753356933594,41.69280242919922,42.069923400878906,275147.0 +2021-08-08,42.15372848510742,42.32133865356445,41.902313232421875,42.15372848510742,176231.0 +2021-08-09,41.902313232421875,42.15372848510742,41.86041259765625,41.86041259765625,173541.0 +2021-08-10,41.86041259765625,42.23753356933594,41.776607513427734,41.81850814819336,199261.0 +2021-08-11,41.73470687866211,41.776607513427734,41.48329162597656,41.48329162597656,223481.0 +2021-08-12,41.48329162597656,41.52519226074219,40.31002426147461,40.85475540161133,279120.0 +2021-08-15,40.89665985107422,41.81850814819336,40.89665985107422,41.44138717651367,258489.0 +2021-08-16,41.273780822753906,41.35758590698242,40.938560485839844,40.98046112060547,123759.0 +2021-08-17,40.89665985107422,40.98046112060547,40.561439514160156,40.60334396362305,192483.0 +2021-08-18,40.60334396362305,40.60334396362305,40.22622299194336,40.22622299194336,136756.0 +2021-08-19,40.142417907714844,40.18431854248047,39.38817596435547,40.01670837402344,245504.0 +2021-08-22,39.80719757080078,39.8910026550293,38.96915054321289,39.22056579589844,290019.0 +2021-08-23,39.22056579589844,39.723392486572266,38.927249908447266,39.22056579589844,375535.0 +2021-08-24,39.13676071166992,39.17866516113281,38.84344482421875,38.96915054321289,270913.0 +2021-08-25,38.96915054321289,39.13676071166992,38.84344482421875,39.01105499267578,204924.0 +2021-08-26,38.96915054321289,39.30437088012695,38.927249908447266,39.052955627441406,212823.0 +2021-08-29,39.17866516113281,39.51388168334961,39.0948600769043,39.34627151489258,346362.0 +2021-08-30,39.38817596435547,40.142417907714844,39.38817596435547,40.01670837402344,602358.0 +2021-08-31,40.05861282348633,40.393829345703125,40.01670837402344,40.22622299194336,312419.0 +2021-09-01,40.393829345703125,40.938560485839844,40.22622299194336,40.8128547668457,504461.0 +2021-09-02,40.8128547668457,41.81850814819336,40.72904968261719,41.02236557006836,954030.0 +2021-09-05,41.31568145751953,41.31568145751953,40.72904968261719,40.8128547668457,264496.0 +2021-09-06,41.064266204833984,41.064266204833984,40.6871452331543,40.72904968261719,155122.0 +2021-09-07,40.72904968261719,41.650901794433594,40.6871452331543,41.231876373291016,1099201.0 +2021-09-08,41.48329162597656,41.48329162597656,40.98046112060547,41.02236557006836,175555.0 +2021-09-09,41.02236557006836,41.31568145751953,40.8128547668457,40.98046112060547,234898.0 +2021-09-12,41.273780822753906,41.273780822753906,40.938560485839844,40.938560485839844,235695.0 +2021-09-13,41.18997573852539,43.159385681152344,41.064266204833984,41.650901794433594,3290328.0 +2021-09-14,41.86041259765625,41.86041259765625,41.39948654174805,41.52519226074219,398961.0 +2021-09-15,41.69280242919922,42.740360260009766,41.39948654174805,42.15372848510742,951933.0 +2021-09-16,42.15372848510742,43.49460220336914,42.15372848510742,43.410797119140625,2628935.0 +2021-09-19,43.410797119140625,44.248844146728516,43.07558059692383,43.159385681152344,2346321.0 +2021-09-20,42.9079704284668,43.07558059692383,42.32133865356445,42.32133865356445,972332.0 +2021-09-21,42.15372848510742,42.488948822021484,41.69280242919922,41.98611831665039,698756.0 +2021-09-22,42.572750091552734,43.8298225402832,42.23753356933594,42.23753356933594,1495578.0 +2021-09-26,42.32133865356445,42.82416534423828,41.98611831665039,42.23753356933594,514904.0 +2021-09-27,42.32133865356445,42.488948822021484,41.902313232421875,42.40514373779297,372518.0 +2021-09-28,42.488948822021484,42.488948822021484,42.069923400878906,42.23753356933594,337897.0 +2021-09-29,42.23753356933594,43.07558059692383,42.069923400878906,42.740360260009766,744412.0 +2021-09-30,43.99742889404297,44.66786575317383,42.740360260009766,42.740360260009766,3245562.0 +2021-10-03,42.740360260009766,42.740360260009766,41.98611831665039,41.98611831665039,872579.0 +2021-10-04,42.069923400878906,42.069923400878906,41.48329162597656,41.52519226074219,511482.0 +2021-10-05,41.48329162597656,41.48329162597656,40.6871452331543,41.18997573852539,449108.0 +2021-10-06,41.18997573852539,41.650901794433594,40.98046112060547,41.18997573852539,373614.0 +2021-10-07,41.064266204833984,41.44138717651367,40.64524459838867,40.72904968261719,323385.0 +2021-10-10,40.6871452331543,40.72904968261719,39.38817596435547,39.765296936035156,421425.0 +2021-10-11,39.765296936035156,39.765296936035156,39.765296936035156,39.765296936035156,0.0 +2021-10-12,39.430076599121094,39.8910026550293,38.55012893676758,38.84344482421875,543824.0 +2021-10-13,38.84344482421875,39.765296936035156,38.84344482421875,39.597686767578125,334819.0 +2021-10-14,39.8910026550293,39.8910026550293,39.471981048583984,39.68149185180664,264011.0 +2021-10-17,39.723392486572266,39.8910026550293,39.597686767578125,39.765296936035156,209265.0 +2021-10-18,39.68149185180664,40.10051345825195,39.63958740234375,39.93290710449219,185309.0 +2021-10-19,39.8910026550293,39.97480773925781,39.63958740234375,39.68149185180664,122334.0 +2021-10-20,39.723392486572266,39.723392486572266,39.052955627441406,39.13676071166992,166017.0 +2021-10-21,39.052955627441406,39.765296936035156,39.052955627441406,39.430076599121094,241487.0 +2021-10-24,39.430076599121094,39.430076599121094,38.96915054321289,39.01105499267578,149333.0 +2021-10-25,38.927249908447266,39.0948600769043,38.759639739990234,38.801544189453125,162714.0 +2021-10-26,39.052955627441406,39.22056579589844,38.927249908447266,39.052955627441406,133942.0 +2021-10-27,39.01105499267578,39.01105499267578,38.17300796508789,38.50822830200195,188963.0 +2021-10-28,38.84344482421875,38.84344482421875,38.29871368408203,38.55012893676758,145662.0 +2021-10-31,38.42442321777344,38.633934020996094,38.38251876831055,38.50822830200195,127911.0 +2021-11-01,38.42442321777344,38.42442321777344,38.131107330322266,38.256813049316406,179603.0 +2021-11-02,38.256813049316406,38.256813049316406,37.71208190917969,37.87969207763672,203606.0 +2021-11-03,37.837791442871094,38.29871368408203,37.75398635864258,38.131107330322266,287280.0 +2021-11-04,38.21491241455078,38.38251876831055,37.87969207763672,37.921592712402344,154254.0 +2021-11-07,38.00539779663086,38.00539779663086,37.71208190917969,37.87969207763672,140908.0 +2021-11-08,37.75398635864258,37.75398635864258,36.455013275146484,36.91593933105469,376186.0 +2021-11-09,36.91593933105469,37.293060302734375,36.20359802246094,36.538818359375,266481.0 +2021-11-10,36.538818359375,38.089202880859375,36.37120819091797,37.37686538696289,559133.0 +2021-11-11,37.460670471191406,38.46632385253906,37.293060302734375,38.38251876831055,404879.0 +2021-11-14,38.38251876831055,38.38251876831055,38.38251876831055,38.38251876831055,0.0 +2021-11-15,37.3349609375,37.37686538696289,34.61131286621094,34.90462875366211,1597245.0 +2021-11-16,34.276092529296875,35.239845275878906,34.06658172607422,34.90462875366211,738138.0 +2021-11-17,34.988433837890625,35.44935989379883,34.946529388427734,35.19794464111328,376783.0 +2021-11-18,35.19794464111328,35.19794464111328,35.19794464111328,35.19794464111328,0.0 +2021-11-21,33.85707092285156,34.23419189453125,33.0609245300293,33.5218505859375,375439.0 +2021-11-22,33.56375503540039,35.15604019165039,33.14472961425781,33.438045501708984,563849.0 +2021-11-23,33.605655670166016,34.150386810302734,32.89331817626953,33.605655670166016,315588.0 +2021-11-24,33.85707092285156,33.89897155761719,33.5218505859375,33.77326583862305,198502.0 +2021-11-25,33.77326583862305,34.35989761352539,33.5218505859375,33.64755630493164,415900.0 +2021-11-28,33.64755630493164,33.64755630493164,33.64755630493164,33.64755630493164,0.0 +2021-11-29,31.761953353881836,32.05527114868164,30.923908233642578,31.00771141052246,324848.0 +2021-11-30,31.00771141052246,32.68380355834961,31.00771141052246,32.18097686767578,865933.0 +2021-12-01,32.68380355834961,32.68380355834961,31.636247634887695,31.72005271911621,598341.0 +2021-12-02,31.636247634887695,32.47429275512695,31.510540008544922,32.01336669921875,592074.0 +2021-12-05,32.2647819519043,33.312339782714844,32.2647819519043,33.10282897949219,597179.0 +2021-12-06,33.312339782714844,34.69511413574219,33.10282897949219,34.276092529296875,1268970.0 +2021-12-07,34.401798248291016,35.616966247558594,34.35989761352539,35.616966247558594,1080011.0 +2021-12-08,35.784576416015625,36.03599166870117,34.820823669433594,34.86272430419922,937396.0 +2021-12-09,34.86272430419922,34.86272430419922,34.35989761352539,34.86272430419922,322146.0 +2021-12-12,35.53316116333008,36.66452407836914,34.820823669433594,36.66452407836914,1300054.0 +2021-12-13,37.37686538696289,37.50257110595703,36.28740310668945,36.455013275146484,965366.0 +2021-12-14,36.66452407836914,37.71208190917969,36.455013275146484,37.125450134277344,1495769.0 +2021-12-15,37.125450134277344,37.58637619018555,36.9997444152832,37.167354583740234,732565.0 +2021-12-16,37.251155853271484,37.54447555541992,36.91593933105469,36.95783996582031,624072.0 +2021-12-19,36.79023361206055,36.91593933105469,35.74267578125,35.952186584472656,501177.0 +2021-12-20,35.36555480957031,35.784576416015625,34.820823669433594,35.53316116333008,301095.0 +2021-12-21,35.74267578125,35.99408721923828,35.40745544433594,35.616966247558594,184216.0 +2021-12-22,35.658870697021484,35.952186584472656,34.86272430419922,34.86272430419922,306742.0 +2021-12-23,35.15604019165039,35.2817497253418,33.9827766418457,34.401798248291016,348162.0 +2021-12-26,34.35989761352539,34.48560333251953,33.5218505859375,33.5218505859375,356751.0 +2021-12-27,34.35989761352539,34.69511413574219,33.85707092285156,34.06658172607422,443092.0 +2021-12-28,34.23419189453125,34.401798248291016,34.06658172607422,34.150386810302734,227865.0 +2021-12-29,34.3179931640625,34.401798248291016,33.312339782714844,33.479949951171875,389789.0 +2021-12-30,33.5218505859375,34.61131286621094,33.35424041748047,34.23419189453125,413685.0 +2022-01-02,34.401798248291016,34.401798248291016,33.94087219238281,34.06658172607422,224283.0 +2022-01-03,33.731361389160156,34.19228744506836,33.35424041748047,33.5218505859375,348018.0 +2022-01-04,33.5218505859375,34.06658172607422,33.35424041748047,33.68946075439453,236154.0 +2022-01-05,33.77326583862305,34.443702697753906,33.605655670166016,34.443702697753906,424635.0 +2022-01-06,34.69511413574219,35.072235107421875,34.35989761352539,34.35989761352539,685279.0 +2022-01-09,34.401798248291016,34.61131286621094,34.23419189453125,34.56940841674805,218104.0 +2022-01-10,34.65321350097656,35.32365036010742,34.52750778198242,34.86272430419922,675883.0 +2022-01-11,34.86272430419922,34.946529388427734,34.443702697753906,34.7789192199707,422131.0 +2022-01-12,34.73701858520508,34.7789192199707,34.52750778198242,34.65321350097656,227944.0 +2022-01-13,34.61131286621094,35.072235107421875,34.56940841674805,34.65321350097656,291587.0 +2022-01-16,34.86272430419922,35.44935989379883,34.69511413574219,35.15604019165039,670998.0 +2022-01-17,35.239845275878906,36.11979675292969,35.15604019165039,35.952186584472656,837922.0 +2022-01-18,36.03599166870117,36.03599166870117,35.2817497253418,35.57506561279297,590979.0 +2022-01-19,35.49126052856445,35.57506561279297,35.2817497253418,35.53316116333008,177045.0 +2022-01-20,35.616966247558594,35.616966247558594,35.2817497253418,35.49126052856445,200346.0 +2022-01-23,35.32365036010742,35.32365036010742,34.69511413574219,34.69511413574219,237841.0 +2022-01-24,34.69511413574219,34.90462875366211,34.56940841674805,34.7789192199707,121172.0 +2022-01-25,34.52750778198242,34.86272430419922,34.52750778198242,34.73701858520508,75165.0 +2022-01-26,34.73701858520508,34.73701858520508,34.73701858520508,34.73701858520508,0.0 +2022-01-27,34.73701858520508,34.73701858520508,34.73701858520508,34.73701858520508,0.0 +2022-01-30,34.7789192199707,35.19794464111328,34.73701858520508,35.19794464111328,279862.0 +2022-01-31,35.49126052856445,35.74267578125,35.239845275878906,35.44935989379883,612925.0 +2022-02-01,35.40745544433594,35.44935989379883,35.114139556884766,35.32365036010742,147285.0 +2022-02-02,35.2817497253418,35.32365036010742,34.946529388427734,34.988433837890625,127281.0 +2022-02-03,34.988433837890625,35.19794464111328,34.7789192199707,34.7789192199707,81515.0 +2022-02-06,34.56940841674805,34.69511413574219,34.48560333251953,34.61131286621094,99505.0 +2022-02-07,34.61131286621094,34.90462875366211,34.61131286621094,34.65321350097656,99825.0 +2022-02-08,34.69511413574219,34.7789192199707,34.56940841674805,34.61131286621094,69912.0 +2022-02-09,34.52750778198242,35.32365036010742,34.52750778198242,35.32365036010742,272906.0 +2022-02-10,35.44935989379883,35.49126052856445,34.86272430419922,35.114139556884766,314875.0 +2022-02-13,34.150386810302734,34.56940841674805,33.35424041748047,33.64755630493164,303126.0 +2022-02-14,33.438045501708984,33.94087219238281,33.438045501708984,33.94087219238281,134691.0 +2022-02-15,33.85707092285156,34.401798248291016,33.81516647338867,34.401798248291016,251009.0 +2022-02-16,34.443702697753906,35.19794464111328,34.3179931640625,34.7789192199707,468160.0 +2022-02-17,35.19794464111328,35.19794464111328,34.02467727661133,34.02467727661133,339752.0 +2022-02-20,33.94087219238281,33.9827766418457,32.935218811035156,33.312339782714844,463719.0 +2022-02-21,33.10282897949219,33.35424041748047,32.89331817626953,33.10282897949219,177138.0 +2022-02-23,32.89331817626953,33.22853469848633,32.68380355834961,32.85141372680664,195781.0 +2022-02-24,32.2647819519043,32.2647819519043,31.510540008544922,31.761953353881836,375478.0 +2022-02-27,32.22288131713867,32.68380355834961,32.05527114868164,32.39048767089844,139271.0 +2022-02-28,32.2647819519043,32.34858703613281,31.636247634887695,31.929563522338867,315526.0 +2022-03-01,31.88766098022461,32.05527114868164,31.510540008544922,31.67814826965332,197421.0 +2022-03-02,31.636247634887695,31.636247634887695,30.840103149414062,30.923908233642578,251692.0 +2022-03-03,31.00771141052246,31.00771141052246,29.960155487060547,30.04395866394043,289967.0 +2022-03-06,30.127763748168945,31.00771141052246,30.085861206054688,30.840103149414062,296606.0 +2022-03-07,30.88200569152832,30.88200569152832,30.3372745513916,30.3372745513916,144416.0 +2022-03-08,30.21156883239746,30.798200607299805,29.960155487060547,30.25347137451172,370416.0 +2022-03-09,30.25347137451172,30.71439552307129,30.127763748168945,30.3372745513916,209919.0 +2022-03-10,30.54678726196289,33.35424041748047,30.421079635620117,33.35424041748047,2017611.0 +2022-03-13,33.94087219238281,36.11979675292969,33.01902389526367,33.94087219238281,4999165.0 +2022-03-14,34.02467727661133,35.616966247558594,33.312339782714844,34.35989761352539,2732758.0 +2022-03-15,34.73701858520508,35.03033447265625,33.10282897949219,33.14472961425781,887690.0 +2022-03-16,33.35424041748047,34.52750778198242,33.27043533325195,33.731361389160156,884304.0 +2022-03-17,33.731361389160156,33.85707092285156,32.89331817626953,33.1866340637207,367442.0 +2022-03-20,34.443702697753906,35.826480865478516,34.401798248291016,35.19794464111328,2350271.0 +2022-03-21,35.19794464111328,35.2817497253418,33.9827766418457,34.02467727661133,731806.0 +2022-03-22,33.9827766418457,34.02467727661133,33.39614486694336,33.56375503540039,435818.0 +2022-03-23,33.85707092285156,34.69511413574219,33.35424041748047,33.731361389160156,749447.0 +2022-03-24,33.94087219238281,34.276092529296875,33.731361389160156,33.89897155761719,309911.0 +2022-03-27,34.48560333251953,34.48560333251953,33.81516647338867,34.108482360839844,290914.0 +2022-03-28,34.401798248291016,34.401798248291016,33.85707092285156,33.94087219238281,344816.0 +2022-03-29,33.85707092285156,33.94087219238281,33.5218505859375,33.64755630493164,340604.0 +2022-03-30,33.89897155761719,33.89897155761719,33.312339782714844,33.479949951171875,303011.0 +2022-03-31,33.438045501708984,34.108482360839844,33.39614486694336,33.94087219238281,499249.0 +2022-04-03,33.94087219238281,34.276092529296875,33.85707092285156,33.94087219238281,246373.0 +2022-04-04,33.94087219238281,33.94087219238281,33.94087219238281,33.94087219238281,0.0 +2022-04-05,33.56375503540039,33.68946075439453,32.809513092041016,32.809513092041016,365822.0 +2022-04-06,32.68380355834961,34.35989761352539,31.72005271911621,33.22853469848633,955376.0 +2022-04-07,33.1866340637207,33.479949951171875,32.85141372680664,33.14472961425781,305271.0 +2022-04-10,33.14472961425781,33.312339782714844,32.68380355834961,32.809513092041016,280495.0 +2022-04-11,32.89331817626953,32.89331817626953,32.05527114868164,32.18097686767578,299293.0 +2022-04-12,32.139076232910156,32.139076232910156,31.468637466430664,31.468637466430664,262904.0 +2022-04-13,31.510540008544922,31.510540008544922,30.88200569152832,31.133419036865234,213171.0 +2022-04-14,31.468637466430664,33.1866340637207,31.468637466430664,32.43239212036133,882927.0 +2022-04-17,32.47429275512695,33.27043533325195,32.43239212036133,32.85141372680664,448340.0 +2022-04-18,32.85141372680664,33.35424041748047,32.39048767089844,32.97711944580078,626853.0 +2022-04-19,33.01902389526367,33.01902389526367,31.301029205322266,31.636247634887695,1188020.0 +2022-04-20,31.21722412109375,31.468637466430664,30.462982177734375,30.54678726196289,744405.0 +2022-04-21,30.25347137451172,31.342931747436523,29.87635040283203,30.630592346191406,476388.0 +2022-04-24,30.54678726196289,30.54678726196289,30.169666290283203,30.169666290283203,194640.0 +2022-04-25,30.37917709350586,30.54678726196289,30.085861206054688,30.504884719848633,132250.0 +2022-04-26,30.504884719848633,31.636247634887695,30.295373916625977,30.54678726196289,417838.0 +2022-04-27,30.54678726196289,30.88200569152832,30.462982177734375,30.71439552307129,171145.0 +2022-04-28,30.756298065185547,30.798200607299805,30.504884719848633,30.672494888305664,156972.0 +2022-05-08,30.672494888305664,30.672494888305664,30.169666290283203,30.25347137451172,133954.0 +2022-05-09,30.21156883239746,30.71439552307129,29.960155487060547,30.127763748168945,321220.0 +2022-05-10,30.127763748168945,31.091516494750977,30.085861206054688,30.462982177734375,322769.0 +2022-05-11,30.58868980407715,30.88200569152832,30.169666290283203,30.169666290283203,267722.0 +2022-05-12,30.295373916625977,31.929563522338867,30.295373916625977,30.421079635620117,1638124.0 +2022-05-15,31.00771141052246,32.935218811035156,30.462982177734375,32.641902923583984,1531948.0 +2022-05-16,32.809513092041016,33.1866340637207,31.84575843811035,32.39048767089844,1693383.0 +2022-05-17,32.39048767089844,33.22853469848633,31.971466064453125,32.599998474121094,2223101.0 +2022-05-18,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,17978.0 +2022-05-19,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,38894.0 +2022-05-22,43.0,43.0,35.5,35.5,2032909.0 +2022-05-23,33.0,37.5,33.0,34.0,1947516.0 +2022-05-24,33.95000076293945,35.0,32.099998474121094,32.099998474121094,858156.0 +2022-05-25,32.599998474121094,33.95000076293945,31.0,31.450000762939453,946635.0 +2022-05-26,31.299999237060547,32.0,30.799999237060547,30.850000381469727,535060.0 +2022-05-29,31.399999618530273,31.399999618530273,30.299999237060547,30.350000381469727,738149.0 +2022-05-30,30.299999237060547,31.549999237060547,30.0,31.200000762939453,1139237.0 +2022-05-31,31.399999618530273,32.400001525878906,30.700000762939453,31.200000762939453,1506781.0 +2022-06-01,31.299999237060547,31.450000762939453,30.450000762939453,30.450000762939453,487576.0 +2022-06-02,30.450000762939453,32.849998474121094,30.100000381469727,32.0,1672066.0 +2022-06-05,32.400001525878906,35.20000076293945,32.150001525878906,35.20000076293945,1667928.0 +2022-06-06,36.900001525878906,38.70000076293945,35.400001525878906,35.70000076293945,3815758.0 +2022-06-07,36.0,37.95000076293945,35.5,36.29999923706055,1556130.0 +2022-06-08,36.70000076293945,37.150001525878906,35.0,35.099998474121094,685601.0 +2022-06-09,35.099998474121094,35.29999923706055,33.45000076293945,33.599998474121094,804180.0 +2022-06-12,33.54999923706055,34.599998474121094,31.549999237060547,32.54999923706055,1009991.0 +2022-06-13,32.70000076293945,34.20000076293945,32.29999923706055,32.650001525878906,1019358.0 +2022-06-14,33.5,33.5,30.200000762939453,31.25,686534.0 +2022-06-15,31.149999618530273,32.0,28.149999618530273,28.149999618530273,923528.0 +2022-06-16,25.350000381469727,26.399999618530273,25.350000381469727,25.350000381469727,1714507.0 +2022-06-19,23.059999465942383,24.100000381469727,22.81999969482422,22.81999969482422,4935232.0 +2022-06-20,22.860000610351562,23.0,21.719999313354492,21.899999618530273,2461660.0 +2022-06-21,22.280000686645508,22.440000534057617,22.020000457763672,22.200000762939453,1090489.0 +2022-06-22,22.360000610351562,23.200000762939453,21.700000762939453,22.1200008392334,2475601.0 +2022-06-23,22.0,22.299999237060547,21.639999389648438,21.959999084472656,781380.0 +2022-06-26,22.299999237060547,23.100000381469727,22.100000381469727,22.760000228881836,1948942.0 +2022-06-27,22.920000076293945,24.0,22.219999313354492,22.260000228881836,3357368.0 +2022-06-28,22.260000228881836,22.5,21.799999237060547,22.219999313354492,1288274.0 +2022-06-29,22.15999984741211,23.059999465942383,21.899999618530273,22.440000534057617,1782704.0 +2022-06-30,22.5,23.299999237060547,22.200000762939453,22.200000762939453,1450510.0 +2022-07-03,22.299999237060547,22.399999618530273,21.760000228881836,21.860000610351562,866883.0 +2022-07-04,21.81999969482422,22.0,19.860000610351562,20.520000457763672,910425.0 +2022-07-05,20.34000015258789,20.979999542236328,20.200000762939453,20.280000686645508,571855.0 +2022-07-06,20.0,20.260000228881836,19.959999084472656,20.100000381469727,443318.0 +2022-07-13,20.219999313354492,22.079999923706055,20.020000457763672,21.479999542236328,1588126.0 +2022-07-14,21.5,22.200000762939453,20.540000915527344,21.299999237060547,2109247.0 +2022-07-17,21.700000762939453,23.420000076293945,21.700000762939453,23.420000076293945,4439103.0 +2022-07-18,23.979999542236328,25.75,23.0,24.719999313354492,9661805.0 +2022-07-19,24.399999618530273,24.81999969482422,23.260000228881836,23.84000015258789,5494805.0 +2022-07-20,24.020000457763672,24.739999771118164,23.5,23.600000381469727,4538427.0 +2022-07-21,23.700000762939453,23.860000610351562,23.260000228881836,23.360000610351562,1397265.0 +2022-07-24,23.5,23.799999237060547,23.299999237060547,23.559999465942383,1329472.0 +2022-07-25,23.5,24.280000686645508,23.459999084472656,23.459999084472656,2445179.0 +2022-07-26,23.5,23.780000686645508,22.899999618530273,22.959999084472656,1030262.0 +2022-07-27,23.100000381469727,23.360000610351562,22.760000228881836,22.780000686645508,890522.0 +2022-07-28,22.899999618530273,23.31999969482422,22.8799991607666,23.18000030517578,789887.0 +2022-07-31,23.200000762939453,23.739999771118164,23.200000762939453,23.700000762939453,1021818.0 +2022-08-01,23.799999237060547,24.559999465942383,23.700000762939453,24.239999771118164,2609583.0 +2022-08-02,24.299999237060547,26.149999618530273,24.260000228881836,25.5,5130329.0 +2022-08-03,25.899999618530273,27.0,25.75,25.950000762939453,2874796.0 +2022-08-04,25.950000762939453,26.899999618530273,25.75,26.0,1912104.0 +2022-08-07,26.450000762939453,27.350000381469727,26.350000381469727,26.799999237060547,1818857.0 +2022-08-08,26.799999237060547,28.350000381469727,26.799999237060547,28.049999237060547,5846829.0 +2022-08-09,28.149999618530273,28.799999237060547,27.700000762939453,27.950000762939453,2450109.0 +2022-08-10,27.950000762939453,27.950000762939453,27.0,27.450000762939453,1518804.0 +2022-08-11,27.450000762939453,27.649999618530273,27.0,27.149999618530273,951291.0 +2022-08-14,27.149999618530273,27.850000381469727,26.950000762939453,27.100000381469727,1683764.0 +2022-08-15,27.049999237060547,27.549999237060547,26.950000762939453,27.200000762939453,945243.0 +2022-08-16,27.299999237060547,27.450000762939453,27.0,27.100000381469727,788810.0 +2022-08-17,27.100000381469727,27.200000762939453,26.299999237060547,26.399999618530273,903517.0 +2022-08-18,26.399999618530273,27.049999237060547,26.149999618530273,26.899999618530273,1090177.0 +2022-08-21,26.899999618530273,27.649999618530273,26.600000381469727,27.200000762939453,1841098.0 +2022-08-22,27.450000762939453,27.649999618530273,27.0,27.100000381469727,893859.0 +2022-08-23,27.049999237060547,27.049999237060547,26.100000381469727,26.100000381469727,728655.0 +2022-08-24,26.0,26.0,25.25,25.399999618530273,831184.0 +2022-08-25,25.600000381469727,26.299999237060547,25.450000762939453,25.950000762939453,480443.0 +2022-08-28,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,0.0 +2022-08-29,25.299999237060547,26.200000762939453,25.299999237060547,25.700000762939453,1063988.0 +2022-08-30,26.0,26.0,25.399999618530273,25.399999618530273,498114.0 +2022-08-31,25.350000381469727,25.450000762939453,24.280000686645508,24.639999389648438,832907.0 +2022-09-01,24.559999465942383,24.559999465942383,23.420000076293945,23.459999084472656,910393.0 +2022-09-04,23.3799991607666,24.280000686645508,23.020000457763672,24.100000381469727,629235.0 +2022-09-05,24.100000381469727,24.31999969482422,23.520000457763672,23.65999984741211,487943.0 +2022-09-06,23.600000381469727,23.68000030517578,23.020000457763672,23.020000457763672,379662.0 +2022-09-07,23.0,23.920000076293945,22.540000915527344,23.399999618530273,787163.0 +2022-09-08,23.399999618530273,24.0,23.399999618530273,23.68000030517578,416014.0 +2022-09-11,23.8799991607666,24.139999389648438,23.799999237060547,23.920000076293945,398174.0 +2022-09-12,24.0,24.899999618530273,24.0,24.799999237060547,1107692.0 +2022-09-13,25.0,25.299999237060547,24.239999771118164,24.34000015258789,877680.0 +2022-09-14,23.799999237060547,24.18000030517578,23.639999389648438,24.0,360433.0 +2022-09-15,24.040000915527344,24.15999984741211,23.3799991607666,23.639999389648438,313327.0 +2022-09-18,23.5,23.5,22.040000915527344,22.18000030517578,494487.0 +2022-09-19,22.059999465942383,22.1200008392334,21.479999542236328,21.5,451621.0 +2022-09-20,21.8799991607666,22.15999984741211,20.600000381469727,20.899999618530273,700623.0 +2022-09-21,20.700000762939453,20.799999237060547,20.100000381469727,20.360000610351562,523022.0 +2022-09-25,19.899999618530273,19.920000076293945,18.68000030517578,18.920000076293945,708641.0 +2022-09-26,19.079999923706055,20.799999237060547,19.079999923706055,20.799999237060547,907121.0 +2022-09-27,22.0,22.8799991607666,22.0,22.8799991607666,985781.0 +2022-09-28,24.479999542236328,25.149999618530273,23.280000686645508,23.899999618530273,3700933.0 +2022-09-29,24.200000762939453,24.280000686645508,23.440000534057617,23.5,1164124.0 +2022-10-02,23.5,24.020000457763672,23.100000381469727,23.420000076293945,1012100.0 +2022-10-03,23.5,24.219999313354492,23.31999969482422,23.81999969482422,1576368.0 +2022-10-04,23.81999969482422,23.81999969482422,23.81999969482422,23.81999969482422,0.0 +2022-10-05,24.139999389648438,24.579999923706055,23.68000030517578,24.100000381469727,2514813.0 +2022-10-06,24.200000762939453,24.31999969482422,23.940000534057617,24.040000915527344,856537.0 +2022-10-09,24.0,24.100000381469727,23.100000381469727,23.100000381469727,946555.0 +2022-10-10,23.139999389648438,23.479999542236328,22.600000381469727,22.899999618530273,634534.0 +2022-10-11,23.0,23.1200008392334,22.719999313354492,22.920000076293945,395611.0 +2022-10-12,22.920000076293945,23.059999465942383,22.760000228881836,22.780000686645508,371368.0 +2022-10-13,22.81999969482422,22.81999969482422,22.200000762939453,22.239999771118164,533348.0 +2022-10-16,22.280000686645508,22.280000686645508,21.959999084472656,22.059999465942383,361921.0 +2022-10-17,21.979999542236328,22.34000015258789,21.979999542236328,22.15999984741211,446477.0 +2022-10-18,22.239999771118164,24.360000610351562,22.15999984741211,24.360000610351562,1948817.0 +2022-10-19,24.799999237060547,25.0,23.65999984741211,23.700000762939453,4073437.0 +2022-10-20,23.799999237060547,23.979999542236328,23.540000915527344,23.719999313354492,981899.0 +2022-10-23,23.940000534057617,24.020000457763672,23.65999984741211,23.799999237060547,737713.0 +2022-10-24,23.799999237060547,23.799999237060547,23.280000686645508,23.3799991607666,709223.0 +2022-10-25,23.420000076293945,24.260000228881836,23.399999618530273,23.399999618530273,2267692.0 +2022-10-26,23.5,23.639999389648438,23.100000381469727,23.219999313354492,730445.0 +2022-10-27,23.15999984741211,23.440000534057617,22.760000228881836,22.8799991607666,459613.0 +2022-10-30,23.020000457763672,23.299999237060547,22.780000686645508,22.8799991607666,404509.0 +2022-10-31,22.8799991607666,22.8799991607666,22.8799991607666,22.8799991607666,0.0 +2022-11-01,22.959999084472656,23.15999984741211,22.5,23.15999984741211,511903.0 +2022-11-02,23.18000030517578,23.899999618530273,22.5,23.200000762939453,1515195.0 +2022-11-03,23.15999984741211,23.700000762939453,23.0,23.399999618530273,870650.0 +2022-11-06,23.520000457763672,24.280000686645508,23.5,24.1200008392334,1914859.0 +2022-11-07,24.139999389648438,24.979999542236328,23.739999771118164,23.940000534057617,3011067.0 +2022-11-08,25.100000381469727,26.299999237060547,24.719999313354492,26.299999237060547,7045767.0 +2022-11-09,27.0,27.0,25.049999237060547,25.149999618530273,8069520.0 +2022-11-10,25.200000762939453,25.850000381469727,23.739999771118164,24.020000457763672,4372893.0 +2022-11-13,25.100000381469727,25.549999237060547,24.059999465942383,24.260000228881836,2076622.0 +2022-11-14,24.200000762939453,24.5,23.81999969482422,24.059999465942383,1428755.0 +2022-11-15,24.200000762939453,24.479999542236328,23.799999237060547,23.799999237060547,1404905.0 +2022-11-16,23.799999237060547,24.059999465942383,23.200000762939453,23.860000610351562,1114475.0 +2022-11-17,24.0,24.68000030517578,23.760000228881836,24.200000762939453,1608560.0 +2022-11-20,24.139999389648438,24.65999984741211,23.959999084472656,24.15999984741211,1223426.0 +2022-11-21,24.260000228881836,24.420000076293945,23.81999969482422,24.0,739696.0 +2022-11-22,24.0,24.34000015258789,23.959999084472656,24.020000457763672,656407.0 +2022-11-24,24.040000915527344,24.079999923706055,22.799999237060547,22.799999237060547,991635.0 +2022-11-27,23.0,23.0,21.899999618530273,22.040000915527344,561814.0 +2022-11-28,21.920000076293945,22.940000534057617,21.600000381469727,22.639999389648438,680105.0 +2022-11-29,22.799999237060547,22.940000534057617,22.34000015258789,22.34000015258789,414541.0 +2022-11-30,22.540000915527344,22.639999389648438,22.059999465942383,22.6200008392334,620636.0 +2022-12-01,22.639999389648438,22.959999084472656,22.420000076293945,22.540000915527344,803638.0 +2022-12-04,22.84000015258789,22.84000015258789,22.1200008392334,22.139999389648438,515136.0 +2022-12-05,22.239999771118164,22.399999618530273,21.0,21.059999465942383,735299.0 +2022-12-06,21.059999465942383,21.5,20.81999969482422,21.239999771118164,473925.0 +2022-12-07,21.31999969482422,21.719999313354492,21.020000457763672,21.139999389648438,498375.0 +2022-12-08,21.239999771118164,21.399999618530273,21.020000457763672,21.260000228881836,430024.0 +2022-12-11,21.18000030517578,21.5,20.100000381469727,20.200000762939453,435271.0 +2022-12-12,20.200000762939453,20.299999237060547,19.1200008392334,20.1200008392334,662842.0 +2022-12-13,20.299999237060547,20.6200008392334,20.100000381469727,20.219999313354492,607930.0 +2022-12-14,20.34000015258789,20.979999542236328,20.299999237060547,20.760000228881836,919150.0 +2022-12-15,20.799999237060547,21.0,20.459999084472656,20.719999313354492,858072.0 +2022-12-18,20.799999237060547,20.860000610351562,20.540000915527344,20.760000228881836,344161.0 +2022-12-19,20.780000686645508,20.780000686645508,19.799999237060547,19.940000534057617,390063.0 +2022-12-20,19.899999618530273,20.420000076293945,19.799999237060547,20.420000076293945,514985.0 +2022-12-21,20.3799991607666,20.68000030517578,20.299999237060547,20.68000030517578,699457.0 +2022-12-22,20.68000030517578,21.239999771118164,20.600000381469727,20.6200008392334,1852121.0 +2022-12-25,20.6200008392334,20.65999984741211,20.280000686645508,20.65999984741211,531970.0 +2022-12-26,20.639999389648438,20.940000534057617,20.219999313354492,20.239999771118164,839174.0 +2022-12-27,20.31999969482422,20.420000076293945,20.15999984741211,20.399999618530273,399771.0 +2022-12-28,20.420000076293945,20.5,20.299999237060547,20.459999084472656,496133.0 +2022-12-29,20.559999465942383,20.700000762939453,20.399999618530273,20.700000762939453,709302.0 +2023-01-01,20.799999237060547,21.200000762939453,20.639999389648438,21.200000762939453,699206.0 +2023-01-02,21.3799991607666,21.700000762939453,21.280000686645508,21.399999618530273,1119938.0 +2023-01-03,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2023-01-04,22.0,22.100000381469727,21.139999389648438,21.18000030517578,965764.0 +2023-01-05,21.020000457763672,21.399999618530273,21.020000457763672,21.260000228881836,528186.0 +2023-01-08,21.440000534057617,21.639999389648438,21.299999237060547,21.459999084472656,771036.0 +2023-01-09,21.559999465942383,21.899999618530273,21.520000457763672,21.760000228881836,1013132.0 +2023-01-10,21.8799991607666,21.959999084472656,21.639999389648438,21.639999389648438,901988.0 +2023-01-11,21.780000686645508,21.979999542236328,21.65999984741211,21.8799991607666,1284678.0 +2023-01-12,21.979999542236328,22.600000381469727,21.81999969482422,22.020000457763672,2679418.0 +2023-01-15,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0 +2023-01-16,21.739999771118164,22.059999465942383,21.600000381469727,21.899999618530273,788944.0 +2023-01-17,22.100000381469727,22.5,21.639999389648438,22.5,2019683.0 +2023-01-18,22.100000381469727,22.5,21.639999389648438,22.5,2019683.0 +2023-01-19,22.020000457763672,22.399999618530273,22.020000457763672,22.200000762939453,1356230.0 +2023-01-22,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0 +2023-01-23,22.200000762939453,22.200000762939453,22.040000915527344,22.139999389648438,588008.0 +2023-01-24,22.139999389648438,22.420000076293945,22.100000381469727,22.1200008392334,1037766.0 +2023-01-25,22.239999771118164,22.280000686645508,22.139999389648438,22.15999984741211,420755.0 +2023-01-26,22.18000030517578,22.440000534057617,22.15999984741211,22.440000534057617,786875.0 +2023-01-29,22.600000381469727,22.6200008392334,22.31999969482422,22.3799991607666,1060133.0 +2023-01-30,22.360000610351562,23.1200008392334,22.360000610351562,23.1200008392334,2402967.0 +2023-01-31,23.200000762939453,23.31999969482422,22.68000030517578,22.799999237060547,1511936.0 +2023-02-01,22.799999237060547,23.0,22.559999465942383,22.700000762939453,1339544.0 +2023-02-02,22.780000686645508,22.799999237060547,22.34000015258789,22.459999084472656,870216.0 +2023-02-05,22.34000015258789,22.5,22.1200008392334,22.1200008392334,567321.0 +2023-02-06,22.059999465942383,22.139999389648438,21.739999771118164,21.84000015258789,673658.0 +2023-02-07,21.899999618530273,22.059999465942383,21.299999237060547,21.34000015258789,485061.0 +2023-02-08,21.31999969482422,21.579999923706055,21.200000762939453,21.399999618530273,290384.0 +2023-02-09,21.399999618530273,21.420000076293945,21.0,21.299999237060547,363171.0 +2023-02-12,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2023-02-13,21.280000686645508,21.5,21.18000030517578,21.440000534057617,420962.0 +2023-02-14,21.3799991607666,21.520000457763672,21.280000686645508,21.440000534057617,447973.0 +2023-02-15,21.399999618530273,21.700000762939453,21.360000610351562,21.360000610351562,579104.0 +2023-02-16,21.399999618530273,21.420000076293945,21.239999771118164,21.239999771118164,288926.0 +2023-02-19,21.18000030517578,21.239999771118164,20.799999237060547,20.799999237060547,456570.0 +2023-02-20,20.760000228881836,20.899999618530273,20.139999389648438,20.200000762939453,398264.0 +2023-02-21,20.200000762939453,20.34000015258789,19.799999237060547,19.860000610351562,396223.0 +2023-02-23,19.739999771118164,20.139999389648438,19.739999771118164,19.920000076293945,287792.0 +2023-02-26,19.920000076293945,20.139999389648438,19.5,19.5,242798.0 +2023-02-27,19.639999389648438,20.34000015258789,19.600000381469727,20.299999237060547,1056006.0 +2023-02-28,19.920000076293945,20.5,19.920000076293945,20.5,553967.0 +2023-03-01,20.459999084472656,20.700000762939453,20.299999237060547,20.479999542236328,1353.0 +2023-03-02,20.8799991607666,20.979999542236328,20.200000762939453,20.459999084472656,5270.0 +2023-03-05,20.600000381469727,20.780000686645508,20.520000457763672,20.540000915527344,948.0 +2023-03-06,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0 +2023-03-07,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0 +2023-03-08,20.280000686645508,20.280000686645508,20.059999465942383,20.100000381469727,2171.0 +2023-03-09,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-12,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-13,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0 +2023-03-14,20.299999237060547,20.299999237060547,20.020000457763672,20.059999465942383,774.0 +2023-03-15,20.0,20.200000762939453,19.799999237060547,19.81999969482422,2000.0 +2023-03-16,19.81999969482422,19.81999969482422,19.360000610351562,19.399999618530273,5000.0 +2023-03-19,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0 +2023-03-20,19.719999313354492,19.760000228881836,19.520000457763672,19.700000762939453,900.0 +2023-03-21,19.719999313354492,20.34000015258789,19.719999313354492,20.219999313354492,1000.0 +2023-03-22,20.420000076293945,22.0,20.420000076293945,20.799999237060547,781.0 +2023-03-23,20.81999969482422,21.0,20.260000228881836,20.5,2039.0 +2023-03-26,20.5,20.5,20.5,20.5,0.0 +2023-03-27,20.5,20.5,20.5,20.5,0.0 +2023-03-28,20.5,20.5,20.5,20.5,0.0 +2023-03-29,21.280000686645508,21.479999542236328,21.1200008392334,21.299999237060547,2283.0 +2023-03-30,21.299999237060547,21.34000015258789,21.020000457763672,21.239999771118164,1000.0 +2023-04-02,21.239999771118164,21.239999771118164,21.239999771118164,21.239999771118164,0.0 +2023-04-03,21.059999465942383,21.1200008392334,20.899999618530273,20.920000076293945,800.0 +2023-04-04,21.0,22.459999084472656,20.979999542236328,21.700000762939453,4000.0 +2023-04-05,21.799999237060547,22.059999465942383,21.420000076293945,21.719999313354492,895.0 +2023-04-06,21.739999771118164,22.420000076293945,21.700000762939453,22.260000228881836,1054.0 +2023-04-09,22.540000915527344,23.799999237060547,22.520000457763672,23.719999313354492,990.0 +2023-04-10,26.049999237060547,26.049999237060547,25.100000381469727,26.049999237060547,1132.0 +2023-04-11,26.200000762939453,27.799999237060547,25.299999237060547,25.450000762939453,822.0 +2023-04-12,25.450000762939453,26.75,25.25,25.899999618530273,1165.0 +2023-04-13,26.549999237060547,28.450000762939453,26.100000381469727,27.5,829.0 +2023-04-16,28.0,28.799999237060547,27.450000762939453,28.75,560.0 +2023-04-17,28.5,28.649999618530273,27.75,27.950000762939453,1000.0 +2023-04-25,28.450000762939453,28.450000762939453,27.799999237060547,28.0,1009.0 +2023-04-26,27.899999618530273,28.100000381469727,27.5,28.0,548.0 +2023-04-27,27.850000381469727,27.899999618530273,26.149999618530273,26.549999237060547,591.0 +2023-04-30,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0 +2023-05-01,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0 +2023-05-02,26.450000762939453,27.299999237060547,26.450000762939453,26.850000381469727,2242.0 +2023-05-03,26.700000762939453,26.700000762939453,25.600000381469727,26.100000381469727,786.0 +2023-05-04,25.600000381469727,26.25,25.549999237060547,25.75,1500.0 +2023-05-07,26.0,26.899999618530273,25.799999237060547,25.799999237060547,622.0 +2023-05-08,25.799999237060547,26.0,25.549999237060547,25.549999237060547,1000.0 +2023-05-09,25.399999618530273,25.5,24.420000076293945,24.520000457763672,628.0 +2023-05-10,24.399999618530273,24.700000762939453,24.0,24.540000915527344,2500.0 +2023-05-11,24.700000762939453,25.549999237060547,24.600000381469727,25.25,817.0 +2023-05-14,25.299999237060547,26.5,25.25,26.200000762939453,1000.0 +2023-05-15,27.200000762939453,28.299999237060547,26.799999237060547,27.799999237060547,1216.0 +2023-05-16,27.75,28.049999237060547,26.850000381469727,26.950000762939453,866.0 +2023-05-17,27.0,27.350000381469727,26.399999618530273,27.049999237060547,913.0 +2023-05-18,27.049999237060547,27.5,26.75,27.200000762939453,1698.0 +2023-05-21,26.799999237060547,26.950000762939453,26.200000762939453,26.549999237060547,922.0 +2023-05-22,26.799999237060547,27.149999618530273,26.5,26.899999618530273,4100.0 +2023-05-23,27.100000381469727,27.600000381469727,27.049999237060547,27.600000381469727,2000.0 +2023-05-24,27.950000762939453,28.0,25.799999237060547,25.950000762939453,3875.0 +2023-05-25,26.0,26.200000762939453,25.549999237060547,25.899999618530273,2498.0 +2023-05-28,25.899999618530273,26.100000381469727,25.649999618530273,25.799999237060547,1785.0 +2023-05-29,25.899999618530273,26.5,25.649999618530273,26.200000762939453,3000.0 +2023-05-30,26.450000762939453,26.450000762939453,25.700000762939453,25.799999237060547,5000.0 +2023-05-31,25.950000762939453,25.950000762939453,25.149999618530273,25.350000381469727,1932.0 +2023-06-01,25.600000381469727,26.200000762939453,25.350000381469727,25.600000381469727,600.0 +2023-06-04,25.799999237060547,25.899999618530273,25.5,25.549999237060547,1579.0 +2023-06-05,25.700000762939453,26.0,25.549999237060547,25.549999237060547,1216.0 +2023-06-06,25.600000381469727,25.75,25.399999618530273,25.700000762939453,1400.0 +2023-06-07,25.75,25.799999237060547,25.5,25.649999618530273,1022.0 +2023-06-08,25.600000381469727,26.200000762939453,25.350000381469727,25.600000381469727,2427.0 +2023-06-11,25.649999618530273,25.899999618530273,25.5,25.700000762939453,2409.0 +2023-06-12,25.700000762939453,26.549999237060547,25.549999237060547,26.149999618530273,600.0 +2023-06-13,26.5,27.399999618530273,26.299999237060547,26.899999618530273,1000.0 +2023-06-14,26.100000381469727,26.399999618530273,25.75,25.899999618530273,1035.0 +2023-06-15,26.0,26.100000381469727,25.600000381469727,25.850000381469727,2000.0 +2023-06-18,27.200000762939453,27.25,26.100000381469727,26.299999237060547,1207.0 +2023-06-19,26.399999618530273,26.450000762939453,25.700000762939453,25.700000762939453,631207.0 +2023-06-20,25.649999618530273,25.700000762939453,25.200000762939453,25.200000762939453,780697.0 +2023-06-21,25.100000381469727,25.5,25.100000381469727,25.200000762939453,429732.0 +2023-06-22,25.350000381469727,25.850000381469727,25.200000762939453,25.799999237060547,622442.0 +2023-07-02,26.100000381469727,26.100000381469727,25.5,25.850000381469727,462692.0 +2023-07-03,25.899999618530273,25.899999618530273,25.200000762939453,25.25,616421.0 +2023-07-04,25.149999618530273,25.5,24.899999618530273,25.049999237060547,500549.0 +2023-07-05,25.549999237060547,25.549999237060547,25.149999618530273,25.549999237060547,615295.0 +2023-07-06,25.600000381469727,26.299999237060547,25.600000381469727,25.850000381469727,1671045.0 +2023-07-09,28.200000762939453,28.200000762939453,27.399999618530273,28.200000762939453,1253582.0 +2023-07-10,28.399999618530273,28.600000381469727,25.399999618530273,25.399999618530273,1523860.0 +2023-07-11,23.0,24.0,23.0,23.399999618530273,2393277.0 +2023-07-12,23.600000381469727,25.600000381469727,23.399999618530273,25.600000381469727,2691179.0 +2023-07-13,26.0,26.200000762939453,25.0,25.0,2145299.0 +2023-07-16,25.200000762939453,25.600000381469727,24.0,24.399999618530273,1099608.0 +2023-07-17,24.399999618530273,24.600000381469727,23.799999237060547,24.200000762939453,465719.0 +2023-07-18,24.200000762939453,24.600000381469727,23.600000381469727,23.799999237060547,614083.0 +2023-07-19,23.799999237060547,24.0,22.799999237060547,23.200000762939453,899887.0 +2023-07-20,23.200000762939453,23.399999618530273,22.600000381469727,22.600000381469727,510623.0 +2023-07-23,22.600000381469727,22.799999237060547,22.0,22.399999618530273,412826.0 +2023-07-24,22.399999618530273,24.600000381469727,22.200000762939453,23.399999618530273,2119579.0 +2023-07-25,23.399999618530273,23.799999237060547,23.0,23.399999618530273,553255.0 +2023-07-26,23.399999618530273,23.600000381469727,23.0,23.399999618530273,313915.0 +2023-07-27,23.399999618530273,23.399999618530273,23.0,23.0,242870.0 +2023-07-30,23.0,24.0,23.0,23.200000762939453,588450.0 +2023-07-31,23.399999618530273,23.600000381469727,22.799999237060547,23.0,363541.0 +2023-08-01,23.0,23.200000762939453,22.799999237060547,22.799999237060547,206782.0 +2023-08-02,23.0,23.0,22.600000381469727,22.600000381469727,210170.0 +2023-08-03,22.600000381469727,22.799999237060547,22.399999618530273,22.799999237060547,292631.0 +2023-08-06,22.799999237060547,23.0,22.399999618530273,22.399999618530273,227951.0 +2023-08-07,22.799999237060547,22.799999237060547,22.200000762939453,22.399999618530273,295052.0 +2023-08-08,22.399999618530273,22.600000381469727,22.0,22.399999618530273,207626.0 +2023-08-09,22.399999618530273,22.399999618530273,21.799999237060547,22.200000762939453,155751.0 +2023-08-10,22.200000762939453,22.399999618530273,22.0,22.200000762939453,179324.0 +2023-08-13,22.399999618530273,22.799999237060547,22.200000762939453,22.399999618530273,267905.0 +2023-08-14,22.600000381469727,22.600000381469727,22.200000762939453,22.399999618530273,162643.0 +2023-08-15,22.200000762939453,22.399999618530273,22.0,22.0,142895.0 +2023-08-16,22.0,22.200000762939453,21.799999237060547,22.0,144249.0 +2023-08-17,21.799999237060547,22.0,21.600000381469727,21.799999237060547,154144.0 +2023-08-20,21.600000381469727,21.799999237060547,21.200000762939453,21.600000381469727,264390.0 +2023-08-21,21.399999618530273,23.0,21.399999618530273,22.0,1329894.0 +2023-08-22,22.0,22.200000762939453,21.600000381469727,21.600000381469727,277504.0 +2023-08-23,21.799999237060547,22.200000762939453,21.600000381469727,22.200000762939453,261751.0 +2023-08-24,22.200000762939453,22.600000381469727,22.0,22.399999618530273,420181.0 +2023-08-27,22.399999618530273,22.600000381469727,22.0,22.200000762939453,212038.0 +2023-08-28,22.200000762939453,22.399999618530273,22.0,22.0,146260.0 +2023-08-29,22.0,22.200000762939453,21.799999237060547,21.799999237060547,124697.0 +2023-08-30,21.799999237060547,22.200000762939453,21.799999237060547,22.0,116479.0 +2023-08-31,22.200000762939453,22.200000762939453,21.799999237060547,22.200000762939453,145609.0 +2023-09-03,22.200000762939453,22.200000762939453,21.600000381469727,21.799999237060547,216095.0 +2023-09-04,22.0,22.0,21.600000381469727,21.600000381469727,138304.0 +2023-09-05,21.799999237060547,21.799999237060547,21.399999618530273,21.600000381469727,194389.0 +2023-09-06,21.600000381469727,21.799999237060547,21.200000762939453,21.600000381469727,220245.0 +2023-09-07,21.600000381469727,21.600000381469727,21.0,21.200000762939453,121676.0 +2023-09-10,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0 +2023-09-11,21.399999618530273,22.0,21.200000762939453,22.0,415662.0 +2023-09-12,22.200000762939453,22.799999237060547,21.600000381469727,22.600000381469727,712492.0 +2023-09-13,22.399999618530273,22.600000381469727,21.799999237060547,22.200000762939453,409661.0 +2023-09-14,22.200000762939453,22.200000762939453,21.799999237060547,21.799999237060547,178447.0 +2023-09-17,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0 +2023-09-18,21.799999237060547,22.0,21.0,21.200000762939453,507333.0 +2023-09-19,21.200000762939453,21.399999618530273,21.0,21.399999618530273,168872.0 +2023-09-20,21.399999618530273,21.399999618530273,21.0,21.200000762939453,163580.0 +2023-09-21,21.399999618530273,21.600000381469727,21.0,21.200000762939453,120272.0 +2023-09-25,21.200000762939453,21.399999618530273,20.200000762939453,20.399999618530273,444789.0 +2023-09-26,20.399999618530273,20.600000381469727,20.0,20.399999618530273,301178.0 +2023-09-27,20.399999618530273,20.799999237060547,20.200000762939453,20.600000381469727,300189.0 +2023-09-28,20.600000381469727,20.600000381469727,20.200000762939453,20.399999618530273,199845.0 +2023-10-01,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 +2023-10-02,20.200000762939453,20.200000762939453,19.600000381469727,19.799999237060547,220731.0 +2023-10-03,19.799999237060547,19.799999237060547,19.200000762939453,19.399999618530273,184076.0 +2023-10-04,19.399999618530273,21.0,19.200000762939453,19.799999237060547,1398202.0 +2023-10-05,19.799999237060547,20.0,19.600000381469727,19.600000381469727,182817.0 +2023-10-08,19.600000381469727,19.799999237060547,19.0,19.0,279539.0 +2023-10-09,19.0,19.399999618530273,18.799999237060547,18.799999237060547,247996.0 +2023-10-10,18.799999237060547,20.600000381469727,18.799999237060547,19.0,1276013.0 +2023-10-11,18.799999237060547,19.200000762939453,18.600000381469727,18.600000381469727,252278.0 +2023-10-12,18.600000381469727,19.0,18.399999618530273,18.799999237060547,227411.0 +2023-10-15,18.799999237060547,18.799999237060547,18.399999618530273,18.600000381469727,146409.0 +2023-10-16,18.600000381469727,18.799999237060547,18.399999618530273,18.399999618530273,121643.0 +2023-10-17,18.600000381469727,19.200000762939453,18.399999618530273,18.600000381469727,278839.0 +2023-10-18,18.600000381469727,18.799999237060547,18.399999618530273,18.399999618530273,115406.0 +2023-10-19,18.600000381469727,18.600000381469727,18.0,18.200000762939453,170472.0 +2023-10-22,18.200000762939453,18.399999618530273,18.0,18.200000762939453,191955.0 +2023-10-23,18.200000762939453,19.0,17.600000381469727,18.200000762939453,538993.0 +2023-10-24,18.399999618530273,18.399999618530273,17.799999237060547,18.200000762939453,139346.0 +2023-10-25,18.200000762939453,18.399999618530273,18.0,18.200000762939453,154192.0 +2023-10-26,18.399999618530273,18.399999618530273,18.0,18.0,176828.0 +2023-10-29,18.0,18.200000762939453,17.799999237060547,18.0,124306.0 +2023-10-30,18.200000762939453,18.200000762939453,17.799999237060547,18.0,208077.0 +2023-10-31,18.0,18.200000762939453,17.799999237060547,18.0,225653.0 +2023-11-01,18.0,18.200000762939453,17.600000381469727,17.799999237060547,245290.0 +2023-11-02,17.799999237060547,18.0,17.399999618530273,17.799999237060547,202030.0 +2023-11-05,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,137610.0 +2023-11-06,17.600000381469727,17.799999237060547,17.399999618530273,17.399999618530273,168747.0 +2023-11-07,17.600000381469727,17.600000381469727,17.0,17.200000762939453,184208.0 +2023-11-08,17.200000762939453,17.399999618530273,17.0,17.200000762939453,177429.0 +2023-11-09,17.200000762939453,17.600000381469727,17.0,17.200000762939453,185883.0 +2023-11-12,17.200000762939453,17.600000381469727,17.200000762939453,17.399999618530273,158321.0 +2023-11-13,17.200000762939453,17.399999618530273,17.0,17.200000762939453,182992.0 +2023-11-14,17.0,17.600000381469727,17.0,17.399999618530273,247008.0 +2023-11-15,17.399999618530273,17.799999237060547,17.399999618530273,17.600000381469727,174596.0 +2023-11-16,17.600000381469727,17.799999237060547,17.399999618530273,17.600000381469727,199041.0 +2023-11-19,17.600000381469727,18.0,17.600000381469727,17.600000381469727,261740.0 +2023-11-20,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,134035.0 +2023-11-21,17.799999237060547,17.799999237060547,17.399999618530273,17.600000381469727,244708.0 +2023-11-22,17.600000381469727,18.399999618530273,17.399999618530273,18.200000762939453,783577.0 +2023-11-23,17.600000381469727,18.399999618530273,17.399999618530273,18.200000762939453,783577.0 +2023-11-26,18.0,18.0,17.399999618530273,17.799999237060547,210137.0 +2023-11-27,17.600000381469727,17.799999237060547,17.399999618530273,17.600000381469727,150853.0 +2023-11-28,17.600000381469727,17.799999237060547,17.600000381469727,17.600000381469727,76336.0 +2023-11-29,17.799999237060547,19.200000762939453,17.600000381469727,19.200000762939453,1793138.0 +2023-11-30,19.200000762939453,19.200000762939453,18.399999618530273,18.600000381469727,1318640.0 +2023-12-03,18.799999237060547,19.0,18.399999618530273,18.600000381469727,338087.0 +2023-12-04,18.799999237060547,18.799999237060547,18.399999618530273,18.399999618530273,212587.0 +2023-12-05,18.600000381469727,18.600000381469727,18.200000762939453,18.399999618530273,189419.0 +2023-12-06,18.399999618530273,18.600000381469727,18.200000762939453,18.200000762939453,140776.0 +2023-12-07,18.200000762939453,18.799999237060547,18.200000762939453,18.399999618530273,289002.0 +2023-12-10,18.399999618530273,18.799999237060547,18.200000762939453,18.399999618530273,186651.0 +2023-12-11,18.399999618530273,18.600000381469727,18.399999618530273,18.399999618530273,303128.0 +2023-12-12,18.600000381469727,18.600000381469727,18.200000762939453,18.399999618530273,189199.0 +2023-12-13,18.399999618530273,18.600000381469727,18.200000762939453,18.399999618530273,89830.0 +2023-12-14,18.200000762939453,18.399999618530273,18.200000762939453,18.399999618530273,138720.0 +2023-12-17,18.399999618530273,18.399999618530273,18.0,18.200000762939453,130096.0 +2023-12-18,18.200000762939453,18.399999618530273,18.0,18.200000762939453,97056.0 +2023-12-19,18.200000762939453,18.399999618530273,18.200000762939453,18.200000762939453,118037.0 +2023-12-20,18.200000762939453,18.399999618530273,18.0,18.399999618530273,159354.0 +2023-12-21,18.0,18.200000762939453,18.0,18.0,150656.0 +2023-12-24,18.0,18.200000762939453,18.0,18.200000762939453,56043.0 +2023-12-25,18.200000762939453,18.200000762939453,17.799999237060547,18.0,194141.0 +2023-12-26,18.0,18.200000762939453,17.799999237060547,18.200000762939453,142050.0 +2023-12-27,18.0,18.200000762939453,18.0,18.0,97102.0 +2023-12-28,18.0,18.200000762939453,18.0,18.0,133030.0 +2023-12-31,18.0,18.200000762939453,18.0,18.200000762939453,110743.0 +2024-01-01,18.200000762939453,18.799999237060547,18.0,18.399999618530273,671536.0 +2024-01-02,18.399999618530273,19.600000381469727,18.200000762939453,19.200000762939453,964929.0 +2024-01-03,20.0,21.0,19.600000381469727,21.0,2540328.0 +2024-01-04,21.799999237060547,22.799999237060547,21.200000762939453,21.600000381469727,3598740.0 +2024-01-07,21.799999237060547,22.0,21.399999618530273,21.399999618530273,766560.0 +2024-01-08,21.399999618530273,22.399999618530273,21.200000762939453,21.799999237060547,1460272.0 +2024-01-09,21.600000381469727,23.399999618530273,21.600000381469727,23.200000762939453,3327535.0 +2024-01-10,23.399999618530273,23.399999618530273,22.600000381469727,22.600000381469727,1137294.0 +2024-01-11,22.600000381469727,24.0,22.0,23.399999618530273,4075590.0 +2024-01-14,23.799999237060547,24.799999237060547,23.600000381469727,24.0,2453516.0 +2024-01-15,24.200000762939453,24.200000762939453,23.200000762939453,23.399999618530273,1147347.0 +2024-01-16,23.399999618530273,23.600000381469727,22.799999237060547,22.799999237060547,838336.0 +2024-01-17,22.799999237060547,23.0,22.200000762939453,22.399999618530273,687338.0 +2024-01-18,22.200000762939453,22.600000381469727,21.799999237060547,22.0,732803.0 +2024-01-21,22.0,22.799999237060547,21.0,21.799999237060547,1623836.0 +2024-01-22,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0 +2024-01-23,22.200000762939453,22.399999618530273,21.799999237060547,21.799999237060547,460191.0 +2024-01-24,22.0,22.200000762939453,21.799999237060547,21.799999237060547,298175.0 +2024-01-25,21.799999237060547,22.0,21.600000381469727,21.799999237060547,278255.0 +2024-01-28,21.799999237060547,22.399999618530273,21.600000381469727,22.200000762939453,876708.0 +2024-01-29,22.200000762939453,22.399999618530273,21.799999237060547,22.200000762939453,328636.0 +2024-01-30,22.0,22.0,21.0,21.0,756800.0 +2024-01-31,21.0,21.600000381469727,21.0,21.399999618530273,318686.0 +2024-02-01,21.200000762939453,22.799999237060547,20.799999237060547,22.799999237060547,2166243.0 +2024-02-04,23.0,24.0,22.799999237060547,23.200000762939453,2091448.0 +2024-02-05,23.0,23.399999618530273,22.600000381469727,22.799999237060547,1066608.0 +2024-02-06,23.0,23.0,21.799999237060547,22.200000762939453,1040103.0 +2024-02-07,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,670393.0 +2024-02-08,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,670393.0 +2024-02-11,22.200000762939453,22.799999237060547,22.200000762939453,22.200000762939453,447425.0 +2024-02-12,22.399999618530273,22.399999618530273,21.799999237060547,21.799999237060547,422758.0 +2024-02-13,22.0,22.0,21.600000381469727,21.799999237060547,427876.0 +2024-02-14,22.0,22.0,21.200000762939453,21.399999618530273,675978.0 +2024-02-15,21.399999618530273,22.0,21.399999618530273,21.799999237060547,544505.0 +2024-02-18,22.0,22.600000381469727,21.799999237060547,22.600000381469727,942527.0 +2024-02-19,22.600000381469727,22.799999237060547,22.0,22.200000762939453,544562.0 +2024-02-20,22.200000762939453,22.200000762939453,21.799999237060547,22.0,429889.0 +2024-02-21,22.0,22.200000762939453,21.799999237060547,21.799999237060547,280001.0 +2024-02-25,22.0,22.600000381469727,21.799999237060547,22.200000762939453,1028310.0 +2024-02-26,22.399999618530273,22.600000381469727,21.600000381469727,21.600000381469727,1018292.0 +2024-02-27,21.799999237060547,22.0,21.399999618530273,21.799999237060547,1122340.0 +2024-02-28,21.799999237060547,22.600000381469727,21.799999237060547,22.200000762939453,2078768.0 +2024-02-29,22.399999618530273,22.399999618530273,21.600000381469727,21.799999237060547,1094954.0 +2024-03-03,22.0,22.200000762939453,21.600000381469727,22.0,1044976.0 +2024-03-04,22.0,22.600000381469727,21.600000381469727,22.200000762939453,2039108.0 +2024-03-05,22.200000762939453,22.200000762939453,21.200000762939453,21.600000381469727,1748542.0 +2024-03-06,21.399999618530273,21.799999237060547,21.399999618530273,21.600000381469727,466953.0 +2024-03-07,21.600000381469727,21.600000381469727,21.200000762939453,21.399999618530273,701019.0 +2024-03-10,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,234122.0 +2024-03-11,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,242472.0 +2024-03-12,21.200000762939453,21.600000381469727,21.200000762939453,21.399999618530273,285728.0 +2024-03-13,21.600000381469727,21.600000381469727,21.399999618530273,21.399999618530273,209846.0 +2024-03-14,21.399999618530273,21.600000381469727,21.399999618530273,21.399999618530273,198709.0 +2024-03-17,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,640394.0 +2024-03-18,21.600000381469727,22.799999237060547,21.600000381469727,22.0,3640331.0 +2024-03-19,22.0,23.399999618530273,22.0,23.200000762939453,2960944.0 +2024-03-20,23.200000762939453,23.399999618530273,22.600000381469727,22.600000381469727,1066629.0 +2024-03-21,22.799999237060547,23.0,22.0,22.399999618530273,903916.0 +2024-03-24,22.399999618530273,22.600000381469727,22.0,22.200000762939453,315816.0 +2024-03-25,22.200000762939453,23.200000762939453,22.0,23.0,1121302.0 +2024-03-26,22.799999237060547,23.0,22.0,22.200000762939453,569707.0 +2024-03-27,22.200000762939453,22.399999618530273,22.0,22.399999618530273,304717.0 +2024-03-28,22.799999237060547,23.0,21.600000381469727,21.600000381469727,2014680.0 +2024-03-31,21.600000381469727,21.799999237060547,21.0,21.200000762939453,790561.0 +2024-04-01,21.200000762939453,21.399999618530273,20.799999237060547,21.200000762939453,368739.0 +2024-04-02,21.200000762939453,21.200000762939453,20.799999237060547,20.799999237060547,366648.0 +2024-04-03,21.0,21.399999618530273,20.799999237060547,21.399999618530273,263471.0 +2024-04-04,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,181310.0 +2024-04-14,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2024-04-15,21.200000762939453,21.799999237060547,21.0,21.399999618530273,655080.0 +2024-04-16,21.399999618530273,21.600000381469727,21.0,21.0,456301.0 +2024-04-17,21.0,21.399999618530273,20.799999237060547,21.0,377712.0 +2024-04-18,21.200000762939453,22.0,21.0,21.399999618530273,999343.0 +2024-04-21,21.600000381469727,22.0,21.399999618530273,21.799999237060547,469721.0 +2024-04-22,22.0,22.799999237060547,21.799999237060547,22.799999237060547,1733096.0 +2024-04-23,23.0,23.600000381469727,21.799999237060547,21.799999237060547,3958495.0 +2024-04-24,22.0,22.399999618530273,21.200000762939453,21.600000381469727,1165905.0 +2024-04-25,21.799999237060547,22.200000762939453,21.399999618530273,21.799999237060547,641939.0 +2024-04-28,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0 +2024-04-29,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,413229.0 +2024-04-30,21.399999618530273,21.799999237060547,21.200000762939453,21.600000381469727,331484.0 +2024-05-01,21.600000381469727,21.799999237060547,21.399999618530273,21.799999237060547,145912.0 +2024-05-02,21.799999237060547,21.799999237060547,21.399999618530273,21.600000381469727,235972.0 +2024-05-05,21.600000381469727,21.600000381469727,21.399999618530273,21.399999618530273,183729.0 +2024-05-06,21.399999618530273,21.600000381469727,21.0,21.399999618530273,529323.0 +2024-05-07,21.399999618530273,21.399999618530273,21.0,21.200000762939453,332408.0 +2024-05-08,21.399999618530273,21.399999618530273,21.200000762939453,21.200000762939453,276472.0 +2024-05-09,21.200000762939453,21.399999618530273,20.799999237060547,21.0,666001.0 +2024-05-12,21.0,21.200000762939453,20.799999237060547,21.0,241649.0 +2024-05-13,21.0,21.200000762939453,20.799999237060547,21.200000762939453,203880.0 +2024-05-14,21.0,21.200000762939453,20.799999237060547,20.799999237060547,418263.0 +2024-05-15,20.799999237060547,21.399999618530273,20.600000381469727,21.399999618530273,614127.0 +2024-05-16,21.399999618530273,21.600000381469727,21.0,21.399999618530273,579403.0 +2024-05-19,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0 +2024-05-20,21.200000762939453,21.200000762939453,20.799999237060547,21.0,223512.0 +2024-05-21,21.0,21.200000762939453,20.799999237060547,20.799999237060547,382531.0 +2024-05-22,21.0,21.0,20.399999618530273,20.799999237060547,550471.0 +2024-05-23,21.0,21.799999237060547,20.600000381469727,21.399999618530273,1308059.0 +2024-05-26,21.399999618530273,22.0,21.200000762939453,21.799999237060547,601287.0 +2024-05-27,22.0,22.0,21.399999618530273,22.0,444599.0 +2024-05-28,22.0,22.600000381469727,21.600000381469727,21.799999237060547,1253763.0 +2024-05-29,21.799999237060547,23.0,21.200000762939453,22.799999237060547,1814783.0 +2024-05-30,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0 +2024-06-02,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0 +2024-06-03,25.0,26.0,24.799999237060547,25.399999618530273,4793486.0 +2024-06-04,25.600000381469727,25.600000381469727,23.799999237060547,24.200000762939453,2391866.0 +2024-06-05,24.399999618530273,25.200000762939453,23.799999237060547,24.600000381469727,1719578.0 +2024-06-06,24.600000381469727,25.200000762939453,24.0,24.0,1272173.0 +2024-06-09,24.0,24.399999618530273,23.200000762939453,24.200000762939453,1204965.0 +2024-06-10,24.200000762939453,25.200000762939453,24.0,24.600000381469727,1653382.0 +2024-06-11,24.799999237060547,26.0,24.600000381469727,25.0,3669020.0 +2024-06-12,25.200000762939453,25.399999618530273,24.399999618530273,25.200000762939453,1354170.0 +2024-06-13,25.200000762939453,25.399999618530273,24.600000381469727,24.799999237060547,1092027.0 +2024-06-23,24.799999237060547,24.799999237060547,24.0,24.399999618530273,1011749.0 +2024-06-24,24.600000381469727,24.799999237060547,24.399999618530273,24.399999618530273,524083.0 +2024-06-25,24.600000381469727,25.399999618530273,24.600000381469727,25.0,1313337.0 +2024-06-26,25.200000762939453,26.0,25.0,25.799999237060547,2050950.0 +2024-06-27,26.0,26.399999618530273,24.799999237060547,25.0,2294032.0 +2024-06-30,25.0,25.0,25.0,25.0,0.0 +2024-07-01,25.0,25.0,24.399999618530273,24.600000381469727,591885.0 +2024-07-02,24.600000381469727,24.799999237060547,23.200000762939453,23.200000762939453,1956500.0 +2024-07-03,23.200000762939453,23.399999618530273,22.200000762939453,22.399999618530273,1243342.0 +2024-07-04,22.399999618530273,22.799999237060547,22.399999618530273,22.600000381469727,486672.0 +2024-07-07,22.600000381469727,22.799999237060547,21.200000762939453,21.600000381469727,1827005.0 +2024-07-08,21.600000381469727,22.200000762939453,21.200000762939453,21.799999237060547,1053598.0 +2024-07-09,21.799999237060547,22.0,21.600000381469727,21.799999237060547,512746.0 +2024-07-10,22.0,22.0,21.399999618530273,21.600000381469727,666049.0 +2024-07-11,21.600000381469727,21.799999237060547,21.200000762939453,21.399999618530273,559198.0 +2024-07-14,21.399999618530273,22.0,21.399999618530273,21.799999237060547,491203.0 +2024-07-15,21.799999237060547,22.0,21.399999618530273,21.600000381469727,449593.0 +2024-07-16,21.799999237060547,21.799999237060547,21.399999618530273,21.399999618530273,396215.0 +2024-07-17,21.600000381469727,21.600000381469727,21.399999618530273,21.600000381469727,284799.0 +2024-07-18,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,627458.0 +2024-07-21,21.600000381469727,22.399999618530273,21.399999618530273,22.200000762939453,2151232.0 +2024-07-22,22.200000762939453,22.399999618530273,21.600000381469727,22.0,1061206.0 +2024-07-23,22.0,22.200000762939453,21.600000381469727,21.799999237060547,416498.0 +2024-07-24,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,407506.0 +2024-07-25,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,316325.0 +2024-07-28,21.799999237060547,22.200000762939453,21.600000381469727,22.200000762939453,948145.0 +2024-07-29,22.200000762939453,22.200000762939453,21.799999237060547,22.0,740867.0 +2024-07-30,22.0,23.0,21.799999237060547,22.799999237060547,2971552.0 +2024-07-31,23.600000381469727,24.799999237060547,21.799999237060547,22.0,5929843.0 +2024-08-01,22.0,22.399999618530273,21.600000381469727,21.799999237060547,1029959.0 +2024-08-04,21.399999618530273,21.600000381469727,21.0,21.200000762939453,865259.0 +2024-08-05,21.0,21.200000762939453,19.600000381469727,19.799999237060547,1451490.0 +2024-08-06,19.799999237060547,20.600000381469727,19.799999237060547,20.600000381469727,729782.0 +2024-08-07,20.600000381469727,20.799999237060547,20.399999618530273,20.600000381469727,455576.0 +2024-08-08,20.799999237060547,20.799999237060547,20.200000762939453,20.200000762939453,394691.0 +2024-08-11,20.399999618530273,20.799999237060547,20.200000762939453,20.399999618530273,266013.0 +2024-08-12,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,216141.0 +2024-08-13,20.399999618530273,20.399999618530273,20.200000762939453,20.200000762939453,213645.0 +2024-08-14,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,295779.0 +2024-08-15,20.399999618530273,21.200000762939453,20.399999618530273,20.799999237060547,655330.0 +2024-08-18,20.799999237060547,21.0,20.799999237060547,20.799999237060547,201280.0 +2024-08-19,20.799999237060547,21.0,20.799999237060547,20.799999237060547,242547.0 +2024-08-20,21.0,21.399999618530273,20.799999237060547,21.200000762939453,561079.0 +2024-08-21,21.399999618530273,21.799999237060547,21.200000762939453,21.399999618530273,651951.0 +2024-08-22,21.799999237060547,21.799999237060547,21.200000762939453,21.399999618530273,632831.0 +2024-08-25,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,286817.0 +2024-08-26,21.600000381469727,21.600000381469727,21.200000762939453,21.399999618530273,383286.0 +2024-08-27,21.399999618530273,21.600000381469727,21.399999618530273,21.399999618530273,208065.0 +2024-08-28,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,160405.0 +2024-08-29,21.200000762939453,21.399999618530273,21.200000762939453,21.399999618530273,126204.0 +2024-09-01,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,232672.0 +2024-09-02,21.399999618530273,21.399999618530273,21.0,21.399999618530273,339070.0 +2024-09-03,21.200000762939453,22.0,21.200000762939453,21.799999237060547,1205469.0 +2024-09-04,21.799999237060547,22.0,21.399999618530273,21.799999237060547,803536.0 +2024-09-05,21.799999237060547,22.799999237060547,21.600000381469727,22.200000762939453,1589471.0 +2024-09-08,22.399999618530273,22.600000381469727,22.0,22.600000381469727,688179.0 +2024-09-09,22.600000381469727,23.600000381469727,22.399999618530273,23.0,2610570.0 +2024-09-10,23.399999618530273,23.600000381469727,22.399999618530273,22.399999618530273,1156009.0 +2024-09-11,22.600000381469727,22.600000381469727,21.600000381469727,21.799999237060547,812831.0 +2024-09-12,22.0,22.399999618530273,21.799999237060547,22.200000762939453,476204.0 +2024-09-15,22.200000762939453,22.399999618530273,22.0,22.200000762939453,324429.0 +2024-09-16,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,534473.0 +2024-09-17,21.799999237060547,22.399999618530273,21.600000381469727,22.0,582566.0 +2024-09-18,22.0,22.200000762939453,21.799999237060547,22.200000762939453,198049.0 +2024-09-19,22.200000762939453,22.399999618530273,22.0,22.0,228118.0 +2024-09-22,22.0,22.200000762939453,21.799999237060547,22.0,202153.0 +2024-09-24,22.0,22.600000381469727,21.799999237060547,22.399999618530273,616772.0 +2024-09-25,22.399999618530273,23.0,22.200000762939453,23.0,891731.0 +2024-09-26,23.0,23.0,22.399999618530273,22.600000381469727,777062.0 +2024-09-29,22.799999237060547,23.0,22.399999618530273,22.799999237060547,826105.0 +2024-09-30,22.799999237060547,24.200000762939453,22.799999237060547,23.200000762939453,3791465.0 +2024-10-01,23.200000762939453,24.399999618530273,23.200000762939453,24.399999618530273,3102085.0 +2024-10-02,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0 +2024-10-03,23.600000381469727,25.399999618530273,23.600000381469727,25.399999618530273,5417260.0 +2024-10-06,25.799999237060547,26.200000762939453,24.799999237060547,25.200000762939453,4534151.0 +2024-10-07,25.200000762939453,27.600000381469727,25.0,27.600000381469727,6741201.0 +2024-10-08,28.0,29.799999237060547,27.200000762939453,28.799999237060547,10086217.0 +2024-10-09,29.0,29.799999237060547,27.600000381469727,28.0,6827436.0 +2024-10-10,28.0,29.0,27.200000762939453,27.799999237060547,5449058.0 +2024-10-13,28.0,28.399999618530273,27.0,27.200000762939453,2906518.0 +2024-10-14,27.399999618530273,27.399999618530273,26.399999618530273,26.799999237060547,2449897.0 +2024-10-15,27.0,28.0,26.799999237060547,27.399999618530273,3196837.0 +2024-10-16,27.399999618530273,27.799999237060547,26.399999618530273,26.799999237060547,2085572.0 +2024-10-17,27.0,27.0,25.399999618530273,25.600000381469727,2313763.0 +2024-10-20,25.600000381469727,26.0,24.799999237060547,26.0,1163417.0 +2024-10-21,26.200000762939453,26.799999237060547,25.799999237060547,26.799999237060547,2028484.0 +2024-10-22,26.799999237060547,27.200000762939453,26.399999618530273,26.600000381469727,1356717.0 +2024-10-23,26.600000381469727,26.799999237060547,25.799999237060547,26.0,1250709.0 +2024-10-24,26.0,26.200000762939453,25.200000762939453,25.600000381469727,622459.0 +2024-10-27,25.799999237060547,26.200000762939453,25.600000381469727,25.600000381469727,733160.0 +2024-10-28,25.600000381469727,25.799999237060547,25.0,25.399999618530273,798274.0 +2024-10-29,24.799999237060547,25.200000762939453,24.200000762939453,25.200000762939453,1838499.0 +2024-10-30,25.200000762939453,25.399999618530273,24.600000381469727,25.200000762939453,504047.0 +2024-10-31,25.200000762939453,25.200000762939453,24.600000381469727,25.0,455250.0 +2024-11-03,25.0,27.0,25.0,27.0,2358104.0 +2024-11-04,27.0,27.0,26.0,26.399999618530273,1616535.0 +2024-11-05,26.799999237060547,27.799999237060547,26.200000762939453,27.0,2032077.0 +2024-11-06,27.0,27.0,25.799999237060547,26.200000762939453,2326276.0 +2024-11-07,26.399999618530273,26.799999237060547,25.600000381469727,25.799999237060547,1716826.0 +2024-11-10,26.0,26.0,25.399999618530273,25.399999618530273,630540.0 +2024-11-11,25.600000381469727,26.0,25.0,25.799999237060547,1431804.0 +2024-11-12,25.799999237060547,26.200000762939453,25.399999618530273,25.600000381469727,757475.0 +2024-11-13,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,314707.0 +2024-11-14,25.399999618530273,25.799999237060547,25.200000762939453,25.200000762939453,498770.0 +2024-11-17,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2024-11-18,25.200000762939453,25.200000762939453,24.399999618530273,24.600000381469727,420056.0 +2024-11-19,24.600000381469727,25.0,24.200000762939453,24.600000381469727,508897.0 +2024-11-20,24.600000381469727,25.200000762939453,24.600000381469727,25.0,439487.0 +2024-11-21,25.0,25.0,24.399999618530273,24.799999237060547,732509.0 +2024-11-24,25.0,25.200000762939453,24.399999618530273,24.399999618530273,402561.0 +2024-11-25,24.600000381469727,24.600000381469727,23.799999237060547,24.0,504707.0 +2024-11-26,24.200000762939453,24.200000762939453,23.200000762939453,23.399999618530273,338523.0 +2024-11-27,23.399999618530273,24.799999237060547,23.399999618530273,24.799999237060547,1060908.0 +2024-11-28,24.799999237060547,25.0,24.200000762939453,24.799999237060547,491110.0 +2024-12-01,24.799999237060547,25.0,24.200000762939453,24.799999237060547,491110.0 +2024-12-02,24.799999237060547,24.799999237060547,24.0,24.399999618530273,567728.0 +2024-12-03,24.399999618530273,25.0,24.200000762939453,24.600000381469727,495044.0 +2024-12-04,24.600000381469727,25.399999618530273,24.600000381469727,25.200000762939453,829199.0 +2024-12-05,25.399999618530273,26.200000762939453,25.399999618530273,26.0,923715.0 +2024-12-08,26.200000762939453,26.399999618530273,25.799999237060547,26.200000762939453,711731.0 +2024-12-09,26.200000762939453,26.799999237060547,26.200000762939453,26.600000381469727,1211906.0 +2024-12-10,26.799999237060547,28.399999618530273,26.399999618530273,28.399999618530273,2863985.0 +2024-12-11,29.399999618530273,31.0,26.0,26.399999618530273,9078697.0 +2024-12-12,26.600000381469727,27.200000762939453,26.0,26.600000381469727,2562399.0 +2024-12-15,26.799999237060547,27.200000762939453,26.399999618530273,26.399999618530273,756528.0 +2024-12-16,26.600000381469727,26.799999237060547,25.799999237060547,26.0,672661.0 +2024-12-17,26.200000762939453,26.200000762939453,25.200000762939453,25.399999618530273,788393.0 +2024-12-18,25.399999618530273,26.0,25.200000762939453,25.799999237060547,800982.0 +2024-12-19,25.799999237060547,25.799999237060547,24.799999237060547,25.200000762939453,1091482.0 +2024-12-22,25.399999618530273,25.600000381469727,25.0,25.200000762939453,760283.0 +2024-12-23,25.200000762939453,25.200000762939453,24.799999237060547,25.200000762939453,600189.0 +2024-12-24,25.399999618530273,26.0,25.0,25.600000381469727,1661572.0 +2024-12-25,25.799999237060547,27.0,25.399999618530273,26.399999618530273,1933420.0 +2024-12-26,26.600000381469727,26.799999237060547,25.799999237060547,26.0,775598.0 +2024-12-29,26.0,26.200000762939453,25.200000762939453,25.399999618530273,1113065.0 +2024-12-30,25.600000381469727,26.200000762939453,25.399999618530273,26.200000762939453,613410.0 +2024-12-31,26.200000762939453,26.799999237060547,26.0,26.399999618530273,1126660.0 +2025-01-01,26.600000381469727,26.799999237060547,26.200000762939453,26.399999618530273,430312.0 +2025-01-02,26.399999618530273,26.799999237060547,26.0,26.0,445407.0 +2025-01-05,26.200000762939453,26.200000762939453,25.600000381469727,25.600000381469727,407314.0 +2025-01-06,25.600000381469727,25.600000381469727,25.200000762939453,25.399999618530273,729721.0 +2025-01-07,25.399999618530273,25.600000381469727,25.399999618530273,25.399999618530273,330106.0 +2025-01-08,25.399999618530273,26.0,25.399999618530273,25.600000381469727,632844.0 +2025-01-09,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0 +2025-01-12,26.0,26.399999618530273,25.799999237060547,26.200000762939453,531876.0 +2025-01-13,26.399999618530273,26.399999618530273,25.799999237060547,26.0,521189.0 +2025-01-14,26.0,26.200000762939453,25.600000381469727,26.0,805479.0 +2025-01-15,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,713846.0 +2025-01-16,25.600000381469727,25.600000381469727,25.0,25.200000762939453,639818.0 +2025-01-19,25.200000762939453,25.399999618530273,25.0,25.200000762939453,309287.0 +2025-01-20,25.200000762939453,25.399999618530273,25.0,25.200000762939453,383022.0 +2025-01-21,25.200000762939453,25.399999618530273,25.0,25.0,471058.0 +2025-01-22,25.200000762939453,25.399999618530273,25.0,25.200000762939453,372905.0 +2025-01-23,25.399999618530273,25.399999618530273,25.0,25.0,278018.0 +2025-01-26,25.200000762939453,25.600000381469727,25.200000762939453,25.200000762939453,732173.0 +2025-01-27,25.200000762939453,25.399999618530273,25.0,25.0,273048.0 +2025-01-28,25.0,25.0,25.0,25.0,0.0 +2025-01-29,25.399999618530273,25.399999618530273,25.0,25.200000762939453,252780.0 +2025-01-30,25.0,25.200000762939453,25.0,25.0,255315.0 +2025-02-02,25.0,25.200000762939453,24.799999237060547,25.0,496581.0 +2025-02-03,24.799999237060547,25.0,24.600000381469727,24.799999237060547,215040.0 +2025-02-04,24.799999237060547,25.399999618530273,24.799999237060547,25.0,723568.0 +2025-02-05,25.200000762939453,25.399999618530273,25.0,25.399999618530273,377730.0 +2025-02-06,25.399999618530273,25.399999618530273,25.0,25.399999618530273,398192.0 +2025-02-09,25.200000762939453,25.799999237060547,25.0,25.600000381469727,1416603.0 +2025-02-10,25.600000381469727,25.799999237060547,25.399999618530273,25.399999618530273,710720.0 +2025-02-11,25.600000381469727,26.399999618530273,25.399999618530273,26.0,1727234.0 +2025-02-12,26.200000762939453,26.399999618530273,25.600000381469727,26.200000762939453,1344758.0 +2025-02-13,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2025-02-16,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0 +2025-02-17,25.950000762939453,25.950000762939453,24.639999389648438,24.68000030517578,2713052.0 +2025-02-18,24.559999465942383,24.979999542236328,23.299999237060547,23.420000076293945,1666821.0 +2025-02-19,23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0.0 +2025-02-20,22.5,24.420000076293945,22.200000762939453,23.84000015258789,2795900.0 +2025-02-24,24.100000381469727,24.260000228881836,22.600000381469727,22.639999389648438,1105244.0 +2025-02-25,22.600000381469727,22.940000534057617,21.760000228881836,21.899999618530273,1336089.0 +2025-02-26,21.959999084472656,22.299999237060547,21.139999389648438,21.239999771118164,1383352.0 +2025-02-27,21.239999771118164,21.860000610351562,20.940000534057617,21.020000457763672,965990.0 +2025-03-02,21.020000457763672,21.200000762939453,20.0,20.100000381469727,524661.0 +2025-03-03,20.1200008392334,20.600000381469727,20.100000381469727,20.5,423434.0 +2025-03-04,20.5,20.6200008392334,19.760000228881836,19.8799991607666,670932.0 +2025-03-05,19.8799991607666,20.0,19.200000762939453,19.31999969482422,490359.0 +2025-03-06,19.299999237060547,19.639999389648438,18.68000030517578,19.260000228881836,870367.0 +2025-03-09,19.31999969482422,19.440000534057617,18.5,18.540000915527344,718615.0 +2025-03-10,18.5,18.739999771118164,17.959999084472656,18.15999984741211,491581.0 +2025-03-11,17.979999542236328,18.459999084472656,17.299999237060547,18.459999084472656,702355.0 +2025-03-12,18.520000457763672,19.399999618530273,18.459999084472656,18.81999969482422,606264.0 +2025-03-13,18.84000015258789,19.100000381469727,18.639999389648438,18.860000610351562,303449.0 +2025-03-16,18.8799991607666,19.299999237060547,18.68000030517578,19.059999465942383,335960.0 +2025-03-17,19.100000381469727,19.260000228881836,18.579999923706055,18.579999923706055,407782.0 +2025-03-18,18.600000381469727,18.700000762939453,17.899999618530273,17.979999542236328,464845.0 +2025-03-19,17.940000534057617,17.979999542236328,17.600000381469727,17.799999237060547,289780.0 +2025-03-20,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0 +2025-03-23,18.0,18.0,17.260000228881836,17.299999237060547,339590.0 +2025-03-24,17.299999237060547,17.479999542236328,17.059999465942383,17.34000015258789,203969.0 +2025-03-25,17.360000610351562,17.579999923706055,17.260000228881836,17.5,338140.0 +2025-03-26,17.399999618530273,17.760000228881836,17.260000228881836,17.65999984741211,475292.0 +2025-03-27,17.739999771118164,18.040000915527344,17.5,17.739999771118164,386814.0 +2025-04-03,17.700000762939453,17.799999237060547,17.1200008392334,17.1200008392334,424031.0 +2025-04-06,16.200000762939453,16.81999969482422,15.420000076293945,15.420000076293945,861751.0 +2025-04-07,14.699999809265137,15.600000381469727,14.079999923706055,15.5,1237891.0 +2025-04-08,15.699999809265137,16.200000762939453,15.359999656677246,15.880000114440918,755815.0 +2025-04-09,15.600000381469727,15.699999809265137,15.0,15.119999885559082,667312.0 +2025-04-10,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0 +2025-04-13,16.0,16.68000030517578,15.9399995803833,16.399999618530273,842911.0 +2025-04-14,16.579999923706055,17.100000381469727,16.459999084472656,16.899999618530273,680377.0 +2025-04-15,17.0,17.360000610351562,16.860000610351562,16.860000610351562,446542.0 +2025-04-16,16.84000015258789,17.579999923706055,16.68000030517578,16.760000228881836,1441224.0 +2025-04-17,16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0.0 +2025-04-20,16.8799991607666,16.979999542236328,16.65999984741211,16.84000015258789,292629.0 +2025-04-21,16.799999237060547,16.979999542236328,16.520000457763672,16.540000915527344,308529.0 +2025-04-22,16.5,17.15999984741211,16.3799991607666,16.719999313354492,1223928.0 +2025-04-23,16.899999618530273,17.719999313354492,16.8799991607666,17.479999542236328,1677957.0 +2025-04-24,17.459999084472656,17.579999923706055,17.100000381469727,17.139999389648438,1106459.0 +2025-04-27,17.34000015258789,18.84000015258789,17.260000228881836,18.739999771118164,4181919.0 +2025-04-28,18.799999237060547,19.719999313354492,18.139999389648438,18.360000610351562,4438482.0 +2025-04-29,18.399999618530273,18.700000762939453,18.18000030517578,18.239999771118164,1434847.0 +2025-04-30,18.459999084472656,18.459999084472656,17.639999389648438,17.639999389648438,823010.0 +2025-05-01,17.520000457763672,17.780000686645508,17.31999969482422,17.440000534057617,608669.0 +2025-05-04,17.559999465942383,17.780000686645508,17.1200008392334,17.1200008392334,536916.0 +2025-05-05,17.18000030517578,17.459999084472656,16.959999084472656,17.34000015258789,574786.0 +2025-05-06,17.399999618530273,17.520000457763672,17.020000457763672,17.079999923706055,518234.0 +2025-05-07,17.079999923706055,17.139999389648438,16.639999389648438,16.65999984741211,343840.0 +2025-05-08,16.68000030517578,16.920000076293945,16.479999542236328,16.5,463403.0 +2025-05-11,16.559999465942383,16.739999771118164,16.31999969482422,16.31999969482422,224621.0 +2025-05-12,16.399999618530273,17.440000534057617,16.399999618530273,16.940000534057617,1129124.0 +2025-05-13,16.8799991607666,16.979999542236328,16.600000381469727,16.65999984741211,497395.0 +2025-05-14,16.719999313354492,17.079999923706055,16.639999389648438,16.920000076293945,417163.0 +2025-05-15,16.959999084472656,16.959999084472656,16.6200008392334,16.700000762939453,235281.0 +2025-05-18,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2025-05-19,17.020000457763672,17.18000030517578,16.65999984741211,16.65999984741211,804795.0 +2025-05-20,16.780000686645508,16.799999237060547,16.540000915527344,16.639999389648438,249832.0 +2025-05-21,16.600000381469727,16.739999771118164,16.420000076293945,16.420000076293945,351216.0 +2025-05-22,16.440000534057617,16.6200008392334,16.260000228881836,16.280000686645508,269090.0 +2025-05-25,16.299999237060547,16.399999618530273,15.899999618530273,15.899999618530273,214899.0 +2025-05-26,15.84000015258789,15.9399995803833,15.34000015258789,15.800000190734863,357514.0 +2025-05-27,15.819999694824219,15.84000015258789,15.279999732971191,15.460000038146973,264502.0 +2025-05-28,15.579999923706055,15.760000228881836,15.479999542236328,15.479999542236328,338921.0 +2025-05-29,15.640000343322754,15.640000343322754,15.399999618530273,15.520000457763672,250665.0 +2025-06-01,15.4399995803833,15.5,15.100000381469727,15.199999809265137,208715.0 +2025-06-02,15.180000305175781,15.4399995803833,15.0,15.0,253220.0 +2025-06-03,15.079999923706055,15.220000267028809,15.020000457763672,15.0600004196167,250837.0 +2025-06-04,15.100000381469727,15.220000267028809,15.0600004196167,15.079999923706055,158801.0 +2025-06-11,15.180000305175781,15.819999694824219,15.180000305175781,15.699999809265137,691488.0 +2025-06-12,15.520000457763672,15.520000457763672,14.859999656677246,14.979999542236328,478621.0 +2025-06-15,13.619999885559082,14.5,13.619999885559082,14.300000190734863,402410.0 +2025-06-16,14.380000114440918,14.899999618530273,14.359999656677246,14.819999694824219,287919.0 +2025-06-17,14.84000015258789,14.979999542236328,14.4399995803833,14.4399995803833,256107.0 +2025-06-18,14.300000190734863,14.460000038146973,14.020000457763672,14.079999923706055,266924.0 +2025-06-19,14.020000457763672,14.300000190734863,14.0,14.100000381469727,280062.0 +2025-06-22,14.319999694824219,14.680000305175781,14.140000343322754,14.140000343322754,360520.0 +2025-06-23,14.199999809265137,14.600000381469727,14.199999809265137,14.5600004196167,265384.0 +2025-06-24,14.899999618530273,15.460000038146973,14.859999656677246,15.380000114440918,613326.0 +2025-06-25,15.640000343322754,15.800000190734863,15.399999618530273,15.640000343322754,380619.0 +2025-06-26,15.760000228881836,16.020000457763672,15.699999809265137,15.9399995803833,396395.0 +2025-06-29,16.0,16.459999084472656,15.979999542236328,16.200000762939453,557849.0 +2025-06-30,16.280000686645508,16.899999618530273,16.170000076293945,16.40999984741211,812698.0 +2025-07-01,16.65999984741211,16.760000228881836,16.110000610351562,16.110000610351562,759942.0 +2025-07-02,16.290000915527344,16.420000076293945,16.1200008392334,16.299999237060547,323426.0 +2025-07-03,16.399999618530273,16.399999618530273,16.049999237060547,16.049999237060547,315689.0 +2025-07-06,16.15999984741211,16.31999969482422,16.0,16.09000015258789,345673.0 +2025-07-07,16.100000381469727,16.700000762939453,16.079999923706055,16.670000076293945,1288502.0 +2025-07-08,16.6200008392334,16.780000686645508,16.200000762939453,16.260000228881836,829434.0 +2025-07-09,16.270000457763672,16.360000610351562,16.079999923706055,16.25,416035.0 +2025-07-10,16.239999771118164,16.450000762939453,16.190000534057617,16.399999618530273,433778.0 +2025-07-13,16.389999389648438,16.399999618530273,16.049999237060547,16.1200008392334,307483.0 +2025-07-14,16.1200008392334,16.1200008392334,15.680000305175781,15.779999732971191,304178.0 +2025-07-15,15.800000190734863,15.930000305175781,15.550000190734863,15.550000190734863,291015.0 +2025-07-16,15.539999961853027,15.630000114440918,15.149999618530273,15.180000305175781,320300.0 +2025-07-17,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0 +2025-07-20,15.399999618530273,15.800000190734863,15.350000381469727,15.600000381469727,412775.0 +2025-07-21,15.649999618530273,15.649999618530273,15.170000076293945,15.25,317289.0 +2025-07-22,15.25,15.300000190734863,14.779999732971191,14.850000381469727,323215.0 +2025-07-23,14.760000228881836,14.979999542236328,14.75,14.869999885559082,437077.0 +2025-07-24,14.880000114440918,15.449999809265137,14.819999694824219,15.399999618530273,749714.0 +2025-07-27,15.420000076293945,15.579999923706055,15.239999771118164,15.3100004196167,523694.0 +2025-07-28,15.359999656677246,16.200000762939453,15.300000190734863,15.350000381469727,1208023.0 +2025-07-29,15.350000381469727,15.399999618530273,15.0,15.0,426213.0 +2025-07-30,15.0,15.279999732971191,14.829999923706055,15.199999809265137,617272.0 +2025-07-31,15.199999809265137,15.279999732971191,14.800000190734863,15.029999732971191,207706.0 +2025-08-03,14.850000381469727,14.960000038146973,14.699999809265137,14.8100004196167,210707.0 +2025-08-04,14.699999809265137,14.90999984741211,14.579999923706055,14.739999771118164,291941.0 +2025-08-05,14.84000015258789,15.050000190734863,14.710000038146973,15.020000457763672,506879.0 +2025-08-06,15.079999923706055,15.25,14.930000305175781,15.170000076293945,346566.0 +2025-08-07,15.15999984741211,15.380000114440918,15.079999923706055,15.199999809265137,362735.0 +2025-08-10,15.210000038146973,15.399999618530273,14.989999771118164,15.300000190734863,407307.0 +2025-08-11,15.319999694824219,15.479999542236328,14.619999885559082,14.819999694824219,1131640.0 +2025-08-12,14.819999694824219,15.15999984741211,14.8100004196167,14.920000076293945,339782.0 +2025-08-13,15.079999923706055,15.5,14.960000038146973,15.5,1266514.0 +2025-08-14,15.5,15.550000190734863,15.149999618530273,15.180000305175781,472114.0 +2025-08-17,15.289999961853027,15.350000381469727,15.239999771118164,15.239999771118164,327367.0 +2025-08-18,15.239999771118164,15.59000015258789,15.220000267028809,15.369999885559082,492534.0 +2025-08-19,15.479999542236328,15.859999656677246,15.329999923706055,15.34000015258789,1548128.0 +2025-08-20,15.399999618530273,15.399999618530273,15.199999809265137,15.25,300883.0 +2025-08-21,15.25,15.25,15.119999885559082,15.170000076293945,249591.0 +2025-08-24,15.170000076293945,15.729999542236328,15.170000076293945,15.600000381469727,727819.0 +2025-08-25,15.600000381469727,15.600000381469727,15.149999618530273,15.390000343322754,430331.0 +2025-08-26,15.369999885559082,15.5,15.25,15.380000114440918,301525.0 +2025-08-27,15.399999618530273,15.970000267028809,15.3100004196167,15.680000305175781,1919375.0 +2025-08-28,15.899999618530273,15.920000076293945,15.430000305175781,15.430000305175781,590681.0 +2025-08-31,15.399999618530273,16.219999313354492,15.399999618530273,15.65999984741211,2259137.0 +2025-09-01,15.670000076293945,15.770000457763672,15.34000015258789,15.510000228881836,683158.0 +2025-09-02,15.510000228881836,15.600000381469727,15.0,15.010000228881836,769445.0 +2025-09-03,15.010000228881836,15.399999618530273,15.0,15.229999542236328,635553.0 +2025-09-04,15.229999542236328,15.460000038146973,15.130000114440918,15.239999771118164,578733.0 diff --git a/data/4071.csv b/data/4071.csv new file mode 100644 index 0000000000000000000000000000000000000000..785bc4ace5940523441b9754ae7a657d79e50877 --- /dev/null +++ b/data/4071.csv @@ -0,0 +1,925 @@ +date,open,high,low,close,volume +2021-12-20,80.09091186523438,80.09091186523438,78.54545593261719,78.90908813476562,330276 +2021-12-21,79.2727279663086,80.7272720336914,78.81818389892578,80.54545593261719,359935 +2021-12-22,80.90908813476562,82.36363220214844,80.54545593261719,81.90908813476562,691746 +2021-12-23,81.81818389892578,84.45454406738281,81.18181610107422,84.0,998653 +2021-12-26,85.45454406738281,87.54545593261719,84.81818389892578,86.54545593261719,1405027 +2021-12-27,86.54545593261719,89.7272720336914,85.09091186523438,87.90908813476562,1062770 +2021-12-28,88.09091186523438,91.09091186523438,87.2727279663086,90.90908813476562,750887 +2021-12-29,90.90908813476562,92.18181610107422,88.7272720336914,90.90908813476562,791630 +2021-12-30,90.7272720336914,92.36363220214844,89.7272720336914,92.0,390262 +2022-01-02,92.0,94.36363220214844,90.2727279663086,90.54545593261719,501019 +2022-01-03,90.54545593261719,90.54545593261719,88.90908813476562,89.2727279663086,295828 +2022-01-04,89.54545593261719,92.36363220214844,89.2727279663086,91.2727279663086,262292 +2022-01-05,90.90908813476562,91.81818389892578,90.7272720336914,91.2727279663086,122302 +2022-01-06,90.54545593261719,91.81818389892578,90.36363220214844,91.45454406738281,117218 +2022-01-09,91.45454406738281,91.45454406738281,90.2727279663086,90.45454406738281,203582 +2022-01-10,90.45454406738281,91.45454406738281,89.90908813476562,91.09091186523438,221948 +2022-01-11,90.90908813476562,96.7272720336914,90.7272720336914,96.36363220214844,945882 +2022-01-12,96.36363220214844,99.2727279663086,96.36363220214844,97.63636016845703,1075145 +2022-01-13,97.2727279663086,97.45454406738281,95.45454406738281,95.63636016845703,170102 +2022-01-16,94.7272720336914,96.7272720336914,94.54545593261719,95.09091186523438,197360 +2022-01-17,95.09091186523438,100.0,94.54545593261719,97.81818389892578,836102 +2022-01-18,97.63636016845703,98.90908813476562,97.09091186523438,97.09091186523438,314105 +2022-01-19,98.90908813476562,101.2727279663086,95.63636016845703,99.81818389892578,721312 +2022-01-20,99.81818389892578,101.63636016845703,98.54545593261719,100.0,839272 +2022-01-23,100.0,103.81818389892578,99.09091186523438,102.54545593261719,938840 +2022-01-24,102.7272720336914,103.63636016845703,99.2727279663086,100.90908813476562,437514 +2022-01-25,99.45454406738281,100.7272720336914,98.18181610107422,99.2727279663086,376428 +2022-01-26,99.2727279663086,99.2727279663086,99.2727279663086,99.2727279663086,0 +2022-01-27,99.2727279663086,99.2727279663086,99.2727279663086,99.2727279663086,0 +2022-01-30,98.0,100.7272720336914,97.2727279663086,100.0,336958 +2022-01-31,100.0,100.18181610107422,98.36363220214844,98.54545593261719,146353 +2022-02-01,98.36363220214844,99.09091186523438,98.18181610107422,98.18181610107422,86882 +2022-02-02,98.54545593261719,98.90908813476562,96.7272720336914,97.2727279663086,414155 +2022-02-03,96.7272720336914,98.18181610107422,96.36363220214844,98.18181610107422,96856 +2022-02-06,98.0,98.54545593261719,96.90908813476562,98.18181610107422,173081 +2022-02-07,97.63636016845703,99.09091186523438,97.2727279663086,98.7272720336914,144511 +2022-02-08,98.7272720336914,102.54545593261719,98.7272720336914,100.18181610107422,462078 +2022-02-09,100.54545593261719,100.90908813476562,98.18181610107422,100.36363220214844,205357 +2022-02-10,99.63636016845703,103.2727279663086,99.63636016845703,103.09091186523438,443812 +2022-02-13,102.7272720336914,105.45454406738281,98.54545593261719,101.09091186523438,729873 +2022-02-14,101.45454406738281,102.7272720336914,99.81818389892578,100.0,354490 +2022-02-15,100.0,102.18181610107422,99.45454406738281,101.81818389892578,213103 +2022-02-16,103.63636016845703,107.81818389892578,101.81818389892578,106.36363220214844,788627 +2022-02-17,106.36363220214844,106.36363220214844,104.0,104.7272720336914,218150 +2022-02-20,104.54545593261719,104.7272720336914,101.45454406738281,102.90908813476562,243270 +2022-02-21,101.81818389892578,108.36363220214844,101.81818389892578,106.36363220214844,524632 +2022-02-23,106.18181610107422,108.18181610107422,105.63636016845703,108.0,189048 +2022-02-24,103.45454406738281,107.81818389892578,102.90908813476562,107.81818389892578,201799 +2022-02-27,108.0,112.18181610107422,107.45454406738281,108.18181610107422,314422 +2022-02-28,109.09091186523438,109.09091186523438,104.7272720336914,107.2727279663086,253341 +2022-03-01,106.7272720336914,110.18181610107422,106.54545593261719,110.0,235780 +2022-03-02,109.45454406738281,109.45454406738281,105.09091186523438,105.81818389892578,469342 +2022-03-03,106.18181610107422,106.7272720336914,102.7272720336914,105.2727279663086,596692 +2022-03-06,107.2727279663086,108.18181610107422,100.90908813476562,101.63636016845703,641086 +2022-03-07,102.0,102.0,96.7272720336914,98.0,756078 +2022-03-08,99.09091186523438,101.09091186523438,98.18181610107422,98.90908813476562,476183 +2022-03-09,99.45454406738281,99.45454406738281,96.90908813476562,97.2727279663086,280834 +2022-03-10,96.7272720336914,98.0,96.0,97.45454406738281,153817 +2022-03-13,96.90908813476562,98.18181610107422,95.45454406738281,96.7272720336914,328560 +2022-03-14,96.0,97.2727279663086,93.81818389892578,93.81818389892578,229207 +2022-03-15,93.63636016845703,94.18181610107422,92.18181610107422,92.7272720336914,120257 +2022-03-16,93.63636016845703,96.0,92.18181610107422,94.36363220214844,213481 +2022-03-17,95.45454406738281,100.7272720336914,95.45454406738281,98.54545593261719,878906 +2022-03-20,99.09091186523438,100.54545593261719,96.7272720336914,99.45454406738281,598716 +2022-03-21,99.81818389892578,100.0,97.09091186523438,97.2727279663086,382269 +2022-03-22,97.81818389892578,99.81818389892578,96.36363220214844,98.0,327455 +2022-03-23,98.18181610107422,99.63636016845703,98.0,98.54545593261719,173658 +2022-03-24,99.2727279663086,100.54545593261719,97.45454406738281,99.81818389892578,303809 +2022-03-27,100.0,103.45454406738281,98.90908813476562,102.18181610107422,461069 +2022-03-28,101.81818389892578,102.54545593261719,100.18181610107422,102.0,269335 +2022-03-29,101.63636016845703,102.7272720336914,100.90908813476562,101.09091186523438,201962 +2022-03-30,100.54545593261719,100.90908813476562,98.90908813476562,98.90908813476562,240632 +2022-03-31,98.90908813476562,100.36363220214844,98.90908813476562,99.09091186523438,184790 +2022-04-03,100.0,101.63636016845703,99.81818389892578,100.18181610107422,176167 +2022-04-04,100.18181610107422,100.18181610107422,100.18181610107422,100.18181610107422,0 +2022-04-05,104.18181610107422,109.81818389892578,104.18181610107422,108.18181610107422,2377914 +2022-04-06,111.81818389892578,114.90908813476562,99.2727279663086,104.18181610107422,1901873 +2022-04-07,101.81818389892578,104.18181610107422,100.90908813476562,104.18181610107422,380448 +2022-04-10,103.63636016845703,105.45454406738281,102.18181610107422,103.63636016845703,268571 +2022-04-11,103.63636016845703,104.0,101.81818389892578,103.45454406738281,235908 +2022-04-12,103.63636016845703,110.90908813476562,103.45454406738281,109.09091186523438,2028395 +2022-04-13,113.63636016845703,115.45454406738281,109.2727279663086,112.90908813476562,2294618 +2022-04-14,113.45454406738281,114.0,109.81818389892578,110.90908813476562,780323 +2022-04-17,111.2727279663086,113.45454406738281,110.7272720336914,111.45454406738281,774359 +2022-04-18,110.90908813476562,111.45454406738281,106.7272720336914,106.90908813476562,731021 +2022-04-19,106.18181610107422,107.45454406738281,104.90908813476562,105.2727279663086,490752 +2022-04-20,104.54545593261719,104.7272720336914,102.54545593261719,103.63636016845703,485728 +2022-04-21,103.63636016845703,105.2727279663086,101.81818389892578,104.54545593261719,371785 +2022-04-24,103.81818389892578,103.81818389892578,101.09091186523438,101.45454406738281,213078 +2022-04-25,100.90908813476562,104.7272720336914,100.18181610107422,103.2727279663086,273280 +2022-04-26,104.54545593261719,104.54545593261719,103.09091186523438,104.0,159414 +2022-04-27,104.0,105.45454406738281,103.09091186523438,103.81818389892578,275814 +2022-04-28,103.63636016845703,104.54545593261719,102.54545593261719,102.90908813476562,146160 +2022-05-08,102.90908813476562,103.09091186523438,101.09091186523438,102.18181610107422,141783 +2022-05-09,102.18181610107422,104.36363220214844,101.63636016845703,102.54545593261719,185365 +2022-05-10,102.36363220214844,102.36363220214844,100.0,100.90908813476562,151886 +2022-05-11,100.18181610107422,100.54545593261719,98.36363220214844,99.09091186523438,195473 +2022-05-12,99.09091186523438,99.09091186523438,94.0,97.09091186523438,315390 +2022-05-15,98.36363220214844,100.18181610107422,97.2727279663086,99.63636016845703,136572 +2022-05-16,100.0,100.7272720336914,96.0,96.0,213208 +2022-05-17,96.0,99.63636016845703,95.09091186523438,99.09091186523438,268522 +2022-05-18,99.09091186523438,99.09091186523438,99.09091186523438,99.09091186523438,0 +2022-05-19,99.09091186523438,100.90908813476562,97.45454406738281,98.0,354983 +2022-05-22,98.18181610107422,98.7272720336914,96.90908813476562,97.2727279663086,238630 +2022-05-23,98.18181610107422,99.09091186523438,94.90908813476562,97.2727279663086,269698 +2022-05-24,98.36363220214844,98.90908813476562,96.0,96.36363220214844,232500 +2022-05-25,96.54545593261719,97.2727279663086,95.45454406738281,96.90908813476562,676403 +2022-05-26,98.0,98.90908813476562,95.45454406738281,95.45454406738281,601452 +2022-05-29,96.18181610107422,96.36363220214844,94.54545593261719,94.7272720336914,159726 +2022-05-30,94.54545593261719,95.45454406738281,93.81818389892578,93.81818389892578,312818 +2022-05-31,93.81818389892578,95.45454406738281,92.36363220214844,95.45454406738281,571247 +2022-06-01,95.45454406738281,95.45454406738281,94.0,94.36363220214844,124777 +2022-06-02,94.18181610107422,95.09091186523438,93.45454406738281,94.36363220214844,123666 +2022-06-05,94.0,94.0,93.2727279663086,93.2727279663086,62630 +2022-06-06,93.45454406738281,94.0,93.45454406738281,93.63636016845703,89105 +2022-06-07,93.2727279663086,95.63636016845703,93.09091186523438,94.54545593261719,181192 +2022-06-08,95.09091186523438,98.0,94.0,96.7272720336914,390193 +2022-06-09,96.54545593261719,97.09091186523438,94.18181610107422,94.36363220214844,269672 +2022-06-12,91.63636016845703,92.18181610107422,89.09091186523438,89.09091186523438,174661 +2022-06-13,89.09091186523438,90.54545593261719,85.90908813476562,88.36363220214844,267779 +2022-06-14,89.45454406738281,90.90908813476562,83.63636016845703,89.2727279663086,299065 +2022-06-15,89.2727279663086,91.09091186523438,87.90908813476562,88.81818389892578,125727 +2022-06-16,89.63636016845703,89.63636016845703,86.36363220214844,87.54545593261719,123246 +2022-06-19,87.2727279663086,88.18181610107422,82.7272720336914,84.0,175885 +2022-06-20,84.54545593261719,86.7272720336914,83.7272720336914,84.81818389892578,183546 +2022-06-21,86.2727279663086,86.45454406738281,84.90908813476562,85.45454406738281,175821 +2022-06-22,85.45454406738281,85.45454406738281,81.63636016845703,82.18181610107422,224732 +2022-06-23,82.09091186523438,85.0,81.36363220214844,83.81818389892578,177854 +2022-06-26,85.90908813476562,88.36363220214844,85.36363220214844,88.18181610107422,181908 +2022-06-27,89.09091186523438,90.90908813476562,87.7272720336914,87.7272720336914,146523 +2022-06-28,86.7272720336914,89.36363220214844,86.54545593261719,89.09091186523438,91093 +2022-06-29,89.0,90.0,88.90908813476562,89.54545593261719,178224 +2022-06-30,89.2727279663086,90.81818389892578,87.2727279663086,89.18181610107422,125137 +2022-07-03,88.63636016845703,90.09091186523438,88.09091186523438,88.90908813476562,94023 +2022-07-04,88.63636016845703,90.2727279663086,86.45454406738281,88.09091186523438,111146 +2022-07-05,88.09091186523438,90.54545593261719,88.09091186523438,89.18181610107422,139572 +2022-07-06,89.09091186523438,89.54545593261719,86.63636016845703,87.36363220214844,168135 +2022-07-13,87.2727279663086,87.2727279663086,86.36363220214844,86.54545593261719,72414 +2022-07-14,86.45454406738281,86.45454406738281,84.7272720336914,85.0,44722 +2022-07-17,85.45454406738281,86.36363220214844,83.54545593261719,83.63636016845703,100960 +2022-07-18,83.63636016845703,87.63636016845703,82.45454406738281,87.2727279663086,382981 +2022-07-19,86.36363220214844,91.81818389892578,86.36363220214844,90.18181610107422,378743 +2022-07-20,90.45454406738281,92.18181610107422,87.7272720336914,88.45454406738281,168654 +2022-07-21,88.45454406738281,89.09091186523438,87.18181610107422,87.7272720336914,121745 +2022-07-24,87.90908813476562,87.90908813476562,85.54545593261719,85.81818389892578,321690 +2022-07-25,86.54545593261719,86.54545593261719,84.36363220214844,84.54545593261719,174539 +2022-07-26,84.54545593261719,85.7272720336914,83.2727279663086,84.54545593261719,226166 +2022-07-27,84.90908813476562,85.81818389892578,84.2727279663086,84.36363220214844,219335 +2022-07-28,84.63636016845703,89.09091186523438,84.63636016845703,88.45454406738281,598166 +2022-07-31,89.2727279663086,92.0,88.45454406738281,90.90908813476562,395364 +2022-08-01,91.09091186523438,93.45454406738281,90.0,92.7272720336914,299477 +2022-08-02,92.90908813476562,95.2727279663086,91.45454406738281,95.2727279663086,380550 +2022-08-03,94.90908813476562,96.0,93.63636016845703,95.2727279663086,163735 +2022-08-04,95.63636016845703,97.81818389892578,94.18181610107422,95.63636016845703,238377 +2022-08-07,95.09091186523438,95.45454406738281,94.0,94.54545593261719,73780 +2022-08-08,94.36363220214844,95.09091186523438,92.18181610107422,94.0,117437 +2022-08-09,92.90908813476562,94.36363220214844,92.7272720336914,93.45454406738281,193487 +2022-08-10,94.18181610107422,94.18181610107422,92.7272720336914,93.2727279663086,81015 +2022-08-11,93.2727279663086,93.81818389892578,92.7272720336914,93.45454406738281,84746 +2022-08-14,93.63636016845703,94.90908813476562,92.7272720336914,93.63636016845703,129556 +2022-08-15,93.81818389892578,96.7272720336914,93.81818389892578,96.36363220214844,260053 +2022-08-16,96.7272720336914,99.09091186523438,96.7272720336914,98.7272720336914,280385 +2022-08-17,99.09091186523438,100.7272720336914,97.09091186523438,98.18181610107422,413039 +2022-08-18,98.18181610107422,100.90908813476562,97.45454406738281,98.0,207985 +2022-08-21,97.09091186523438,98.18181610107422,91.81818389892578,91.81818389892578,281683 +2022-08-22,92.90908813476562,97.2727279663086,92.7272720336914,95.45454406738281,609851 +2022-08-23,99.09091186523438,100.36363220214844,97.2727279663086,97.2727279663086,451718 +2022-08-24,97.09091186523438,98.90908813476562,95.45454406738281,98.54545593261719,303998 +2022-08-25,98.0,101.81818389892578,98.0,100.0,281662 +2022-08-28,98.90908813476562,99.63636016845703,97.2727279663086,99.45454406738281,143705 +2022-08-29,99.63636016845703,103.09091186523438,99.45454406738281,101.81818389892578,347602 +2022-08-30,102.18181610107422,102.7272720336914,100.0,100.7272720336914,90615 +2022-08-31,100.0,100.18181610107422,98.18181610107422,98.90908813476562,120147 +2022-09-01,98.18181610107422,99.81818389892578,98.18181610107422,99.81818389892578,43777 +2022-09-04,101.09091186523438,103.63636016845703,100.36363220214844,100.36363220214844,241470 +2022-09-05,101.2727279663086,103.09091186523438,101.2727279663086,101.81818389892578,151335 +2022-09-06,100.90908813476562,103.2727279663086,100.7272720336914,102.18181610107422,228518 +2022-09-07,102.18181610107422,104.0,101.81818389892578,102.90908813476562,361884 +2022-09-08,103.45454406738281,103.63636016845703,101.2727279663086,103.63636016845703,77040 +2022-09-11,103.63636016845703,105.09091186523438,103.09091186523438,104.36363220214844,182251 +2022-09-12,104.36363220214844,104.36363220214844,101.81818389892578,103.63636016845703,106466 +2022-09-13,103.63636016845703,103.63636016845703,102.36363220214844,102.36363220214844,49679 +2022-09-14,101.2727279663086,104.36363220214844,100.18181610107422,103.63636016845703,184149 +2022-09-15,103.81818389892578,107.45454406738281,103.81818389892578,107.2727279663086,320487 +2022-09-18,107.63636016845703,108.90908813476562,103.2727279663086,103.63636016845703,269998 +2022-09-19,102.18181610107422,104.36363220214844,100.0,100.18181610107422,144592 +2022-09-20,101.81818389892578,102.7272720336914,99.81818389892578,100.90908813476562,93781 +2022-09-21,100.0,100.90908813476562,98.7272720336914,100.90908813476562,97357 +2022-09-25,98.18181610107422,99.81818389892578,96.54545593261719,98.36363220214844,102417 +2022-09-26,99.09091186523438,99.63636016845703,96.7272720336914,98.0,133263 +2022-09-27,97.81818389892578,99.09091186523438,96.0,97.09091186523438,118951 +2022-09-28,97.45454406738281,100.36363220214844,95.63636016845703,100.18181610107422,163172 +2022-09-29,100.0,102.54545593261719,100.0,102.0,157314 +2022-10-02,101.63636016845703,103.2727279663086,100.7272720336914,101.63636016845703,88668 +2022-10-03,101.81818389892578,103.2727279663086,101.45454406738281,102.7272720336914,161942 +2022-10-04,102.7272720336914,102.7272720336914,102.7272720336914,102.7272720336914,0 +2022-10-05,101.63636016845703,102.36363220214844,100.0,100.7272720336914,192439 +2022-10-06,101.2727279663086,102.54545593261719,100.36363220214844,101.81818389892578,123948 +2022-10-09,101.2727279663086,101.2727279663086,99.81818389892578,100.36363220214844,65355 +2022-10-10,100.36363220214844,100.7272720336914,98.7272720336914,100.54545593261719,8298965 +2022-10-11,100.90908813476562,101.81818389892578,99.63636016845703,100.0,530471 +2022-10-12,102.54545593261719,104.54545593261719,100.18181610107422,100.18181610107422,421939 +2022-10-13,100.0,100.54545593261719,98.36363220214844,98.7272720336914,186738 +2022-10-16,98.18181610107422,98.90908813476562,96.90908813476562,97.09091186523438,192155 +2022-10-17,97.81818389892578,98.7272720336914,97.45454406738281,97.81818389892578,85305 +2022-10-18,98.7272720336914,100.54545593261719,98.7272720336914,100.36363220214844,180640 +2022-10-19,100.54545593261719,100.54545593261719,98.54545593261719,98.54545593261719,112459 +2022-10-20,98.36363220214844,100.54545593261719,98.36363220214844,100.18181610107422,207147 +2022-10-23,100.90908813476562,102.54545593261719,100.18181610107422,101.2727279663086,144256 +2022-10-24,101.09091186523438,104.0,101.09091186523438,103.81818389892578,259677 +2022-10-25,104.0,105.81818389892578,102.7272720336914,103.63636016845703,423177 +2022-10-26,103.63636016845703,104.54545593261719,101.2727279663086,101.63636016845703,163348 +2022-10-27,101.63636016845703,102.7272720336914,101.2727279663086,102.36363220214844,106497 +2022-10-30,102.18181610107422,102.18181610107422,100.0,101.63636016845703,82522 +2022-10-31,101.63636016845703,101.63636016845703,101.63636016845703,101.63636016845703,0 +2022-11-01,102.7272720336914,102.7272720336914,99.45454406738281,100.0,103257 +2022-11-02,99.81818389892578,100.0,97.2727279663086,99.2727279663086,160901 +2022-11-03,98.18181610107422,100.54545593261719,98.18181610107422,98.90908813476562,72334 +2022-11-06,100.54545593261719,102.7272720336914,99.81818389892578,101.45454406738281,157515 +2022-11-07,101.45454406738281,103.2727279663086,100.54545593261719,102.7272720336914,134940 +2022-11-08,103.2727279663086,103.63636016845703,101.45454406738281,101.81818389892578,72708 +2022-11-09,102.90908813476562,105.63636016845703,102.0,103.09091186523438,521192 +2022-11-10,101.81818389892578,103.2727279663086,101.45454406738281,101.45454406738281,91273 +2022-11-13,102.7272720336914,102.90908813476562,98.54545593261719,99.81818389892578,86711 +2022-11-14,98.54545593261719,99.81818389892578,96.54545593261719,99.81818389892578,136403 +2022-11-15,98.54545593261719,100.7272720336914,98.36363220214844,100.18181610107422,69902 +2022-11-16,99.09091186523438,101.45454406738281,98.36363220214844,101.45454406738281,89802 +2022-11-17,101.45454406738281,101.45454406738281,100.0,100.36363220214844,40243 +2022-11-20,100.0,101.45454406738281,99.09091186523438,101.2727279663086,58892 +2022-11-21,101.2727279663086,101.2727279663086,98.36363220214844,99.2727279663086,90009 +2022-11-22,99.81818389892578,99.81818389892578,97.45454406738281,99.45454406738281,38346 +2022-11-24,99.09091186523438,99.81818389892578,95.81818389892578,99.63636016845703,125499 +2022-11-27,97.2727279663086,99.45454406738281,97.2727279663086,99.45454406738281,36589 +2022-11-28,97.45454406738281,100.7272720336914,97.2727279663086,99.45454406738281,178280 +2022-11-29,99.09091186523438,100.7272720336914,98.90908813476562,100.7272720336914,85805 +2022-11-30,100.7272720336914,100.7272720336914,100.7272720336914,100.7272720336914,0 +2022-12-01,100.7272720336914,100.7272720336914,100.7272720336914,100.7272720336914,0 +2022-12-04,100.54545593261719,101.09091186523438,99.63636016845703,100.7272720336914,26787 +2022-12-05,100.0,100.0,98.18181610107422,98.7272720336914,61565 +2022-12-06,96.90908813476562,99.63636016845703,96.90908813476562,99.63636016845703,44904 +2022-12-07,99.81818389892578,99.81818389892578,97.45454406738281,99.45454406738281,40159 +2022-12-08,98.18181610107422,100.36363220214844,98.18181610107422,100.0,32425 +2022-12-11,99.45454406738281,99.45454406738281,97.09091186523438,97.09091186523438,42520 +2022-12-12,96.0,96.0,90.81818389892578,91.81818389892578,208231 +2022-12-13,91.81818389892578,94.7272720336914,91.81818389892578,94.0,119439 +2022-12-14,94.54545593261719,95.81818389892578,91.81818389892578,92.7272720336914,138033 +2022-12-15,92.90908813476562,95.09091186523438,92.90908813476562,95.09091186523438,94741 +2022-12-18,95.45454406738281,98.7272720336914,95.2727279663086,97.2727279663086,198462 +2022-12-19,96.54545593261719,97.09091186523438,95.63636016845703,97.09091186523438,46007 +2022-12-20,96.36363220214844,98.18181610107422,95.2727279663086,98.0,93536 +2022-12-21,98.18181610107422,98.18181610107422,96.36363220214844,97.2727279663086,42949 +2022-12-22,97.2727279663086,97.2727279663086,95.45454406738281,96.90908813476562,74307 +2022-12-25,94.7272720336914,96.90908813476562,94.7272720336914,96.90908813476562,51352 +2022-12-26,96.0,98.0,96.0,97.2727279663086,65263 +2022-12-27,96.36363220214844,97.81818389892578,96.36363220214844,97.2727279663086,90806 +2022-12-28,96.90908813476562,97.63636016845703,95.09091186523438,97.2727279663086,160271 +2022-12-29,97.09091186523438,97.2727279663086,95.81818389892578,97.2727279663086,75582 +2023-01-01,96.36363220214844,97.09091186523438,95.81818389892578,97.09091186523438,57193 +2023-01-02,96.54545593261719,97.2727279663086,95.2727279663086,96.36363220214844,147921 +2023-01-03,96.36363220214844,96.36363220214844,96.36363220214844,96.36363220214844,0 +2023-01-04,96.90908813476562,97.2727279663086,95.81818389892578,95.81818389892578,94102 +2023-01-05,95.45454406738281,96.7272720336914,95.45454406738281,96.54545593261719,45365 +2023-01-08,96.7272720336914,96.7272720336914,95.45454406738281,95.81818389892578,50831 +2023-01-09,95.81818389892578,96.54545593261719,95.09091186523438,95.45454406738281,129663 +2023-01-10,96.0,97.63636016845703,95.63636016845703,96.36363220214844,165020 +2023-01-11,96.36363220214844,97.2727279663086,95.45454406738281,95.45454406738281,152045 +2023-01-12,95.45454406738281,96.36363220214844,95.45454406738281,95.45454406738281,46030 +2023-01-15,95.45454406738281,95.45454406738281,95.45454406738281,95.45454406738281,0 +2023-01-16,95.63636016845703,96.90908813476562,95.63636016845703,96.7272720336914,69731 +2023-01-17,96.7272720336914,98.90908813476562,96.36363220214844,98.90908813476562,264732 +2023-01-18,96.7272720336914,98.90908813476562,96.36363220214844,98.90908813476562,264732 +2023-01-19,97.63636016845703,98.18181610107422,96.7272720336914,96.7272720336914,67203 +2023-01-22,96.7272720336914,96.7272720336914,96.7272720336914,96.7272720336914,0 +2023-01-23,96.90908813476562,98.36363220214844,96.90908813476562,98.18181610107422,252892 +2023-01-24,98.18181610107422,100.0,97.45454406738281,100.0,242390 +2023-01-25,100.18181610107422,100.54545593261719,98.0,99.09091186523438,254189 +2023-01-26,98.36363220214844,99.09091186523438,98.18181610107422,99.09091186523438,109052 +2023-01-29,98.54545593261719,99.09091186523438,98.0,99.09091186523438,208523 +2023-01-30,99.2727279663086,99.63636016845703,97.63636016845703,99.09091186523438,181629 +2023-01-31,98.36363220214844,99.2727279663086,97.63636016845703,99.09091186523438,141237 +2023-02-01,98.90908813476562,100.7272720336914,98.7272720336914,99.81818389892578,296322 +2023-02-02,99.63636016845703,99.63636016845703,98.18181610107422,99.63636016845703,86374 +2023-02-05,98.7272720336914,99.09091186523438,97.2727279663086,98.36363220214844,60859 +2023-02-06,97.63636016845703,100.0,97.45454406738281,98.18181610107422,178785 +2023-02-07,99.09091186523438,99.09091186523438,96.54545593261719,96.90908813476562,143300 +2023-02-08,96.90908813476562,97.45454406738281,96.0,96.7272720336914,128949 +2023-02-09,96.18181610107422,97.09091186523438,95.63636016845703,97.09091186523438,51464 +2023-02-12,97.09091186523438,97.09091186523438,97.09091186523438,97.09091186523438,0 +2023-02-13,96.54545593261719,98.18181610107422,96.36363220214844,98.18181610107422,210300 +2023-02-14,98.18181610107422,100.7272720336914,97.63636016845703,100.7272720336914,254967 +2023-02-15,100.7272720336914,101.63636016845703,99.2727279663086,100.36363220214844,314866 +2023-02-16,100.54545593261719,102.0,99.81818389892578,100.90908813476562,198421 +2023-02-19,100.90908813476562,101.81818389892578,99.2727279663086,99.63636016845703,180728 +2023-02-20,98.7272720336914,100.90908813476562,98.0,98.0,131006 +2023-02-21,97.2727279663086,99.81818389892578,97.2727279663086,99.81818389892578,61397 +2023-02-23,99.09091186523438,100.36363220214844,98.0,98.18181610107422,79244 +2023-02-26,98.90908813476562,99.09091186523438,97.2727279663086,97.63636016845703,60371 +2023-02-27,97.45454406738281,98.0,95.81818389892578,98.0,89519 +2023-02-28,98.36363220214844,99.63636016845703,98.0,99.09091186523438,188904 +2023-03-01,98.90908813476562,102.7272720336914,98.54545593261719,102.7272720336914,497 +2023-03-02,103.09091186523438,107.09091186523438,102.54545593261719,105.81818389892578,401 +2023-03-05,106.0,106.0,103.45454406738281,104.54545593261719,550 +2023-03-06,104.54545593261719,104.54545593261719,104.54545593261719,104.54545593261719,0 +2023-03-07,104.54545593261719,104.54545593261719,104.54545593261719,104.54545593261719,0 +2023-03-08,103.81818389892578,105.09091186523438,103.81818389892578,104.36363220214844,3656 +2023-03-09,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0 +2023-03-12,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0 +2023-03-13,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0 +2023-03-14,103.63636016845703,104.90908813476562,102.0,102.18181610107422,1100 +2023-03-15,104.36363220214844,105.81818389892578,103.2727279663086,103.81818389892578,220 +2023-03-16,103.63636016845703,104.90908813476562,101.81818389892578,103.81818389892578,720 +2023-03-19,103.81818389892578,103.81818389892578,103.81818389892578,103.81818389892578,0 +2023-03-20,103.2727279663086,103.2727279663086,100.90908813476562,101.81818389892578,638 +2023-03-21,102.18181610107422,105.63636016845703,102.0,105.45454406738281,948 +2023-03-22,106.0,107.63636016845703,104.54545593261719,106.36363220214844,247 +2023-03-23,106.0,108.7272720336914,105.45454406738281,107.2727279663086,288 +2023-03-26,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0 +2023-03-27,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0 +2023-03-28,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0 +2023-03-29,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0 +2023-03-30,109.09091186523438,111.81818389892578,108.0,110.90908813476562,423 +2023-04-02,110.90908813476562,110.90908813476562,110.90908813476562,110.90908813476562,0 +2023-04-03,111.81818389892578,112.7272720336914,110.54545593261719,112.7272720336914,188 +2023-04-04,112.7272720336914,112.7272720336914,109.45454406738281,110.36363220214844,220 +2023-04-05,110.0,110.90908813476562,109.09091186523438,109.81818389892578,988 +2023-04-06,109.63636016845703,110.18181610107422,109.09091186523438,109.09091186523438,550 +2023-04-09,108.90908813476562,110.7272720336914,108.90908813476562,110.0,1133 +2023-04-10,109.09091186523438,109.81818389892578,108.0,108.18181610107422,168 +2023-04-11,108.54545593261719,109.09091186523438,106.90908813476562,108.36363220214844,1430 +2023-04-12,108.7272720336914,111.2727279663086,108.18181610107422,110.0,237 +2023-04-13,110.54545593261719,110.54545593261719,108.18181610107422,109.09091186523438,709 +2023-04-16,109.09091186523438,109.81818389892578,108.18181610107422,109.63636016845703,316 +2023-04-17,108.54545593261719,110.90908813476562,108.18181610107422,109.09091186523438,474 +2023-04-25,110.0,111.63636016845703,109.45454406738281,111.45454406738281,1100 +2023-04-26,111.45454406738281,113.2727279663086,111.45454406738281,112.7272720336914,435 +2023-04-27,113.09091186523438,115.09091186523438,112.54545593261719,114.90908813476562,1650 +2023-04-30,114.90908813476562,114.90908813476562,114.90908813476562,114.90908813476562,0 +2023-05-01,114.90908813476562,114.90908813476562,114.90908813476562,114.90908813476562,0 +2023-05-02,117.45454406738281,118.7272720336914,116.7272720336914,117.2727279663086,691 +2023-05-03,116.7272720336914,119.2727279663086,115.45454406738281,115.45454406738281,1100 +2023-05-04,115.45454406738281,116.90908813476562,114.54545593261719,115.2727279663086,3300 +2023-05-07,115.81818389892578,116.18181610107422,113.2727279663086,115.09091186523438,407 +2023-05-08,115.45454406738281,115.45454406738281,113.63636016845703,115.45454406738281,529 +2023-05-09,115.45454406738281,116.54545593261719,114.7272720336914,116.36363220214844,174 +2023-05-10,116.36363220214844,116.36363220214844,113.81818389892578,116.0,137 +2023-05-11,115.2727279663086,115.63636016845703,114.36363220214844,114.54545593261719,311 +2023-05-14,115.09091186523438,117.2727279663086,114.0,116.36363220214844,220 +2023-05-15,116.36363220214844,117.2727279663086,115.09091186523438,115.45454406738281,3582 +2023-05-16,115.81818389892578,116.90908813476562,115.09091186523438,116.36363220214844,157 +2023-05-17,116.36363220214844,120.18181610107422,116.36363220214844,118.90908813476562,217 +2023-05-18,119.09091186523438,119.45454406738281,116.36363220214844,118.18181610107422,355 +2023-05-21,117.2727279663086,120.0,117.2727279663086,118.18181610107422,192 +2023-05-22,118.18181610107422,121.09091186523438,117.63636016845703,121.09091186523438,275 +2023-05-23,125.45454406738281,129.09091186523438,121.45454406738281,123.63636016845703,389 +2023-05-24,123.2727279663086,125.45454406738281,122.0,122.7272720336914,165 +2023-05-25,122.18181610107422,124.36363220214844,121.09091186523438,123.81818389892578,462 +2023-05-28,123.2727279663086,125.45454406738281,123.2727279663086,125.2727279663086,146 +2023-05-29,125.09091186523438,128.90908813476562,125.09091186523438,128.18182373046875,364 +2023-05-30,127.63636016845703,128.90908813476562,126.54545593261719,127.2727279663086,165 +2023-05-31,126.36363220214844,130.0,124.90908813476562,130.0,508 +2023-06-01,129.81817626953125,130.0,127.81818389892578,128.72726440429688,1390 +2023-06-04,128.18182373046875,129.09091186523438,127.45454406738281,127.45454406738281,550 +2023-06-05,127.2727279663086,127.2727279663086,124.90908813476562,127.09091186523438,220 +2023-06-06,127.2727279663086,127.2727279663086,125.63636016845703,126.54545593261719,610 +2023-06-07,126.18181610107422,137.63636779785156,126.18181610107422,130.90908813476562,2125 +2023-06-08,130.90908813476562,130.90908813476562,130.90908813476562,130.90908813476562,0 +2023-06-11,144.0,146.0,139.09091186523438,142.72726440429688,110 +2023-06-12,142.72726440429688,144.0,140.72726440429688,143.81817626953125,1650 +2023-06-13,142.36363220214844,148.72726440429688,142.36363220214844,146.18182373046875,457 +2023-06-14,146.18182373046875,150.36363220214844,146.18182373046875,150.0,106 +2023-06-15,153.81817626953125,153.81817626953125,150.72726440429688,152.5454559326172,481 +2023-06-18,152.5454559326172,153.27272033691406,150.72726440429688,152.72726440429688,330 +2023-06-19,152.90908813476562,158.72726440429688,152.90908813476562,154.5454559326172,469756 +2023-06-20,155.09091186523438,170.0,154.72726440429688,170.0,258387 +2023-06-21,170.90908813476562,177.63636779785156,165.4545440673828,176.36363220214844,543288 +2023-06-22,176.36363220214844,176.36363220214844,161.27272033691406,161.81817626953125,412127 +2023-07-02,160.0,168.5454559326172,154.5454559326172,162.18182373046875,121062 +2023-07-03,162.18182373046875,172.5454559326172,161.81817626953125,171.63636779785156,220757 +2023-07-04,172.18182373046875,173.81817626953125,169.09091186523438,169.09091186523438,258363 +2023-07-05,169.09091186523438,170.18182373046875,157.09091186523438,159.09091186523438,226394 +2023-07-06,162.18182373046875,166.36363220214844,157.27272033691406,158.18182373046875,160440 +2023-07-09,158.18182373046875,158.18182373046875,150.0,150.36363220214844,197146 +2023-07-10,150.90908813476562,156.36363220214844,150.90908813476562,154.5454559326172,181585 +2023-07-11,154.5454559326172,169.09091186523438,154.5454559326172,165.4545440673828,381566 +2023-07-12,166.0,172.0,162.5454559326172,166.72726440429688,300261 +2023-07-13,167.27272033691406,167.63636779785156,163.63636779785156,163.63636779785156,130497 +2023-07-16,164.18182373046875,167.63636779785156,161.63636779785156,164.5454559326172,183553 +2023-07-17,164.36363220214844,166.36363220214844,162.0,166.0,127498 +2023-07-18,164.18182373046875,166.5454559326172,160.72726440429688,161.81817626953125,93269 +2023-07-19,163.09091186523438,174.72726440429688,158.5454559326172,172.0,413658 +2023-07-20,172.0,180.36363220214844,170.0,177.27272033691406,381236 +2023-07-23,179.27272033691406,180.36363220214844,173.63636779785156,176.90908813476562,72689 +2023-07-24,174.18182373046875,185.81817626953125,173.81817626953125,182.0,283400 +2023-07-25,182.72726440429688,184.5454559326172,178.36363220214844,180.0,368492 +2023-07-26,178.5454559326172,183.63636779785156,177.27272033691406,178.5454559326172,175683 +2023-07-27,180.90908813476562,182.36363220214844,178.90908813476562,180.0,109705 +2023-07-30,178.18182373046875,182.72726440429688,178.18182373046875,178.36363220214844,69807 +2023-07-31,180.0,183.09091186523438,179.09091186523438,180.0,116693 +2023-08-01,177.27272033691406,181.63636779785156,177.27272033691406,178.18182373046875,66220 +2023-08-02,177.09091186523438,180.5454559326172,175.63636779785156,178.0,63416 +2023-08-03,174.5454559326172,180.90908813476562,174.5454559326172,180.0,88653 +2023-08-06,177.27272033691406,180.90908813476562,177.27272033691406,179.4545440673828,13238 +2023-08-07,178.36363220214844,178.90908813476562,169.09091186523438,170.0,139834 +2023-08-08,172.72726440429688,172.72726440429688,164.5454559326172,166.36363220214844,94343 +2023-08-09,166.0,167.81817626953125,162.36363220214844,165.4545440673828,117597 +2023-08-10,165.63636779785156,177.4545440673828,165.4545440673828,174.5454559326172,153759 +2023-08-13,174.5454559326172,184.5454559326172,173.63636779785156,183.63636779785156,97187 +2023-08-14,181.81817626953125,189.27272033691406,181.81817626953125,187.27272033691406,158501 +2023-08-15,185.09091186523438,190.72726440429688,184.5454559326172,190.72726440429688,91537 +2023-08-16,189.63636779785156,203.4545440673828,187.81817626953125,200.0,220308 +2023-08-17,199.09091186523438,201.81817626953125,193.4545440673828,193.63636779785156,107698 +2023-08-20,196.72726440429688,197.63636779785156,186.5454559326172,187.63636779785156,61638 +2023-08-21,190.5454559326172,193.63636779785156,188.18182373046875,190.72726440429688,158756 +2023-08-22,191.27272033691406,192.36363220214844,186.36363220214844,188.90908813476562,125251 +2023-08-23,187.27272033691406,188.0,185.4545440673828,186.36363220214844,90029 +2023-08-24,184.5454559326172,190.0,184.5454559326172,186.36363220214844,77323 +2023-08-27,189.81817626953125,189.81817626953125,185.63636779785156,186.5454559326172,26425 +2023-08-28,185.4545440673828,189.4545440673828,185.4545440673828,189.4545440673828,82483 +2023-08-29,188.36363220214844,190.90908813476562,188.36363220214844,190.0,70643 +2023-08-30,190.90908813476562,198.0,190.0,192.72726440429688,225973 +2023-08-31,193.27272033691406,194.0,186.90908813476562,190.5454559326172,83477 +2023-09-03,190.90908813476562,190.90908813476562,186.36363220214844,187.27272033691406,63758 +2023-09-04,186.5454559326172,194.5454559326172,186.5454559326172,192.90908813476562,256158 +2023-09-05,193.63636779785156,196.36363220214844,191.4545440673828,191.63636779785156,124476 +2023-09-06,192.72726440429688,195.4545440673828,188.5454559326172,188.5454559326172,146760 +2023-09-07,189.27272033691406,198.90908813476562,188.5454559326172,198.0,234742 +2023-09-10,198.0,198.0,198.0,198.0,0 +2023-09-11,190.90908813476562,207.27272033691406,190.90908813476562,199.81817626953125,305281 +2023-09-12,195.81817626953125,199.09091186523438,192.5454559326172,193.27272033691406,117597 +2023-09-13,192.72726440429688,195.27272033691406,192.0,192.72726440429688,100432 +2023-09-14,192.18182373046875,200.0,186.18182373046875,186.18182373046875,622298 +2023-09-17,187.81817626953125,191.81817626953125,186.72726440429688,188.72726440429688,52822 +2023-09-18,188.72726440429688,191.09091186523438,175.4545440673828,179.09091186523438,203022 +2023-09-19,179.09091186523438,181.63636779785156,176.36363220214844,181.63636779785156,66507 +2023-09-20,179.63636779785156,181.4545440673828,174.0,180.0,78304 +2023-09-21,180.0,181.09091186523438,169.09091186523438,170.18182373046875,152923 +2023-09-25,170.0,176.72726440429688,167.63636779785156,174.5454559326172,140358 +2023-09-26,175.4545440673828,183.63636779785156,170.90908813476562,183.27272033691406,100727 +2023-09-27,181.81817626953125,190.90908813476562,181.81817626953125,187.27272033691406,158277 +2023-09-28,188.18182373046875,190.5454559326172,185.27272033691406,188.0,91917 +2023-10-01,188.0,188.0,188.0,188.0,0 +2023-10-02,186.18182373046875,198.18182373046875,184.72726440429688,192.90908813476562,131044 +2023-10-03,194.5454559326172,194.5454559326172,188.18182373046875,190.90908813476562,87739 +2023-10-04,188.36363220214844,194.5454559326172,188.36363220214844,191.27272033691406,58427 +2023-10-05,191.63636779785156,192.5454559326172,188.36363220214844,188.72726440429688,53306 +2023-10-08,188.72726440429688,192.72726440429688,172.72726440429688,172.72726440429688,91403 +2023-10-09,171.81817626953125,183.09091186523438,171.09091186523438,179.09091186523438,140824 +2023-10-10,178.36363220214844,180.18182373046875,172.72726440429688,174.5454559326172,122076 +2023-10-11,175.09091186523438,176.36363220214844,172.72726440429688,173.81817626953125,76388 +2023-10-12,174.18182373046875,176.18182373046875,170.72726440429688,174.36363220214844,47461 +2023-10-15,174.5454559326172,175.81817626953125,172.72726440429688,174.72726440429688,22708 +2023-10-16,175.63636779785156,182.90908813476562,175.27272033691406,181.81817626953125,96134 +2023-10-17,181.81817626953125,190.36363220214844,180.36363220214844,189.81817626953125,96800 +2023-10-18,187.63636779785156,191.81817626953125,185.27272033691406,187.27272033691406,106315 +2023-10-19,187.27272033691406,187.27272033691406,182.0,185.63636779785156,125730 +2023-10-22,186.36363220214844,186.36363220214844,183.09091186523438,185.81817626953125,52892 +2023-10-23,186.0,186.0,176.18182373046875,180.5454559326172,124513 +2023-10-24,181.27272033691406,184.72726440429688,177.4545440673828,183.63636779785156,114306 +2023-10-25,184.5454559326172,190.18182373046875,181.27272033691406,190.18182373046875,146650 +2023-10-26,200.0,209.09091186523438,191.09091186523438,194.36363220214844,544406 +2023-10-29,192.72726440429688,198.90908813476562,189.4545440673828,195.09091186523438,122907 +2023-10-30,194.5454559326172,195.09091186523438,190.18182373046875,192.72726440429688,149046 +2023-10-31,189.09091186523438,191.63636779785156,183.4545440673828,183.4545440673828,318612 +2023-11-01,185.4545440673828,185.4545440673828,180.72726440429688,184.5454559326172,133246 +2023-11-02,184.72726440429688,186.18182373046875,178.18182373046875,180.5454559326172,335183 +2023-11-05,180.72726440429688,186.90908813476562,180.18182373046875,186.0,229169 +2023-11-06,187.27272033691406,187.81817626953125,178.36363220214844,180.72726440429688,392147 +2023-11-07,181.63636779785156,181.63636779785156,171.81817626953125,173.4545440673828,477000 +2023-11-08,173.63636779785156,175.27272033691406,171.81817626953125,173.09091186523438,313629 +2023-11-09,164.0,169.81817626953125,156.0,161.81817626953125,802817 +2023-11-12,162.72726440429688,164.36363220214844,160.18182373046875,161.63636779785156,219203 +2023-11-13,160.90908813476562,165.09091186523438,159.4545440673828,161.81817626953125,406777 +2023-11-14,161.81817626953125,164.5454559326172,159.81817626953125,160.72726440429688,157367 +2023-11-15,161.27272033691406,163.09091186523438,160.5454559326172,161.81817626953125,193199 +2023-11-16,162.36363220214844,162.36363220214844,160.72726440429688,161.4545440673828,148776 +2023-11-19,161.81817626953125,162.90908813476562,160.5454559326172,160.90908813476562,86747 +2023-11-20,160.90908813476562,161.81817626953125,160.0,161.27272033691406,79383 +2023-11-21,160.72726440429688,162.18182373046875,160.5454559326172,161.4545440673828,308690 +2023-11-22,162.0,168.0,162.0,163.63636779785156,475270 +2023-11-23,162.0,168.0,162.0,163.63636779785156,475270 +2023-11-26,163.63636779785156,164.90908813476562,161.63636779785156,162.0,206519 +2023-11-27,162.5454559326172,165.63636779785156,162.5454559326172,165.09091186523438,285776 +2023-11-28,165.4545440673828,168.5454559326172,164.5454559326172,165.27272033691406,629871 +2023-11-29,167.27272033691406,167.27272033691406,164.0,164.18182373046875,643771 +2023-11-30,164.18182373046875,169.81817626953125,164.18182373046875,168.36363220214844,753743 +2023-12-03,170.0,175.27272033691406,168.90908813476562,174.5454559326172,394649 +2023-12-04,174.90908813476562,180.5454559326172,173.63636779785156,178.72726440429688,368725 +2023-12-05,179.09091186523438,181.63636779785156,177.63636779785156,180.72726440429688,227738 +2023-12-06,180.72726440429688,188.90908813476562,179.4545440673828,188.72726440429688,326077 +2023-12-07,185.4545440673828,189.09091186523438,184.5454559326172,185.4545440673828,282706 +2023-12-10,185.4545440673828,195.09091186523438,184.5454559326172,191.63636779785156,127422 +2023-12-11,191.63636779785156,191.63636779785156,187.63636779785156,188.18182373046875,141128 +2023-12-12,188.0,191.27272033691406,187.81817626953125,188.18182373046875,112769 +2023-12-13,190.0,195.27272033691406,188.72726440429688,195.27272033691406,147180 +2023-12-14,195.27272033691406,197.27272033691406,192.5454559326172,192.72726440429688,114024 +2023-12-17,192.72726440429688,193.63636779785156,186.0,189.09091186523438,170715 +2023-12-18,188.18182373046875,189.09091186523438,185.27272033691406,188.90908813476562,174978 +2023-12-19,187.63636779785156,191.81817626953125,186.36363220214844,190.0,125252 +2023-12-20,190.0,190.5454559326172,185.4545440673828,187.27272033691406,131214 +2023-12-21,186.72726440429688,191.81817626953125,185.81817626953125,189.63636779785156,91205 +2023-12-24,192.72726440429688,199.81817626953125,189.81817626953125,198.18182373046875,161010 +2023-12-25,198.72726440429688,210.18182373046875,195.81817626953125,202.90908813476562,236427 +2023-12-26,203.09091186523438,211.81817626953125,202.72726440429688,208.5454559326172,224115 +2023-12-27,209.09091186523438,209.09091186523438,205.63636779785156,208.90908813476562,119286 +2023-12-28,208.90908813476562,215.63636779785156,207.27272033691406,215.4545440673828,190837 +2023-12-31,215.63636779785156,221.81817626953125,212.72726440429688,219.09091186523438,120700 +2024-01-01,219.09091186523438,226.36363220214844,218.18182373046875,222.72726440429688,89293 +2024-01-02,221.81817626953125,224.90908813476562,216.36363220214844,221.4545440673828,149312 +2024-01-03,219.09091186523438,220.72726440429688,217.09091186523438,218.18182373046875,232568 +2024-01-04,213.81817626953125,220.90908813476562,213.63636779785156,218.18182373046875,215751 +2024-01-07,218.36363220214844,221.4545440673828,216.5454559326172,218.18182373046875,110773 +2024-01-08,218.36363220214844,220.0,206.18182373046875,208.18182373046875,374808 +2024-01-09,208.5454559326172,212.72726440429688,202.90908813476562,210.0,164190 +2024-01-10,213.63636779785156,217.27272033691406,210.0,211.81817626953125,114097 +2024-01-11,213.09091186523438,223.4545440673828,213.09091186523438,221.81817626953125,292716 +2024-01-14,221.81817626953125,226.0,219.09091186523438,223.81817626953125,33435 +2024-01-15,224.5454559326172,229.4545440673828,216.36363220214844,219.63636779785156,176441 +2024-01-16,226.18182373046875,237.09091186523438,220.36363220214844,236.18182373046875,332516 +2024-01-17,241.81817626953125,257.6363525390625,240.0,245.4545440673828,369530 +2024-01-18,245.4545440673828,245.63636779785156,230.5454559326172,232.5454559326172,162368 +2024-01-21,233.27272033691406,247.09091186523438,233.27272033691406,236.36363220214844,115000 +2024-01-22,236.36363220214844,236.36363220214844,236.36363220214844,236.36363220214844,0 +2024-01-23,232.90908813476562,236.5454559326172,230.0,230.0,85289 +2024-01-24,230.0,239.81817626953125,224.18182373046875,227.4545440673828,192441 +2024-01-25,227.4545440673828,230.90908813476562,224.36363220214844,229.63636779785156,134824 +2024-01-28,230.90908813476562,235.09091186523438,228.18182373046875,234.18182373046875,82893 +2024-01-29,235.4545440673828,239.09091186523438,234.36363220214844,234.5454559326172,114483 +2024-01-30,234.36363220214844,237.27272033691406,228.72726440429688,230.5454559326172,106598 +2024-01-31,233.81817626953125,240.18182373046875,231.63636779785156,236.5454559326172,116113 +2024-02-01,239.4545440673828,250.72726440429688,236.5454559326172,245.09091186523438,238888 +2024-02-04,248.18182373046875,250.90908813476562,242.72726440429688,249.81817626953125,100531 +2024-02-05,249.81817626953125,260.7272644042969,247.27272033691406,260.7272644042969,146811 +2024-02-06,260.0,261.0909118652344,253.4545440673828,258.18182373046875,134189 +2024-02-07,255.4545440673828,259.4545593261719,253.27272033691406,257.2727355957031,167119 +2024-02-08,255.4545440673828,259.4545593261719,253.27272033691406,257.2727355957031,167119 +2024-02-11,255.4545440673828,257.0909118652344,253.09091186523438,254.0,59115 +2024-02-12,254.36363220214844,271.2727355957031,254.36363220214844,263.6363525390625,232721 +2024-02-13,263.6363525390625,263.6363525390625,254.90908813476562,259.0909118652344,118034 +2024-02-14,259.0909118652344,261.81817626953125,255.4545440673828,260.3636474609375,155049 +2024-02-15,260.5454406738281,262.7272644042969,257.2727355957031,258.9090881347656,172879 +2024-02-18,258.18182373046875,261.4545593261719,254.5454559326172,254.5454559326172,73907 +2024-02-19,254.72726440429688,259.2727355957031,244.18182373046875,253.63636779785156,166096 +2024-02-20,253.63636779785156,259.81817626953125,238.18182373046875,238.18182373046875,337443 +2024-02-21,240.90908813476562,245.63636779785156,236.72726440429688,239.4545440673828,183044 +2024-02-25,239.63636779785156,246.36363220214844,239.4545440673828,239.4545440673828,105795 +2024-02-26,239.63636779785156,241.81817626953125,234.0,235.4545440673828,67413 +2024-02-27,234.90908813476562,238.36363220214844,234.0,235.27272033691406,96217 +2024-02-28,238.18182373046875,243.09091186523438,236.36363220214844,239.27272033691406,92832 +2024-02-29,240.72726440429688,246.0,238.36363220214844,238.72726440429688,175762 +2024-03-03,240.18182373046875,245.63636779785156,240.18182373046875,244.5454559326172,115038 +2024-03-04,244.72726440429688,254.0,244.72726440429688,249.09091186523438,213750 +2024-03-05,249.09091186523438,249.09091186523438,249.09091186523438,249.09091186523438,0 +2024-03-06,256.7272644042969,256.7272644042969,242.5454559326172,244.0,306577 +2024-03-07,244.0,244.5454559326172,232.18182373046875,234.5454559326172,230224 +2024-03-10,230.90908813476562,230.90908813476562,211.09091186523438,211.09091186523438,689527 +2024-03-11,204.5454559326172,208.18182373046875,190.0,190.0,824320 +2024-03-12,187.63636779785156,208.90908813476562,182.72726440429688,208.90908813476562,1907095 +2024-03-13,210.90908813476562,229.63636779785156,201.81817626953125,229.63636779785156,1149622 +2024-03-14,230.5454559326172,244.36363220214844,225.4545440673828,240.0,1103933 +2024-03-17,240.0,249.09091186523438,235.4545440673828,238.90908813476562,362959 +2024-03-18,235.81817626953125,236.36363220214844,227.27272033691406,227.4545440673828,307036 +2024-03-19,227.27272033691406,231.27272033691406,218.18182373046875,222.18182373046875,283911 +2024-03-20,219.63636779785156,225.81817626953125,219.4545440673828,220.90908813476562,141567 +2024-03-21,220.0,231.81817626953125,219.63636779785156,222.36363220214844,293640 +2024-03-24,222.5454559326172,230.18182373046875,220.72726440429688,224.72726440429688,102174 +2024-03-25,224.72726440429688,224.72726440429688,214.72726440429688,214.72726440429688,187914 +2024-03-26,214.72726440429688,224.5454559326172,213.63636779785156,217.27272033691406,222585 +2024-03-27,217.81817626953125,219.63636779785156,207.27272033691406,208.36363220214844,164943 +2024-03-28,211.63636779785156,215.81817626953125,200.90908813476562,202.72726440429688,139283 +2024-03-31,204.5454559326172,213.81817626953125,204.5454559326172,207.81817626953125,215127 +2024-04-01,209.09091186523438,209.09091186523438,197.81817626953125,201.81817626953125,160135 +2024-04-02,203.63636779785156,203.63636779785156,193.81817626953125,194.72726440429688,248988 +2024-04-03,194.72726440429688,197.09091186523438,190.5454559326172,191.27272033691406,361269 +2024-04-04,191.81817626953125,204.0,187.27272033691406,202.72726440429688,376222 +2024-04-14,202.72726440429688,202.72726440429688,202.72726440429688,202.72726440429688,0 +2024-04-15,215.4545440673828,218.72726440429688,209.63636779785156,212.18182373046875,143107 +2024-04-16,211.81817626953125,213.09091186523438,204.5454559326172,205.4545440673828,100922 +2024-04-17,205.27272033691406,206.72726440429688,200.36363220214844,203.81817626953125,127340 +2024-04-18,203.81817626953125,205.4545440673828,200.36363220214844,201.27272033691406,83494 +2024-04-21,200.72726440429688,204.72726440429688,200.18182373046875,201.4545440673828,68524 +2024-04-22,202.5454559326172,202.5454559326172,197.63636779785156,197.63636779785156,91052 +2024-04-23,198.18182373046875,210.36363220214844,197.27272033691406,202.0,291336 +2024-04-24,206.18182373046875,206.18182373046875,198.18182373046875,199.4545440673828,114708 +2024-04-25,198.90908813476562,201.09091186523438,195.27272033691406,195.27272033691406,106621 +2024-04-28,195.27272033691406,195.27272033691406,195.27272033691406,195.27272033691406,0 +2024-04-29,197.27272033691406,200.72726440429688,193.81817626953125,194.72726440429688,116289 +2024-04-30,194.36363220214844,199.63636779785156,193.81817626953125,199.09091186523438,89327 +2024-05-01,195.4545440673828,198.18182373046875,193.27272033691406,193.81817626953125,150950 +2024-05-02,194.18182373046875,197.81817626953125,194.18182373046875,197.27272033691406,125447 +2024-05-05,197.27272033691406,203.4545440673828,195.63636779785156,200.90908813476562,112116 +2024-05-06,203.63636779785156,203.63636779785156,196.90908813476562,199.09091186523438,124099 +2024-05-07,200.0,202.5454559326172,198.18182373046875,199.09091186523438,74682 +2024-05-08,198.72726440429688,204.5454559326172,198.18182373046875,204.5454559326172,121825 +2024-05-09,205.4545440673828,205.4545440673828,198.18182373046875,199.09091186523438,141474 +2024-05-12,199.09091186523438,199.09091186523438,194.90908813476562,198.18182373046875,63259 +2024-05-13,196.5454559326172,203.63636779785156,194.5454559326172,200.90908813476562,164385 +2024-05-14,201.81817626953125,204.36363220214844,196.36363220214844,196.36363220214844,171007 +2024-05-15,196.36363220214844,201.4545440673828,196.36363220214844,198.90908813476562,113240 +2024-05-16,200.90908813476562,201.63636779785156,198.5454559326172,201.27272033691406,102888 +2024-05-19,201.27272033691406,201.27272033691406,201.27272033691406,201.27272033691406,0 +2024-05-20,210.90908813476562,210.90908813476562,202.18182373046875,202.18182373046875,86310 +2024-05-21,202.90908813476562,209.81817626953125,202.90908813476562,208.5454559326172,75681 +2024-05-22,209.09091186523438,209.27272033691406,202.5454559326172,202.90908813476562,49751 +2024-05-23,203.09091186523438,203.09091186523438,193.63636779785156,194.0,195511 +2024-05-26,194.0,195.4545440673828,189.27272033691406,193.63636779785156,65517 +2024-05-27,192.72726440429688,193.81817626953125,187.27272033691406,189.09091186523438,122631 +2024-05-28,189.09091186523438,189.63636779785156,180.5454559326172,180.5454559326172,98947 +2024-05-29,182.5454559326172,184.0,179.63636779785156,181.09091186523438,93040 +2024-05-30,181.09091186523438,181.09091186523438,181.09091186523438,181.09091186523438,0 +2024-06-02,181.09091186523438,181.09091186523438,181.09091186523438,181.09091186523438,0 +2024-06-03,186.0,192.72726440429688,184.90908813476562,192.72726440429688,204299 +2024-06-04,192.72726440429688,195.09091186523438,190.0,191.81817626953125,120359 +2024-06-05,191.27272033691406,196.36363220214844,187.81817626953125,190.72726440429688,48122 +2024-06-06,190.5454559326172,191.81817626953125,185.63636779785156,187.63636779785156,37348 +2024-06-09,187.81817626953125,194.36363220214844,185.27272033691406,192.18182373046875,130917 +2024-06-10,195.27272033691406,208.18182373046875,191.81817626953125,207.4545440673828,190685 +2024-06-11,207.4545440673828,212.72726440429688,202.36363220214844,203.27272033691406,176613 +2024-06-12,203.27272033691406,211.63636779785156,201.27272033691406,208.18182373046875,145436 +2024-06-13,210.0,210.0,203.4545440673828,204.72726440429688,70752 +2024-06-23,204.72726440429688,210.72726440429688,199.09091186523438,200.18182373046875,49391 +2024-06-24,200.90908813476562,204.5454559326172,198.18182373046875,202.90908813476562,75729 +2024-06-25,202.90908813476562,208.90908813476562,200.0,208.0,104501 +2024-06-26,206.18182373046875,214.90908813476562,206.0,212.90908813476562,130425 +2024-06-27,213.63636779785156,214.90908813476562,206.5454559326172,207.27272033691406,67493 +2024-06-30,207.27272033691406,207.27272033691406,207.27272033691406,207.27272033691406,0 +2024-07-01,204.5454559326172,212.5454559326172,204.5454559326172,210.0,77258 +2024-07-02,210.90908813476562,211.4545440673828,208.36363220214844,209.09091186523438,38863 +2024-07-03,208.72726440429688,209.09091186523438,204.5454559326172,204.5454559326172,22226 +2024-07-04,204.36363220214844,204.5454559326172,200.0,201.81817626953125,40148 +2024-07-07,201.81817626953125,212.5454559326172,201.27272033691406,210.36363220214844,131319 +2024-07-08,213.63636779785156,213.63636779785156,208.18182373046875,210.36363220214844,75169 +2024-07-09,210.0,210.18182373046875,207.63636779785156,210.0,25714 +2024-07-10,210.0,211.63636779785156,208.5454559326172,210.90908813476562,23470 +2024-07-11,210.90908813476562,213.4545440673828,207.09091186523438,208.5454559326172,46046 +2024-07-14,208.5454559326172,211.81817626953125,206.36363220214844,210.0,63400 +2024-07-15,210.90908813476562,211.4545440673828,206.36363220214844,209.09091186523438,41123 +2024-07-16,210.0,211.09091186523438,208.5454559326172,210.0,40187 +2024-07-17,210.72726440429688,213.27272033691406,208.0,210.90908813476562,66817 +2024-07-18,210.72726440429688,212.72726440429688,208.18182373046875,209.27272033691406,44123 +2024-07-21,208.36363220214844,218.72726440429688,208.36363220214844,215.4545440673828,120685 +2024-07-22,215.4545440673828,217.09091186523438,211.81817626953125,215.4545440673828,95076 +2024-07-23,213.09091186523438,219.09091186523438,212.90908813476562,214.5454559326172,172801 +2024-07-24,214.5454559326172,214.5454559326172,207.27272033691406,207.81817626953125,100777 +2024-07-25,207.81817626953125,210.5454559326172,206.90908813476562,210.0,35114 +2024-07-28,208.36363220214844,210.0,204.18182373046875,205.81817626953125,47546 +2024-07-29,205.81817626953125,205.81817626953125,202.5454559326172,203.63636779785156,46654 +2024-07-30,202.90908813476562,207.4545440673828,200.90908813476562,206.72726440429688,45739 +2024-07-31,208.18182373046875,208.18182373046875,203.27272033691406,205.4545440673828,30541 +2024-08-01,205.4545440673828,210.36363220214844,204.0,206.36363220214844,49155 +2024-08-04,194.5454559326172,203.4545440673828,194.5454559326172,198.36363220214844,49013 +2024-08-05,196.5454559326172,198.0,183.63636779785156,187.27272033691406,117240 +2024-08-06,187.27272033691406,194.5454559326172,187.27272033691406,188.18182373046875,82032 +2024-08-07,191.27272033691406,191.4545440673828,187.4545440673828,189.4545440673828,73476 +2024-08-08,188.18182373046875,188.5454559326172,180.90908813476562,181.4545440673828,164263 +2024-08-11,168.18182373046875,187.81817626953125,168.18182373046875,187.63636779785156,137965 +2024-08-12,187.27272033691406,192.36363220214844,184.5454559326172,189.27272033691406,49585 +2024-08-13,189.09091186523438,189.4545440673828,181.63636779785156,186.5454559326172,218487 +2024-08-14,186.5454559326172,189.09091186523438,186.0,187.63636779785156,44921 +2024-08-15,189.09091186523438,192.72726440429688,187.27272033691406,192.72726440429688,81767 +2024-08-18,193.63636779785156,198.5454559326172,192.72726440429688,193.09091186523438,107809 +2024-08-19,192.72726440429688,197.63636779785156,190.0,197.4545440673828,160997 +2024-08-20,197.63636779785156,202.0,194.90908813476562,196.18182373046875,172372 +2024-08-21,196.36363220214844,197.09091186523438,193.63636779785156,193.63636779785156,54425 +2024-08-22,193.63636779785156,197.27272033691406,193.63636779785156,194.36363220214844,58800 +2024-08-25,195.09091186523438,197.27272033691406,193.09091186523438,193.27272033691406,66008 +2024-08-26,193.27272033691406,196.0,188.72726440429688,188.90908813476562,97974 +2024-08-27,191.81817626953125,191.81817626953125,187.27272033691406,188.72726440429688,70876 +2024-08-28,188.72726440429688,189.4545440673828,186.5454559326172,187.4545440673828,46125 +2024-08-29,187.27272033691406,190.72726440429688,187.27272033691406,189.27272033691406,64720 +2024-09-01,188.5454559326172,190.72726440429688,188.36363220214844,189.63636779785156,35774 +2024-09-02,188.72726440429688,190.90908813476562,188.72726440429688,189.81817626953125,55469 +2024-09-03,189.81817626953125,190.18182373046875,188.0,188.18182373046875,59351 +2024-09-04,188.0,189.09091186523438,185.4545440673828,187.81817626953125,68915 +2024-09-05,186.90908813476562,188.18182373046875,183.63636779785156,183.81817626953125,66269 +2024-09-08,183.81817626953125,184.72726440429688,179.09091186523438,182.18182373046875,49900 +2024-09-09,182.0,183.63636779785156,180.0,181.09091186523438,50771 +2024-09-10,181.81817626953125,182.18182373046875,180.18182373046875,180.5454559326172,32005 +2024-09-11,180.90908813476562,182.18182373046875,178.72726440429688,180.36363220214844,84032 +2024-09-12,182.72726440429688,182.90908813476562,179.27272033691406,179.4545440673828,67123 +2024-09-15,180.0,183.09091186523438,180.0,181.63636779785156,39086 +2024-09-16,182.72726440429688,182.72726440429688,181.09091186523438,182.72726440429688,64394 +2024-09-17,182.72726440429688,189.09091186523438,181.81817626953125,187.27272033691406,93058 +2024-09-18,187.27272033691406,189.09091186523438,186.0,186.90908813476562,47290 +2024-09-19,183.63636779785156,187.4545440673828,183.63636779785156,186.5454559326172,124967 +2024-09-22,186.36363220214844,192.72726440429688,185.81817626953125,190.0,77621 +2024-09-24,190.90908813476562,191.81817626953125,188.0,190.0,117496 +2024-09-25,189.81817626953125,189.81817626953125,187.63636779785156,188.18182373046875,57565 +2024-09-26,188.18182373046875,188.18182373046875,182.90908813476562,184.5454559326172,145371 +2024-09-29,183.63636779785156,184.5454559326172,182.72726440429688,182.72726440429688,54177 +2024-09-30,182.72726440429688,183.63636779785156,181.81817626953125,182.0,56725 +2024-10-01,182.0,185.4545440673828,182.0,184.5454559326172,87029 +2024-10-02,184.5454559326172,184.5454559326172,184.5454559326172,184.5454559326172,0 +2024-10-03,180.90908813476562,181.4545440673828,174.36363220214844,175.4545440673828,56793 +2024-10-06,177.27272033691406,177.4545440673828,172.0,172.72726440429688,55987 +2024-10-07,172.72726440429688,174.90908813476562,171.63636779785156,174.5454559326172,63680 +2024-10-08,176.0,176.0,171.63636779785156,172.5454559326172,46370 +2024-10-09,172.5454559326172,175.4545440673828,171.27272033691406,172.72726440429688,38974 +2024-10-10,172.18182373046875,174.5454559326172,171.27272033691406,174.18182373046875,58338 +2024-10-13,175.4545440673828,180.0,173.27272033691406,180.0,56926 +2024-10-14,180.5454559326172,183.63636779785156,176.90908813476562,177.81817626953125,93200 +2024-10-15,177.81817626953125,180.72726440429688,177.27272033691406,178.18182373046875,39754 +2024-10-16,177.27272033691406,180.90908813476562,177.27272033691406,177.63636779785156,75169 +2024-10-17,177.81817626953125,178.90908813476562,172.90908813476562,172.90908813476562,45515 +2024-10-20,176.36363220214844,176.5454559326172,170.0,170.5454559326172,2787489 +2024-10-21,174.18182373046875,174.18182373046875,169.09091186523438,170.0,124558 +2024-10-22,171.27272033691406,171.27272033691406,163.09091186523438,164.5454559326172,151517 +2024-10-23,165.4545440673828,166.0,158.72726440429688,159.4545440673828,135852 +2024-10-24,159.63636779785156,161.4545440673828,154.18182373046875,154.72726440429688,449741 +2024-10-27,156.90908813476562,157.27272033691406,153.09091186523438,155.4545440673828,196599 +2024-10-28,157.09091186523438,163.63636779785156,156.36363220214844,162.18182373046875,327561 +2024-10-29,161.27272033691406,162.5454559326172,156.5454559326172,157.27272033691406,163255 +2024-10-30,158.0,159.4545440673828,155.09091186523438,159.09091186523438,140906 +2024-10-31,158.5454559326172,161.63636779785156,157.27272033691406,159.81817626953125,139718 +2024-11-03,159.09091186523438,159.09091186523438,156.5454559326172,156.72726440429688,98083 +2024-11-04,157.27272033691406,157.81817626953125,152.90908813476562,153.81817626953125,144706 +2024-11-05,153.4545440673828,155.27272033691406,152.0,154.5454559326172,81854 +2024-11-06,154.72726440429688,156.90908813476562,153.63636779785156,156.36363220214844,115469 +2024-11-07,157.81817626953125,157.81817626953125,152.72726440429688,154.18182373046875,133576 +2024-11-10,152.72726440429688,152.72726440429688,145.4545440673828,149.81817626953125,117070 +2024-11-11,149.81817626953125,150.0,145.63636779785156,149.63636779785156,99354 +2024-11-12,149.4545440673828,150.18182373046875,145.4545440673828,148.0,150818 +2024-11-13,148.0,148.18182373046875,145.4545440673828,146.90908813476562,53983 +2024-11-14,146.90908813476562,148.18182373046875,142.90908813476562,142.90908813476562,144936 +2024-11-17,142.90908813476562,142.90908813476562,142.90908813476562,142.90908813476562,0 +2024-11-18,140.90908813476562,141.81817626953125,138.0,141.27272033691406,90557 +2024-11-19,140.36363220214844,143.09091186523438,139.09091186523438,139.09091186523438,89307 +2024-11-20,139.4545440673828,141.27272033691406,138.18182373046875,139.09091186523438,81240 +2024-11-21,139.09091186523438,140.18182373046875,134.5454559326172,138.5454559326172,189754 +2024-11-24,140.90908813476562,152.36363220214844,140.0,152.36363220214844,311324 +2024-11-25,156.36363220214844,158.0,149.27272033691406,151.63636779785156,409059 +2024-11-26,151.63636779785156,159.4545440673828,149.63636779785156,151.4545440673828,322903 +2024-11-27,151.81817626953125,151.81817626953125,143.09091186523438,145.81817626953125,262380 +2024-11-28,144.90908813476562,150.5454559326172,143.81817626953125,146.36363220214844,165750 +2024-12-01,144.90908813476562,150.5454559326172,143.81817626953125,146.36363220214844,165750 +2024-12-02,147.81817626953125,147.81817626953125,143.27272033691406,144.18182373046875,123093 +2024-12-03,144.36363220214844,147.63636779785156,143.27272033691406,144.5454559326172,169470 +2024-12-04,145.27272033691406,149.09091186523438,142.72726440429688,148.72726440429688,161372 +2024-12-05,148.72726440429688,150.72726440429688,146.90908813476562,147.27272033691406,100080 +2024-12-08,148.0,149.81817626953125,145.81817626953125,146.0,99680 +2024-12-09,147.27272033691406,147.27272033691406,144.18182373046875,144.5454559326172,144192 +2024-12-10,144.5454559326172,145.63636779785156,143.63636779785156,145.27272033691406,130935 +2024-12-11,145.27272033691406,146.36363220214844,143.09091186523438,144.36363220214844,130499 +2024-12-12,145.09091186523438,147.09091186523438,144.0,145.09091186523438,229157 +2024-12-15,145.4545440673828,145.4545440673828,142.5454559326172,142.72726440429688,133914 +2024-12-16,142.72726440429688,143.27272033691406,139.27272033691406,140.0,168745 +2024-12-17,139.27272033691406,144.72726440429688,138.18182373046875,144.5454559326172,236013 +2024-12-18,144.90908813476562,154.72726440429688,144.5454559326172,148.36363220214844,566212 +2024-12-19,146.90908813476562,148.18182373046875,142.18182373046875,142.18182373046875,510515 +2024-12-22,143.81817626953125,149.09091186523438,143.4545440673828,146.0,425379 +2024-12-23,146.36363220214844,146.72726440429688,142.90908813476562,144.0,161213 +2024-12-24,144.0,151.0,144.0,147.0,236725 +2024-12-25,150.0,150.0,145.60000610351562,146.0,81149 +2024-12-26,149.0,151.0,147.0,147.0,274096 +2024-12-29,147.8000030517578,148.39999389648438,146.60000610351562,147.1999969482422,162862 +2024-12-30,148.60000610351562,148.60000610351562,145.0,146.0,149026 +2024-12-31,147.39999389648438,147.39999389648438,144.1999969482422,145.1999969482422,146142 +2025-01-01,145.60000610351562,147.1999969482422,145.60000610351562,146.1999969482422,80089 +2025-01-02,148.1999969482422,151.39999389648438,147.8000030517578,150.0,529413 +2025-01-05,150.8000030517578,151.0,147.8000030517578,148.8000030517578,264481 +2025-01-06,149.1999969482422,156.0,147.39999389648438,155.0,469783 +2025-01-07,154.39999389648438,155.39999389648438,152.1999969482422,153.1999969482422,224486 +2025-01-08,153.0,157.8000030517578,152.8000030517578,155.8000030517578,350443 +2025-01-09,155.8000030517578,155.8000030517578,155.8000030517578,155.8000030517578,0 +2025-01-12,153.39999389648438,158.8000030517578,153.1999969482422,155.0,250490 +2025-01-13,155.0,155.39999389648438,153.60000610351562,154.1999969482422,76263 +2025-01-14,154.1999969482422,156.39999389648438,153.60000610351562,155.60000610351562,134638 +2025-01-15,155.0,155.39999389648438,152.39999389648438,153.0,236919 +2025-01-16,153.1999969482422,154.0,151.60000610351562,152.60000610351562,105740 +2025-01-19,153.0,156.39999389648438,152.8000030517578,154.1999969482422,227269 +2025-01-20,154.39999389648438,156.1999969482422,153.8000030517578,154.39999389648438,130847 +2025-01-21,154.39999389648438,154.60000610351562,152.8000030517578,153.1999969482422,151879 +2025-01-22,153.1999969482422,154.0,152.60000610351562,153.60000610351562,118310 +2025-01-23,153.60000610351562,153.8000030517578,151.0,152.0,132452 +2025-01-26,152.1999969482422,153.60000610351562,152.0,153.0,68792 +2025-01-27,153.0,155.0,151.60000610351562,151.60000610351562,158590 +2025-01-28,151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0 +2025-01-29,153.1999969482422,153.60000610351562,151.8000030517578,152.60000610351562,71577 +2025-01-30,152.8000030517578,154.39999389648438,152.1999969482422,153.60000610351562,104863 +2025-02-02,153.8000030517578,154.8000030517578,153.60000610351562,154.1999969482422,142907 +2025-02-03,153.8000030517578,153.8000030517578,151.60000610351562,151.8000030517578,134370 +2025-02-04,152.60000610351562,152.60000610351562,151.60000610351562,152.39999389648438,104574 +2025-02-05,152.1999969482422,152.60000610351562,150.8000030517578,151.0,182645 +2025-02-06,151.0,151.39999389648438,150.0,151.1999969482422,115103 +2025-02-09,151.39999389648438,151.60000610351562,150.1999969482422,150.60000610351562,96528 +2025-02-10,150.39999389648438,150.8000030517578,149.0,149.0,179084 +2025-02-11,149.1999969482422,151.39999389648438,148.60000610351562,150.0,152845 +2025-02-12,150.0,150.0,147.0,147.39999389648438,150551 +2025-02-13,147.8000030517578,149.1999969482422,147.0,148.60000610351562,107648 +2025-02-16,148.60000610351562,149.1999969482422,147.1999969482422,147.60000610351562,88983 +2025-02-17,147.39999389648438,148.39999389648438,146.39999389648438,148.0,77938 +2025-02-18,147.60000610351562,150.8000030517578,147.1999969482422,150.8000030517578,132539 +2025-02-19,150.8000030517578,150.8000030517578,150.8000030517578,150.8000030517578,0 +2025-02-20,148.60000610351562,149.60000610351562,147.8000030517578,149.0,39552 +2025-02-24,149.0,149.1999969482422,147.0,148.0,53510 +2025-02-25,148.0,148.1999969482422,146.39999389648438,148.0,49530 +2025-02-26,148.0,148.1999969482422,146.8000030517578,147.60000610351562,42647 +2025-02-27,147.39999389648438,147.8000030517578,146.39999389648438,146.8000030517578,76211 +2025-03-02,146.8000030517578,147.1999969482422,144.8000030517578,145.39999389648438,63641 +2025-03-03,145.39999389648438,145.60000610351562,143.0,144.60000610351562,75291 +2025-03-04,145.0,147.0,141.0,146.8000030517578,124446 +2025-03-05,146.39999389648438,146.39999389648438,142.8000030517578,146.0,73998 +2025-03-06,145.0,145.0,140.0,142.60000610351562,101331 +2025-03-09,141.60000610351562,142.1999969482422,138.0,141.0,112312 +2025-03-10,136.1999969482422,139.0,136.1999969482422,136.8000030517578,67566 +2025-03-11,136.0,136.0,128.39999389648438,129.8000030517578,405935 +2025-03-12,130.0,130.0,125.5999984741211,126.0,275042 +2025-03-13,126.0,128.0,124.80000305175781,127.19999694824219,444265 +2025-03-16,127.19999694824219,128.39999389648438,125.19999694824219,125.80000305175781,302034 +2025-03-17,126.5999984741211,127.19999694824219,124.19999694824219,125.19999694824219,218568 +2025-03-18,126.5999984741211,129.39999389648438,126.19999694824219,126.4000015258789,412997 +2025-03-19,126.80000305175781,128.39999389648438,124.19999694824219,127.0,173049 +2025-03-20,127.0,127.0,127.0,127.0,0 +2025-03-23,132.8000030517578,132.8000030517578,128.0,128.1999969482422,119075 +2025-03-24,128.1999969482422,128.8000030517578,126.19999694824219,127.19999694824219,120542 +2025-03-25,127.19999694824219,128.60000610351562,125.4000015258789,127.0,86055 +2025-03-26,128.8000030517578,132.60000610351562,127.80000305175781,132.60000610351562,149355 +2025-03-27,133.0,135.60000610351562,131.60000610351562,133.60000610351562,227693 +2025-04-03,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0 +2025-04-06,120.4000015258789,124.5999984741211,120.4000015258789,120.4000015258789,294697 +2025-04-07,119.5999984741211,119.5999984741211,111.19999694824219,115.5999984741211,511008 +2025-04-08,116.0,118.80000305175781,115.5999984741211,116.0,239120 +2025-04-09,115.19999694824219,116.4000015258789,111.80000305175781,113.19999694824219,208242 +2025-04-10,118.80000305175781,119.0,115.5999984741211,116.0,428030 +2025-04-13,117.0,119.0,116.0,117.80000305175781,314659 +2025-04-14,118.19999694824219,123.19999694824219,116.4000015258789,120.80000305175781,328872 +2025-04-15,121.0,122.5999984741211,119.80000305175781,120.5999984741211,140233 +2025-04-16,121.0,129.1999969482422,119.0,123.80000305175781,458363 +2025-04-17,123.80000305175781,123.80000305175781,123.80000305175781,123.80000305175781,0 +2025-04-20,119.19999694824219,121.0,118.19999694824219,118.5999984741211,90460 +2025-04-21,118.19999694824219,120.80000305175781,117.4000015258789,118.19999694824219,125138 +2025-04-22,118.0,119.4000015258789,116.19999694824219,117.4000015258789,99051 +2025-04-23,119.0,120.0,117.80000305175781,118.4000015258789,63548 +2025-04-24,118.80000305175781,119.80000305175781,117.5999984741211,118.19999694824219,114342 +2025-04-27,118.5999984741211,119.0,117.5999984741211,118.5999984741211,62124 +2025-04-28,118.5999984741211,121.19999694824219,117.19999694824219,119.4000015258789,191814 +2025-04-29,125.0,131.1999969482422,123.5999984741211,131.1999969482422,1447001 +2025-04-30,134.8000030517578,136.39999389648438,131.0,131.8000030517578,976435 +2025-05-01,132.0,132.0,126.5999984741211,129.8000030517578,323473 +2025-05-04,134.1999969482422,135.1999969482422,130.60000610351562,132.0,373781 +2025-05-05,132.0,133.0,128.39999389648438,132.0,193414 +2025-05-06,133.0,134.1999969482422,130.60000610351562,130.8000030517578,176510 +2025-05-07,129.8000030517578,130.60000610351562,127.4000015258789,128.60000610351562,109002 +2025-05-08,128.8000030517578,136.1999969482422,128.1999969482422,133.0,544670 +2025-05-11,133.0,133.39999389648438,130.39999389648438,132.60000610351562,143930 +2025-05-12,132.8000030517578,135.1999969482422,131.60000610351562,134.8000030517578,198706 +2025-05-13,134.1999969482422,135.0,129.0,129.8000030517578,420689 +2025-05-14,130.0,138.0,130.0,136.39999389648438,749415 +2025-05-15,122.80000305175781,127.0,122.80000305175781,125.19999694824219,1557702 +2025-05-18,125.19999694824219,125.19999694824219,125.19999694824219,125.19999694824219,0 +2025-05-19,124.4000015258789,124.4000015258789,121.0,121.4000015258789,295887 +2025-05-20,121.4000015258789,122.5999984741211,121.19999694824219,121.4000015258789,207982 +2025-05-21,122.0,122.0,117.5999984741211,118.0,276744 +2025-05-22,117.0,118.80000305175781,115.5999984741211,116.0,236786 +2025-05-25,117.0,117.0,112.5999984741211,113.19999694824219,258824 +2025-05-26,113.19999694824219,116.0,111.4000015258789,112.0,244375 +2025-05-27,112.4000015258789,112.5999984741211,106.4000015258789,107.80000305175781,398630 +2025-05-28,108.4000015258789,110.0,107.80000305175781,109.0,135034 +2025-05-29,110.0,111.5999984741211,108.80000305175781,109.80000305175781,111909 +2025-06-01,109.80000305175781,110.0,107.19999694824219,107.4000015258789,133265 +2025-06-02,107.5999984741211,109.0,107.0,107.5999984741211,104545 +2025-06-03,107.5999984741211,108.0,106.0,106.5999984741211,319965 +2025-06-04,107.0,107.4000015258789,106.19999694824219,107.4000015258789,139401 +2025-06-11,107.5999984741211,110.0,106.19999694824219,106.5999984741211,215992 +2025-06-12,105.0,105.0,101.0,102.0,356789 +2025-06-15,93.0999984741211,101.4000015258789,93.0999984741211,99.5999984741211,235224 +2025-06-16,101.19999694824219,102.0,100.4000015258789,101.0,185666 +2025-06-17,101.0,101.19999694824219,96.80000305175781,97.0999984741211,271976 +2025-06-18,97.19999694824219,97.30000305175781,94.5999984741211,95.0999984741211,284066 +2025-06-19,95.4000015258789,95.80000305175781,93.5,95.0999984741211,172582 +2025-06-22,94.9000015258789,97.0,93.30000305175781,93.30000305175781,217685 +2025-06-23,94.5999984741211,95.19999694824219,93.80000305175781,95.0,205271 +2025-06-24,98.19999694824219,99.69999694824219,97.0,99.0,411680 +2025-06-25,99.69999694824219,99.69999694824219,96.69999694824219,96.9000015258789,481177 +2025-06-26,97.5,100.4000015258789,96.80000305175781,99.5999984741211,535916 +2025-06-29,101.4000015258789,105.19999694824219,99.69999694824219,104.0,566713 +2025-06-30,104.0999984741211,105.0,102.0,104.0,297797 +2025-07-01,104.0,104.5,102.0999984741211,103.19999694824219,158677 +2025-07-02,103.0,107.0,101.80000305175781,105.0999984741211,402320 +2025-07-03,105.0999984741211,108.69999694824219,104.5,106.80000305175781,347440 +2025-07-06,106.80000305175781,109.0,106.69999694824219,109.0,204141 +2025-07-07,109.30000305175781,112.4000015258789,108.69999694824219,109.4000015258789,438629 +2025-07-08,109.5,109.5,107.0,107.0,177805 +2025-07-09,106.9000015258789,108.5,106.0,108.0,191642 +2025-07-10,108.19999694824219,108.5999984741211,106.9000015258789,107.5999984741211,94745 +2025-07-13,108.30000305175781,108.4000015258789,105.5999984741211,106.0,156771 +2025-07-14,106.0,106.69999694824219,103.4000015258789,104.69999694824219,185449 +2025-07-15,104.5999984741211,104.5999984741211,103.0999984741211,103.4000015258789,93961 +2025-07-16,103.0,104.0,101.0,101.5999984741211,142884 +2025-07-17,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,0 +2025-07-20,101.5,103.0,100.4000015258789,101.30000305175781,123487 +2025-07-21,101.5999984741211,102.5,100.19999694824219,102.5,118746 +2025-07-22,103.0,103.0,99.19999694824219,100.5999984741211,135695 +2025-07-23,100.4000015258789,101.4000015258789,99.69999694824219,100.5999984741211,77122 +2025-07-24,100.5,101.19999694824219,99.9000015258789,100.5,80690 +2025-07-27,100.4000015258789,100.69999694824219,98.5,98.9000015258789,104370 +2025-07-28,98.5999984741211,99.05000305175781,97.8499984741211,98.9000015258789,53519 +2025-07-29,98.80000305175781,99.19999694824219,96.9000015258789,99.19999694824219,143434 +2025-07-30,99.0,99.0,96.80000305175781,98.0,101909 +2025-07-31,97.4000015258789,97.4000015258789,96.30000305175781,96.5,106693 +2025-08-03,96.4000015258789,96.4000015258789,94.5,96.4000015258789,113446 +2025-08-04,95.94999694824219,96.0,94.5,95.94999694824219,113030 +2025-08-05,95.9000015258789,98.0,95.19999694824219,97.8499984741211,157667 +2025-08-06,98.0,98.25,96.0,97.4000015258789,105714 +2025-08-07,97.4000015258789,97.80000305175781,96.80000305175781,97.05000305175781,60433 +2025-08-10,88.30000305175781,90.9000015258789,87.3499984741211,87.3499984741211,811514 +2025-08-11,85.0,87.3499984741211,82.4000015258789,86.3499984741211,693528 +2025-08-12,86.3499984741211,86.3499984741211,84.5999984741211,86.19999694824219,154081 +2025-08-13,85.6500015258789,89.5999984741211,85.6500015258789,87.0,193629 +2025-08-14,87.0,88.30000305175781,85.94999694824219,87.6500015258789,97361 +2025-08-17,87.6500015258789,89.30000305175781,87.05000305175781,88.44999694824219,106564 +2025-08-18,88.5,88.8499984741211,86.8499984741211,87.19999694824219,98921 +2025-08-19,87.0999984741211,89.5999984741211,86.5,88.1500015258789,158102 +2025-08-20,88.1500015258789,88.30000305175781,86.75,87.05000305175781,107324 +2025-08-21,87.1500015258789,88.0,86.8499984741211,86.9000015258789,122810 +2025-08-24,88.25,90.4000015258789,87.5999984741211,88.94999694824219,200830 +2025-08-25,89.0,89.5,88.0999984741211,88.30000305175781,65664 +2025-08-26,88.3499984741211,92.5999984741211,87.6500015258789,91.80000305175781,350719 +2025-08-27,91.80000305175781,91.80000305175781,89.5,89.69999694824219,119042 +2025-08-28,90.30000305175781,90.30000305175781,88.0,88.0,88194 +2025-08-31,87.94999694824219,87.94999694824219,85.30000305175781,85.55000305175781,130450 +2025-09-01,85.80000305175781,86.0999984741211,84.5999984741211,84.8499984741211,106024 +2025-09-02,85.0,85.0,83.19999694824219,83.55000305175781,173687 +2025-09-03,83.4000015258789,84.0,83.19999694824219,83.30000305175781,95639 +2025-09-04,83.5999984741211,86.0999984741211,83.44999694824219,84.44999694824219,339842 diff --git a/data/4082.csv b/data/4082.csv new file mode 100644 index 0000000000000000000000000000000000000000..fde940867ab0031f700750759c933eb36f676073 --- /dev/null +++ b/data/4082.csv @@ -0,0 +1,551 @@ +date,open,high,low,close,volume +2023-06-21,16.059999465942383,17.600000381469727,14.520000457763672,14.9399995803833,21683020.0 +2023-06-22,14.899999618530273,14.960000038146973,14.079999923706055,14.119999885559082,4843543.0 +2023-07-02,14.119999885559082,14.779999732971191,14.100000381469727,14.199999809265137,4103861.0 +2023-07-03,,,,, +2023-07-04,,,,, +2023-07-05,,,,, +2023-07-06,14.619999885559082,14.619999885559082,14.380000114440918,14.4399995803833,1124104.0 +2023-07-09,14.520000457763672,14.680000305175781,14.319999694824219,14.479999542236328,1299323.0 +2023-07-10,14.4399995803833,14.600000381469727,14.399999618530273,14.4399995803833,1105401.0 +2023-07-11,,,,, +2023-07-12,,,,, +2023-07-13,14.479999542236328,14.479999542236328,14.279999732971191,14.279999732971191,839240.0 +2023-07-16,14.100000381469727,14.279999732971191,14.079999923706055,14.199999809265137,1233481.0 +2023-07-17,14.15999984741211,14.220000267028809,14.079999923706055,14.100000381469727,565131.0 +2023-07-18,,,,, +2023-07-19,14.539999961853027,14.739999771118164,14.319999694824219,14.359999656677246,1764621.0 +2023-07-20,14.65999984741211,14.800000190734863,14.4399995803833,14.460000038146973,2402180.0 +2023-07-23,14.460000038146973,14.5600004196167,14.300000190734863,14.300000190734863,743938.0 +2023-07-24,14.319999694824219,14.420000076293945,14.260000228881836,14.319999694824219,1005963.0 +2023-07-25,,,,, +2023-07-26,14.399999618530273,14.460000038146973,14.34000015258789,14.4399995803833,363114.0 +2023-07-27,14.380000114440918,14.479999542236328,14.34000015258789,14.359999656677246,402969.0 +2023-07-30,14.399999618530273,14.399999618530273,14.279999732971191,14.319999694824219,408204.0 +2023-07-31,,,,, +2023-08-01,,,,, +2023-08-02,,,,, +2023-08-03,14.260000228881836,14.399999618530273,14.260000228881836,14.34000015258789,505753.0 +2023-08-06,14.359999656677246,14.380000114440918,14.199999809265137,14.220000267028809,488970.0 +2023-08-07,14.239999771118164,14.239999771118164,14.020000457763672,14.180000305175781,400154.0 +2023-08-08,14.119999885559082,14.239999771118164,14.100000381469727,14.140000343322754,376986.0 +2023-08-09,14.140000343322754,14.199999809265137,14.119999885559082,14.199999809265137,376457.0 +2023-08-10,14.140000343322754,14.180000305175781,14.100000381469727,14.15999984741211,485845.0 +2023-08-13,14.180000305175781,14.239999771118164,14.140000343322754,14.15999984741211,360063.0 +2023-08-14,14.199999809265137,14.239999771118164,14.119999885559082,14.180000305175781,569065.0 +2023-08-15,14.15999984741211,14.34000015258789,14.140000343322754,14.140000343322754,671327.0 +2023-08-16,14.15999984741211,14.220000267028809,14.100000381469727,14.180000305175781,494471.0 +2023-08-17,14.15999984741211,14.180000305175781,14.100000381469727,14.100000381469727,310859.0 +2023-08-20,14.100000381469727,14.15999984741211,14.079999923706055,14.100000381469727,355605.0 +2023-08-21,14.15999984741211,14.15999984741211,14.020000457763672,14.100000381469727,540848.0 +2023-08-22,14.0600004196167,14.119999885559082,14.039999961853027,14.119999885559082,205459.0 +2023-08-23,14.100000381469727,14.180000305175781,14.079999923706055,14.140000343322754,342394.0 +2023-08-24,14.15999984741211,14.15999984741211,14.0600004196167,14.119999885559082,242523.0 +2023-08-27,14.119999885559082,14.300000190734863,14.079999923706055,14.239999771118164,711736.0 +2023-08-28,13.800000190734863,13.960000038146973,13.760000228881836,13.84000015258789,921728.0 +2023-08-29,13.859999656677246,13.899999618530273,13.699999809265137,13.699999809265137,431493.0 +2023-08-30,13.699999809265137,13.739999771118164,13.5600004196167,13.579999923706055,422219.0 +2023-08-31,13.5,13.5600004196167,13.4399995803833,13.460000038146973,535903.0 +2023-09-03,13.479999542236328,13.5,13.399999618530273,13.460000038146973,196922.0 +2023-09-04,13.4399995803833,13.4399995803833,13.239999771118164,13.260000228881836,362448.0 +2023-09-05,13.220000267028809,13.279999732971191,13.0,13.0600004196167,401458.0 +2023-09-06,13.140000343322754,13.359999656677246,12.960000038146973,13.0,944140.0 +2023-09-07,13.020000457763672,13.140000343322754,12.9399995803833,12.960000038146973,464209.0 +2023-09-10,12.960000038146973,13.0,12.739999771118164,12.819999694824219,387078.0 +2023-09-11,12.800000190734863,12.960000038146973,12.739999771118164,12.880000114440918,317965.0 +2023-09-12,12.899999618530273,12.899999618530273,12.800000190734863,12.84000015258789,180402.0 +2023-09-13,12.800000190734863,12.84000015258789,12.699999809265137,12.720000267028809,304457.0 +2023-09-14,12.699999809265137,12.760000228881836,12.5600004196167,12.619999885559082,429686.0 +2023-09-17,12.539999961853027,12.800000190734863,12.539999961853027,12.640000343322754,367316.0 +2023-09-18,12.619999885559082,12.699999809265137,12.5,12.600000381469727,380167.0 +2023-09-19,12.520000457763672,12.5600004196167,12.4399995803833,12.5,210282.0 +2023-09-20,12.5,12.600000381469727,12.479999542236328,12.5,129566.0 +2023-09-21,12.5,12.539999961853027,12.399999618530273,12.420000076293945,273345.0 +2023-09-25,12.380000114440918,12.479999542236328,12.34000015258789,12.399999618530273,182238.0 +2023-09-26,12.359999656677246,12.359999656677246,12.239999771118164,12.300000190734863,161611.0 +2023-09-27,12.300000190734863,12.460000038146973,12.300000190734863,12.319999694824219,172470.0 +2023-09-28,12.359999656677246,12.399999618530273,12.239999771118164,12.239999771118164,84357.0 +2023-10-01,12.260000228881836,12.260000228881836,11.9399995803833,11.9399995803833,453054.0 +2023-10-02,11.9399995803833,12.0,11.699999809265137,11.699999809265137,335193.0 +2023-10-03,11.699999809265137,11.699999809265137,11.260000228881836,11.260000228881836,475461.0 +2023-10-04,11.279999732971191,11.5,11.239999771118164,11.420000076293945,506938.0 +2023-10-05,11.5,11.5,11.239999771118164,11.319999694824219,199116.0 +2023-10-08,11.300000190734863,11.300000190734863,11.020000457763672,11.079999923706055,367435.0 +2023-10-09,11.0600004196167,11.279999732971191,11.0,11.199999809265137,340916.0 +2023-10-10,11.260000228881836,11.260000228881836,11.039999961853027,11.039999961853027,194217.0 +2023-10-11,11.039999961853027,11.100000381469727,10.800000190734863,10.800000190734863,323400.0 +2023-10-12,10.9399995803833,11.0600004196167,10.819999694824219,11.039999961853027,246598.0 +2023-10-15,11.0600004196167,11.0600004196167,10.920000076293945,10.979999542236328,290279.0 +2023-10-16,10.979999542236328,11.039999961853027,10.899999618530273,10.960000038146973,210686.0 +2023-10-17,10.979999542236328,11.079999923706055,10.899999618530273,10.960000038146973,364080.0 +2023-10-18,10.960000038146973,11.039999961853027,10.859999656677246,11.020000457763672,422355.0 +2023-10-19,11.020000457763672,11.039999961853027,10.899999618530273,10.979999542236328,145040.0 +2023-10-22,10.9399995803833,10.9399995803833,10.600000381469727,10.65999984741211,268737.0 +2023-10-23,10.699999809265137,10.699999809265137,10.239999771118164,10.279999732971191,613000.0 +2023-10-24,10.279999732971191,10.300000190734863,10.0600004196167,10.100000381469727,314089.0 +2023-10-25,10.239999771118164,10.260000228881836,10.0600004196167,10.140000343322754,243703.0 +2023-10-26,10.180000305175781,10.180000305175781,9.970000267028809,9.970000267028809,486333.0 +2023-10-29,10.0600004196167,10.0600004196167,9.899999618530273,10.0,394083.0 +2023-10-30,10.0,10.260000228881836,9.989999771118164,10.15999984741211,484278.0 +2023-10-31,10.180000305175781,10.5600004196167,10.180000305175781,10.34000015258789,684380.0 +2023-11-01,10.34000015258789,10.399999618530273,10.180000305175781,10.319999694824219,152772.0 +2023-11-02,10.319999694824219,10.65999984741211,10.300000190734863,10.579999923706055,456026.0 +2023-11-05,10.539999961853027,10.600000381469727,10.460000038146973,10.539999961853027,274818.0 +2023-11-06,10.600000381469727,10.600000381469727,10.399999618530273,10.399999618530273,215275.0 +2023-11-07,10.399999618530273,10.800000190734863,10.399999618530273,10.760000228881836,304248.0 +2023-11-08,10.720000267028809,10.760000228881836,10.460000038146973,10.539999961853027,262008.0 +2023-11-09,10.539999961853027,10.640000343322754,10.4399995803833,10.460000038146973,137300.0 +2023-11-12,10.479999542236328,10.5600004196167,10.399999618530273,10.420000076293945,139580.0 +2023-11-13,10.4399995803833,10.479999542236328,10.359999656677246,10.359999656677246,129462.0 +2023-11-14,10.5,10.5,10.380000114440918,10.4399995803833,53467.0 +2023-11-15,10.4399995803833,10.5,10.420000076293945,10.479999542236328,179192.0 +2023-11-16,10.5,10.600000381469727,10.460000038146973,10.479999542236328,206692.0 +2023-11-19,10.5,10.880000114440918,10.5,10.859999656677246,547397.0 +2023-11-20,10.960000038146973,11.539999961853027,10.899999618530273,11.100000381469727,1222283.0 +2023-11-21,11.100000381469727,11.100000381469727,10.960000038146973,11.020000457763672,827251.0 +2023-11-22,11.020000457763672,11.100000381469727,10.960000038146973,11.0,605564.0 +2023-11-23,11.039999961853027,11.039999961853027,10.960000038146973,10.979999542236328,206353.0 +2023-11-26,11.0,11.039999961853027,10.880000114440918,10.920000076293945,266448.0 +2023-11-27,10.9399995803833,11.0,10.920000076293945,10.960000038146973,185413.0 +2023-11-28,10.920000076293945,10.979999542236328,10.880000114440918,10.899999618530273,225835.0 +2023-11-29,11.0,11.079999923706055,10.899999618530273,10.960000038146973,444194.0 +2023-11-30,11.0,11.020000457763672,10.859999656677246,10.899999618530273,275534.0 +2023-12-03,10.979999542236328,11.0,10.859999656677246,10.960000038146973,341511.0 +2023-12-04,10.960000038146973,11.020000457763672,10.859999656677246,10.9399995803833,392166.0 +2023-12-05,10.979999542236328,10.979999542236328,10.859999656677246,10.899999618530273,292069.0 +2023-12-06,10.899999618530273,10.920000076293945,10.84000015258789,10.880000114440918,283309.0 +2023-12-07,10.859999656677246,10.960000038146973,10.739999771118164,10.9399995803833,419085.0 +2023-12-10,11.0,11.140000343322754,10.979999542236328,11.020000457763672,990744.0 +2023-12-11,11.0,11.0600004196167,10.9399995803833,11.0,858097.0 +2023-12-12,11.0,11.0600004196167,10.880000114440918,10.899999618530273,616395.0 +2023-12-13,10.920000076293945,10.9399995803833,10.739999771118164,10.800000190734863,462082.0 +2023-12-14,10.899999618530273,11.4399995803833,10.84000015258789,11.319999694824219,2967457.0 +2023-12-17,11.399999618530273,12.180000305175781,11.359999656677246,12.0,3278910.0 +2023-12-18,12.0,12.34000015258789,11.880000114440918,12.140000343322754,2400823.0 +2023-12-19,12.0600004196167,12.199999809265137,11.880000114440918,12.020000457763672,1266026.0 +2023-12-20,12.100000381469727,12.239999771118164,12.0,12.119999885559082,828652.0 +2023-12-21,12.079999923706055,12.100000381469727,11.880000114440918,11.979999542236328,756366.0 +2023-12-24,11.899999618530273,12.399999618530273,11.899999618530273,12.300000190734863,1010377.0 +2023-12-25,12.300000190734863,12.579999923706055,12.199999809265137,12.4399995803833,977506.0 +2023-12-26,12.479999542236328,12.520000457763672,12.119999885559082,12.140000343322754,864789.0 +2023-12-27,12.119999885559082,12.300000190734863,11.899999618530273,12.15999984741211,919999.0 +2023-12-28,12.15999984741211,12.239999771118164,12.079999923706055,12.140000343322754,402086.0 +2023-12-31,12.260000228881836,12.5,12.199999809265137,12.380000114440918,586404.0 +2024-01-01,12.4399995803833,12.460000038146973,12.180000305175781,12.199999809265137,555575.0 +2024-01-02,12.260000228881836,12.279999732971191,12.140000343322754,12.180000305175781,577718.0 +2024-01-03,12.239999771118164,12.5600004196167,12.180000305175781,12.300000190734863,1196901.0 +2024-01-04,12.279999732971191,12.359999656677246,12.199999809265137,12.260000228881836,516302.0 +2024-01-07,12.260000228881836,12.420000076293945,12.220000267028809,12.300000190734863,804042.0 +2024-01-08,12.319999694824219,12.399999618530273,12.15999984741211,12.300000190734863,873029.0 +2024-01-09,12.300000190734863,12.300000190734863,12.119999885559082,12.260000228881836,310092.0 +2024-01-10,12.239999771118164,12.239999771118164,12.079999923706055,12.100000381469727,299061.0 +2024-01-11,12.100000381469727,12.15999984741211,12.0,12.0,332181.0 +2024-01-14,11.979999542236328,11.979999542236328,11.84000015258789,11.84000015258789,359390.0 +2024-01-15,11.819999694824219,11.880000114440918,11.579999923706055,11.720000267028809,499634.0 +2024-01-16,11.699999809265137,11.819999694824219,11.680000305175781,11.760000228881836,378770.0 +2024-01-17,11.739999771118164,11.800000190734863,11.680000305175781,11.680000305175781,238914.0 +2024-01-18,11.65999984741211,11.65999984741211,11.260000228881836,11.399999618530273,382740.0 +2024-01-21,11.479999542236328,11.65999984741211,11.4399995803833,11.579999923706055,206224.0 +2024-01-22,11.579999923706055,11.579999923706055,11.359999656677246,11.399999618530273,497537.0 +2024-01-23,11.399999618530273,11.4399995803833,11.279999732971191,11.380000114440918,275900.0 +2024-01-24,11.34000015258789,11.600000381469727,11.34000015258789,11.600000381469727,259284.0 +2024-01-25,11.619999885559082,11.619999885559082,11.380000114440918,11.380000114440918,372626.0 +2024-01-28,11.479999542236328,11.5600004196167,11.399999618530273,11.460000038146973,194058.0 +2024-01-29,11.420000076293945,11.65999984741211,11.359999656677246,11.5,578261.0 +2024-01-30,11.520000457763672,11.5600004196167,11.239999771118164,11.239999771118164,602184.0 +2024-01-31,11.239999771118164,11.34000015258789,11.100000381469727,11.300000190734863,166608.0 +2024-02-01,11.279999732971191,11.279999732971191,10.979999542236328,11.079999923706055,458460.0 +2024-02-04,11.079999923706055,11.140000343322754,11.0,11.039999961853027,189998.0 +2024-02-05,11.119999885559082,11.119999885559082,11.0,11.039999961853027,419619.0 +2024-02-06,11.039999961853027,11.399999618530273,11.0,11.239999771118164,554252.0 +2024-02-07,11.359999656677246,11.520000457763672,11.300000190734863,11.460000038146973,509253.0 +2024-02-08,11.460000038146973,11.779999732971191,11.420000076293945,11.760000228881836,816537.0 +2024-02-11,11.739999771118164,12.640000343322754,11.699999809265137,12.279999732971191,3945317.0 +2024-02-12,12.279999732971191,12.699999809265137,12.079999923706055,12.119999885559082,1234896.0 +2024-02-13,12.119999885559082,12.4399995803833,12.0,12.300000190734863,1305927.0 +2024-02-14,12.199999809265137,12.34000015258789,12.140000343322754,12.15999984741211,943715.0 +2024-02-15,12.239999771118164,12.239999771118164,12.119999885559082,12.199999809265137,659783.0 +2024-02-18,12.239999771118164,12.300000190734863,12.140000343322754,12.300000190734863,700691.0 +2024-02-19,12.300000190734863,12.479999542236328,12.260000228881836,12.359999656677246,827853.0 +2024-02-20,12.34000015258789,12.420000076293945,12.199999809265137,12.300000190734863,616322.0 +2024-02-21,12.319999694824219,12.319999694824219,12.119999885559082,12.140000343322754,351157.0 +2024-02-25,12.199999809265137,12.319999694824219,12.140000343322754,12.220000267028809,246401.0 +2024-02-26,12.239999771118164,12.239999771118164,12.079999923706055,12.119999885559082,245484.0 +2024-02-27,12.100000381469727,12.239999771118164,12.0,12.15999984741211,212634.0 +2024-02-28,12.15999984741211,12.300000190734863,12.100000381469727,12.199999809265137,383960.0 +2024-02-29,12.180000305175781,12.239999771118164,12.140000343322754,12.180000305175781,388996.0 +2024-03-03,12.15999984741211,12.199999809265137,12.039999961853027,12.100000381469727,288348.0 +2024-03-04,12.119999885559082,12.119999885559082,11.84000015258789,12.0,594664.0 +2024-03-05,12.020000457763672,12.279999732971191,11.899999618530273,12.220000267028809,808566.0 +2024-03-06,12.239999771118164,12.34000015258789,12.100000381469727,12.34000015258789,554775.0 +2024-03-07,12.399999618530273,12.420000076293945,12.140000343322754,12.300000190734863,409034.0 +2024-03-10,12.279999732971191,12.359999656677246,12.15999984741211,12.15999984741211,479487.0 +2024-03-11,12.199999809265137,12.239999771118164,12.15999984741211,12.220000267028809,456951.0 +2024-03-12,12.239999771118164,12.300000190734863,12.140000343322754,12.199999809265137,369845.0 +2024-03-13,12.180000305175781,12.220000267028809,12.140000343322754,12.199999809265137,443905.0 +2024-03-14,11.800000190734863,11.9399995803833,11.5,11.619999885559082,2457925.0 +2024-03-17,11.699999809265137,11.779999732971191,11.579999923706055,11.680000305175781,525875.0 +2024-03-18,11.5,11.819999694824219,11.399999618530273,11.739999771118164,1052923.0 +2024-03-19,11.800000190734863,11.800000190734863,11.5600004196167,11.600000381469727,550593.0 +2024-03-20,11.65999984741211,11.720000267028809,11.539999961853027,11.640000343322754,517380.0 +2024-03-21,11.680000305175781,11.920000076293945,11.600000381469727,11.65999984741211,1030289.0 +2024-03-24,11.619999885559082,11.760000228881836,11.520000457763672,11.65999984741211,248785.0 +2024-03-25,11.640000343322754,11.65999984741211,11.479999542236328,11.539999961853027,247318.0 +2024-03-26,11.539999961853027,11.539999961853027,11.140000343322754,11.140000343322754,544831.0 +2024-03-27,11.180000305175781,11.260000228881836,11.079999923706055,11.199999809265137,284017.0 +2024-03-28,11.199999809265137,11.300000190734863,11.100000381469727,11.140000343322754,299112.0 +2024-03-31,11.119999885559082,11.319999694824219,11.119999885559082,11.180000305175781,254035.0 +2024-04-01,11.180000305175781,11.239999771118164,11.100000381469727,11.140000343322754,279364.0 +2024-04-02,11.140000343322754,11.199999809265137,11.119999885559082,11.180000305175781,82479.0 +2024-04-03,11.180000305175781,11.34000015258789,11.180000305175781,11.300000190734863,170817.0 +2024-04-04,11.199999809265137,11.300000190734863,11.15999984741211,11.239999771118164,233437.0 +2024-04-14,11.100000381469727,11.260000228881836,11.0600004196167,11.199999809265137,167916.0 +2024-04-15,11.260000228881836,11.380000114440918,11.199999809265137,11.359999656677246,176104.0 +2024-04-16,11.420000076293945,11.420000076293945,11.220000267028809,11.260000228881836,193497.0 +2024-04-17,11.220000267028809,11.279999732971191,11.100000381469727,11.15999984741211,303448.0 +2024-04-18,11.100000381469727,11.199999809265137,11.100000381469727,11.15999984741211,257021.0 +2024-04-21,11.15999984741211,11.220000267028809,11.119999885559082,11.199999809265137,118919.0 +2024-04-22,11.279999732971191,11.300000190734863,11.0,11.020000457763672,813437.0 +2024-04-23,11.100000381469727,11.140000343322754,11.039999961853027,11.100000381469727,79127.0 +2024-04-24,11.100000381469727,11.180000305175781,10.84000015258789,11.100000381469727,575008.0 +2024-04-25,11.15999984741211,11.15999984741211,10.979999542236328,11.0600004196167,78451.0 +2024-04-28,11.0,11.140000343322754,11.0,11.079999923706055,63462.0 +2024-04-29,11.100000381469727,11.180000305175781,11.079999923706055,11.180000305175781,192018.0 +2024-04-30,11.199999809265137,11.239999771118164,11.119999885559082,11.220000267028809,106163.0 +2024-05-01,11.180000305175781,11.239999771118164,11.140000343322754,11.15999984741211,78281.0 +2024-05-02,11.15999984741211,11.220000267028809,11.0600004196167,11.199999809265137,54314.0 +2024-05-05,11.140000343322754,11.220000267028809,11.140000343322754,11.199999809265137,54502.0 +2024-05-06,11.119999885559082,11.15999984741211,11.020000457763672,11.100000381469727,158830.0 +2024-05-07,11.100000381469727,11.180000305175781,11.0600004196167,11.100000381469727,90102.0 +2024-05-08,11.100000381469727,11.220000267028809,11.039999961853027,11.100000381469727,77521.0 +2024-05-09,11.100000381469727,11.119999885559082,11.039999961853027,11.0600004196167,82731.0 +2024-05-12,11.020000457763672,11.039999961853027,10.9399995803833,11.0,122536.0 +2024-05-13,10.9399995803833,11.0,10.920000076293945,10.960000038146973,119792.0 +2024-05-14,10.960000038146973,10.960000038146973,10.720000267028809,10.779999732971191,230966.0 +2024-05-15,10.779999732971191,10.819999694824219,10.600000381469727,10.800000190734863,156330.0 +2024-05-16,10.920000076293945,10.9399995803833,10.699999809265137,10.760000228881836,94419.0 +2024-05-19,10.760000228881836,10.779999732971191,10.680000305175781,10.720000267028809,41425.0 +2024-05-20,10.699999809265137,10.739999771118164,10.600000381469727,10.640000343322754,40578.0 +2024-05-21,10.640000343322754,10.65999984741211,10.579999923706055,10.600000381469727,96934.0 +2024-05-22,10.600000381469727,10.699999809265137,10.600000381469727,10.65999984741211,57066.0 +2024-05-23,10.699999809265137,10.699999809265137,10.579999923706055,10.619999885559082,37623.0 +2024-05-26,10.600000381469727,10.600000381469727,10.420000076293945,10.460000038146973,94476.0 +2024-05-27,10.460000038146973,10.600000381469727,10.420000076293945,10.600000381469727,63905.0 +2024-05-28,10.460000038146973,10.699999809265137,10.460000038146973,10.619999885559082,42248.0 +2024-05-29,10.640000343322754,10.800000190734863,10.640000343322754,10.760000228881836,72463.0 +2024-05-30,10.760000228881836,10.800000190734863,10.640000343322754,10.699999809265137,75962.0 +2024-06-02,10.640000343322754,10.680000305175781,10.5,10.539999961853027,45932.0 +2024-06-03,10.539999961853027,10.859999656677246,10.520000457763672,10.84000015258789,83331.0 +2024-06-04,10.800000190734863,10.84000015258789,10.680000305175781,10.699999809265137,25084.0 +2024-06-05,10.600000381469727,10.819999694824219,10.539999961853027,10.739999771118164,65620.0 +2024-06-06,10.739999771118164,10.800000190734863,10.65999984741211,10.760000228881836,35829.0 +2024-06-09,10.84000015258789,11.0600004196167,10.720000267028809,11.0,189703.0 +2024-06-10,11.0,11.079999923706055,10.9399995803833,11.0,58028.0 +2024-06-11,10.979999542236328,11.119999885559082,10.979999542236328,11.100000381469727,143881.0 +2024-06-12,11.0600004196167,11.100000381469727,10.9399995803833,10.960000038146973,81922.0 +2024-06-13,10.920000076293945,10.960000038146973,10.859999656677246,10.9399995803833,74075.0 +2024-06-23,10.9399995803833,11.0,10.84000015258789,11.0,42713.0 +2024-06-24,11.020000457763672,11.020000457763672,10.84000015258789,10.899999618530273,86394.0 +2024-06-25,10.9399995803833,10.9399995803833,10.859999656677246,10.880000114440918,21588.0 +2024-06-26,10.899999618530273,11.0,10.859999656677246,10.899999618530273,41350.0 +2024-06-27,10.899999618530273,10.979999542236328,10.859999656677246,10.979999542236328,78170.0 +2024-06-30,10.979999542236328,11.0,10.899999618530273,10.960000038146973,51537.0 +2024-07-01,11.0,11.039999961853027,10.920000076293945,10.920000076293945,82549.0 +2024-07-02,11.020000457763672,11.020000457763672,10.899999618530273,10.9399995803833,75485.0 +2024-07-03,10.920000076293945,10.920000076293945,10.800000190734863,10.84000015258789,55855.0 +2024-07-04,10.800000190734863,10.800000190734863,10.640000343322754,10.65999984741211,94663.0 +2024-07-07,10.680000305175781,10.800000190734863,10.65999984741211,10.760000228881836,34920.0 +2024-07-08,10.699999809265137,10.739999771118164,10.640000343322754,10.680000305175781,28082.0 +2024-07-09,10.640000343322754,10.760000228881836,10.640000343322754,10.720000267028809,25865.0 +2024-07-10,10.699999809265137,10.800000190734863,10.65999984741211,10.699999809265137,70966.0 +2024-07-11,10.739999771118164,10.800000190734863,10.720000267028809,10.739999771118164,65473.0 +2024-07-14,10.859999656677246,11.34000015258789,10.84000015258789,11.180000305175781,663591.0 +2024-07-15,11.180000305175781,11.180000305175781,11.0,11.119999885559082,141636.0 +2024-07-16,11.140000343322754,11.319999694824219,11.079999923706055,11.15999984741211,177572.0 +2024-07-17,11.199999809265137,11.220000267028809,11.100000381469727,11.119999885559082,86088.0 +2024-07-18,11.119999885559082,11.180000305175781,11.100000381469727,11.100000381469727,118318.0 +2024-07-21,11.100000381469727,11.199999809265137,11.100000381469727,11.180000305175781,75719.0 +2024-07-22,11.180000305175781,11.260000228881836,11.180000305175781,11.199999809265137,172566.0 +2024-07-23,11.180000305175781,11.399999618530273,11.180000305175781,11.380000114440918,369120.0 +2024-07-24,11.399999618530273,11.699999809265137,11.300000190734863,11.380000114440918,1067109.0 +2024-07-25,11.399999618530273,11.579999923706055,11.279999732971191,11.34000015258789,319199.0 +2024-07-28,11.34000015258789,11.399999618530273,11.199999809265137,11.220000267028809,248752.0 +2024-07-29,11.199999809265137,11.279999732971191,11.180000305175781,11.220000267028809,121662.0 +2024-07-30,11.239999771118164,11.239999771118164,11.15999984741211,11.239999771118164,116179.0 +2024-07-31,11.239999771118164,11.239999771118164,11.119999885559082,11.180000305175781,153192.0 +2024-08-01,11.199999809265137,11.199999809265137,10.960000038146973,11.0,149303.0 +2024-08-04,10.699999809265137,11.0,10.699999809265137,10.9399995803833,215140.0 +2024-08-05,10.619999885559082,10.619999885559082,9.899999618530273,10.199999809265137,393022.0 +2024-08-06,10.199999809265137,10.359999656677246,10.199999809265137,10.319999694824219,248035.0 +2024-08-07,10.319999694824219,10.65999984741211,10.279999732971191,10.579999923706055,286935.0 +2024-08-08,10.4399995803833,10.520000457763672,10.239999771118164,10.4399995803833,227974.0 +2024-08-11,10.199999809265137,10.520000457763672,10.199999809265137,10.359999656677246,153484.0 +2024-08-12,10.380000114440918,10.4399995803833,10.319999694824219,10.420000076293945,85188.0 +2024-08-13,10.399999618530273,10.979999542236328,10.279999732971191,10.699999809265137,750636.0 +2024-08-14,10.5,10.800000190734863,10.460000038146973,10.640000343322754,2199514.0 +2024-08-15,10.699999809265137,10.760000228881836,10.539999961853027,10.699999809265137,565263.0 +2024-08-18,10.739999771118164,10.760000228881836,10.600000381469727,10.640000343322754,358224.0 +2024-08-19,10.65999984741211,10.680000305175781,10.5600004196167,10.65999984741211,302518.0 +2024-08-20,10.640000343322754,10.65999984741211,10.539999961853027,10.640000343322754,472827.0 +2024-08-21,10.640000343322754,10.699999809265137,10.600000381469727,10.680000305175781,234280.0 +2024-08-22,10.699999809265137,10.739999771118164,10.640000343322754,10.699999809265137,137274.0 +2024-08-25,10.9399995803833,11.140000343322754,10.859999656677246,10.899999618530273,900503.0 +2024-08-26,10.9399995803833,10.979999542236328,10.779999732971191,10.859999656677246,206480.0 +2024-08-27,,,,, +2024-08-28,10.899999618530273,10.899999618530273,10.640000343322754,10.640000343322754,217840.0 +2024-08-29,10.640000343322754,10.739999771118164,10.600000381469727,10.699999809265137,108725.0 +2024-09-01,10.779999732971191,10.819999694824219,10.699999809265137,10.800000190734863,207985.0 +2024-09-02,10.800000190734863,10.979999542236328,10.800000190734863,10.880000114440918,245732.0 +2024-09-03,10.880000114440918,10.920000076293945,10.819999694824219,10.859999656677246,122858.0 +2024-09-04,10.84000015258789,10.84000015258789,10.65999984741211,10.699999809265137,215980.0 +2024-09-05,10.739999771118164,10.760000228881836,10.699999809265137,10.720000267028809,108304.0 +2024-09-08,10.779999732971191,11.119999885559082,10.739999771118164,11.0,862825.0 +2024-09-09,11.079999923706055,11.079999923706055,10.859999656677246,10.9399995803833,290279.0 +2024-09-10,10.9399995803833,11.039999961853027,10.84000015258789,10.880000114440918,402896.0 +2024-09-11,10.880000114440918,11.039999961853027,10.819999694824219,10.960000038146973,439142.0 +2024-09-12,10.960000038146973,11.180000305175781,10.880000114440918,10.899999618530273,2091685.0 +2024-09-15,10.979999542236328,11.420000076293945,10.880000114440918,11.34000015258789,1307501.0 +2024-09-16,11.359999656677246,11.699999809265137,11.279999732971191,11.520000457763672,1816137.0 +2024-09-17,11.520000457763672,11.800000190734863,11.5,11.699999809265137,1267692.0 +2024-09-18,11.800000190734863,11.800000190734863,11.520000457763672,11.640000343322754,683280.0 +2024-09-19,11.739999771118164,11.760000228881836,11.279999732971191,11.5,789273.0 +2024-09-22,11.600000381469727,11.600000381469727,11.279999732971191,11.279999732971191,531125.0 +2024-09-24,11.300000190734863,11.420000076293945,11.180000305175781,11.399999618530273,489041.0 +2024-09-25,11.34000015258789,11.4399995803833,11.300000190734863,11.359999656677246,354151.0 +2024-09-26,11.380000114440918,11.4399995803833,11.300000190734863,11.4399995803833,300338.0 +2024-09-29,11.460000038146973,11.479999542236328,11.319999694824219,11.479999542236328,332479.0 +2024-09-30,11.34000015258789,11.579999923706055,11.15999984741211,11.220000267028809,467129.0 +2024-10-01,11.220000267028809,11.319999694824219,11.180000305175781,11.220000267028809,185043.0 +2024-10-02,11.020000457763672,11.119999885559082,10.920000076293945,11.0,324933.0 +2024-10-03,10.9399995803833,11.039999961853027,10.800000190734863,10.800000190734863,489524.0 +2024-10-06,10.779999732971191,10.819999694824219,10.539999961853027,10.600000381469727,243839.0 +2024-10-07,10.5,10.800000190734863,10.5,10.800000190734863,205413.0 +2024-10-08,10.800000190734863,11.0,10.680000305175781,10.899999618530273,502386.0 +2024-10-09,10.899999618530273,10.960000038146973,10.800000190734863,10.84000015258789,59724.0 +2024-10-10,10.84000015258789,10.960000038146973,10.84000015258789,10.9399995803833,109918.0 +2024-10-13,10.920000076293945,11.0600004196167,10.920000076293945,10.960000038146973,78870.0 +2024-10-14,10.960000038146973,10.979999542236328,10.859999656677246,10.899999618530273,285790.0 +2024-10-15,10.899999618530273,10.979999542236328,10.880000114440918,10.9399995803833,118458.0 +2024-10-16,10.899999618530273,10.979999542236328,10.899999618530273,10.9399995803833,77414.0 +2024-10-17,10.899999618530273,11.039999961853027,10.899999618530273,11.039999961853027,184164.0 +2024-10-20,11.039999961853027,11.0600004196167,10.9399995803833,11.0,163157.0 +2024-10-21,11.020000457763672,11.039999961853027,10.9399995803833,11.039999961853027,58510.0 +2024-10-22,11.0,11.039999961853027,10.960000038146973,11.039999961853027,75080.0 +2024-10-23,10.9399995803833,11.100000381469727,10.9399995803833,11.079999923706055,370704.0 +2024-10-24,11.079999923706055,11.079999923706055,11.0,11.020000457763672,107884.0 +2024-10-27,11.039999961853027,11.380000114440918,11.039999961853027,11.279999732971191,420917.0 +2024-10-28,11.279999732971191,11.359999656677246,11.239999771118164,11.359999656677246,313716.0 +2024-10-29,11.359999656677246,11.399999618530273,11.300000190734863,11.34000015258789,126013.0 +2024-10-30,,,,, +2024-10-31,11.399999618530273,11.5,11.239999771118164,11.5,396461.0 +2024-11-03,11.5,11.539999961853027,11.399999618530273,11.420000076293945,95138.0 +2024-11-04,11.420000076293945,11.640000343322754,11.359999656677246,11.520000457763672,358293.0 +2024-11-05,,,,, +2024-11-06,11.5,11.65999984741211,11.5,11.619999885559082,63249.0 +2024-11-07,11.699999809265137,11.699999809265137,11.399999618530273,11.539999961853027,123424.0 +2024-11-10,11.479999542236328,11.600000381469727,11.460000038146973,11.5,141978.0 +2024-11-11,11.5,11.5600004196167,11.4399995803833,11.5,187345.0 +2024-11-12,11.5,11.579999923706055,11.479999542236328,11.479999542236328,116283.0 +2024-11-13,11.479999542236328,11.539999961853027,11.300000190734863,11.319999694824219,59027.0 +2024-11-14,11.319999694824219,11.420000076293945,11.279999732971191,11.399999618530273,82528.0 +2024-11-17,11.380000114440918,11.520000457763672,11.319999694824219,11.5,133541.0 +2024-11-18,11.5,11.539999961853027,11.34000015258789,11.34000015258789,106263.0 +2024-11-19,11.5,11.600000381469727,11.399999618530273,11.399999618530273,160142.0 +2024-11-20,11.520000457763672,11.520000457763672,11.319999694824219,11.319999694824219,25413.0 +2024-11-21,11.319999694824219,11.399999618530273,11.199999809265137,11.34000015258789,151089.0 +2024-11-24,11.220000267028809,11.5,11.0,11.5,254816.0 +2024-11-25,11.5,11.5,11.34000015258789,11.34000015258789,49654.0 +2024-11-26,11.34000015258789,11.399999618530273,11.199999809265137,11.239999771118164,32870.0 +2024-11-27,11.199999809265137,11.279999732971191,11.119999885559082,11.180000305175781,73452.0 +2024-11-28,11.180000305175781,11.279999732971191,11.100000381469727,11.199999809265137,43333.0 +2024-12-01,11.199999809265137,11.279999732971191,11.180000305175781,11.199999809265137,12002.0 +2024-12-02,11.140000343322754,11.199999809265137,11.140000343322754,11.140000343322754,29404.0 +2024-12-03,11.279999732971191,11.399999618530273,11.0,11.100000381469727,357892.0 +2024-12-04,11.039999961853027,11.140000343322754,11.020000457763672,11.0600004196167,961743.0 +2024-12-05,11.0600004196167,11.15999984741211,11.039999961853027,11.079999923706055,69749.0 +2024-12-08,11.020000457763672,11.199999809265137,11.020000457763672,11.100000381469727,93755.0 +2024-12-09,11.100000381469727,11.180000305175781,11.0600004196167,11.100000381469727,224142.0 +2024-12-10,11.100000381469727,11.180000305175781,11.079999923706055,11.15999984741211,70825.0 +2024-12-11,11.180000305175781,11.319999694824219,11.180000305175781,11.279999732971191,137946.0 +2024-12-12,11.279999732971191,11.279999732971191,11.140000343322754,11.220000267028809,106441.0 +2024-12-15,11.220000267028809,11.359999656677246,11.199999809265137,11.34000015258789,191093.0 +2024-12-16,11.34000015258789,11.4399995803833,11.300000190734863,11.420000076293945,131758.0 +2024-12-17,11.319999694824219,11.4399995803833,11.279999732971191,11.420000076293945,223330.0 +2024-12-18,11.300000190734863,11.600000381469727,11.300000190734863,11.5,224417.0 +2024-12-19,11.5,11.579999923706055,11.15999984741211,11.15999984741211,330970.0 +2024-12-22,11.140000343322754,11.4399995803833,11.140000343322754,11.399999618530273,171580.0 +2024-12-23,11.5,11.539999961853027,11.34000015258789,11.399999618530273,865302.0 +2024-12-24,11.34000015258789,11.479999542236328,11.34000015258789,11.4399995803833,135542.0 +2024-12-25,11.5,11.520000457763672,11.359999656677246,11.4399995803833,221826.0 +2024-12-26,11.4399995803833,11.539999961853027,11.399999618530273,11.479999542236328,48165.0 +2024-12-29,11.4399995803833,11.479999542236328,11.319999694824219,11.399999618530273,109132.0 +2024-12-30,11.399999618530273,11.5,11.380000114440918,11.479999542236328,174489.0 +2024-12-31,11.479999542236328,11.619999885559082,11.420000076293945,11.460000038146973,858004.0 +2025-01-01,11.460000038146973,11.640000343322754,11.460000038146973,11.5600004196167,357360.0 +2025-01-02,11.5600004196167,11.800000190734863,11.5600004196167,11.739999771118164,437874.0 +2025-01-05,11.739999771118164,11.979999542236328,11.739999771118164,11.9399995803833,463903.0 +2025-01-06,11.9399995803833,12.079999923706055,11.899999618530273,12.020000457763672,382872.0 +2025-01-07,12.0,12.079999923706055,11.779999732971191,12.020000457763672,246376.0 +2025-01-08,12.020000457763672,12.140000343322754,11.880000114440918,12.100000381469727,140913.0 +2025-01-09,12.119999885559082,12.180000305175781,12.039999961853027,12.119999885559082,171708.0 +2025-01-12,11.979999542236328,12.140000343322754,11.899999618530273,11.979999542236328,131452.0 +2025-01-13,11.979999542236328,12.079999923706055,11.960000038146973,12.039999961853027,148960.0 +2025-01-14,12.039999961853027,12.100000381469727,12.0,12.079999923706055,73984.0 +2025-01-15,12.039999961853027,12.140000343322754,12.020000457763672,12.0600004196167,64519.0 +2025-01-16,12.119999885559082,12.119999885559082,11.899999618530273,11.920000076293945,75801.0 +2025-01-19,11.899999618530273,11.9399995803833,11.739999771118164,11.899999618530273,55464.0 +2025-01-20,11.800000190734863,11.979999542236328,11.800000190734863,11.880000114440918,76108.0 +2025-01-21,11.859999656677246,11.899999618530273,11.819999694824219,11.819999694824219,19345.0 +2025-01-22,11.800000190734863,11.880000114440918,11.739999771118164,11.859999656677246,62992.0 +2025-01-23,11.859999656677246,11.9399995803833,11.779999732971191,11.880000114440918,137054.0 +2025-01-26,11.880000114440918,11.960000038146973,11.800000190734863,11.9399995803833,34453.0 +2025-01-27,11.9399995803833,12.039999961853027,11.920000076293945,11.979999542236328,93758.0 +2025-01-28,12.0,12.0,11.920000076293945,11.979999542236328,49467.0 +2025-01-29,11.979999542236328,11.979999542236328,11.84000015258789,11.84000015258789,45174.0 +2025-01-30,11.84000015258789,11.859999656677246,11.739999771118164,11.739999771118164,44347.0 +2025-02-02,11.779999732971191,11.9399995803833,11.720000267028809,11.9399995803833,49679.0 +2025-02-03,11.9399995803833,11.9399995803833,11.779999732971191,11.779999732971191,53362.0 +2025-02-04,11.760000228881836,11.84000015258789,11.739999771118164,11.800000190734863,74411.0 +2025-02-05,11.720000267028809,11.800000190734863,11.680000305175781,11.760000228881836,78334.0 +2025-02-06,11.720000267028809,11.760000228881836,11.680000305175781,11.760000228881836,39695.0 +2025-02-09,11.760000228881836,11.779999732971191,11.640000343322754,11.699999809265137,46892.0 +2025-02-10,11.699999809265137,11.760000228881836,11.65999984741211,11.720000267028809,32299.0 +2025-02-11,11.680000305175781,11.720000267028809,11.600000381469727,11.619999885559082,25213.0 +2025-02-12,11.579999923706055,11.619999885559082,11.479999542236328,11.539999961853027,60549.0 +2025-02-13,11.460000038146973,11.539999961853027,11.359999656677246,11.359999656677246,83390.0 +2025-02-16,11.399999618530273,11.5,11.399999618530273,11.399999618530273,19208.0 +2025-02-17,11.399999618530273,11.460000038146973,11.239999771118164,11.359999656677246,46039.0 +2025-02-18,11.359999656677246,11.899999618530273,11.359999656677246,11.859999656677246,319819.0 +2025-02-19,11.899999618530273,11.899999618530273,11.399999618530273,11.479999542236328,179448.0 +2025-02-20,11.479999542236328,11.619999885559082,11.479999542236328,11.5,30297.0 +2025-02-24,11.5,11.619999885559082,11.140000343322754,11.140000343322754,90953.0 +2025-02-25,11.15999984741211,11.199999809265137,11.0600004196167,11.15999984741211,79248.0 +2025-02-26,11.0600004196167,11.180000305175781,11.0600004196167,11.119999885559082,10815.0 +2025-02-27,11.119999885559082,11.680000305175781,11.100000381469727,11.199999809265137,196404.0 +2025-03-02,11.300000190734863,11.420000076293945,11.140000343322754,11.399999618530273,73895.0 +2025-03-03,11.399999618530273,11.479999542236328,11.300000190734863,11.460000038146973,70290.0 +2025-03-04,11.5,11.5,11.279999732971191,11.300000190734863,91590.0 +2025-03-05,11.239999771118164,11.4399995803833,11.119999885559082,11.180000305175781,288325.0 +2025-03-06,11.180000305175781,11.220000267028809,11.0600004196167,11.15999984741211,63720.0 +2025-03-09,11.15999984741211,11.300000190734863,11.15999984741211,11.279999732971191,49873.0 +2025-03-10,11.279999732971191,11.359999656677246,11.15999984741211,11.220000267028809,72595.0 +2025-03-11,11.220000267028809,11.420000076293945,11.100000381469727,11.319999694824219,94353.0 +2025-03-12,11.319999694824219,11.460000038146973,11.319999694824219,11.34000015258789,45705.0 +2025-03-13,11.34000015258789,11.539999961853027,11.300000190734863,11.520000457763672,119102.0 +2025-03-16,11.5,11.619999885559082,11.460000038146973,11.600000381469727,36108.0 +2025-03-17,11.600000381469727,11.600000381469727,11.4399995803833,11.600000381469727,44294.0 +2025-03-18,11.5,11.539999961853027,11.460000038146973,11.479999542236328,38515.0 +2025-03-19,11.4399995803833,11.539999961853027,11.380000114440918,11.399999618530273,43719.0 +2025-03-20,11.399999618530273,11.460000038146973,11.260000228881836,11.399999618530273,16279.0 +2025-03-23,11.5,11.600000381469727,11.220000267028809,11.600000381469727,96127.0 +2025-03-24,11.5600004196167,11.579999923706055,11.359999656677246,11.5,26398.0 +2025-03-25,11.5,11.579999923706055,11.5,11.5,40040.0 +2025-03-26,11.520000457763672,11.579999923706055,11.520000457763672,11.5600004196167,88612.0 +2025-03-27,11.539999961853027,11.720000267028809,11.5,11.65999984741211,115836.0 +2025-04-03,11.65999984741211,11.819999694824219,11.520000457763672,11.800000190734863,87023.0 +2025-04-06,11.739999771118164,11.739999771118164,10.800000190734863,10.800000190734863,118684.0 +2025-04-07,10.800000190734863,11.260000228881836,10.800000190734863,10.84000015258789,427913.0 +2025-04-08,10.920000076293945,11.119999885559082,10.920000076293945,10.9399995803833,102495.0 +2025-04-09,10.979999542236328,11.0,10.739999771118164,10.739999771118164,41169.0 +2025-04-10,11.0600004196167,11.0600004196167,10.859999656677246,11.0,61402.0 +2025-04-13,11.100000381469727,11.140000343322754,11.0,11.140000343322754,47028.0 +2025-04-14,11.140000343322754,11.140000343322754,11.0,11.020000457763672,38557.0 +2025-04-15,11.039999961853027,11.140000343322754,10.960000038146973,11.0,64613.0 +2025-04-16,11.0,11.399999618530273,11.0,11.34000015258789,73395.0 +2025-04-17,11.34000015258789,11.34000015258789,11.119999885559082,11.199999809265137,44821.0 +2025-04-20,11.199999809265137,11.260000228881836,11.119999885559082,11.199999809265137,54622.0 +2025-04-21,11.140000343322754,11.199999809265137,11.039999961853027,11.039999961853027,18044.0 +2025-04-22,11.039999961853027,11.119999885559082,11.020000457763672,11.119999885559082,33410.0 +2025-04-23,11.119999885559082,11.199999809265137,11.079999923706055,11.15999984741211,24846.0 +2025-04-24,11.180000305175781,11.300000190734863,11.039999961853027,11.279999732971191,111122.0 +2025-04-27,11.279999732971191,11.279999732971191,11.199999809265137,11.220000267028809,36731.0 +2025-04-28,11.239999771118164,11.34000015258789,11.239999771118164,11.300000190734863,25108.0 +2025-04-29,11.300000190734863,11.479999542236328,11.260000228881836,11.260000228881836,103271.0 +2025-04-30,11.319999694824219,11.399999618530273,11.100000381469727,11.15999984741211,34159.0 +2025-05-01,11.119999885559082,11.15999984741211,11.020000457763672,11.0600004196167,25309.0 +2025-05-04,11.039999961853027,11.100000381469727,10.9399995803833,11.0,42490.0 +2025-05-05,10.960000038146973,11.0600004196167,10.9399995803833,10.9399995803833,65187.0 +2025-05-06,10.960000038146973,11.020000457763672,10.779999732971191,10.800000190734863,74810.0 +2025-05-07,10.800000190734863,10.960000038146973,10.800000190734863,10.880000114440918,9533.0 +2025-05-08,10.880000114440918,10.960000038146973,10.800000190734863,10.819999694824219,22674.0 +2025-05-11,10.819999694824219,11.100000381469727,10.779999732971191,10.979999542236328,62991.0 +2025-05-12,10.979999542236328,11.079999923706055,10.739999771118164,11.0600004196167,56608.0 +2025-05-13,11.079999923706055,11.079999923706055,10.899999618530273,11.020000457763672,49104.0 +2025-05-14,11.020000457763672,11.079999923706055,10.979999542236328,11.039999961853027,15972.0 +2025-05-15,11.039999961853027,11.0600004196167,10.899999618530273,11.0600004196167,49650.0 +2025-05-18,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0 +2025-05-19,10.899999618530273,11.279999732971191,10.880000114440918,11.020000457763672,191490.0 +2025-05-20,11.15999984741211,11.15999984741211,11.0,11.079999923706055,21234.0 +2025-05-21,11.079999923706055,11.140000343322754,10.979999542236328,10.979999542236328,182600.0 +2025-05-22,10.979999542236328,11.15999984741211,10.960000038146973,11.100000381469727,66641.0 +2025-05-25,11.039999961853027,11.100000381469727,10.920000076293945,10.960000038146973,91412.0 +2025-05-26,10.960000038146973,11.020000457763672,10.859999656677246,10.979999542236328,43171.0 +2025-05-27,10.960000038146973,10.960000038146973,10.779999732971191,10.880000114440918,73320.0 +2025-05-28,10.880000114440918,10.979999542236328,10.779999732971191,10.800000190734863,110071.0 +2025-05-29,10.800000190734863,10.920000076293945,10.739999771118164,10.800000190734863,17531.0 +2025-06-01,10.739999771118164,11.420000076293945,10.420000076293945,11.0,627071.0 +2025-06-02,11.0,11.279999732971191,11.0,11.199999809265137,167792.0 +2025-06-03,11.260000228881836,11.260000228881836,11.119999885559082,11.239999771118164,60989.0 +2025-06-04,11.239999771118164,11.359999656677246,11.180000305175781,11.319999694824219,59594.0 +2025-06-11,11.420000076293945,11.520000457763672,11.319999694824219,11.520000457763672,118144.0 +2025-06-12,11.520000457763672,11.680000305175781,11.260000228881836,11.5,401976.0 +2025-06-15,11.300000190734863,11.399999618530273,10.979999542236328,11.300000190734863,117595.0 +2025-06-16,11.300000190734863,11.520000457763672,11.300000190734863,11.4399995803833,40315.0 +2025-06-17,11.420000076293945,11.600000381469727,11.34000015258789,11.380000114440918,120348.0 +2025-06-18,11.380000114440918,11.380000114440918,11.039999961853027,11.180000305175781,73933.0 +2025-06-19,11.180000305175781,11.300000190734863,11.180000305175781,11.239999771118164,62416.0 +2025-06-22,11.220000267028809,11.479999542236328,11.15999984741211,11.279999732971191,107232.0 +2025-06-23,11.0600004196167,11.539999961853027,11.0600004196167,11.260000228881836,75626.0 +2025-06-24,11.300000190734863,11.5600004196167,11.300000190734863,11.5600004196167,158142.0 +2025-06-25,11.5600004196167,11.5600004196167,11.359999656677246,11.4399995803833,47949.0 +2025-06-26,11.579999923706055,11.579999923706055,11.4399995803833,11.539999961853027,67246.0 +2025-06-29,11.600000381469727,11.600000381469727,11.449999809265137,11.449999809265137,47144.0 +2025-06-30,11.399999618530273,11.5,11.25,11.25,57833.0 +2025-07-01,11.319999694824219,11.390000343322754,11.25,11.300000190734863,24707.0 +2025-07-02,11.279999732971191,11.329999923706055,11.1899995803833,11.25,29154.0 +2025-07-03,11.199999809265137,11.329999923706055,11.199999809265137,11.329999923706055,30609.0 +2025-07-06,11.210000038146973,11.329999923706055,11.210000038146973,11.329999923706055,122839.0 +2025-07-07,11.300000190734863,11.319999694824219,11.229999542236328,11.279999732971191,36411.0 +2025-07-08,11.279999732971191,11.300000190734863,11.1899995803833,11.220000267028809,132040.0 +2025-07-09,11.220000267028809,11.220000267028809,11.119999885559082,11.1899995803833,12831.0 +2025-07-10,11.140000343322754,11.520000457763672,11.140000343322754,11.399999618530273,193912.0 +2025-07-13,11.399999618530273,12.199999809265137,11.399999618530273,12.010000228881836,1073437.0 +2025-07-14,12.0600004196167,12.729999542236328,11.899999618530273,12.15999984741211,2008279.0 +2025-07-15,12.15999984741211,12.5,11.949999809265137,12.329999923706055,579190.0 +2025-07-16,12.279999732971191,12.539999961853027,12.0,12.079999923706055,608185.0 +2025-07-17,12.09000015258789,12.220000267028809,11.800000190734863,11.850000381469727,196302.0 +2025-07-20,11.850000381469727,11.850000381469727,11.270000457763672,11.270000457763672,452453.0 +2025-07-21,11.300000190734863,12.149999618530273,11.270000457763672,11.8100004196167,941617.0 +2025-07-22,11.699999809265137,12.0,11.4399995803833,11.609999656677246,399614.0 +2025-07-23,11.579999923706055,11.819999694824219,11.520000457763672,11.619999885559082,151203.0 +2025-07-24,11.600000381469727,11.779999732971191,11.479999542236328,11.630000114440918,156931.0 +2025-07-27,11.859999656677246,11.859999656677246,11.390000343322754,11.390000343322754,151907.0 +2025-07-28,11.4399995803833,11.739999771118164,11.34000015258789,11.399999618530273,375362.0 +2025-07-29,11.3100004196167,11.960000038146973,11.289999961853027,11.34000015258789,678020.0 +2025-07-30,11.380000114440918,11.510000228881836,11.279999732971191,11.279999732971191,166348.0 +2025-07-31,11.300000190734863,11.34000015258789,11.15999984741211,11.180000305175781,133069.0 +2025-08-03,11.100000381469727,11.210000038146973,10.930000305175781,11.029999732971191,93494.0 +2025-08-04,11.0,11.1899995803833,10.90999984741211,11.140000343322754,123344.0 +2025-08-05,11.029999732971191,11.510000228881836,11.020000457763672,11.199999809265137,261192.0 +2025-08-06,11.100000381469727,11.279999732971191,11.0,11.180000305175781,105658.0 +2025-08-07,11.180000305175781,11.319999694824219,11.119999885559082,11.25,134153.0 +2025-08-10,11.25,11.329999923706055,11.149999618530273,11.15999984741211,71824.0 +2025-08-11,11.149999618530273,11.149999618530273,11.010000228881836,11.039999961853027,66417.0 +2025-08-12,11.0,11.039999961853027,10.949999809265137,11.010000228881836,32822.0 +2025-08-13,11.25,11.25,11.029999732971191,11.0600004196167,56019.0 +2025-08-14,11.0600004196167,11.229999542236328,11.039999961853027,11.100000381469727,78885.0 +2025-08-17,11.100000381469727,11.279999732971191,11.100000381469727,11.15999984741211,69542.0 +2025-08-18,11.220000267028809,11.3100004196167,11.220000267028809,11.25,125435.0 +2025-08-19,11.260000228881836,11.359999656677246,11.260000228881836,11.270000457763672,75964.0 +2025-08-20,11.270000457763672,11.430000305175781,11.270000457763672,11.34000015258789,96136.0 +2025-08-21,11.359999656677246,11.529999732971191,11.359999656677246,11.430000305175781,162878.0 +2025-08-24,11.550000190734863,11.770000457763672,11.4399995803833,11.630000114440918,130552.0 +2025-08-25,11.640000343322754,11.800000190734863,11.399999618530273,11.579999923706055,199807.0 +2025-08-26,11.5,11.579999923706055,11.430000305175781,11.5,38578.0 +2025-08-27,11.5,11.550000190734863,11.399999618530273,11.420000076293945,57392.0 +2025-08-28,11.399999618530273,11.520000457763672,11.260000228881836,11.279999732971191,37468.0 +2025-08-31,11.220000267028809,11.260000228881836,11.15999984741211,11.210000038146973,16278.0 +2025-09-01,11.210000038146973,11.489999771118164,11.020000457763672,11.069999694824219,62327.0 +2025-09-02,11.09000015258789,11.119999885559082,10.90999984741211,10.989999771118164,52794.0 +2025-09-03,10.90999984741211,11.199999809265137,10.90999984741211,11.029999732971191,30567.0 +2025-09-04,11.029999732971191,11.09000015258789,10.960000038146973,11.09000015258789,50070.0 diff --git a/data/4090.csv b/data/4090.csv new file mode 100644 index 0000000000000000000000000000000000000000..5f08dee4467c0837f7eb8a79e5d3c41e4b15972a --- /dev/null +++ b/data/4090.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,16.75,16.799999237060547,16.700000762939453,16.75,143131.0 +2010-03-07,16.799999237060547,16.799999237060547,16.700000762939453,16.75,123491.0 +2010-03-08,16.75,16.799999237060547,16.700000762939453,16.700000762939453,64906.0 +2010-03-09,16.75,17.0,16.700000762939453,16.899999618530273,548603.0 +2010-03-10,17.0,17.0,16.850000381469727,16.899999618530273,360480.0 +2010-03-11,16.899999618530273,16.950000762939453,16.799999237060547,16.950000762939453,243390.0 +2010-03-14,16.950000762939453,17.0,16.899999618530273,16.950000762939453,208603.0 +2010-03-15,16.950000762939453,17.0,16.899999618530273,17.0,248942.0 +2010-03-16,17.0,17.049999237060547,16.899999618530273,16.899999618530273,250789.0 +2010-03-17,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2010-03-18,16.950000762939453,17.100000381469727,16.950000762939453,17.049999237060547,430367.0 +2010-03-21,17.0,17.149999618530273,17.0,17.0,240413.0 +2010-03-22,17.049999237060547,17.100000381469727,17.0,17.049999237060547,121272.0 +2010-03-23,17.049999237060547,17.200000762939453,17.049999237060547,17.100000381469727,212118.0 +2010-03-24,17.200000762939453,17.25,17.100000381469727,17.149999618530273,364550.0 +2010-03-25,17.149999618530273,17.200000762939453,17.149999618530273,17.200000762939453,167115.0 +2010-03-28,17.25,17.399999618530273,17.200000762939453,17.350000381469727,340685.0 +2010-03-29,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0 +2010-03-30,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0 +2010-03-31,17.350000381469727,17.5,17.350000381469727,17.350000381469727,241525.0 +2010-04-01,17.450000762939453,17.5,17.350000381469727,17.5,366897.0 +2010-04-04,17.5,17.5,17.5,17.5,0.0 +2010-04-05,17.5,17.5,17.5,17.5,0.0 +2010-04-06,17.299999237060547,17.350000381469727,17.200000762939453,17.299999237060547,142219.0 +2010-04-07,17.350000381469727,17.350000381469727,17.049999237060547,17.049999237060547,295235.0 +2010-04-08,17.100000381469727,17.149999618530273,17.049999237060547,17.100000381469727,175679.0 +2010-04-11,17.149999618530273,17.200000762939453,17.100000381469727,17.149999618530273,128402.0 +2010-04-12,17.149999618530273,17.299999237060547,17.149999618530273,17.25,173249.0 +2010-04-13,17.25,17.25,17.0,17.100000381469727,680497.0 +2010-04-14,17.049999237060547,17.100000381469727,17.0,17.049999237060547,290089.0 +2010-04-15,17.049999237060547,17.149999618530273,17.0,17.100000381469727,246888.0 +2010-04-18,17.100000381469727,17.149999618530273,17.049999237060547,17.149999618530273,171087.0 +2010-04-19,16.850000381469727,16.850000381469727,16.700000762939453,16.75,254038.0 +2010-04-20,16.75,16.75,16.649999618530273,16.700000762939453,66256.0 +2010-04-21,16.700000762939453,16.75,16.600000381469727,16.600000381469727,103921.0 +2010-04-22,16.549999237060547,16.649999618530273,16.549999237060547,16.600000381469727,93365.0 +2010-04-25,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2010-04-26,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2010-04-27,16.75,16.799999237060547,16.700000762939453,16.75,83235.0 +2010-04-28,16.799999237060547,16.850000381469727,16.649999618530273,16.850000381469727,269293.0 +2010-04-29,16.75,16.799999237060547,16.649999618530273,16.700000762939453,150933.0 +2010-05-02,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0 +2010-05-03,16.75,16.75,16.649999618530273,16.649999618530273,199318.0 +2010-05-04,16.649999618530273,16.75,16.649999618530273,16.700000762939453,173603.0 +2010-05-05,16.75,16.75,16.649999618530273,16.649999618530273,59281.0 +2010-05-06,16.600000381469727,16.700000762939453,16.600000381469727,16.649999618530273,148816.0 +2010-05-09,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0 +2010-05-10,16.149999618530273,16.350000381469727,16.149999618530273,16.299999237060547,121682.0 +2010-05-11,16.399999618530273,16.549999237060547,16.399999618530273,16.549999237060547,218794.0 +2010-05-12,16.649999618530273,16.649999618530273,16.399999618530273,16.5,88902.0 +2010-05-13,16.549999237060547,16.549999237060547,16.399999618530273,16.5,126098.0 +2010-05-16,16.399999618530273,16.399999618530273,16.100000381469727,16.399999618530273,170209.0 +2010-05-17,16.399999618530273,16.450000762939453,16.299999237060547,16.399999618530273,89602.0 +2010-05-18,16.350000381469727,16.450000762939453,16.299999237060547,16.450000762939453,78130.0 +2010-05-19,16.450000762939453,16.549999237060547,16.450000762939453,16.5,54042.0 +2010-05-20,16.399999618530273,16.399999618530273,16.25,16.299999237060547,136303.0 +2010-05-23,16.25,16.450000762939453,16.25,16.450000762939453,217610.0 +2010-05-24,16.5,16.549999237060547,16.350000381469727,16.399999618530273,160042.0 +2010-05-25,16.5,16.549999237060547,16.350000381469727,16.450000762939453,229704.0 +2010-05-26,16.450000762939453,16.450000762939453,16.450000762939453,16.450000762939453,0.0 +2010-05-27,16.149999618530273,16.25,16.049999237060547,16.25,337597.0 +2010-05-30,16.25,16.25,16.25,16.25,0.0 +2010-05-31,16.25,16.25,16.25,16.25,0.0 +2010-06-01,16.25,16.350000381469727,16.25,16.299999237060547,39334.0 +2010-06-02,16.25,16.299999237060547,16.149999618530273,16.200000762939453,106098.0 +2010-06-03,16.25,16.350000381469727,16.25,16.350000381469727,59787.0 +2010-06-06,16.149999618530273,16.200000762939453,16.100000381469727,16.200000762939453,158585.0 +2010-06-07,16.200000762939453,16.299999237060547,16.200000762939453,16.200000762939453,53897.0 +2010-06-08,16.200000762939453,16.299999237060547,16.200000762939453,16.25,168610.0 +2010-06-09,16.25,16.299999237060547,16.200000762939453,16.25,65575.0 +2010-06-10,16.299999237060547,16.399999618530273,16.25,16.399999618530273,121040.0 +2010-06-13,16.450000762939453,16.5,16.399999618530273,16.450000762939453,213027.0 +2010-06-14,16.399999618530273,16.5,16.399999618530273,16.450000762939453,108082.0 +2010-06-15,16.450000762939453,16.5,16.399999618530273,16.5,156965.0 +2010-06-16,16.450000762939453,16.600000381469727,16.450000762939453,16.549999237060547,158384.0 +2010-06-17,16.600000381469727,16.649999618530273,16.549999237060547,16.549999237060547,250779.0 +2010-06-20,16.549999237060547,16.649999618530273,16.5,16.600000381469727,90690.0 +2010-06-21,16.600000381469727,16.649999618530273,16.549999237060547,16.600000381469727,107172.0 +2010-06-22,16.649999618530273,16.649999618530273,16.600000381469727,16.649999618530273,145170.0 +2010-06-23,16.549999237060547,16.600000381469727,16.5,16.549999237060547,106892.0 +2010-06-24,16.549999237060547,16.600000381469727,16.5,16.549999237060547,108373.0 +2010-06-27,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0 +2010-06-28,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0 +2010-06-29,16.549999237060547,16.549999237060547,16.549999237060547,16.549999237060547,0.0 +2010-06-30,16.149999618530273,16.149999618530273,16.049999237060547,16.100000381469727,193774.0 +2010-07-01,16.0,16.049999237060547,16.0,16.0,75163.0 +2010-07-04,15.949999809265137,15.949999809265137,15.600000381469727,15.649999618530273,124409.0 +2010-07-05,15.75,15.850000381469727,15.649999618530273,15.800000190734863,82004.0 +2010-07-06,15.75,15.899999618530273,15.75,15.75,30435.0 +2010-07-07,15.75,15.850000381469727,15.75,15.850000381469727,43989.0 +2010-07-08,15.800000190734863,15.850000381469727,15.699999809265137,15.850000381469727,65075.0 +2010-07-11,15.949999809265137,16.100000381469727,15.949999809265137,16.049999237060547,104122.0 +2010-07-12,16.049999237060547,16.100000381469727,16.0,16.0,62306.0 +2010-07-13,16.0,16.0,15.949999809265137,16.0,32940.0 +2010-07-14,16.0,16.0,16.0,16.0,0.0 +2010-07-15,15.850000381469727,15.899999618530273,15.850000381469727,15.850000381469727,44923.0 +2010-07-18,15.75,15.850000381469727,15.649999618530273,15.850000381469727,63678.0 +2010-07-19,15.699999809265137,15.800000190734863,15.699999809265137,15.800000190734863,32490.0 +2010-07-20,15.75,15.800000190734863,15.75,15.800000190734863,20408.0 +2010-07-21,15.850000381469727,15.850000381469727,15.699999809265137,15.699999809265137,120992.0 +2010-07-22,15.75,15.75,15.699999809265137,15.699999809265137,65273.0 +2010-07-25,15.699999809265137,15.699999809265137,15.449999809265137,15.550000190734863,591486.0 +2010-07-26,15.550000190734863,15.75,15.5,15.75,117607.0 +2010-07-27,15.649999618530273,15.800000190734863,15.649999618530273,15.75,37149.0 +2010-07-28,15.800000190734863,15.850000381469727,15.75,15.850000381469727,89134.0 +2010-07-29,15.800000190734863,16.0,15.800000190734863,15.949999809265137,179605.0 +2010-08-01,15.899999618530273,16.049999237060547,15.899999618530273,16.049999237060547,34013.0 +2010-08-02,16.0,16.049999237060547,15.949999809265137,16.0,84088.0 +2010-08-03,16.049999237060547,16.049999237060547,15.899999618530273,16.0,98343.0 +2010-08-04,15.949999809265137,16.049999237060547,15.949999809265137,15.949999809265137,53814.0 +2010-08-05,16.0,16.0,15.949999809265137,16.0,42247.0 +2010-08-08,16.0,16.049999237060547,15.949999809265137,16.0,39621.0 +2010-08-09,15.949999809265137,16.0,15.949999809265137,16.0,55394.0 +2010-08-10,15.949999809265137,16.0,15.899999618530273,16.0,37399.0 +2010-08-11,16.049999237060547,16.200000762939453,16.0,16.0,52925.0 +2010-08-12,15.949999809265137,16.0,15.850000381469727,16.0,57273.0 +2010-08-15,15.800000190734863,15.850000381469727,15.800000190734863,15.850000381469727,19384.0 +2010-08-16,15.800000190734863,15.949999809265137,15.800000190734863,15.949999809265137,10683.0 +2010-08-17,15.949999809265137,16.0,15.699999809265137,16.0,46908.0 +2010-08-18,15.850000381469727,15.899999618530273,15.699999809265137,15.899999618530273,38646.0 +2010-08-19,15.949999809265137,15.949999809265137,15.899999618530273,15.899999618530273,33942.0 +2010-08-22,15.800000190734863,15.850000381469727,15.75,15.850000381469727,16119.0 +2010-08-23,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,4849.0 +2010-08-24,15.850000381469727,15.949999809265137,15.850000381469727,15.949999809265137,22415.0 +2010-08-25,15.899999618530273,15.899999618530273,15.850000381469727,15.899999618530273,20794.0 +2010-08-26,15.850000381469727,15.899999618530273,15.5,15.899999618530273,56828.0 +2010-08-29,15.699999809265137,15.850000381469727,15.699999809265137,15.800000190734863,25900.0 +2010-08-30,15.800000190734863,15.800000190734863,15.75,15.800000190734863,9818.0 +2010-08-31,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,11012.0 +2010-09-01,15.800000190734863,15.800000190734863,15.699999809265137,15.699999809265137,31291.0 +2010-09-02,15.75,15.800000190734863,15.699999809265137,15.699999809265137,48265.0 +2010-09-05,15.850000381469727,15.899999618530273,15.800000190734863,15.899999618530273,59202.0 +2010-09-06,15.800000190734863,15.800000190734863,15.75,15.75,127168.0 +2010-09-07,15.850000381469727,15.899999618530273,15.699999809265137,15.850000381469727,152393.0 +2010-09-09,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2010-09-12,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2010-09-14,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2010-09-15,15.949999809265137,15.949999809265137,15.800000190734863,15.850000381469727,133045.0 +2010-09-16,15.850000381469727,15.850000381469727,15.800000190734863,15.800000190734863,40377.0 +2010-09-19,15.850000381469727,15.899999618530273,15.75,15.850000381469727,139470.0 +2010-09-20,15.75,15.850000381469727,15.699999809265137,15.800000190734863,163379.0 +2010-09-21,15.699999809265137,15.800000190734863,15.699999809265137,15.75,105293.0 +2010-09-22,15.800000190734863,15.850000381469727,15.75,15.800000190734863,122292.0 +2010-09-26,15.75,15.850000381469727,15.75,15.75,197241.0 +2010-09-27,15.75,15.850000381469727,15.75,15.800000190734863,112371.0 +2010-09-28,15.75,15.850000381469727,15.75,15.850000381469727,95260.0 +2010-09-29,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2010-09-30,15.800000190734863,15.800000190734863,15.699999809265137,15.75,69457.0 +2010-10-03,15.75,15.75,15.649999618530273,15.699999809265137,103794.0 +2010-10-04,15.699999809265137,15.699999809265137,15.449999809265137,15.5,343235.0 +2010-10-05,15.5,15.550000190734863,15.5,15.550000190734863,45543.0 +2010-10-06,15.5,15.5,15.399999618530273,15.5,86123.0 +2010-10-07,15.5,15.5,15.399999618530273,15.449999809265137,43265.0 +2010-10-10,15.449999809265137,15.449999809265137,15.300000190734863,15.300000190734863,184944.0 +2010-10-11,15.300000190734863,15.300000190734863,15.149999618530273,15.199999809265137,151436.0 +2010-10-12,15.149999618530273,15.149999618530273,14.899999618530273,15.050000190734863,253048.0 +2010-10-13,15.050000190734863,15.100000381469727,15.0,15.100000381469727,38027.0 +2010-10-14,15.050000190734863,15.100000381469727,15.0,15.100000381469727,38027.0 +2010-10-17,15.050000190734863,15.149999618530273,15.0,15.0,44869.0 +2010-10-18,15.100000381469727,15.100000381469727,15.0,15.050000190734863,75905.0 +2010-10-19,15.0,15.199999809265137,14.949999809265137,15.199999809265137,79134.0 +2010-10-20,15.100000381469727,15.100000381469727,15.0,15.050000190734863,77225.0 +2010-10-21,15.100000381469727,15.100000381469727,15.0,15.050000190734863,77225.0 +2010-10-24,15.0,15.0,14.550000190734863,14.949999809265137,245642.0 +2010-10-25,14.850000381469727,14.949999809265137,14.800000190734863,14.949999809265137,63356.0 +2010-10-26,14.949999809265137,15.100000381469727,14.899999618530273,15.100000381469727,115623.0 +2010-10-27,14.949999809265137,15.100000381469727,14.899999618530273,15.100000381469727,115623.0 +2010-10-28,15.100000381469727,15.100000381469727,14.899999618530273,15.050000190734863,68530.0 +2010-10-31,15.0,15.050000190734863,15.0,15.050000190734863,77952.0 +2010-11-01,15.0,15.050000190734863,14.949999809265137,15.0,68018.0 +2010-11-02,15.0,15.0,14.899999618530273,14.949999809265137,88230.0 +2010-11-03,14.949999809265137,14.949999809265137,14.899999618530273,14.949999809265137,48663.0 +2010-11-04,14.949999809265137,14.949999809265137,14.949999809265137,14.949999809265137,0.0 +2010-11-07,14.899999618530273,15.0,14.899999618530273,15.0,18807.0 +2010-11-08,14.850000381469727,15.0,14.850000381469727,14.949999809265137,67408.0 +2010-11-09,14.899999618530273,15.199999809265137,14.899999618530273,14.949999809265137,200202.0 +2010-11-10,14.949999809265137,15.100000381469727,14.899999618530273,15.050000190734863,122968.0 +2010-11-11,,,,, +2010-11-14,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0 +2010-11-18,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0 +2010-11-21,15.0,15.050000190734863,14.899999618530273,15.050000190734863,36125.0 +2010-11-22,15.050000190734863,15.050000190734863,15.0,15.0,17468.0 +2010-11-23,14.949999809265137,14.949999809265137,14.899999618530273,14.949999809265137,40813.0 +2010-11-24,14.899999618530273,15.0,14.850000381469727,14.899999618530273,57143.0 +2010-11-25,,,,, +2010-11-28,14.899999618530273,15.0,14.850000381469727,14.850000381469727,66364.0 +2010-11-29,14.899999618530273,15.0,14.850000381469727,14.899999618530273,64653.0 +2010-11-30,14.850000381469727,14.850000381469727,14.800000190734863,14.800000190734863,46096.0 +2010-12-01,14.800000190734863,14.949999809265137,14.800000190734863,14.949999809265137,28251.0 +2010-12-02,,,,, +2010-12-05,14.850000381469727,14.899999618530273,14.850000381469727,14.899999618530273,18952.0 +2010-12-06,14.899999618530273,14.949999809265137,14.899999618530273,14.949999809265137,39949.0 +2010-12-07,14.899999618530273,14.949999809265137,14.899999618530273,14.899999618530273,36374.0 +2010-12-08,14.899999618530273,15.0,14.899999618530273,15.0,83924.0 +2010-12-09,15.0,15.0,15.0,15.0,0.0 +2010-12-12,14.899999618530273,15.5,14.899999618530273,15.100000381469727,315684.0 +2010-12-13,15.149999618530273,15.350000381469727,14.949999809265137,15.25,218742.0 +2010-12-14,15.199999809265137,15.399999618530273,15.199999809265137,15.300000190734863,173805.0 +2010-12-15,15.350000381469727,15.350000381469727,15.25,15.300000190734863,127759.0 +2010-12-16,,,,, +2010-12-19,15.550000190734863,15.550000190734863,15.300000190734863,15.5,196470.0 +2010-12-20,15.399999618530273,15.449999809265137,15.350000381469727,15.449999809265137,69731.0 +2010-12-21,15.449999809265137,15.449999809265137,15.300000190734863,15.399999618530273,126826.0 +2010-12-22,15.350000381469727,15.399999618530273,15.300000190734863,15.399999618530273,54187.0 +2010-12-23,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0 +2010-12-26,15.399999618530273,15.550000190734863,15.399999618530273,15.550000190734863,319619.0 +2010-12-27,15.550000190734863,15.550000190734863,15.300000190734863,15.449999809265137,200844.0 +2010-12-28,15.399999618530273,15.5,15.399999618530273,15.449999809265137,50270.0 +2010-12-29,15.399999618530273,15.449999809265137,15.300000190734863,15.449999809265137,173426.0 +2010-12-30,,,,, +2011-01-02,15.350000381469727,15.350000381469727,15.25,15.350000381469727,174522.0 +2011-01-03,15.300000190734863,15.449999809265137,15.300000190734863,15.449999809265137,156398.0 +2011-01-04,15.399999618530273,15.399999618530273,15.350000381469727,15.399999618530273,149224.0 +2011-01-05,15.350000381469727,15.5,15.350000381469727,15.5,130111.0 +2011-01-06,15.5,15.5,15.5,15.5,0.0 +2011-01-09,15.449999809265137,15.5,15.399999618530273,15.5,267245.0 +2011-01-10,15.5,15.5,15.399999618530273,15.5,259674.0 +2011-01-11,15.449999809265137,15.5,15.350000381469727,15.5,215283.0 +2011-01-12,15.5,15.550000190734863,15.449999809265137,15.550000190734863,284490.0 +2011-01-13,,,,, +2011-01-16,15.949999809265137,16.149999618530273,15.850000381469727,16.0,784689.0 +2011-01-17,15.899999618530273,15.949999809265137,15.75,15.949999809265137,602762.0 +2011-01-18,15.850000381469727,15.899999618530273,15.75,15.850000381469727,221394.0 +2011-01-19,15.600000381469727,15.949999809265137,15.550000190734863,15.949999809265137,128695.0 +2011-01-20,,,,, +2011-01-23,15.850000381469727,16.0,15.850000381469727,16.0,271796.0 +2011-01-24,15.899999618530273,16.049999237060547,15.899999618530273,15.949999809265137,380325.0 +2011-01-25,15.949999809265137,16.0,15.949999809265137,16.0,156944.0 +2011-01-26,15.949999809265137,16.0,15.899999618530273,16.0,245114.0 +2011-01-27,,,,, +2011-01-30,15.449999809265137,15.800000190734863,15.449999809265137,15.649999618530273,114790.0 +2011-01-31,15.800000190734863,15.800000190734863,15.5,15.550000190734863,196819.0 +2011-02-01,15.5,15.649999618530273,15.449999809265137,15.649999618530273,102306.0 +2011-02-02,15.800000190734863,15.800000190734863,15.649999618530273,15.699999809265137,373962.0 +2011-02-03,,,,, +2011-02-06,15.949999809265137,16.0,15.899999618530273,16.0,164753.0 +2011-02-07,15.949999809265137,16.0,15.899999618530273,16.0,164753.0 +2011-02-08,16.049999237060547,16.149999618530273,16.0,16.0,73170.0 +2011-02-09,16.049999237060547,16.200000762939453,16.049999237060547,16.100000381469727,82331.0 +2011-02-10,,,,, +2011-02-13,16.100000381469727,16.200000762939453,16.0,16.100000381469727,194954.0 +2011-02-14,16.049999237060547,16.100000381469727,16.049999237060547,16.100000381469727,108578.0 +2011-02-15,16.100000381469727,16.200000762939453,16.049999237060547,16.100000381469727,203944.0 +2011-02-16,16.049999237060547,16.100000381469727,16.0,16.0,272405.0 +2011-02-17,16.0,16.0,16.0,16.0,0.0 +2011-02-20,15.649999618530273,15.699999809265137,15.600000381469727,15.600000381469727,239764.0 +2011-02-21,15.550000190734863,15.600000381469727,15.399999618530273,15.399999618530273,57647.0 +2011-02-22,15.399999618530273,15.399999618530273,15.25,15.350000381469727,274223.0 +2011-02-23,15.5,15.649999618530273,15.399999618530273,15.649999618530273,308539.0 +2011-02-24,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,0.0 +2011-02-27,15.600000381469727,15.600000381469727,15.149999618530273,15.199999809265137,129402.0 +2011-02-28,15.149999618530273,15.449999809265137,14.949999809265137,15.300000190734863,136839.0 +2011-03-01,15.100000381469727,15.199999809265137,14.550000190734863,14.649999618530273,278742.0 +2011-03-02,14.149999618530273,14.550000190734863,14.149999618530273,14.449999809265137,227849.0 +2011-03-03,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2011-03-06,15.0,15.300000190734863,14.800000190734863,15.300000190734863,299662.0 +2011-03-07,15.199999809265137,15.399999618530273,15.199999809265137,15.399999618530273,126981.0 +2011-03-08,15.399999618530273,15.649999618530273,15.399999618530273,15.399999618530273,140092.0 +2011-03-09,15.5,15.550000190734863,15.300000190734863,15.550000190734863,95116.0 +2011-03-10,,,,, +2011-03-13,15.699999809265137,16.0,15.5,15.550000190734863,640565.0 +2011-03-14,15.5,15.699999809265137,15.350000381469727,15.600000381469727,225126.0 +2011-03-15,15.300000190734863,15.300000190734863,14.649999618530273,15.0,214608.0 +2011-03-16,15.199999809265137,15.350000381469727,15.199999809265137,15.350000381469727,149777.0 +2011-03-17,,,,, +2011-03-20,15.800000190734863,16.0,15.699999809265137,15.800000190734863,278837.0 +2011-03-21,,,,, +2011-03-22,16.5,16.700000762939453,16.25,16.25,371563.0 +2011-03-23,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,148345.0 +2011-03-24,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,0.0 +2011-03-27,16.350000381469727,16.600000381469727,16.299999237060547,16.5,216241.0 +2011-03-28,16.450000762939453,17.049999237060547,16.299999237060547,17.049999237060547,806756.0 +2011-03-29,16.899999618530273,17.600000381469727,16.899999618530273,17.5,715921.0 +2011-03-30,17.399999618530273,17.799999237060547,17.200000762939453,17.799999237060547,777959.0 +2011-03-31,,,,, +2011-04-03,17.450000762939453,17.549999237060547,17.350000381469727,17.399999618530273,197952.0 +2011-04-04,17.399999618530273,17.399999618530273,17.100000381469727,17.200000762939453,276538.0 +2011-04-05,17.0,17.299999237060547,17.0,17.0,196138.0 +2011-04-06,17.0,17.149999618530273,17.0,17.149999618530273,92752.0 +2011-04-07,,,,, +2011-04-10,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,0.0 +2011-04-11,17.299999237060547,17.350000381469727,17.299999237060547,17.299999237060547,51233.0 +2011-04-12,17.299999237060547,17.399999618530273,17.299999237060547,17.350000381469727,418491.0 +2011-04-13,17.299999237060547,17.299999237060547,17.149999618530273,17.25,81727.0 +2011-04-14,17.25,17.25,17.25,17.25,0.0 +2011-04-17,17.5,17.549999237060547,17.399999618530273,17.399999618530273,500853.0 +2011-04-18,17.299999237060547,17.299999237060547,17.200000762939453,17.299999237060547,46830.0 +2011-04-19,17.200000762939453,17.299999237060547,17.100000381469727,17.299999237060547,98884.0 +2011-04-20,16.600000381469727,16.799999237060547,16.549999237060547,16.549999237060547,135954.0 +2011-04-21,,,,, +2011-04-24,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,26602.0 +2011-04-25,16.5,16.5,16.399999618530273,16.450000762939453,43510.0 +2011-04-26,16.5,16.799999237060547,16.5,16.600000381469727,117882.0 +2011-04-27,16.600000381469727,16.700000762939453,16.549999237060547,16.700000762939453,71662.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,16.600000381469727,17.399999618530273,16.600000381469727,17.049999237060547,518416.0 +2011-05-03,17.149999618530273,17.200000762939453,17.0,17.0,182332.0 +2011-05-04,17.149999618530273,17.200000762939453,17.0,17.0,182332.0 +2011-05-05,17.0,17.0,17.0,17.0,0.0 +2011-05-08,17.0,17.049999237060547,16.899999618530273,17.0,185659.0 +2011-05-09,17.0,17.049999237060547,16.950000762939453,17.0,379994.0 +2011-05-10,17.0,17.049999237060547,16.899999618530273,17.049999237060547,205767.0 +2011-05-11,17.049999237060547,17.149999618530273,17.0,17.049999237060547,622611.0 +2011-05-12,,,,, +2011-05-15,16.950000762939453,17.100000381469727,16.899999618530273,16.899999618530273,549626.0 +2011-05-16,16.899999618530273,16.950000762939453,16.799999237060547,16.799999237060547,120651.0 +2011-05-17,16.799999237060547,16.850000381469727,16.75,16.799999237060547,54999.0 +2011-05-18,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,60524.0 +2011-05-19,,,,, +2011-05-22,16.950000762939453,16.950000762939453,16.899999618530273,16.950000762939453,160885.0 +2011-05-23,16.899999618530273,16.899999618530273,16.850000381469727,16.850000381469727,72194.0 +2011-05-24,16.899999618530273,16.950000762939453,16.799999237060547,16.799999237060547,282205.0 +2011-05-25,16.75,16.799999237060547,16.200000762939453,16.25,930365.0 +2011-05-26,,,,, +2011-05-29,16.450000762939453,16.549999237060547,16.450000762939453,16.549999237060547,192467.0 +2011-05-30,16.549999237060547,16.700000762939453,16.5,16.649999618530273,446457.0 +2011-05-31,16.600000381469727,16.649999618530273,16.549999237060547,16.549999237060547,198269.0 +2011-06-01,16.549999237060547,16.549999237060547,16.450000762939453,16.5,167608.0 +2011-06-02,,,,, +2011-06-05,16.299999237060547,16.399999618530273,16.299999237060547,16.399999618530273,69594.0 +2011-06-06,16.399999618530273,16.450000762939453,16.399999618530273,16.399999618530273,76741.0 +2011-06-07,16.399999618530273,16.450000762939453,16.350000381469727,16.350000381469727,92025.0 +2011-06-08,16.299999237060547,16.299999237060547,16.149999618530273,16.149999618530273,116720.0 +2011-06-09,,,,, +2011-06-12,16.0,16.100000381469727,15.899999618530273,16.049999237060547,67011.0 +2011-06-13,16.100000381469727,16.100000381469727,16.049999237060547,16.049999237060547,39495.0 +2011-06-14,16.049999237060547,16.149999618530273,16.049999237060547,16.049999237060547,109236.0 +2011-06-15,16.100000381469727,16.200000762939453,16.100000381469727,16.149999618530273,191891.0 +2011-06-16,,,,, +2011-06-19,16.100000381469727,16.149999618530273,16.0,16.049999237060547,75228.0 +2011-06-20,16.0,16.0,15.800000190734863,15.949999809265137,93170.0 +2011-06-21,15.949999809265137,16.049999237060547,15.949999809265137,16.049999237060547,68272.0 +2011-06-22,16.049999237060547,16.049999237060547,15.949999809265137,16.0,64819.0 +2011-06-23,,,,, +2011-06-26,16.049999237060547,16.049999237060547,15.949999809265137,16.0,73552.0 +2011-06-27,16.0,16.100000381469727,16.0,16.049999237060547,130745.0 +2011-06-28,16.049999237060547,16.200000762939453,16.0,16.200000762939453,133643.0 +2011-06-29,16.100000381469727,16.200000762939453,16.049999237060547,16.149999618530273,139000.0 +2011-06-30,,,,, +2011-07-03,16.649999618530273,16.799999237060547,16.549999237060547,16.700000762939453,177933.0 +2011-07-04,16.649999618530273,17.100000381469727,16.549999237060547,16.799999237060547,568266.0 +2011-07-05,16.850000381469727,17.049999237060547,16.799999237060547,17.0,259195.0 +2011-07-06,17.0,17.149999618530273,16.899999618530273,16.899999618530273,314497.0 +2011-07-07,,,,, +2011-07-10,16.950000762939453,17.0,16.850000381469727,16.950000762939453,214609.0 +2011-07-11,16.899999618530273,16.950000762939453,16.850000381469727,16.950000762939453,127072.0 +2011-07-12,16.899999618530273,16.899999618530273,16.299999237060547,16.700000762939453,178904.0 +2011-07-13,16.700000762939453,16.799999237060547,16.700000762939453,16.75,87805.0 +2011-07-14,,,,, +2011-07-17,16.75,16.75,16.649999618530273,16.700000762939453,100147.0 +2011-07-18,16.350000381469727,16.600000381469727,16.350000381469727,16.600000381469727,65156.0 +2011-07-19,16.549999237060547,16.950000762939453,16.549999237060547,16.700000762939453,56717.0 +2011-07-20,16.75,17.0,16.75,16.899999618530273,205786.0 +2011-07-21,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2011-07-24,16.799999237060547,16.950000762939453,16.799999237060547,16.850000381469727,34124.0 +2011-07-25,16.850000381469727,16.950000762939453,16.850000381469727,16.899999618530273,164312.0 +2011-07-26,16.850000381469727,17.0,16.850000381469727,16.950000762939453,144168.0 +2011-07-27,16.899999618530273,17.0,16.850000381469727,16.850000381469727,51152.0 +2011-07-28,,,,, +2011-07-31,17.200000762939453,17.299999237060547,17.149999618530273,17.200000762939453,397222.0 +2011-08-01,17.299999237060547,17.350000381469727,17.25,17.350000381469727,194004.0 +2011-08-02,17.299999237060547,17.399999618530273,17.299999237060547,17.299999237060547,165637.0 +2011-08-03,17.25,17.25,17.049999237060547,17.100000381469727,291397.0 +2011-08-04,,,,, +2011-08-07,16.799999237060547,16.850000381469727,16.649999618530273,16.75,152814.0 +2011-08-08,16.850000381469727,16.950000762939453,16.649999618530273,16.700000762939453,152249.0 +2011-08-09,16.25,16.75,16.149999618530273,16.649999618530273,158649.0 +2011-08-10,16.799999237060547,16.899999618530273,16.700000762939453,16.799999237060547,90125.0 +2011-08-11,,,,, +2011-08-14,16.899999618530273,16.950000762939453,16.75,16.75,152585.0 +2011-08-15,16.75,16.899999618530273,16.75,16.799999237060547,50123.0 +2011-08-16,16.850000381469727,16.899999618530273,16.75,16.799999237060547,182441.0 +2011-08-17,16.799999237060547,16.899999618530273,16.799999237060547,16.850000381469727,18345.0 +2011-08-18,,,,, +2011-08-21,16.950000762939453,17.149999618530273,16.950000762939453,16.950000762939453,59427.0 +2011-08-22,17.149999618530273,17.299999237060547,17.049999237060547,17.25,217753.0 +2011-08-23,16.899999618530273,16.899999618530273,16.75,16.799999237060547,196505.0 +2011-08-24,16.799999237060547,17.0,16.799999237060547,17.0,154068.0 +2011-08-25,,,,, +2011-08-28,17.0,17.0,17.0,17.0,0.0 +2011-09-01,17.0,17.0,17.0,17.0,0.0 +2011-09-04,17.0,17.100000381469727,16.950000762939453,17.049999237060547,83917.0 +2011-09-05,16.950000762939453,17.200000762939453,16.899999618530273,17.0,53778.0 +2011-09-06,16.950000762939453,17.0,16.850000381469727,16.850000381469727,75178.0 +2011-09-07,17.0,17.149999618530273,16.799999237060547,16.950000762939453,196875.0 +2011-09-08,,,,, +2011-09-11,17.049999237060547,17.049999237060547,16.950000762939453,16.950000762939453,77742.0 +2011-09-12,16.950000762939453,16.950000762939453,16.850000381469727,16.850000381469727,85131.0 +2011-09-13,16.899999618530273,16.899999618530273,16.5,16.799999237060547,267671.0 +2011-09-14,16.799999237060547,16.899999618530273,16.799999237060547,16.899999618530273,66123.0 +2011-09-15,,,,, +2011-09-18,16.899999618530273,16.899999618530273,16.799999237060547,16.850000381469727,142106.0 +2011-09-19,16.799999237060547,16.850000381469727,16.799999237060547,16.850000381469727,116727.0 +2011-09-20,16.799999237060547,16.899999618530273,16.799999237060547,16.850000381469727,126840.0 +2011-09-21,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,94612.0 +2011-09-22,16.850000381469727,16.850000381469727,16.850000381469727,16.850000381469727,0.0 +2011-09-25,16.799999237060547,16.950000762939453,16.799999237060547,16.899999618530273,229216.0 +2011-09-26,16.899999618530273,16.950000762939453,16.899999618530273,16.899999618530273,100931.0 +2011-09-27,17.0,17.0,16.899999618530273,16.950000762939453,105524.0 +2011-09-28,17.0,17.0,16.850000381469727,16.899999618530273,227014.0 +2011-09-29,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2011-10-02,16.850000381469727,16.899999618530273,16.799999237060547,16.850000381469727,159762.0 +2011-10-03,16.799999237060547,17.649999618530273,16.799999237060547,16.950000762939453,1684787.0 +2011-10-04,16.950000762939453,16.950000762939453,16.799999237060547,16.799999237060547,221898.0 +2011-10-05,16.850000381469727,17.049999237060547,16.850000381469727,17.0,215961.0 +2011-10-06,,,,, +2011-10-09,17.100000381469727,17.450000762939453,17.049999237060547,17.299999237060547,268739.0 +2011-10-10,17.350000381469727,17.549999237060547,17.350000381469727,17.450000762939453,305151.0 +2011-10-11,17.399999618530273,17.600000381469727,17.299999237060547,17.299999237060547,173084.0 +2011-10-12,17.25,17.399999618530273,17.200000762939453,17.350000381469727,48294.0 +2011-10-13,,,,, +2011-10-16,17.600000381469727,17.700000762939453,17.5,17.700000762939453,241225.0 +2011-10-17,17.5,17.600000381469727,17.5,17.600000381469727,113501.0 +2011-10-18,17.600000381469727,17.649999618530273,17.5,17.649999618530273,70090.0 +2011-10-19,17.5,17.5,17.399999618530273,17.5,49694.0 +2011-10-20,,,,, +2011-10-23,17.399999618530273,17.5,17.350000381469727,17.350000381469727,42003.0 +2011-10-24,17.450000762939453,17.75,17.350000381469727,17.5,75773.0 +2011-10-25,17.5,17.549999237060547,17.399999618530273,17.450000762939453,62728.0 +2011-10-26,17.450000762939453,17.5,17.350000381469727,17.399999618530273,45014.0 +2011-10-27,17.450000762939453,17.5,17.350000381469727,17.399999618530273,45014.0 +2011-10-30,17.399999618530273,17.5,17.200000762939453,17.399999618530273,106903.0 +2011-10-31,17.399999618530273,17.799999237060547,17.350000381469727,17.700000762939453,132583.0 +2011-11-01,17.700000762939453,18.450000762939453,17.700000762939453,18.049999237060547,522941.0 +2011-11-02,17.899999618530273,18.200000762939453,17.799999237060547,18.0,198675.0 +2011-11-03,,,,, +2011-11-06,18.0,18.0,18.0,18.0,0.0 +2011-11-10,18.0,18.0,18.0,18.0,0.0 +2011-11-13,18.0,18.149999618530273,18.0,18.100000381469727,54435.0 +2011-11-14,18.100000381469727,18.100000381469727,18.049999237060547,18.049999237060547,80929.0 +2011-11-15,18.0,18.149999618530273,18.0,18.049999237060547,29152.0 +2011-11-16,18.149999618530273,18.149999618530273,18.049999237060547,18.049999237060547,76733.0 +2011-11-17,,,,, +2011-11-20,17.850000381469727,18.0,17.799999237060547,17.799999237060547,88969.0 +2011-11-21,17.850000381469727,18.0,17.799999237060547,17.799999237060547,88969.0 +2011-11-22,18.0,19.0,18.0,18.399999618530273,431127.0 +2011-11-23,18.299999237060547,18.5,18.200000762939453,18.399999618530273,71966.0 +2011-11-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0 +2011-11-27,18.0,18.200000762939453,17.950000762939453,18.100000381469727,237057.0 +2011-11-28,18.149999618530273,18.25,18.149999618530273,18.25,365677.0 +2011-11-29,18.100000381469727,18.200000762939453,18.049999237060547,18.149999618530273,416917.0 +2011-11-30,18.149999618530273,18.200000762939453,18.100000381469727,18.149999618530273,95540.0 +2011-12-01,,,,, +2011-12-04,18.299999237060547,18.450000762939453,18.299999237060547,18.350000381469727,166021.0 +2011-12-05,18.5,18.600000381469727,18.350000381469727,18.600000381469727,55236.0 +2011-12-06,18.399999618530273,18.399999618530273,18.350000381469727,18.350000381469727,45616.0 +2011-12-07,18.350000381469727,18.600000381469727,18.350000381469727,18.350000381469727,212317.0 +2011-12-08,,,,, +2011-12-11,18.350000381469727,18.399999618530273,18.350000381469727,18.350000381469727,200197.0 +2011-12-12,18.5,18.649999618530273,18.299999237060547,18.399999618530273,330894.0 +2011-12-13,18.450000762939453,18.600000381469727,18.399999618530273,18.450000762939453,265924.0 +2011-12-14,18.350000381469727,18.549999237060547,18.350000381469727,18.5,74555.0 +2011-12-15,18.350000381469727,18.549999237060547,18.350000381469727,18.5,74555.0 +2011-12-18,,,,, +2011-12-19,18.700000762939453,18.700000762939453,18.350000381469727,18.399999618530273,1301418.0 +2011-12-20,18.450000762939453,18.899999618530273,18.350000381469727,18.700000762939453,721903.0 +2011-12-21,18.649999618530273,18.799999237060547,18.649999618530273,18.75,477936.0 +2011-12-22,18.75,18.75,18.75,18.75,0.0 +2011-12-25,18.850000381469727,18.899999618530273,18.75,18.899999618530273,203854.0 +2011-12-26,18.899999618530273,19.200000762939453,18.899999618530273,19.100000381469727,335817.0 +2011-12-27,19.100000381469727,19.100000381469727,18.899999618530273,18.950000762939453,212008.0 +2011-12-28,18.950000762939453,19.299999237060547,18.899999618530273,19.200000762939453,208560.0 +2011-12-29,,,,, +2012-01-01,19.25,19.25,18.850000381469727,18.950000762939453,427460.0 +2012-01-02,19.0,19.049999237060547,18.799999237060547,19.0,342982.0 +2012-01-03,19.049999237060547,19.200000762939453,18.899999618530273,19.0,426259.0 +2012-01-04,18.899999618530273,19.100000381469727,18.899999618530273,19.100000381469727,125047.0 +2012-01-05,,,,, +2012-01-08,19.200000762939453,19.549999237060547,19.100000381469727,19.25,291126.0 +2012-01-09,19.200000762939453,19.5,19.149999618530273,19.25,260381.0 +2012-01-10,19.399999618530273,19.75,19.200000762939453,19.200000762939453,286941.0 +2012-01-11,19.350000381469727,19.450000762939453,19.25,19.350000381469727,147417.0 +2012-01-12,,,,, +2012-01-15,19.299999237060547,19.350000381469727,19.200000762939453,19.299999237060547,223802.0 +2012-01-16,19.299999237060547,19.350000381469727,19.200000762939453,19.299999237060547,223802.0 +2012-01-17,19.299999237060547,19.350000381469727,19.25,19.299999237060547,265305.0 +2012-01-18,19.25,19.399999618530273,19.25,19.299999237060547,236285.0 +2012-01-19,19.25,19.399999618530273,19.25,19.299999237060547,236285.0 +2012-01-22,19.399999618530273,19.549999237060547,19.399999618530273,19.450000762939453,105758.0 +2012-01-23,19.450000762939453,19.549999237060547,19.450000762939453,19.5,71623.0 +2012-01-24,19.5,19.600000381469727,19.5,19.5,107307.0 +2012-01-25,19.5,19.799999237060547,19.5,19.549999237060547,156507.0 +2012-01-26,,,,, +2012-01-29,19.799999237060547,19.899999618530273,19.649999618530273,19.75,315173.0 +2012-01-30,19.649999618530273,19.799999237060547,19.549999237060547,19.649999618530273,164396.0 +2012-01-31,19.649999618530273,19.899999618530273,19.649999618530273,19.799999237060547,193846.0 +2012-02-01,19.799999237060547,20.149999618530273,19.700000762939453,19.899999618530273,312853.0 +2012-02-02,19.799999237060547,20.149999618530273,19.700000762939453,19.899999618530273,312853.0 +2012-02-05,20.0,20.100000381469727,19.899999618530273,20.049999237060547,147856.0 +2012-02-06,20.0,20.0,19.75,19.899999618530273,255233.0 +2012-02-07,19.899999618530273,20.100000381469727,19.899999618530273,20.0,128552.0 +2012-02-08,20.049999237060547,20.200000762939453,20.0,20.100000381469727,139955.0 +2012-02-09,20.049999237060547,20.200000762939453,20.0,20.100000381469727,139955.0 +2012-02-12,20.25,20.5,20.149999618530273,20.399999618530273,255701.0 +2012-02-13,20.399999618530273,20.5,20.149999618530273,20.350000381469727,175276.0 +2012-02-14,20.299999237060547,20.5,20.299999237060547,20.399999618530273,115496.0 +2012-02-15,20.350000381469727,20.899999618530273,20.350000381469727,20.700000762939453,340693.0 +2012-02-16,20.350000381469727,20.899999618530273,20.350000381469727,20.700000762939453,340693.0 +2012-02-19,,,,, +2012-02-20,22.0,22.0,21.549999237060547,21.899999618530273,92903.0 +2012-02-21,21.75,22.0,21.700000762939453,21.899999618530273,354356.0 +2012-02-22,21.899999618530273,21.899999618530273,21.899999618530273,21.899999618530273,0.0 +2012-02-23,21.950000762939453,22.049999237060547,21.850000381469727,21.950000762939453,225413.0 +2012-02-26,22.100000381469727,22.200000762939453,22.0,22.049999237060547,152630.0 +2012-02-27,22.0,22.25,21.899999618530273,22.25,148340.0 +2012-02-28,22.25,22.350000381469727,21.75,22.0,466611.0 +2012-02-29,22.25,22.350000381469727,21.75,22.0,466611.0 +2012-03-01,22.149999618530273,22.200000762939453,21.850000381469727,22.100000381469727,319786.0 +2012-03-04,22.100000381469727,22.299999237060547,22.0,22.25,244442.0 +2012-03-05,22.200000762939453,23.350000381469727,22.100000381469727,22.950000762939453,1126163.0 +2012-03-06,23.0,23.950000762939453,22.850000381469727,23.899999618530273,956592.0 +2012-03-07,23.200000762939453,24.299999237060547,22.850000381469727,24.0,636699.0 +2012-03-08,23.200000762939453,24.299999237060547,22.850000381469727,24.0,636699.0 +2012-03-11,24.100000381469727,24.649999618530273,24.0,24.5,673721.0 +2012-03-12,24.75,24.850000381469727,24.350000381469727,24.600000381469727,342463.0 +2012-03-13,24.600000381469727,24.899999618530273,24.0,24.350000381469727,936331.0 +2012-03-14,24.450000762939453,24.799999237060547,24.399999618530273,24.799999237060547,406787.0 +2012-03-15,24.450000762939453,24.799999237060547,24.399999618530273,24.799999237060547,406787.0 +2012-03-18,25.899999618530273,25.899999618530273,25.5,25.899999618530273,263091.0 +2012-03-19,25.899999618530273,27.0,25.5,25.5,915409.0 +2012-03-20,25.600000381469727,26.399999618530273,24.799999237060547,26.299999237060547,668242.0 +2012-03-21,26.100000381469727,26.200000762939453,25.5,25.700000762939453,426443.0 +2012-03-22,26.100000381469727,26.200000762939453,25.5,25.700000762939453,426443.0 +2012-03-25,25.600000381469727,25.799999237060547,25.0,25.299999237060547,938966.0 +2012-03-26,25.299999237060547,25.5,25.200000762939453,25.5,360452.0 +2012-03-27,25.299999237060547,25.5,25.0,25.0,490418.0 +2012-03-28,24.899999618530273,25.5,24.850000381469727,25.5,329242.0 +2012-03-29,24.899999618530273,25.5,24.850000381469727,25.5,329242.0 +2012-04-01,25.100000381469727,25.299999237060547,24.950000762939453,25.0,549063.0 +2012-04-02,25.200000762939453,25.200000762939453,24.799999237060547,25.0,195272.0 +2012-04-03,25.0,25.100000381469727,24.950000762939453,25.100000381469727,113055.0 +2012-04-04,25.100000381469727,25.100000381469727,24.950000762939453,24.950000762939453,117787.0 +2012-04-05,,,,, +2012-04-08,24.75,24.75,23.100000381469727,24.049999237060547,365560.0 +2012-04-09,24.0,24.350000381469727,23.799999237060547,24.350000381469727,297765.0 +2012-04-10,24.350000381469727,24.950000762939453,24.350000381469727,24.450000762939453,221407.0 +2012-04-11,24.350000381469727,24.700000762939453,22.950000762939453,24.700000762939453,1113194.0 +2012-04-12,24.350000381469727,24.700000762939453,22.950000762939453,24.700000762939453,1113194.0 +2012-04-15,25.200000762939453,25.200000762939453,24.0,24.299999237060547,1047680.0 +2012-04-16,24.299999237060547,24.600000381469727,23.700000762939453,24.25,375317.0 +2012-04-17,24.75,24.75,24.149999618530273,24.299999237060547,678106.0 +2012-04-18,24.350000381469727,24.600000381469727,24.299999237060547,24.450000762939453,466585.0 +2012-04-19,24.350000381469727,24.600000381469727,24.299999237060547,24.450000762939453,466585.0 +2012-04-22,24.700000762939453,25.0,24.549999237060547,24.799999237060547,650796.0 +2012-04-23,24.700000762939453,24.799999237060547,24.299999237060547,24.5,345704.0 +2012-04-24,24.5,24.649999618530273,24.25,24.299999237060547,267496.0 +2012-04-25,24.350000381469727,24.700000762939453,24.149999618530273,24.5,685311.0 +2012-04-26,24.350000381469727,24.700000762939453,24.149999618530273,24.5,685311.0 +2012-04-29,24.950000762939453,25.100000381469727,24.799999237060547,24.799999237060547,556774.0 +2012-04-30,24.850000381469727,25.100000381469727,24.700000762939453,25.0,442488.0 +2012-05-01,24.899999618530273,25.0,24.799999237060547,24.899999618530273,129689.0 +2012-05-02,24.899999618530273,25.0,24.799999237060547,24.899999618530273,129689.0 +2012-05-03,25.0,25.399999618530273,24.899999618530273,25.100000381469727,447259.0 +2012-05-06,24.700000762939453,24.700000762939453,24.399999618530273,24.399999618530273,196935.0 +2012-05-07,24.25,24.450000762939453,24.049999237060547,24.299999237060547,332368.0 +2012-05-08,24.299999237060547,24.350000381469727,23.899999618530273,24.149999618530273,584848.0 +2012-05-09,24.100000381469727,24.100000381469727,23.5,23.649999618530273,190482.0 +2012-05-10,24.100000381469727,24.100000381469727,23.5,23.649999618530273,190482.0 +2012-05-13,23.600000381469727,23.899999618530273,23.399999618530273,23.399999618530273,147253.0 +2012-05-14,23.600000381469727,23.899999618530273,23.399999618530273,23.399999618530273,147253.0 +2012-05-15,22.75,23.0,22.399999618530273,23.0,180836.0 +2012-05-16,22.549999237060547,22.899999618530273,22.450000762939453,22.600000381469727,232327.0 +2012-05-17,22.549999237060547,22.899999618530273,22.450000762939453,22.600000381469727,232327.0 +2012-05-20,22.0,22.0,21.700000762939453,21.899999618530273,178881.0 +2012-05-21,21.799999237060547,22.200000762939453,21.75,22.0,439284.0 +2012-05-22,22.149999618530273,22.200000762939453,22.100000381469727,22.100000381469727,208210.0 +2012-05-23,22.0,22.149999618530273,21.75,22.0,237197.0 +2012-05-24,22.0,22.149999618530273,21.75,22.0,237197.0 +2012-05-27,22.25,22.299999237060547,21.950000762939453,21.950000762939453,201956.0 +2012-05-28,22.100000381469727,22.299999237060547,22.049999237060547,22.200000762939453,202048.0 +2012-05-29,22.299999237060547,22.450000762939453,22.100000381469727,22.100000381469727,297095.0 +2012-05-30,22.149999618530273,22.5,21.850000381469727,22.0,678155.0 +2012-05-31,22.149999618530273,22.5,21.850000381469727,22.0,678155.0 +2012-06-03,21.100000381469727,21.100000381469727,20.799999237060547,21.0,200874.0 +2012-06-04,20.899999618530273,20.899999618530273,20.700000762939453,20.75,239567.0 +2012-06-05,20.799999237060547,20.799999237060547,20.549999237060547,20.549999237060547,171490.0 +2012-06-06,20.600000381469727,20.700000762939453,20.0,20.25,328773.0 +2012-06-07,20.600000381469727,20.700000762939453,20.0,20.25,328773.0 +2012-06-10,19.899999618530273,20.200000762939453,19.799999237060547,20.200000762939453,171030.0 +2012-06-11,20.25,20.5,20.200000762939453,20.399999618530273,192811.0 +2012-06-12,20.049999237060547,20.100000381469727,19.899999618530273,20.0,262026.0 +2012-06-13,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,330841.0 +2012-06-14,20.100000381469727,20.100000381469727,19.899999618530273,19.899999618530273,330841.0 +2012-06-17,19.700000762939453,20.100000381469727,19.700000762939453,20.049999237060547,331451.0 +2012-06-18,20.049999237060547,20.25,20.0,20.149999618530273,314266.0 +2012-06-19,20.100000381469727,20.299999237060547,20.049999237060547,20.100000381469727,457494.0 +2012-06-20,20.200000762939453,20.200000762939453,19.899999618530273,19.950000762939453,482099.0 +2012-06-21,20.200000762939453,20.200000762939453,19.899999618530273,19.950000762939453,482099.0 +2012-06-24,,,,, +2012-06-25,19.899999618530273,19.899999618530273,19.649999618530273,19.700000762939453,354709.0 +2012-06-26,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0 +2012-06-27,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0 +2012-06-28,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0 +2012-07-01,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0 +2012-07-02,19.399999618530273,20.299999237060547,19.399999618530273,20.100000381469727,807739.0 +2012-07-03,20.299999237060547,20.649999618530273,20.299999237060547,20.399999618530273,971301.0 +2012-07-04,20.399999618530273,20.5,20.200000762939453,20.200000762939453,242838.0 +2012-07-05,,,,, +2012-07-08,20.450000762939453,21.100000381469727,20.350000381469727,20.600000381469727,412345.0 +2012-07-09,20.600000381469727,20.649999618530273,20.100000381469727,20.149999618530273,270669.0 +2012-07-10,20.100000381469727,20.350000381469727,19.75,20.149999618530273,180086.0 +2012-07-11,20.100000381469727,20.100000381469727,19.899999618530273,19.950000762939453,102613.0 +2012-07-12,,,,, +2012-07-15,20.149999618530273,20.299999237060547,19.899999618530273,20.25,88536.0 +2012-07-16,20.549999237060547,20.600000381469727,20.200000762939453,20.350000381469727,280842.0 +2012-07-17,20.350000381469727,20.649999618530273,20.350000381469727,20.450000762939453,261287.0 +2012-07-18,20.350000381469727,20.649999618530273,20.200000762939453,20.299999237060547,369013.0 +2012-07-19,,,,, +2012-07-22,20.450000762939453,20.700000762939453,20.399999618530273,20.649999618530273,122755.0 +2012-07-23,20.450000762939453,20.600000381469727,20.299999237060547,20.450000762939453,99559.0 +2012-07-24,20.299999237060547,20.700000762939453,20.299999237060547,20.5,122442.0 +2012-07-25,20.5,20.950000762939453,20.5,20.799999237060547,132404.0 +2012-07-26,,,,, +2012-07-29,21.0,21.0,20.799999237060547,20.899999618530273,149993.0 +2012-07-30,20.799999237060547,20.950000762939453,20.799999237060547,20.899999618530273,53123.0 +2012-07-31,20.850000381469727,21.25,20.799999237060547,21.200000762939453,316901.0 +2012-08-01,21.100000381469727,21.649999618530273,21.100000381469727,21.649999618530273,230893.0 +2012-08-02,,,,, +2012-08-05,21.950000762939453,22.049999237060547,21.899999618530273,22.0,61451.0 +2012-08-06,22.0,22.149999618530273,21.950000762939453,22.149999618530273,115488.0 +2012-08-07,22.100000381469727,22.100000381469727,22.049999237060547,22.100000381469727,57788.0 +2012-08-08,22.049999237060547,22.100000381469727,21.950000762939453,22.0,128190.0 +2012-08-09,,,,, +2012-08-12,22.049999237060547,22.049999237060547,21.850000381469727,22.0,93710.0 +2012-08-13,22.0,22.299999237060547,22.0,22.049999237060547,95747.0 +2012-08-14,21.899999618530273,21.899999618530273,21.850000381469727,21.899999618530273,135765.0 +2012-08-15,21.899999618530273,22.399999618530273,21.899999618530273,22.399999618530273,152856.0 +2012-08-16,,,,, +2012-08-19,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0 +2012-08-23,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0 +2012-08-26,22.600000381469727,22.899999618530273,22.5,22.899999618530273,361955.0 +2012-08-27,22.899999618530273,23.5,22.75,23.049999237060547,182038.0 +2012-08-28,23.100000381469727,23.100000381469727,23.0,23.100000381469727,234822.0 +2012-08-29,23.100000381469727,23.200000762939453,22.799999237060547,22.899999618530273,94250.0 +2012-08-30,,,,, +2012-09-02,23.100000381469727,23.100000381469727,22.950000762939453,22.950000762939453,93223.0 +2012-09-03,22.950000762939453,23.200000762939453,22.950000762939453,23.100000381469727,155673.0 +2012-09-04,23.100000381469727,23.100000381469727,22.549999237060547,22.850000381469727,433342.0 +2012-09-05,,,,, +2012-09-06,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0 +2012-09-09,23.200000762939453,23.5,23.200000762939453,23.5,75416.0 +2012-09-10,23.299999237060547,23.450000762939453,23.25,23.450000762939453,72317.0 +2012-09-11,23.299999237060547,23.549999237060547,23.149999618530273,23.549999237060547,81465.0 +2012-09-12,23.600000381469727,24.049999237060547,23.600000381469727,24.049999237060547,315035.0 +2012-09-13,,,,, +2012-09-16,24.799999237060547,25.0,24.350000381469727,24.75,572587.0 +2012-09-17,24.75,24.850000381469727,24.549999237060547,24.700000762939453,71796.0 +2012-09-18,24.549999237060547,24.549999237060547,24.25,24.350000381469727,140999.0 +2012-09-19,24.350000381469727,24.399999618530273,24.149999618530273,24.350000381469727,370818.0 +2012-09-20,,,,, +2012-09-24,24.700000762939453,24.700000762939453,24.100000381469727,24.399999618530273,66510.0 +2012-09-25,24.600000381469727,24.75,24.25,24.450000762939453,164331.0 +2012-09-26,24.299999237060547,24.799999237060547,24.25,24.75,438315.0 +2012-09-27,,,,, +2012-09-30,24.0,24.299999237060547,23.399999618530273,23.5,169725.0 +2012-10-01,23.399999618530273,23.5,23.25,23.5,158121.0 +2012-10-02,23.399999618530273,23.700000762939453,23.25,23.700000762939453,118467.0 +2012-10-03,23.5,24.0,23.5,23.950000762939453,88336.0 +2012-10-04,,,,, +2012-10-07,23.600000381469727,23.600000381469727,23.25,23.350000381469727,239744.0 +2012-10-08,23.25,23.549999237060547,23.149999618530273,23.549999237060547,240478.0 +2012-10-09,23.700000762939453,23.700000762939453,23.200000762939453,23.350000381469727,22119.0 +2012-10-10,23.25,23.25,23.0,23.0,131692.0 +2012-10-11,,,,, +2012-10-14,22.950000762939453,22.950000762939453,22.75,22.799999237060547,81929.0 +2012-10-15,23.0,23.100000381469727,22.899999618530273,23.100000381469727,223765.0 +2012-10-16,23.0,23.200000762939453,23.0,23.049999237060547,85661.0 +2012-10-17,23.200000762939453,24.25,23.100000381469727,24.100000381469727,335485.0 +2012-10-18,,,,, +2012-10-21,23.649999618530273,23.649999618530273,23.049999237060547,23.149999618530273,155647.0 +2012-10-22,23.0,23.0,22.850000381469727,22.950000762939453,117965.0 +2012-10-23,22.950000762939453,23.049999237060547,22.850000381469727,22.950000762939453,95023.0 +2012-10-24,22.950000762939453,23.25,22.950000762939453,23.25,203581.0 +2012-10-25,,,,, +2012-10-28,23.25,23.25,23.25,23.25,0.0 +2012-11-01,23.25,23.25,23.25,23.25,0.0 +2012-11-04,23.25,23.399999618530273,23.25,23.399999618530273,91870.0 +2012-11-05,23.299999237060547,23.600000381469727,23.25,23.600000381469727,131812.0 +2012-11-06,23.600000381469727,25.5,23.399999618530273,25.5,157102.0 +2012-11-07,25.299999237060547,25.299999237060547,24.600000381469727,24.799999237060547,304875.0 +2012-11-08,,,,, +2012-11-11,24.399999618530273,24.450000762939453,24.100000381469727,24.149999618530273,76562.0 +2012-11-12,23.75,24.0,23.75,23.799999237060547,84900.0 +2012-11-13,23.950000762939453,23.950000762939453,23.700000762939453,23.799999237060547,53482.0 +2012-11-14,23.799999237060547,24.0,23.75,23.899999618530273,59888.0 +2012-11-15,,,,, +2012-11-18,23.950000762939453,24.0,23.75,23.75,147419.0 +2012-11-19,23.700000762939453,23.899999618530273,23.200000762939453,23.350000381469727,134784.0 +2012-11-20,23.299999237060547,23.399999618530273,23.049999237060547,23.149999618530273,35492.0 +2012-11-21,23.100000381469727,23.25,23.100000381469727,23.200000762939453,58515.0 +2012-11-22,,,,, +2012-11-25,23.25,23.25,23.0,23.149999618530273,95486.0 +2012-11-26,23.149999618530273,23.25,23.0,23.25,61258.0 +2012-11-27,23.100000381469727,23.200000762939453,22.899999618530273,22.950000762939453,52533.0 +2012-11-28,22.950000762939453,23.200000762939453,22.950000762939453,23.0,63882.0 +2012-11-29,,,,, +2012-12-02,23.5,23.75,23.25,23.700000762939453,109195.0 +2012-12-03,23.799999237060547,23.799999237060547,23.5,23.649999618530273,73645.0 +2012-12-04,23.549999237060547,23.649999618530273,23.5,23.5,33432.0 +2012-12-05,23.649999618530273,24.0,23.549999237060547,23.549999237060547,122467.0 +2012-12-06,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0 +2012-12-09,23.600000381469727,23.600000381469727,23.450000762939453,23.450000762939453,74202.0 +2012-12-10,23.399999618530273,23.5,23.350000381469727,23.399999618530273,66647.0 +2012-12-11,23.399999618530273,23.600000381469727,23.399999618530273,23.5,65456.0 +2012-12-12,23.549999237060547,23.75,23.450000762939453,23.549999237060547,146573.0 +2012-12-13,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0 +2012-12-16,23.950000762939453,25.0,23.899999618530273,24.549999237060547,303491.0 +2012-12-17,24.5,24.649999618530273,24.299999237060547,24.299999237060547,189756.0 +2012-12-18,24.5,24.649999618530273,24.5,24.600000381469727,42007.0 +2012-12-19,24.549999237060547,24.600000381469727,24.100000381469727,24.5,48707.0 +2012-12-20,24.5,24.5,24.5,24.5,0.0 +2012-12-23,25.299999237060547,25.299999237060547,24.799999237060547,24.799999237060547,300442.0 +2012-12-24,24.75,25.100000381469727,24.75,25.0,358713.0 +2012-12-25,24.799999237060547,25.399999618530273,24.700000762939453,25.200000762939453,286888.0 +2012-12-26,25.100000381469727,25.299999237060547,24.950000762939453,25.299999237060547,88823.0 +2012-12-27,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0 +2012-12-30,25.100000381469727,25.100000381469727,24.649999618530273,24.799999237060547,271042.0 +2012-12-31,24.899999618530273,24.899999618530273,24.649999618530273,24.850000381469727,81798.0 +2013-01-01,24.899999618530273,24.950000762939453,24.399999618530273,24.649999618530273,270296.0 +2013-01-02,24.700000762939453,24.850000381469727,24.700000762939453,24.850000381469727,73580.0 +2013-01-03,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0 +2013-01-06,25.0,25.0,24.799999237060547,24.950000762939453,125534.0 +2013-01-07,24.950000762939453,24.950000762939453,24.700000762939453,24.850000381469727,64218.0 +2013-01-08,24.899999618530273,24.899999618530273,24.700000762939453,24.799999237060547,101834.0 +2013-01-09,24.75,24.899999618530273,24.75,24.850000381469727,107421.0 +2013-01-10,24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0.0 +2013-01-13,24.75,24.75,24.5,24.600000381469727,208810.0 +2013-01-14,24.649999618530273,24.75,24.5,24.75,86148.0 +2013-01-15,24.75,24.75,24.399999618530273,24.450000762939453,49418.0 +2013-01-16,24.450000762939453,24.450000762939453,24.049999237060547,24.049999237060547,106706.0 +2013-01-17,24.049999237060547,24.049999237060547,24.049999237060547,24.049999237060547,0.0 +2013-01-20,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,44674.0 +2013-01-21,23.850000381469727,23.850000381469727,23.399999618530273,23.649999618530273,134364.0 +2013-01-22,23.600000381469727,23.899999618530273,23.399999618530273,23.600000381469727,107995.0 +2013-01-23,23.700000762939453,24.0,23.5,23.5,399456.0 +2013-01-24,23.5,23.5,23.5,23.5,0.0 +2013-01-27,23.850000381469727,23.899999618530273,23.850000381469727,23.899999618530273,31306.0 +2013-01-28,23.799999237060547,23.850000381469727,23.600000381469727,23.649999618530273,41135.0 +2013-01-29,23.799999237060547,23.799999237060547,23.649999618530273,23.649999618530273,24768.0 +2013-01-30,23.75,23.899999618530273,23.649999618530273,23.75,76844.0 +2013-01-31,23.75,23.75,23.75,23.75,0.0 +2013-02-03,23.75,23.75,23.549999237060547,23.549999237060547,45035.0 +2013-02-04,23.549999237060547,23.700000762939453,23.549999237060547,23.649999618530273,85959.0 +2013-02-05,23.5,23.600000381469727,23.450000762939453,23.600000381469727,24447.0 +2013-02-06,23.700000762939453,23.75,23.5,23.5,87800.0 +2013-02-07,23.5,23.5,23.5,23.5,0.0 +2013-02-10,23.350000381469727,23.350000381469727,23.149999618530273,23.299999237060547,69629.0 +2013-02-11,23.25,23.549999237060547,23.0,23.299999237060547,37496.0 +2013-02-12,23.5,23.649999618530273,23.5,23.5,45323.0 +2013-02-13,23.200000762939453,23.600000381469727,23.200000762939453,23.5,53392.0 +2013-02-14,23.5,23.5,23.5,23.5,0.0 +2013-02-17,23.600000381469727,23.850000381469727,23.450000762939453,23.649999618530273,111328.0 +2013-02-18,23.649999618530273,23.799999237060547,23.549999237060547,23.549999237060547,35406.0 +2013-02-19,23.5,23.5,23.350000381469727,23.399999618530273,42546.0 +2013-02-20,23.350000381469727,23.399999618530273,23.200000762939453,23.350000381469727,91363.0 +2013-02-21,23.350000381469727,23.350000381469727,23.350000381469727,23.350000381469727,0.0 +2013-02-24,23.450000762939453,23.5,23.25,23.350000381469727,105724.0 +2013-02-25,23.399999618530273,23.549999237060547,23.399999618530273,23.450000762939453,154523.0 +2013-02-26,23.399999618530273,23.450000762939453,23.350000381469727,23.399999618530273,96853.0 +2013-02-27,23.450000762939453,23.5,23.399999618530273,23.450000762939453,135150.0 +2013-02-28,23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0.0 +2013-03-03,23.450000762939453,23.549999237060547,23.299999237060547,23.299999237060547,210018.0 +2013-03-04,23.299999237060547,23.5,23.299999237060547,23.5,180056.0 +2013-03-05,23.399999618530273,23.549999237060547,23.399999618530273,23.549999237060547,128713.0 +2013-03-06,23.600000381469727,23.600000381469727,23.5,23.5,53356.0 +2013-03-07,23.5,23.5,23.5,23.5,0.0 +2013-03-10,23.649999618530273,23.950000762939453,23.600000381469727,23.700000762939453,61133.0 +2013-03-11,23.850000381469727,24.0,23.700000762939453,23.899999618530273,163589.0 +2013-03-12,24.0,24.0,23.600000381469727,23.600000381469727,236263.0 +2013-03-13,23.700000762939453,23.899999618530273,23.600000381469727,23.850000381469727,72958.0 +2013-03-14,23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0.0 +2013-03-17,23.850000381469727,23.850000381469727,23.700000762939453,23.850000381469727,80628.0 +2013-03-18,23.75,23.850000381469727,23.700000762939453,23.850000381469727,139908.0 +2013-03-19,23.850000381469727,24.100000381469727,23.850000381469727,24.0,182061.0 +2013-03-20,24.100000381469727,24.200000762939453,24.0,24.100000381469727,102253.0 +2013-03-21,,,,, +2013-03-24,25.0,27.299999237060547,25.0,27.100000381469727,2415208.0 +2013-03-25,26.799999237060547,29.299999237060547,26.700000762939453,28.899999618530273,2851990.0 +2013-03-26,29.200000762939453,31.399999618530273,29.0,31.100000381469727,5379341.0 +2013-03-27,31.5,32.599998474121094,30.200000762939453,30.600000381469727,4509767.0 +2013-03-28,,,,, +2013-03-31,30.899999618530273,31.299999237060547,30.0,30.399999618530273,1415879.0 +2013-04-01,30.0,30.799999237060547,29.600000381469727,30.399999618530273,1367898.0 +2013-04-02,30.399999618530273,30.700000762939453,30.0,30.299999237060547,905481.0 +2013-04-03,30.5,30.5,29.600000381469727,29.700000762939453,1016776.0 +2013-04-04,,,,, +2013-04-07,30.0,30.799999237060547,29.799999237060547,30.100000381469727,863433.0 +2013-04-08,30.100000381469727,30.700000762939453,30.100000381469727,30.299999237060547,704791.0 +2013-04-09,30.200000762939453,30.600000381469727,30.200000762939453,30.200000762939453,572153.0 +2013-04-10,30.100000381469727,30.299999237060547,29.899999618530273,30.0,294988.0 +2013-04-11,,,,, +2013-04-14,29.799999237060547,29.899999618530273,29.700000762939453,29.899999618530273,273774.0 +2013-04-15,29.700000762939453,29.799999237060547,29.5,29.700000762939453,199989.0 +2013-04-16,29.299999237060547,29.5,29.100000381469727,29.299999237060547,169558.0 +2013-04-17,29.399999618530273,29.5,29.0,29.200000762939453,153230.0 +2013-04-18,,,,, +2013-04-21,30.5,30.600000381469727,29.899999618530273,30.0,514642.0 +2013-04-22,29.799999237060547,30.399999618530273,29.799999237060547,30.399999618530273,630327.0 +2013-04-23,30.299999237060547,30.399999618530273,30.0,30.100000381469727,273586.0 +2013-04-24,30.100000381469727,30.200000762939453,29.299999237060547,29.600000381469727,405597.0 +2013-04-25,,,,, +2013-04-28,29.299999237060547,29.600000381469727,29.200000762939453,29.399999618530273,144679.0 +2013-04-29,29.299999237060547,29.5,29.200000762939453,29.5,121262.0 +2013-04-30,29.299999237060547,31.899999618530273,29.100000381469727,31.0,2359446.0 +2013-05-01,31.399999618530273,33.599998474121094,31.200000762939453,32.900001525878906,3738860.0 +2013-05-02,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 +2013-05-05,32.79999923706055,32.900001525878906,31.5,31.899999618530273,1915010.0 +2013-05-06,31.799999237060547,32.79999923706055,31.299999237060547,32.0,1385829.0 +2013-05-07,32.0,33.099998474121094,32.0,32.70000076293945,1967682.0 +2013-05-08,32.70000076293945,33.29999923706055,32.20000076293945,32.79999923706055,1846909.0 +2013-05-09,,,,, +2013-05-12,32.099998474121094,32.599998474121094,31.399999618530273,31.899999618530273,1378833.0 +2013-05-13,31.299999237060547,32.29999923706055,31.299999237060547,32.0,909080.0 +2013-05-14,32.099998474121094,32.29999923706055,31.600000381469727,31.700000762939453,751083.0 +2013-05-15,31.700000762939453,32.0,31.200000762939453,31.899999618530273,700402.0 +2013-05-16,,,,, +2013-05-19,32.900001525878906,33.29999923706055,32.70000076293945,33.0,1229850.0 +2013-05-20,33.20000076293945,34.099998474121094,32.79999923706055,33.0,2004313.0 +2013-05-21,33.0,33.5,32.79999923706055,32.79999923706055,616423.0 +2013-05-22,32.900001525878906,33.099998474121094,32.5,32.79999923706055,816342.0 +2013-05-23,,,,, +2013-05-26,32.599998474121094,32.79999923706055,32.20000076293945,32.29999923706055,685470.0 +2013-05-27,32.29999923706055,32.29999923706055,31.899999618530273,32.099998474121094,525384.0 +2013-05-28,32.099998474121094,32.400001525878906,32.0,32.400001525878906,539894.0 +2013-05-29,32.20000076293945,32.29999923706055,32.0,32.099998474121094,354094.0 +2013-05-30,,,,, +2013-06-02,32.20000076293945,32.29999923706055,31.899999618530273,31.899999618530273,425603.0 +2013-06-03,31.799999237060547,32.79999923706055,31.700000762939453,32.400001525878906,1074571.0 +2013-06-04,32.400001525878906,33.400001525878906,32.20000076293945,32.79999923706055,1906774.0 +2013-06-05,32.599998474121094,33.099998474121094,32.400001525878906,32.900001525878906,1058495.0 +2013-06-06,,,,, +2013-06-09,32.900001525878906,33.70000076293945,32.79999923706055,33.5,883112.0 +2013-06-10,33.599998474121094,36.599998474121094,33.599998474121094,35.900001525878906,5356707.0 +2013-06-11,36.099998474121094,36.900001525878906,34.29999923706055,34.5,3655268.0 +2013-06-12,34.400001525878906,35.29999923706055,34.20000076293945,34.599998474121094,1483879.0 +2013-06-13,,,,, +2013-06-16,31.0,33.20000076293945,31.0,33.099998474121094,3105507.0 +2013-06-17,33.400001525878906,34.70000076293945,33.400001525878906,34.0,1969356.0 +2013-06-18,34.29999923706055,35.20000076293945,34.29999923706055,35.0,2164402.0 +2013-06-19,35.20000076293945,35.400001525878906,34.5,34.70000076293945,1150866.0 +2013-06-20,,,,, +2013-06-23,35.0,35.20000076293945,34.70000076293945,34.70000076293945,504564.0 +2013-06-24,34.599998474121094,34.79999923706055,34.0,34.400001525878906,332602.0 +2013-06-25,34.400001525878906,34.5,34.20000076293945,34.29999923706055,184651.0 +2013-06-26,34.400001525878906,34.599998474121094,34.20000076293945,34.20000076293945,292225.0 +2013-06-27,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2013-06-30,34.0,34.099998474121094,33.79999923706055,34.0,198865.0 +2013-07-01,33.70000076293945,34.400001525878906,33.70000076293945,34.0,457778.0 +2013-07-02,34.0,35.20000076293945,34.0,35.20000076293945,829442.0 +2013-07-03,35.099998474121094,35.400001525878906,34.70000076293945,34.900001525878906,489736.0 +2013-07-04,35.099998474121094,35.29999923706055,34.79999923706055,34.79999923706055,292904.0 +2013-07-07,34.900001525878906,35.0,34.29999923706055,34.5,422935.0 +2013-07-08,34.5,34.5,34.0,34.29999923706055,236188.0 +2013-07-09,34.400001525878906,35.0,34.20000076293945,34.5,366117.0 +2013-07-10,34.5,34.5,34.099998474121094,34.099998474121094,231695.0 +2013-07-11,34.29999923706055,34.400001525878906,34.0,34.20000076293945,251040.0 +2013-07-14,34.20000076293945,35.400001525878906,34.099998474121094,34.5,1426078.0 +2013-07-15,34.599998474121094,34.900001525878906,34.29999923706055,34.5,466221.0 +2013-07-16,34.70000076293945,34.70000076293945,34.0,34.70000076293945,336767.0 +2013-07-17,34.5,35.70000076293945,34.400001525878906,35.400001525878906,1332315.0 +2013-07-18,35.400001525878906,35.599998474121094,35.099998474121094,35.099998474121094,529110.0 +2013-07-21,34.900001525878906,35.79999923706055,34.900001525878906,35.70000076293945,482171.0 +2013-07-22,35.79999923706055,36.099998474121094,35.70000076293945,36.0,850096.0 +2013-07-23,36.20000076293945,38.20000076293945,36.20000076293945,37.70000076293945,1930688.0 +2013-07-24,38.0,39.0,37.599998474121094,38.0,1719290.0 +2013-07-25,38.20000076293945,39.0,38.099998474121094,38.599998474121094,1072372.0 +2013-07-28,38.900001525878906,39.599998474121094,38.20000076293945,39.5,760254.0 +2013-07-29,39.599998474121094,42.20000076293945,39.400001525878906,41.400001525878906,2868128.0 +2013-07-30,41.400001525878906,42.79999923706055,41.0,41.79999923706055,2052577.0 +2013-07-31,41.70000076293945,42.0,40.29999923706055,40.5,1213260.0 +2013-08-01,40.29999923706055,40.29999923706055,39.20000076293945,39.400001525878906,590162.0 +2013-08-04,39.29999923706055,40.0,38.0,38.29999923706055,1237467.0 +2013-08-05,38.20000076293945,40.5,37.599998474121094,40.20000076293945,1744059.0 +2013-08-11,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0.0 +2013-08-13,40.400001525878906,42.20000076293945,40.400001525878906,40.5,1234134.0 +2013-08-14,40.70000076293945,41.900001525878906,39.79999923706055,40.20000076293945,1390868.0 +2013-08-15,40.0,40.5,39.5,39.79999923706055,606674.0 +2013-08-18,39.79999923706055,39.79999923706055,38.79999923706055,39.0,629019.0 +2013-08-19,39.0,39.0,38.29999923706055,38.599998474121094,523652.0 +2013-08-20,38.79999923706055,39.70000076293945,38.5,39.20000076293945,783133.0 +2013-08-21,39.20000076293945,39.70000076293945,39.0,39.5,635978.0 +2013-08-22,39.70000076293945,40.29999923706055,39.5,39.5,569600.0 +2013-08-25,39.5,39.5,38.79999923706055,38.79999923706055,392280.0 +2013-08-26,38.900001525878906,39.400001525878906,37.400001525878906,38.099998474121094,974750.0 +2013-08-27,37.0,37.29999923706055,34.29999923706055,34.599998474121094,1173973.0 +2013-08-28,33.900001525878906,35.599998474121094,33.20000076293945,35.29999923706055,1287662.0 +2013-08-29,35.5,35.900001525878906,34.70000076293945,35.0,928862.0 +2013-09-01,35.5,37.5,35.5,37.29999923706055,644866.0 +2013-09-02,37.5,39.20000076293945,37.400001525878906,39.0,1468202.0 +2013-09-03,38.900001525878906,39.400001525878906,37.099998474121094,37.400001525878906,979090.0 +2013-09-04,37.400001525878906,37.599998474121094,36.0,36.0,761375.0 +2013-09-05,35.900001525878906,37.0,34.79999923706055,35.400001525878906,1224078.0 +2013-09-08,36.400001525878906,36.79999923706055,35.70000076293945,35.900001525878906,795902.0 +2013-09-09,35.79999923706055,36.29999923706055,35.20000076293945,36.20000076293945,456602.0 +2013-09-10,37.70000076293945,37.900001525878906,36.900001525878906,37.5,1226217.0 +2013-09-11,37.900001525878906,38.099998474121094,37.5,38.0,939834.0 +2013-09-12,38.20000076293945,38.599998474121094,38.0,38.400001525878906,1111844.0 +2013-09-15,38.79999923706055,39.599998474121094,38.79999923706055,39.29999923706055,1057276.0 +2013-09-16,39.29999923706055,39.400001525878906,39.0,39.20000076293945,480734.0 +2013-09-17,39.20000076293945,39.20000076293945,38.70000076293945,38.70000076293945,453723.0 +2013-09-18,38.900001525878906,38.900001525878906,38.599998474121094,38.79999923706055,245731.0 +2013-09-19,39.0,39.099998474121094,38.70000076293945,38.79999923706055,285069.0 +2013-09-24,38.79999923706055,39.099998474121094,38.70000076293945,39.099998474121094,321300.0 +2013-09-25,39.0,41.0,39.0,40.70000076293945,1531663.0 +2013-09-26,41.0,42.0,40.79999923706055,41.599998474121094,2608632.0 +2013-09-29,43.0,45.5,43.0,44.400001525878906,5293912.0 +2013-09-30,43.79999923706055,44.29999923706055,42.70000076293945,42.70000076293945,1903287.0 +2013-10-01,42.5,44.5,42.099998474121094,44.5,2869350.0 +2013-10-02,44.79999923706055,44.79999923706055,43.70000076293945,44.400001525878906,2286633.0 +2013-10-03,44.20000076293945,44.400001525878906,43.599998474121094,44.0,1040783.0 +2013-10-06,44.099998474121094,44.099998474121094,41.79999923706055,43.29999923706055,1440001.0 +2013-10-07,43.099998474121094,44.400001525878906,42.099998474121094,43.29999923706055,1667516.0 +2013-10-08,43.099998474121094,45.70000076293945,43.099998474121094,45.5,3934073.0 +2013-10-09,45.5,46.099998474121094,43.099998474121094,43.099998474121094,4607063.0 +2013-10-10,43.0,44.099998474121094,42.79999923706055,43.79999923706055,2338270.0 +2013-10-13,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0 +2013-10-20,44.400001525878906,45.099998474121094,44.099998474121094,44.20000076293945,1315860.0 +2013-10-21,44.29999923706055,44.29999923706055,43.599998474121094,43.900001525878906,882508.0 +2013-10-22,43.900001525878906,44.79999923706055,43.29999923706055,44.0,2290582.0 +2013-10-23,43.70000076293945,44.79999923706055,43.599998474121094,44.29999923706055,1699236.0 +2013-10-24,44.20000076293945,44.5,43.900001525878906,44.099998474121094,713873.0 +2013-10-27,44.0,44.099998474121094,43.20000076293945,43.599998474121094,934024.0 +2013-10-28,43.599998474121094,43.79999923706055,43.20000076293945,43.70000076293945,515284.0 +2013-10-29,43.79999923706055,43.900001525878906,43.20000076293945,43.400001525878906,410438.0 +2013-10-30,43.400001525878906,43.5,42.900001525878906,43.0,473920.0 +2013-10-31,43.099998474121094,43.400001525878906,42.70000076293945,43.400001525878906,514579.0 +2013-11-03,46.79999923706055,47.099998474121094,43.79999923706055,44.20000076293945,5714415.0 +2013-11-04,43.900001525878906,44.29999923706055,43.400001525878906,43.400001525878906,1584255.0 +2013-11-05,43.5,43.900001525878906,43.20000076293945,43.599998474121094,1379026.0 +2013-11-06,43.599998474121094,43.70000076293945,43.400001525878906,43.70000076293945,548362.0 +2013-11-07,43.70000076293945,44.70000076293945,43.70000076293945,44.29999923706055,1765038.0 +2013-11-10,44.599998474121094,45.0,43.900001525878906,44.0,2145824.0 +2013-11-11,44.099998474121094,44.29999923706055,43.5,43.5,1704965.0 +2013-11-12,43.70000076293945,43.79999923706055,43.099998474121094,43.29999923706055,1217614.0 +2013-11-13,43.29999923706055,43.29999923706055,42.29999923706055,42.5,1869694.0 +2013-11-14,42.5,42.70000076293945,41.900001525878906,42.0,1677912.0 +2013-11-17,42.0,42.099998474121094,40.79999923706055,41.0,2589906.0 +2013-11-18,41.099998474121094,41.5,40.900001525878906,41.0,1261170.0 +2013-11-19,41.0,41.099998474121094,40.599998474121094,40.79999923706055,948694.0 +2013-11-20,40.900001525878906,42.900001525878906,40.900001525878906,42.599998474121094,2090283.0 +2013-11-21,43.099998474121094,43.20000076293945,41.900001525878906,42.29999923706055,2607140.0 +2013-11-24,42.29999923706055,42.5,42.0,42.20000076293945,869356.0 +2013-11-25,42.29999923706055,42.400001525878906,41.79999923706055,42.29999923706055,646052.0 +2013-11-26,42.099998474121094,42.20000076293945,41.79999923706055,41.79999923706055,894116.0 +2013-11-27,41.900001525878906,42.400001525878906,41.79999923706055,42.099998474121094,919520.0 +2013-11-28,42.099998474121094,42.20000076293945,41.900001525878906,42.20000076293945,684039.0 +2013-12-01,42.20000076293945,42.20000076293945,41.599998474121094,41.599998474121094,1062518.0 +2013-12-02,41.70000076293945,42.0,41.70000076293945,41.79999923706055,624581.0 +2013-12-03,41.79999923706055,42.20000076293945,41.099998474121094,41.400001525878906,1156289.0 +2013-12-04,41.29999923706055,41.5,40.900001525878906,41.29999923706055,569104.0 +2013-12-05,41.29999923706055,41.29999923706055,41.0,41.099998474121094,424956.0 +2013-12-08,41.099998474121094,41.400001525878906,41.0,41.29999923706055,588004.0 +2013-12-09,41.20000076293945,41.29999923706055,41.0,41.20000076293945,758443.0 +2013-12-10,41.099998474121094,41.29999923706055,41.0,41.29999923706055,1178113.0 +2013-12-11,41.20000076293945,41.29999923706055,41.0,41.20000076293945,610259.0 +2013-12-12,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,813711.0 +2013-12-15,41.5,41.900001525878906,41.400001525878906,41.400001525878906,1676669.0 +2013-12-16,41.400001525878906,41.599998474121094,41.29999923706055,41.5,549202.0 +2013-12-17,41.5,41.5,41.099998474121094,41.29999923706055,522844.0 +2013-12-18,41.29999923706055,41.5,41.099998474121094,41.400001525878906,879098.0 +2013-12-19,41.400001525878906,41.5,41.099998474121094,41.29999923706055,792981.0 +2013-12-22,41.29999923706055,41.400001525878906,41.20000076293945,41.20000076293945,455394.0 +2013-12-23,41.29999923706055,41.5,41.099998474121094,41.29999923706055,1452802.0 +2013-12-24,41.29999923706055,41.29999923706055,41.0,41.099998474121094,726697.0 +2013-12-25,41.099998474121094,41.20000076293945,40.79999923706055,40.79999923706055,529834.0 +2013-12-26,40.79999923706055,41.0,40.599998474121094,40.900001525878906,421192.0 +2013-12-29,40.79999923706055,40.79999923706055,40.400001525878906,40.5,609869.0 +2013-12-30,40.5,40.5,40.0,40.20000076293945,855801.0 +2013-12-31,40.099998474121094,40.099998474121094,39.400001525878906,39.400001525878906,817435.0 +2014-01-01,39.20000076293945,40.29999923706055,39.099998474121094,39.70000076293945,969297.0 +2014-01-02,39.70000076293945,41.0,39.29999923706055,40.599998474121094,3016068.0 +2014-01-05,40.70000076293945,41.20000076293945,40.5,40.599998474121094,2458169.0 +2014-01-06,40.599998474121094,40.70000076293945,40.20000076293945,40.20000076293945,741315.0 +2014-01-07,40.20000076293945,40.20000076293945,39.599998474121094,39.79999923706055,717452.0 +2014-01-08,39.79999923706055,40.099998474121094,39.5,40.0,656084.0 +2014-01-09,39.900001525878906,40.0,39.5,39.599998474121094,399724.0 +2014-01-12,39.400001525878906,39.5,38.79999923706055,39.20000076293945,1030217.0 +2014-01-13,39.0,39.0,38.29999923706055,38.400001525878906,629809.0 +2014-01-14,38.20000076293945,38.400001525878906,38.0,38.29999923706055,541178.0 +2014-01-15,38.29999923706055,38.79999923706055,38.20000076293945,38.29999923706055,823175.0 +2014-01-16,38.29999923706055,38.5,38.20000076293945,38.29999923706055,435692.0 +2014-01-19,38.29999923706055,38.400001525878906,38.0,38.29999923706055,268940.0 +2014-01-20,38.20000076293945,38.400001525878906,38.0,38.29999923706055,458802.0 +2014-01-21,38.20000076293945,38.900001525878906,38.0,38.79999923706055,636206.0 +2014-01-22,38.79999923706055,38.79999923706055,38.29999923706055,38.599998474121094,389126.0 +2014-01-23,38.5,39.0,38.400001525878906,38.900001525878906,570390.0 +2014-01-26,38.400001525878906,40.70000076293945,38.0,40.0,3357704.0 +2014-01-27,40.20000076293945,40.29999923706055,39.0,39.099998474121094,1165358.0 +2014-01-28,39.0,39.70000076293945,39.0,39.5,715628.0 +2014-01-29,39.79999923706055,40.599998474121094,39.5,40.099998474121094,1626602.0 +2014-01-30,40.0,40.29999923706055,39.5,39.70000076293945,1246389.0 +2014-02-02,39.900001525878906,40.79999923706055,39.599998474121094,40.29999923706055,1684557.0 +2014-02-03,40.20000076293945,40.900001525878906,40.0,40.29999923706055,1208433.0 +2014-02-04,39.79999923706055,42.29999923706055,39.599998474121094,41.79999923706055,4933923.0 +2014-02-05,42.0,44.0,41.400001525878906,43.70000076293945,4235919.0 +2014-02-06,43.70000076293945,45.79999923706055,43.5,44.20000076293945,6349445.0 +2014-02-09,44.5,45.400001525878906,43.70000076293945,44.70000076293945,3276501.0 +2014-02-10,44.5,44.79999923706055,44.20000076293945,44.5,1393822.0 +2014-02-11,44.5,44.599998474121094,43.20000076293945,44.0,2190765.0 +2014-02-12,44.20000076293945,44.400001525878906,42.599998474121094,42.70000076293945,2107918.0 +2014-02-13,42.70000076293945,42.900001525878906,42.0,42.400001525878906,1519987.0 +2014-02-16,42.29999923706055,42.70000076293945,41.599998474121094,41.70000076293945,1431075.0 +2014-02-17,41.79999923706055,42.099998474121094,40.900001525878906,41.20000076293945,2416062.0 +2014-02-18,41.20000076293945,41.400001525878906,41.0,41.20000076293945,631258.0 +2014-02-19,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,654745.0 +2014-02-20,41.29999923706055,43.099998474121094,41.29999923706055,43.099998474121094,3478455.0 +2014-02-23,43.099998474121094,43.79999923706055,42.70000076293945,43.70000076293945,1273602.0 +2014-02-24,43.400001525878906,45.20000076293945,43.20000076293945,45.099998474121094,3522264.0 +2014-02-25,45.20000076293945,45.70000076293945,44.79999923706055,45.29999923706055,1513831.0 +2014-02-26,45.20000076293945,45.20000076293945,44.29999923706055,44.400001525878906,1109618.0 +2014-02-27,44.29999923706055,44.900001525878906,44.0,44.599998474121094,1148108.0 +2014-03-02,44.599998474121094,45.599998474121094,44.400001525878906,45.099998474121094,2628081.0 +2014-03-03,44.79999923706055,45.099998474121094,43.400001525878906,43.400001525878906,2078097.0 +2014-03-04,43.79999923706055,45.900001525878906,43.79999923706055,44.900001525878906,2983653.0 +2014-03-05,45.099998474121094,45.599998474121094,43.599998474121094,44.79999923706055,2246111.0 +2014-03-06,44.70000076293945,46.70000076293945,44.29999923706055,45.20000076293945,6908134.0 +2014-03-09,45.20000076293945,46.900001525878906,45.20000076293945,46.400001525878906,4492343.0 +2014-03-10,46.79999923706055,46.900001525878906,44.79999923706055,45.5,2125723.0 +2014-03-11,45.400001525878906,46.099998474121094,45.099998474121094,45.5,1916889.0 +2014-03-12,45.5,45.5,44.900001525878906,45.29999923706055,1378908.0 +2014-03-13,45.29999923706055,45.599998474121094,44.900001525878906,45.099998474121094,1377378.0 +2014-03-16,44.79999923706055,45.099998474121094,44.29999923706055,44.599998474121094,895977.0 +2014-03-17,44.29999923706055,45.0,44.29999923706055,44.900001525878906,825226.0 +2014-03-18,45.099998474121094,45.20000076293945,44.400001525878906,44.70000076293945,1026202.0 +2014-03-19,44.5,44.599998474121094,44.0,44.20000076293945,625656.0 +2014-03-20,44.099998474121094,44.099998474121094,43.70000076293945,44.0,689011.0 +2014-03-23,44.099998474121094,44.599998474121094,44.0,44.099998474121094,1510734.0 +2014-03-24,44.400001525878906,44.400001525878906,43.79999923706055,44.20000076293945,1634191.0 +2014-03-25,44.20000076293945,45.099998474121094,44.0,44.900001525878906,2465012.0 +2014-03-26,45.20000076293945,45.400001525878906,44.79999923706055,44.900001525878906,1109896.0 +2014-03-27,44.900001525878906,45.099998474121094,44.099998474121094,44.099998474121094,1295503.0 +2014-03-30,44.5,44.70000076293945,44.20000076293945,44.5,696682.0 +2014-03-31,44.5,44.70000076293945,44.20000076293945,44.400001525878906,594093.0 +2014-04-01,44.400001525878906,44.900001525878906,44.29999923706055,44.79999923706055,721298.0 +2014-04-02,44.70000076293945,44.70000076293945,44.29999923706055,44.5,967032.0 +2014-04-03,44.599998474121094,44.599998474121094,44.20000076293945,44.29999923706055,889853.0 +2014-04-06,44.599998474121094,45.0,44.29999923706055,44.900001525878906,1385415.0 +2014-04-07,44.599998474121094,44.70000076293945,44.099998474121094,44.400001525878906,923432.0 +2014-04-08,44.29999923706055,44.29999923706055,44.0,44.20000076293945,833528.0 +2014-04-09,44.099998474121094,44.5,43.79999923706055,44.099998474121094,1170653.0 +2014-04-10,44.099998474121094,44.20000076293945,43.70000076293945,43.79999923706055,786572.0 +2014-04-13,43.599998474121094,44.400001525878906,43.0,44.099998474121094,1451224.0 +2014-04-14,44.0,45.0,43.900001525878906,45.0,1681985.0 +2014-04-15,45.5,46.20000076293945,45.099998474121094,45.20000076293945,2494126.0 +2014-04-16,45.20000076293945,46.0,44.79999923706055,45.599998474121094,1810578.0 +2014-04-17,45.599998474121094,47.79999923706055,45.5,47.099998474121094,4696274.0 +2014-04-20,47.29999923706055,48.599998474121094,47.0,47.5,2640504.0 +2014-04-21,47.79999923706055,48.0,46.900001525878906,47.20000076293945,1573744.0 +2014-04-22,46.900001525878906,46.900001525878906,46.0,46.099998474121094,1009440.0 +2014-04-23,46.099998474121094,46.099998474121094,44.0,44.900001525878906,824395.0 +2014-04-24,44.900001525878906,45.900001525878906,44.5,45.400001525878906,1043915.0 +2014-04-27,45.5,45.5,44.70000076293945,45.0,693430.0 +2014-04-28,45.0,47.099998474121094,44.70000076293945,46.599998474121094,3371862.0 +2014-04-29,46.5,47.099998474121094,45.599998474121094,45.79999923706055,3574291.0 +2014-04-30,46.0,46.29999923706055,45.5,45.900001525878906,852503.0 +2014-05-01,45.900001525878906,46.0,45.20000076293945,45.400001525878906,591553.0 +2014-05-04,45.5,45.900001525878906,45.400001525878906,45.5,578134.0 +2014-05-05,45.599998474121094,45.70000076293945,45.099998474121094,45.400001525878906,718714.0 +2014-05-06,45.400001525878906,45.79999923706055,45.29999923706055,45.70000076293945,722370.0 +2014-05-07,46.70000076293945,46.900001525878906,45.900001525878906,46.0,2903863.0 +2014-05-08,46.099998474121094,46.5,45.79999923706055,46.099998474121094,1291928.0 +2014-05-11,46.099998474121094,46.400001525878906,45.79999923706055,46.099998474121094,964247.0 +2014-05-12,46.0,46.20000076293945,45.79999923706055,46.20000076293945,654551.0 +2014-05-13,46.20000076293945,46.900001525878906,46.099998474121094,46.599998474121094,1888709.0 +2014-05-14,46.70000076293945,46.79999923706055,46.099998474121094,46.400001525878906,1020703.0 +2014-05-15,46.29999923706055,46.29999923706055,45.79999923706055,45.900001525878906,1017688.0 +2014-05-18,46.0,46.0,45.5,45.900001525878906,709138.0 +2014-05-19,45.900001525878906,45.900001525878906,44.599998474121094,45.0,1220167.0 +2014-05-20,45.0,45.29999923706055,44.5,45.0,994040.0 +2014-05-21,44.79999923706055,45.20000076293945,44.70000076293945,45.0,824046.0 +2014-05-22,45.20000076293945,45.70000076293945,45.0,45.0,1378880.0 +2014-05-25,44.900001525878906,45.400001525878906,44.599998474121094,45.400001525878906,1074886.0 +2014-05-26,45.29999923706055,45.70000076293945,45.29999923706055,45.5,824989.0 +2014-05-27,45.599998474121094,47.099998474121094,45.599998474121094,46.29999923706055,6309751.0 +2014-05-28,46.400001525878906,46.70000076293945,45.70000076293945,46.099998474121094,1487699.0 +2014-05-29,46.099998474121094,46.5,45.20000076293945,45.599998474121094,1248069.0 +2014-06-01,45.70000076293945,46.400001525878906,45.400001525878906,45.79999923706055,802446.0 +2014-06-02,45.900001525878906,46.79999923706055,45.79999923706055,46.20000076293945,4201301.0 +2014-06-03,46.29999923706055,46.599998474121094,46.099998474121094,46.400001525878906,1188942.0 +2014-06-04,46.29999923706055,46.5,46.0,46.20000076293945,668380.0 +2014-06-05,46.099998474121094,46.5,46.0,46.0,928207.0 +2014-06-08,46.099998474121094,46.099998474121094,44.599998474121094,45.400001525878906,1326315.0 +2014-06-09,45.29999923706055,45.400001525878906,44.900001525878906,45.20000076293945,822672.0 +2014-06-10,47.599998474121094,48.5,46.0,46.20000076293945,8827975.0 +2014-06-11,46.20000076293945,46.5,45.599998474121094,45.900001525878906,1723466.0 +2014-06-12,45.599998474121094,45.79999923706055,45.20000076293945,45.5,839899.0 +2014-06-15,44.900001525878906,44.900001525878906,44.0,44.5,1007225.0 +2014-06-16,44.900001525878906,44.900001525878906,44.0,44.5,1007225.0 +2014-06-17,43.5,44.0,42.79999923706055,43.900001525878906,1129663.0 +2014-06-18,43.900001525878906,44.20000076293945,43.29999923706055,43.900001525878906,852111.0 +2014-06-19,43.5,44.099998474121094,43.5,44.0,941278.0 +2014-06-22,43.900001525878906,44.20000076293945,42.5,43.5,466663.0 +2014-06-23,43.20000076293945,43.20000076293945,42.5,42.79999923706055,512787.0 +2014-06-24,43.0,43.29999923706055,42.0,43.29999923706055,975245.0 +2014-06-25,43.400001525878906,43.599998474121094,42.900001525878906,43.0,599613.0 +2014-06-26,43.0,43.20000076293945,42.70000076293945,43.0,306507.0 +2014-06-29,42.599998474121094,42.79999923706055,42.0,42.79999923706055,280301.0 +2014-06-30,42.79999923706055,43.0,42.5,42.70000076293945,292583.0 +2014-07-01,42.5,42.79999923706055,42.0,42.5,929978.0 +2014-07-02,42.599998474121094,43.099998474121094,42.5,43.0,538738.0 +2014-07-03,43.0,43.29999923706055,42.900001525878906,43.099998474121094,517431.0 +2014-07-06,43.099998474121094,44.20000076293945,43.0,43.900001525878906,2095586.0 +2014-07-07,44.0,44.29999923706055,43.599998474121094,44.0,868337.0 +2014-07-08,44.0,44.5,43.79999923706055,44.20000076293945,813863.0 +2014-07-09,44.20000076293945,44.20000076293945,43.900001525878906,44.0,466208.0 +2014-07-10,44.0,44.20000076293945,43.900001525878906,44.0,366381.0 +2014-07-13,43.900001525878906,44.0,43.5,43.70000076293945,468340.0 +2014-07-14,44.29999923706055,45.0,44.0,44.20000076293945,1761840.0 +2014-07-15,44.20000076293945,44.29999923706055,43.79999923706055,43.79999923706055,425813.0 +2014-07-16,43.79999923706055,44.099998474121094,43.79999923706055,44.099998474121094,462399.0 +2014-07-17,44.099998474121094,44.79999923706055,44.0,44.79999923706055,827810.0 +2014-07-20,44.900001525878906,45.29999923706055,44.599998474121094,45.29999923706055,1363514.0 +2014-07-21,45.20000076293945,46.099998474121094,45.0,45.79999923706055,1274963.0 +2014-07-22,45.900001525878906,46.599998474121094,45.599998474121094,46.099998474121094,2225838.0 +2014-07-23,46.099998474121094,46.099998474121094,45.79999923706055,46.0,534930.0 +2014-07-24,46.599998474121094,47.099998474121094,46.599998474121094,47.0,1917214.0 +2014-08-03,45.900001525878906,46.29999923706055,45.79999923706055,46.20000076293945,803321.0 +2014-08-04,46.099998474121094,46.5,45.79999923706055,46.29999923706055,949414.0 +2014-08-05,46.29999923706055,46.599998474121094,45.900001525878906,46.20000076293945,2129726.0 +2014-08-06,46.29999923706055,46.599998474121094,46.099998474121094,46.20000076293945,998611.0 +2014-08-07,46.20000076293945,46.79999923706055,46.099998474121094,46.400001525878906,1231255.0 +2014-08-10,46.599998474121094,46.70000076293945,46.20000076293945,46.400001525878906,653545.0 +2014-08-11,46.400001525878906,46.5,46.099998474121094,46.400001525878906,669934.0 +2014-08-12,46.29999923706055,46.79999923706055,46.20000076293945,46.400001525878906,1845818.0 +2014-08-13,46.400001525878906,46.599998474121094,46.20000076293945,46.29999923706055,983585.0 +2014-08-14,46.29999923706055,46.5,46.099998474121094,46.29999923706055,727497.0 +2014-08-17,46.29999923706055,46.5,46.20000076293945,46.400001525878906,550308.0 +2014-08-18,46.5,47.5,46.5,47.0,2564492.0 +2014-08-19,47.099998474121094,47.29999923706055,46.900001525878906,47.20000076293945,1667820.0 +2014-08-20,47.099998474121094,47.599998474121094,47.0,47.099998474121094,1329895.0 +2014-08-21,47.20000076293945,47.599998474121094,47.20000076293945,47.29999923706055,740912.0 +2014-08-24,47.29999923706055,48.400001525878906,47.20000076293945,48.099998474121094,2543216.0 +2014-08-25,48.099998474121094,48.20000076293945,46.79999923706055,47.599998474121094,1502098.0 +2014-08-26,47.5,48.70000076293945,47.400001525878906,48.0,1390189.0 +2014-08-27,48.099998474121094,48.29999923706055,47.900001525878906,47.900001525878906,808289.0 +2014-08-28,47.900001525878906,48.0,47.70000076293945,47.79999923706055,385870.0 +2014-08-31,47.900001525878906,48.099998474121094,47.79999923706055,48.0,524441.0 +2014-09-01,48.0,48.5,47.400001525878906,47.599998474121094,1095852.0 +2014-09-02,47.5,47.599998474121094,47.099998474121094,47.20000076293945,661028.0 +2014-09-03,47.0,47.5,47.0,47.400001525878906,399346.0 +2014-09-04,47.5,47.5,47.099998474121094,47.29999923706055,348457.0 +2014-09-07,47.599998474121094,47.900001525878906,47.29999923706055,47.400001525878906,685052.0 +2014-09-08,47.400001525878906,47.5,47.20000076293945,47.400001525878906,336710.0 +2014-09-09,47.400001525878906,47.400001525878906,47.0,47.20000076293945,863681.0 +2014-09-10,47.099998474121094,47.29999923706055,47.0,47.0,493702.0 +2014-09-11,47.0,47.20000076293945,46.70000076293945,47.099998474121094,454901.0 +2014-09-14,47.0,48.29999923706055,46.900001525878906,46.900001525878906,4069353.0 +2014-09-15,47.099998474121094,47.20000076293945,46.70000076293945,46.79999923706055,668050.0 +2014-09-16,46.900001525878906,47.400001525878906,46.79999923706055,47.20000076293945,724286.0 +2014-09-17,47.0,47.20000076293945,46.900001525878906,47.20000076293945,505117.0 +2014-09-18,47.0,47.29999923706055,46.900001525878906,47.099998474121094,356843.0 +2014-09-21,47.099998474121094,47.099998474121094,46.70000076293945,46.79999923706055,397739.0 +2014-09-22,46.79999923706055,46.79999923706055,46.0,46.5,551073.0 +2014-09-24,46.5,46.5,45.5,46.099998474121094,420799.0 +2014-09-25,46.099998474121094,46.29999923706055,45.599998474121094,45.900001525878906,187832.0 +2014-09-28,45.900001525878906,46.29999923706055,45.70000076293945,46.29999923706055,223149.0 +2014-09-29,46.0,46.29999923706055,45.900001525878906,46.20000076293945,214876.0 +2014-09-30,46.29999923706055,46.5,46.099998474121094,46.29999923706055,297523.0 +2014-10-01,45.900001525878906,46.0,45.79999923706055,45.79999923706055,159679.0 +2014-10-02,45.599998474121094,46.099998474121094,45.5,46.0,312571.0 +2014-10-12,45.5,46.099998474121094,43.20000076293945,43.79999923706055,725002.0 +2014-10-13,44.0,44.79999923706055,43.599998474121094,44.70000076293945,619160.0 +2014-10-14,44.099998474121094,44.29999923706055,43.70000076293945,44.099998474121094,317044.0 +2014-10-15,44.0,44.099998474121094,42.29999923706055,42.5,467782.0 +2014-10-16,42.0,42.5,38.400001525878906,40.900001525878906,546700.0 +2014-10-19,41.900001525878906,42.599998474121094,41.29999923706055,41.900001525878906,307585.0 +2014-10-20,42.20000076293945,43.79999923706055,42.0,43.0,371592.0 +2014-10-21,43.20000076293945,44.099998474121094,43.20000076293945,44.0,266900.0 +2014-10-22,44.099998474121094,44.400001525878906,43.70000076293945,44.20000076293945,268880.0 +2014-10-23,46.599998474121094,46.900001525878906,44.900001525878906,45.0,3148753.0 +2014-10-26,45.099998474121094,45.400001525878906,44.79999923706055,45.099998474121094,596579.0 +2014-10-27,45.20000076293945,45.29999923706055,44.5,44.70000076293945,547636.0 +2014-10-28,44.79999923706055,44.79999923706055,44.20000076293945,44.400001525878906,393416.0 +2014-10-29,44.400001525878906,44.70000076293945,43.79999923706055,43.79999923706055,520729.0 +2014-10-30,43.79999923706055,43.79999923706055,43.099998474121094,43.29999923706055,461693.0 +2014-11-02,44.0,44.400001525878906,43.70000076293945,43.79999923706055,307609.0 +2014-11-03,43.900001525878906,44.20000076293945,43.900001525878906,44.099998474121094,291209.0 +2014-11-04,43.70000076293945,43.900001525878906,42.5,42.900001525878906,403348.0 +2014-11-05,42.599998474121094,42.900001525878906,41.79999923706055,42.400001525878906,316586.0 +2014-11-06,42.70000076293945,43.5,42.70000076293945,43.29999923706055,307047.0 +2014-11-09,43.599998474121094,43.70000076293945,43.20000076293945,43.400001525878906,230607.0 +2014-11-10,43.5,43.599998474121094,43.29999923706055,43.5,209233.0 +2014-11-11,43.29999923706055,43.5,42.400001525878906,42.400001525878906,445711.0 +2014-11-12,42.70000076293945,43.20000076293945,42.70000076293945,43.099998474121094,228946.0 +2014-11-13,42.20000076293945,43.099998474121094,42.20000076293945,43.0,205052.0 +2014-11-16,43.0,43.0,42.5,42.5,125519.0 +2014-11-17,42.5,42.5,41.20000076293945,41.5,255870.0 +2014-11-18,41.599998474121094,41.900001525878906,41.5,41.599998474121094,244087.0 +2014-11-19,41.79999923706055,42.0,41.20000076293945,41.900001525878906,298658.0 +2014-11-20,42.20000076293945,42.400001525878906,42.0,42.099998474121094,103874.0 +2014-11-23,42.599998474121094,42.79999923706055,42.29999923706055,42.5,173507.0 +2014-11-24,42.5,42.5,42.0,42.099998474121094,201548.0 +2014-11-25,41.79999923706055,41.900001525878906,41.0,41.20000076293945,203201.0 +2014-11-26,41.0,41.0,40.0,40.29999923706055,184203.0 +2014-11-27,38.29999923706055,40.29999923706055,38.29999923706055,40.29999923706055,153156.0 +2014-11-30,37.0,38.900001525878906,37.0,38.79999923706055,195620.0 +2014-12-01,39.5,39.5,39.5,39.5,277456.0 +2014-12-02,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,250638.0 +2014-12-03,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,240694.0 +2014-12-04,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,217868.0 +2014-12-07,40.0,40.29999923706055,39.79999923706055,39.900001525878906,141208.0 +2014-12-08,39.900001525878906,40.0,39.400001525878906,39.400001525878906,139239.0 +2014-12-09,39.099998474121094,39.099998474121094,38.20000076293945,39.0,120299.0 +2014-12-10,38.900001525878906,39.0,38.099998474121094,38.099998474121094,136397.0 +2014-12-11,37.70000076293945,37.70000076293945,35.79999923706055,37.29999923706055,277722.0 +2014-12-14,35.599998474121094,36.20000076293945,34.70000076293945,35.0,354863.0 +2014-12-15,35.5,35.900001525878906,33.70000076293945,34.0,395464.0 +2014-12-16,33.70000076293945,33.70000076293945,30.799999237060547,30.799999237060547,545790.0 +2014-12-17,31.299999237060547,32.70000076293945,29.0,32.099998474121094,342567.0 +2014-12-18,33.70000076293945,35.400001525878906,33.70000076293945,35.400001525878906,573526.0 +2014-12-21,36.5,38.79999923706055,36.5,38.70000076293945,895223.0 +2014-12-22,37.900001525878906,40.0,37.900001525878906,39.20000076293945,623283.0 +2014-12-23,39.099998474121094,39.5,38.5,39.20000076293945,152030.0 +2014-12-24,39.5,40.5,39.400001525878906,40.29999923706055,400965.0 +2014-12-25,40.0,41.5,39.900001525878906,41.5,420073.0 +2014-12-28,41.70000076293945,42.400001525878906,41.099998474121094,41.79999923706055,245538.0 +2014-12-29,41.79999923706055,43.599998474121094,41.79999923706055,43.20000076293945,574688.0 +2014-12-30,42.0,43.099998474121094,41.20000076293945,42.0,682071.0 +2014-12-31,42.70000076293945,43.0,39.5,40.599998474121094,538197.0 +2015-01-01,41.0,41.099998474121094,40.29999923706055,40.599998474121094,291830.0 +2015-01-04,40.29999923706055,41.29999923706055,40.29999923706055,40.79999923706055,207951.0 +2015-01-05,40.70000076293945,41.0,40.599998474121094,40.79999923706055,122452.0 +2015-01-06,39.5,40.400001525878906,39.5,40.0,165465.0 +2015-01-07,40.5,41.0,40.099998474121094,40.70000076293945,246844.0 +2015-01-08,41.0,41.79999923706055,41.0,41.20000076293945,272706.0 +2015-01-11,41.400001525878906,41.599998474121094,40.70000076293945,41.400001525878906,241781.0 +2015-01-12,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,117208.0 +2015-01-13,40.79999923706055,41.400001525878906,40.599998474121094,41.400001525878906,123114.0 +2015-01-14,42.400001525878906,42.5,41.79999923706055,41.900001525878906,636630.0 +2015-01-15,42.099998474121094,42.20000076293945,41.099998474121094,41.099998474121094,205258.0 +2015-01-18,41.20000076293945,41.599998474121094,41.20000076293945,41.400001525878906,186193.0 +2015-01-19,41.5,41.599998474121094,41.29999923706055,41.400001525878906,71960.0 +2015-01-20,41.29999923706055,41.29999923706055,40.599998474121094,40.900001525878906,118930.0 +2015-01-21,41.0,41.099998474121094,40.5,40.5,126175.0 +2015-01-22,40.5,40.79999923706055,40.20000076293945,40.70000076293945,98015.0 +2015-01-26,40.79999923706055,40.900001525878906,40.400001525878906,40.79999923706055,124503.0 +2015-01-27,40.900001525878906,41.20000076293945,40.599998474121094,40.900001525878906,263143.0 +2015-01-28,40.900001525878906,41.400001525878906,40.79999923706055,41.099998474121094,607884.0 +2015-01-29,41.20000076293945,41.70000076293945,41.20000076293945,41.599998474121094,446821.0 +2015-02-01,42.400001525878906,42.70000076293945,41.900001525878906,41.900001525878906,635589.0 +2015-02-02,41.900001525878906,42.70000076293945,41.79999923706055,42.70000076293945,454059.0 +2015-02-03,42.900001525878906,44.900001525878906,42.599998474121094,44.099998474121094,1076823.0 +2015-02-04,44.599998474121094,44.79999923706055,44.0,44.70000076293945,696441.0 +2015-02-05,44.29999923706055,45.0,43.900001525878906,43.900001525878906,289720.0 +2015-02-08,44.099998474121094,44.400001525878906,43.79999923706055,44.29999923706055,497768.0 +2015-02-09,44.29999923706055,44.5,44.0,44.0,222989.0 +2015-02-10,44.0,44.29999923706055,43.79999923706055,43.900001525878906,154075.0 +2015-02-11,43.900001525878906,43.900001525878906,43.099998474121094,43.29999923706055,150318.0 +2015-02-12,43.0,44.400001525878906,43.0,43.5,532573.0 +2015-02-15,44.20000076293945,44.70000076293945,43.5,44.20000076293945,719632.0 +2015-02-16,44.29999923706055,44.5,43.79999923706055,44.0,896742.0 +2015-02-17,44.5,46.5,44.099998474121094,45.0,3271504.0 +2015-02-18,45.0,45.70000076293945,44.5,44.79999923706055,882924.0 +2015-02-19,44.599998474121094,44.79999923706055,44.29999923706055,44.29999923706055,394268.0 +2015-02-22,44.599998474121094,45.099998474121094,44.29999923706055,44.400001525878906,1094383.0 +2015-02-23,44.599998474121094,44.599998474121094,43.70000076293945,43.900001525878906,455166.0 +2015-02-24,43.599998474121094,44.0,43.599998474121094,43.939998626708984,364284.0 +2015-02-25,44.0,44.20000076293945,43.599998474121094,43.970001220703125,381008.0 +2015-02-26,44.29999923706055,44.29999923706055,43.599998474121094,43.709999084472656,407462.0 +2015-03-01,44.0,45.20000076293945,43.900001525878906,45.08000183105469,2164081.0 +2015-03-02,45.20000076293945,45.79999923706055,44.79999923706055,45.36000061035156,3022601.0 +2015-03-03,45.5,46.400001525878906,45.29999923706055,46.0099983215332,2511872.0 +2015-03-04,46.29999923706055,46.599998474121094,45.599998474121094,45.9900016784668,1446482.0 +2015-03-05,46.20000076293945,46.29999923706055,45.79999923706055,46.0,1041795.0 +2015-03-08,45.900001525878906,46.099998474121094,45.5,46.0,1242509.0 +2015-03-09,46.0,46.099998474121094,45.5,45.599998474121094,1247645.0 +2015-03-10,45.29999923706055,45.900001525878906,45.099998474121094,45.400001525878906,1024031.0 +2015-03-11,45.29999923706055,45.900001525878906,45.099998474121094,45.70000076293945,1384728.0 +2015-03-12,45.79999923706055,46.400001525878906,45.70000076293945,45.900001525878906,2533504.0 +2015-03-15,46.5,48.29999923706055,46.400001525878906,47.900001525878906,6775136.0 +2015-03-16,47.70000076293945,49.0,46.79999923706055,47.70000076293945,5595521.0 +2015-03-17,47.70000076293945,49.29999923706055,47.5,48.0,6653565.0 +2015-03-18,47.79999923706055,47.900001525878906,44.0,46.79999923706055,3893577.0 +2015-03-19,47.599998474121094,47.79999923706055,46.79999923706055,47.099998474121094,4111838.0 +2015-03-22,47.900001525878906,51.75,47.29999923706055,51.75,10084385.0 +2015-03-23,51.5,54.0,50.5,51.0,8358661.0 +2015-03-24,50.0,50.25,47.099998474121094,48.0,6693982.0 +2015-03-25,48.0,48.79999923706055,43.400001525878906,43.5,5306047.0 +2015-03-26,42.0,44.29999923706055,41.79999923706055,43.79999923706055,3156803.0 +2015-03-29,45.20000076293945,46.400001525878906,44.70000076293945,45.900001525878906,2647078.0 +2015-03-30,46.0,46.599998474121094,44.20000076293945,44.20000076293945,2958851.0 +2015-03-31,44.5,45.29999923706055,42.5,42.79999923706055,3594087.0 +2015-04-01,43.0,43.400001525878906,42.400001525878906,42.79999923706055,1633371.0 +2015-04-02,43.20000076293945,43.29999923706055,40.5,41.400001525878906,2405502.0 +2015-04-05,41.400001525878906,41.70000076293945,39.099998474121094,40.0,1816779.0 +2015-04-06,40.400001525878906,40.70000076293945,39.79999923706055,40.20000076293945,1237836.0 +2015-04-07,40.70000076293945,43.20000076293945,40.70000076293945,42.900001525878906,2694351.0 +2015-04-08,43.099998474121094,43.79999923706055,42.400001525878906,42.400001525878906,3304080.0 +2015-04-09,42.5,44.0,42.29999923706055,43.29999923706055,3670466.0 +2015-04-12,43.29999923706055,44.70000076293945,43.099998474121094,43.29999923706055,4205951.0 +2015-04-13,43.099998474121094,43.599998474121094,42.79999923706055,42.900001525878906,1387402.0 +2015-04-14,43.20000076293945,43.900001525878906,42.900001525878906,42.900001525878906,2585293.0 +2015-04-15,43.5,43.79999923706055,43.20000076293945,43.29999923706055,1564112.0 +2015-04-16,43.5,43.900001525878906,43.20000076293945,43.5,2232427.0 +2015-04-19,44.0,44.5,43.599998474121094,43.900001525878906,4081356.0 +2015-04-20,44.0,44.099998474121094,43.0,43.400001525878906,1311910.0 +2015-04-21,43.400001525878906,43.599998474121094,43.0,43.29999923706055,927595.0 +2015-04-22,43.79999923706055,44.599998474121094,43.599998474121094,44.099998474121094,3091316.0 +2015-04-23,44.400001525878906,45.20000076293945,44.29999923706055,44.599998474121094,2150367.0 +2015-04-26,45.0,45.20000076293945,44.5,44.880001068115234,2116625.0 +2015-04-27,45.0,45.900001525878906,44.599998474121094,45.5,2051151.0 +2015-04-28,45.79999923706055,46.400001525878906,45.599998474121094,45.90999984741211,2412152.0 +2015-04-29,46.20000076293945,46.79999923706055,45.70000076293945,46.400001525878906,2052521.0 +2015-04-30,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0 +2015-05-03,47.20000076293945,47.400001525878906,45.599998474121094,45.9900016784668,1800469.0 +2015-05-04,45.900001525878906,46.20000076293945,45.5,45.70000076293945,777399.0 +2015-05-05,46.0,46.099998474121094,45.0,45.38999938964844,744571.0 +2015-05-06,45.29999923706055,45.400001525878906,44.900001525878906,45.060001373291016,634075.0 +2015-05-07,45.0,45.20000076293945,44.5,44.75,348941.0 +2015-05-10,44.75,44.75,44.75,44.75,0.0 +2015-05-11,44.75,44.75,44.75,44.75,0.0 +2015-05-12,43.70000076293945,44.400001525878906,43.29999923706055,44.119998931884766,452368.0 +2015-05-13,44.400001525878906,44.400001525878906,43.900001525878906,44.0,227591.0 +2015-05-14,44.0,44.29999923706055,44.0,44.18000030517578,300071.0 +2015-05-17,44.29999923706055,44.70000076293945,44.29999923706055,44.560001373291016,431681.0 +2015-05-18,44.599998474121094,44.599998474121094,44.20000076293945,44.29999923706055,305169.0 +2015-05-19,44.29999923706055,44.400001525878906,44.0,44.20000076293945,484620.0 +2015-05-20,44.20000076293945,44.29999923706055,43.900001525878906,44.0,450363.0 +2015-05-21,44.0,44.0,43.599998474121094,43.95000076293945,371124.0 +2015-05-24,43.79999923706055,44.0,43.599998474121094,43.90999984741211,319525.0 +2015-05-25,43.79999923706055,44.5,43.79999923706055,44.31999969482422,494359.0 +2015-05-26,44.5,44.5,43.900001525878906,44.29999923706055,711607.0 +2015-05-27,44.29999923706055,44.70000076293945,43.900001525878906,44.0,757516.0 +2015-05-28,44.0,44.20000076293945,43.79999923706055,44.0099983215332,353698.0 +2015-05-31,44.0,44.0,43.70000076293945,43.709999084472656,306272.0 +2015-06-01,43.599998474121094,44.0,43.400001525878906,43.61000061035156,381594.0 +2015-06-02,43.79999923706055,43.79999923706055,43.5,43.58000183105469,166326.0 +2015-06-03,43.70000076293945,43.79999923706055,43.5,43.5099983215332,109329.0 +2015-06-04,43.599998474121094,44.0,43.5,43.900001525878906,176928.0 +2015-06-07,43.599998474121094,44.29999923706055,43.599998474121094,44.25,588911.0 +2015-06-08,44.29999923706055,44.29999923706055,44.0,44.099998474121094,182127.0 +2015-06-09,44.0,44.0,43.400001525878906,43.59000015258789,238912.0 +2015-06-10,43.5,43.900001525878906,43.29999923706055,43.439998626708984,353443.0 +2015-06-11,43.599998474121094,43.70000076293945,43.400001525878906,43.58000183105469,157873.0 +2015-06-14,43.599998474121094,44.099998474121094,43.599998474121094,43.88999938964844,215644.0 +2015-06-15,43.900001525878906,44.0,43.70000076293945,43.75,187200.0 +2015-06-16,43.70000076293945,44.099998474121094,43.70000076293945,43.79999923706055,132560.0 +2015-06-17,43.79999923706055,44.099998474121094,43.79999923706055,44.04999923706055,158976.0 +2015-06-18,44.0,44.20000076293945,43.79999923706055,43.97999954223633,229448.0 +2015-06-21,44.0,44.0,43.5,43.65999984741211,246842.0 +2015-06-22,43.70000076293945,43.70000076293945,43.400001525878906,43.63999938964844,160789.0 +2015-06-23,43.599998474121094,43.79999923706055,43.5,43.630001068115234,123910.0 +2015-06-24,43.630001068115234,43.630001068115234,43.630001068115234,43.630001068115234,0.0 +2015-06-25,43.900001525878906,44.099998474121094,43.70000076293945,43.9900016784668,146823.0 +2015-06-28,44.0,44.0,43.599998474121094,44.0,241701.0 +2015-06-29,43.70000076293945,44.0,43.5,43.970001220703125,446270.0 +2015-06-30,44.0,44.400001525878906,43.5,44.2400016784668,413822.0 +2015-07-01,44.0,44.29999923706055,43.599998474121094,43.9900016784668,331719.0 +2015-07-02,43.79999923706055,44.29999923706055,43.79999923706055,44.09000015258789,225804.0 +2015-07-05,43.79999923706055,44.20000076293945,43.79999923706055,44.099998474121094,222543.0 +2015-07-06,44.0,44.0,43.70000076293945,43.7400016784668,187282.0 +2015-07-07,43.70000076293945,43.79999923706055,43.5,43.70000076293945,137283.0 +2015-07-08,43.599998474121094,43.70000076293945,43.5,43.619998931884766,89791.0 +2015-07-09,43.599998474121094,44.5,43.5,44.13999938964844,1189481.0 +2015-07-12,44.20000076293945,44.5,43.70000076293945,43.810001373291016,600884.0 +2015-07-13,43.900001525878906,44.0,43.599998474121094,43.709999084472656,164485.0 +2015-07-14,43.79999923706055,44.099998474121094,43.70000076293945,43.77000045776367,192747.0 +2015-07-15,43.70000076293945,44.0,43.599998474121094,43.84000015258789,164846.0 +2015-07-19,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0 +2015-07-20,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0 +2015-07-21,43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0.0 +2015-07-22,44.0,44.0,43.599998474121094,43.689998626708984,171291.0 +2015-07-23,43.70000076293945,44.0,43.5,43.900001525878906,298504.0 +2015-07-26,44.099998474121094,44.70000076293945,43.79999923706055,44.279998779296875,1027180.0 +2015-07-27,44.20000076293945,44.20000076293945,43.5,43.5099983215332,516131.0 +2015-07-28,43.599998474121094,43.900001525878906,43.5,43.709999084472656,179393.0 +2015-07-29,43.79999923706055,43.79999923706055,43.599998474121094,43.65999984741211,108182.0 +2015-07-30,43.599998474121094,43.70000076293945,43.5,43.529998779296875,111446.0 +2015-08-02,43.29999923706055,43.29999923706055,41.5,41.90999984741211,228918.0 +2015-08-03,41.599998474121094,42.0,41.20000076293945,41.90999984741211,120745.0 +2015-08-04,41.900001525878906,42.0,41.5,41.9900016784668,74422.0 +2015-08-05,42.0,42.20000076293945,41.900001525878906,42.029998779296875,82123.0 +2015-08-06,41.900001525878906,41.900001525878906,41.0,41.02000045776367,191709.0 +2015-08-09,40.099998474121094,41.0,40.099998474121094,40.7400016784668,240969.0 +2015-08-10,40.79999923706055,41.599998474121094,40.79999923706055,41.38999938964844,370616.0 +2015-08-11,41.400001525878906,41.599998474121094,41.0,41.2599983215332,358983.0 +2015-08-12,41.099998474121094,41.79999923706055,40.70000076293945,41.7599983215332,314409.0 +2015-08-13,41.70000076293945,42.0,41.400001525878906,41.75,98676.0 +2015-08-16,41.599998474121094,41.79999923706055,38.79999923706055,40.689998626708984,312242.0 +2015-08-17,40.20000076293945,40.79999923706055,39.599998474121094,40.22999954223633,173267.0 +2015-08-18,39.599998474121094,39.79999923706055,38.099998474121094,38.619998931884766,214181.0 +2015-08-19,38.400001525878906,39.0,37.0,37.2400016784668,139910.0 +2015-08-20,35.5,38.0,35.400001525878906,37.70000076293945,305291.0 +2015-08-23,35.0,36.0,34.099998474121094,35.040000915527344,308856.0 +2015-08-24,35.0,35.099998474121094,31.600000381469727,31.6200008392334,749431.0 +2015-08-25,32.099998474121094,34.099998474121094,31.799999237060547,33.970001220703125,712392.0 +2015-08-26,33.5,34.20000076293945,32.599998474121094,33.7400016784668,392572.0 +2015-08-27,34.599998474121094,35.5,34.29999923706055,34.47999954223633,469246.0 +2015-08-30,35.900001525878906,36.20000076293945,34.5,34.66999816894531,448866.0 +2015-08-31,34.0,34.599998474121094,33.599998474121094,34.41999816894531,155808.0 +2015-09-01,34.70000076293945,34.79999923706055,33.70000076293945,34.16999816894531,177524.0 +2015-09-02,33.79999923706055,34.0,33.5,33.70000076293945,298767.0 +2015-09-03,34.0,34.0,33.599998474121094,33.689998626708984,82062.0 +2015-09-06,33.79999923706055,34.0,33.5,33.83000183105469,119633.0 +2015-09-07,34.0,34.5,33.79999923706055,34.08000183105469,117390.0 +2015-09-08,34.099998474121094,34.400001525878906,33.70000076293945,34.369998931884766,126218.0 +2015-09-09,34.79999923706055,35.400001525878906,34.70000076293945,35.04999923706055,385775.0 +2015-09-10,34.599998474121094,35.20000076293945,34.5,35.04999923706055,151078.0 +2015-09-13,35.0,35.400001525878906,35.0,35.150001525878906,143114.0 +2015-09-14,35.0,35.0,34.20000076293945,34.47999954223633,152501.0 +2015-09-15,34.400001525878906,34.70000076293945,33.79999923706055,34.5,76195.0 +2015-09-16,34.70000076293945,34.70000076293945,34.29999923706055,34.529998779296875,172067.0 +2015-09-17,34.400001525878906,34.599998474121094,34.400001525878906,34.459999084472656,92998.0 +2015-09-20,34.599998474121094,34.79999923706055,34.29999923706055,34.689998626708984,91156.0 +2015-09-21,34.900001525878906,35.400001525878906,34.70000076293945,35.16999816894531,215399.0 +2015-09-27,35.16999816894531,35.16999816894531,35.16999816894531,35.16999816894531,0.0 +2015-09-28,35.16999816894531,35.16999816894531,35.16999816894531,35.16999816894531,0.0 +2015-09-29,35.099998474121094,35.400001525878906,35.0,35.099998474121094,332851.0 +2015-09-30,35.5,35.70000076293945,35.20000076293945,35.619998931884766,170001.0 +2015-10-01,35.5,35.5,34.900001525878906,34.9900016784668,232354.0 +2015-10-04,35.0,35.400001525878906,34.900001525878906,35.25,197290.0 +2015-10-05,35.29999923706055,35.29999923706055,35.099998474121094,35.20000076293945,68338.0 +2015-10-06,35.29999923706055,35.400001525878906,35.0,35.2599983215332,101030.0 +2015-10-07,35.29999923706055,36.5,35.29999923706055,36.0,418198.0 +2015-10-08,36.0,36.0,35.400001525878906,35.599998474121094,243823.0 +2015-10-11,35.70000076293945,36.0,35.70000076293945,35.79999923706055,316727.0 +2015-10-12,36.0,36.400001525878906,35.900001525878906,36.209999084472656,386119.0 +2015-10-13,36.099998474121094,36.29999923706055,35.900001525878906,36.08000183105469,163524.0 +2015-10-14,35.900001525878906,36.0,35.79999923706055,35.9900016784668,82101.0 +2015-10-15,35.900001525878906,36.0,35.599998474121094,35.61000061035156,147303.0 +2015-10-18,35.70000076293945,35.79999923706055,35.599998474121094,35.689998626708984,72318.0 +2015-10-19,35.599998474121094,35.599998474121094,35.099998474121094,35.279998779296875,175284.0 +2015-10-20,35.0,35.70000076293945,34.5,34.52000045776367,217138.0 +2015-10-21,34.400001525878906,34.400001525878906,33.70000076293945,34.029998779296875,126212.0 +2015-10-22,33.79999923706055,34.099998474121094,33.5,34.099998474121094,135087.0 +2015-10-25,34.20000076293945,34.20000076293945,33.599998474121094,33.900001525878906,121963.0 +2015-10-26,33.900001525878906,34.0,33.599998474121094,34.0,105344.0 +2015-10-27,33.900001525878906,34.0,33.29999923706055,33.40999984741211,161012.0 +2015-10-28,33.20000076293945,33.70000076293945,33.0,33.65999984741211,76383.0 +2015-10-29,33.900001525878906,34.0,33.400001525878906,33.77000045776367,82537.0 +2015-11-01,33.5,33.5,32.599998474121094,33.0,116404.0 +2015-11-02,32.5,34.0,32.5,33.83000183105469,148048.0 +2015-11-03,33.79999923706055,33.79999923706055,33.0,33.29999923706055,75603.0 +2015-11-04,33.400001525878906,33.79999923706055,33.099998474121094,33.599998474121094,54397.0 +2015-11-05,33.400001525878906,33.599998474121094,33.400001525878906,33.38999938964844,78603.0 +2015-11-08,33.20000076293945,33.400001525878906,33.099998474121094,33.279998779296875,69837.0 +2015-11-09,33.400001525878906,33.599998474121094,33.20000076293945,33.459999084472656,73790.0 +2015-11-10,33.29999923706055,33.400001525878906,33.099998474121094,33.27000045776367,199979.0 +2015-11-11,33.29999923706055,33.70000076293945,33.29999923706055,33.65999984741211,63297.0 +2015-11-12,33.599998474121094,33.70000076293945,33.400001525878906,33.5,65347.0 +2015-11-15,33.099998474121094,33.29999923706055,32.20000076293945,32.83000183105469,78792.0 +2015-11-16,33.29999923706055,33.29999923706055,32.79999923706055,33.099998474121094,27134.0 +2015-11-17,33.20000076293945,33.20000076293945,33.0,33.099998474121094,87495.0 +2015-11-18,33.20000076293945,33.5,33.0,33.34000015258789,75248.0 +2015-11-19,33.5,34.29999923706055,33.20000076293945,33.68000030517578,232220.0 +2015-11-22,34.0,35.0,34.0,34.119998931884766,483239.0 +2015-11-23,34.099998474121094,34.20000076293945,33.599998474121094,33.70000076293945,223796.0 +2015-11-24,34.400001525878906,34.400001525878906,33.79999923706055,33.900001525878906,58702.0 +2015-11-25,33.900001525878906,34.29999923706055,33.79999923706055,34.0,67355.0 +2015-11-26,34.099998474121094,36.0,33.900001525878906,34.959999084472656,619042.0 +2015-11-29,35.20000076293945,35.70000076293945,34.70000076293945,34.9900016784668,262122.0 +2015-11-30,35.0,35.29999923706055,34.5,34.869998931884766,113211.0 +2015-12-01,34.900001525878906,36.29999923706055,34.900001525878906,35.810001373291016,242886.0 +2015-12-02,35.79999923706055,36.599998474121094,35.5,35.630001068115234,225289.0 +2015-12-03,35.5,35.70000076293945,34.900001525878906,34.97999954223633,196492.0 +2015-12-06,34.900001525878906,35.5,34.900001525878906,35.099998474121094,81603.0 +2015-12-07,35.0,35.0,34.0,34.18000030517578,82943.0 +2015-12-08,34.0,34.0,33.5,33.7400016784668,37941.0 +2015-12-09,33.79999923706055,35.400001525878906,33.79999923706055,34.310001373291016,156415.0 +2015-12-10,34.29999923706055,34.29999923706055,33.79999923706055,34.0,88051.0 +2015-12-13,33.29999923706055,33.29999923706055,32.599998474121094,33.099998474121094,74471.0 +2015-12-14,33.29999923706055,33.5,32.79999923706055,32.83000183105469,66185.0 +2015-12-15,33.29999923706055,33.29999923706055,33.0,33.04999923706055,51853.0 +2015-12-16,33.29999923706055,33.79999923706055,33.099998474121094,33.209999084472656,93299.0 +2015-12-17,33.29999923706055,36.5,33.29999923706055,36.4900016784668,412138.0 +2015-12-20,36.29999923706055,36.29999923706055,34.5,34.619998931884766,379033.0 +2015-12-21,34.70000076293945,35.599998474121094,34.599998474121094,34.849998474121094,204754.0 +2015-12-22,34.900001525878906,35.5,34.900001525878906,35.25,162767.0 +2015-12-23,35.5,35.70000076293945,35.0,35.27000045776367,124941.0 +2015-12-24,35.29999923706055,35.70000076293945,35.099998474121094,35.20000076293945,77126.0 +2015-12-27,35.5,35.5,34.900001525878906,35.41999816894531,83085.0 +2015-12-28,35.20000076293945,35.79999923706055,35.20000076293945,35.459999084472656,103037.0 +2015-12-29,35.0,35.29999923706055,34.900001525878906,35.22999954223633,129415.0 +2015-12-30,35.20000076293945,35.599998474121094,35.20000076293945,35.41999816894531,201510.0 +2015-12-31,35.599998474121094,37.5,35.20000076293945,37.0099983215332,549517.0 +2016-01-03,37.20000076293945,38.099998474121094,37.0,37.689998626708984,365717.0 +2016-01-04,37.5,38.70000076293945,37.0,37.45000076293945,452123.0 +2016-01-05,37.5,38.29999923706055,36.900001525878906,37.15999984741211,140942.0 +2016-01-06,37.20000076293945,37.400001525878906,35.29999923706055,35.5,146022.0 +2016-01-07,34.400001525878906,34.70000076293945,34.0,34.29999923706055,94861.0 +2016-01-10,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 +2016-01-11,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 +2016-01-12,33.20000076293945,33.5,32.099998474121094,33.189998626708984,114832.0 +2016-01-13,33.400001525878906,33.400001525878906,32.70000076293945,32.95000076293945,94237.0 +2016-01-14,32.79999923706055,32.79999923706055,30.299999237060547,30.549999237060547,158850.0 +2016-01-17,27.5,29.100000381469727,27.5,28.81999969482422,1050006.0 +2016-01-18,29.100000381469727,29.600000381469727,28.100000381469727,29.489999771118164,169571.0 +2016-01-19,30.899999618530273,31.600000381469727,29.899999618530273,31.09000015258789,201668.0 +2016-01-20,29.799999237060547,31.0,29.799999237060547,29.899999618530273,213009.0 +2016-01-21,29.899999618530273,31.600000381469727,29.899999618530273,30.700000762939453,71402.0 +2016-01-24,32.79999923706055,33.0,31.899999618530273,31.989999771118164,110257.0 +2016-01-25,32.5,32.5,31.5,31.600000381469727,98144.0 +2016-01-26,31.899999618530273,32.400001525878906,31.600000381469727,32.220001220703125,94920.0 +2016-01-27,32.79999923706055,33.29999923706055,32.79999923706055,33.25,79703.0 +2016-01-28,33.29999923706055,33.900001525878906,33.0,33.2400016784668,228469.0 +2016-01-31,33.5,34.0,33.29999923706055,33.400001525878906,196364.0 +2016-02-01,33.400001525878906,33.5,32.79999923706055,33.0,230779.0 +2016-02-02,33.0,33.29999923706055,32.599998474121094,32.599998474121094,156785.0 +2016-02-03,32.5,33.20000076293945,32.5,33.04999923706055,58021.0 +2016-02-04,33.0,33.5,33.0,33.040000915527344,144881.0 +2016-02-07,32.900001525878906,33.20000076293945,32.900001525878906,33.02000045776367,43775.0 +2016-02-08,33.099998474121094,33.5,33.0,33.34000015258789,150903.0 +2016-02-09,33.0,33.400001525878906,33.0,33.130001068115234,105934.0 +2016-02-10,33.20000076293945,33.400001525878906,32.900001525878906,33.0,262821.0 +2016-02-11,32.900001525878906,33.0,32.70000076293945,32.79999923706055,53587.0 +2016-02-14,33.099998474121094,33.099998474121094,31.5,31.5,125823.0 +2016-02-15,32.400001525878906,32.400001525878906,31.5,31.549999237060547,85270.0 +2016-02-16,32.0,32.599998474121094,31.5,31.899999618530273,131816.0 +2016-02-17,32.0,32.5,31.799999237060547,32.279998779296875,66676.0 +2016-02-18,33.20000076293945,33.5,32.599998474121094,32.880001068115234,112591.0 +2016-02-21,32.70000076293945,33.099998474121094,32.70000076293945,32.95000076293945,60195.0 +2016-02-22,33.099998474121094,33.20000076293945,33.0,33.20000076293945,93234.0 +2016-02-23,33.20000076293945,33.29999923706055,33.0,33.189998626708984,18839.0 +2016-02-24,33.0,33.0,32.70000076293945,32.70000076293945,117656.0 +2016-02-25,33.0,33.900001525878906,32.599998474121094,32.779998779296875,427763.0 +2016-02-28,33.099998474121094,33.70000076293945,33.099998474121094,33.310001373291016,266081.0 +2016-02-29,33.400001525878906,33.400001525878906,32.79999923706055,32.90999984741211,142241.0 +2016-03-01,33.0,33.5,33.0,33.0099983215332,99504.0 +2016-03-02,33.20000076293945,33.20000076293945,32.900001525878906,33.060001373291016,97937.0 +2016-03-03,33.099998474121094,33.79999923706055,33.0,33.29999923706055,224620.0 +2016-03-06,33.5,34.0,33.5,33.68000030517578,192129.0 +2016-03-07,33.5,34.70000076293945,33.5,34.099998474121094,441155.0 +2016-03-08,34.099998474121094,34.5,34.0,34.02000045776367,161935.0 +2016-03-09,34.0,34.29999923706055,33.900001525878906,33.9900016784668,132695.0 +2016-03-10,34.099998474121094,34.20000076293945,33.70000076293945,33.7599983215332,53427.0 +2016-03-13,33.79999923706055,34.0,33.79999923706055,33.79999923706055,103144.0 +2016-03-14,33.599998474121094,33.79999923706055,33.599998474121094,33.7599983215332,37669.0 +2016-03-15,33.599998474121094,33.79999923706055,33.599998474121094,33.70000076293945,28695.0 +2016-03-16,30.399999618530273,34.099998474121094,30.399999618530273,33.599998474121094,231550.0 +2016-03-17,33.900001525878906,34.20000076293945,33.70000076293945,33.79999923706055,189927.0 +2016-03-20,33.900001525878906,34.5,33.70000076293945,33.84000015258789,286784.0 +2016-03-21,34.0,34.20000076293945,33.70000076293945,33.79999923706055,197459.0 +2016-03-22,33.900001525878906,33.900001525878906,33.5,33.70000076293945,123973.0 +2016-03-23,33.900001525878906,34.099998474121094,33.599998474121094,33.68000030517578,164689.0 +2016-03-24,33.70000076293945,33.79999923706055,33.400001525878906,33.79999923706055,71077.0 +2016-03-27,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2016-03-28,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2016-03-29,33.70000076293945,33.70000076293945,33.400001525878906,33.599998474121094,84130.0 +2016-03-30,33.5,33.70000076293945,33.5,33.65999984741211,40585.0 +2016-03-31,33.70000076293945,33.79999923706055,33.5,33.689998626708984,77462.0 +2016-04-03,33.5,33.599998474121094,33.099998474121094,33.599998474121094,101764.0 +2016-04-04,33.599998474121094,33.79999923706055,33.599998474121094,33.599998474121094,53301.0 +2016-04-05,33.400001525878906,33.70000076293945,33.20000076293945,33.27000045776367,165237.0 +2016-04-06,33.400001525878906,33.5,33.29999923706055,33.439998626708984,47361.0 +2016-04-07,33.5,33.5,33.400001525878906,33.459999084472656,95320.0 +2016-04-10,33.599998474121094,33.79999923706055,33.400001525878906,33.56999969482422,89990.0 +2016-04-11,33.400001525878906,33.70000076293945,33.400001525878906,33.689998626708984,111060.0 +2016-04-12,33.79999923706055,33.900001525878906,33.5,33.70000076293945,131452.0 +2016-04-13,33.79999923706055,33.79999923706055,33.400001525878906,33.61000061035156,140343.0 +2016-04-14,33.5,33.900001525878906,33.5,33.709999084472656,172970.0 +2016-04-17,33.5,33.70000076293945,33.29999923706055,33.560001373291016,58243.0 +2016-04-18,33.400001525878906,33.70000076293945,33.400001525878906,33.70000076293945,96104.0 +2016-04-19,33.79999923706055,34.0,33.70000076293945,33.88999938964844,125446.0 +2016-04-20,33.900001525878906,34.0,33.79999923706055,34.0,149913.0 +2016-04-21,34.0,34.29999923706055,33.70000076293945,34.060001373291016,349375.0 +2016-04-24,34.29999923706055,34.5,33.70000076293945,34.209999084472656,694977.0 +2016-04-25,34.099998474121094,35.0,34.0,34.70000076293945,507647.0 +2016-04-26,34.70000076293945,37.70000076293945,34.29999923706055,35.79999923706055,874137.0 +2016-04-27,36.20000076293945,37.20000076293945,35.599998474121094,36.2400016784668,523485.0 +2016-04-28,36.599998474121094,36.599998474121094,35.79999923706055,35.939998626708984,177456.0 +2016-05-01,36.0,36.0,35.0,35.119998931884766,194720.0 +2016-05-02,35.29999923706055,35.599998474121094,35.0,35.58000183105469,127718.0 +2016-05-03,35.29999923706055,35.70000076293945,35.0,35.029998779296875,116219.0 +2016-05-04,34.400001525878906,35.0,34.400001525878906,34.790000915527344,86621.0 +2016-05-05,34.79999923706055,35.0,34.79999923706055,34.900001525878906,45735.0 +2016-05-08,34.79999923706055,35.0,34.79999923706055,34.86000061035156,74060.0 +2016-05-09,35.0,35.0,34.099998474121094,34.209999084472656,252770.0 +2016-05-10,34.0,34.900001525878906,34.0,34.36000061035156,192815.0 +2016-05-11,34.70000076293945,34.79999923706055,34.400001525878906,34.5,61190.0 +2016-05-12,34.400001525878906,34.599998474121094,34.400001525878906,34.599998474121094,71778.0 +2016-05-15,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0 +2016-05-16,34.29999923706055,34.599998474121094,34.20000076293945,34.5,66200.0 +2016-05-17,34.5,34.70000076293945,34.400001525878906,34.400001525878906,103558.0 +2016-05-18,34.400001525878906,34.400001525878906,34.20000076293945,34.29999923706055,68168.0 +2016-05-19,34.099998474121094,34.70000076293945,34.0,34.06999969482422,284225.0 +2016-05-22,33.900001525878906,34.20000076293945,33.900001525878906,33.900001525878906,81551.0 +2016-05-23,33.79999923706055,33.79999923706055,32.900001525878906,33.0,113862.0 +2016-05-24,33.0,33.0,32.599998474121094,32.86000061035156,31573.0 +2016-05-25,33.0,33.099998474121094,32.70000076293945,32.900001525878906,93912.0 +2016-05-26,33.0,33.0,32.70000076293945,33.0,80320.0 +2016-05-29,32.599998474121094,32.79999923706055,32.400001525878906,32.70000076293945,60476.0 +2016-05-30,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,34365.0 +2016-05-31,32.79999923706055,33.0,32.5,32.900001525878906,40593.0 +2016-06-01,33.0,34.599998474121094,32.900001525878906,33.31999969482422,149122.0 +2016-06-02,33.29999923706055,33.5,33.0,33.04999923706055,74637.0 +2016-06-05,33.400001525878906,33.79999923706055,33.0,33.08000183105469,172637.0 +2016-06-06,33.20000076293945,33.29999923706055,33.099998474121094,33.2599983215332,32190.0 +2016-06-07,33.29999923706055,33.900001525878906,33.29999923706055,33.68000030517578,162527.0 +2016-06-08,34.0,34.79999923706055,34.0,34.02000045776367,359641.0 +2016-06-09,34.20000076293945,34.400001525878906,34.0,34.20000076293945,105751.0 +2016-06-12,34.0,34.29999923706055,33.79999923706055,33.97999954223633,103349.0 +2016-06-13,33.79999923706055,34.0,33.79999923706055,33.849998474121094,49570.0 +2016-06-14,33.79999923706055,33.900001525878906,33.70000076293945,33.83000183105469,35082.0 +2016-06-15,33.70000076293945,33.79999923706055,33.70000076293945,33.70000076293945,21600.0 +2016-06-16,33.599998474121094,34.20000076293945,33.599998474121094,33.70000076293945,64753.0 +2016-06-19,34.0,34.5,33.599998474121094,34.150001525878906,137105.0 +2016-06-20,34.20000076293945,34.400001525878906,33.900001525878906,33.959999084472656,122518.0 +2016-06-21,34.0,34.20000076293945,33.79999923706055,33.83000183105469,174980.0 +2016-06-22,34.099998474121094,34.5,33.900001525878906,33.900001525878906,179463.0 +2016-06-23,34.20000076293945,34.20000076293945,34.0,34.099998474121094,52386.0 +2016-06-26,33.20000076293945,33.79999923706055,33.0,33.79999923706055,184391.0 +2016-06-27,33.70000076293945,34.0,33.5,34.0,97993.0 +2016-06-28,33.79999923706055,34.0,33.5,34.0,104103.0 +2016-06-29,33.70000076293945,33.900001525878906,33.70000076293945,33.70000076293945,79324.0 +2016-06-30,33.70000076293945,33.900001525878906,33.20000076293945,33.20000076293945,157150.0 +2016-07-03,33.70000076293945,33.900001525878906,33.20000076293945,33.20000076293945,157150.0 +2016-07-04,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2016-07-05,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2016-07-06,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2016-07-10,33.20000076293945,33.5,33.20000076293945,33.29999923706055,57578.0 +2016-07-11,33.20000076293945,33.20000076293945,33.0,33.20000076293945,75419.0 +2016-07-12,33.099998474121094,33.400001525878906,33.099998474121094,33.29999923706055,60755.0 +2016-07-14,33.400001525878906,33.5,33.29999923706055,33.29999923706055,49467.0 +2016-07-17,33.29999923706055,33.400001525878906,33.29999923706055,33.400001525878906,73576.0 +2016-07-18,33.400001525878906,33.400001525878906,33.29999923706055,33.29999923706055,33151.0 +2016-07-19,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,34650.0 +2016-07-20,33.29999923706055,33.400001525878906,33.29999923706055,33.29999923706055,40287.0 +2016-07-21,33.400001525878906,33.599998474121094,33.400001525878906,33.599998474121094,216657.0 +2016-07-24,33.599998474121094,33.70000076293945,33.29999923706055,33.5,77080.0 +2016-07-25,33.29999923706055,33.5,33.20000076293945,33.400001525878906,54090.0 +2016-07-26,33.20000076293945,33.5,33.20000076293945,33.29999923706055,223456.0 +2016-07-27,33.400001525878906,33.5,33.29999923706055,33.5,170301.0 +2016-07-28,33.599998474121094,33.79999923706055,33.0,33.599998474121094,338338.0 +2016-07-31,33.599998474121094,34.29999923706055,33.29999923706055,34.20000076293945,203359.0 +2016-08-01,34.29999923706055,34.400001525878906,34.20000076293945,34.29999923706055,121504.0 +2016-08-02,34.099998474121094,34.79999923706055,33.79999923706055,34.0,154027.0 +2016-08-03,33.900001525878906,34.0,33.599998474121094,33.79999923706055,66366.0 +2016-08-04,33.79999923706055,33.79999923706055,33.599998474121094,33.70000076293945,31847.0 +2016-08-07,33.79999923706055,33.79999923706055,33.599998474121094,33.599998474121094,8460.0 +2016-08-08,33.70000076293945,33.79999923706055,33.70000076293945,33.70000076293945,15938.0 +2016-08-09,33.599998474121094,34.400001525878906,33.599998474121094,34.400001525878906,245127.0 +2016-08-10,34.20000076293945,34.400001525878906,34.099998474121094,34.400001525878906,36884.0 +2016-08-11,34.20000076293945,34.20000076293945,33.900001525878906,33.900001525878906,28751.0 +2016-08-14,34.20000076293945,34.400001525878906,34.20000076293945,34.29999923706055,28223.0 +2016-08-15,34.0,34.20000076293945,34.0,34.20000076293945,13095.0 +2016-08-16,34.0,34.20000076293945,33.900001525878906,34.20000076293945,39621.0 +2016-08-17,33.900001525878906,33.900001525878906,33.79999923706055,33.900001525878906,22958.0 +2016-08-18,33.70000076293945,33.900001525878906,33.20000076293945,33.900001525878906,98172.0 +2016-08-21,33.70000076293945,34.20000076293945,33.70000076293945,34.20000076293945,84707.0 +2016-08-22,34.29999923706055,34.29999923706055,33.900001525878906,34.099998474121094,223820.0 +2016-08-23,34.0,34.70000076293945,34.0,34.400001525878906,837529.0 +2016-08-24,34.5,34.70000076293945,34.400001525878906,34.5,389331.0 +2016-08-25,34.20000076293945,34.79999923706055,34.20000076293945,34.5,283829.0 +2016-08-28,34.20000076293945,35.20000076293945,34.20000076293945,35.0,126643.0 +2016-08-29,35.099998474121094,35.099998474121094,34.5,34.79999923706055,130998.0 +2016-08-30,34.5,35.0,34.5,35.0,98114.0 +2016-08-31,35.0,35.099998474121094,35.0,35.099998474121094,21810.0 +2016-09-01,35.0,35.599998474121094,34.900001525878906,35.20000076293945,190237.0 +2016-09-04,35.70000076293945,36.20000076293945,35.5,36.0,146958.0 +2016-09-05,36.099998474121094,36.79999923706055,36.0,36.20000076293945,61895.0 +2016-09-06,36.5,36.5,35.79999923706055,36.0,98458.0 +2016-09-07,36.0,36.099998474121094,35.79999923706055,36.099998474121094,91090.0 +2016-09-08,36.099998474121094,36.599998474121094,36.0,36.5,72581.0 +2016-09-11,36.5,36.5,36.5,36.5,0.0 +2016-09-12,36.5,36.5,36.5,36.5,0.0 +2016-09-18,36.20000076293945,36.79999923706055,36.0,36.79999923706055,69015.0 +2016-09-19,36.70000076293945,37.70000076293945,36.70000076293945,37.400001525878906,272769.0 +2016-09-20,36.79999923706055,38.79999923706055,36.79999923706055,37.900001525878906,250023.0 +2016-09-21,38.0,38.599998474121094,37.0,38.29999923706055,181873.0 +2016-09-22,38.0,38.599998474121094,37.0,38.29999923706055,181873.0 +2016-09-25,38.29999923706055,38.29999923706055,37.29999923706055,38.29999923706055,65164.0 +2016-09-26,38.29999923706055,39.79999923706055,38.099998474121094,39.0,271608.0 +2016-09-27,38.20000076293945,38.29999923706055,35.099998474121094,36.0,325704.0 +2016-09-28,35.0,36.0,33.599998474121094,34.5,175666.0 +2016-09-29,32.70000076293945,34.70000076293945,32.70000076293945,34.5,129891.0 +2016-10-02,34.5,35.0,34.0,34.099998474121094,57792.0 +2016-10-03,34.0,34.20000076293945,33.20000076293945,34.0,188460.0 +2016-10-04,34.0,34.599998474121094,33.900001525878906,34.20000076293945,52249.0 +2016-10-05,34.29999923706055,34.79999923706055,34.29999923706055,34.599998474121094,116169.0 +2016-10-06,34.5,35.79999923706055,34.5,35.5,44572.0 +2016-10-09,35.29999923706055,35.70000076293945,34.400001525878906,35.400001525878906,55105.0 +2016-10-10,35.0,35.29999923706055,35.0,35.0,25839.0 +2016-10-11,34.79999923706055,35.29999923706055,34.79999923706055,35.0,36205.0 +2016-10-12,35.0,35.29999923706055,34.79999923706055,34.900001525878906,21382.0 +2016-10-13,34.5,35.29999923706055,34.5,34.5,28118.0 +2016-10-16,34.599998474121094,34.599998474121094,34.0,34.0,55397.0 +2016-10-17,34.0,34.0,33.5,33.79999923706055,57796.0 +2016-10-18,33.599998474121094,33.79999923706055,32.79999923706055,33.0,33016.0 +2016-10-19,33.20000076293945,33.20000076293945,32.0,32.20000076293945,136294.0 +2016-10-20,31.299999237060547,33.099998474121094,31.299999237060547,33.0,81220.0 +2016-10-23,33.099998474121094,33.5,32.900001525878906,33.20000076293945,26049.0 +2016-10-24,32.900001525878906,33.5,32.900001525878906,33.5,35575.0 +2016-10-25,33.5,33.79999923706055,33.5,33.599998474121094,21317.0 +2016-10-26,33.5,33.70000076293945,33.29999923706055,33.599998474121094,42630.0 +2016-10-27,33.5,33.79999923706055,33.400001525878906,33.79999923706055,29118.0 +2016-10-30,33.599998474121094,33.79999923706055,33.20000076293945,33.400001525878906,245871.0 +2016-10-31,33.400001525878906,33.5,33.400001525878906,33.5,24021.0 +2016-11-01,33.5,33.70000076293945,33.400001525878906,33.70000076293945,56396.0 +2016-11-02,33.5,33.900001525878906,33.5,33.5,19234.0 +2016-11-03,33.70000076293945,33.79999923706055,33.599998474121094,33.70000076293945,7178.0 +2016-11-06,33.599998474121094,33.599998474121094,33.5,33.5,6230.0 +2016-11-07,33.70000076293945,34.0,33.599998474121094,33.900001525878906,88778.0 +2016-11-08,33.900001525878906,34.20000076293945,33.900001525878906,34.0,52633.0 +2016-11-09,34.0,34.20000076293945,33.599998474121094,34.099998474121094,91114.0 +2016-11-10,34.20000076293945,34.70000076293945,34.20000076293945,34.5,137967.0 +2016-11-13,34.70000076293945,35.400001525878906,34.70000076293945,35.20000076293945,96726.0 +2016-11-14,35.400001525878906,35.400001525878906,34.79999923706055,35.0,70275.0 +2016-11-15,34.5,34.900001525878906,34.0,34.099998474121094,46782.0 +2016-11-16,34.599998474121094,35.29999923706055,34.20000076293945,35.20000076293945,94666.0 +2016-11-17,34.900001525878906,35.400001525878906,34.70000076293945,34.70000076293945,47059.0 +2016-11-20,35.0,35.0,34.70000076293945,34.900001525878906,22608.0 +2016-11-21,35.0,35.20000076293945,34.70000076293945,34.900001525878906,20832.0 +2016-11-22,35.0,38.099998474121094,34.900001525878906,37.20000076293945,242182.0 +2016-11-23,37.5,38.099998474121094,37.0,38.0,227339.0 +2016-11-24,37.599998474121094,38.29999923706055,37.599998474121094,38.0,225996.0 +2016-11-27,38.099998474121094,38.20000076293945,37.599998474121094,37.79999923706055,72529.0 +2016-11-28,37.70000076293945,38.70000076293945,37.599998474121094,38.20000076293945,94523.0 +2016-11-29,38.20000076293945,38.79999923706055,37.70000076293945,37.79999923706055,46667.0 +2016-11-30,38.20000076293945,38.5,38.0,38.29999923706055,45608.0 +2016-12-01,38.400001525878906,38.599998474121094,38.099998474121094,38.20000076293945,69139.0 +2016-12-04,38.400001525878906,40.70000076293945,38.400001525878906,39.5,406891.0 +2016-12-05,39.0,39.599998474121094,38.70000076293945,39.400001525878906,81554.0 +2016-12-06,39.599998474121094,39.599998474121094,38.900001525878906,39.0,138568.0 +2016-12-07,39.099998474121094,39.099998474121094,38.599998474121094,38.70000076293945,98734.0 +2016-12-08,38.599998474121094,39.099998474121094,38.5,38.5,72719.0 +2016-12-11,38.5,39.20000076293945,38.5,38.599998474121094,109451.0 +2016-12-12,39.0,39.20000076293945,38.900001525878906,39.0,221748.0 +2016-12-13,38.79999923706055,38.79999923706055,38.400001525878906,38.400001525878906,28362.0 +2016-12-14,38.5,38.5,37.70000076293945,37.70000076293945,20349.0 +2016-12-15,37.599998474121094,38.099998474121094,37.5,37.70000076293945,65821.0 +2016-12-18,37.400001525878906,38.599998474121094,37.400001525878906,38.599998474121094,90434.0 +2016-12-19,38.599998474121094,39.20000076293945,38.400001525878906,38.5,176937.0 +2016-12-20,38.900001525878906,39.20000076293945,38.0,38.29999923706055,117531.0 +2016-12-21,38.0,38.79999923706055,38.0,38.29999923706055,97294.0 +2016-12-22,38.79999923706055,38.79999923706055,38.0,38.099998474121094,131931.0 +2016-12-25,38.5,38.599998474121094,38.20000076293945,38.5,78259.0 +2016-12-26,38.5,38.5,38.5,38.5,0.0 +2016-12-27,38.79999923706055,40.5,38.79999923706055,40.0,457179.0 +2016-12-28,40.5,40.5,39.599998474121094,39.900001525878906,167964.0 +2016-12-29,39.900001525878906,40.29999923706055,39.79999923706055,40.20000076293945,109750.0 +2017-01-01,40.0,40.599998474121094,40.0,40.29999923706055,89202.0 +2017-01-02,40.20000076293945,40.900001525878906,39.79999923706055,39.79999923706055,125107.0 +2017-01-03,40.099998474121094,40.099998474121094,39.5,39.900001525878906,74138.0 +2017-01-04,39.900001525878906,39.900001525878906,39.5,39.599998474121094,67690.0 +2017-01-05,39.5,40.599998474121094,39.5,40.20000076293945,336551.0 +2017-01-08,40.20000076293945,40.900001525878906,40.099998474121094,40.900001525878906,184587.0 +2017-01-09,41.0,41.400001525878906,40.5,40.599998474121094,148234.0 +2017-01-10,40.5,40.79999923706055,40.29999923706055,40.5,126670.0 +2017-01-11,40.29999923706055,40.79999923706055,39.79999923706055,39.79999923706055,81228.0 +2017-01-12,39.20000076293945,40.70000076293945,39.20000076293945,39.79999923706055,54790.0 +2017-01-15,40.0,40.20000076293945,39.79999923706055,39.79999923706055,257677.0 +2017-01-16,39.70000076293945,39.70000076293945,38.29999923706055,38.79999923706055,69653.0 +2017-01-17,38.900001525878906,39.400001525878906,38.5,39.0,239947.0 +2017-01-18,36.599998474121094,39.20000076293945,36.599998474121094,39.0,185397.0 +2017-01-19,38.0,39.099998474121094,38.0,38.900001525878906,57276.0 +2017-01-22,38.5,39.5,38.5,39.0,290400.0 +2017-01-23,38.900001525878906,39.70000076293945,38.900001525878906,39.70000076293945,281885.0 +2017-01-24,39.79999923706055,40.099998474121094,39.79999923706055,40.0,111339.0 +2017-01-25,40.099998474121094,40.20000076293945,40.0,40.0,95741.0 +2017-01-26,40.0,40.099998474121094,39.5,39.5,90803.0 +2017-01-29,39.5,39.70000076293945,39.0,39.70000076293945,185255.0 +2017-01-30,39.400001525878906,39.400001525878906,39.20000076293945,39.29999923706055,38341.0 +2017-01-31,39.099998474121094,39.5,39.099998474121094,39.5,34587.0 +2017-02-01,39.0,39.70000076293945,39.0,39.70000076293945,31092.0 +2017-02-02,39.70000076293945,40.0,39.70000076293945,39.900001525878906,82490.0 +2017-02-05,39.900001525878906,40.099998474121094,39.5,39.900001525878906,47092.0 +2017-02-06,39.29999923706055,40.0,39.29999923706055,40.0,25668.0 +2017-02-07,40.0,40.099998474121094,40.0,40.099998474121094,106938.0 +2017-02-08,40.099998474121094,40.20000076293945,39.5,39.5,76104.0 +2017-02-09,39.599998474121094,39.900001525878906,39.5,39.5,11180.0 +2017-02-12,39.900001525878906,40.0,39.900001525878906,40.0,77171.0 +2017-02-13,40.0,40.0,40.0,40.0,10373.0 +2017-02-14,39.900001525878906,39.900001525878906,39.70000076293945,39.900001525878906,15952.0 +2017-02-15,39.599998474121094,39.900001525878906,39.599998474121094,39.900001525878906,34926.0 +2017-02-16,40.0,42.70000076293945,40.0,42.099998474121094,295244.0 +2017-02-19,41.599998474121094,42.20000076293945,41.599998474121094,42.0,161654.0 +2017-02-20,41.70000076293945,41.79999923706055,41.20000076293945,41.599998474121094,62814.0 +2017-02-21,41.5,41.599998474121094,40.599998474121094,41.0,28393.0 +2017-02-22,41.29999923706055,41.5,41.099998474121094,41.29999923706055,63842.0 +2017-02-23,40.70000076293945,40.79999923706055,40.70000076293945,40.70000076293945,15497.0 +2017-02-26,40.400001525878906,41.099998474121094,40.400001525878906,40.900001525878906,16130.0 +2017-02-27,40.400001525878906,40.79999923706055,40.400001525878906,40.5,37629.0 +2017-02-28,40.599998474121094,40.900001525878906,40.400001525878906,40.900001525878906,36690.0 +2017-03-01,42.099998474121094,42.099998474121094,41.099998474121094,41.099998474121094,24647.0 +2017-03-02,41.29999923706055,41.400001525878906,41.0,41.0,26725.0 +2017-03-05,41.5,41.5,40.900001525878906,40.900001525878906,37334.0 +2017-03-06,41.0,41.0,40.70000076293945,40.79999923706055,11197.0 +2017-03-07,40.599998474121094,40.900001525878906,40.599998474121094,40.79999923706055,16318.0 +2017-03-08,40.70000076293945,40.70000076293945,40.400001525878906,40.5,39576.0 +2017-03-09,40.0,40.400001525878906,40.0,40.400001525878906,17099.0 +2017-03-12,40.29999923706055,40.29999923706055,39.79999923706055,40.0,75495.0 +2017-03-13,39.900001525878906,40.5,39.900001525878906,40.0,38725.0 +2017-03-14,40.0,40.0,38.0,39.400001525878906,163703.0 +2017-03-15,39.400001525878906,39.900001525878906,39.400001525878906,39.900001525878906,42884.0 +2017-03-16,40.099998474121094,40.400001525878906,40.0,40.20000076293945,97398.0 +2017-03-19,40.0,41.29999923706055,39.900001525878906,41.0,120762.0 +2017-03-20,41.20000076293945,41.20000076293945,40.5,41.0,23494.0 +2017-03-21,40.599998474121094,40.79999923706055,40.5,40.5,17266.0 +2017-03-22,40.5,40.70000076293945,40.0,40.20000076293945,54954.0 +2017-03-23,40.5,40.599998474121094,39.79999923706055,39.79999923706055,99315.0 +2017-03-26,39.5,40.0,39.400001525878906,39.400001525878906,216833.0 +2017-03-27,39.5,40.0,39.400001525878906,40.0,178304.0 +2017-03-28,40.20000076293945,40.79999923706055,40.20000076293945,40.79999923706055,81005.0 +2017-03-29,40.79999923706055,41.0,40.70000076293945,40.79999923706055,46908.0 +2017-03-30,40.79999923706055,44.79999923706055,40.79999923706055,44.5,562717.0 +2017-04-02,,,,, +2017-04-03,43.400001525878906,43.900001525878906,43.20000076293945,43.599998474121094,216038.0 +2017-04-04,,,,, +2017-04-05,45.099998474121094,46.79999923706055,44.599998474121094,45.79999923706055,1621160.0 +2017-04-06,45.599998474121094,46.400001525878906,45.5,45.900001525878906,467436.0 +2017-04-09,45.70000076293945,46.099998474121094,45.5,45.5,144255.0 +2017-04-10,45.599998474121094,45.599998474121094,44.400001525878906,44.70000076293945,178332.0 +2017-04-11,44.79999923706055,45.900001525878906,44.79999923706055,45.5,225537.0 +2017-04-12,45.0,45.599998474121094,45.0,45.400001525878906,109107.0 +2017-04-13,45.20000076293945,45.70000076293945,45.0,45.0,253647.0 +2017-04-16,44.0,44.70000076293945,44.0,44.5,113245.0 +2017-04-17,44.5,45.0,44.400001525878906,44.5,193301.0 +2017-04-18,44.5,44.599998474121094,44.0,44.400001525878906,47613.0 +2017-04-19,44.400001525878906,44.400001525878906,44.29999923706055,44.29999923706055,31192.0 +2017-04-20,45.0,45.400001525878906,44.400001525878906,45.0,252488.0 +2017-04-23,44.0,45.29999923706055,44.0,44.900001525878906,82073.0 +2017-04-24,44.70000076293945,45.20000076293945,44.70000076293945,44.70000076293945,76768.0 +2017-04-25,44.599998474121094,44.599998474121094,44.099998474121094,44.099998474121094,58456.0 +2017-04-26,44.099998474121094,44.599998474121094,43.599998474121094,44.20000076293945,36741.0 +2017-04-27,44.400001525878906,44.5,44.400001525878906,44.400001525878906,27354.0 +2017-04-30,44.0,44.29999923706055,44.0,44.29999923706055,28858.0 +2017-05-01,44.20000076293945,44.20000076293945,44.0,44.20000076293945,41193.0 +2017-05-02,,,,, +2017-05-03,44.099998474121094,44.599998474121094,44.099998474121094,44.29999923706055,49353.0 +2017-05-04,44.099998474121094,44.5,44.099998474121094,44.20000076293945,17558.0 +2017-05-07,44.29999923706055,44.5,44.0,44.0,184217.0 +2017-05-08,44.20000076293945,44.20000076293945,43.79999923706055,43.900001525878906,24582.0 +2017-05-09,,,,, +2017-05-10,43.0,43.20000076293945,42.79999923706055,42.900001525878906,35390.0 +2017-05-11,42.900001525878906,42.900001525878906,42.099998474121094,42.099998474121094,49202.0 +2017-05-14,42.400001525878906,42.599998474121094,41.79999923706055,41.79999923706055,30146.0 +2017-05-15,41.599998474121094,42.0,41.400001525878906,41.5,212410.0 +2017-05-16,41.70000076293945,41.900001525878906,41.099998474121094,41.400001525878906,59752.0 +2017-05-17,41.400001525878906,42.099998474121094,41.0,41.099998474121094,160165.0 +2017-05-18,41.0,41.20000076293945,40.5,40.5,90882.0 +2017-05-21,40.900001525878906,41.20000076293945,40.79999923706055,41.099998474121094,180501.0 +2017-05-22,41.29999923706055,41.70000076293945,41.099998474121094,41.5,83701.0 +2017-05-23,41.5,42.5,41.0,41.29999923706055,253469.0 +2017-05-24,41.5,41.599998474121094,41.099998474121094,41.20000076293945,61674.0 +2017-05-25,41.0,41.099998474121094,40.599998474121094,40.599998474121094,47748.0 +2017-05-28,40.5,40.5,39.79999923706055,40.20000076293945,35781.0 +2017-05-29,40.0,40.5,39.900001525878906,40.099998474121094,22157.0 +2017-05-30,40.400001525878906,40.5,40.29999923706055,40.5,19202.0 +2017-05-31,40.099998474121094,42.5,40.0,42.0,193982.0 +2017-06-01,42.0,42.400001525878906,41.70000076293945,41.79999923706055,43377.0 +2017-06-04,41.099998474121094,41.95000076293945,41.099998474121094,41.599998474121094,34685.0 +2017-06-05,41.29999923706055,42.0,41.29999923706055,41.79999923706055,13682.0 +2017-06-06,42.0,42.0,41.54999923706055,41.70000076293945,24115.0 +2017-06-07,42.0,42.0,41.599998474121094,41.95000076293945,24229.0 +2017-06-08,41.900001525878906,42.0,41.70000076293945,41.70000076293945,15257.0 +2017-06-11,41.599998474121094,41.599998474121094,41.150001525878906,41.150001525878906,15969.0 +2017-06-12,41.150001525878906,41.29999923706055,41.0,41.25,14902.0 +2017-06-13,41.150001525878906,41.150001525878906,40.70000076293945,41.0,17650.0 +2017-06-14,40.849998474121094,41.0,40.849998474121094,40.849998474121094,5858.0 +2017-06-15,40.599998474121094,40.599998474121094,40.099998474121094,40.5,71762.0 +2017-06-18,40.79999923706055,41.599998474121094,40.79999923706055,41.599998474121094,20801.0 +2017-06-19,41.45000076293945,41.70000076293945,41.400001525878906,41.400001525878906,12296.0 +2017-06-20,41.599998474121094,41.70000076293945,41.25,41.349998474121094,18045.0 +2017-06-21,41.70000076293945,42.20000076293945,41.70000076293945,42.0,44014.0 +2017-06-22,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0 +2017-06-25,42.400001525878906,42.400001525878906,42.400001525878906,42.400001525878906,0.0 +2017-06-26,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0 +2017-06-27,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0 +2017-06-28,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0 +2017-06-29,41.900001525878906,42.400001525878906,41.900001525878906,42.400001525878906,95467.0 +2017-07-02,40.5,42.5,40.5,42.5,64613.0 +2017-07-03,42.0,42.599998474121094,42.0,42.599998474121094,58275.0 +2017-07-04,42.5,42.54999923706055,42.0,42.0,25766.0 +2017-07-05,42.0,43.25,42.0,43.25,61339.0 +2017-07-06,42.5,43.25,42.5,42.79999923706055,55883.0 +2017-07-09,42.5,43.0,42.29999923706055,43.0,18011.0 +2017-07-10,42.75,43.29999923706055,42.70000076293945,43.29999923706055,36126.0 +2017-07-11,43.0,43.29999923706055,42.900001525878906,42.95000076293945,18941.0 +2017-07-12,43.099998474121094,43.599998474121094,42.849998474121094,43.5,56855.0 +2017-07-13,43.5,43.79999923706055,43.29999923706055,43.79999923706055,37604.0 +2017-07-16,43.599998474121094,43.900001525878906,43.0,43.5,24389.0 +2017-07-17,43.5,43.79999923706055,43.45000076293945,43.5,46458.0 +2017-07-18,43.54999923706055,44.5,43.5,44.150001525878906,53238.0 +2017-07-19,44.099998474121094,44.099998474121094,43.79999923706055,44.0,23009.0 +2017-07-20,43.79999923706055,44.29999923706055,43.79999923706055,44.04999923706055,27297.0 +2017-07-23,44.0,46.400001525878906,44.0,45.0,150982.0 +2017-07-24,44.79999923706055,45.45000076293945,44.599998474121094,45.400001525878906,126867.0 +2017-07-25,45.400001525878906,45.45000076293945,44.0,44.0,114622.0 +2017-07-26,43.70000076293945,43.70000076293945,43.349998474121094,43.349998474121094,71792.0 +2017-07-27,43.099998474121094,44.650001525878906,43.099998474121094,43.849998474121094,33686.0 +2017-07-30,43.599998474121094,43.599998474121094,43.0,43.04999923706055,45143.0 +2017-07-31,43.0,43.099998474121094,42.20000076293945,43.099998474121094,20070.0 +2017-08-01,43.0,43.45000076293945,43.0,43.04999923706055,16606.0 +2017-08-02,42.45000076293945,43.0,42.45000076293945,43.0,16207.0 +2017-08-03,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,2825.0 +2017-08-06,42.900001525878906,43.79999923706055,42.900001525878906,43.599998474121094,14008.0 +2017-08-07,43.04999923706055,43.70000076293945,43.04999923706055,43.099998474121094,24038.0 +2017-08-08,43.29999923706055,43.29999923706055,42.79999923706055,42.900001525878906,39389.0 +2017-08-09,42.599998474121094,42.79999923706055,42.599998474121094,42.70000076293945,25629.0 +2017-08-10,42.5,42.650001525878906,42.400001525878906,42.5,34802.0 +2017-08-13,42.5,42.75,42.400001525878906,42.75,7078.0 +2017-08-14,42.599998474121094,42.900001525878906,42.400001525878906,42.900001525878906,7469.0 +2017-08-15,42.5,42.5,42.29999923706055,42.29999923706055,18877.0 +2017-08-16,42.29999923706055,42.54999923706055,42.0,42.099998474121094,53470.0 +2017-08-17,42.29999923706055,42.5,42.0,42.04999923706055,25377.0 +2017-08-20,42.04999923706055,42.099998474121094,41.900001525878906,41.900001525878906,63735.0 +2017-08-21,41.599998474121094,41.79999923706055,41.29999923706055,41.599998474121094,157381.0 +2017-08-22,41.900001525878906,42.099998474121094,41.599998474121094,41.79999923706055,56679.0 +2017-08-23,41.900001525878906,41.900001525878906,41.650001525878906,41.70000076293945,14716.0 +2017-08-24,41.70000076293945,41.849998474121094,41.599998474121094,41.75,29917.0 +2017-08-27,41.900001525878906,41.900001525878906,41.599998474121094,41.650001525878906,34032.0 +2017-08-28,41.599998474121094,41.599998474121094,41.5,41.599998474121094,27585.0 +2017-08-29,41.400001525878906,41.400001525878906,41.25,41.400001525878906,31681.0 +2017-08-30,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-08-31,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-09-03,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-09-04,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-09-05,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-09-06,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0 +2017-09-07,41.650001525878906,42.29999923706055,41.650001525878906,42.04999923706055,39820.0 +2017-09-10,42.20000076293945,42.20000076293945,42.0,42.0,32210.0 +2017-09-11,41.95000076293945,42.0,41.70000076293945,41.79999923706055,26258.0 +2017-09-12,41.70000076293945,41.70000076293945,41.5,41.5,24983.0 +2017-09-13,41.54999923706055,41.54999923706055,41.29999923706055,41.29999923706055,63600.0 +2017-09-14,41.29999923706055,41.29999923706055,41.20000076293945,41.29999923706055,39224.0 +2017-09-17,41.29999923706055,41.5,41.29999923706055,41.45000076293945,25179.0 +2017-09-18,41.20000076293945,41.349998474121094,41.20000076293945,41.25,6499.0 +2017-09-19,41.20000076293945,41.20000076293945,41.0,41.0,20347.0 +2017-09-20,41.0,41.0,41.0,41.0,0.0 +2017-09-21,41.0,41.0,41.0,41.0,0.0 +2017-09-24,41.0,41.0,41.0,41.0,0.0 +2017-09-25,41.0,41.0,40.79999923706055,41.0,23033.0 +2017-09-26,41.0,41.79999923706055,40.900001525878906,41.79999923706055,32006.0 +2017-09-27,41.099998474121094,41.5,41.099998474121094,41.25,23160.0 +2017-09-28,41.70000076293945,41.70000076293945,41.20000076293945,41.70000076293945,30620.0 +2017-10-01,41.20000076293945,42.0,41.20000076293945,41.900001525878906,55490.0 +2017-10-02,42.0,42.20000076293945,41.79999923706055,42.20000076293945,114017.0 +2017-10-03,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0 +2017-10-04,41.25,41.400001525878906,41.20000076293945,41.349998474121094,10520.0 +2017-10-05,41.20000076293945,41.20000076293945,40.79999923706055,41.0,57923.0 +2017-10-08,40.79999923706055,41.0,40.79999923706055,41.0,17275.0 +2017-10-09,41.0,41.0,40.29999923706055,40.900001525878906,17286.0 +2017-10-10,40.5,40.5,39.599998474121094,39.599998474121094,48177.0 +2017-10-11,39.0,39.70000076293945,39.0,39.099998474121094,21788.0 +2017-10-12,39.400001525878906,40.0,39.20000076293945,39.29999923706055,19346.0 +2017-10-15,39.29999923706055,39.79999923706055,39.150001525878906,39.150001525878906,21724.0 +2017-10-16,39.0,39.0,38.79999923706055,39.0,17889.0 +2017-10-17,39.04999923706055,39.099998474121094,39.0,39.099998474121094,26264.0 +2017-10-18,39.900001525878906,39.900001525878906,39.0,39.0,16517.0 +2017-10-19,38.5,39.5,38.5,39.400001525878906,38814.0 +2017-10-22,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,0.0 +2017-10-23,39.29999923706055,39.29999923706055,38.5,38.79999923706055,49282.0 +2017-10-24,38.0,38.79999923706055,38.0,38.29999923706055,44015.0 +2017-10-25,38.04999923706055,38.400001525878906,38.04999923706055,38.20000076293945,39799.0 +2017-10-26,38.5,39.099998474121094,38.5,38.900001525878906,57116.0 +2017-10-29,38.5,38.75,38.5,38.75,3841.0 +2017-10-30,38.75,39.5,38.75,39.5,8289.0 +2017-10-31,39.20000076293945,39.20000076293945,38.54999923706055,38.650001525878906,19363.0 +2017-11-01,38.54999923706055,38.70000076293945,38.5,38.54999923706055,8938.0 +2017-11-02,38.54999923706055,40.5,38.54999923706055,40.0,68793.0 +2017-11-05,39.70000076293945,40.0,36.0,39.70000076293945,102938.0 +2017-11-06,39.54999923706055,39.900001525878906,39.29999923706055,39.5,24134.0 +2017-11-07,38.0,38.599998474121094,37.79999923706055,38.29999923706055,89926.0 +2017-11-08,38.20000076293945,38.349998474121094,37.79999923706055,37.79999923706055,91161.0 +2017-11-09,37.70000076293945,38.0,37.599998474121094,37.79999923706055,40256.0 +2017-11-12,37.5,37.5,36.20000076293945,36.29999923706055,100742.0 +2017-11-13,36.29999923706055,36.599998474121094,35.70000076293945,35.900001525878906,101903.0 +2017-11-14,35.79999923706055,36.0,35.5,35.599998474121094,241434.0 +2017-11-15,35.54999923706055,35.54999923706055,34.75,34.900001525878906,118311.0 +2017-11-16,34.70000076293945,34.70000076293945,34.25,34.349998474121094,182860.0 +2017-11-19,34.95000076293945,34.95000076293945,33.79999923706055,33.79999923706055,215777.0 +2017-11-20,33.599998474121094,35.599998474121094,33.400001525878906,33.400001525878906,411882.0 +2017-11-21,33.70000076293945,34.099998474121094,32.70000076293945,32.70000076293945,301415.0 +2017-11-22,33.150001525878906,34.29999923706055,33.099998474121094,33.75,1340735.0 +2017-11-23,33.849998474121094,35.5,33.79999923706055,35.0,1101271.0 +2017-11-26,35.29999923706055,35.5,34.5,34.650001525878906,383389.0 +2017-11-27,34.849998474121094,35.099998474121094,34.70000076293945,34.70000076293945,140000.0 +2017-11-28,34.900001525878906,35.04999923706055,34.75,35.0,96999.0 +2017-11-29,35.04999923706055,35.29999923706055,34.900001525878906,35.0,107117.0 +2017-11-30,34.900001525878906,36.29999923706055,34.900001525878906,35.70000076293945,440472.0 +2017-12-03,36.150001525878906,37.95000076293945,36.099998474121094,37.900001525878906,349346.0 +2017-12-04,38.0,38.20000076293945,36.900001525878906,37.25,202182.0 +2017-12-05,37.0,37.0,36.25,36.599998474121094,240426.0 +2017-12-06,36.45000076293945,37.45000076293945,36.099998474121094,36.599998474121094,94607.0 +2017-12-07,36.95000076293945,37.5,36.650001525878906,37.0,154723.0 +2017-12-10,37.04999923706055,37.5,37.0,37.29999923706055,99929.0 +2017-12-11,37.29999923706055,37.29999923706055,37.0,37.25,151948.0 +2017-12-12,37.04999923706055,37.400001525878906,37.0,37.099998474121094,58052.0 +2017-12-13,37.0,37.0,36.25,37.0,25030.0 +2017-12-14,36.5,36.900001525878906,36.5,36.54999923706055,55900.0 +2017-12-17,36.349998474121094,36.599998474121094,36.349998474121094,36.400001525878906,56972.0 +2017-12-18,36.400001525878906,36.900001525878906,36.349998474121094,36.5,138107.0 +2017-12-19,36.599998474121094,37.79999923706055,36.400001525878906,36.45000076293945,917727.0 +2017-12-20,36.70000076293945,36.95000076293945,36.29999923706055,36.400001525878906,236566.0 +2017-12-21,36.400001525878906,36.5,36.20000076293945,36.29999923706055,210079.0 +2017-12-24,36.349998474121094,36.400001525878906,35.5,35.70000076293945,125163.0 +2017-12-25,35.70000076293945,35.70000076293945,35.04999923706055,35.099998474121094,114658.0 +2017-12-26,35.099998474121094,35.099998474121094,34.599998474121094,34.599998474121094,232322.0 +2017-12-27,34.79999923706055,35.400001525878906,34.79999923706055,34.95000076293945,183536.0 +2017-12-28,35.099998474121094,35.54999923706055,34.900001525878906,34.900001525878906,183307.0 +2017-12-31,35.0,35.20000076293945,34.75,34.75,115266.0 +2018-01-01,34.75,35.0,34.5,34.54999923706055,125538.0 +2018-01-02,34.5,34.599998474121094,34.29999923706055,34.400001525878906,67889.0 +2018-01-03,34.349998474121094,34.349998474121094,34.04999923706055,34.25,217102.0 +2018-01-04,34.29999923706055,34.650001525878906,34.29999923706055,34.400001525878906,249364.0 +2018-01-07,34.400001525878906,34.650001525878906,34.04999923706055,34.04999923706055,297844.0 +2018-01-08,34.099998474121094,34.099998474121094,33.75,33.75,255502.0 +2018-01-09,33.599998474121094,34.150001525878906,33.599998474121094,34.0,145437.0 +2018-01-10,34.099998474121094,34.20000076293945,34.0,34.20000076293945,79892.0 +2018-01-11,34.25,34.650001525878906,34.0,34.650001525878906,191651.0 +2018-01-14,34.79999923706055,35.0,34.70000076293945,34.849998474121094,147398.0 +2018-01-15,34.5,35.0,34.5,34.900001525878906,63530.0 +2018-01-16,34.79999923706055,34.849998474121094,34.5,34.70000076293945,68692.0 +2018-01-17,34.70000076293945,34.95000076293945,34.5,34.849998474121094,46369.0 +2018-01-18,34.900001525878906,34.95000076293945,34.650001525878906,34.849998474121094,45217.0 +2018-01-21,34.849998474121094,35.5,34.70000076293945,35.04999923706055,232597.0 +2018-01-22,34.849998474121094,35.29999923706055,34.79999923706055,34.900001525878906,104171.0 +2018-01-23,34.900001525878906,35.099998474121094,34.900001525878906,34.95000076293945,50743.0 +2018-01-24,34.95000076293945,35.0,34.900001525878906,35.0,83385.0 +2018-01-25,34.900001525878906,35.0,34.849998474121094,34.95000076293945,70768.0 +2018-01-28,35.0,35.150001525878906,34.900001525878906,35.0,64358.0 +2018-01-29,34.95000076293945,35.0,34.70000076293945,35.0,41135.0 +2018-01-30,34.95000076293945,35.0,34.849998474121094,34.900001525878906,35404.0 +2018-01-31,35.0,35.099998474121094,34.849998474121094,34.900001525878906,48097.0 +2018-02-01,34.849998474121094,35.150001525878906,34.650001525878906,34.650001525878906,86587.0 +2018-02-04,34.599998474121094,34.75,34.20000076293945,34.5,123209.0 +2018-02-05,34.400001525878906,34.400001525878906,34.29999923706055,34.400001525878906,40211.0 +2018-02-06,34.0,34.349998474121094,34.0,34.0,80272.0 +2018-02-07,34.20000076293945,34.29999923706055,33.650001525878906,33.70000076293945,201919.0 +2018-02-08,33.599998474121094,33.599998474121094,33.04999923706055,33.04999923706055,202898.0 +2018-02-11,33.29999923706055,33.29999923706055,32.0,32.70000076293945,99181.0 +2018-02-12,33.0,33.20000076293945,32.599998474121094,32.70000076293945,196833.0 +2018-02-13,32.70000076293945,33.099998474121094,32.45000076293945,32.5,188032.0 +2018-02-14,32.54999923706055,32.54999923706055,32.29999923706055,32.45000076293945,190352.0 +2018-02-15,32.29999923706055,32.45000076293945,32.29999923706055,32.45000076293945,135168.0 +2018-02-18,32.70000076293945,32.79999923706055,32.20000076293945,32.29999923706055,181185.0 +2018-02-19,32.150001525878906,32.29999923706055,31.450000762939453,31.5,303973.0 +2018-02-20,31.649999618530273,31.799999237060547,31.5,31.549999237060547,98247.0 +2018-02-21,31.600000381469727,32.29999923706055,31.549999237060547,31.850000381469727,300654.0 +2018-02-22,31.75,31.75,31.450000762939453,31.549999237060547,377530.0 +2018-02-25,31.5,31.850000381469727,31.299999237060547,31.350000381469727,240308.0 +2018-02-26,31.399999618530273,31.5,30.850000381469727,30.899999618530273,485741.0 +2018-02-27,30.850000381469727,31.0,30.700000762939453,30.75,100891.0 +2018-02-28,30.75,30.799999237060547,30.5,30.600000381469727,127488.0 +2018-03-01,30.600000381469727,31.5,30.5,31.299999237060547,297802.0 +2018-03-04,31.549999237060547,31.549999237060547,30.5,30.799999237060547,317795.0 +2018-03-05,30.5,30.700000762939453,30.450000762939453,30.5,125889.0 +2018-03-06,30.75,30.75,30.450000762939453,30.5,229561.0 +2018-03-07,30.399999618530273,30.549999237060547,30.399999618530273,30.5,100378.0 +2018-03-08,30.5,30.700000762939453,30.450000762939453,30.600000381469727,256737.0 +2018-03-11,30.700000762939453,30.700000762939453,30.450000762939453,30.600000381469727,391709.0 +2018-03-12,30.600000381469727,30.700000762939453,30.399999618530273,30.5,367421.0 +2018-03-13,30.5,30.5,30.399999618530273,30.5,222321.0 +2018-03-14,30.5,31.100000381469727,30.399999618530273,31.100000381469727,485398.0 +2018-03-15,31.100000381469727,31.299999237060547,30.649999618530273,31.0,314316.0 +2018-03-18,31.0,31.200000762939453,30.799999237060547,30.950000762939453,194934.0 +2018-03-19,30.850000381469727,30.899999618530273,30.75,30.799999237060547,80319.0 +2018-03-20,30.799999237060547,30.950000762939453,30.549999237060547,30.75,227202.0 +2018-03-21,30.75,30.75,30.75,30.75,0.0 +2018-03-22,31.0,31.200000762939453,30.899999618530273,30.950000762939453,181840.0 +2018-03-25,30.899999618530273,31.100000381469727,30.899999618530273,31.0,192293.0 +2018-03-26,30.850000381469727,30.950000762939453,30.450000762939453,30.450000762939453,316218.0 +2018-03-27,30.5,31.100000381469727,30.450000762939453,31.0,217706.0 +2018-03-28,30.799999237060547,31.0,30.75,30.799999237060547,67697.0 +2018-03-29,31.0,31.149999618530273,30.700000762939453,30.950000762939453,171419.0 +2018-04-01,30.799999237060547,30.950000762939453,30.700000762939453,30.850000381469727,60024.0 +2018-04-02,30.899999618530273,30.950000762939453,30.5,30.5,129131.0 +2018-04-03,30.5,30.850000381469727,30.5,30.5,114800.0 +2018-04-04,30.5,31.200000762939453,30.5,31.149999618530273,207701.0 +2018-04-05,31.049999237060547,31.899999618530273,31.049999237060547,31.600000381469727,710481.0 +2018-04-08,31.850000381469727,31.950000762939453,31.549999237060547,31.850000381469727,470860.0 +2018-04-09,31.950000762939453,32.25,31.549999237060547,31.649999618530273,347331.0 +2018-04-10,31.5,31.850000381469727,31.5,31.549999237060547,113363.0 +2018-04-11,31.649999618530273,31.700000762939453,30.549999237060547,30.700000762939453,173635.0 +2018-04-12,30.899999618530273,31.200000762939453,30.600000381469727,31.100000381469727,113175.0 +2018-04-15,31.200000762939453,31.700000762939453,31.100000381469727,31.600000381469727,149421.0 +2018-04-16,31.200000762939453,31.600000381469727,31.200000762939453,31.549999237060547,175359.0 +2018-04-17,31.549999237060547,31.600000381469727,31.25,31.299999237060547,143842.0 +2018-04-18,31.399999618530273,31.399999618530273,31.149999618530273,31.399999618530273,125555.0 +2018-04-19,31.350000381469727,31.700000762939453,31.299999237060547,31.350000381469727,175888.0 +2018-04-22,31.350000381469727,31.600000381469727,31.200000762939453,31.549999237060547,129839.0 +2018-04-23,31.600000381469727,32.0,31.5,32.0,353323.0 +2018-04-24,32.099998474121094,32.20000076293945,31.5,31.549999237060547,492193.0 +2018-04-25,31.700000762939453,31.950000762939453,31.549999237060547,31.549999237060547,120088.0 +2018-04-26,31.5,31.950000762939453,31.399999618530273,31.799999237060547,293650.0 +2018-04-29,31.600000381469727,32.150001525878906,31.600000381469727,31.850000381469727,321337.0 +2018-04-30,31.899999618530273,32.04999923706055,31.850000381469727,31.850000381469727,226181.0 +2018-05-01,31.5,32.25,31.5,31.799999237060547,211875.0 +2018-05-02,31.899999618530273,32.5,31.899999618530273,32.29999923706055,528335.0 +2018-05-03,32.599998474121094,33.0,32.400001525878906,32.400001525878906,796202.0 +2018-05-06,32.54999923706055,32.900001525878906,31.799999237060547,31.799999237060547,325528.0 +2018-05-07,31.799999237060547,31.799999237060547,31.100000381469727,31.25,165793.0 +2018-05-08,31.200000762939453,31.200000762939453,30.700000762939453,30.799999237060547,212772.0 +2018-05-09,30.700000762939453,31.0,30.700000762939453,30.899999618530273,121822.0 +2018-05-10,30.799999237060547,30.899999618530273,30.5,30.799999237060547,88591.0 +2018-05-13,30.75,30.850000381469727,30.5,30.75,152298.0 +2018-05-14,30.700000762939453,31.0,30.649999618530273,30.850000381469727,60558.0 +2018-05-15,31.0,31.100000381469727,30.850000381469727,30.899999618530273,59041.0 +2018-05-16,31.0,31.0,30.549999237060547,30.700000762939453,93448.0 +2018-05-17,30.75,30.899999618530273,30.5,30.5,48566.0 +2018-05-20,30.700000762939453,30.899999618530273,30.5,30.899999618530273,51306.0 +2018-05-21,30.5,30.850000381469727,30.5,30.700000762939453,111423.0 +2018-05-22,30.899999618530273,30.899999618530273,30.600000381469727,30.850000381469727,52392.0 +2018-05-23,30.850000381469727,31.0,30.799999237060547,30.850000381469727,73097.0 +2018-05-24,30.799999237060547,31.0,30.700000762939453,30.700000762939453,54840.0 +2018-05-27,30.700000762939453,30.899999618530273,30.600000381469727,30.600000381469727,32331.0 +2018-05-28,30.600000381469727,30.600000381469727,30.299999237060547,30.600000381469727,54418.0 +2018-05-29,30.399999618530273,30.600000381469727,30.299999237060547,30.600000381469727,40762.0 +2018-05-30,30.399999618530273,30.649999618530273,30.299999237060547,30.649999618530273,30539.0 +2018-05-31,30.799999237060547,30.899999618530273,30.200000762939453,30.649999618530273,79721.0 +2018-06-03,30.600000381469727,31.149999618530273,30.299999237060547,31.149999618530273,124721.0 +2018-06-04,31.100000381469727,31.350000381469727,30.799999237060547,31.0,104606.0 +2018-06-05,31.0,31.100000381469727,30.950000762939453,31.100000381469727,28060.0 +2018-06-06,31.100000381469727,31.200000762939453,31.0,31.049999237060547,24619.0 +2018-06-07,31.0,31.25,30.899999618530273,30.950000762939453,42002.0 +2018-06-10,30.950000762939453,31.149999618530273,30.950000762939453,31.049999237060547,19404.0 +2018-06-11,31.049999237060547,31.100000381469727,30.850000381469727,30.899999618530273,30786.0 +2018-06-12,30.850000381469727,31.049999237060547,30.850000381469727,30.950000762939453,23986.0 +2018-06-13,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 +2018-06-14,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 +2018-06-17,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 +2018-06-18,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 +2018-06-19,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0 +2018-06-20,30.149999618530273,31.0,30.149999618530273,30.850000381469727,44667.0 +2018-06-21,30.799999237060547,31.0,30.799999237060547,31.0,14061.0 +2018-06-24,31.100000381469727,31.100000381469727,31.0,31.100000381469727,41326.0 +2018-06-25,31.100000381469727,31.200000762939453,31.100000381469727,31.200000762939453,26045.0 +2018-06-26,31.200000762939453,31.200000762939453,31.0,31.0,30840.0 +2018-06-27,31.200000762939453,31.200000762939453,31.0,31.049999237060547,16793.0 +2018-06-28,31.100000381469727,31.700000762939453,31.100000381469727,31.450000762939453,59030.0 +2018-07-01,31.649999618530273,31.700000762939453,31.5,31.549999237060547,66577.0 +2018-07-02,31.450000762939453,31.549999237060547,31.25,31.299999237060547,67108.0 +2018-07-03,31.25,31.25,30.850000381469727,31.0,41684.0 +2018-07-04,30.799999237060547,31.100000381469727,30.700000762939453,31.100000381469727,62872.0 +2018-07-05,31.100000381469727,31.25,30.850000381469727,30.899999618530273,54829.0 +2018-07-08,30.799999237060547,30.899999618530273,30.75,30.899999618530273,29390.0 +2018-07-09,30.799999237060547,31.0,30.799999237060547,31.0,30905.0 +2018-07-10,31.0,31.100000381469727,30.799999237060547,31.0,60523.0 +2018-07-11,31.100000381469727,31.100000381469727,30.850000381469727,30.850000381469727,22136.0 +2018-07-12,30.799999237060547,31.0,30.75,30.799999237060547,19591.0 +2018-07-15,30.899999618530273,31.0,30.850000381469727,30.899999618530273,29972.0 +2018-07-16,30.850000381469727,31.100000381469727,30.850000381469727,30.899999618530273,27001.0 +2018-07-17,30.950000762939453,30.950000762939453,30.899999618530273,30.899999618530273,11457.0 +2018-07-18,30.899999618530273,31.049999237060547,30.899999618530273,31.0,40766.0 +2018-07-19,30.950000762939453,31.049999237060547,30.75,30.799999237060547,41627.0 +2018-07-22,30.799999237060547,31.0,30.799999237060547,30.799999237060547,23224.0 +2018-07-23,30.850000381469727,30.950000762939453,30.799999237060547,30.799999237060547,19274.0 +2018-07-24,30.850000381469727,30.899999618530273,30.700000762939453,30.75,26799.0 +2018-07-25,30.950000762939453,30.950000762939453,30.5,30.850000381469727,32251.0 +2018-07-26,30.799999237060547,30.799999237060547,30.549999237060547,30.700000762939453,11211.0 +2018-07-29,30.75,30.950000762939453,30.5,30.799999237060547,32572.0 +2018-07-30,30.549999237060547,30.700000762939453,30.5,30.549999237060547,33031.0 +2018-07-31,30.549999237060547,30.549999237060547,30.299999237060547,30.350000381469727,30382.0 +2018-08-01,30.25,30.600000381469727,30.200000762939453,30.200000762939453,47309.0 +2018-08-02,30.299999237060547,30.950000762939453,30.299999237060547,30.899999618530273,76279.0 +2018-08-05,30.799999237060547,30.950000762939453,30.700000762939453,30.799999237060547,46222.0 +2018-08-06,30.850000381469727,30.850000381469727,30.700000762939453,30.700000762939453,35701.0 +2018-08-07,30.600000381469727,31.100000381469727,30.600000381469727,30.850000381469727,86406.0 +2018-08-08,30.399999618530273,30.799999237060547,30.399999618530273,30.5,38322.0 +2018-08-09,30.5,30.75,30.299999237060547,30.75,42128.0 +2018-08-12,30.399999618530273,30.75,30.25,30.25,55922.0 +2018-08-13,30.149999618530273,30.350000381469727,30.049999237060547,30.200000762939453,47830.0 +2018-08-14,30.5,30.600000381469727,30.0,30.0,67976.0 +2018-08-15,30.700000762939453,30.700000762939453,30.299999237060547,30.5,32992.0 +2018-08-16,30.649999618530273,30.649999618530273,30.450000762939453,30.649999618530273,15897.0 +2018-08-19,30.649999618530273,30.649999618530273,30.450000762939453,30.649999618530273,15897.0 +2018-08-20,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2018-08-21,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2018-08-22,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2018-08-23,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2018-08-26,30.5,30.5,30.299999237060547,30.450000762939453,22821.0 +2018-08-27,30.450000762939453,30.549999237060547,30.350000381469727,30.549999237060547,17244.0 +2018-08-28,30.5,30.5,30.299999237060547,30.399999618530273,43896.0 +2018-08-29,30.399999618530273,30.700000762939453,30.399999618530273,30.5,31432.0 +2018-08-30,30.299999237060547,30.299999237060547,30.0,30.200000762939453,61667.0 +2018-09-02,30.149999618530273,30.25,30.149999618530273,30.200000762939453,11264.0 +2018-09-03,30.25,30.299999237060547,30.25,30.299999237060547,19089.0 +2018-09-04,30.450000762939453,30.450000762939453,30.299999237060547,30.350000381469727,16464.0 +2018-09-05,30.299999237060547,30.350000381469727,29.799999237060547,30.0,93059.0 +2018-09-06,29.950000762939453,30.0,29.899999618530273,29.950000762939453,27964.0 +2018-09-09,29.950000762939453,30.100000381469727,29.950000762939453,30.100000381469727,8169.0 +2018-09-10,30.100000381469727,30.200000762939453,29.899999618530273,29.899999618530273,14553.0 +2018-09-11,30.0,30.0,29.899999618530273,29.899999618530273,18574.0 +2018-09-12,29.899999618530273,30.100000381469727,29.799999237060547,29.799999237060547,36896.0 +2018-09-13,29.700000762939453,29.950000762939453,29.5,29.950000762939453,14928.0 +2018-09-16,29.899999618530273,29.899999618530273,29.700000762939453,29.700000762939453,10292.0 +2018-09-17,29.600000381469727,29.600000381469727,29.100000381469727,29.5,25651.0 +2018-09-18,29.5,29.950000762939453,29.5,29.950000762939453,14513.0 +2018-09-19,29.450000762939453,29.950000762939453,29.450000762939453,29.700000762939453,13882.0 +2018-09-20,29.799999237060547,29.899999618530273,29.299999237060547,29.399999618530273,53976.0 +2018-09-23,29.399999618530273,29.399999618530273,29.399999618530273,29.399999618530273,0.0 +2018-09-24,29.799999237060547,29.899999618530273,29.299999237060547,29.399999618530273,53976.0 +2018-09-25,29.799999237060547,29.899999618530273,29.799999237060547,29.799999237060547,32346.0 +2018-09-26,29.600000381469727,29.799999237060547,29.600000381469727,29.75,20814.0 +2018-09-27,29.75,29.75,28.850000381469727,28.899999618530273,204049.0 +2018-09-30,29.100000381469727,29.100000381469727,28.850000381469727,28.850000381469727,173340.0 +2018-10-01,29.0,29.0,28.899999618530273,28.899999618530273,53167.0 +2018-10-02,28.899999618530273,29.100000381469727,28.850000381469727,28.899999618530273,37817.0 +2018-10-03,29.0,29.0,28.950000762939453,28.950000762939453,5947.0 +2018-10-04,29.0,29.450000762939453,29.0,29.049999237060547,49516.0 +2018-10-07,29.200000762939453,29.200000762939453,28.899999618530273,28.899999618530273,89260.0 +2018-10-08,29.0,29.0,29.0,29.0,15699.0 +2018-10-09,29.0,29.100000381469727,28.950000762939453,29.0,44443.0 +2018-10-10,28.950000762939453,29.0,28.950000762939453,29.0,7975.0 +2018-10-11,28.899999618530273,28.899999618530273,28.149999618530273,28.5,49130.0 +2018-10-14,,,,, +2018-10-15,27.700000762939453,28.5,27.700000762939453,28.5,34970.0 +2018-10-16,28.450000762939453,28.450000762939453,27.5,28.0,73061.0 +2018-10-17,28.0,28.200000762939453,27.899999618530273,28.0,45975.0 +2018-10-18,28.0,28.0,27.850000381469727,28.0,22795.0 +2018-10-21,27.5,27.899999618530273,27.0,27.299999237060547,49126.0 +2018-10-22,27.0,27.0,26.299999237060547,27.0,78796.0 +2018-10-23,27.0,27.75,27.0,27.75,26661.0 +2018-10-24,27.350000381469727,27.75,27.299999237060547,27.75,15828.0 +2018-10-25,28.0,28.100000381469727,27.549999237060547,28.0,46011.0 +2018-10-28,28.0,28.700000762939453,28.0,28.700000762939453,40653.0 +2018-10-29,28.549999237060547,28.899999618530273,28.5,28.799999237060547,36711.0 +2018-10-30,28.899999618530273,29.149999618530273,28.899999618530273,29.149999618530273,39670.0 +2018-10-31,29.299999237060547,29.600000381469727,29.25,29.600000381469727,78919.0 +2018-11-01,29.75,29.799999237060547,29.549999237060547,29.600000381469727,28730.0 +2018-11-04,29.799999237060547,30.0,29.700000762939453,30.0,62092.0 +2018-11-05,30.0,30.700000762939453,29.899999618530273,30.450000762939453,637645.0 +2018-11-06,30.649999618530273,30.700000762939453,30.450000762939453,30.5,39612.0 +2018-11-07,30.5,30.649999618530273,30.5,30.600000381469727,54343.0 +2018-11-08,30.0,30.149999618530273,30.0,30.149999618530273,25660.0 +2018-11-11,30.0,30.100000381469727,30.0,30.100000381469727,20294.0 +2018-11-12,30.299999237060547,30.299999237060547,30.0,30.0,36768.0 +2018-11-13,30.0,30.0,29.0,29.149999618530273,48063.0 +2018-11-14,29.049999237060547,29.149999618530273,29.0,29.100000381469727,29066.0 +2018-11-15,29.100000381469727,29.450000762939453,29.100000381469727,29.399999618530273,19450.0 +2018-11-18,29.649999618530273,29.950000762939453,29.0,29.049999237060547,37343.0 +2018-11-19,29.399999618530273,29.399999618530273,29.149999618530273,29.149999618530273,10789.0 +2018-11-20,29.299999237060547,29.700000762939453,29.299999237060547,29.5,33775.0 +2018-11-21,29.5,30.0,29.5,29.850000381469727,104442.0 +2018-11-22,29.899999618530273,30.049999237060547,29.899999618530273,30.049999237060547,312945.0 +2018-11-25,30.049999237060547,30.399999618530273,30.0,30.200000762939453,95968.0 +2018-11-26,30.0,30.299999237060547,30.0,30.0,11351.0 +2018-11-27,30.100000381469727,30.149999618530273,30.100000381469727,30.149999618530273,7208.0 +2018-11-28,30.25,30.600000381469727,30.100000381469727,30.350000381469727,59716.0 +2018-11-29,30.600000381469727,30.899999618530273,30.399999618530273,30.700000762939453,180118.0 +2018-12-02,30.700000762939453,31.600000381469727,30.700000762939453,31.299999237060547,392895.0 +2018-12-03,31.299999237060547,31.299999237060547,30.850000381469727,31.0,115653.0 +2018-12-04,30.850000381469727,31.049999237060547,30.850000381469727,31.0,65755.0 +2018-12-05,31.049999237060547,31.100000381469727,30.799999237060547,31.0,196596.0 +2018-12-06,31.0,31.100000381469727,30.799999237060547,31.0,80521.0 +2018-12-09,30.850000381469727,31.299999237060547,30.850000381469727,31.299999237060547,75453.0 +2018-12-10,30.899999618530273,31.200000762939453,30.899999618530273,31.200000762939453,10761.0 +2018-12-11,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,28534.0 +2018-12-12,31.450000762939453,31.700000762939453,31.200000762939453,31.200000762939453,71355.0 +2018-12-13,31.200000762939453,31.299999237060547,31.200000762939453,31.299999237060547,10443.0 +2018-12-16,31.299999237060547,31.299999237060547,31.200000762939453,31.200000762939453,15179.0 +2018-12-17,31.100000381469727,31.399999618530273,31.100000381469727,31.200000762939453,26784.0 +2018-12-18,31.25,31.25,31.100000381469727,31.200000762939453,21451.0 +2018-12-19,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,36861.0 +2018-12-20,31.399999618530273,31.5,31.0,31.0,137346.0 +2018-12-23,30.5,30.5,30.299999237060547,30.350000381469727,1120202.0 +2018-12-24,30.299999237060547,30.5,30.25,30.5,143746.0 +2018-12-25,30.450000762939453,30.450000762939453,30.100000381469727,30.350000381469727,84528.0 +2018-12-26,30.25,30.25,30.25,30.25,7848.0 +2018-12-27,30.5,30.549999237060547,30.0,30.0,98213.0 +2018-12-30,30.200000762939453,30.450000762939453,30.0,30.0,49791.0 +2018-12-31,30.299999237060547,30.5,30.25,30.399999618530273,34426.0 +2019-01-01,30.299999237060547,30.299999237060547,30.0,30.299999237060547,65066.0 +2019-01-02,30.299999237060547,30.399999618530273,30.0,30.049999237060547,66313.0 +2019-01-03,30.049999237060547,30.25,30.0,30.049999237060547,84195.0 +2019-01-06,30.049999237060547,30.100000381469727,29.899999618530273,29.899999618530273,111545.0 +2019-01-07,29.850000381469727,30.0,29.600000381469727,29.899999618530273,114883.0 +2019-01-08,30.0,30.0,29.75,29.799999237060547,35965.0 +2019-01-09,29.799999237060547,29.799999237060547,29.450000762939453,29.549999237060547,117917.0 +2019-01-10,29.549999237060547,29.600000381469727,29.0,29.0,310320.0 +2019-01-13,29.0,29.049999237060547,28.850000381469727,29.0,119384.0 +2019-01-14,29.100000381469727,29.100000381469727,28.850000381469727,28.850000381469727,49156.0 +2019-01-15,28.850000381469727,29.049999237060547,28.850000381469727,29.049999237060547,56922.0 +2019-01-16,29.0,29.100000381469727,28.799999237060547,28.950000762939453,145240.0 +2019-01-17,28.899999618530273,29.049999237060547,28.899999618530273,29.0,59383.0 +2019-01-20,29.0,29.350000381469727,28.950000762939453,28.950000762939453,107637.0 +2019-01-21,29.0,29.0,28.899999618530273,28.899999618530273,70778.0 +2019-01-22,29.049999237060547,29.100000381469727,28.850000381469727,28.899999618530273,55713.0 +2019-01-23,28.950000762939453,29.0,28.850000381469727,28.899999618530273,35217.0 +2019-01-24,28.899999618530273,28.899999618530273,28.700000762939453,28.75,104852.0 +2019-01-27,28.899999618530273,28.899999618530273,28.799999237060547,28.799999237060547,22722.0 +2019-01-28,28.799999237060547,29.200000762939453,28.700000762939453,28.75,185339.0 +2019-01-29,28.799999237060547,28.850000381469727,28.649999618530273,28.799999237060547,105377.0 +2019-01-30,28.799999237060547,28.950000762939453,28.700000762939453,28.799999237060547,101676.0 +2019-01-31,28.799999237060547,29.0,28.799999237060547,28.899999618530273,88075.0 +2019-02-03,29.0,29.0,28.899999618530273,28.899999618530273,43215.0 +2019-02-04,28.899999618530273,29.0,28.799999237060547,28.799999237060547,71856.0 +2019-02-05,28.799999237060547,28.950000762939453,28.649999618530273,28.950000762939453,128398.0 +2019-02-06,28.850000381469727,28.850000381469727,28.600000381469727,28.600000381469727,382480.0 +2019-02-07,28.649999618530273,28.75,28.549999237060547,28.549999237060547,115579.0 +2019-02-10,28.549999237060547,28.600000381469727,28.5,28.5,122177.0 +2019-02-11,28.600000381469727,28.600000381469727,28.450000762939453,28.450000762939453,73451.0 +2019-02-12,28.450000762939453,28.600000381469727,28.450000762939453,28.5,35013.0 +2019-02-13,28.600000381469727,28.700000762939453,28.5,28.600000381469727,261428.0 +2019-02-14,28.600000381469727,28.649999618530273,28.5,28.549999237060547,62699.0 +2019-02-17,28.5,28.649999618530273,28.5,28.600000381469727,49797.0 +2019-02-18,28.5,28.600000381469727,28.399999618530273,28.399999618530273,71057.0 +2019-02-19,28.450000762939453,28.549999237060547,28.350000381469727,28.5,37484.0 +2019-02-20,28.399999618530273,28.5,28.399999618530273,28.5,29760.0 +2019-02-21,28.399999618530273,28.600000381469727,28.149999618530273,28.200000762939453,98517.0 +2019-02-24,28.200000762939453,28.399999618530273,28.149999618530273,28.200000762939453,100428.0 +2019-02-25,28.25,28.25,28.0,28.100000381469727,62278.0 +2019-02-26,27.899999618530273,28.25,27.899999618530273,28.200000762939453,57019.0 +2019-02-27,28.25,28.399999618530273,28.200000762939453,28.350000381469727,16263.0 +2019-02-28,28.25,28.299999237060547,28.200000762939453,28.200000762939453,15821.0 +2019-03-03,28.25,28.299999237060547,28.25,28.299999237060547,36336.0 +2019-03-04,28.299999237060547,28.450000762939453,28.299999237060547,28.399999618530273,51309.0 +2019-03-05,28.5,28.649999618530273,28.450000762939453,28.600000381469727,122773.0 +2019-03-06,28.5,28.600000381469727,28.399999618530273,28.600000381469727,71597.0 +2019-03-07,28.450000762939453,28.5,28.299999237060547,28.450000762939453,58646.0 +2019-03-10,28.5,28.649999618530273,28.200000762939453,28.200000762939453,164633.0 +2019-03-11,28.200000762939453,28.200000762939453,27.700000762939453,28.100000381469727,139697.0 +2019-03-12,27.700000762939453,28.100000381469727,27.700000762939453,28.049999237060547,74681.0 +2019-03-13,28.149999618530273,28.149999618530273,27.899999618530273,28.149999618530273,97211.0 +2019-03-14,28.149999618530273,28.200000762939453,27.950000762939453,28.049999237060547,75982.0 +2019-03-17,28.100000381469727,28.299999237060547,28.100000381469727,28.299999237060547,84715.0 +2019-03-18,28.299999237060547,28.350000381469727,28.200000762939453,28.350000381469727,41656.0 +2019-03-19,28.25,28.399999618530273,28.25,28.399999618530273,62056.0 +2019-03-20,28.350000381469727,28.399999618530273,28.0,28.0,196790.0 +2019-03-21,28.149999618530273,28.149999618530273,27.950000762939453,28.049999237060547,667587.0 +2019-03-24,28.049999237060547,28.049999237060547,27.950000762939453,28.0,741536.0 +2019-03-25,28.100000381469727,28.350000381469727,28.049999237060547,28.100000381469727,69183.0 +2019-03-26,28.100000381469727,28.350000381469727,28.100000381469727,28.299999237060547,72811.0 +2019-03-27,28.200000762939453,28.600000381469727,28.200000762939453,28.5,210903.0 +2019-03-28,28.5,28.700000762939453,28.5,28.600000381469727,182987.0 +2019-03-31,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-04-01,28.649999618530273,29.0,28.649999618530273,29.0,277793.0 +2019-04-02,28.950000762939453,29.149999618530273,28.950000762939453,29.100000381469727,180479.0 +2019-04-03,29.200000762939453,29.299999237060547,29.100000381469727,29.149999618530273,145146.0 +2019-04-04,29.149999618530273,29.399999618530273,29.100000381469727,29.399999618530273,92167.0 +2019-04-07,29.5,29.75,29.399999618530273,29.600000381469727,176975.0 +2019-04-08,29.899999618530273,29.899999618530273,29.600000381469727,29.649999618530273,147630.0 +2019-04-09,29.700000762939453,29.700000762939453,29.25,29.450000762939453,109911.0 +2019-04-10,29.100000381469727,29.25,28.75,28.75,133666.0 +2019-04-11,28.799999237060547,28.950000762939453,28.75,28.799999237060547,74285.0 +2019-04-14,28.799999237060547,28.799999237060547,28.5,28.5,60916.0 +2019-04-15,28.700000762939453,28.700000762939453,28.5,28.549999237060547,55688.0 +2019-04-16,28.5,28.600000381469727,28.399999618530273,28.5,70471.0 +2019-04-17,28.700000762939453,28.700000762939453,28.5,28.600000381469727,37273.0 +2019-04-18,28.450000762939453,28.600000381469727,28.450000762939453,28.600000381469727,89298.0 +2019-04-21,28.75,28.75,28.5,28.600000381469727,71238.0 +2019-04-22,28.700000762939453,28.700000762939453,28.600000381469727,28.700000762939453,55732.0 +2019-04-23,28.649999618530273,28.799999237060547,28.649999618530273,28.649999618530273,98383.0 +2019-04-24,28.700000762939453,28.850000381469727,28.649999618530273,28.649999618530273,47200.0 +2019-04-25,28.75,28.950000762939453,28.649999618530273,28.649999618530273,138391.0 +2019-04-28,28.549999237060547,28.700000762939453,28.549999237060547,28.649999618530273,29274.0 +2019-04-29,28.75,29.100000381469727,28.75,29.0,178710.0 +2019-04-30,28.950000762939453,29.100000381469727,28.950000762939453,29.0,161758.0 +2019-05-01,29.0,29.049999237060547,28.899999618530273,28.950000762939453,144539.0 +2019-05-02,28.950000762939453,29.0,28.899999618530273,28.899999618530273,35629.0 +2019-05-05,28.899999618530273,28.899999618530273,28.5,28.5,96264.0 +2019-05-06,28.149999618530273,28.399999618530273,28.149999618530273,28.399999618530273,39032.0 +2019-05-07,28.399999618530273,28.450000762939453,28.399999618530273,28.399999618530273,18404.0 +2019-05-08,28.200000762939453,29.0,28.200000762939453,29.0,48296.0 +2019-05-09,28.399999618530273,28.899999618530273,28.399999618530273,28.899999618530273,73412.0 +2019-05-12,28.799999237060547,28.850000381469727,28.399999618530273,28.450000762939453,39591.0 +2019-05-13,28.399999618530273,28.399999618530273,28.0,28.049999237060547,71667.0 +2019-05-14,28.0,28.399999618530273,27.600000381469727,28.0,85677.0 +2019-05-15,27.600000381469727,28.100000381469727,27.600000381469727,27.950000762939453,42977.0 +2019-05-16,28.100000381469727,28.399999618530273,27.950000762939453,28.399999618530273,76595.0 +2019-05-19,28.049999237060547,28.049999237060547,27.75,27.950000762939453,31531.0 +2019-05-20,27.700000762939453,27.700000762939453,27.5,27.649999618530273,78816.0 +2019-05-21,27.700000762939453,28.0,27.649999618530273,27.950000762939453,17785.0 +2019-05-22,27.649999618530273,28.100000381469727,27.649999618530273,27.850000381469727,70867.0 +2019-05-23,27.950000762939453,28.100000381469727,27.850000381469727,27.850000381469727,39636.0 +2019-05-26,27.899999618530273,28.0,27.549999237060547,27.549999237060547,62828.0 +2019-05-27,27.600000381469727,27.700000762939453,27.5,27.700000762939453,43576.0 +2019-05-28,27.899999618530273,28.0,27.899999618530273,28.0,23123.0 +2019-05-29,28.0,28.0,28.0,28.0,8577.0 +2019-05-30,28.25,28.5,27.950000762939453,27.950000762939453,54882.0 +2019-06-02,28.25,28.5,27.950000762939453,27.950000762939453,54882.0 +2019-06-03,28.25,28.5,27.950000762939453,27.950000762939453,54882.0 +2019-06-04,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0 +2019-06-05,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0 +2019-06-06,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0.0 +2019-06-09,28.0,28.100000381469727,28.0,28.100000381469727,20627.0 +2019-06-10,28.399999618530273,28.799999237060547,28.399999618530273,28.549999237060547,127036.0 +2019-06-11,28.600000381469727,28.649999618530273,28.5,28.600000381469727,57513.0 +2019-06-12,28.649999618530273,29.299999237060547,28.600000381469727,28.649999618530273,634154.0 +2019-06-13,28.950000762939453,28.950000762939453,28.5,28.5,269155.0 +2019-06-16,28.399999618530273,28.75,28.399999618530273,28.649999618530273,208330.0 +2019-06-17,28.5,28.5,28.299999237060547,28.399999618530273,268220.0 +2019-06-18,28.5,28.5,28.299999237060547,28.450000762939453,82498.0 +2019-06-19,28.450000762939453,28.700000762939453,28.299999237060547,28.700000762939453,182203.0 +2019-06-20,28.450000762939453,28.5,28.299999237060547,28.399999618530273,54661.0 +2019-06-23,28.399999618530273,28.399999618530273,28.200000762939453,28.200000762939453,34800.0 +2019-06-24,28.149999618530273,28.200000762939453,27.950000762939453,28.049999237060547,48315.0 +2019-06-25,28.049999237060547,28.200000762939453,28.049999237060547,28.149999618530273,20061.0 +2019-06-26,28.200000762939453,28.350000381469727,28.149999618530273,28.25,52491.0 +2019-06-27,28.200000762939453,28.350000381469727,28.200000762939453,28.299999237060547,21638.0 +2019-06-30,28.350000381469727,28.399999618530273,28.25,28.299999237060547,41772.0 +2019-07-01,28.350000381469727,28.399999618530273,28.25,28.299999237060547,51272.0 +2019-07-02,28.299999237060547,28.399999618530273,28.200000762939453,28.25,83474.0 +2019-07-03,28.200000762939453,28.399999618530273,28.149999618530273,28.350000381469727,58821.0 +2019-07-04,28.350000381469727,28.399999618530273,28.350000381469727,28.399999618530273,45218.0 +2019-07-07,28.350000381469727,28.399999618530273,28.200000762939453,28.25,137540.0 +2019-07-08,28.350000381469727,28.399999618530273,28.299999237060547,28.299999237060547,58984.0 +2019-07-09,28.399999618530273,28.399999618530273,28.299999237060547,28.350000381469727,97558.0 +2019-07-10,28.399999618530273,28.450000762939453,28.299999237060547,28.399999618530273,98947.0 +2019-07-11,28.299999237060547,28.350000381469727,28.299999237060547,28.350000381469727,38976.0 +2019-07-14,28.350000381469727,28.399999618530273,28.299999237060547,28.350000381469727,419812.0 +2019-07-15,28.350000381469727,28.399999618530273,28.350000381469727,28.399999618530273,75732.0 +2019-07-16,28.399999618530273,28.450000762939453,28.25,28.399999618530273,192684.0 +2019-07-17,28.399999618530273,28.5,28.350000381469727,28.5,83931.0 +2019-07-18,28.450000762939453,28.5,28.399999618530273,28.399999618530273,102530.0 +2019-07-21,28.399999618530273,28.399999618530273,28.25,28.299999237060547,830317.0 +2019-07-22,28.399999618530273,28.450000762939453,28.25,28.399999618530273,516508.0 +2019-07-23,28.450000762939453,28.450000762939453,28.299999237060547,28.450000762939453,167880.0 +2019-07-24,28.450000762939453,28.5,28.399999618530273,28.399999618530273,122917.0 +2019-07-25,28.399999618530273,28.450000762939453,28.399999618530273,28.399999618530273,13081.0 +2019-07-28,28.399999618530273,28.5,28.399999618530273,28.5,34499.0 +2019-07-29,28.399999618530273,28.450000762939453,28.299999237060547,28.299999237060547,40402.0 +2019-07-30,28.5,28.799999237060547,28.5,28.649999618530273,138845.0 +2019-07-31,28.700000762939453,28.799999237060547,28.399999618530273,28.75,74621.0 +2019-08-01,28.649999618530273,28.649999618530273,28.399999618530273,28.549999237060547,60703.0 +2019-08-04,28.75,28.850000381469727,28.5,28.600000381469727,221277.0 +2019-08-05,28.700000762939453,28.700000762939453,28.5,28.600000381469727,144268.0 +2019-08-06,28.700000762939453,28.700000762939453,28.450000762939453,28.5,212782.0 +2019-08-07,28.350000381469727,28.450000762939453,28.200000762939453,28.450000762939453,166592.0 +2019-08-08,28.450000762939453,28.600000381469727,28.450000762939453,28.600000381469727,118825.0 +2019-08-11,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-08-12,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-08-13,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-08-14,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-08-15,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0 +2019-08-18,28.399999618530273,28.549999237060547,28.350000381469727,28.549999237060547,24710.0 +2019-08-19,28.549999237060547,28.600000381469727,28.5,28.600000381469727,122850.0 +2019-08-20,28.649999618530273,28.649999618530273,28.350000381469727,28.399999618530273,26396.0 +2019-08-21,28.5,28.5,28.350000381469727,28.350000381469727,25290.0 +2019-08-22,28.350000381469727,28.450000762939453,28.350000381469727,28.450000762939453,39700.0 +2019-08-25,28.350000381469727,28.399999618530273,28.299999237060547,28.399999618530273,50815.0 +2019-08-26,28.5,28.5,28.299999237060547,28.399999618530273,43420.0 +2019-08-27,28.5,28.75,28.399999618530273,28.399999618530273,359515.0 +2019-08-28,28.5,28.5,28.399999618530273,28.5,10877.0 +2019-08-29,28.399999618530273,28.5,28.399999618530273,28.399999618530273,19672.0 +2019-09-01,28.350000381469727,28.600000381469727,28.299999237060547,28.600000381469727,82522.0 +2019-09-02,28.5,28.600000381469727,28.350000381469727,28.600000381469727,273045.0 +2019-09-03,28.600000381469727,28.600000381469727,28.399999618530273,28.399999618530273,89998.0 +2019-09-04,28.399999618530273,28.600000381469727,28.299999237060547,28.5,280442.0 +2019-09-05,28.600000381469727,28.600000381469727,28.5,28.5,154998.0 +2019-09-08,28.5,28.549999237060547,28.399999618530273,28.450000762939453,22545.0 +2019-09-09,28.350000381469727,28.350000381469727,28.25,28.350000381469727,58886.0 +2019-09-10,28.399999618530273,28.600000381469727,28.299999237060547,28.600000381469727,260851.0 +2019-09-11,28.5,28.600000381469727,28.25,28.25,135366.0 +2019-09-12,28.299999237060547,28.399999618530273,28.299999237060547,28.350000381469727,37134.0 +2019-09-15,28.149999618530273,28.600000381469727,28.049999237060547,28.549999237060547,415253.0 +2019-09-16,28.450000762939453,28.450000762939453,28.200000762939453,28.450000762939453,91758.0 +2019-09-17,28.450000762939453,28.450000762939453,28.25,28.299999237060547,27239.0 +2019-09-18,28.350000381469727,28.399999618530273,28.350000381469727,28.350000381469727,48468.0 +2019-09-19,28.299999237060547,28.549999237060547,28.200000762939453,28.549999237060547,144705.0 +2019-09-22,28.299999237060547,28.600000381469727,28.299999237060547,28.399999618530273,107328.0 +2019-09-24,28.350000381469727,28.899999618530273,28.350000381469727,28.75,284502.0 +2019-09-25,28.649999618530273,28.75,28.549999237060547,28.700000762939453,78015.0 +2019-09-26,28.649999618530273,28.75,28.549999237060547,28.700000762939453,319307.0 +2019-09-29,28.700000762939453,28.75,28.700000762939453,28.75,93735.0 +2019-09-30,28.600000381469727,28.899999618530273,28.600000381469727,28.850000381469727,625193.0 +2019-10-01,28.899999618530273,28.899999618530273,28.700000762939453,28.799999237060547,258758.0 +2019-10-02,28.75,28.75,28.649999618530273,28.649999618530273,49133.0 +2019-10-03,28.649999618530273,28.75,28.600000381469727,28.75,94231.0 +2019-10-06,28.649999618530273,28.799999237060547,28.649999618530273,28.799999237060547,98697.0 +2019-10-07,28.799999237060547,28.799999237060547,28.649999618530273,28.649999618530273,50733.0 +2019-10-08,28.649999618530273,28.700000762939453,28.5,28.700000762939453,77003.0 +2019-10-09,28.600000381469727,28.700000762939453,28.549999237060547,28.700000762939453,70897.0 +2019-10-10,28.600000381469727,28.649999618530273,28.549999237060547,28.600000381469727,70547.0 +2019-10-13,28.549999237060547,28.600000381469727,28.5,28.549999237060547,81996.0 +2019-10-14,28.450000762939453,28.549999237060547,28.350000381469727,28.549999237060547,66433.0 +2019-10-15,28.399999618530273,28.5,28.399999618530273,28.5,26934.0 +2019-10-16,28.350000381469727,28.5,28.299999237060547,28.5,64116.0 +2019-10-17,28.450000762939453,28.549999237060547,28.399999618530273,28.549999237060547,102254.0 +2019-10-20,28.399999618530273,29.049999237060547,28.399999618530273,28.799999237060547,856015.0 +2019-10-21,28.899999618530273,28.899999618530273,28.549999237060547,28.75,151103.0 +2019-10-22,28.600000381469727,28.75,28.549999237060547,28.75,125183.0 +2019-10-23,28.600000381469727,28.700000762939453,28.549999237060547,28.700000762939453,166373.0 +2019-10-24,28.5,28.75,28.5,28.75,148221.0 +2019-10-27,28.649999618530273,28.700000762939453,28.549999237060547,28.700000762939453,83042.0 +2019-10-28,28.600000381469727,28.75,28.5,28.700000762939453,156464.0 +2019-10-29,28.549999237060547,28.549999237060547,28.350000381469727,28.450000762939453,218528.0 +2019-10-30,28.399999618530273,28.5,28.350000381469727,28.5,58700.0 +2019-10-31,28.5,28.600000381469727,28.399999618530273,28.399999618530273,80345.0 +2019-11-03,28.299999237060547,28.399999618530273,28.200000762939453,28.399999618530273,94680.0 +2019-11-04,28.25,28.350000381469727,28.149999618530273,28.25,113536.0 +2019-11-05,28.25,28.350000381469727,28.200000762939453,28.299999237060547,91957.0 +2019-11-06,28.299999237060547,28.549999237060547,28.299999237060547,28.350000381469727,122255.0 +2019-11-07,28.299999237060547,28.549999237060547,28.25,28.350000381469727,93064.0 +2019-11-10,28.399999618530273,28.5,28.299999237060547,28.399999618530273,66942.0 +2019-11-11,28.399999618530273,28.450000762939453,28.149999618530273,28.350000381469727,250962.0 +2019-11-12,28.350000381469727,28.350000381469727,28.200000762939453,28.200000762939453,82735.0 +2019-11-13,28.5,28.649999618530273,28.399999618530273,28.600000381469727,529789.0 +2019-11-14,28.350000381469727,28.350000381469727,28.0,28.049999237060547,416983.0 +2019-11-17,28.049999237060547,28.25,28.049999237060547,28.200000762939453,192456.0 +2019-11-18,28.25,28.399999618530273,28.200000762939453,28.399999618530273,129234.0 +2019-11-19,28.200000762939453,28.350000381469727,28.200000762939453,28.25,52829.0 +2019-11-20,28.25,28.350000381469727,28.25,28.25,50110.0 +2019-11-21,28.25,28.399999618530273,28.149999618530273,28.149999618530273,161331.0 +2019-11-24,28.299999237060547,28.299999237060547,28.149999618530273,28.299999237060547,50963.0 +2019-11-25,28.299999237060547,28.299999237060547,28.149999618530273,28.149999618530273,77952.0 +2019-11-26,28.25,28.350000381469727,28.149999618530273,28.200000762939453,130027.0 +2019-11-27,28.200000762939453,28.350000381469727,28.200000762939453,28.25,28245.0 +2019-11-28,28.25,28.299999237060547,28.25,28.299999237060547,45837.0 +2019-12-01,28.399999618530273,28.799999237060547,28.399999618530273,28.549999237060547,322417.0 +2019-12-02,28.450000762939453,28.5,28.299999237060547,28.5,68318.0 +2019-12-03,28.350000381469727,28.5,28.299999237060547,28.5,119328.0 +2019-12-04,28.399999618530273,28.600000381469727,28.399999618530273,28.549999237060547,38773.0 +2019-12-05,28.5,28.600000381469727,28.5,28.549999237060547,28327.0 +2019-12-08,28.5,28.75,28.5,28.700000762939453,101369.0 +2019-12-09,28.700000762939453,29.200000762939453,28.700000762939453,29.0,410057.0 +2019-12-10,28.950000762939453,29.149999618530273,28.799999237060547,28.799999237060547,92433.0 +2019-12-11,28.850000381469727,28.950000762939453,28.850000381469727,28.950000762939453,30788.0 +2019-12-12,29.0,29.0,28.899999618530273,29.0,36186.0 +2019-12-15,29.149999618530273,29.149999618530273,28.799999237060547,28.799999237060547,56928.0 +2019-12-16,28.899999618530273,29.149999618530273,28.850000381469727,29.149999618530273,153723.0 +2019-12-17,29.049999237060547,29.200000762939453,29.0,29.200000762939453,73889.0 +2019-12-18,29.299999237060547,29.350000381469727,29.149999618530273,29.350000381469727,124617.0 +2019-12-19,29.200000762939453,29.299999237060547,29.149999618530273,29.200000762939453,27547.0 +2019-12-22,29.200000762939453,29.950000762939453,29.0,29.950000762939453,236081.0 +2019-12-23,29.799999237060547,30.100000381469727,29.799999237060547,29.950000762939453,231789.0 +2019-12-24,29.899999618530273,30.100000381469727,29.899999618530273,30.0,123133.0 +2019-12-25,30.049999237060547,30.149999618530273,29.75,30.100000381469727,82540.0 +2019-12-26,29.950000762939453,30.149999618530273,29.899999618530273,30.100000381469727,94010.0 +2019-12-29,30.25,31.0,30.25,30.799999237060547,281372.0 +2019-12-30,30.899999618530273,31.149999618530273,30.700000762939453,30.700000762939453,170271.0 +2019-12-31,30.700000762939453,31.200000762939453,30.549999237060547,31.149999618530273,200226.0 +2020-01-01,30.850000381469727,31.700000762939453,30.850000381469727,31.399999618530273,200473.0 +2020-01-02,31.5,32.04999923706055,31.399999618530273,31.799999237060547,264045.0 +2020-01-05,31.399999618530273,31.600000381469727,31.149999618530273,31.5,142816.0 +2020-01-06,31.149999618530273,31.200000762939453,31.0,31.149999618530273,57543.0 +2020-01-07,31.149999618530273,31.549999237060547,31.149999618530273,31.549999237060547,115074.0 +2020-01-08,31.0,31.399999618530273,30.399999618530273,30.549999237060547,127064.0 +2020-01-09,31.25,31.299999237060547,31.049999237060547,31.100000381469727,83984.0 +2020-01-12,31.450000762939453,31.950000762939453,31.450000762939453,31.950000762939453,117746.0 +2020-01-13,31.950000762939453,32.849998474121094,31.950000762939453,32.70000076293945,208138.0 +2020-01-14,32.79999923706055,32.900001525878906,32.25,32.599998474121094,60658.0 +2020-01-15,32.70000076293945,32.79999923706055,32.5,32.54999923706055,52049.0 +2020-01-16,32.5,32.5,32.349998474121094,32.5,75716.0 +2020-01-19,32.5,32.70000076293945,32.29999923706055,32.650001525878906,111554.0 +2020-01-20,32.79999923706055,32.79999923706055,32.400001525878906,32.5,73025.0 +2020-01-21,32.5,32.79999923706055,32.400001525878906,32.75,46663.0 +2020-01-22,32.75,32.79999923706055,32.599998474121094,32.75,57433.0 +2020-01-23,32.75,33.0,32.54999923706055,33.0,119648.0 +2020-01-26,33.0,33.849998474121094,32.70000076293945,33.70000076293945,152110.0 +2020-01-27,33.45000076293945,34.0,33.45000076293945,33.5,94527.0 +2020-01-28,33.400001525878906,33.45000076293945,33.29999923706055,33.45000076293945,37762.0 +2020-01-29,33.150001525878906,33.5,33.150001525878906,33.45000076293945,89614.0 +2020-01-30,33.5,33.5,33.20000076293945,33.45000076293945,43283.0 +2020-02-02,33.099998474121094,33.20000076293945,32.79999923706055,33.0,65071.0 +2020-02-03,32.900001525878906,33.599998474121094,32.849998474121094,33.45000076293945,41196.0 +2020-02-04,33.45000076293945,33.599998474121094,33.349998474121094,33.45000076293945,22620.0 +2020-02-05,33.45000076293945,33.70000076293945,33.0,33.650001525878906,53326.0 +2020-02-06,33.70000076293945,34.04999923706055,33.70000076293945,34.04999923706055,92707.0 +2020-02-09,34.0,34.150001525878906,33.0,33.400001525878906,136113.0 +2020-02-10,33.29999923706055,33.70000076293945,33.0,33.0,60086.0 +2020-02-11,33.29999923706055,33.29999923706055,32.79999923706055,32.79999923706055,44018.0 +2020-02-12,33.0,33.0,32.400001525878906,32.400001525878906,37885.0 +2020-02-13,32.349998474121094,32.349998474121094,31.649999618530273,32.20000076293945,91309.0 +2020-02-16,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0 +2020-02-17,32.599998474121094,33.0,32.5,33.0,58088.0 +2020-02-18,33.0,33.04999923706055,32.54999923706055,32.95000076293945,36214.0 +2020-02-19,32.95000076293945,33.04999923706055,32.75,32.849998474121094,65076.0 +2020-02-20,32.900001525878906,33.150001525878906,32.75,32.900001525878906,113439.0 +2020-02-23,33.150001525878906,33.150001525878906,32.79999923706055,32.79999923706055,17165.0 +2020-02-24,32.79999923706055,32.79999923706055,31.950000762939453,31.950000762939453,73858.0 +2020-02-25,32.0,32.0,31.950000762939453,32.0,22278.0 +2020-02-26,31.899999618530273,31.950000762939453,31.049999237060547,31.25,88816.0 +2020-02-27,31.25,31.25,31.25,31.25,0.0 +2020-03-01,29.0,29.0,28.25,28.299999237060547,245965.0 +2020-03-02,28.700000762939453,29.399999618530273,28.700000762939453,28.899999618530273,102326.0 +2020-03-03,29.399999618530273,30.5,29.399999618530273,30.5,92550.0 +2020-03-04,30.5,30.5,30.5,30.5,0.0 +2020-03-05,29.850000381469727,29.899999618530273,28.899999618530273,28.899999618530273,186025.0 +2020-03-08,28.5,28.5,27.100000381469727,28.200000762939453,213386.0 +2020-03-09,25.399999618530273,26.850000381469727,25.399999618530273,26.399999618530273,342011.0 +2020-03-10,27.5,28.0,26.450000762939453,27.950000762939453,297980.0 +2020-03-11,28.0,28.0,26.600000381469727,27.0,221136.0 +2020-03-12,26.5,26.5,24.899999618530273,25.350000381469727,1345918.0 +2020-03-15,25.600000381469727,25.600000381469727,24.739999771118164,24.780000686645508,193079.0 +2020-03-16,24.479999542236328,25.0,24.0,24.899999618530273,274862.0 +2020-03-17,24.31999969482422,25.0,24.31999969482422,24.84000015258789,180565.0 +2020-03-18,24.799999237060547,25.450000762939453,24.760000228881836,25.450000762939453,107279.0 +2020-03-19,25.049999237060547,25.75,25.049999237060547,25.600000381469727,145410.0 +2020-03-22,25.350000381469727,25.350000381469727,24.780000686645508,24.979999542236328,89492.0 +2020-03-23,25.0,25.0,24.520000457763672,25.0,61171.0 +2020-03-24,25.0,25.25,25.0,25.149999618530273,140646.0 +2020-03-25,25.399999618530273,25.600000381469727,24.81999969482422,25.25,287804.0 +2020-03-26,24.899999618530273,25.0,24.799999237060547,24.8799991607666,86212.0 +2020-03-29,24.959999084472656,24.959999084472656,24.81999969482422,24.84000015258789,58769.0 +2020-03-30,24.979999542236328,24.979999542236328,24.700000762939453,24.700000762939453,204811.0 +2020-03-31,24.739999771118164,24.84000015258789,24.700000762939453,24.799999237060547,244246.0 +2020-04-01,24.799999237060547,24.860000610351562,24.760000228881836,24.860000610351562,90985.0 +2020-04-02,24.860000610351562,25.100000381469727,24.860000610351562,25.0,238773.0 +2020-04-05,25.399999618530273,25.399999618530273,24.899999618530273,24.940000534057617,157361.0 +2020-04-06,24.899999618530273,25.149999618530273,24.899999618530273,25.100000381469727,144623.0 +2020-04-07,25.25,25.700000762939453,25.0,25.0,226868.0 +2020-04-08,25.100000381469727,25.25,24.940000534057617,25.049999237060547,135144.0 +2020-04-09,25.149999618530273,25.399999618530273,25.100000381469727,25.200000762939453,148912.0 +2020-04-12,25.0,25.299999237060547,24.959999084472656,25.200000762939453,139714.0 +2020-04-13,25.149999618530273,26.5,25.100000381469727,25.5,269668.0 +2020-04-14,25.450000762939453,25.450000762939453,25.100000381469727,25.25,50182.0 +2020-04-15,25.200000762939453,25.450000762939453,25.200000762939453,25.25,51782.0 +2020-04-16,25.149999618530273,25.25,25.0,25.0,74705.0 +2020-04-19,25.0,25.25,25.0,25.25,52046.0 +2020-04-20,25.25,25.25,25.0,25.100000381469727,84644.0 +2020-04-21,25.0,25.0,24.920000076293945,24.959999084472656,49781.0 +2020-04-22,24.979999542236328,24.979999542236328,24.700000762939453,24.799999237060547,114891.0 +2020-04-23,24.780000686645508,24.959999084472656,24.780000686645508,24.920000076293945,55194.0 +2020-04-26,25.100000381469727,25.799999237060547,25.100000381469727,25.799999237060547,211824.0 +2020-04-27,25.850000381469727,26.25,25.850000381469727,26.100000381469727,161180.0 +2020-04-28,25.950000762939453,26.899999618530273,25.850000381469727,26.549999237060547,138463.0 +2020-04-29,27.0,28.450000762939453,27.0,28.149999618530273,361321.0 +2020-04-30,28.5,28.899999618530273,28.399999618530273,28.899999618530273,235111.0 +2020-05-03,26.649999618530273,26.799999237060547,26.299999237060547,26.450000762939453,187833.0 +2020-05-04,26.450000762939453,27.0,26.25,26.899999618530273,52391.0 +2020-05-05,27.399999618530273,27.399999618530273,27.0,27.049999237060547,48173.0 +2020-05-06,27.149999618530273,27.149999618530273,26.549999237060547,26.549999237060547,76020.0 +2020-05-07,26.350000381469727,27.0,26.350000381469727,26.600000381469727,27294.0 +2020-05-10,26.700000762939453,26.700000762939453,26.299999237060547,26.350000381469727,27804.0 +2020-05-11,25.899999618530273,26.0,25.399999618530273,25.75,53613.0 +2020-05-12,26.0,26.200000762939453,26.0,26.0,23838.0 +2020-05-13,26.0,26.0,25.899999618530273,25.899999618530273,14401.0 +2020-05-14,25.899999618530273,26.100000381469727,25.700000762939453,25.799999237060547,36218.0 +2020-05-17,26.0,26.100000381469727,25.899999618530273,25.899999618530273,65942.0 +2020-05-18,26.0,26.0,25.899999618530273,26.0,67284.0 +2020-05-19,26.200000762939453,26.700000762939453,26.200000762939453,26.700000762939453,51272.0 +2020-05-20,26.700000762939453,27.850000381469727,26.700000762939453,27.5,196426.0 +2020-05-21,27.600000381469727,28.0,27.600000381469727,28.0,99555.0 +2020-05-31,28.299999237060547,29.049999237060547,28.299999237060547,29.049999237060547,336346.0 +2020-06-01,29.049999237060547,30.200000762939453,29.049999237060547,30.0,339703.0 +2020-06-02,30.049999237060547,30.399999618530273,29.899999618530273,30.200000762939453,276894.0 +2020-06-03,30.0,30.299999237060547,29.850000381469727,30.299999237060547,201350.0 +2020-06-04,30.200000762939453,30.200000762939453,29.649999618530273,29.649999618530273,94719.0 +2020-06-07,29.399999618530273,29.899999618530273,29.399999618530273,29.799999237060547,46384.0 +2020-06-08,29.950000762939453,29.950000762939453,29.649999618530273,29.850000381469727,148278.0 +2020-06-09,29.799999237060547,29.899999618530273,29.600000381469727,29.75,84608.0 +2020-06-10,29.899999618530273,29.899999618530273,29.600000381469727,29.600000381469727,42071.0 +2020-06-11,29.850000381469727,30.0,29.649999618530273,29.700000762939453,112912.0 +2020-06-14,29.850000381469727,29.850000381469727,29.399999618530273,29.5,38039.0 +2020-06-15,29.600000381469727,29.600000381469727,29.450000762939453,29.450000762939453,21019.0 +2020-06-16,29.600000381469727,29.600000381469727,29.5,29.549999237060547,48464.0 +2020-06-17,29.450000762939453,29.549999237060547,29.299999237060547,29.350000381469727,53227.0 +2020-06-18,29.450000762939453,29.5,29.049999237060547,29.149999618530273,32046.0 +2020-06-21,29.25,29.25,28.600000381469727,28.700000762939453,90382.0 +2020-06-22,28.600000381469727,29.600000381469727,28.200000762939453,28.200000762939453,241103.0 +2020-06-23,28.700000762939453,28.75,28.399999618530273,28.5,53965.0 +2020-06-24,28.5,29.25,28.5,28.549999237060547,86053.0 +2020-06-25,28.600000381469727,28.850000381469727,28.600000381469727,28.75,37657.0 +2020-06-28,28.899999618530273,28.950000762939453,28.549999237060547,28.600000381469727,38944.0 +2020-06-29,28.850000381469727,28.950000762939453,28.600000381469727,28.649999618530273,48344.0 +2020-06-30,28.950000762939453,29.5,28.75,28.899999618530273,229638.0 +2020-07-01,28.799999237060547,28.799999237060547,28.5,28.75,62610.0 +2020-07-02,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,96167.0 +2020-07-05,29.299999237060547,29.299999237060547,29.149999618530273,29.200000762939453,72631.0 +2020-07-06,29.25,29.450000762939453,29.100000381469727,29.100000381469727,80287.0 +2020-07-07,29.100000381469727,29.149999618530273,29.0,29.100000381469727,41075.0 +2020-07-08,29.149999618530273,29.149999618530273,29.0,29.0,24455.0 +2020-07-09,29.049999237060547,29.899999618530273,29.049999237060547,29.100000381469727,335117.0 +2020-07-12,29.5,29.700000762939453,29.25,29.399999618530273,131675.0 +2020-07-13,29.399999618530273,29.600000381469727,29.200000762939453,29.200000762939453,161209.0 +2020-07-14,29.100000381469727,29.350000381469727,28.850000381469727,29.350000381469727,112129.0 +2020-07-15,29.399999618530273,29.450000762939453,29.200000762939453,29.25,70255.0 +2020-07-16,29.450000762939453,30.0,29.450000762939453,29.799999237060547,274680.0 +2020-07-19,29.549999237060547,29.799999237060547,29.549999237060547,29.649999618530273,75602.0 +2020-07-20,29.600000381469727,29.700000762939453,29.25,29.5,150427.0 +2020-07-21,29.600000381469727,29.600000381469727,29.549999237060547,29.600000381469727,63367.0 +2020-07-22,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,77215.0 +2020-07-23,29.600000381469727,30.0,29.549999237060547,29.899999618530273,330332.0 +2020-07-26,29.899999618530273,29.899999618530273,29.5,29.5,196397.0 +2020-07-27,29.600000381469727,29.799999237060547,29.5,29.799999237060547,77045.0 +2020-07-28,29.649999618530273,29.799999237060547,29.600000381469727,29.600000381469727,100102.0 +2020-08-05,29.75,29.950000762939453,29.75,29.899999618530273,181681.0 +2020-08-06,29.950000762939453,30.0,29.75,30.0,165280.0 +2020-08-09,29.649999618530273,29.649999618530273,29.5,29.549999237060547,197513.0 +2020-08-10,29.549999237060547,29.649999618530273,29.25,29.450000762939453,101649.0 +2020-08-11,29.399999618530273,29.700000762939453,29.299999237060547,29.649999618530273,114431.0 +2020-08-12,29.600000381469727,29.600000381469727,29.399999618530273,29.600000381469727,67968.0 +2020-08-13,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0 +2020-08-16,29.450000762939453,29.450000762939453,29.200000762939453,29.450000762939453,92002.0 +2020-08-17,29.450000762939453,29.549999237060547,29.100000381469727,29.149999618530273,498409.0 +2020-08-18,29.200000762939453,29.200000762939453,28.799999237060547,28.850000381469727,969354.0 +2020-08-19,28.950000762939453,29.0,28.850000381469727,28.950000762939453,387587.0 +2020-08-20,28.899999618530273,29.100000381469727,28.850000381469727,29.049999237060547,194922.0 +2020-08-23,29.100000381469727,29.149999618530273,29.0,29.049999237060547,216485.0 +2020-08-24,29.100000381469727,29.200000762939453,29.0,29.149999618530273,248590.0 +2020-08-25,29.200000762939453,29.25,29.049999237060547,29.100000381469727,131970.0 +2020-08-26,29.100000381469727,29.100000381469727,29.0,29.0,162165.0 +2020-08-27,29.049999237060547,29.100000381469727,29.0,29.049999237060547,137078.0 +2020-08-30,29.0,30.299999237060547,29.0,30.0,848282.0 +2020-08-31,30.399999618530273,30.399999618530273,29.799999237060547,30.049999237060547,544651.0 +2020-09-01,30.0,30.299999237060547,29.799999237060547,29.950000762939453,689032.0 +2020-09-02,29.950000762939453,31.5,29.850000381469727,31.200000762939453,1971038.0 +2020-09-03,31.399999618530273,31.5,30.450000762939453,30.649999618530273,690269.0 +2020-09-06,30.600000381469727,31.0,30.100000381469727,30.649999618530273,261236.0 +2020-09-07,30.450000762939453,30.899999618530273,30.450000762939453,30.75,303218.0 +2020-09-08,30.850000381469727,31.5,30.549999237060547,30.799999237060547,664477.0 +2020-09-09,30.600000381469727,31.0,30.5,30.950000762939453,247769.0 +2020-09-10,30.950000762939453,31.350000381469727,30.899999618530273,31.0,498384.0 +2020-09-13,31.049999237060547,31.950000762939453,31.0,31.600000381469727,688059.0 +2020-09-14,31.75,32.150001525878906,31.0,31.75,804287.0 +2020-09-15,31.75,31.799999237060547,31.399999618530273,31.5,440687.0 +2020-09-16,31.600000381469727,31.600000381469727,31.0,31.299999237060547,340800.0 +2020-09-17,31.200000762939453,31.450000762939453,31.149999618530273,31.450000762939453,280692.0 +2020-09-20,31.5,31.600000381469727,31.200000762939453,31.350000381469727,279608.0 +2020-09-21,31.350000381469727,31.399999618530273,31.100000381469727,31.149999618530273,390577.0 +2020-09-22,31.0,31.200000762939453,30.850000381469727,30.899999618530273,172442.0 +2020-09-24,31.450000762939453,31.450000762939453,30.850000381469727,30.850000381469727,244436.0 +2020-09-27,31.0,31.0,30.700000762939453,31.0,249771.0 +2020-09-28,31.200000762939453,31.399999618530273,31.049999237060547,31.049999237060547,404404.0 +2020-09-29,31.399999618530273,31.399999618530273,31.049999237060547,31.149999618530273,187865.0 +2020-09-30,31.149999618530273,31.200000762939453,31.0,31.100000381469727,202144.0 +2020-10-01,31.149999618530273,31.399999618530273,31.0,31.049999237060547,371183.0 +2020-10-04,31.450000762939453,31.549999237060547,31.0,31.049999237060547,345020.0 +2020-10-05,31.0,31.100000381469727,30.799999237060547,31.0,220965.0 +2020-10-06,30.950000762939453,31.149999618530273,30.899999618530273,31.0,147702.0 +2020-10-07,31.0,31.549999237060547,30.950000762939453,31.399999618530273,647284.0 +2020-10-08,31.5,32.29999923706055,31.5,31.549999237060547,928059.0 +2020-10-11,31.600000381469727,32.0,31.549999237060547,31.600000381469727,174733.0 +2020-10-12,31.600000381469727,31.600000381469727,31.299999237060547,31.600000381469727,201150.0 +2020-10-13,31.549999237060547,31.799999237060547,31.399999618530273,31.600000381469727,356808.0 +2020-10-14,31.600000381469727,31.700000762939453,31.5,31.5,196307.0 +2020-10-15,31.5,31.5,31.100000381469727,31.299999237060547,212052.0 +2020-10-18,31.200000762939453,31.450000762939453,31.149999618530273,31.299999237060547,205057.0 +2020-10-19,31.399999618530273,31.5,31.149999618530273,31.350000381469727,460819.0 +2020-10-20,31.200000762939453,31.200000762939453,30.950000762939453,31.149999618530273,242393.0 +2020-10-21,31.149999618530273,31.5,31.149999618530273,31.25,157575.0 +2020-10-22,31.149999618530273,31.350000381469727,31.100000381469727,31.200000762939453,319439.0 +2020-10-25,31.200000762939453,31.200000762939453,29.899999618530273,30.799999237060547,110943.0 +2020-10-26,30.0,31.549999237060547,30.0,30.600000381469727,188195.0 +2020-10-27,30.200000762939453,31.0,30.0,30.299999237060547,158030.0 +2020-10-28,30.0,30.299999237060547,30.0,30.100000381469727,74797.0 +2020-10-29,29.600000381469727,29.850000381469727,29.100000381469727,29.25,122707.0 +2020-11-01,30.0,30.0,29.25,29.600000381469727,46672.0 +2020-11-02,29.75,29.950000762939453,29.75,29.950000762939453,58967.0 +2020-11-03,29.799999237060547,29.950000762939453,29.399999618530273,29.700000762939453,59414.0 +2020-11-04,29.899999618530273,29.899999618530273,29.700000762939453,29.850000381469727,102919.0 +2020-11-05,29.75,30.5,29.399999618530273,30.0,136697.0 +2020-11-08,29.799999237060547,30.149999618530273,29.799999237060547,30.100000381469727,75946.0 +2020-11-09,30.200000762939453,30.399999618530273,29.950000762939453,30.149999618530273,303831.0 +2020-11-10,30.399999618530273,30.600000381469727,30.0,30.100000381469727,396739.0 +2020-11-11,30.149999618530273,30.200000762939453,29.850000381469727,30.049999237060547,250974.0 +2020-11-12,30.049999237060547,30.149999618530273,29.899999618530273,30.100000381469727,108219.0 +2020-11-15,30.100000381469727,30.100000381469727,29.950000762939453,30.100000381469727,123862.0 +2020-11-16,30.149999618530273,30.25,30.0,30.149999618530273,128318.0 +2020-11-17,30.25,30.399999618530273,30.049999237060547,30.399999618530273,215983.0 +2020-11-18,30.450000762939453,30.75,30.450000762939453,30.600000381469727,301246.0 +2020-11-19,30.600000381469727,30.75,30.399999618530273,30.450000762939453,110685.0 +2020-11-22,30.75,30.899999618530273,30.399999618530273,30.600000381469727,327268.0 +2020-11-23,30.600000381469727,30.700000762939453,30.350000381469727,30.450000762939453,115026.0 +2020-11-24,30.5,30.649999618530273,30.5,30.549999237060547,120782.0 +2020-11-25,30.600000381469727,30.649999618530273,30.399999618530273,30.5,104274.0 +2020-11-26,30.299999237060547,30.600000381469727,30.25,30.350000381469727,110634.0 +2020-11-29,30.350000381469727,30.649999618530273,30.299999237060547,30.299999237060547,296796.0 +2020-11-30,30.399999618530273,30.5,30.299999237060547,30.399999618530273,144101.0 +2020-12-01,30.450000762939453,30.600000381469727,30.450000762939453,30.5,138669.0 +2020-12-02,30.5,30.5,30.299999237060547,30.450000762939453,105312.0 +2020-12-03,30.549999237060547,30.549999237060547,30.450000762939453,30.549999237060547,54528.0 +2020-12-06,30.549999237060547,30.600000381469727,30.399999618530273,30.399999618530273,94075.0 +2020-12-07,30.350000381469727,30.450000762939453,30.299999237060547,30.450000762939453,71500.0 +2020-12-08,30.350000381469727,30.399999618530273,30.200000762939453,30.200000762939453,151779.0 +2020-12-09,30.299999237060547,30.450000762939453,30.25,30.399999618530273,63190.0 +2020-12-10,30.399999618530273,30.5,30.299999237060547,30.399999618530273,89185.0 +2020-12-13,30.5,30.5,30.350000381469727,30.350000381469727,152911.0 +2020-12-14,30.399999618530273,30.450000762939453,30.299999237060547,30.350000381469727,70139.0 +2020-12-15,30.350000381469727,30.450000762939453,30.299999237060547,30.299999237060547,88201.0 +2020-12-16,30.399999618530273,30.399999618530273,30.25,30.25,135638.0 +2020-12-17,30.549999237060547,30.75,30.399999618530273,30.5,316994.0 +2020-12-20,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,162784.0 +2020-12-21,30.25,30.299999237060547,29.649999618530273,29.799999237060547,480769.0 +2020-12-22,30.149999618530273,30.200000762939453,29.950000762939453,30.100000381469727,225167.0 +2020-12-23,30.0,30.299999237060547,30.0,30.149999618530273,67491.0 +2020-12-24,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,87091.0 +2020-12-27,30.149999618530273,30.25,30.149999618530273,30.25,76774.0 +2020-12-28,30.149999618530273,30.25,30.149999618530273,30.200000762939453,51775.0 +2020-12-29,30.200000762939453,30.299999237060547,30.200000762939453,30.25,20887.0 +2020-12-30,30.299999237060547,30.600000381469727,30.149999618530273,30.299999237060547,395178.0 +2020-12-31,30.149999618530273,30.25,30.100000381469727,30.200000762939453,69320.0 +2021-01-03,30.149999618530273,30.149999618530273,30.049999237060547,30.100000381469727,101988.0 +2021-01-04,30.149999618530273,30.299999237060547,30.149999618530273,30.200000762939453,43196.0 +2021-01-05,30.149999618530273,30.299999237060547,30.049999237060547,30.299999237060547,80698.0 +2021-01-06,30.100000381469727,30.299999237060547,30.100000381469727,30.200000762939453,25008.0 +2021-01-07,30.25,30.299999237060547,30.100000381469727,30.299999237060547,38301.0 +2021-01-10,30.299999237060547,30.5,30.299999237060547,30.450000762939453,138778.0 +2021-01-11,30.399999618530273,30.5,30.299999237060547,30.350000381469727,53808.0 +2021-01-12,30.5,30.5,30.200000762939453,30.299999237060547,99168.0 +2021-01-13,30.299999237060547,30.399999618530273,30.25,30.399999618530273,72831.0 +2021-01-14,30.399999618530273,30.399999618530273,30.200000762939453,30.25,65183.0 +2021-01-17,30.25,30.299999237060547,30.200000762939453,30.25,43826.0 +2021-01-18,30.25,30.549999237060547,30.200000762939453,30.200000762939453,204133.0 +2021-01-19,30.100000381469727,30.350000381469727,30.100000381469727,30.149999618530273,162620.0 +2021-01-20,30.149999618530273,30.200000762939453,30.0,30.149999618530273,234087.0 +2021-01-21,30.200000762939453,30.25,30.100000381469727,30.200000762939453,64475.0 +2021-01-24,30.149999618530273,30.25,30.100000381469727,30.200000762939453,71710.0 +2021-01-25,30.25,30.299999237060547,30.149999618530273,30.25,37560.0 +2021-01-26,30.299999237060547,30.299999237060547,30.149999618530273,30.149999618530273,38792.0 +2021-01-27,30.200000762939453,30.25,30.149999618530273,30.25,23026.0 +2021-01-28,30.149999618530273,30.399999618530273,30.149999618530273,30.350000381469727,101849.0 +2021-01-31,30.200000762939453,30.350000381469727,30.149999618530273,30.200000762939453,45552.0 +2021-02-01,30.149999618530273,30.25,30.149999618530273,30.149999618530273,26258.0 +2021-02-02,30.149999618530273,30.25,30.0,30.0,193948.0 +2021-02-03,30.0,30.100000381469727,29.899999618530273,30.0,115256.0 +2021-02-04,29.899999618530273,29.950000762939453,29.75,29.799999237060547,130941.0 +2021-02-07,29.899999618530273,30.049999237060547,29.850000381469727,29.899999618530273,94245.0 +2021-02-08,30.100000381469727,30.200000762939453,30.049999237060547,30.100000381469727,89755.0 +2021-02-09,30.100000381469727,30.25,30.049999237060547,30.100000381469727,51360.0 +2021-02-10,30.149999618530273,30.149999618530273,29.950000762939453,29.950000762939453,151496.0 +2021-02-11,30.049999237060547,30.100000381469727,29.950000762939453,29.950000762939453,40593.0 +2021-02-14,30.0,30.100000381469727,30.0,30.049999237060547,61336.0 +2021-02-15,30.049999237060547,30.149999618530273,30.0,30.0,77223.0 +2021-02-16,30.0,30.5,29.950000762939453,30.200000762939453,364475.0 +2021-02-17,30.25,30.5,30.0,30.149999618530273,278974.0 +2021-02-18,30.149999618530273,30.149999618530273,30.0,30.0,94676.0 +2021-02-21,30.0,30.149999618530273,29.950000762939453,30.149999618530273,87212.0 +2021-02-22,30.149999618530273,30.149999618530273,30.0,30.100000381469727,55302.0 +2021-02-23,30.049999237060547,30.149999618530273,30.0,30.049999237060547,58477.0 +2021-02-24,30.100000381469727,30.100000381469727,30.0,30.100000381469727,148635.0 +2021-02-25,30.100000381469727,30.149999618530273,30.0,30.0,83425.0 +2021-02-28,30.200000762939453,30.25,30.0,30.0,142194.0 +2021-03-01,30.200000762939453,30.399999618530273,30.0,30.0,204584.0 +2021-03-02,30.049999237060547,30.25,30.0,30.25,182691.0 +2021-03-03,30.25,30.799999237060547,30.25,30.5,849019.0 +2021-03-04,30.549999237060547,30.850000381469727,30.299999237060547,30.450000762939453,248316.0 +2021-03-07,30.549999237060547,30.649999618530273,30.399999618530273,30.450000762939453,209828.0 +2021-03-08,30.299999237060547,30.399999618530273,30.25,30.399999618530273,199570.0 +2021-03-09,30.5,30.549999237060547,30.25,30.399999618530273,146421.0 +2021-03-10,30.450000762939453,30.5,30.149999618530273,30.200000762939453,240535.0 +2021-03-11,30.200000762939453,30.399999618530273,30.200000762939453,30.200000762939453,125263.0 +2021-03-14,30.5,30.75,30.299999237060547,30.700000762939453,405947.0 +2021-03-15,30.700000762939453,30.700000762939453,30.399999618530273,30.5,117727.0 +2021-03-16,30.5,32.0,30.200000762939453,30.600000381469727,1146796.0 +2021-03-17,30.799999237060547,31.799999237060547,30.700000762939453,31.299999237060547,767274.0 +2021-03-18,31.399999618530273,31.5,31.0,31.049999237060547,156026.0 +2021-03-21,31.100000381469727,31.100000381469727,30.899999618530273,31.049999237060547,119905.0 +2021-03-22,31.100000381469727,31.149999618530273,30.899999618530273,31.0,113503.0 +2021-03-23,31.049999237060547,31.149999618530273,30.799999237060547,31.0,143929.0 +2021-03-24,30.950000762939453,31.100000381469727,30.75,30.850000381469727,111712.0 +2021-03-25,31.0,31.049999237060547,30.799999237060547,30.850000381469727,94759.0 +2021-03-28,31.0,31.299999237060547,31.0,31.100000381469727,143546.0 +2021-03-29,31.149999618530273,31.299999237060547,31.0,31.049999237060547,221706.0 +2021-03-30,31.100000381469727,31.100000381469727,30.700000762939453,30.75,161123.0 +2021-03-31,30.799999237060547,30.899999618530273,30.75,30.850000381469727,184660.0 +2021-04-01,30.850000381469727,30.899999618530273,30.850000381469727,30.899999618530273,100009.0 +2021-04-04,30.899999618530273,31.100000381469727,30.799999237060547,30.899999618530273,118011.0 +2021-04-05,30.899999618530273,31.0,30.899999618530273,30.899999618530273,79527.0 +2021-04-06,30.899999618530273,31.049999237060547,30.899999618530273,31.0,76334.0 +2021-04-07,31.0,31.0,31.0,31.0,0.0 +2021-04-08,30.950000762939453,31.25,30.899999618530273,31.100000381469727,96383.0 +2021-04-11,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0 +2021-04-12,31.350000381469727,31.700000762939453,31.049999237060547,31.5,348635.0 +2021-04-13,31.549999237060547,31.600000381469727,31.100000381469727,31.100000381469727,208613.0 +2021-04-14,31.0,31.299999237060547,30.899999618530273,31.100000381469727,176097.0 +2021-04-15,31.149999618530273,31.799999237060547,31.149999618530273,31.600000381469727,305798.0 +2021-04-18,31.549999237060547,32.599998474121094,31.549999237060547,32.099998474121094,730477.0 +2021-04-19,32.0,32.0,31.600000381469727,31.799999237060547,262253.0 +2021-04-20,31.799999237060547,32.5,31.600000381469727,31.700000762939453,361434.0 +2021-04-21,31.799999237060547,32.20000076293945,31.700000762939453,31.799999237060547,234052.0 +2021-04-22,31.950000762939453,32.70000076293945,31.700000762939453,32.25,802920.0 +2021-04-25,32.75,32.79999923706055,32.400001525878906,32.5,678921.0 +2021-04-26,32.54999923706055,32.650001525878906,32.25,32.5,405685.0 +2021-04-27,32.5,33.29999923706055,32.5,33.0,1296923.0 +2021-04-28,33.400001525878906,33.400001525878906,32.5,32.650001525878906,481616.0 +2021-04-29,32.650001525878906,32.900001525878906,32.25,32.54999923706055,403242.0 +2021-05-02,32.5,33.29999923706055,32.5,33.099998474121094,571703.0 +2021-05-03,33.04999923706055,33.70000076293945,32.75,33.45000076293945,570499.0 +2021-05-04,33.400001525878906,35.0,33.29999923706055,34.54999923706055,882773.0 +2021-05-05,34.900001525878906,35.150001525878906,34.5,34.900001525878906,891074.0 +2021-05-06,34.79999923706055,34.79999923706055,33.70000076293945,33.70000076293945,754457.0 +2021-05-09,34.45000076293945,35.0,34.099998474121094,34.25,498729.0 +2021-05-10,34.25,34.75,34.25,34.70000076293945,393025.0 +2021-05-17,34.79999923706055,35.20000076293945,34.70000076293945,35.04999923706055,673981.0 +2021-05-18,35.04999923706055,35.5,34.70000076293945,34.900001525878906,469784.0 +2021-05-19,34.79999923706055,34.849998474121094,34.29999923706055,34.400001525878906,479954.0 +2021-05-20,34.349998474121094,34.349998474121094,33.5,33.900001525878906,788984.0 +2021-05-23,33.75,34.25,33.54999923706055,34.25,368419.0 +2021-05-24,34.25,34.29999923706055,33.900001525878906,33.95000076293945,268978.0 +2021-05-25,33.95000076293945,34.25,33.900001525878906,34.04999923706055,198160.0 +2021-05-26,33.95000076293945,34.150001525878906,33.900001525878906,34.0,225178.0 +2021-05-27,34.099998474121094,34.25,34.04999923706055,34.04999923706055,200088.0 +2021-05-30,34.0,34.0,33.70000076293945,33.79999923706055,379590.0 +2021-05-31,33.79999923706055,33.95000076293945,33.650001525878906,33.650001525878906,157480.0 +2021-06-01,33.650001525878906,35.25,33.54999923706055,34.70000076293945,1732852.0 +2021-06-02,34.75,34.95000076293945,34.150001525878906,34.29999923706055,664026.0 +2021-06-03,34.349998474121094,34.650001525878906,34.29999923706055,34.29999923706055,587776.0 +2021-06-06,34.349998474121094,34.45000076293945,34.150001525878906,34.20000076293945,385837.0 +2021-06-07,34.150001525878906,34.849998474121094,34.0,34.54999923706055,1093217.0 +2021-06-08,34.849998474121094,34.849998474121094,34.0,34.25,621120.0 +2021-06-09,34.400001525878906,34.70000076293945,34.150001525878906,34.20000076293945,836296.0 +2021-06-10,34.20000076293945,34.45000076293945,34.04999923706055,34.20000076293945,389121.0 +2021-06-13,34.5,34.650001525878906,34.20000076293945,34.20000076293945,1073350.0 +2021-06-14,34.400001525878906,34.45000076293945,33.70000076293945,34.0,668835.0 +2021-06-15,33.95000076293945,33.95000076293945,33.650001525878906,33.650001525878906,575003.0 +2021-06-16,33.650001525878906,33.900001525878906,33.400001525878906,33.45000076293945,315421.0 +2021-06-17,33.599998474121094,33.650001525878906,33.45000076293945,33.45000076293945,334552.0 +2021-06-20,33.5,33.599998474121094,33.29999923706055,33.349998474121094,180879.0 +2021-06-21,33.349998474121094,33.400001525878906,33.20000076293945,33.25,466644.0 +2021-06-22,33.20000076293945,33.45000076293945,33.20000076293945,33.400001525878906,362764.0 +2021-06-23,33.349998474121094,34.04999923706055,33.29999923706055,33.70000076293945,679655.0 +2021-06-24,33.75,33.849998474121094,33.5,33.599998474121094,339012.0 +2021-06-27,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0 +2021-06-28,33.599998474121094,33.599998474121094,33.20000076293945,33.25,431615.0 +2021-06-29,33.400001525878906,33.650001525878906,33.20000076293945,33.400001525878906,401609.0 +2021-06-30,33.5,33.54999923706055,33.099998474121094,33.150001525878906,540721.0 +2021-07-01,33.099998474121094,33.349998474121094,33.099998474121094,33.150001525878906,534707.0 +2021-07-04,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,629569.0 +2021-07-05,33.400001525878906,33.70000076293945,33.25,33.29999923706055,743385.0 +2021-07-06,33.29999923706055,33.400001525878906,32.79999923706055,32.79999923706055,768955.0 +2021-07-07,32.70000076293945,32.900001525878906,32.54999923706055,32.79999923706055,446363.0 +2021-07-08,32.79999923706055,32.900001525878906,32.650001525878906,32.70000076293945,272690.0 +2021-07-11,32.70000076293945,32.70000076293945,32.349998474121094,32.599998474121094,215346.0 +2021-07-12,32.5,32.650001525878906,32.29999923706055,32.599998474121094,117030.0 +2021-07-13,32.5,32.599998474121094,32.45000076293945,32.5,68366.0 +2021-07-14,32.5,32.75,32.20000076293945,32.29999923706055,629165.0 +2021-07-15,32.5,32.650001525878906,32.29999923706055,32.400001525878906,572690.0 +2021-07-25,32.650001525878906,32.650001525878906,32.400001525878906,32.5,290567.0 +2021-07-26,32.5,32.900001525878906,32.45000076293945,32.650001525878906,320342.0 +2021-07-27,32.650001525878906,32.849998474121094,32.54999923706055,32.79999923706055,222766.0 +2021-07-28,32.75,33.5,32.650001525878906,33.400001525878906,1212732.0 +2021-07-29,33.400001525878906,33.599998474121094,33.150001525878906,33.20000076293945,447198.0 +2021-08-01,33.29999923706055,33.70000076293945,33.29999923706055,33.349998474121094,602917.0 +2021-08-02,33.400001525878906,33.54999923706055,33.099998474121094,33.29999923706055,360859.0 +2021-08-03,33.400001525878906,33.400001525878906,33.099998474121094,33.150001525878906,159754.0 +2021-08-04,33.099998474121094,33.099998474121094,32.70000076293945,32.75,298204.0 +2021-08-05,32.75,32.900001525878906,32.54999923706055,32.79999923706055,234151.0 +2021-08-08,33.0,33.650001525878906,33.0,33.20000076293945,1069641.0 +2021-08-09,33.349998474121094,33.400001525878906,33.04999923706055,33.150001525878906,463076.0 +2021-08-10,33.099998474121094,33.29999923706055,33.04999923706055,33.099998474121094,348521.0 +2021-08-11,33.099998474121094,33.20000076293945,32.849998474121094,33.0,293794.0 +2021-08-12,32.5,32.79999923706055,32.5,32.79999923706055,329593.0 +2021-08-15,32.79999923706055,33.099998474121094,32.79999923706055,33.0,251420.0 +2021-08-16,32.95000076293945,33.0,32.5,32.70000076293945,300451.0 +2021-08-17,32.599998474121094,32.79999923706055,32.54999923706055,32.79999923706055,110258.0 +2021-08-18,32.54999923706055,32.849998474121094,32.54999923706055,32.650001525878906,151579.0 +2021-08-19,32.599998474121094,32.599998474121094,32.400001525878906,32.5,154553.0 +2021-08-22,32.45000076293945,32.70000076293945,32.099998474121094,32.70000076293945,177474.0 +2021-08-23,32.70000076293945,32.95000076293945,32.45000076293945,32.45000076293945,288903.0 +2021-08-24,32.599998474121094,32.650001525878906,32.400001525878906,32.45000076293945,61090.0 +2021-08-25,32.599998474121094,32.650001525878906,32.45000076293945,32.5,85062.0 +2021-08-26,32.5,32.650001525878906,32.5,32.650001525878906,59290.0 +2021-08-29,32.650001525878906,32.849998474121094,32.650001525878906,32.70000076293945,126410.0 +2021-08-30,32.70000076293945,33.04999923706055,32.70000076293945,33.0,219117.0 +2021-08-31,33.099998474121094,33.20000076293945,32.95000076293945,33.0,130074.0 +2021-09-01,33.0,33.150001525878906,32.95000076293945,33.04999923706055,117382.0 +2021-09-02,33.099998474121094,34.349998474121094,32.900001525878906,34.20000076293945,1690300.0 +2021-09-05,34.25,34.400001525878906,34.0,34.20000076293945,707280.0 +2021-09-06,34.29999923706055,34.29999923706055,34.0,34.099998474121094,404672.0 +2021-09-07,34.099998474121094,34.349998474121094,34.0,34.099998474121094,550523.0 +2021-09-08,34.099998474121094,34.25,34.0,34.099998474121094,301652.0 +2021-09-09,34.099998474121094,34.099998474121094,33.54999923706055,33.849998474121094,510892.0 +2021-09-12,33.70000076293945,33.79999923706055,33.349998474121094,33.349998474121094,266846.0 +2021-09-13,33.349998474121094,33.650001525878906,33.20000076293945,33.599998474121094,180520.0 +2021-09-14,33.75,34.0,33.70000076293945,33.849998474121094,403296.0 +2021-09-15,33.849998474121094,34.04999923706055,33.70000076293945,33.849998474121094,353929.0 +2021-09-16,33.75,34.29999923706055,33.70000076293945,33.95000076293945,849696.0 +2021-09-19,34.25,35.20000076293945,34.25,34.650001525878906,2788052.0 +2021-09-20,34.599998474121094,35.25,34.400001525878906,34.599998474121094,1546607.0 +2021-09-21,34.5,34.70000076293945,34.0,34.099998474121094,749499.0 +2021-09-22,34.099998474121094,35.599998474121094,33.900001525878906,34.650001525878906,2853984.0 +2021-09-26,35.150001525878906,35.25,34.5,34.54999923706055,1061888.0 +2021-09-27,34.54999923706055,34.849998474121094,34.150001525878906,34.5,1026526.0 +2021-09-28,34.70000076293945,34.70000076293945,34.20000076293945,34.20000076293945,611259.0 +2021-09-29,34.20000076293945,34.54999923706055,33.95000076293945,34.25,406096.0 +2021-09-30,34.25,34.70000076293945,34.25,34.5,479851.0 +2021-10-03,34.599998474121094,35.099998474121094,34.45000076293945,34.95000076293945,562060.0 +2021-10-04,35.04999923706055,35.5,34.650001525878906,34.75,1481702.0 +2021-10-05,34.79999923706055,34.900001525878906,34.349998474121094,34.45000076293945,459611.0 +2021-10-06,34.54999923706055,36.349998474121094,34.25,36.349998474121094,2182454.0 +2021-10-07,36.349998474121094,36.599998474121094,35.54999923706055,35.70000076293945,1834514.0 +2021-10-10,36.0,36.150001525878906,34.900001525878906,35.0,1563285.0 +2021-10-11,35.0,35.0,35.0,35.0,0.0 +2021-10-12,34.650001525878906,34.79999923706055,34.29999923706055,34.599998474121094,761153.0 +2021-10-13,34.70000076293945,35.349998474121094,34.5,35.099998474121094,952138.0 +2021-10-14,35.20000076293945,36.54999923706055,35.099998474121094,36.0,1519617.0 +2021-10-17,36.5,37.20000076293945,36.45000076293945,37.099998474121094,1533366.0 +2021-10-18,37.099998474121094,37.20000076293945,36.599998474121094,36.599998474121094,653425.0 +2021-10-19,36.849998474121094,37.349998474121094,36.5,36.599998474121094,1095099.0 +2021-10-20,36.599998474121094,37.0,36.5,36.79999923706055,754843.0 +2021-10-21,37.0,37.0,36.04999923706055,36.20000076293945,675567.0 +2021-10-24,36.20000076293945,36.25,35.900001525878906,36.0,470051.0 +2021-10-25,36.0,36.150001525878906,35.75,35.75,292658.0 +2021-10-26,35.70000076293945,36.349998474121094,35.70000076293945,36.20000076293945,274408.0 +2021-10-27,36.20000076293945,36.20000076293945,35.5,35.70000076293945,321024.0 +2021-10-28,35.400001525878906,35.79999923706055,35.20000076293945,35.79999923706055,299926.0 +2021-10-31,35.79999923706055,35.95000076293945,35.54999923706055,35.650001525878906,197801.0 +2021-11-01,35.650001525878906,35.79999923706055,35.099998474121094,35.099998474121094,385479.0 +2021-11-02,35.099998474121094,35.45000076293945,35.0,35.099998474121094,183107.0 +2021-11-03,35.099998474121094,35.099998474121094,34.5,34.599998474121094,352873.0 +2021-11-04,34.45000076293945,34.650001525878906,34.400001525878906,34.5,253074.0 +2021-11-07,34.650001525878906,34.75,34.45000076293945,34.70000076293945,206863.0 +2021-11-08,34.599998474121094,34.599998474121094,33.79999923706055,34.20000076293945,514872.0 +2021-11-09,34.099998474121094,34.79999923706055,33.849998474121094,34.349998474121094,444947.0 +2021-11-10,34.5,34.79999923706055,34.099998474121094,34.20000076293945,307159.0 +2021-11-11,34.400001525878906,34.900001525878906,34.20000076293945,34.5,380716.0 +2021-11-14,34.5,35.45000076293945,34.5,35.400001525878906,754231.0 +2021-11-15,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,1008242.0 +2021-11-16,41.70000076293945,42.75,40.20000076293945,42.70000076293945,8573024.0 +2021-11-17,42.5,43.20000076293945,41.5,41.70000076293945,3109379.0 +2021-11-18,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0 +2021-11-21,41.5,42.099998474121094,40.400001525878906,41.0,4936389.0 +2021-11-22,36.900001525878906,37.45000076293945,36.900001525878906,36.900001525878906,1913660.0 +2021-11-23,35.79999923706055,35.900001525878906,34.599998474121094,34.849998474121094,2372080.0 +2021-11-24,35.0,35.04999923706055,34.45000076293945,34.650001525878906,861633.0 +2021-11-25,34.70000076293945,35.150001525878906,34.29999923706055,34.29999923706055,834555.0 +2021-11-28,34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0.0 +2021-11-29,32.20000076293945,32.900001525878906,31.600000381469727,32.849998474121094,1286144.0 +2021-11-30,32.75,33.20000076293945,32.29999923706055,33.150001525878906,611224.0 +2021-12-01,33.150001525878906,33.400001525878906,32.45000076293945,32.54999923706055,458437.0 +2021-12-02,32.400001525878906,32.900001525878906,32.400001525878906,32.5,313585.0 +2021-12-05,32.54999923706055,33.29999923706055,32.54999923706055,33.150001525878906,663512.0 +2021-12-06,33.25,33.70000076293945,33.0,33.04999923706055,577357.0 +2021-12-07,33.150001525878906,33.29999923706055,32.900001525878906,33.0,472561.0 +2021-12-08,33.099998474121094,33.54999923706055,33.0,33.0,648675.0 +2021-12-09,33.0,33.29999923706055,32.599998474121094,32.75,607943.0 +2021-12-12,32.849998474121094,32.849998474121094,32.400001525878906,32.75,323610.0 +2021-12-13,32.79999923706055,33.04999923706055,32.70000076293945,32.79999923706055,368665.0 +2021-12-14,32.79999923706055,32.95000076293945,32.54999923706055,32.70000076293945,277486.0 +2021-12-15,32.70000076293945,32.79999923706055,32.45000076293945,32.54999923706055,424204.0 +2021-12-16,32.70000076293945,32.70000076293945,32.5,32.599998474121094,446624.0 +2021-12-19,32.45000076293945,32.45000076293945,32.04999923706055,32.099998474121094,349235.0 +2021-12-20,32.04999923706055,32.29999923706055,31.649999618530273,32.099998474121094,363157.0 +2021-12-21,32.150001525878906,32.25,32.0,32.150001525878906,160482.0 +2021-12-22,32.25,32.650001525878906,32.150001525878906,32.25,559567.0 +2021-12-23,32.20000076293945,32.400001525878906,32.0,32.04999923706055,177239.0 +2021-12-26,32.20000076293945,32.25,31.75,31.75,117088.0 +2021-12-27,31.75,31.799999237060547,31.450000762939453,31.75,131218.0 +2021-12-28,31.799999237060547,32.20000076293945,31.799999237060547,32.04999923706055,150599.0 +2021-12-29,32.150001525878906,32.54999923706055,31.700000762939453,31.799999237060547,396904.0 +2021-12-30,31.899999618530273,32.099998474121094,31.75,31.799999237060547,144780.0 +2022-01-02,32.0,32.20000076293945,31.75,31.799999237060547,214733.0 +2022-01-03,31.899999618530273,32.04999923706055,31.399999618530273,31.5,244281.0 +2022-01-04,31.5,31.649999618530273,31.299999237060547,31.600000381469727,158792.0 +2022-01-05,31.649999618530273,31.700000762939453,31.5,31.649999618530273,162762.0 +2022-01-06,31.549999237060547,31.950000762939453,31.549999237060547,31.649999618530273,179709.0 +2022-01-09,31.700000762939453,31.950000762939453,31.700000762939453,31.950000762939453,152476.0 +2022-01-10,32.0,32.54999923706055,31.950000762939453,32.5,396720.0 +2022-01-11,32.54999923706055,33.0,32.5,32.650001525878906,600513.0 +2022-01-12,32.849998474121094,33.0,32.599998474121094,32.900001525878906,340960.0 +2022-01-13,32.900001525878906,33.04999923706055,32.70000076293945,32.79999923706055,232717.0 +2022-01-16,32.79999923706055,33.0,32.650001525878906,32.79999923706055,444766.0 +2022-01-17,32.79999923706055,32.79999923706055,32.599998474121094,32.75,214157.0 +2022-01-18,32.79999923706055,33.0,32.70000076293945,32.849998474121094,548993.0 +2022-01-19,32.849998474121094,32.900001525878906,32.650001525878906,32.79999923706055,208280.0 +2022-01-20,32.79999923706055,33.04999923706055,32.79999923706055,32.900001525878906,325913.0 +2022-01-23,32.75,32.79999923706055,32.25,32.45000076293945,331494.0 +2022-01-24,32.29999923706055,32.45000076293945,32.20000076293945,32.29999923706055,207607.0 +2022-01-25,32.29999923706055,32.70000076293945,32.20000076293945,32.29999923706055,181742.0 +2022-01-26,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2022-01-27,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0 +2022-01-30,32.650001525878906,33.20000076293945,32.599998474121094,32.849998474121094,564278.0 +2022-01-31,32.95000076293945,33.150001525878906,32.849998474121094,32.95000076293945,201075.0 +2022-02-01,33.099998474121094,33.099998474121094,32.849998474121094,32.900001525878906,178806.0 +2022-02-02,33.0,33.0,32.849998474121094,32.95000076293945,149290.0 +2022-02-03,32.95000076293945,33.95000076293945,32.95000076293945,33.79999923706055,1128884.0 +2022-02-06,33.95000076293945,34.75,33.900001525878906,34.150001525878906,1156365.0 +2022-02-07,34.25,34.599998474121094,34.0,34.150001525878906,411121.0 +2022-02-08,34.04999923706055,34.099998474121094,33.70000076293945,33.75,272087.0 +2022-02-09,33.75,34.0,33.54999923706055,33.54999923706055,181722.0 +2022-02-10,33.70000076293945,33.79999923706055,33.5,33.54999923706055,130786.0 +2022-02-13,33.04999923706055,33.29999923706055,32.20000076293945,32.650001525878906,441320.0 +2022-02-14,32.599998474121094,33.099998474121094,32.5,33.0,158470.0 +2022-02-15,33.04999923706055,33.20000076293945,32.900001525878906,33.04999923706055,166214.0 +2022-02-16,33.150001525878906,33.849998474121094,33.0,33.54999923706055,583161.0 +2022-02-17,33.54999923706055,36.04999923706055,33.29999923706055,34.099998474121094,2905025.0 +2022-02-20,34.099998474121094,34.95000076293945,33.5,33.5,735134.0 +2022-02-21,33.349998474121094,34.29999923706055,33.349998474121094,33.95000076293945,351480.0 +2022-02-23,33.79999923706055,34.599998474121094,33.79999923706055,34.04999923706055,396755.0 +2022-02-24,33.0,33.79999923706055,32.849998474121094,33.04999923706055,513803.0 +2022-02-27,33.400001525878906,33.70000076293945,33.400001525878906,33.54999923706055,206488.0 +2022-02-28,33.599998474121094,34.599998474121094,33.29999923706055,34.0,871609.0 +2022-03-01,34.099998474121094,34.45000076293945,33.79999923706055,33.900001525878906,550341.0 +2022-03-02,33.349998474121094,33.400001525878906,32.75,32.849998474121094,726157.0 +2022-03-03,32.849998474121094,32.900001525878906,32.29999923706055,32.650001525878906,479611.0 +2022-03-06,33.0,33.29999923706055,33.0,33.099998474121094,523261.0 +2022-03-07,33.0,33.150001525878906,32.75,32.95000076293945,333603.0 +2022-03-08,32.95000076293945,33.04999923706055,32.79999923706055,32.900001525878906,214149.0 +2022-03-09,33.04999923706055,33.150001525878906,32.900001525878906,33.150001525878906,283433.0 +2022-03-10,33.20000076293945,34.20000076293945,33.150001525878906,33.54999923706055,1085748.0 +2022-03-13,34.400001525878906,34.650001525878906,33.79999923706055,33.849998474121094,932721.0 +2022-03-14,34.0,34.0,33.099998474121094,33.20000076293945,360432.0 +2022-03-15,33.20000076293945,33.20000076293945,32.849998474121094,33.0,346692.0 +2022-03-16,33.0,33.25,32.650001525878906,32.75,439917.0 +2022-03-17,32.75,32.900001525878906,32.650001525878906,32.79999923706055,214007.0 +2022-03-20,32.79999923706055,32.79999923706055,32.349998474121094,32.400001525878906,663226.0 +2022-03-21,32.5,32.5,32.29999923706055,32.349998474121094,258327.0 +2022-03-22,32.349998474121094,32.45000076293945,32.150001525878906,32.25,288196.0 +2022-03-23,32.25,32.349998474121094,32.0,32.0,600042.0 +2022-03-24,32.0,32.349998474121094,31.899999618530273,32.25,1280914.0 +2022-03-27,32.45000076293945,32.70000076293945,32.20000076293945,32.400001525878906,560933.0 +2022-03-28,32.45000076293945,32.650001525878906,32.349998474121094,32.400001525878906,696098.0 +2022-03-29,32.5,33.0,32.29999923706055,32.54999923706055,763169.0 +2022-03-30,32.54999923706055,32.599998474121094,32.20000076293945,32.20000076293945,536192.0 +2022-03-31,32.25,32.45000076293945,32.099998474121094,32.29999923706055,349358.0 +2022-04-03,32.20000076293945,32.70000076293945,32.20000076293945,32.54999923706055,405628.0 +2022-04-04,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0 +2022-04-05,32.54999923706055,32.54999923706055,32.150001525878906,32.25,476849.0 +2022-04-06,32.20000076293945,32.349998474121094,32.150001525878906,32.150001525878906,420352.0 +2022-04-07,32.150001525878906,32.349998474121094,32.150001525878906,32.20000076293945,194577.0 +2022-04-10,33.5,34.0,32.349998474121094,32.349998474121094,2052259.0 +2022-04-11,32.54999923706055,32.54999923706055,32.150001525878906,32.20000076293945,800514.0 +2022-04-12,32.400001525878906,32.400001525878906,31.75,32.0,782505.0 +2022-04-13,32.0,32.29999923706055,31.850000381469727,31.899999618530273,571382.0 +2022-04-14,31.899999618530273,32.20000076293945,31.850000381469727,32.04999923706055,426061.0 +2022-04-17,32.20000076293945,32.45000076293945,32.20000076293945,32.20000076293945,486372.0 +2022-04-18,32.349998474121094,32.5,32.099998474121094,32.25,961949.0 +2022-04-19,32.29999923706055,32.75,32.25,32.45000076293945,1658898.0 +2022-04-20,32.5,32.5,32.150001525878906,32.25,612718.0 +2022-04-21,32.25,32.29999923706055,31.950000762939453,32.0,697584.0 +2022-04-24,32.0,32.0,31.149999618530273,31.299999237060547,581284.0 +2022-04-25,31.5,31.799999237060547,31.350000381469727,31.600000381469727,208198.0 +2022-04-26,31.600000381469727,31.899999618530273,31.350000381469727,31.700000762939453,231838.0 +2022-04-27,31.799999237060547,32.29999923706055,31.799999237060547,31.899999618530273,342958.0 +2022-04-28,32.0,32.0,31.600000381469727,32.0,410945.0 +2022-05-08,31.799999237060547,31.899999618530273,31.450000762939453,31.600000381469727,231162.0 +2022-05-09,31.600000381469727,31.899999618530273,31.600000381469727,31.799999237060547,147997.0 +2022-05-10,31.600000381469727,31.649999618530273,31.450000762939453,31.549999237060547,182867.0 +2022-05-11,31.549999237060547,31.75,31.549999237060547,31.600000381469727,189242.0 +2022-05-12,31.549999237060547,31.549999237060547,31.100000381469727,31.200000762939453,270137.0 +2022-05-15,31.200000762939453,31.299999237060547,31.0,31.200000762939453,167920.0 +2022-05-16,31.600000381469727,31.75,31.049999237060547,31.049999237060547,271213.0 +2022-05-17,31.0,31.0,30.600000381469727,30.700000762939453,401339.0 +2022-05-18,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0 +2022-05-19,30.700000762939453,30.700000762939453,30.100000381469727,30.200000762939453,358719.0 +2022-05-22,30.299999237060547,30.600000381469727,30.25,30.450000762939453,183671.0 +2022-05-23,30.549999237060547,30.75,30.350000381469727,30.350000381469727,154666.0 +2022-05-24,30.299999237060547,30.350000381469727,30.100000381469727,30.350000381469727,285201.0 +2022-05-25,30.399999618530273,30.450000762939453,30.149999618530273,30.399999618530273,273005.0 +2022-05-26,30.399999618530273,30.450000762939453,30.25,30.450000762939453,151865.0 +2022-05-29,30.5,30.799999237060547,30.350000381469727,30.799999237060547,209710.0 +2022-05-30,31.049999237060547,31.399999618530273,30.700000762939453,30.799999237060547,323212.0 +2022-05-31,30.950000762939453,30.950000762939453,30.549999237060547,30.700000762939453,132979.0 +2022-06-01,30.700000762939453,31.0,30.649999618530273,30.950000762939453,133895.0 +2022-06-02,30.899999618530273,31.0,30.649999618530273,30.899999618530273,184549.0 +2022-06-05,30.200000762939453,30.600000381469727,30.200000762939453,30.399999618530273,378971.0 +2022-06-06,30.5,30.850000381469727,30.350000381469727,30.850000381469727,192851.0 +2022-06-07,30.899999618530273,31.100000381469727,30.700000762939453,31.100000381469727,288456.0 +2022-06-08,31.149999618530273,31.549999237060547,31.149999618530273,31.350000381469727,404147.0 +2022-06-09,31.350000381469727,31.350000381469727,30.950000762939453,30.950000762939453,401244.0 +2022-06-12,30.850000381469727,30.850000381469727,29.799999237060547,29.899999618530273,586999.0 +2022-06-13,29.899999618530273,29.899999618530273,29.149999618530273,29.200000762939453,506941.0 +2022-06-14,29.200000762939453,29.200000762939453,28.799999237060547,29.100000381469727,438931.0 +2022-06-15,29.100000381469727,29.450000762939453,28.899999618530273,29.0,159943.0 +2022-06-16,29.200000762939453,29.25,28.299999237060547,28.850000381469727,236123.0 +2022-06-19,28.450000762939453,28.450000762939453,27.0,27.0,544512.0 +2022-06-20,27.0,27.700000762939453,27.0,27.700000762939453,145181.0 +2022-06-21,28.0,28.149999618530273,27.549999237060547,27.950000762939453,183258.0 +2022-06-22,28.0,28.0,27.100000381469727,27.200000762939453,184750.0 +2022-06-23,27.25,27.399999618530273,27.100000381469727,27.350000381469727,99931.0 +2022-06-26,27.850000381469727,28.0,27.5,28.0,223699.0 +2022-06-27,28.0,28.5,27.799999237060547,27.899999618530273,208782.0 +2022-06-28,28.049999237060547,28.049999237060547,27.399999618530273,27.850000381469727,275040.0 +2022-06-29,27.950000762939453,28.5,27.75,28.450000762939453,315833.0 +2022-06-30,28.450000762939453,28.700000762939453,27.75,27.899999618530273,307138.0 +2022-07-03,27.799999237060547,27.950000762939453,27.549999237060547,27.799999237060547,131994.0 +2022-07-04,27.799999237060547,27.799999237060547,27.600000381469727,27.700000762939453,87813.0 +2022-07-05,27.600000381469727,28.0,27.549999237060547,27.700000762939453,80759.0 +2022-07-06,27.799999237060547,28.0,27.5,27.850000381469727,105891.0 +2022-07-13,28.0,29.0,27.600000381469727,28.75,183332.0 +2022-07-14,28.75,28.75,28.049999237060547,28.200000762939453,67528.0 +2022-07-17,28.399999618530273,28.600000381469727,28.0,28.350000381469727,40506.0 +2022-07-18,28.049999237060547,28.600000381469727,28.049999237060547,28.5,56450.0 +2022-07-19,28.700000762939453,28.850000381469727,28.149999618530273,28.850000381469727,117810.0 +2022-07-20,28.850000381469727,29.200000762939453,28.649999618530273,28.850000381469727,207434.0 +2022-07-21,28.850000381469727,28.899999618530273,28.649999618530273,28.899999618530273,74353.0 +2022-07-24,28.899999618530273,29.25,28.799999237060547,28.850000381469727,76841.0 +2022-07-25,28.899999618530273,29.399999618530273,28.850000381469727,29.299999237060547,137690.0 +2022-07-26,29.350000381469727,29.899999618530273,29.0,29.049999237060547,248635.0 +2022-07-27,29.100000381469727,29.299999237060547,29.049999237060547,29.200000762939453,80797.0 +2022-07-28,29.399999618530273,29.399999618530273,29.0,29.25,199991.0 +2022-07-31,29.25,29.600000381469727,29.25,29.299999237060547,123491.0 +2022-08-01,29.75,29.75,29.5,29.700000762939453,119990.0 +2022-08-02,29.700000762939453,29.700000762939453,29.299999237060547,29.350000381469727,127502.0 +2022-08-03,29.350000381469727,29.450000762939453,29.149999618530273,29.350000381469727,129628.0 +2022-08-04,29.299999237060547,29.450000762939453,29.149999618530273,29.350000381469727,96610.0 +2022-08-07,29.450000762939453,29.5,29.25,29.350000381469727,96316.0 +2022-08-08,29.350000381469727,29.450000762939453,29.299999237060547,29.299999237060547,47487.0 +2022-08-09,29.25,29.799999237060547,29.200000762939453,29.799999237060547,1155759.0 +2022-08-10,30.049999237060547,30.5,29.899999618530273,30.100000381469727,467250.0 +2022-08-11,30.200000762939453,30.350000381469727,30.0,30.100000381469727,176283.0 +2022-08-14,30.0,30.299999237060547,29.950000762939453,30.25,135445.0 +2022-08-15,30.25,30.700000762939453,30.200000762939453,30.549999237060547,239035.0 +2022-08-16,30.549999237060547,30.549999237060547,30.25,30.299999237060547,95502.0 +2022-08-17,30.299999237060547,30.450000762939453,30.299999237060547,30.350000381469727,99742.0 +2022-08-18,30.549999237060547,30.700000762939453,29.950000762939453,30.100000381469727,436395.0 +2022-08-21,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0 +2022-08-22,29.75,29.75,29.549999237060547,29.600000381469727,87113.0 +2022-08-23,29.600000381469727,29.899999618530273,29.399999618530273,29.399999618530273,198613.0 +2022-08-24,29.450000762939453,29.450000762939453,29.0,29.100000381469727,125814.0 +2022-08-25,29.399999618530273,29.399999618530273,28.850000381469727,29.25,231547.0 +2022-08-28,28.75,29.149999618530273,28.75,29.0,484444.0 +2022-08-29,29.149999618530273,29.350000381469727,29.0,29.049999237060547,100432.0 +2022-08-30,29.049999237060547,29.25,28.799999237060547,28.799999237060547,224528.0 +2022-08-31,28.799999237060547,29.0,28.649999618530273,28.75,134683.0 +2022-09-01,29.0,29.0,28.649999618530273,28.850000381469727,84875.0 +2022-09-04,28.799999237060547,29.0,28.799999237060547,29.0,37873.0 +2022-09-05,29.0,29.0,28.799999237060547,28.850000381469727,50687.0 +2022-09-06,28.850000381469727,28.850000381469727,28.700000762939453,28.75,65710.0 +2022-09-07,28.5,28.5,28.0,28.200000762939453,120391.0 +2022-09-08,28.399999618530273,28.399999618530273,28.0,28.149999618530273,78782.0 +2022-09-11,28.799999237060547,28.799999237060547,28.0,28.100000381469727,265295.0 +2022-09-12,28.0,28.350000381469727,28.0,28.350000381469727,108609.0 +2022-09-13,28.399999618530273,28.450000762939453,28.0,28.299999237060547,128206.0 +2022-09-14,28.049999237060547,28.200000762939453,28.0,28.049999237060547,60285.0 +2022-09-15,28.200000762939453,28.350000381469727,28.149999618530273,28.200000762939453,50663.0 +2022-09-18,28.200000762939453,28.200000762939453,27.600000381469727,27.700000762939453,145671.0 +2022-09-19,27.799999237060547,27.799999237060547,27.600000381469727,27.600000381469727,52673.0 +2022-09-20,27.700000762939453,27.850000381469727,27.700000762939453,27.799999237060547,61739.0 +2022-09-21,27.850000381469727,27.899999618530273,26.0,26.450000762939453,424452.0 +2022-09-25,26.0,27.0,25.700000762939453,27.0,172744.0 +2022-09-26,26.950000762939453,27.100000381469727,26.799999237060547,26.950000762939453,119465.0 +2022-09-27,27.049999237060547,27.149999618530273,26.950000762939453,27.049999237060547,95125.0 +2022-09-28,27.100000381469727,27.149999618530273,26.950000762939453,27.100000381469727,89750.0 +2022-09-29,27.149999618530273,27.299999237060547,27.149999618530273,27.25,74262.0 +2022-10-02,27.149999618530273,27.5,27.149999618530273,27.450000762939453,118217.0 +2022-10-03,28.0,28.0,27.549999237060547,27.700000762939453,101262.0 +2022-10-04,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0.0 +2022-10-05,28.149999618530273,28.25,27.799999237060547,27.799999237060547,101573.0 +2022-10-06,27.799999237060547,27.850000381469727,27.75,27.799999237060547,54376.0 +2022-10-09,27.799999237060547,27.799999237060547,27.450000762939453,27.450000762939453,33263.0 +2022-10-10,27.450000762939453,27.450000762939453,27.200000762939453,27.350000381469727,113936.0 +2022-10-11,27.25,27.350000381469727,27.200000762939453,27.299999237060547,62565.0 +2022-10-12,27.350000381469727,27.399999618530273,27.25,27.350000381469727,100986.0 +2022-10-13,27.25,27.350000381469727,27.200000762939453,27.25,57690.0 +2022-10-16,27.350000381469727,27.350000381469727,27.149999618530273,27.200000762939453,27247.0 +2022-10-17,27.299999237060547,27.600000381469727,27.200000762939453,27.600000381469727,112185.0 +2022-10-18,27.649999618530273,27.799999237060547,27.649999618530273,27.700000762939453,31946.0 +2022-10-19,27.799999237060547,27.799999237060547,27.5,27.700000762939453,81380.0 +2022-10-20,27.600000381469727,27.799999237060547,27.5,27.700000762939453,51872.0 +2022-10-23,27.850000381469727,28.200000762939453,27.850000381469727,28.0,123807.0 +2022-10-24,28.0,28.200000762939453,27.950000762939453,28.149999618530273,91113.0 +2022-10-25,28.100000381469727,28.600000381469727,28.100000381469727,28.549999237060547,179651.0 +2022-10-26,28.600000381469727,28.649999618530273,28.0,28.149999618530273,121074.0 +2022-10-27,28.149999618530273,28.399999618530273,28.100000381469727,28.200000762939453,56125.0 +2022-10-30,28.200000762939453,28.799999237060547,28.200000762939453,28.399999618530273,542860.0 +2022-10-31,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2022-11-01,28.25,28.25,27.549999237060547,27.600000381469727,75572.0 +2022-11-02,27.549999237060547,28.0,27.25,28.0,55744.0 +2022-11-03,27.700000762939453,28.100000381469727,27.700000762939453,28.0,43577.0 +2022-11-06,27.899999618530273,28.149999618530273,27.799999237060547,27.799999237060547,123441.0 +2022-11-07,28.0,28.799999237060547,28.0,28.200000762939453,193352.0 +2022-11-08,28.450000762939453,28.5,27.899999618530273,28.100000381469727,142779.0 +2022-11-09,28.200000762939453,28.200000762939453,27.899999618530273,28.149999618530273,97071.0 +2022-11-10,28.0,28.0,27.5,27.5,65331.0 +2022-11-13,27.799999237060547,28.0,27.600000381469727,27.649999618530273,71444.0 +2022-11-14,27.5,27.899999618530273,27.450000762939453,27.899999618530273,44294.0 +2022-11-15,27.899999618530273,27.899999618530273,27.5,27.5,69587.0 +2022-11-16,27.549999237060547,27.549999237060547,27.0,27.299999237060547,53707.0 +2022-11-17,27.299999237060547,27.799999237060547,27.299999237060547,27.549999237060547,36135.0 +2022-11-20,27.600000381469727,27.600000381469727,27.350000381469727,27.399999618530273,42323.0 +2022-11-21,27.149999618530273,27.299999237060547,27.149999618530273,27.149999618530273,40742.0 +2022-11-22,27.200000762939453,27.450000762939453,27.100000381469727,27.100000381469727,23103.0 +2022-11-24,27.100000381469727,27.100000381469727,27.0,27.0,70678.0 +2022-11-27,27.100000381469727,27.149999618530273,26.75,26.75,67436.0 +2022-11-28,26.799999237060547,26.899999618530273,26.799999237060547,26.899999618530273,35621.0 +2022-11-29,26.850000381469727,26.899999618530273,26.75,26.899999618530273,27758.0 +2022-11-30,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2022-12-01,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0 +2022-12-04,26.799999237060547,26.799999237060547,26.0,26.0,206155.0 +2022-12-05,25.649999618530273,25.799999237060547,25.450000762939453,25.549999237060547,153422.0 +2022-12-06,25.75,25.899999618530273,25.5,25.799999237060547,131830.0 +2022-12-07,25.799999237060547,25.950000762939453,25.75,25.75,91550.0 +2022-12-08,26.0,26.0,25.700000762939453,25.899999618530273,99986.0 +2022-12-11,25.700000762939453,25.950000762939453,25.25,25.25,73929.0 +2022-12-12,25.049999237060547,25.25,25.0,25.100000381469727,94478.0 +2022-12-13,25.299999237060547,25.5,25.149999618530273,25.149999618530273,64603.0 +2022-12-14,25.149999618530273,25.399999618530273,25.149999618530273,25.200000762939453,98990.0 +2022-12-15,25.25,25.25,25.049999237060547,25.100000381469727,64474.0 +2022-12-18,25.299999237060547,27.0,25.299999237060547,26.5,638869.0 +2022-12-19,26.5,26.899999618530273,25.299999237060547,25.299999237060547,491984.0 +2022-12-20,25.049999237060547,25.200000762939453,24.81999969482422,25.149999618530273,238379.0 +2022-12-21,25.299999237060547,25.399999618530273,24.940000534057617,25.0,281937.0 +2022-12-22,25.100000381469727,25.299999237060547,25.0,25.100000381469727,196529.0 +2022-12-25,25.200000762939453,25.200000762939453,24.979999542236328,24.979999542236328,54982.0 +2022-12-26,24.979999542236328,25.0,24.799999237060547,24.799999237060547,96223.0 +2022-12-27,24.84000015258789,24.940000534057617,24.84000015258789,24.899999618530273,34969.0 +2022-12-28,24.920000076293945,24.979999542236328,24.799999237060547,24.940000534057617,78787.0 +2022-12-29,25.5,25.5,24.860000610351562,24.860000610351562,238105.0 +2023-01-01,25.0,25.299999237060547,25.0,25.149999618530273,50251.0 +2023-01-02,25.200000762939453,25.399999618530273,25.049999237060547,25.399999618530273,124465.0 +2023-01-03,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0 +2023-01-04,25.600000381469727,25.700000762939453,25.149999618530273,25.149999618530273,339434.0 +2023-01-05,25.200000762939453,25.799999237060547,25.149999618530273,25.299999237060547,507976.0 +2023-01-08,25.350000381469727,25.350000381469727,25.200000762939453,25.25,184942.0 +2023-01-09,25.25,25.350000381469727,25.100000381469727,25.200000762939453,231757.0 +2023-01-10,25.5,25.950000762939453,25.299999237060547,25.299999237060547,664014.0 +2023-01-11,25.399999618530273,25.549999237060547,25.350000381469727,25.399999618530273,141450.0 +2023-01-12,25.450000762939453,25.600000381469727,25.149999618530273,25.350000381469727,360144.0 +2023-01-15,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0 +2023-01-16,25.100000381469727,25.299999237060547,25.100000381469727,25.25,63397.0 +2023-01-17,25.149999618530273,25.25,25.100000381469727,25.149999618530273,76725.0 +2023-01-18,25.149999618530273,25.25,25.100000381469727,25.149999618530273,76725.0 +2023-01-19,25.200000762939453,25.350000381469727,25.200000762939453,25.299999237060547,140963.0 +2023-01-22,25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0.0 +2023-01-23,25.5,25.649999618530273,25.299999237060547,25.549999237060547,433144.0 +2023-01-24,25.600000381469727,26.149999618530273,25.600000381469727,26.049999237060547,1047414.0 +2023-01-25,26.100000381469727,26.5,26.0,26.450000762939453,556658.0 +2023-01-26,26.200000762939453,26.549999237060547,26.149999618530273,26.5,332064.0 +2023-01-29,26.600000381469727,26.600000381469727,26.25,26.399999618530273,204486.0 +2023-01-30,26.399999618530273,26.399999618530273,25.850000381469727,26.100000381469727,352930.0 +2023-01-31,26.049999237060547,26.049999237060547,25.799999237060547,25.950000762939453,136581.0 +2023-02-01,26.049999237060547,26.100000381469727,25.799999237060547,26.0,118175.0 +2023-02-02,26.049999237060547,26.450000762939453,25.950000762939453,26.399999618530273,266187.0 +2023-02-05,26.450000762939453,27.0,26.299999237060547,26.600000381469727,677752.0 +2023-02-06,26.5,26.649999618530273,26.149999618530273,26.25,281014.0 +2023-02-07,26.25,26.5,26.200000762939453,26.5,118419.0 +2023-02-08,26.350000381469727,26.899999618530273,26.350000381469727,26.850000381469727,319390.0 +2023-02-09,26.899999618530273,26.950000762939453,26.600000381469727,26.75,105584.0 +2023-02-12,26.75,26.75,26.75,26.75,0.0 +2023-02-13,26.75,27.0,26.700000762939453,26.850000381469727,136457.0 +2023-02-14,27.0,27.0,26.75,26.799999237060547,174546.0 +2023-02-15,26.549999237060547,26.899999618530273,26.5,26.700000762939453,97328.0 +2023-02-16,26.700000762939453,26.700000762939453,26.399999618530273,26.450000762939453,106466.0 +2023-02-19,26.549999237060547,26.600000381469727,26.299999237060547,26.399999618530273,101191.0 +2023-02-20,26.299999237060547,26.5,26.200000762939453,26.399999618530273,59023.0 +2023-02-21,26.25,26.25,25.700000762939453,25.950000762939453,126868.0 +2023-02-23,25.850000381469727,25.950000762939453,25.5,25.600000381469727,94127.0 +2023-02-26,25.600000381469727,25.75,25.5,25.700000762939453,96874.0 +2023-02-27,25.5,25.799999237060547,25.5,25.75,69706.0 +2023-02-28,25.649999618530273,26.350000381469727,25.649999618530273,26.350000381469727,149884.0 +2023-03-01,26.299999237060547,26.700000762939453,26.299999237060547,26.649999618530273,588.0 +2023-03-02,26.899999618530273,26.899999618530273,26.149999618530273,26.25,1026.0 +2023-03-05,26.350000381469727,26.5,26.299999237060547,26.350000381469727,999.0 +2023-03-06,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2023-03-07,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2023-03-08,26.5,26.600000381469727,26.399999618530273,26.399999618530273,787.0 +2023-03-09,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2023-03-12,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2023-03-13,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0 +2023-03-14,27.350000381469727,27.899999618530273,27.299999237060547,27.5,1000.0 +2023-03-15,27.200000762939453,27.600000381469727,26.200000762939453,26.200000762939453,999.0 +2023-03-16,26.549999237060547,26.850000381469727,26.200000762939453,26.850000381469727,1229.0 +2023-03-19,26.850000381469727,26.850000381469727,26.850000381469727,26.850000381469727,0.0 +2023-03-20,27.799999237060547,27.799999237060547,27.399999618530273,27.450000762939453,1000.0 +2023-03-21,27.649999618530273,27.700000762939453,27.299999237060547,27.549999237060547,569.0 +2023-03-22,27.399999618530273,27.399999618530273,26.899999618530273,26.950000762939453,696.0 +2023-03-23,27.0,27.200000762939453,27.0,27.100000381469727,1928.0 +2023-03-26,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2023-03-27,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2023-03-28,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2023-03-29,27.450000762939453,28.5,27.25,28.399999618530273,1327.0 +2023-03-30,28.350000381469727,28.5,28.100000381469727,28.200000762939453,1500.0 +2023-04-02,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0 +2023-04-03,29.149999618530273,29.5,28.700000762939453,29.5,1000.0 +2023-04-04,29.299999237060547,29.299999237060547,28.700000762939453,29.100000381469727,600.0 +2023-04-05,29.100000381469727,29.649999618530273,28.950000762939453,29.5,1500.0 +2023-04-06,29.549999237060547,29.600000381469727,29.5,29.5,889.0 +2023-04-09,29.299999237060547,29.799999237060547,29.100000381469727,29.75,3500.0 +2023-04-10,29.75,29.75,28.200000762939453,28.700000762939453,4055.0 +2023-04-11,28.799999237060547,28.799999237060547,28.200000762939453,28.649999618530273,821.0 +2023-04-12,28.450000762939453,28.75,28.450000762939453,28.75,1000.0 +2023-04-13,28.600000381469727,29.350000381469727,28.600000381469727,29.149999618530273,1096.0 +2023-04-16,29.100000381469727,29.149999618530273,28.600000381469727,28.850000381469727,591.0 +2023-04-17,28.950000762939453,29.0,28.799999237060547,28.799999237060547,698.0 +2023-04-25,29.0,29.549999237060547,29.0,29.399999618530273,1179.0 +2023-04-26,29.299999237060547,29.950000762939453,29.299999237060547,29.850000381469727,1719.0 +2023-04-27,29.649999618530273,29.75,29.549999237060547,29.649999618530273,1110.0 +2023-04-30,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0 +2023-05-01,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0 +2023-05-02,29.600000381469727,29.600000381469727,29.5,29.5,754.0 +2023-05-03,29.5,29.600000381469727,29.5,29.5,27209.0 +2023-05-04,29.5,29.700000762939453,29.5,29.700000762939453,2000.0 +2023-05-07,29.700000762939453,29.75,29.549999237060547,29.700000762939453,544.0 +2023-05-08,29.649999618530273,29.899999618530273,29.649999618530273,29.75,2441.0 +2023-05-09,29.75,29.75,29.5,29.649999618530273,7000.0 +2023-05-10,29.700000762939453,29.75,29.600000381469727,29.700000762939453,720.0 +2023-05-11,29.649999618530273,29.799999237060547,29.649999618530273,29.75,1000.0 +2023-05-14,29.649999618530273,29.700000762939453,29.649999618530273,29.649999618530273,1000.0 +2023-05-15,29.700000762939453,29.75,29.649999618530273,29.649999618530273,600.0 +2023-05-16,29.799999237060547,30.299999237060547,29.649999618530273,29.75,900.0 +2023-05-17,29.950000762939453,30.0,29.700000762939453,29.850000381469727,882.0 +2023-05-18,29.850000381469727,30.0,29.75,29.899999618530273,848.0 +2023-05-21,29.899999618530273,29.899999618530273,29.700000762939453,29.799999237060547,5481.0 +2023-05-22,29.799999237060547,29.899999618530273,29.700000762939453,29.850000381469727,3000.0 +2023-05-23,29.850000381469727,29.950000762939453,29.649999618530273,29.700000762939453,3000.0 +2023-05-24,29.649999618530273,29.950000762939453,29.649999618530273,29.75,3500.0 +2023-05-25,29.75,29.850000381469727,29.649999618530273,29.649999618530273,1761.0 +2023-05-28,29.75,29.850000381469727,29.649999618530273,29.649999618530273,1567.0 +2023-05-29,29.649999618530273,29.850000381469727,29.649999618530273,29.799999237060547,650.0 +2023-05-30,29.75,29.950000762939453,29.649999618530273,29.899999618530273,2002.0 +2023-05-31,29.799999237060547,29.799999237060547,29.649999618530273,29.700000762939453,4000.0 +2023-06-01,29.649999618530273,29.700000762939453,29.450000762939453,29.450000762939453,967.0 +2023-06-04,29.5,29.600000381469727,28.899999618530273,29.049999237060547,550.0 +2023-06-05,29.0,29.149999618530273,28.899999618530273,29.0,974.0 +2023-06-06,29.0,29.149999618530273,28.75,28.950000762939453,1000.0 +2023-06-07,28.899999618530273,29.350000381469727,28.899999618530273,29.299999237060547,2000.0 +2023-06-08,29.649999618530273,29.700000762939453,29.450000762939453,29.450000762939453,310.0 +2023-06-11,29.5,30.25,29.399999618530273,30.100000381469727,1000.0 +2023-06-12,30.0,30.0,29.649999618530273,29.950000762939453,1621.0 +2023-06-13,29.899999618530273,30.200000762939453,29.75,30.100000381469727,8616.0 +2023-06-14,30.100000381469727,30.450000762939453,30.100000381469727,30.450000762939453,1000.0 +2023-06-15,30.5,31.399999618530273,30.5,31.200000762939453,1090.0 +2023-06-18,31.299999237060547,31.549999237060547,30.649999618530273,30.899999618530273,687.0 +2023-06-19,30.799999237060547,30.850000381469727,30.5,30.549999237060547,169512.0 +2023-06-20,30.5,30.899999618530273,30.5,30.649999618530273,151961.0 +2023-06-21,30.700000762939453,30.700000762939453,30.5,30.549999237060547,144033.0 +2023-06-22,30.5,30.649999618530273,30.149999618530273,30.299999237060547,150329.0 +2023-07-02,30.5,30.850000381469727,30.5,30.5,81319.0 +2023-07-03,30.700000762939453,31.049999237060547,30.5,30.950000762939453,553991.0 +2023-07-04,30.950000762939453,31.0,30.75,30.850000381469727,163381.0 +2023-07-05,30.75,31.399999618530273,30.700000762939453,31.350000381469727,493382.0 +2023-07-06,31.450000762939453,31.799999237060547,31.450000762939453,31.75,907340.0 +2023-07-09,31.75,31.899999618530273,31.399999618530273,31.5,295833.0 +2023-07-10,31.700000762939453,31.700000762939453,31.299999237060547,31.350000381469727,127165.0 +2023-07-11,31.25,31.600000381469727,31.200000762939453,31.299999237060547,208148.0 +2023-07-12,31.299999237060547,31.600000381469727,31.25,31.399999618530273,152368.0 +2023-07-13,31.299999237060547,31.450000762939453,31.25,31.350000381469727,106460.0 +2023-07-16,31.399999618530273,31.549999237060547,31.299999237060547,31.5,126470.0 +2023-07-17,31.5,31.850000381469727,31.350000381469727,31.700000762939453,225798.0 +2023-07-18,31.700000762939453,31.799999237060547,31.200000762939453,31.200000762939453,174581.0 +2023-07-19,31.450000762939453,31.450000762939453,31.0,31.200000762939453,200029.0 +2023-07-20,31.200000762939453,31.200000762939453,31.0,31.0,104240.0 +2023-07-23,31.0,31.25,30.899999618530273,30.899999618530273,112923.0 +2023-07-24,30.850000381469727,31.100000381469727,30.850000381469727,30.899999618530273,68840.0 +2023-07-25,31.149999618530273,31.200000762939453,30.75,30.950000762939453,124121.0 +2023-07-26,30.950000762939453,31.0,30.799999237060547,30.899999618530273,92518.0 +2023-07-27,30.850000381469727,31.0,30.700000762939453,30.799999237060547,94217.0 +2023-07-30,30.799999237060547,31.100000381469727,30.75,30.850000381469727,82133.0 +2023-07-31,30.549999237060547,31.0,30.549999237060547,31.0,118622.0 +2023-08-01,31.049999237060547,31.149999618530273,30.850000381469727,30.850000381469727,117743.0 +2023-08-02,30.799999237060547,31.0,30.799999237060547,30.899999618530273,109244.0 +2023-08-03,30.850000381469727,31.0,30.75,30.799999237060547,110011.0 +2023-08-06,30.75,30.950000762939453,30.450000762939453,30.5,54269.0 +2023-08-07,30.299999237060547,30.549999237060547,29.5,29.75,98125.0 +2023-08-08,29.549999237060547,29.850000381469727,29.549999237060547,29.799999237060547,58803.0 +2023-08-09,29.799999237060547,30.299999237060547,29.649999618530273,30.200000762939453,88209.0 +2023-08-10,30.100000381469727,30.649999618530273,30.049999237060547,30.600000381469727,92605.0 +2023-08-13,29.950000762939453,30.0,29.049999237060547,29.799999237060547,409896.0 +2023-08-14,29.700000762939453,29.850000381469727,29.450000762939453,29.5,128374.0 +2023-08-15,29.5,29.950000762939453,29.399999618530273,29.549999237060547,80592.0 +2023-08-16,29.5,29.649999618530273,29.350000381469727,29.399999618530273,36369.0 +2023-08-17,29.5,29.5,29.049999237060547,29.100000381469727,80274.0 +2023-08-20,29.049999237060547,29.149999618530273,29.049999237060547,29.049999237060547,53558.0 +2023-08-21,29.049999237060547,29.049999237060547,28.799999237060547,28.850000381469727,79789.0 +2023-08-22,28.799999237060547,28.850000381469727,28.600000381469727,28.700000762939453,50621.0 +2023-08-23,28.700000762939453,28.850000381469727,28.649999618530273,28.649999618530273,78218.0 +2023-08-24,28.649999618530273,28.700000762939453,28.299999237060547,28.549999237060547,104702.0 +2023-08-27,28.549999237060547,28.649999618530273,28.25,28.450000762939453,124687.0 +2023-08-28,28.399999618530273,28.5,28.25,28.299999237060547,134432.0 +2023-08-29,28.450000762939453,28.5,28.149999618530273,28.200000762939453,145804.0 +2023-08-30,28.200000762939453,28.399999618530273,28.200000762939453,28.399999618530273,96756.0 +2023-08-31,28.25,28.5,28.25,28.399999618530273,83748.0 +2023-09-03,28.399999618530273,28.5,28.0,28.100000381469727,219964.0 +2023-09-04,28.049999237060547,28.100000381469727,27.75,27.799999237060547,147020.0 +2023-09-05,27.950000762939453,27.950000762939453,27.299999237060547,27.5,272160.0 +2023-09-06,27.450000762939453,27.700000762939453,27.100000381469727,27.200000762939453,269698.0 +2023-09-07,27.200000762939453,27.450000762939453,27.149999618530273,27.25,125997.0 +2023-09-10,27.25,27.25,27.25,27.25,0.0 +2023-09-11,27.350000381469727,27.799999237060547,27.299999237060547,27.799999237060547,165577.0 +2023-09-12,27.850000381469727,27.899999618530273,27.600000381469727,27.700000762939453,91279.0 +2023-09-13,27.850000381469727,27.850000381469727,27.5,27.549999237060547,52495.0 +2023-09-14,27.549999237060547,27.700000762939453,27.299999237060547,27.399999618530273,63582.0 +2023-09-17,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0 +2023-09-18,27.200000762939453,27.399999618530273,26.950000762939453,27.149999618530273,97513.0 +2023-09-19,27.200000762939453,27.600000381469727,27.100000381469727,27.399999618530273,55712.0 +2023-09-20,27.549999237060547,27.549999237060547,27.399999618530273,27.549999237060547,28273.0 +2023-09-21,27.600000381469727,27.600000381469727,27.299999237060547,27.549999237060547,56827.0 +2023-09-25,27.649999618530273,27.649999618530273,27.399999618530273,27.5,42710.0 +2023-09-26,27.450000762939453,27.549999237060547,27.0,27.299999237060547,71953.0 +2023-09-27,27.399999618530273,27.899999618530273,27.25,27.5,134322.0 +2023-09-28,27.5,27.700000762939453,27.299999237060547,27.399999618530273,32895.0 +2023-10-01,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0 +2023-10-02,27.200000762939453,27.399999618530273,27.049999237060547,27.100000381469727,82995.0 +2023-10-03,27.049999237060547,27.100000381469727,26.899999618530273,26.899999618530273,72835.0 +2023-10-04,26.850000381469727,26.899999618530273,26.700000762939453,26.75,30348.0 +2023-10-05,26.700000762939453,26.799999237060547,26.600000381469727,26.649999618530273,76908.0 +2023-10-08,26.649999618530273,26.75,26.149999618530273,26.149999618530273,119310.0 +2023-10-09,26.149999618530273,27.600000381469727,26.049999237060547,26.700000762939453,103035.0 +2023-10-10,26.549999237060547,26.899999618530273,26.299999237060547,26.399999618530273,28806.0 +2023-10-11,26.200000762939453,26.700000762939453,25.899999618530273,26.200000762939453,106881.0 +2023-10-12,26.149999618530273,26.25,25.899999618530273,26.149999618530273,84678.0 +2023-10-15,26.149999618530273,26.25,25.100000381469727,26.049999237060547,83683.0 +2023-10-16,26.149999618530273,26.149999618530273,25.950000762939453,26.049999237060547,36715.0 +2023-10-17,26.0,26.649999618530273,26.0,26.350000381469727,99562.0 +2023-10-18,26.350000381469727,26.399999618530273,26.25,26.299999237060547,35320.0 +2023-10-19,26.299999237060547,26.350000381469727,26.200000762939453,26.299999237060547,27206.0 +2023-10-22,26.299999237060547,26.299999237060547,25.299999237060547,25.549999237060547,84212.0 +2023-10-23,25.299999237060547,25.850000381469727,25.100000381469727,25.549999237060547,50083.0 +2023-10-24,25.549999237060547,25.850000381469727,25.149999618530273,25.399999618530273,36197.0 +2023-10-25,25.450000762939453,25.700000762939453,25.450000762939453,25.700000762939453,33542.0 +2023-10-26,25.700000762939453,25.850000381469727,25.5,25.75,31098.0 +2023-10-29,25.700000762939453,25.799999237060547,25.600000381469727,25.75,18496.0 +2023-10-30,25.600000381469727,25.950000762939453,25.600000381469727,25.899999618530273,28872.0 +2023-10-31,25.899999618530273,26.299999237060547,25.700000762939453,26.049999237060547,48120.0 +2023-11-01,26.0,26.149999618530273,25.899999618530273,26.149999618530273,43681.0 +2023-11-02,26.200000762939453,26.700000762939453,26.100000381469727,26.350000381469727,64586.0 +2023-11-05,26.5,26.700000762939453,26.299999237060547,26.5,108800.0 +2023-11-06,27.399999618530273,27.399999618530273,26.700000762939453,26.850000381469727,76543.0 +2023-11-07,27.0,27.0,26.299999237060547,26.450000762939453,110458.0 +2023-11-08,26.450000762939453,26.549999237060547,26.350000381469727,26.350000381469727,63388.0 +2023-11-09,26.200000762939453,26.549999237060547,26.200000762939453,26.450000762939453,74600.0 +2023-11-12,26.450000762939453,26.700000762939453,26.450000762939453,26.549999237060547,250562.0 +2023-11-13,26.5,26.649999618530273,26.450000762939453,26.549999237060547,121083.0 +2023-11-14,26.549999237060547,26.75,26.5,26.700000762939453,185829.0 +2023-11-15,26.600000381469727,27.0,26.600000381469727,26.899999618530273,73982.0 +2023-11-16,27.850000381469727,29.450000762939453,27.850000381469727,28.399999618530273,513246.0 +2023-11-19,28.399999618530273,29.450000762939453,28.299999237060547,28.350000381469727,911603.0 +2023-11-20,28.450000762939453,28.649999618530273,28.049999237060547,28.149999618530273,215886.0 +2023-11-21,28.149999618530273,28.149999618530273,27.549999237060547,27.549999237060547,219843.0 +2023-11-22,27.5,27.649999618530273,27.25,27.350000381469727,183393.0 +2023-11-23,27.5,27.649999618530273,27.25,27.350000381469727,183393.0 +2023-11-26,27.350000381469727,27.75,27.149999618530273,27.299999237060547,233286.0 +2023-11-27,27.700000762939453,27.700000762939453,27.200000762939453,27.25,171674.0 +2023-11-28,27.25,27.350000381469727,27.0,27.100000381469727,137057.0 +2023-11-29,27.149999618530273,27.350000381469727,26.899999618530273,27.0,188541.0 +2023-11-30,27.0,27.25,26.950000762939453,27.200000762939453,111829.0 +2023-12-03,27.399999618530273,28.0,27.25,27.399999618530273,424661.0 +2023-12-04,27.450000762939453,27.5,27.149999618530273,27.399999618530273,237913.0 +2023-12-05,27.399999618530273,27.399999618530273,26.649999618530273,26.649999618530273,603665.0 +2023-12-06,26.649999618530273,27.200000762939453,26.649999618530273,27.100000381469727,389639.0 +2023-12-07,27.049999237060547,27.200000762939453,25.649999618530273,25.649999618530273,1883021.0 +2023-12-10,25.799999237060547,26.200000762939453,25.75,26.049999237060547,625041.0 +2023-12-11,26.100000381469727,26.350000381469727,26.049999237060547,26.200000762939453,390693.0 +2023-12-12,26.149999618530273,26.399999618530273,25.799999237060547,25.799999237060547,1185291.0 +2023-12-13,25.899999618530273,26.0,25.649999618530273,25.649999618530273,414628.0 +2023-12-14,26.0,26.0,25.649999618530273,25.649999618530273,521969.0 +2023-12-17,25.700000762939453,25.950000762939453,25.649999618530273,25.950000762939453,279066.0 +2023-12-18,25.899999618530273,26.200000762939453,25.799999237060547,25.950000762939453,451059.0 +2023-12-19,26.0,26.549999237060547,26.0,26.5,716426.0 +2023-12-20,26.600000381469727,26.600000381469727,26.149999618530273,26.200000762939453,622928.0 +2023-12-21,26.149999618530273,26.25,26.0,26.100000381469727,304820.0 +2023-12-24,26.200000762939453,26.299999237060547,26.0,26.25,164878.0 +2023-12-25,26.25,26.600000381469727,26.25,26.450000762939453,286258.0 +2023-12-26,26.549999237060547,26.600000381469727,26.100000381469727,26.100000381469727,372136.0 +2023-12-27,26.200000762939453,26.299999237060547,26.100000381469727,26.200000762939453,454613.0 +2023-12-28,26.149999618530273,27.0,26.149999618530273,26.649999618530273,570265.0 +2023-12-31,26.799999237060547,26.850000381469727,26.649999618530273,26.75,189383.0 +2024-01-01,26.649999618530273,27.100000381469727,26.649999618530273,27.0,542984.0 +2024-01-02,27.0,27.100000381469727,26.850000381469727,27.100000381469727,284645.0 +2024-01-03,27.049999237060547,27.200000762939453,26.950000762939453,27.100000381469727,490622.0 +2024-01-04,26.950000762939453,27.649999618530273,26.850000381469727,27.600000381469727,856364.0 +2024-01-07,27.600000381469727,27.700000762939453,27.399999618530273,27.5,367193.0 +2024-01-08,27.5,27.700000762939453,27.350000381469727,27.5,295611.0 +2024-01-09,27.450000762939453,27.549999237060547,27.299999237060547,27.299999237060547,278022.0 +2024-01-10,27.299999237060547,27.399999618530273,27.049999237060547,27.299999237060547,360099.0 +2024-01-11,27.350000381469727,27.5,27.100000381469727,27.5,537038.0 +2024-01-14,27.350000381469727,27.350000381469727,27.149999618530273,27.25,276320.0 +2024-01-15,27.25,27.299999237060547,27.149999618530273,27.299999237060547,195724.0 +2024-01-16,27.299999237060547,27.5,27.0,27.299999237060547,318823.0 +2024-01-17,27.25,27.350000381469727,26.75,26.799999237060547,598526.0 +2024-01-18,26.700000762939453,26.899999618530273,26.299999237060547,26.450000762939453,401059.0 +2024-01-21,26.5,26.850000381469727,26.5,26.700000762939453,330560.0 +2024-01-22,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0 +2024-01-23,26.75,26.799999237060547,26.600000381469727,26.700000762939453,161206.0 +2024-01-24,26.700000762939453,28.399999618530273,26.700000762939453,28.399999618530273,1644252.0 +2024-01-25,28.350000381469727,29.299999237060547,28.200000762939453,29.200000762939453,1195707.0 +2024-01-28,29.25,29.549999237060547,28.799999237060547,28.799999237060547,463778.0 +2024-01-29,28.850000381469727,29.25,28.5,28.850000381469727,457938.0 +2024-01-30,28.799999237060547,28.850000381469727,28.399999618530273,28.75,346398.0 +2024-01-31,28.600000381469727,28.649999618530273,28.350000381469727,28.549999237060547,260316.0 +2024-02-01,28.450000762939453,29.299999237060547,28.299999237060547,28.950000762939453,438249.0 +2024-02-04,28.950000762939453,29.200000762939453,28.799999237060547,29.149999618530273,356832.0 +2024-02-05,29.149999618530273,29.950000762939453,29.100000381469727,29.899999618530273,695775.0 +2024-02-06,29.899999618530273,30.049999237060547,29.75,29.950000762939453,415344.0 +2024-02-07,29.850000381469727,31.299999237060547,29.799999237060547,31.0,1249280.0 +2024-02-08,29.850000381469727,31.299999237060547,29.799999237060547,31.0,1249280.0 +2024-02-11,31.100000381469727,31.5,30.899999618530273,31.299999237060547,435071.0 +2024-02-12,30.799999237060547,31.799999237060547,30.799999237060547,31.5,653532.0 +2024-02-13,31.5,31.5,31.049999237060547,31.450000762939453,366238.0 +2024-02-14,31.299999237060547,31.75,31.200000762939453,31.649999618530273,331719.0 +2024-02-15,31.799999237060547,32.0,31.649999618530273,31.75,414137.0 +2024-02-18,31.700000762939453,32.400001525878906,31.700000762939453,32.20000076293945,902587.0 +2024-02-19,32.20000076293945,32.599998474121094,32.0,32.5,563375.0 +2024-02-20,32.349998474121094,32.45000076293945,32.099998474121094,32.20000076293945,316806.0 +2024-02-21,32.150001525878906,32.45000076293945,32.099998474121094,32.150001525878906,161839.0 +2024-02-25,31.899999618530273,32.150001525878906,31.799999237060547,31.799999237060547,254094.0 +2024-02-26,31.799999237060547,32.099998474121094,31.200000762939453,31.350000381469727,370622.0 +2024-02-27,31.350000381469727,31.600000381469727,31.200000762939453,31.450000762939453,105210.0 +2024-02-28,31.450000762939453,32.04999923706055,31.299999237060547,32.04999923706055,322304.0 +2024-02-29,32.04999923706055,32.70000076293945,31.950000762939453,32.099998474121094,491332.0 +2024-03-03,32.20000076293945,32.45000076293945,31.75,31.899999618530273,326381.0 +2024-03-04,31.899999618530273,31.899999618530273,31.450000762939453,31.5,231651.0 +2024-03-05,31.5,31.5,31.5,31.5,0.0 +2024-03-06,31.850000381469727,32.849998474121094,31.850000381469727,32.45000076293945,1053987.0 +2024-03-07,32.599998474121094,33.099998474121094,32.400001525878906,33.0,715679.0 +2024-03-10,33.20000076293945,35.0,33.150001525878906,34.849998474121094,1469841.0 +2024-03-11,34.849998474121094,35.25,34.349998474121094,35.099998474121094,651622.0 +2024-03-12,35.04999923706055,35.45000076293945,35.0,35.25,396057.0 +2024-03-13,35.20000076293945,35.95000076293945,35.20000076293945,35.849998474121094,748505.0 +2024-03-14,35.900001525878906,36.150001525878906,35.650001525878906,35.95000076293945,588036.0 +2024-03-17,35.79999923706055,36.70000076293945,35.54999923706055,36.599998474121094,724314.0 +2024-03-18,36.54999923706055,38.79999923706055,36.0,38.75,1803582.0 +2024-03-19,38.75,40.04999923706055,38.099998474121094,39.54999923706055,2211148.0 +2024-03-20,39.54999923706055,39.599998474121094,38.0,38.099998474121094,584261.0 +2024-03-21,38.20000076293945,38.5,36.04999923706055,37.25,406090.0 +2024-03-24,37.400001525878906,38.099998474121094,37.099998474121094,37.45000076293945,258216.0 +2024-03-25,37.099998474121094,37.599998474121094,36.54999923706055,36.95000076293945,352096.0 +2024-03-26,36.95000076293945,38.650001525878906,36.599998474121094,37.79999923706055,577503.0 +2024-03-27,37.5,37.79999923706055,36.349998474121094,37.04999923706055,819068.0 +2024-03-28,37.150001525878906,37.29999923706055,36.400001525878906,37.150001525878906,244722.0 +2024-03-31,37.150001525878906,37.5,36.650001525878906,37.5,357426.0 +2024-04-01,37.54999923706055,38.25,37.20000076293945,38.0,286560.0 +2024-04-02,38.0,38.150001525878906,37.95000076293945,38.04999923706055,333073.0 +2024-04-03,38.04999923706055,38.5,37.95000076293945,38.099998474121094,580564.0 +2024-04-04,38.20000076293945,38.849998474121094,38.0,38.70000076293945,891230.0 +2024-04-14,,,,, +2024-04-15,39.400001525878906,41.75,39.400001525878906,41.20000076293945,1484722.0 +2024-04-16,41.20000076293945,41.45000076293945,40.45000076293945,40.5,732675.0 +2024-04-17,40.5,41.650001525878906,40.5,40.650001525878906,315532.0 +2024-04-18,40.650001525878906,41.25,40.599998474121094,40.95000076293945,217224.0 +2024-04-21,40.900001525878906,42.04999923706055,40.900001525878906,42.04999923706055,428163.0 +2024-04-22,42.0,42.45000076293945,41.75,42.29999923706055,410523.0 +2024-04-23,42.29999923706055,42.75,41.95000076293945,42.54999923706055,362350.0 +2024-04-24,42.54999923706055,42.54999923706055,41.20000076293945,41.5,358798.0 +2024-04-25,41.599998474121094,42.099998474121094,41.20000076293945,41.900001525878906,263220.0 +2024-04-28,41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0.0 +2024-04-29,40.599998474121094,41.0,40.54999923706055,40.79999923706055,135592.0 +2024-04-30,41.0,42.599998474121094,40.650001525878906,42.400001525878906,910161.0 +2024-05-01,42.599998474121094,42.650001525878906,41.45000076293945,42.04999923706055,267441.0 +2024-05-02,42.599998474121094,43.150001525878906,42.099998474121094,42.650001525878906,597897.0 +2024-05-05,42.79999923706055,44.20000076293945,42.70000076293945,44.150001525878906,724061.0 +2024-05-06,44.150001525878906,45.29999923706055,43.900001525878906,45.20000076293945,590390.0 +2024-05-07,45.0,45.29999923706055,44.95000076293945,45.20000076293945,254584.0 +2024-05-08,44.95000076293945,48.0,44.95000076293945,48.0,998189.0 +2024-05-09,48.0,48.0,47.29999923706055,47.54999923706055,174790.0 +2024-05-12,46.70000076293945,46.900001525878906,45.400001525878906,45.95000076293945,172681.0 +2024-05-13,46.0,46.0,44.150001525878906,45.5,252585.0 +2024-05-14,45.95000076293945,47.70000076293945,45.79999923706055,45.95000076293945,709852.0 +2024-05-15,45.04999923706055,46.20000076293945,45.04999923706055,45.900001525878906,209534.0 +2024-05-16,45.849998474121094,46.0,43.70000076293945,43.849998474121094,148052.0 +2024-05-19,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0 +2024-05-20,42.849998474121094,43.04999923706055,42.20000076293945,42.79999923706055,334757.0 +2024-05-21,42.04999923706055,42.45000076293945,40.900001525878906,41.5,225798.0 +2024-05-22,40.849998474121094,41.5,39.20000076293945,40.099998474121094,388046.0 +2024-05-23,40.25,41.400001525878906,39.70000076293945,41.0,198178.0 +2024-05-26,40.79999923706055,41.70000076293945,40.099998474121094,40.29999923706055,118539.0 +2024-05-27,40.29999923706055,41.45000076293945,39.349998474121094,39.650001525878906,216901.0 +2024-05-28,39.349998474121094,40.29999923706055,39.0,39.650001525878906,283374.0 +2024-05-29,39.650001525878906,40.0,39.0,39.849998474121094,120539.0 +2024-05-30,40.0,40.0,38.900001525878906,38.900001525878906,321434.0 +2024-06-02,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2024-06-03,38.70000076293945,41.599998474121094,38.70000076293945,41.29999923706055,279162.0 +2024-06-04,41.0,41.150001525878906,40.29999923706055,40.70000076293945,155340.0 +2024-06-05,39.95000076293945,40.900001525878906,39.0,40.54999923706055,66782.0 +2024-06-06,40.54999923706055,42.5,40.150001525878906,41.650001525878906,276595.0 +2024-06-09,41.400001525878906,42.70000076293945,40.150001525878906,42.5,217925.0 +2024-06-10,42.5,44.349998474121094,42.5,43.75,231408.0 +2024-06-11,43.849998474121094,45.0,43.849998474121094,44.0,264947.0 +2024-06-12,44.25,44.400001525878906,44.04999923706055,44.29999923706055,98517.0 +2024-06-13,44.45000076293945,45.0,44.04999923706055,44.349998474121094,133530.0 +2024-06-23,44.0,44.95000076293945,41.599998474121094,44.04999923706055,252024.0 +2024-06-24,44.04999923706055,44.650001525878906,44.04999923706055,44.599998474121094,80547.0 +2024-06-25,44.04999923706055,45.150001525878906,44.04999923706055,45.0,114243.0 +2024-06-26,44.650001525878906,45.099998474121094,44.25,44.70000076293945,55336.0 +2024-06-27,44.70000076293945,45.0,44.599998474121094,44.900001525878906,45105.0 +2024-06-30,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0 +2024-07-01,44.849998474121094,44.95000076293945,44.45000076293945,44.650001525878906,75624.0 +2024-07-02,44.650001525878906,44.95000076293945,44.04999923706055,44.5,126220.0 +2024-07-03,44.29999923706055,44.45000076293945,43.79999923706055,44.29999923706055,42366.0 +2024-07-04,44.0,44.0,43.54999923706055,43.650001525878906,75313.0 +2024-07-07,43.5,43.599998474121094,43.04999923706055,43.25,63846.0 +2024-07-08,43.25,43.25,42.650001525878906,43.0,51369.0 +2024-07-09,43.0,43.400001525878906,42.95000076293945,43.20000076293945,129095.0 +2024-07-10,43.20000076293945,43.400001525878906,42.849998474121094,43.0,68118.0 +2024-07-11,43.0,43.04999923706055,42.79999923706055,42.900001525878906,55111.0 +2024-07-14,43.04999923706055,43.5,42.849998474121094,43.5,73607.0 +2024-07-15,43.599998474121094,44.400001525878906,42.900001525878906,44.0,111262.0 +2024-07-16,44.20000076293945,47.5,44.099998474121094,46.79999923706055,796425.0 +2024-07-17,46.79999923706055,48.0,46.0,48.0,342074.0 +2024-07-18,47.79999923706055,48.0,47.0,47.79999923706055,128028.0 +2024-07-21,47.79999923706055,47.79999923706055,46.900001525878906,47.45000076293945,96525.0 +2024-07-22,47.150001525878906,48.0,46.150001525878906,47.5,191418.0 +2024-07-23,47.400001525878906,48.900001525878906,46.95000076293945,48.099998474121094,313797.0 +2024-07-24,47.900001525878906,48.45000076293945,47.5,48.20000076293945,184017.0 +2024-07-25,47.79999923706055,48.20000076293945,47.400001525878906,47.54999923706055,94010.0 +2024-07-28,47.54999923706055,48.0,47.400001525878906,47.900001525878906,102008.0 +2024-07-29,47.75,47.75,46.79999923706055,47.54999923706055,147994.0 +2024-07-30,47.45000076293945,47.599998474121094,47.099998474121094,47.400001525878906,105549.0 +2024-07-31,47.20000076293945,48.0,47.099998474121094,47.900001525878906,160669.0 +2024-08-01,47.849998474121094,48.5,47.29999923706055,47.79999923706055,150984.0 +2024-08-04,46.20000076293945,47.349998474121094,44.75,45.04999923706055,195630.0 +2024-08-05,44.95000076293945,45.95000076293945,40.79999923706055,45.0,356340.0 +2024-08-06,43.099998474121094,45.95000076293945,43.099998474121094,45.54999923706055,262537.0 +2024-08-07,45.599998474121094,46.400001525878906,45.5,46.29999923706055,127042.0 +2024-08-08,46.099998474121094,47.0,44.20000076293945,44.75,237611.0 +2024-08-11,43.400001525878906,44.29999923706055,43.400001525878906,43.849998474121094,217552.0 +2024-08-12,44.0,45.849998474121094,43.849998474121094,44.25,126340.0 +2024-08-13,44.20000076293945,44.95000076293945,43.95000076293945,44.20000076293945,91681.0 +2024-08-14,43.900001525878906,44.599998474121094,43.900001525878906,44.0,258378.0 +2024-08-15,43.95000076293945,45.29999923706055,43.95000076293945,45.099998474121094,455516.0 +2024-08-18,45.150001525878906,45.45000076293945,45.0,45.25,138737.0 +2024-08-19,45.25,45.400001525878906,45.0,45.20000076293945,93549.0 +2024-08-20,45.0,45.29999923706055,44.95000076293945,45.0,125515.0 +2024-08-21,45.0,45.45000076293945,44.75,45.25,220308.0 +2024-08-22,45.04999923706055,45.25,44.95000076293945,45.150001525878906,157742.0 +2024-08-25,45.04999923706055,45.25,44.849998474121094,45.150001525878906,283789.0 +2024-08-26,45.150001525878906,45.20000076293945,44.599998474121094,44.75,167669.0 +2024-08-27,45.04999923706055,45.04999923706055,44.650001525878906,44.70000076293945,103884.0 +2024-08-28,44.54999923706055,44.95000076293945,44.400001525878906,44.79999923706055,93591.0 +2024-08-29,44.75,44.75,44.349998474121094,44.599998474121094,103241.0 +2024-09-01,44.54999923706055,44.79999923706055,44.5,44.75,81376.0 +2024-09-02,44.650001525878906,45.0,44.45000076293945,44.95000076293945,128110.0 +2024-09-03,44.95000076293945,45.099998474121094,44.70000076293945,44.95000076293945,145124.0 +2024-09-04,44.95000076293945,44.95000076293945,44.45000076293945,44.70000076293945,97972.0 +2024-09-05,44.75,44.95000076293945,44.650001525878906,44.79999923706055,228270.0 +2024-09-08,44.349998474121094,44.900001525878906,44.29999923706055,44.849998474121094,224760.0 +2024-09-09,44.75,45.099998474121094,44.650001525878906,44.95000076293945,303929.0 +2024-09-10,45.20000076293945,45.25,44.400001525878906,44.95000076293945,77076.0 +2024-09-11,45.099998474121094,45.099998474121094,44.04999923706055,44.099998474121094,58367.0 +2024-09-12,44.099998474121094,44.900001525878906,44.0,44.400001525878906,370066.0 +2024-09-15,44.400001525878906,44.400001525878906,44.25,44.349998474121094,87340.0 +2024-09-16,44.099998474121094,44.29999923706055,43.70000076293945,44.0,884671.0 +2024-09-17,43.400001525878906,44.20000076293945,43.400001525878906,44.150001525878906,147883.0 +2024-09-18,43.650001525878906,44.650001525878906,43.599998474121094,44.54999923706055,90296.0 +2024-09-19,44.79999923706055,44.900001525878906,44.20000076293945,44.900001525878906,122097.0 +2024-09-22,44.599998474121094,45.70000076293945,44.5,45.70000076293945,109921.0 +2024-09-24,45.54999923706055,46.0,45.349998474121094,46.0,92208.0 +2024-09-25,46.0,46.400001525878906,45.54999923706055,46.099998474121094,140203.0 +2024-09-26,46.0,46.20000076293945,45.70000076293945,45.849998474121094,122212.0 +2024-09-29,45.849998474121094,45.900001525878906,45.0,45.900001525878906,69161.0 +2024-09-30,45.70000076293945,46.0,45.650001525878906,46.0,91207.0 +2024-10-01,46.0,47.5,45.79999923706055,46.849998474121094,219395.0 +2024-10-02,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0.0 +2024-10-03,45.04999923706055,45.650001525878906,45.0,45.5,163637.0 +2024-10-06,45.04999923706055,45.650001525878906,43.25,44.20000076293945,105697.0 +2024-10-07,43.900001525878906,45.04999923706055,43.900001525878906,45.04999923706055,77167.0 +2024-10-08,44.95000076293945,46.0,44.900001525878906,45.70000076293945,141146.0 +2024-10-09,45.70000076293945,46.75,45.5,45.900001525878906,194099.0 +2024-10-10,45.900001525878906,46.650001525878906,45.900001525878906,46.150001525878906,86104.0 +2024-10-13,46.04999923706055,46.45000076293945,45.25,46.150001525878906,71638.0 +2024-10-14,46.25,46.25,45.599998474121094,46.0,40666.0 +2024-10-15,45.900001525878906,47.0,45.79999923706055,46.95000076293945,187489.0 +2024-10-16,46.349998474121094,47.25,46.349998474121094,47.0,132596.0 +2024-10-17,47.150001525878906,47.20000076293945,46.70000076293945,46.849998474121094,185911.0 +2024-10-20,46.849998474121094,46.95000076293945,46.25,46.75,56504.0 +2024-10-21,46.599998474121094,47.20000076293945,46.5,47.04999923706055,163726.0 +2024-10-22,47.04999923706055,47.099998474121094,46.5,46.5,101984.0 +2024-10-23,46.70000076293945,46.900001525878906,46.45000076293945,46.900001525878906,33958.0 +2024-10-24,46.75,46.79999923706055,46.29999923706055,46.70000076293945,42479.0 +2024-10-27,46.400001525878906,46.900001525878906,46.349998474121094,46.400001525878906,125326.0 +2024-10-28,46.29999923706055,46.400001525878906,46.0,46.400001525878906,145838.0 +2024-10-29,46.04999923706055,46.150001525878906,45.0,45.0,80545.0 +2024-10-30,45.0,45.400001525878906,44.650001525878906,45.20000076293945,79530.0 +2024-10-31,45.0,45.54999923706055,44.849998474121094,45.099998474121094,37215.0 +2024-11-03,45.099998474121094,45.400001525878906,44.099998474121094,44.5,76844.0 +2024-11-04,44.400001525878906,44.400001525878906,43.45000076293945,43.900001525878906,58276.0 +2024-11-05,43.900001525878906,43.900001525878906,43.20000076293945,43.29999923706055,54343.0 +2024-11-06,43.29999923706055,43.95000076293945,43.099998474121094,43.20000076293945,62536.0 +2024-11-07,43.20000076293945,43.400001525878906,42.849998474121094,43.0,114838.0 +2024-11-10,42.95000076293945,43.20000076293945,41.75,41.79999923706055,300243.0 +2024-11-11,41.75,41.75,40.5,40.900001525878906,433851.0 +2024-11-12,40.75,40.900001525878906,39.5,39.95000076293945,197163.0 +2024-11-13,39.79999923706055,41.0,39.75,40.650001525878906,225822.0 +2024-11-14,40.75,40.75,39.599998474121094,39.900001525878906,102518.0 +2024-11-17,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0 +2024-11-18,40.04999923706055,40.650001525878906,39.70000076293945,39.95000076293945,134341.0 +2024-11-19,40.0,40.400001525878906,39.650001525878906,39.79999923706055,116152.0 +2024-11-20,39.79999923706055,39.900001525878906,39.04999923706055,39.650001525878906,78970.0 +2024-11-21,39.5,39.650001525878906,39.099998474121094,39.5,54377.0 +2024-11-24,39.20000076293945,39.75,39.0,39.29999923706055,108091.0 +2024-11-25,39.20000076293945,39.25,38.400001525878906,38.599998474121094,149704.0 +2024-11-26,38.599998474121094,38.75,37.849998474121094,38.0,127319.0 +2024-11-27,38.0,38.20000076293945,37.0,37.29999923706055,208097.0 +2024-11-28,37.29999923706055,37.849998474121094,36.79999923706055,37.70000076293945,131675.0 +2024-12-01,37.29999923706055,37.849998474121094,36.79999923706055,37.70000076293945,131675.0 +2024-12-02,38.29999923706055,38.29999923706055,37.70000076293945,38.0,83991.0 +2024-12-03,38.0,38.599998474121094,37.70000076293945,38.04999923706055,85931.0 +2024-12-04,38.04999923706055,38.45000076293945,37.79999923706055,38.400001525878906,74149.0 +2024-12-05,38.5,38.599998474121094,37.900001525878906,38.0,71853.0 +2024-12-08,38.20000076293945,38.599998474121094,38.099998474121094,38.349998474121094,101272.0 +2024-12-09,38.20000076293945,38.54999923706055,38.04999923706055,38.349998474121094,87249.0 +2024-12-10,38.349998474121094,38.5,38.099998474121094,38.150001525878906,285962.0 +2024-12-11,38.150001525878906,38.20000076293945,37.849998474121094,38.0,69856.0 +2024-12-12,38.20000076293945,38.20000076293945,37.75,37.79999923706055,110951.0 +2024-12-15,37.79999923706055,38.20000076293945,37.75,38.0,41272.0 +2024-12-16,38.0,38.0,37.54999923706055,37.849998474121094,56189.0 +2024-12-17,37.599998474121094,37.95000076293945,37.349998474121094,37.75,67207.0 +2024-12-18,37.349998474121094,37.70000076293945,37.099998474121094,37.70000076293945,70802.0 +2024-12-19,37.70000076293945,37.70000076293945,37.150001525878906,37.20000076293945,138376.0 +2024-12-22,37.20000076293945,39.349998474121094,37.20000076293945,39.04999923706055,410471.0 +2024-12-23,39.099998474121094,39.400001525878906,38.04999923706055,38.75,134161.0 +2024-12-24,38.599998474121094,39.25,38.599998474121094,39.0,93241.0 +2024-12-25,39.0,40.25,39.0,40.099998474121094,303313.0 +2024-12-26,40.29999923706055,40.29999923706055,39.75,40.099998474121094,68315.0 +2024-12-29,40.099998474121094,40.349998474121094,39.900001525878906,40.150001525878906,61404.0 +2024-12-30,39.900001525878906,41.099998474121094,39.900001525878906,40.599998474121094,97519.0 +2024-12-31,40.349998474121094,41.54999923706055,40.0,41.099998474121094,91588.0 +2025-01-01,41.04999923706055,41.599998474121094,40.650001525878906,41.5,91751.0 +2025-01-02,41.5,41.54999923706055,40.650001525878906,41.04999923706055,104209.0 +2025-01-05,41.04999923706055,41.5,40.900001525878906,41.400001525878906,156620.0 +2025-01-06,41.400001525878906,41.400001525878906,40.79999923706055,41.150001525878906,430423.0 +2025-01-07,41.0,41.25,40.849998474121094,41.20000076293945,61595.0 +2025-01-08,41.04999923706055,41.04999923706055,39.5,40.900001525878906,761366.0 +2025-01-09,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0 +2025-01-12,42.45000076293945,43.650001525878906,42.349998474121094,43.150001525878906,157496.0 +2025-01-13,43.150001525878906,44.45000076293945,42.45000076293945,44.400001525878906,196176.0 +2025-01-14,44.20000076293945,45.0,43.95000076293945,44.79999923706055,216250.0 +2025-01-15,44.79999923706055,44.900001525878906,44.150001525878906,44.150001525878906,266596.0 +2025-01-16,44.150001525878906,44.29999923706055,43.599998474121094,43.70000076293945,64173.0 +2025-01-19,43.25,44.0,43.20000076293945,44.0,156894.0 +2025-01-20,43.70000076293945,45.849998474121094,43.70000076293945,45.79999923706055,375142.0 +2025-01-21,45.849998474121094,46.849998474121094,44.70000076293945,45.900001525878906,345937.0 +2025-01-22,45.29999923706055,46.400001525878906,45.29999923706055,46.04999923706055,93978.0 +2025-01-23,46.0,46.20000076293945,45.900001525878906,46.20000076293945,120793.0 +2025-01-26,45.95000076293945,46.900001525878906,45.95000076293945,46.900001525878906,212848.0 +2025-01-27,49.70000076293945,51.5,49.599998474121094,51.5,5655944.0 +2025-01-28,51.5,51.5,51.5,51.5,0.0 +2025-01-29,51.5,51.5,51.5,51.5,0.0 +2025-01-30,49.5,50.29999923706055,49.20000076293945,49.79999923706055,433716.0 +2025-02-02,50.099998474121094,50.099998474121094,49.099998474121094,49.099998474121094,234343.0 +2025-02-03,49.400001525878906,49.400001525878906,48.29999923706055,48.5,260403.0 +2025-02-04,48.79999923706055,48.79999923706055,47.79999923706055,47.900001525878906,246384.0 +2025-02-05,48.0,48.5,47.95000076293945,48.400001525878906,189471.0 +2025-02-06,48.54999923706055,49.650001525878906,48.29999923706055,49.650001525878906,632272.0 +2025-02-09,49.70000076293945,49.849998474121094,49.20000076293945,49.20000076293945,132837.0 +2025-02-10,49.650001525878906,49.849998474121094,48.849998474121094,49.29999923706055,376105.0 +2025-02-11,49.25,49.5,48.900001525878906,49.25,259566.0 +2025-02-12,49.20000076293945,49.25,48.0,48.45000076293945,207960.0 +2025-02-13,48.54999923706055,49.599998474121094,48.54999923706055,49.5,324466.0 +2025-02-16,49.70000076293945,49.849998474121094,48.849998474121094,49.04999923706055,115545.0 +2025-02-17,49.04999923706055,49.849998474121094,48.70000076293945,49.75,465367.0 +2025-02-18,49.75,50.0,49.45000076293945,50.0,526058.0 +2025-02-19,50.0,50.0,50.0,50.0,0.0 +2025-02-20,49.599998474121094,49.650001525878906,49.0,49.349998474121094,139889.0 +2025-02-24,48.900001525878906,49.29999923706055,47.75,47.75,321342.0 +2025-02-25,47.95000076293945,48.400001525878906,47.45000076293945,48.29999923706055,119413.0 +2025-02-26,48.900001525878906,48.900001525878906,47.849998474121094,48.599998474121094,133069.0 +2025-02-27,48.75,48.75,48.04999923706055,48.70000076293945,292709.0 +2025-03-02,48.20000076293945,49.400001525878906,48.20000076293945,48.849998474121094,70929.0 +2025-03-03,48.70000076293945,50.70000076293945,48.70000076293945,50.5,694224.0 +2025-03-04,50.79999923706055,51.099998474121094,49.5,50.099998474121094,555731.0 +2025-03-05,50.0,51.0,49.099998474121094,50.900001525878906,257656.0 +2025-03-06,50.900001525878906,51.099998474121094,49.099998474121094,49.70000076293945,363328.0 +2025-03-09,49.25,49.79999923706055,48.45000076293945,48.54999923706055,129709.0 +2025-03-10,48.5,48.5,47.25,47.95000076293945,186698.0 +2025-03-11,47.25,47.79999923706055,45.79999923706055,47.400001525878906,281305.0 +2025-03-12,47.400001525878906,49.0,47.04999923706055,48.95000076293945,303218.0 +2025-03-13,49.0,49.79999923706055,48.79999923706055,49.650001525878906,215005.0 +2025-03-16,49.70000076293945,50.0,49.45000076293945,49.45000076293945,84540.0 +2025-03-17,49.20000076293945,49.95000076293945,49.099998474121094,49.099998474121094,129727.0 +2025-03-18,49.0,49.45000076293945,48.29999923706055,49.45000076293945,175451.0 +2025-03-19,49.45000076293945,50.0,49.0,49.5,298989.0 +2025-03-20,49.5,49.5,49.5,49.5,0.0 +2025-03-23,48.400001525878906,49.0,47.0,47.70000076293945,156320.0 +2025-03-24,47.5,48.29999923706055,46.79999923706055,48.0,260007.0 +2025-03-25,48.0,48.0,47.25,47.5,272700.0 +2025-03-26,47.150001525878906,48.349998474121094,47.150001525878906,48.04999923706055,197065.0 +2025-03-27,48.349998474121094,49.0,47.900001525878906,48.0,165497.0 +2025-04-03,47.0,47.849998474121094,46.400001525878906,46.650001525878906,251807.0 +2025-04-06,45.0,45.0,42.04999923706055,42.29999923706055,239502.0 +2025-04-07,40.0,42.349998474121094,39.599998474121094,41.849998474121094,576482.0 +2025-04-08,42.5,43.79999923706055,42.29999923706055,42.5,247170.0 +2025-04-09,42.5,43.0,41.25,41.25,174039.0 +2025-04-10,41.25,41.25,41.25,41.25,0.0 +2025-04-13,43.0,44.29999923706055,43.0,44.0,267857.0 +2025-04-14,44.04999923706055,45.79999923706055,44.04999923706055,45.599998474121094,229426.0 +2025-04-15,45.79999923706055,46.75,45.54999923706055,46.099998474121094,356333.0 +2025-04-16,46.0,46.0,44.349998474121094,44.5,247159.0 +2025-04-17,44.5,44.5,44.5,44.5,0.0 +2025-04-20,43.400001525878906,44.099998474121094,43.25,44.0,592911.0 +2025-04-21,44.099998474121094,44.099998474121094,43.400001525878906,43.75,138557.0 +2025-04-22,43.5,43.5,42.45000076293945,42.70000076293945,332630.0 +2025-04-23,42.900001525878906,43.349998474121094,42.29999923706055,42.650001525878906,240069.0 +2025-04-24,42.95000076293945,43.29999923706055,42.849998474121094,43.0,140157.0 +2025-04-27,42.75,42.95000076293945,42.25,42.79999923706055,119161.0 +2025-04-28,42.900001525878906,43.650001525878906,42.45000076293945,43.400001525878906,295423.0 +2025-04-29,43.650001525878906,44.650001525878906,43.400001525878906,44.0,602716.0 +2025-04-30,44.04999923706055,44.04999923706055,43.04999923706055,43.45000076293945,261420.0 +2025-05-01,43.25,43.349998474121094,42.400001525878906,42.54999923706055,230990.0 +2025-05-04,42.599998474121094,42.70000076293945,42.20000076293945,42.599998474121094,92391.0 +2025-05-05,42.25,42.79999923706055,42.20000076293945,42.5,593839.0 +2025-05-06,42.599998474121094,42.70000076293945,41.75,42.70000076293945,246521.0 +2025-05-07,42.70000076293945,42.900001525878906,42.349998474121094,42.900001525878906,313790.0 +2025-05-08,42.95000076293945,43.29999923706055,42.599998474121094,43.25,403704.0 +2025-05-11,43.25,44.150001525878906,43.25,43.900001525878906,270517.0 +2025-05-12,43.900001525878906,44.20000076293945,43.5,43.849998474121094,413392.0 +2025-05-13,43.900001525878906,43.900001525878906,42.650001525878906,42.75,541327.0 +2025-05-14,41.79999923706055,41.79999923706055,40.400001525878906,40.45000076293945,969406.0 +2025-05-15,40.54999923706055,40.650001525878906,39.75,39.79999923706055,561112.0 +2025-05-18,39.79999923706055,39.79999923706055,39.79999923706055,39.79999923706055,0.0 +2025-05-19,38.650001525878906,39.54999923706055,38.099998474121094,38.650001525878906,372656.0 +2025-05-20,38.650001525878906,38.900001525878906,38.400001525878906,38.79999923706055,345224.0 +2025-05-21,38.599998474121094,38.599998474121094,37.79999923706055,38.099998474121094,319390.0 +2025-05-22,37.79999923706055,39.0,37.650001525878906,38.599998474121094,324003.0 +2025-05-25,38.400001525878906,38.599998474121094,37.54999923706055,37.849998474121094,108968.0 +2025-05-26,37.599998474121094,37.900001525878906,37.04999923706055,37.25,402872.0 +2025-05-27,37.25,37.45000076293945,35.5,35.75,590549.0 +2025-05-28,35.75,37.0,35.75,36.650001525878906,278621.0 +2025-05-29,36.70000076293945,37.150001525878906,35.79999923706055,35.79999923706055,755544.0 +2025-06-01,36.349998474121094,36.400001525878906,35.79999923706055,36.04999923706055,189914.0 +2025-06-02,36.04999923706055,37.0,36.04999923706055,36.54999923706055,160850.0 +2025-06-03,36.599998474121094,37.0,36.20000076293945,36.5,98872.0 +2025-06-04,36.45000076293945,37.5,36.45000076293945,37.349998474121094,296299.0 +2025-06-11,37.099998474121094,38.20000076293945,37.099998474121094,37.849998474121094,644061.0 +2025-06-12,37.75,37.75,36.25,36.45000076293945,264613.0 +2025-06-15,32.849998474121094,35.95000076293945,32.849998474121094,35.099998474121094,365574.0 +2025-06-16,35.70000076293945,36.75,35.54999923706055,36.70000076293945,406888.0 +2025-06-17,36.54999923706055,36.95000076293945,36.29999923706055,36.95000076293945,334825.0 +2025-06-18,35.75,36.599998474121094,35.75,36.599998474121094,259634.0 +2025-06-19,36.5,36.79999923706055,36.04999923706055,36.599998474121094,181565.0 +2025-06-22,36.150001525878906,36.95000076293945,36.150001525878906,36.599998474121094,99226.0 +2025-06-23,36.70000076293945,37.20000076293945,36.54999923706055,37.04999923706055,177480.0 +2025-06-24,37.54999923706055,39.099998474121094,37.54999923706055,38.95000076293945,248639.0 +2025-06-25,38.95000076293945,39.54999923706055,38.599998474121094,39.150001525878906,226546.0 +2025-06-26,38.70000076293945,39.599998474121094,38.70000076293945,39.599998474121094,225181.0 +2025-06-29,39.599998474121094,39.880001068115234,39.220001220703125,39.5,93005.0 +2025-06-30,39.5,39.900001525878906,39.2599983215332,39.779998779296875,387608.0 +2025-07-01,39.779998779296875,39.79999923706055,39.2599983215332,39.52000045776367,350123.0 +2025-07-02,39.52000045776367,41.34000015258789,39.2599983215332,40.47999954223633,979634.0 +2025-07-03,40.5,41.0,40.36000061035156,40.880001068115234,123927.0 +2025-07-06,40.619998931884766,41.7400016784668,40.619998931884766,41.5,96108.0 +2025-07-07,41.36000061035156,41.619998931884766,41.0,41.099998474121094,158290.0 +2025-07-08,40.7599983215332,41.58000183105469,40.7599983215332,41.400001525878906,184087.0 +2025-07-09,41.68000030517578,42.380001068115234,41.400001525878906,41.86000061035156,1057945.0 +2025-07-10,42.0,42.279998779296875,41.400001525878906,41.5,198934.0 +2025-07-13,41.439998626708984,41.7599983215332,40.79999923706055,40.900001525878906,78145.0 +2025-07-14,40.900001525878906,41.040000915527344,39.939998626708984,40.0,219865.0 +2025-07-15,40.08000183105469,40.5,39.79999923706055,40.040000915527344,638227.0 +2025-07-16,40.0,40.5,39.65999984741211,40.13999938964844,94738.0 +2025-07-17,40.13999938964844,40.13999938964844,40.13999938964844,40.13999938964844,0.0 +2025-07-20,40.0,40.779998779296875,40.0,40.15999984741211,24383.0 +2025-07-21,40.29999923706055,41.279998779296875,39.880001068115234,40.84000015258789,187996.0 +2025-07-22,40.5,40.68000030517578,38.900001525878906,39.58000183105469,299497.0 +2025-07-23,39.220001220703125,40.20000076293945,39.220001220703125,40.040000915527344,248908.0 +2025-07-24,40.040000915527344,40.220001220703125,39.29999923706055,40.18000030517578,231031.0 +2025-07-27,40.18000030517578,40.68000030517578,39.52000045776367,40.29999923706055,57762.0 +2025-07-28,40.400001525878906,40.7599983215332,40.060001373291016,40.34000015258789,188986.0 +2025-07-29,40.400001525878906,40.400001525878906,39.58000183105469,40.119998931884766,609382.0 +2025-07-30,40.119998931884766,40.279998779296875,39.58000183105469,40.279998779296875,146014.0 +2025-07-31,39.599998474121094,40.279998779296875,39.599998474121094,39.939998626708984,52286.0 +2025-08-03,39.79999923706055,39.84000015258789,39.34000015258789,39.70000076293945,25183.0 +2025-08-04,39.63999938964844,40.18000030517578,39.31999969482422,39.720001220703125,108559.0 +2025-08-05,40.0,40.0,38.91999816894531,39.099998474121094,167538.0 +2025-08-06,39.0,39.0,38.400001525878906,38.86000061035156,1059855.0 +2025-08-07,38.86000061035156,39.400001525878906,38.52000045776367,39.2599983215332,531282.0 +2025-08-10,39.2599983215332,39.439998626708984,37.7400016784668,37.7400016784668,177978.0 +2025-08-11,37.959999084472656,37.959999084472656,36.099998474121094,37.0,246789.0 +2025-08-12,37.0,37.2400016784668,36.599998474121094,36.720001220703125,174647.0 +2025-08-13,37.0,37.5,36.720001220703125,37.0,204552.0 +2025-08-14,37.0,37.2599983215332,36.79999923706055,37.08000183105469,119568.0 +2025-08-17,36.720001220703125,37.540000915527344,36.720001220703125,37.02000045776367,97895.0 +2025-08-18,36.86000061035156,37.2599983215332,36.70000076293945,37.040000915527344,214213.0 +2025-08-19,37.02000045776367,37.279998779296875,36.36000061035156,36.400001525878906,174885.0 +2025-08-20,36.400001525878906,37.439998626708984,36.400001525878906,37.119998931884766,925400.0 +2025-08-21,37.400001525878906,37.84000015258789,37.119998931884766,37.380001068115234,620382.0 +2025-08-24,37.380001068115234,37.63999938964844,37.2400016784668,37.2599983215332,135834.0 +2025-08-25,37.47999954223633,38.0,37.29999923706055,37.599998474121094,518924.0 +2025-08-26,37.52000045776367,37.52000045776367,36.79999923706055,37.2400016784668,3542951.0 +2025-08-27,37.279998779296875,38.20000076293945,37.279998779296875,37.959999084472656,310142.0 +2025-08-28,37.97999954223633,38.040000915527344,37.52000045776367,37.65999984741211,204146.0 +2025-08-31,37.599998474121094,37.97999954223633,37.36000061035156,37.97999954223633,153955.0 +2025-09-01,37.599998474121094,37.97999954223633,37.220001220703125,37.2599983215332,134867.0 +2025-09-02,37.20000076293945,37.79999923706055,37.20000076293945,37.70000076293945,241776.0 +2025-09-03,37.70000076293945,37.70000076293945,36.68000030517578,37.08000183105469,280732.0 +2025-09-04,37.0,37.0,35.459999084472656,35.459999084472656,378281.0 diff --git a/data/4141.csv b/data/4141.csv new file mode 100644 index 0000000000000000000000000000000000000000..f2c969ae049d8bde2e6f3824147b96cbe842845d --- /dev/null +++ b/data/4141.csv @@ -0,0 +1,1278 @@ +date,open,high,low,close,volume +2020-07-21,51.968013763427734,51.968013763427734,51.968013763427734,51.968013763427734,26587.0 +2020-07-22,57.141300201416016,57.141300201416016,47.20623779296875,47.323814392089844,4866693.0 +2020-07-23,47.38260269165039,47.79411315917969,42.620826721191406,42.738399505615234,4874093.0 +2020-07-26,42.973548889160156,44.85474395751953,40.680843353271484,41.62144088745117,4424953.0 +2020-07-27,41.856590270996094,43.1499137878418,40.915992736816406,41.739013671875,4257167.0 +2020-07-28,42.15052795410156,42.385677337646484,41.209930419921875,41.209930419921875,1897093.0 +2020-08-05,41.68022918701172,42.385677337646484,41.15114212036133,41.856590270996094,1341341.0 +2020-08-06,42.03295135498047,42.03295135498047,41.38629150390625,41.50386428833008,820814.0 +2020-08-09,42.03295135498047,42.79718780517578,41.68022918701172,42.091739654541016,1502644.0 +2020-08-10,42.209312438964844,42.56203842163086,41.91537857055664,42.03295135498047,937118.0 +2020-08-11,42.091739654541016,42.15052795410156,41.562652587890625,41.562652587890625,850332.0 +2020-08-12,41.562652587890625,43.20869827270508,41.50386428833008,42.67961120605469,2807177.0 +2020-08-13,42.67961120605469,42.67961120605469,42.67961120605469,42.67961120605469,0.0 +2020-08-16,42.85597610473633,42.91476058959961,42.444461822509766,42.67961120605469,753970.0 +2020-08-17,42.738399505615234,42.91476058959961,41.26871871948242,41.562652587890625,988261.0 +2020-08-18,41.91537857055664,42.444461822509766,41.68022918701172,42.32688903808594,731351.0 +2020-08-19,42.32688903808594,44.03172302246094,42.15052795410156,43.32627487182617,3092837.0 +2020-08-20,43.38505935668945,43.67899703979492,42.79718780517578,42.91476058959961,1130940.0 +2020-08-23,42.85597610473633,43.561424255371094,42.85597610473633,43.09112548828125,854399.0 +2020-08-24,43.561424255371094,43.73778533935547,42.79718780517578,42.91476058959961,859201.0 +2020-08-25,43.09112548828125,43.09112548828125,42.50325012207031,42.620826721191406,450283.0 +2020-08-26,42.620826721191406,42.91476058959961,42.32688903808594,42.79718780517578,477539.0 +2020-08-27,42.85597610473633,47.029876708984375,42.56203842163086,47.029876708984375,5528492.0 +2020-08-30,47.73532485961914,48.440773010253906,46.32442855834961,46.44200134277344,4686799.0 +2020-08-31,46.44200134277344,47.676536560058594,45.73655319213867,46.500789642333984,2621882.0 +2020-09-01,46.32442855834961,46.853515625,45.44261932373047,45.5601921081543,1138158.0 +2020-09-02,45.618980407714844,46.148067474365234,45.148681640625,45.5601921081543,961038.0 +2020-09-03,45.854129791259766,45.91291809082031,45.26625442504883,45.50140380859375,748562.0 +2020-09-06,45.26625442504883,47.97047424316406,45.03110885620117,46.79472732543945,2803853.0 +2020-09-07,47.20623779296875,47.50017547607422,46.61836624145508,46.91230010986328,1875131.0 +2020-09-08,47.029876708984375,50.32196807861328,46.79472732543945,48.088050842285156,4355160.0 +2020-09-09,46.97108840942383,48.49956130981445,46.735939025878906,47.2650260925293,1889292.0 +2020-09-10,47.676536560058594,49.55773162841797,47.676536560058594,48.02926254272461,2418974.0 +2020-09-13,48.793495178222656,50.20439147949219,48.14683532714844,48.9698600769043,2095947.0 +2020-09-14,49.969242095947266,49.969242095947266,47.029876708984375,48.49956130981445,1737603.0 +2020-09-15,48.558345794677734,48.793495178222656,47.73532485961914,47.85289764404297,829874.0 +2020-09-16,47.85289764404297,48.088050842285156,46.500789642333984,46.79472732543945,826291.0 +2020-09-17,46.97108840942383,48.67592239379883,46.20685577392578,47.558963775634766,1514679.0 +2020-09-20,47.73532485961914,48.558345794677734,47.38260269165039,47.97047424316406,695581.0 +2020-09-21,48.32319641113281,49.087432861328125,47.1474494934082,47.323814392089844,1112766.0 +2020-09-22,46.735939025878906,48.02926254272461,46.735939025878906,47.323814392089844,483187.0 +2020-09-24,47.50017547607422,47.911685943603516,47.029876708984375,47.44138717651367,462080.0 +2020-09-27,47.73532485961914,48.61713409423828,47.558963775634766,48.440773010253906,715888.0 +2020-09-28,48.49956130981445,48.67592239379883,47.38260269165039,47.38260269165039,724970.0 +2020-09-29,47.558963775634766,48.02926254272461,46.91230010986328,47.50017547607422,703937.0 +2020-09-30,47.61774826049805,49.20500946044922,47.20623779296875,48.49956130981445,2200881.0 +2020-10-01,48.205623626708984,49.087432861328125,46.44200134277344,47.38260269165039,1028971.0 +2020-10-04,47.323814392089844,48.67592239379883,46.20685577392578,46.20685577392578,1222308.0 +2020-10-05,46.55957794189453,47.029876708984375,45.325042724609375,47.029876708984375,684846.0 +2020-10-06,47.1474494934082,49.49894332885742,46.91230010986328,48.61713409423828,2597856.0 +2020-10-07,48.440773010253906,49.32258224487305,47.97047424316406,48.205623626708984,1169911.0 +2020-10-08,48.440773010253906,48.49956130981445,47.61774826049805,47.676536560058594,585296.0 +2020-10-11,48.088050842285156,48.67592239379883,47.79411315917969,47.911685943603516,703704.0 +2020-10-12,48.32319641113281,48.61713409423828,47.79411315917969,48.088050842285156,835550.0 +2020-10-13,48.14683532714844,48.440773010253906,47.85289764404297,47.97047424316406,549699.0 +2020-10-14,48.14683532714844,48.14683532714844,47.50017547607422,47.73532485961914,463125.0 +2020-10-15,47.61774826049805,47.911685943603516,47.029876708984375,47.029876708984375,403881.0 +2020-10-18,47.61774826049805,48.38198471069336,47.029876708984375,47.97047424316406,753337.0 +2020-10-19,48.088050842285156,48.205623626708984,47.558963775634766,47.558963775634766,443289.0 +2020-10-20,47.323814392089844,47.323814392089844,46.55957794189453,47.323814392089844,385850.0 +2020-10-21,47.38260269165039,50.5571174621582,47.029876708984375,50.5571174621582,3283422.0 +2020-10-22,50.85105514526367,52.61467361450195,49.85166931152344,49.969242095947266,3529632.0 +2020-10-25,49.969242095947266,50.5571174621582,44.972320556640625,44.972320556640625,1394592.0 +2020-10-26,44.972320556640625,46.44200134277344,41.26871871948242,43.796573638916016,1348199.0 +2020-10-27,43.50263595581055,44.26687240600586,42.91476058959961,44.03172302246094,732184.0 +2020-10-28,44.03172302246094,44.678382873535156,42.67961120605469,43.0323371887207,883331.0 +2020-10-29,41.209930419921875,42.444461822509766,41.15114212036133,41.26871871948242,627128.0 +2020-11-01,41.4450798034668,42.91476058959961,41.15114212036133,41.68022918701172,670465.0 +2020-11-02,41.739013671875,43.267486572265625,41.739013671875,42.85597610473633,628034.0 +2020-11-03,42.91476058959961,44.03172302246094,42.32688903808594,42.85597610473633,1383362.0 +2020-11-04,43.1499137878418,44.38444519042969,43.1499137878418,43.50263595581055,1049440.0 +2020-11-05,43.50263595581055,43.796573638916016,42.32688903808594,42.738399505615234,555029.0 +2020-11-08,42.209312438964844,43.796573638916016,42.091739654541016,43.67899703979492,404537.0 +2020-11-09,43.73778533935547,46.55957794189453,43.67899703979492,45.73655319213867,1489238.0 +2020-11-10,47.61774826049805,49.969242095947266,45.91291809082031,47.79411315917969,2188574.0 +2020-11-11,48.38198471069336,50.9686279296875,47.08866500854492,49.969242095947266,2777745.0 +2020-11-12,50.263179779052734,54.6722297668457,49.67530822753906,54.08435821533203,4976693.0 +2020-11-15,56.72978973388672,59.492794036865234,54.08435821533203,59.492794036865234,3422782.0 +2020-11-16,61.72671127319336,62.3145866394043,58.78734588623047,59.845516204833984,2990095.0 +2020-11-17,59.61037063598633,59.96309280395508,56.612213134765625,56.78857421875,1572004.0 +2020-11-18,56.67100143432617,57.90553665161133,55.55404281616211,57.37644958496094,1581728.0 +2020-11-19,57.84674835205078,62.66731262207031,56.96493911743164,61.4915657043457,3708716.0 +2020-11-22,61.37398910522461,62.19701385498047,58.610984802246094,58.78734588623047,1742449.0 +2020-11-23,58.78734588623047,58.78734588623047,57.08251190185547,57.90553665161133,688330.0 +2020-11-24,58.25825881958008,60.668540954589844,57.90553665161133,59.02249526977539,1033055.0 +2020-11-25,60.080665588378906,61.60913848876953,58.14068603515625,58.25825881958008,1630543.0 +2020-11-26,54.6722297668457,57.435237884521484,54.6722297668457,55.49525451660156,1182921.0 +2020-11-29,56.43585205078125,57.435237884521484,55.26010513305664,57.02372360229492,1280175.0 +2020-11-30,57.08251190185547,57.787960052490234,56.43585205078125,56.72978973388672,731728.0 +2020-12-01,56.96493911743164,59.25764465332031,56.78857421875,58.19947052001953,1255319.0 +2020-12-02,58.78734588623047,63.96063232421875,58.43462371826172,63.96063232421875,2914181.0 +2020-12-03,65.60667419433594,65.84182739257812,60.315818786621094,61.256412506103516,2574181.0 +2020-12-06,61.60913848876953,61.72671127319336,55.14252853393555,55.14252853393555,1463464.0 +2020-12-07,55.49525451660156,57.31766128540039,53.61405944824219,57.31766128540039,1038956.0 +2020-12-08,57.61159896850586,61.72671127319336,57.141300201416016,59.845516204833984,2110474.0 +2020-12-09,61.13883972167969,65.72425079345703,60.43339157104492,65.01880645751953,5289214.0 +2020-12-10,65.25395202636719,67.48786926269531,62.90245819091797,63.72548294067383,3733652.0 +2020-12-13,63.607906341552734,64.66607666015625,59.96309280395508,60.903690338134766,1884665.0 +2020-12-14,60.55096435546875,62.66731262207031,59.727943420410156,61.84428787231445,1019248.0 +2020-12-15,61.84428787231445,63.490333557128906,60.55096435546875,61.13883972167969,1876296.0 +2020-12-16,61.37398910522461,62.3145866394043,60.55096435546875,60.668540954589844,919959.0 +2020-12-17,61.13883972167969,61.84428787231445,59.140071868896484,60.43339157104492,1104069.0 +2020-12-20,60.55096435546875,63.37276077270508,59.96309280395508,61.13883972167969,1835752.0 +2020-12-21,59.37521743774414,59.727943420410156,55.31889343261719,56.43585205078125,1633889.0 +2020-12-22,57.61159896850586,59.37521743774414,57.02372360229492,59.37521743774414,1565098.0 +2020-12-23,59.96309280395508,60.1982421875,58.317047119140625,58.9049186706543,796241.0 +2020-12-24,58.19947052001953,58.9049186706543,56.20070266723633,57.08251190185547,770495.0 +2020-12-27,57.31766128540039,57.37644958496094,56.67100143432617,56.72978973388672,477925.0 +2020-12-28,56.72978973388672,56.96493911743164,55.67161560058594,56.20070266723633,455497.0 +2020-12-29,56.43585205078125,57.31766128540039,56.02434158325195,56.84736251831055,710870.0 +2020-12-30,56.906150817871094,57.55281066894531,55.84797668457031,56.43585205078125,390379.0 +2020-12-31,55.84797668457031,55.965553283691406,54.6722297668457,55.61282730102539,295085.0 +2021-01-03,55.377681732177734,55.90676498413086,53.79042053222656,54.49586868286133,487552.0 +2021-01-04,54.554656982421875,56.20070266723633,54.3782958984375,55.90676498413086,537321.0 +2021-01-05,56.72978973388672,59.37521743774414,56.259490966796875,57.84674835205078,1851469.0 +2021-01-06,58.669769287109375,59.96309280395508,57.670387268066406,57.90553665161133,1359181.0 +2021-01-07,57.90553665161133,58.55219650268555,57.61159896850586,57.90553665161133,681042.0 +2021-01-10,58.317047119140625,60.43339157104492,58.19947052001953,58.9049186706543,1320893.0 +2021-01-11,59.492794036865234,59.727943420410156,58.43462371826172,59.140071868896484,758724.0 +2021-01-12,59.25764465332031,65.01880645751953,59.140071868896484,65.01880645751953,7219045.0 +2021-01-13,65.84182739257812,71.48541259765625,65.84182739257812,71.48541259765625,7291948.0 +2021-01-14,73.48418426513672,73.60175323486328,67.25272369384766,67.37030029296875,6284410.0 +2021-01-17,67.37030029296875,69.72179412841797,66.66484832763672,67.13514709472656,2435200.0 +2021-01-18,67.95817565917969,70.66239166259766,62.54973602294922,69.36906433105469,3874774.0 +2021-01-19,70.19209289550781,70.3096694946289,66.19454956054688,67.6054458618164,2982502.0 +2021-01-20,67.6054458618164,68.07574462890625,65.60667419433594,66.31212615966797,1146045.0 +2021-01-21,66.31212615966797,66.66484832763672,64.78365325927734,65.60667419433594,949964.0 +2021-01-24,65.60667419433594,70.19209289550781,64.66607666015625,68.5460433959961,5427162.0 +2021-01-25,69.36906433105469,69.72179412841797,66.78242492675781,66.9000015258789,2119968.0 +2021-01-26,66.78242492675781,67.48786926269531,65.48910522460938,67.01757049560547,1119281.0 +2021-01-27,66.9000015258789,68.89876556396484,66.42970275878906,67.95817565917969,2419906.0 +2021-01-28,67.13514709472656,69.01634216308594,66.54727172851562,68.19332122802734,1929515.0 +2021-01-31,68.07574462890625,72.07328796386719,67.01757049560547,70.89753723144531,5726584.0 +2021-02-01,71.60298919677734,72.54358673095703,68.19332122802734,68.31089782714844,3526670.0 +2021-02-02,69.01634216308594,70.07451629638672,68.19332122802734,68.5460433959961,2118950.0 +2021-02-03,68.5460433959961,69.25149536132812,67.13514709472656,67.7230224609375,1731942.0 +2021-02-04,67.01757049560547,67.01757049560547,65.25395202636719,65.60667419433594,1499161.0 +2021-02-07,66.42970275878906,67.8405990600586,65.95940399169922,67.6054458618164,1412332.0 +2021-02-08,67.95817565917969,70.07451629638672,67.95817565917969,69.36906433105469,1957635.0 +2021-02-09,70.19209289550781,71.48541259765625,69.36906433105469,69.48664093017578,3249483.0 +2021-02-10,69.48664093017578,69.72179412841797,67.48786926269531,67.8405990600586,1316431.0 +2021-02-11,67.8405990600586,69.13391876220703,67.48786926269531,67.6054458618164,1336472.0 +2021-02-14,67.95817565917969,68.78119659423828,67.7230224609375,68.19332122802734,746796.0 +2021-02-15,68.31089782714844,71.1326904296875,68.19332122802734,69.01634216308594,2912701.0 +2021-02-16,69.36906433105469,70.19209289550781,68.07574462890625,69.13391876220703,1180927.0 +2021-02-17,69.25149536132812,69.36906433105469,65.95940399169922,67.01757049560547,901483.0 +2021-02-18,67.01757049560547,69.83937072753906,66.42970275878906,68.66361999511719,1205327.0 +2021-02-21,69.13391876220703,72.19086456298828,69.13391876220703,70.42723846435547,4465824.0 +2021-02-22,71.72056579589844,71.72056579589844,69.95693969726562,70.07451629638672,1593861.0 +2021-02-23,69.95693969726562,70.42723846435547,69.25149536132812,69.36906433105469,963168.0 +2021-02-24,69.36906433105469,69.36906433105469,66.78242492675781,67.37030029296875,751966.0 +2021-02-25,67.7230224609375,68.66361999511719,67.6054458618164,68.07574462890625,545119.0 +2021-02-28,66.54727172851562,67.7230224609375,66.07698059082031,66.9000015258789,340801.0 +2021-03-01,67.48786926269531,67.8405990600586,66.31212615966797,66.54727172851562,430818.0 +2021-03-02,67.13514709472656,67.13514709472656,64.90122985839844,65.1363754272461,472281.0 +2021-03-03,65.25395202636719,65.25395202636719,63.02003479003906,64.54850769042969,431125.0 +2021-03-04,64.54850769042969,65.25395202636719,63.490333557128906,63.72548294067383,399400.0 +2021-03-07,64.54850769042969,66.42970275878906,63.72548294067383,65.25395202636719,563822.0 +2021-03-08,64.66607666015625,64.90122985839844,63.72548294067383,63.843055725097656,207849.0 +2021-03-09,64.54850769042969,64.54850769042969,62.3145866394043,62.3145866394043,331702.0 +2021-03-10,62.90245819091797,63.490333557128906,61.13883972167969,61.13883972167969,216070.0 +2021-03-11,61.256412506103516,61.4915657043457,59.140071868896484,61.021263122558594,261619.0 +2021-03-14,61.256412506103516,63.843055725097656,60.903690338134766,62.78488540649414,367031.0 +2021-03-15,63.37276077270508,63.490333557128906,62.432159423828125,62.54973602294922,178177.0 +2021-03-16,62.78488540649414,62.78488540649414,59.96309280395508,61.4915657043457,226412.0 +2021-03-17,61.72671127319336,66.07698059082031,60.668540954589844,63.490333557128906,1002431.0 +2021-03-18,63.490333557128906,64.66607666015625,62.90245819091797,62.90245819091797,347086.0 +2021-03-21,63.13760757446289,63.490333557128906,62.54973602294922,63.255184173583984,168400.0 +2021-03-22,63.255184173583984,64.19578552246094,62.78488540649414,63.37276077270508,318361.0 +2021-03-23,63.490333557128906,63.96063232421875,62.19701385498047,62.54973602294922,215971.0 +2021-03-24,62.432159423828125,63.13760757446289,61.256412506103516,62.432159423828125,139438.0 +2021-03-25,62.432159423828125,65.95940399169922,62.3145866394043,64.19578552246094,1263441.0 +2021-03-28,64.54850769042969,65.72425079345703,63.96063232421875,64.19578552246094,503904.0 +2021-03-29,64.19578552246094,64.66607666015625,63.490333557128906,64.07820892333984,230576.0 +2021-03-30,64.19578552246094,65.25395202636719,63.607906341552734,65.1363754272461,362991.0 +2021-03-31,65.1363754272461,65.1363754272461,64.07820892333984,65.01880645751953,230541.0 +2021-04-01,64.66607666015625,64.66607666015625,63.843055725097656,63.96063232421875,205792.0 +2021-04-04,63.96063232421875,64.3133544921875,62.78488540649414,62.90245819091797,177762.0 +2021-04-05,63.13760757446289,63.13760757446289,62.432159423828125,63.13760757446289,163552.0 +2021-04-06,63.02003479003906,63.490333557128906,62.3145866394043,62.3145866394043,124111.0 +2021-04-07,62.3145866394043,62.3145866394043,62.3145866394043,62.3145866394043,0.0 +2021-04-08,63.72548294067383,64.19578552246094,62.432159423828125,62.54973602294922,594044.0 +2021-04-11,62.54973602294922,62.54973602294922,62.54973602294922,62.54973602294922,0.0 +2021-04-12,62.079437255859375,63.02003479003906,61.72671127319336,62.78488540649414,141416.0 +2021-04-13,62.54973602294922,62.78488540649414,61.72671127319336,61.72671127319336,76409.0 +2021-04-14,61.84428787231445,62.66731262207031,61.4915657043457,62.66731262207031,105357.0 +2021-04-15,62.90245819091797,62.90245819091797,61.96186065673828,62.3145866394043,92286.0 +2021-04-18,62.432159423828125,62.54973602294922,62.079437255859375,62.079437255859375,86983.0 +2021-04-19,62.3145866394043,62.66731262207031,61.96186065673828,62.079437255859375,89767.0 +2021-04-20,62.079437255859375,62.3145866394043,61.37398910522461,61.37398910522461,99727.0 +2021-04-21,61.37398910522461,61.96186065673828,60.78611373901367,60.903690338134766,87826.0 +2021-04-22,61.13883972167969,61.72671127319336,60.43339157104492,60.78611373901367,147101.0 +2021-04-25,60.903690338134766,60.903690338134766,59.96309280395508,60.080665588378906,99157.0 +2021-04-26,60.43339157104492,60.43339157104492,59.96309280395508,60.1982421875,74536.0 +2021-04-27,60.1982421875,60.43339157104492,59.727943420410156,59.96309280395508,73167.0 +2021-04-28,60.080665588378906,61.13883972167969,59.96309280395508,60.1982421875,119168.0 +2021-04-29,60.55096435546875,60.668540954589844,59.37521743774414,59.61037063598633,105721.0 +2021-05-02,59.61037063598633,59.61037063598633,57.55281066894531,57.55281066894531,162313.0 +2021-05-03,57.61159896850586,62.78488540649414,57.494022369384766,61.13883972167969,737490.0 +2021-05-04,61.13883972167969,61.13883972167969,58.78734588623047,59.845516204833984,200165.0 +2021-05-05,59.845516204833984,60.668540954589844,58.78734588623047,60.315818786621094,133557.0 +2021-05-06,59.61037063598633,61.021263122558594,59.140071868896484,59.845516204833984,167990.0 +2021-05-09,59.845516204833984,60.1982421875,59.37521743774414,59.492794036865234,30632.0 +2021-05-10,59.61037063598633,59.96309280395508,59.37521743774414,59.492794036865234,46105.0 +2021-05-17,60.080665588378906,60.668540954589844,59.96309280395508,60.43339157104492,103605.0 +2021-05-18,60.55096435546875,61.13883972167969,59.96309280395508,60.1982421875,130497.0 +2021-05-19,60.43339157104492,61.60913848876953,60.1982421875,60.43339157104492,197423.0 +2021-05-20,61.021263122558594,61.37398910522461,60.55096435546875,60.668540954589844,219183.0 +2021-05-23,61.13883972167969,61.4915657043457,60.903690338134766,61.13883972167969,176796.0 +2021-05-24,61.13883972167969,61.60913848876953,60.903690338134766,61.13883972167969,167811.0 +2021-05-25,61.13883972167969,61.60913848876953,60.668540954589844,60.903690338134766,145732.0 +2021-05-26,61.13883972167969,61.13883972167969,60.43339157104492,60.903690338134766,118768.0 +2021-05-27,60.668540954589844,60.668540954589844,60.1982421875,60.315818786621094,105488.0 +2021-05-30,60.315818786621094,60.903690338134766,59.96309280395508,60.903690338134766,116895.0 +2021-05-31,60.903690338134766,61.021263122558594,60.315818786621094,60.315818786621094,123647.0 +2021-06-01,60.55096435546875,62.079437255859375,60.43339157104492,60.55096435546875,471723.0 +2021-06-02,60.55096435546875,61.021263122558594,60.080665588378906,60.43339157104492,97684.0 +2021-06-03,60.43339157104492,60.78611373901367,59.96309280395508,60.43339157104492,122977.0 +2021-06-06,61.256412506103516,63.37276077270508,61.13883972167969,63.255184173583984,1203862.0 +2021-06-07,63.255184173583984,63.96063232421875,62.66731262207031,63.72548294067383,560601.0 +2021-06-08,63.72548294067383,63.72548294067383,59.492794036865234,62.54973602294922,396398.0 +2021-06-09,62.78488540649414,66.19454956054688,62.66731262207031,63.72548294067383,1478887.0 +2021-06-10,63.96063232421875,64.66607666015625,63.13760757446289,63.607906341552734,411501.0 +2021-06-13,63.607906341552734,64.78365325927734,62.78488540649414,63.607906341552734,597458.0 +2021-06-14,63.72548294067383,63.96063232421875,62.432159423828125,62.90245819091797,281473.0 +2021-06-15,63.02003479003906,63.255184173583984,61.96186065673828,62.432159423828125,146669.0 +2021-06-16,62.432159423828125,62.66731262207031,61.72671127319336,62.3145866394043,124751.0 +2021-06-17,61.84428787231445,63.255184173583984,61.84428787231445,62.3145866394043,163737.0 +2021-06-20,62.079437255859375,62.66731262207031,61.72671127319336,61.84428787231445,115929.0 +2021-06-21,61.72671127319336,62.19701385498047,61.37398910522461,62.079437255859375,111222.0 +2021-06-22,62.3145866394043,64.3133544921875,62.3145866394043,63.72548294067383,655168.0 +2021-06-23,64.3133544921875,65.25395202636719,63.13760757446289,64.90122985839844,843518.0 +2021-06-24,65.48910522460938,67.01757049560547,64.54850769042969,65.01880645751953,1021354.0 +2021-06-27,65.01880645751953,65.01880645751953,65.01880645751953,65.01880645751953,0.0 +2021-06-28,64.78365325927734,64.78365325927734,63.490333557128906,63.96063232421875,268673.0 +2021-06-29,64.3133544921875,64.90122985839844,63.96063232421875,64.07820892333984,249558.0 +2021-06-30,65.37152862548828,66.31212615966797,64.66607666015625,65.37152862548828,938360.0 +2021-07-01,65.48910522460938,65.72425079345703,64.3133544921875,65.1363754272461,427922.0 +2021-07-04,65.72425079345703,68.78119659423828,65.48910522460938,67.48786926269531,2337217.0 +2021-07-05,67.6054458618164,68.5460433959961,66.42970275878906,66.9000015258789,789256.0 +2021-07-06,67.48786926269531,69.13391876220703,66.19454956054688,67.8405990600586,1407251.0 +2021-07-07,67.95817565917969,74.5423583984375,67.8405990600586,74.5423583984375,5291439.0 +2021-07-08,76.89384460449219,77.71687316894531,71.48541259765625,72.19086456298828,5133222.0 +2021-07-11,73.13145446777344,73.13145446777344,69.60421752929688,70.3096694946289,1354082.0 +2021-07-12,70.42723846435547,71.25025939941406,68.78119659423828,69.95693969726562,971203.0 +2021-07-13,70.54481506347656,74.18962860107422,69.25149536132812,72.77873229980469,2752240.0 +2021-07-14,72.19086456298828,73.24903106689453,71.0151138305664,71.36783599853516,707744.0 +2021-07-15,71.1326904296875,72.6611557006836,71.1326904296875,71.72056579589844,697223.0 +2021-07-25,72.89630889892578,73.01388549804688,71.9557113647461,72.42601013183594,484786.0 +2021-07-26,72.19086456298828,72.19086456298828,70.42723846435547,71.0151138305664,637421.0 +2021-07-27,71.1326904296875,71.9557113647461,70.54481506347656,70.89753723144531,317733.0 +2021-07-28,70.54481506347656,71.36783599853516,70.3096694946289,70.77996063232422,331741.0 +2021-07-29,70.54481506347656,71.0151138305664,70.42723846435547,70.42723846435547,196317.0 +2021-08-01,70.77996063232422,73.01388549804688,70.42723846435547,72.77873229980469,972726.0 +2021-08-02,73.01388549804688,73.01388549804688,71.1326904296875,71.25025939941406,548068.0 +2021-08-03,71.48541259765625,71.72056579589844,70.54481506347656,70.77996063232422,260275.0 +2021-08-04,70.66239166259766,70.89753723144531,69.72179412841797,69.72179412841797,266385.0 +2021-08-05,69.60421752929688,70.3096694946289,68.66361999511719,69.36906433105469,389665.0 +2021-08-08,69.25149536132812,70.54481506347656,69.13391876220703,69.36906433105469,252396.0 +2021-08-09,69.36906433105469,69.60421752929688,68.78119659423828,68.78119659423828,213336.0 +2021-08-10,68.78119659423828,69.25149536132812,68.66361999511719,68.78119659423828,183976.0 +2021-08-11,68.66361999511719,69.25149536132812,67.7230224609375,68.19332122802734,314941.0 +2021-08-12,68.19332122802734,68.19332122802734,65.84182739257812,66.9000015258789,392725.0 +2021-08-15,67.6054458618164,69.48664093017578,67.48786926269531,67.8405990600586,598300.0 +2021-08-16,68.19332122802734,68.5460433959961,67.13514709472656,67.25272369384766,176936.0 +2021-08-17,67.13514709472656,67.25272369384766,66.42970275878906,66.54727172851562,113277.0 +2021-08-18,66.54727172851562,66.78242492675781,65.01880645751953,65.25395202636719,235193.0 +2021-08-19,65.1363754272461,65.25395202636719,63.843055725097656,65.1363754272461,281375.0 +2021-08-22,65.1363754272461,65.60667419433594,64.54850769042969,64.66607666015625,190952.0 +2021-08-23,64.66607666015625,65.72425079345703,64.54850769042969,64.90122985839844,183127.0 +2021-08-24,65.25395202636719,65.25395202636719,63.96063232421875,65.01880645751953,146944.0 +2021-08-25,65.25395202636719,68.31089782714844,65.01880645751953,68.19332122802734,981037.0 +2021-08-26,68.07574462890625,68.19332122802734,66.78242492675781,67.8405990600586,290089.0 +2021-08-29,67.25272369384766,68.07574462890625,67.01757049560547,67.48786926269531,91502.0 +2021-08-30,67.8405990600586,69.13391876220703,67.37030029296875,67.95817565917969,415682.0 +2021-08-31,68.31089782714844,68.89876556396484,67.37030029296875,67.6054458618164,205062.0 +2021-09-01,67.7230224609375,68.31089782714844,67.6054458618164,67.8405990600586,119632.0 +2021-09-02,68.07574462890625,68.42847442626953,67.8405990600586,67.95817565917969,116070.0 +2021-09-05,67.8405990600586,69.36906433105469,67.8405990600586,68.19332122802734,449989.0 +2021-09-06,68.31089782714844,70.3096694946289,67.95817565917969,69.95693969726562,912961.0 +2021-09-07,69.95693969726562,70.07451629638672,68.78119659423828,68.89876556396484,329957.0 +2021-09-08,69.01634216308594,69.01634216308594,68.19332122802734,68.31089782714844,119416.0 +2021-09-09,68.07574462890625,70.07451629638672,67.8405990600586,68.31089782714844,511244.0 +2021-09-12,68.31089782714844,69.36906433105469,67.37030029296875,68.31089782714844,500844.0 +2021-09-13,68.19332122802734,69.36906433105469,68.07574462890625,68.78119659423828,249916.0 +2021-09-14,68.78119659423828,69.36906433105469,68.42847442626953,68.89876556396484,270141.0 +2021-09-15,69.13391876220703,71.1326904296875,69.01634216308594,69.60421752929688,1516606.0 +2021-09-16,69.95693969726562,70.77996063232422,69.25149536132812,69.72179412841797,580325.0 +2021-09-19,69.72179412841797,70.77996063232422,69.13391876220703,69.36906433105469,328261.0 +2021-09-20,69.25149536132812,69.36906433105469,68.07574462890625,68.07574462890625,379198.0 +2021-09-21,67.7230224609375,68.5460433959961,67.6054458618164,67.95817565917969,249150.0 +2021-09-22,67.8405990600586,68.42847442626953,67.6054458618164,67.7230224609375,105861.0 +2021-09-26,68.19332122802734,68.5460433959961,67.37030029296875,67.6054458618164,138167.0 +2021-09-27,67.8405990600586,68.19332122802734,66.42970275878906,66.42970275878906,180079.0 +2021-09-28,66.42970275878906,66.9000015258789,65.84182739257812,66.07698059082031,136457.0 +2021-09-29,66.07698059082031,66.9000015258789,65.95940399169922,65.95940399169922,119837.0 +2021-09-30,65.95940399169922,66.78242492675781,65.84182739257812,66.42970275878906,128427.0 +2021-10-03,66.66484832763672,66.66484832763672,65.60667419433594,65.84182739257812,152539.0 +2021-10-04,65.95940399169922,67.25272369384766,65.84182739257812,66.42970275878906,244243.0 +2021-10-05,66.54727172851562,66.54727172851562,65.72425079345703,65.95940399169922,146062.0 +2021-10-06,65.95940399169922,66.19454956054688,64.54850769042969,64.90122985839844,177332.0 +2021-10-07,65.25395202636719,66.31212615966797,64.66607666015625,65.1363754272461,187414.0 +2021-10-10,64.78365325927734,65.1363754272461,63.607906341552734,63.843055725097656,167493.0 +2021-10-11,63.843055725097656,63.843055725097656,63.843055725097656,63.843055725097656,0.0 +2021-10-12,62.3145866394043,62.78488540649414,60.78611373901367,62.19701385498047,196253.0 +2021-10-13,61.72671127319336,65.37152862548828,61.72671127319336,63.72548294067383,219315.0 +2021-10-14,63.72548294067383,64.66607666015625,63.13760757446289,63.255184173583984,203494.0 +2021-10-17,63.490333557128906,64.07820892333984,63.37276077270508,63.490333557128906,93460.0 +2021-10-18,63.607906341552734,63.96063232421875,62.90245819091797,63.490333557128906,100152.0 +2021-10-19,63.490333557128906,64.3133544921875,62.90245819091797,63.13760757446289,102229.0 +2021-10-20,63.02003479003906,63.13760757446289,61.84428787231445,62.079437255859375,109193.0 +2021-10-21,62.54973602294922,64.66607666015625,62.3145866394043,63.13760757446289,533494.0 +2021-10-24,63.490333557128906,63.490333557128906,61.72671127319336,62.3145866394043,203589.0 +2021-10-25,62.54973602294922,62.90245819091797,62.3145866394043,62.78488540649414,72416.0 +2021-10-26,62.54973602294922,62.78488540649414,62.3145866394043,62.78488540649414,68014.0 +2021-10-27,62.66731262207031,62.90245819091797,61.60913848876953,62.19701385498047,95571.0 +2021-10-28,62.079437255859375,62.432159423828125,61.84428787231445,61.96186065673828,65801.0 +2021-10-31,61.96186065673828,62.54973602294922,61.84428787231445,61.96186065673828,60746.0 +2021-11-01,62.3145866394043,63.490333557128906,61.72671127319336,62.3145866394043,127820.0 +2021-11-02,62.3145866394043,62.78488540649414,61.96186065673828,62.432159423828125,103025.0 +2021-11-03,62.90245819091797,63.843055725097656,62.3145866394043,62.54973602294922,438356.0 +2021-11-04,62.90245819091797,63.255184173583984,62.3145866394043,62.78488540649414,107021.0 +2021-11-07,62.66731262207031,62.78488540649414,62.3145866394043,62.54973602294922,112019.0 +2021-11-08,62.432159423828125,62.78488540649414,59.96309280395508,61.021263122558594,279010.0 +2021-11-09,60.55096435546875,60.55096435546875,59.02249526977539,59.25764465332031,113014.0 +2021-11-10,59.37521743774414,60.55096435546875,59.02249526977539,60.080665588378906,111881.0 +2021-11-11,59.96309280395508,59.96309280395508,59.492794036865234,59.96309280395508,55661.0 +2021-11-14,59.96309280395508,60.080665588378906,59.492794036865234,59.727943420410156,56267.0 +2021-11-15,59.727943420410156,59.845516204833984,58.0818977355957,58.0818977355957,97333.0 +2021-11-16,58.493408203125,58.669769287109375,57.31766128540039,57.37644958496094,169550.0 +2021-11-17,57.37644958496094,58.14068603515625,57.37644958496094,57.96432113647461,114327.0 +2021-11-18,57.96432113647461,57.96432113647461,57.96432113647461,57.96432113647461,0.0 +2021-11-21,57.96432113647461,58.9049186706543,57.02372360229492,57.61159896850586,86790.0 +2021-11-22,57.494022369384766,57.670387268066406,55.67161560058594,55.730403900146484,144265.0 +2021-11-23,55.84797668457031,56.43585205078125,54.96616744995117,55.84797668457031,162643.0 +2021-11-24,56.20070266723633,56.84736251831055,55.26010513305664,56.553428649902344,73464.0 +2021-11-25,56.43585205078125,57.31766128540039,56.14191436767578,56.318275451660156,139851.0 +2021-11-28,56.318275451660156,56.318275451660156,56.318275451660156,56.318275451660156,0.0 +2021-11-29,53.49648666381836,53.79042053222656,50.85105514526367,51.14499282836914,177710.0 +2021-11-30,51.14499282836914,52.90861129760742,50.73347854614258,52.90861129760742,201483.0 +2021-12-01,52.79103469848633,53.49648666381836,51.674076080322266,52.73225021362305,140521.0 +2021-12-02,52.73225021362305,52.73225021362305,52.73225021362305,52.73225021362305,0.0 +2021-12-05,54.907379150390625,58.493408203125,54.907379150390625,57.61159896850586,548626.0 +2021-12-06,58.317047119140625,59.140071868896484,57.37644958496094,58.37583541870117,414522.0 +2021-12-07,58.78734588623047,60.43339157104492,58.669769287109375,60.1982421875,488554.0 +2021-12-08,60.55096435546875,61.256412506103516,59.492794036865234,59.727943420410156,464710.0 +2021-12-09,60.080665588378906,61.13883972167969,59.492794036865234,59.96309280395508,408771.0 +2021-12-12,61.13883972167969,65.95940399169922,61.021263122558594,65.95940399169922,1007791.0 +2021-12-13,68.19332122802734,70.77996063232422,66.19454956054688,67.25272369384766,2575789.0 +2021-12-14,67.37030029296875,69.83937072753906,66.54727172851562,67.7230224609375,1462983.0 +2021-12-15,67.7230224609375,69.01634216308594,67.37030029296875,67.95817565917969,573596.0 +2021-12-16,67.6054458618164,68.66361999511719,66.9000015258789,67.01757049560547,591188.0 +2021-12-19,66.78242492675781,67.95817565917969,64.3133544921875,64.3133544921875,456764.0 +2021-12-20,64.07820892333984,64.90122985839844,62.78488540649414,63.490333557128906,541470.0 +2021-12-21,64.07820892333984,66.07698059082031,63.843055725097656,64.66607666015625,802026.0 +2021-12-22,65.01880645751953,65.84182739257812,62.90245819091797,63.255184173583984,416380.0 +2021-12-23,63.96063232421875,64.3133544921875,62.66731262207031,62.66731262207031,261224.0 +2021-12-26,62.54973602294922,64.66607666015625,62.54973602294922,63.13760757446289,579029.0 +2021-12-27,63.72548294067383,64.19578552246094,63.13760757446289,63.490333557128906,259697.0 +2021-12-28,63.72548294067383,64.66607666015625,63.607906341552734,64.66607666015625,340916.0 +2021-12-29,65.1363754272461,66.66484832763672,63.13760757446289,63.72548294067383,1070368.0 +2021-12-30,64.07820892333984,64.3133544921875,63.02003479003906,63.607906341552734,290798.0 +2022-01-02,63.96063232421875,64.07820892333984,63.37276077270508,63.607906341552734,192299.0 +2022-01-03,63.72548294067383,64.07820892333984,61.4915657043457,61.72671127319336,297601.0 +2022-01-04,62.19701385498047,63.37276077270508,61.96186065673828,63.37276077270508,292959.0 +2022-01-05,63.72548294067383,64.54850769042969,63.02003479003906,64.54850769042969,506202.0 +2022-01-06,64.66607666015625,66.19454956054688,64.4309310913086,65.25395202636719,556068.0 +2022-01-09,65.84182739257812,66.66484832763672,65.37152862548828,66.31212615966797,682879.0 +2022-01-10,66.54727172851562,66.54727172851562,65.1363754272461,65.25395202636719,307139.0 +2022-01-11,65.25395202636719,67.01757049560547,64.3133544921875,65.84182739257812,734858.0 +2022-01-12,66.19454956054688,66.42970275878906,65.1363754272461,65.37152862548828,255041.0 +2022-01-13,65.37152862548828,65.72425079345703,65.01880645751953,65.25395202636719,195569.0 +2022-01-16,65.01880645751953,65.84182739257812,65.01880645751953,65.84182739257812,280888.0 +2022-01-17,66.31212615966797,66.9000015258789,65.84182739257812,66.54727172851562,550708.0 +2022-01-18,66.54727172851562,67.01757049560547,65.60667419433594,66.07698059082031,343679.0 +2022-01-19,66.19454956054688,66.19454956054688,65.25395202636719,65.37152862548828,203671.0 +2022-01-20,65.37152862548828,65.72425079345703,65.1363754272461,65.1363754272461,113185.0 +2022-01-23,64.66607666015625,65.01880645751953,63.843055725097656,63.96063232421875,183775.0 +2022-01-24,63.843055725097656,64.54850769042969,63.607906341552734,63.72548294067383,135910.0 +2022-01-25,63.72548294067383,64.4309310913086,63.607906341552734,63.96063232421875,148220.0 +2022-01-26,63.96063232421875,63.96063232421875,63.96063232421875,63.96063232421875,0.0 +2022-01-27,63.96063232421875,63.96063232421875,63.96063232421875,63.96063232421875,0.0 +2022-01-30,64.19578552246094,65.95940399169922,63.96063232421875,65.72425079345703,513304.0 +2022-01-31,65.95940399169922,65.95940399169922,64.3133544921875,64.3133544921875,361506.0 +2022-02-01,64.19578552246094,66.42970275878906,64.19578552246094,65.84182739257812,1029439.0 +2022-02-02,66.31212615966797,68.19332122802734,65.72425079345703,65.72425079345703,1852072.0 +2022-02-03,65.95940399169922,67.37030029296875,65.84182739257812,66.07698059082031,643004.0 +2022-02-06,66.07698059082031,66.42970275878906,65.48910522460938,65.60667419433594,234392.0 +2022-02-07,65.60667419433594,66.07698059082031,65.01880645751953,65.37152862548828,234162.0 +2022-02-08,65.95940399169922,65.95940399169922,64.4309310913086,64.4309310913086,230769.0 +2022-02-09,64.3133544921875,64.90122985839844,64.3133544921875,64.66607666015625,120542.0 +2022-02-10,64.54850769042969,64.66607666015625,63.96063232421875,64.3133544921875,211673.0 +2022-02-13,63.37276077270508,63.37276077270508,59.845516204833984,61.021263122558594,490984.0 +2022-02-14,61.13883972167969,62.432159423828125,61.021263122558594,62.079437255859375,260613.0 +2022-02-15,61.72671127319336,63.255184173583984,61.13883972167969,62.90245819091797,344472.0 +2022-02-16,63.02003479003906,64.3133544921875,62.90245819091797,63.96063232421875,382803.0 +2022-02-17,63.843055725097656,63.843055725097656,62.54973602294922,62.66731262207031,199847.0 +2022-02-20,62.432159423828125,62.66731262207031,61.13883972167969,61.13883972167969,165559.0 +2022-02-21,61.13883972167969,62.19701385498047,61.021263122558594,61.60913848876953,164850.0 +2022-02-23,61.13883972167969,61.84428787231445,61.021263122558594,61.256412506103516,99526.0 +2022-02-24,58.37583541870117,59.845516204833984,58.37583541870117,59.25764465332031,268516.0 +2022-02-27,60.55096435546875,60.55096435546875,59.37521743774414,60.1982421875,223762.0 +2022-02-28,59.96309280395508,60.315818786621094,59.37521743774414,59.37521743774414,129087.0 +2022-03-01,59.37521743774414,59.727943420410156,58.78734588623047,59.140071868896484,179969.0 +2022-03-02,59.37521743774414,59.37521743774414,57.02372360229492,57.435237884521484,240868.0 +2022-03-03,57.61159896850586,57.96432113647461,56.14191436767578,56.4946403503418,171098.0 +2022-03-06,56.612213134765625,60.315818786621094,56.43585205078125,59.61037063598633,421109.0 +2022-03-07,60.43339157104492,61.4915657043457,59.37521743774414,59.61037063598633,447097.0 +2022-03-08,59.61037063598633,60.315818786621094,58.9049186706543,59.845516204833984,224385.0 +2022-03-09,59.96309280395508,59.96309280395508,59.02249526977539,59.02249526977539,77043.0 +2022-03-10,59.02249526977539,60.903690338134766,59.02249526977539,59.727943420410156,189442.0 +2022-03-13,59.727943420410156,59.727943420410156,58.610984802246094,58.78734588623047,121672.0 +2022-03-14,58.55219650268555,58.72855758666992,57.72917175292969,58.19947052001953,81226.0 +2022-03-15,57.90553665161133,58.43462371826172,57.90553665161133,58.023109436035156,59488.0 +2022-03-16,58.14068603515625,58.317047119140625,57.670387268066406,57.72917175292969,68409.0 +2022-03-17,58.023109436035156,59.25764465332031,57.670387268066406,59.25764465332031,127794.0 +2022-03-20,59.37521743774414,60.315818786621094,58.78734588623047,59.02249526977539,131797.0 +2022-03-21,59.02249526977539,59.492794036865234,58.14068603515625,58.14068603515625,84679.0 +2022-03-22,57.90553665161133,58.023109436035156,57.55281066894531,57.90553665161133,68817.0 +2022-03-23,57.90553665161133,59.140071868896484,57.90553665161133,58.55219650268555,181887.0 +2022-03-24,58.37583541870117,59.140071868896484,58.37583541870117,58.493408203125,95842.0 +2022-03-27,58.19947052001953,59.37521743774414,57.90553665161133,58.72855758666992,102307.0 +2022-03-28,58.9049186706543,58.9049186706543,58.317047119140625,58.55219650268555,46615.0 +2022-03-29,59.37521743774414,59.727943420410156,58.78734588623047,59.140071868896484,195933.0 +2022-03-30,59.140071868896484,59.727943420410156,58.55219650268555,59.02249526977539,100863.0 +2022-03-31,58.72855758666992,59.140071868896484,58.493408203125,58.9049186706543,101964.0 +2022-04-03,58.493408203125,59.02249526977539,58.43462371826172,58.72855758666992,59961.0 +2022-04-04,58.72855758666992,58.72855758666992,58.72855758666992,58.72855758666992,0.0 +2022-04-05,58.78734588623047,58.9049186706543,57.61159896850586,57.61159896850586,156263.0 +2022-04-06,57.61159896850586,57.84674835205078,56.84736251831055,57.20008850097656,132781.0 +2022-04-07,57.31766128540039,58.14068603515625,57.02372360229492,57.31766128540039,74757.0 +2022-04-10,57.55281066894531,57.61159896850586,56.96493911743164,57.02372360229492,67754.0 +2022-04-11,56.96493911743164,57.435237884521484,56.72978973388672,57.02372360229492,60188.0 +2022-04-12,56.96493911743164,56.96493911743164,56.0831298828125,56.318275451660156,77412.0 +2022-04-13,56.318275451660156,56.318275451660156,55.201316833496094,55.26010513305664,104207.0 +2022-04-14,55.55404281616211,58.493408203125,55.26010513305664,56.43585205078125,255199.0 +2022-04-17,55.84797668457031,57.25887680053711,55.84797668457031,56.553428649902344,136381.0 +2022-04-18,56.72978973388672,56.72978973388672,56.14191436767578,56.259490966796875,57525.0 +2022-04-19,56.3770637512207,56.3770637512207,55.84797668457031,55.84797668457031,69744.0 +2022-04-20,55.67161560058594,56.3770637512207,55.26010513305664,55.61282730102539,70642.0 +2022-04-21,55.67161560058594,55.67161560058594,54.848594665527344,55.14252853393555,61550.0 +2022-04-24,54.49586868286133,54.96616744995117,54.3782958984375,54.43708038330078,34655.0 +2022-04-25,54.3782958984375,55.84797668457031,52.90861129760742,54.3782958984375,54647.0 +2022-04-26,54.49586868286133,57.435237884521484,54.201934814453125,55.61282730102539,198466.0 +2022-04-27,55.61282730102539,55.965553283691406,55.26010513305664,55.377681732177734,45919.0 +2022-04-28,55.436466217041016,55.84797668457031,55.26010513305664,55.84797668457031,29912.0 +2022-05-08,53.731632232666016,55.26010513305664,53.731632232666016,54.907379150390625,79398.0 +2022-05-09,54.907379150390625,55.84797668457031,54.6722297668457,55.26010513305664,55932.0 +2022-05-10,54.73101806640625,54.73101806640625,54.3782958984375,54.554656982421875,54242.0 +2022-05-11,55.02495574951172,55.14252853393555,53.84920883178711,53.84920883178711,102078.0 +2022-05-12,53.79042053222656,53.79042053222656,52.61467361450195,53.43769836425781,60683.0 +2022-05-15,53.84920883178711,53.84920883178711,53.43769836425781,53.49648666381836,53982.0 +2022-05-16,53.55527114868164,54.260719299316406,52.90861129760742,52.90861129760742,97835.0 +2022-05-17,52.73225021362305,53.20254898071289,52.32073974609375,53.026187896728516,71396.0 +2022-05-18,53.026187896728516,53.026187896728516,53.026187896728516,53.026187896728516,0.0 +2022-05-19,51.85043716430664,52.497100830078125,51.85043716430664,52.32073974609375,68693.0 +2022-05-22,52.203163146972656,52.96739959716797,52.08558654785156,52.203163146972656,82674.0 +2022-05-23,52.32073974609375,52.849822998046875,51.3801383972168,51.438926696777344,47494.0 +2022-05-24,51.674076080322266,52.02680206298828,51.14499282836914,51.438926696777344,21349.0 +2022-05-25,51.674076080322266,52.32073974609375,51.26256561279297,52.08558654785156,59058.0 +2022-05-26,52.37952423095703,52.555885314941406,51.14499282836914,52.02680206298828,49704.0 +2022-05-29,52.32073974609375,54.43708038330078,52.203163146972656,53.143760681152344,114766.0 +2022-05-30,53.32012176513672,53.61405944824219,53.0849723815918,53.26133346557617,72076.0 +2022-05-31,53.43769836425781,53.49648666381836,52.90861129760742,52.90861129760742,41209.0 +2022-06-01,52.61467361450195,52.96739959716797,52.43831253051758,52.43831253051758,40376.0 +2022-06-02,52.6734619140625,52.73225021362305,52.37952423095703,52.37952423095703,31295.0 +2022-06-05,52.32073974609375,52.6734619140625,52.08558654785156,52.497100830078125,48187.0 +2022-06-06,52.555885314941406,53.96678161621094,52.555885314941406,53.49648666381836,175338.0 +2022-06-07,53.79042053222656,53.79042053222656,53.0849723815918,53.0849723815918,60461.0 +2022-06-08,53.49648666381836,53.49648666381836,52.849822998046875,52.849822998046875,42961.0 +2022-06-09,52.61467361450195,52.6734619140625,52.32073974609375,52.32073974609375,27720.0 +2022-06-12,52.203163146972656,52.203163146972656,49.381370544433594,49.55773162841797,101052.0 +2022-06-13,49.32258224487305,50.08681869506836,47.85289764404297,47.97047424316406,150683.0 +2022-06-14,48.49956130981445,48.49956130981445,44.972320556640625,46.55957794189453,129090.0 +2022-06-15,46.148067474365234,47.029876708984375,45.79534149169922,45.854129791259766,50374.0 +2022-06-16,46.500789642333984,46.500789642333984,45.08989334106445,45.325042724609375,54115.0 +2022-06-19,45.325042724609375,45.325042724609375,42.209312438964844,42.32688903808594,133936.0 +2022-06-20,42.03295135498047,43.796573638916016,42.03295135498047,42.85597610473633,76764.0 +2022-06-21,43.09112548828125,43.620208740234375,42.973548889160156,43.50263595581055,46712.0 +2022-06-22,42.91476058959961,44.325660705566406,42.32688903808594,42.79718780517578,151976.0 +2022-06-23,42.738399505615234,43.8553581237793,42.738399505615234,43.50263595581055,53550.0 +2022-06-26,44.20808410644531,46.383216857910156,44.20808410644531,45.5601921081543,210776.0 +2022-06-27,46.44200134277344,50.08681869506836,45.73655319213867,50.08681869506836,450557.0 +2022-06-28,50.08681869506836,50.792266845703125,47.20623779296875,48.205623626708984,588847.0 +2022-06-29,48.32319641113281,52.90861129760742,48.32319641113281,52.849822998046875,708623.0 +2022-06-30,51.3801383972168,52.555885314941406,49.67530822753906,49.969242095947266,296507.0 +2022-07-03,51.14499282836914,51.14499282836914,48.49956130981445,48.49956130981445,121663.0 +2022-07-04,49.32258224487305,50.90983963012695,47.61774826049805,48.14683532714844,146803.0 +2022-07-05,48.9698600769043,49.087432861328125,48.088050842285156,48.440773010253906,53115.0 +2022-07-06,47.676536560058594,48.734710693359375,47.61774826049805,48.440773010253906,84232.0 +2022-07-13,48.91107177734375,49.087432861328125,46.79472732543945,47.029876708984375,75276.0 +2022-07-14,47.029876708984375,47.029876708984375,44.972320556640625,45.26625442504883,74386.0 +2022-07-17,45.854129791259766,46.20685577392578,45.44261932373047,45.67776870727539,75939.0 +2022-07-18,45.79534149169922,46.55957794189453,45.73655319213867,46.500789642333984,86744.0 +2022-07-19,46.148067474365234,48.205623626708984,46.148067474365234,47.61774826049805,163837.0 +2022-07-20,47.85289764404297,52.37952423095703,47.676536560058594,47.85289764404297,1083779.0 +2022-07-21,48.205623626708984,49.381370544433594,47.85289764404297,49.381370544433594,176386.0 +2022-07-24,49.381370544433594,49.79288101196289,48.8522834777832,48.8522834777832,143461.0 +2022-07-25,48.793495178222656,49.20500946044922,47.79411315917969,47.97047424316406,129254.0 +2022-07-26,48.440773010253906,48.61713409423828,47.029876708984375,47.50017547607422,157198.0 +2022-07-27,47.38260269165039,48.088050842285156,47.20623779296875,47.20623779296875,68011.0 +2022-07-28,47.44138717651367,49.20500946044922,47.2650260925293,48.793495178222656,196246.0 +2022-07-31,49.55773162841797,50.73347854614258,49.14622116088867,50.61590576171875,288880.0 +2022-08-01,50.792266845703125,52.37952423095703,50.32196807861328,51.321353912353516,603735.0 +2022-08-02,51.20377731323242,54.14314651489258,50.85105514526367,52.497100830078125,605451.0 +2022-08-03,53.026187896728516,55.02495574951172,52.849822998046875,54.3782958984375,831774.0 +2022-08-04,54.6722297668457,54.7898063659668,53.49648666381836,54.201934814453125,313410.0 +2022-08-07,54.025569915771484,55.436466217041016,53.79042053222656,54.31950759887695,312092.0 +2022-08-08,54.554656982421875,54.907379150390625,54.08435821533203,54.201934814453125,168631.0 +2022-08-09,54.554656982421875,57.435237884521484,54.31950759887695,55.377681732177734,751432.0 +2022-08-10,54.73101806640625,55.90676498413086,54.61344528198242,55.84797668457031,209312.0 +2022-08-11,55.84797668457031,55.84797668457031,55.083744049072266,55.14252853393555,93367.0 +2022-08-14,54.96616744995117,55.55404281616211,54.7898063659668,55.14252853393555,86608.0 +2022-08-15,54.907379150390625,55.61282730102539,54.61344528198242,54.6722297668457,83402.0 +2022-08-16,54.6722297668457,55.55404281616211,54.49586868286133,54.7898063659668,103428.0 +2022-08-17,54.848594665527344,54.848594665527344,53.49648666381836,53.79042053222656,103704.0 +2022-08-18,53.79042053222656,54.08435821533203,53.20254898071289,53.49648666381836,94244.0 +2022-08-21,55.377681732177734,57.61159896850586,54.3782958984375,54.3782958984375,785546.0 +2022-08-22,54.3782958984375,54.3782958984375,52.90861129760742,53.0849723815918,285171.0 +2022-08-23,52.90861129760742,53.731632232666016,52.37952423095703,52.37952423095703,195579.0 +2022-08-24,52.32073974609375,52.32073974609375,50.73347854614258,51.55650329589844,164237.0 +2022-08-25,51.968013763427734,52.96739959716797,51.61528778076172,52.61467361450195,172782.0 +2022-08-28,51.20377731323242,53.43769836425781,51.20377731323242,52.6734619140625,219799.0 +2022-08-29,52.79103469848633,53.32012176513672,52.32073974609375,52.6734619140625,94265.0 +2022-08-30,52.61467361450195,53.26133346557617,52.14437484741211,52.14437484741211,102246.0 +2022-08-31,51.73286437988281,52.32073974609375,51.49771499633789,51.674076080322266,121789.0 +2022-09-01,51.73286437988281,51.85043716430664,51.086204528808594,51.674076080322266,93234.0 +2022-09-04,51.26256561279297,52.203163146972656,51.26256561279297,51.73286437988281,85788.0 +2022-09-05,51.90922546386719,51.90922546386719,50.5571174621582,50.73347854614258,77135.0 +2022-09-06,50.5571174621582,50.90983963012695,49.087432861328125,49.14622116088867,165197.0 +2022-09-07,49.14622116088867,49.381370544433594,47.73532485961914,48.26441192626953,85839.0 +2022-09-08,48.67592239379883,49.67530822753906,48.088050842285156,49.67530822753906,53368.0 +2022-09-11,50.02803039550781,50.08681869506836,49.44015884399414,49.85166931152344,51250.0 +2022-09-12,49.616519927978516,49.969242095947266,49.49894332885742,49.910457611083984,47420.0 +2022-09-13,49.85166931152344,50.5571174621582,49.381370544433594,49.381370544433594,57823.0 +2022-09-14,48.205623626708984,48.9698600769043,48.205623626708984,48.67592239379883,91944.0 +2022-09-15,48.67592239379883,49.02864456176758,48.02926254272461,48.088050842285156,51097.0 +2022-09-18,48.02926254272461,48.02926254272461,45.03110885620117,46.61836624145508,98738.0 +2022-09-19,45.971702575683594,46.500789642333984,45.44261932373047,46.26564025878906,50255.0 +2022-09-20,46.91230010986328,47.2650260925293,45.26625442504883,45.38383102416992,55477.0 +2022-09-21,45.26625442504883,46.383216857910156,45.26625442504883,45.971702575683594,58265.0 +2022-09-25,45.20746994018555,45.20746994018555,43.67899703979492,43.796573638916016,73600.0 +2022-09-26,44.09050750732422,44.56080627441406,43.50263595581055,43.50263595581055,50657.0 +2022-09-27,43.796573638916016,45.20746994018555,43.796573638916016,45.20746994018555,64119.0 +2022-09-28,45.26625442504883,46.08927917480469,45.08989334106445,45.79534149169922,98063.0 +2022-09-29,45.854129791259766,46.148067474365234,45.38383102416992,45.38383102416992,63602.0 +2022-10-02,45.50140380859375,46.91230010986328,45.50140380859375,46.44200134277344,90448.0 +2022-10-03,46.61836624145508,48.38198471069336,46.61836624145508,47.38260269165039,152942.0 +2022-10-04,47.38260269165039,47.38260269165039,47.38260269165039,47.38260269165039,0.0 +2022-10-05,49.381370544433594,49.49894332885742,47.97047424316406,48.14683532714844,85867.0 +2022-10-06,48.26441192626953,48.734710693359375,48.02926254272461,48.02926254272461,56716.0 +2022-10-09,48.26441192626953,48.26441192626953,46.91230010986328,46.97108840942383,41061.0 +2022-10-10,47.2650260925293,47.2650260925293,46.55957794189453,47.1474494934082,34133.0 +2022-10-11,47.1474494934082,47.20623779296875,46.853515625,46.853515625,23814.0 +2022-10-12,47.029876708984375,47.029876708984375,46.61836624145508,46.91230010986328,34136.0 +2022-10-13,47.029876708984375,49.44015884399414,47.029876708984375,48.38198471069336,330509.0 +2022-10-16,48.14683532714844,48.8522834777832,47.61774826049805,47.97047424316406,98424.0 +2022-10-17,48.14683532714844,50.90983963012695,48.14683532714844,50.5571174621582,381126.0 +2022-10-18,51.438926696777344,52.14437484741211,50.145606994628906,50.20439147949219,347748.0 +2022-10-19,51.086204528808594,51.086204528808594,49.32258224487305,49.32258224487305,91024.0 +2022-10-20,49.32258224487305,52.90861129760742,49.32258224487305,51.968013763427734,580842.0 +2022-10-23,52.37952423095703,52.43831253051758,51.49771499633789,51.49771499633789,170586.0 +2022-10-24,51.321353912353516,52.2619514465332,51.20377731323242,51.20377731323242,75735.0 +2022-10-25,51.086204528808594,51.26256561279297,49.85166931152344,50.08681869506836,99876.0 +2022-10-26,50.145606994628906,50.145606994628906,49.44015884399414,49.734092712402344,40469.0 +2022-10-27,49.969242095947266,50.439544677734375,49.02864456176758,49.02864456176758,57197.0 +2022-10-30,49.32258224487305,49.910457611083984,49.263797760009766,49.381370544433594,28393.0 +2022-10-31,49.381370544433594,49.381370544433594,49.381370544433594,49.381370544433594,0.0 +2022-11-01,50.5571174621582,50.73347854614258,49.263797760009766,49.49894332885742,55066.0 +2022-11-02,49.20500946044922,49.20500946044922,48.205623626708984,48.793495178222656,46072.0 +2022-11-03,48.440773010253906,49.02864456176758,48.205623626708984,48.440773010253906,31804.0 +2022-11-06,49.087432861328125,49.969242095947266,48.793495178222656,49.969242095947266,55534.0 +2022-11-07,50.145606994628906,50.145606994628906,48.793495178222656,48.793495178222656,35477.0 +2022-11-08,48.38198471069336,48.91107177734375,47.61774826049805,47.676536560058594,59242.0 +2022-11-09,47.73532485961914,47.73532485961914,46.853515625,47.323814392089844,37989.0 +2022-11-10,46.61836624145508,47.029876708984375,45.26625442504883,45.854129791259766,70721.0 +2022-11-13,46.55957794189453,46.55957794189453,45.79534149169922,45.79534149169922,56427.0 +2022-11-14,45.26625442504883,46.383216857910156,44.91353225708008,46.383216857910156,67388.0 +2022-11-15,46.383216857910156,46.91230010986328,45.5601921081543,45.5601921081543,98478.0 +2022-11-16,45.854129791259766,46.44200134277344,45.325042724609375,46.44200134277344,42868.0 +2022-11-17,46.44200134277344,48.9698600769043,45.91291809082031,46.853515625,190229.0 +2022-11-20,46.67715072631836,46.67715072631836,45.50140380859375,45.79534149169922,92324.0 +2022-11-21,45.5601921081543,45.67776870727539,45.148681640625,45.67776870727539,56891.0 +2022-11-22,45.44261932373047,46.08927917480469,45.26625442504883,45.618980407714844,37125.0 +2022-11-24,45.73655319213867,45.79534149169922,44.38444519042969,44.56080627441406,35191.0 +2022-11-27,43.50263595581055,43.561424255371094,42.620826721191406,43.09112548828125,40690.0 +2022-11-28,42.79718780517578,44.61959457397461,42.67961120605469,44.61959457397461,48748.0 +2022-11-29,44.325660705566406,44.678382873535156,43.914146423339844,44.20808410644531,20786.0 +2022-11-30,44.20808410644531,44.20808410644531,44.20808410644531,44.20808410644531,0.0 +2022-12-01,44.20808410644531,44.20808410644531,44.20808410644531,44.20808410644531,0.0 +2022-12-04,44.50202178955078,44.50202178955078,42.738399505615234,42.85597610473633,47727.0 +2022-12-05,42.91476058959961,43.50263595581055,42.32688903808594,42.32688903808594,55631.0 +2022-12-06,41.79780197143555,43.0323371887207,41.739013671875,43.0323371887207,43400.0 +2022-12-07,42.91476058959961,42.91476058959961,42.444461822509766,42.444461822509766,14215.0 +2022-12-08,42.56203842163086,42.973548889160156,41.91537857055664,42.973548889160156,27434.0 +2022-12-11,42.973548889160156,43.09112548828125,41.739013671875,41.739013671875,32037.0 +2022-12-12,40.85720443725586,41.68022918701172,40.79841613769531,40.79841613769531,43080.0 +2022-12-13,41.26871871948242,41.739013671875,41.26871871948242,41.68022918701172,50094.0 +2022-12-14,41.79780197143555,43.20869827270508,41.79780197143555,42.209312438964844,44009.0 +2022-12-15,42.209312438964844,42.85597610473633,41.739013671875,42.85597610473633,69040.0 +2022-12-18,43.796573638916016,43.796573638916016,42.32688903808594,42.620826721191406,35340.0 +2022-12-19,42.15052795410156,42.32688903808594,40.915992736816406,41.3275032043457,26857.0 +2022-12-20,40.915992736816406,42.209312438964844,40.915992736816406,42.209312438964844,23035.0 +2022-12-21,42.03295135498047,42.56203842163086,41.739013671875,42.56203842163086,29649.0 +2022-12-22,42.03295135498047,42.03295135498047,41.739013671875,42.03295135498047,19699.0 +2022-12-25,41.97416687011719,41.97416687011719,41.68022918701172,41.68022918701172,34209.0 +2022-12-26,41.209930419921875,41.562652587890625,40.915992736816406,41.562652587890625,17445.0 +2022-12-27,41.15114212036133,41.739013671875,41.15114212036133,41.62144088745117,16484.0 +2022-12-28,41.38629150390625,41.739013671875,41.3275032043457,41.68022918701172,26077.0 +2022-12-29,41.739013671875,41.856590270996094,41.38629150390625,41.68022918701172,9818.0 +2023-01-01,41.68022918701172,42.620826721191406,41.15114212036133,42.32688903808594,69761.0 +2023-01-02,42.56203842163086,43.267486572265625,42.32688903808594,43.20869827270508,114499.0 +2023-01-03,43.20869827270508,43.20869827270508,43.20869827270508,43.20869827270508,0.0 +2023-01-04,43.38505935668945,43.44384765625,42.444461822509766,42.79718780517578,59363.0 +2023-01-05,42.56203842163086,43.1499137878418,42.32688903808594,42.738399505615234,39372.0 +2023-01-08,42.85597610473633,43.44384765625,42.67961120605469,43.32627487182617,74203.0 +2023-01-09,43.50263595581055,44.50202178955078,43.50263595581055,44.50202178955078,175280.0 +2023-01-10,44.972320556640625,45.08989334106445,43.561424255371094,43.620208740234375,133909.0 +2023-01-11,43.50263595581055,43.914146423339844,43.50263595581055,43.914146423339844,75448.0 +2023-01-12,43.97293472290039,45.26625442504883,43.97293472290039,44.26687240600586,267025.0 +2023-01-15,44.26687240600586,44.26687240600586,44.26687240600586,44.26687240600586,0.0 +2023-01-16,43.620208740234375,44.20808410644531,43.620208740234375,44.09050750732422,43308.0 +2023-01-17,44.795955657958984,45.03110885620117,43.97293472290039,43.97293472290039,190791.0 +2023-01-18,44.795955657958984,45.03110885620117,43.97293472290039,43.97293472290039,190791.0 +2023-01-19,43.73778533935547,45.44261932373047,43.73778533935547,44.443233489990234,320420.0 +2023-01-22,44.443233489990234,44.443233489990234,44.443233489990234,44.443233489990234,0.0 +2023-01-23,44.20808410644531,44.443233489990234,44.09050750732422,44.20808410644531,62920.0 +2023-01-24,44.09050750732422,44.443233489990234,44.09050750732422,44.26687240600586,53603.0 +2023-01-25,44.443233489990234,44.443233489990234,44.09050750732422,44.09050750732422,53094.0 +2023-01-26,44.325660705566406,44.325660705566406,43.97293472290039,43.97293472290039,39341.0 +2023-01-29,44.09050750732422,44.26687240600586,43.20869827270508,43.20869827270508,67621.0 +2023-01-30,43.267486572265625,43.620208740234375,42.91476058959961,43.20869827270508,70066.0 +2023-01-31,43.09112548828125,43.50263595581055,42.91476058959961,43.1499137878418,64379.0 +2023-02-01,43.38505935668945,43.38505935668945,42.973548889160156,43.0323371887207,34209.0 +2023-02-02,42.91476058959961,43.0323371887207,42.56203842163086,42.973548889160156,42102.0 +2023-02-05,42.91476058959961,42.91476058959961,42.03295135498047,42.03295135498047,40804.0 +2023-02-06,42.03295135498047,42.620826721191406,42.03295135498047,42.620826721191406,31875.0 +2023-02-07,42.85597610473633,42.91476058959961,42.26810073852539,42.32688903808594,43454.0 +2023-02-08,42.50325012207031,42.91476058959961,42.32688903808594,42.385677337646484,30208.0 +2023-02-09,42.385677337646484,42.50325012207031,42.209312438964844,42.32688903808594,32343.0 +2023-02-12,42.32688903808594,42.32688903808594,42.32688903808594,42.32688903808594,0.0 +2023-02-13,42.15052795410156,43.20869827270508,42.15052795410156,42.973548889160156,93627.0 +2023-02-14,43.20869827270508,44.678382873535156,43.0323371887207,43.8553581237793,323782.0 +2023-02-15,43.8553581237793,44.443233489990234,43.50263595581055,43.73778533935547,125627.0 +2023-02-16,43.914146423339844,44.09050750732422,43.20869827270508,43.20869827270508,63355.0 +2023-02-19,42.973548889160156,43.0323371887207,42.50325012207031,42.91476058959961,59392.0 +2023-02-20,42.973548889160156,43.20869827270508,42.444461822509766,42.50325012207031,42531.0 +2023-02-21,42.32688903808594,43.0323371887207,42.32688903808594,42.620826721191406,30867.0 +2023-02-23,42.32688903808594,42.620826721191406,42.26810073852539,42.26810073852539,30140.0 +2023-02-26,42.03295135498047,42.091739654541016,41.62144088745117,41.62144088745117,25003.0 +2023-02-27,41.4450798034668,41.97416687011719,41.4450798034668,41.91537857055664,45089.0 +2023-02-28,41.91537857055664,42.209312438964844,41.856590270996094,42.03295135498047,33570.0 +2023-03-01,42.32688903808594,42.32688903808594,42.03295135498047,42.03295135498047,974.0 +2023-03-02,42.32688903808594,42.67961120605469,42.209312438964844,42.209312438964844,501.0 +2023-03-05,42.32688903808594,43.67899703979492,42.32688903808594,42.79718780517578,433.0 +2023-03-06,42.79718780517578,42.79718780517578,42.79718780517578,42.79718780517578,0.0 +2023-03-07,42.79718780517578,42.79718780517578,42.79718780517578,42.79718780517578,0.0 +2023-03-08,42.32688903808594,42.32688903808594,41.97416687011719,42.209312438964844,649.0 +2023-03-09,42.209312438964844,42.209312438964844,42.209312438964844,42.209312438964844,0.0 +2023-03-12,42.209312438964844,42.209312438964844,42.209312438964844,42.209312438964844,0.0 +2023-03-13,42.209312438964844,42.209312438964844,42.209312438964844,42.209312438964844,0.0 +2023-03-14,42.209312438964844,42.32688903808594,41.62144088745117,41.79780197143555,1701.0 +2023-03-15,42.03295135498047,44.09050750732422,41.79780197143555,42.79718780517578,1701.0 +2023-03-16,42.738399505615234,42.91476058959961,41.50386428833008,41.79780197143555,442.0 +2023-03-19,41.79780197143555,41.79780197143555,41.79780197143555,41.79780197143555,0.0 +2023-03-20,41.562652587890625,42.03295135498047,41.562652587890625,41.562652587890625,785.0 +2023-03-21,42.03295135498047,42.620826721191406,41.79780197143555,42.32688903808594,2323.0 +2023-03-22,42.385677337646484,42.85597610473633,41.739013671875,41.91537857055664,804.0 +2023-03-23,41.91537857055664,42.091739654541016,41.62144088745117,41.68022918701172,603.0 +2023-03-26,41.68022918701172,41.68022918701172,41.68022918701172,41.68022918701172,0.0 +2023-03-27,41.68022918701172,41.68022918701172,41.68022918701172,41.68022918701172,0.0 +2023-03-28,41.68022918701172,41.68022918701172,41.68022918701172,41.68022918701172,0.0 +2023-03-29,43.267486572265625,46.03049087524414,43.267486572265625,43.97293472290039,3987.0 +2023-03-30,44.20808410644531,45.08989334106445,43.914146423339844,44.443233489990234,454.0 +2023-04-02,44.443233489990234,44.443233489990234,44.443233489990234,44.443233489990234,0.0 +2023-04-03,44.38444519042969,44.972320556640625,44.20808410644531,44.678382873535156,561.0 +2023-04-04,44.678382873535156,46.44200134277344,44.56080627441406,45.618980407714844,893.0 +2023-04-05,45.91291809082031,46.32442855834961,44.85474395751953,44.972320556640625,340.0 +2023-04-06,44.972320556640625,45.26625442504883,44.678382873535156,44.91353225708008,850.0 +2023-04-09,44.7371711730957,47.20623779296875,44.7371711730957,46.383216857910156,466.0 +2023-04-10,47.029876708984375,47.029876708984375,45.854129791259766,46.735939025878906,850.0 +2023-04-11,47.029876708984375,47.50017547607422,46.383216857910156,46.55957794189453,452.0 +2023-04-12,46.67715072631836,46.67715072631836,46.08927917480469,46.08927917480469,680.0 +2023-04-13,46.08927917480469,46.08927917480469,45.50140380859375,45.50140380859375,340.0 +2023-04-16,45.73655319213867,46.44200134277344,45.26625442504883,45.44261932373047,416.0 +2023-04-17,45.44261932373047,45.854129791259766,45.148681640625,45.5601921081543,510.0 +2023-04-25,45.854129791259766,46.32442855834961,45.618980407714844,46.26564025878906,1354.0 +2023-04-26,46.735939025878906,47.50017547607422,46.735939025878906,47.323814392089844,1701.0 +2023-04-27,47.323814392089844,47.323814392089844,46.383216857910156,46.55957794189453,406.0 +2023-04-30,46.55957794189453,46.55957794189453,46.55957794189453,46.55957794189453,0.0 +2023-05-01,46.55957794189453,46.55957794189453,46.55957794189453,46.55957794189453,0.0 +2023-05-02,47.79411315917969,47.79411315917969,46.97108840942383,46.97108840942383,631.0 +2023-05-03,46.853515625,46.853515625,45.91291809082031,46.08927917480469,392.0 +2023-05-04,45.854129791259766,46.44200134277344,45.854129791259766,46.44200134277344,850.0 +2023-05-07,46.67715072631836,46.853515625,46.500789642333984,46.55957794189453,1291.0 +2023-05-08,46.61836624145508,46.79472732543945,46.383216857910156,46.44200134277344,510.0 +2023-05-09,46.32442855834961,46.55957794189453,45.38383102416992,45.44261932373047,850.0 +2023-05-10,45.5601921081543,46.08927917480469,45.26625442504883,45.854129791259766,660.0 +2023-05-11,45.91291809082031,46.148067474365234,45.91291809082031,45.971702575683594,1425.0 +2023-05-14,45.854129791259766,46.26564025878906,45.854129791259766,46.148067474365234,850.0 +2023-05-15,46.148067474365234,46.148067474365234,45.854129791259766,46.148067474365234,1609.0 +2023-05-16,46.03049087524414,47.1474494934082,45.91291809082031,46.44200134277344,477.0 +2023-05-17,46.383216857910156,47.50017547607422,46.383216857910156,47.08866500854492,782.0 +2023-05-18,47.2650260925293,47.2650260925293,46.44200134277344,46.853515625,850.0 +2023-05-21,46.853515625,46.853515625,45.91291809082031,46.32442855834961,425.0 +2023-05-22,46.08927917480469,47.029876708984375,46.03049087524414,46.500789642333984,680.0 +2023-05-23,46.08927917480469,47.029876708984375,45.79534149169922,46.44200134277344,850.0 +2023-05-24,46.44200134277344,46.55957794189453,45.5601921081543,45.971702575683594,340.0 +2023-05-25,45.67776870727539,46.148067474365234,45.50140380859375,46.148067474365234,1789.0 +2023-05-28,45.971702575683594,46.08927917480469,45.618980407714844,45.73655319213867,561.0 +2023-05-29,45.5601921081543,46.44200134277344,45.44261932373047,46.44200134277344,348.0 +2023-05-30,46.383216857910156,46.61836624145508,45.854129791259766,45.971702575683594,333.0 +2023-05-31,45.854129791259766,45.854129791259766,44.7371711730957,45.20746994018555,340.0 +2023-06-01,45.325042724609375,45.50140380859375,45.03110885620117,45.50140380859375,404.0 +2023-06-04,45.854129791259766,46.79472732543945,45.73655319213867,46.44200134277344,825.0 +2023-06-05,46.500789642333984,46.500789642333984,45.67776870727539,45.67776870727539,1020.0 +2023-06-06,45.67776870727539,47.558963775634766,45.67776870727539,47.38260269165039,318.0 +2023-06-07,47.61774826049805,47.79411315917969,46.91230010986328,46.91230010986328,876.0 +2023-06-08,45.325042724609375,45.50140380859375,45.03110885620117,45.50140380859375,345.0 +2023-06-11,47.61774826049805,49.910457611083984,47.558963775634766,48.440773010253906,836.0 +2023-06-12,48.440773010253906,48.440773010253906,47.676536560058594,47.911685943603516,425.0 +2023-06-13,47.911685943603516,48.558345794677734,47.61774826049805,48.14683532714844,1633.0 +2023-06-14,48.32319641113281,48.9698600769043,48.26441192626953,48.26441192626953,375.0 +2023-06-15,48.32319641113281,48.49956130981445,47.79411315917969,47.911685943603516,651.0 +2023-06-18,47.911685943603516,48.38198471069336,47.44138717651367,47.73532485961914,1867.0 +2023-06-19,47.61774826049805,48.205623626708984,47.38260269165039,47.61774826049805,217866.0 +2023-06-20,47.61774826049805,47.85289764404297,47.44138717651367,47.61774826049805,75055.0 +2023-06-21,47.676536560058594,47.85289764404297,47.50017547607422,47.50017547607422,55840.0 +2023-06-22,47.38260269165039,47.61774826049805,46.55957794189453,46.79472732543945,103083.0 +2023-07-02,47.029876708984375,47.323814392089844,46.735939025878906,47.029876708984375,42068.0 +2023-07-03,47.029876708984375,47.558963775634766,47.029876708984375,47.029876708984375,101606.0 +2023-07-04,47.029876708984375,47.50017547607422,46.79472732543945,47.50017547607422,133504.0 +2023-07-05,47.50017547607422,48.32319641113281,47.50017547607422,47.73532485961914,349954.0 +2023-07-06,47.61774826049805,48.088050842285156,47.558963775634766,47.73532485961914,124582.0 +2023-07-09,47.79411315917969,49.02864456176758,47.61774826049805,48.67592239379883,427745.0 +2023-07-10,48.61713409423828,49.087432861328125,48.088050842285156,48.26441192626953,307841.0 +2023-07-11,48.14683532714844,48.49956130981445,47.676536560058594,47.79411315917969,126379.0 +2023-07-12,47.676536560058594,47.911685943603516,47.2650260925293,47.558963775634766,124076.0 +2023-07-13,47.50017547607422,47.61774826049805,47.1474494934082,47.50017547607422,93009.0 +2023-07-16,47.73532485961914,48.02926254272461,47.323814392089844,47.50017547607422,146235.0 +2023-07-17,47.50017547607422,48.02926254272461,46.97108840942383,47.79411315917969,132397.0 +2023-07-18,47.73532485961914,48.02926254272461,47.029876708984375,47.1474494934082,129264.0 +2023-07-19,47.38260269165039,47.38260269165039,46.61836624145508,46.735939025878906,84390.0 +2023-07-20,46.735939025878906,47.029876708984375,45.5601921081543,45.73655319213867,153281.0 +2023-07-23,45.854129791259766,46.03049087524414,45.148681640625,45.148681640625,164438.0 +2023-07-24,45.20746994018555,45.73655319213867,44.678382873535156,45.38383102416992,157948.0 +2023-07-25,45.73655319213867,45.73655319213867,45.08989334106445,45.148681640625,89259.0 +2023-07-26,45.148681640625,45.50140380859375,45.08989334106445,45.44261932373047,72330.0 +2023-07-27,45.325042724609375,45.50140380859375,45.08989334106445,45.26625442504883,76734.0 +2023-07-30,45.20746994018555,45.50140380859375,44.61959457397461,44.7371711730957,88466.0 +2023-07-31,44.678382873535156,44.795955657958984,44.26687240600586,44.678382873535156,75002.0 +2023-08-01,44.56080627441406,44.85474395751953,44.50202178955078,44.678382873535156,38504.0 +2023-08-02,44.61959457397461,44.795955657958984,44.443233489990234,44.7371711730957,36587.0 +2023-08-03,44.678382873535156,44.85474395751953,44.443233489990234,44.795955657958984,53591.0 +2023-08-06,45.08989334106445,45.26625442504883,44.26687240600586,44.56080627441406,55835.0 +2023-08-07,44.61959457397461,44.678382873535156,42.67961120605469,43.50263595581055,147451.0 +2023-08-08,43.796573638916016,43.796573638916016,42.79718780517578,42.91476058959961,44342.0 +2023-08-09,43.0323371887207,43.561424255371094,42.620826721191406,43.561424255371094,31287.0 +2023-08-10,43.796573638916016,43.796573638916016,43.20869827270508,43.796573638916016,26881.0 +2023-08-13,43.796573638916016,43.8553581237793,43.50263595581055,43.796573638916016,44990.0 +2023-08-14,43.267486572265625,44.03172302246094,43.09112548828125,44.03172302246094,75119.0 +2023-08-15,43.914146423339844,44.03172302246094,43.1499137878418,43.1499137878418,76928.0 +2023-08-16,43.09112548828125,43.32627487182617,42.91476058959961,43.267486572265625,38950.0 +2023-08-17,42.91476058959961,43.267486572265625,42.26810073852539,42.85597610473633,60196.0 +2023-08-20,42.85597610473633,42.85597610473633,42.091739654541016,42.26810073852539,41929.0 +2023-08-21,42.091739654541016,42.620826721191406,41.91537857055664,42.32688903808594,44227.0 +2023-08-22,41.91537857055664,43.0323371887207,41.91537857055664,42.50325012207031,82611.0 +2023-08-23,42.50325012207031,43.0323371887207,42.03295135498047,42.385677337646484,58434.0 +2023-08-24,42.620826721191406,42.620826721191406,42.15052795410156,42.32688903808594,42866.0 +2023-08-27,42.26810073852539,42.738399505615234,42.26810073852539,42.444461822509766,46909.0 +2023-08-28,42.50325012207031,42.56203842163086,42.03295135498047,42.32688903808594,63850.0 +2023-08-29,42.385677337646484,42.56203842163086,42.15052795410156,42.15052795410156,58020.0 +2023-08-30,42.15052795410156,42.620826721191406,42.091739654541016,42.620826721191406,60611.0 +2023-08-31,42.67961120605469,42.91476058959961,42.091739654541016,42.385677337646484,99455.0 +2023-09-03,42.85597610473633,42.85597610473633,42.209312438964844,42.385677337646484,49449.0 +2023-09-04,42.385677337646484,42.444461822509766,41.91537857055664,41.97416687011719,44800.0 +2023-09-05,41.856590270996094,42.15052795410156,41.4450798034668,41.739013671875,68041.0 +2023-09-06,41.739013671875,42.091739654541016,41.4450798034668,41.62144088745117,65998.0 +2023-09-07,41.3275032043457,41.68022918701172,40.85720443725586,41.033565521240234,56471.0 +2023-09-10,41.033565521240234,41.033565521240234,41.033565521240234,41.033565521240234,0.0 +2023-09-11,41.97416687011719,42.32688903808594,41.4450798034668,41.68022918701172,139303.0 +2023-09-12,41.68022918701172,41.68022918701172,40.915992736816406,41.033565521240234,152624.0 +2023-09-13,41.033565521240234,41.856590270996094,41.033565521240234,41.209930419921875,119717.0 +2023-09-14,41.209930419921875,41.50386428833008,40.97478103637695,41.4450798034668,56263.0 +2023-09-17,41.209930419921875,41.4450798034668,41.09235382080078,41.15114212036133,76888.0 +2023-09-18,41.15114212036133,41.209930419921875,40.73963165283203,40.97478103637695,73498.0 +2023-09-19,40.85720443725586,41.38629150390625,40.73963165283203,41.09235382080078,86579.0 +2023-09-20,41.209930419921875,41.209930419921875,40.85720443725586,41.09235382080078,25667.0 +2023-09-21,41.15114212036133,41.15114212036133,40.79841613769531,40.85720443725586,49789.0 +2023-09-25,40.85720443725586,41.09235382080078,39.505096435546875,39.91660690307617,53943.0 +2023-09-26,39.68145751953125,39.7402458190918,39.03479766845703,39.44630813598633,91876.0 +2023-09-27,39.68145751953125,39.799034118652344,39.3287353515625,39.56388473510742,63144.0 +2023-09-28,39.56388473510742,39.68145751953125,39.211158752441406,39.38751983642578,43034.0 +2023-10-01,39.38751983642578,39.38751983642578,39.38751983642578,39.38751983642578,0.0 +2023-10-02,39.26994705200195,39.857818603515625,38.976009368896484,39.3287353515625,35126.0 +2023-10-03,39.15237045288086,40.034183502197266,38.79964828491211,39.97539520263672,91453.0 +2023-10-04,39.97539520263672,39.97539520263672,39.15237045288086,39.505096435546875,34056.0 +2023-10-05,41.15114212036133,41.62144088745117,38.79964828491211,39.7402458190918,285394.0 +2023-10-08,39.97539520263672,39.97539520263672,37.800262451171875,37.85905075073242,87250.0 +2023-10-09,37.85905075073242,38.623287200927734,37.85905075073242,38.38813781738281,47054.0 +2023-10-10,38.74085998535156,38.74085998535156,37.153602600097656,37.74147415161133,34747.0 +2023-10-11,37.85905075073242,38.21177673339844,37.153602600097656,37.447540283203125,59824.0 +2023-10-12,36.68330383300781,38.21177673339844,36.68330383300781,38.0354118347168,51977.0 +2023-10-15,38.0354118347168,38.21177673339844,37.56511306762695,38.21177673339844,23562.0 +2023-10-16,37.6239013671875,38.38813781738281,37.6239013671875,38.329349517822266,15098.0 +2023-10-17,38.50571060180664,38.79964828491211,38.21177673339844,38.38813781738281,48268.0 +2023-10-18,38.623287200927734,38.74085998535156,37.56511306762695,37.6239013671875,35665.0 +2023-10-19,37.97662353515625,39.38751983642578,37.2123908996582,37.68268966674805,223085.0 +2023-10-22,37.68268966674805,38.094200134277344,36.97724151611328,37.6239013671875,62246.0 +2023-10-23,37.6239013671875,37.68268966674805,36.389366149902344,36.918453216552734,55569.0 +2023-10-24,36.85966491699219,36.85966491699219,35.15483474731445,35.86028289794922,53785.0 +2023-10-25,36.50694274902344,36.50694274902344,35.62512969970703,36.21300506591797,36808.0 +2023-10-26,36.036643981933594,36.50694274902344,35.62512969970703,36.21300506591797,59730.0 +2023-10-29,36.21300506591797,37.6239013671875,36.095428466796875,36.918453216552734,59497.0 +2023-10-30,37.2123908996582,37.74147415161133,36.624515533447266,36.85966491699219,38724.0 +2023-10-31,37.03602981567383,37.03602981567383,36.44815444946289,36.624515533447266,38545.0 +2023-11-01,36.56572723388672,36.68330383300781,36.21300506591797,36.44815444946289,25425.0 +2023-11-02,36.50694274902344,36.50694274902344,35.68391799926758,35.742706298828125,61412.0 +2023-11-05,35.86028289794922,36.389366149902344,35.56634521484375,35.86028289794922,47227.0 +2023-11-06,35.80149459838867,36.15421676635742,35.38998031616211,35.68391799926758,80294.0 +2023-11-07,35.68391799926758,35.80149459838867,33.86151123046875,33.86151123046875,112248.0 +2023-11-08,33.56757354736328,34.62574768066406,33.45000076293945,33.45000076293945,177806.0 +2023-11-09,35.70000076293945,36.75,34.099998474121094,35.599998474121094,352907.0 +2023-11-12,35.5,35.5,33.0,33.29999923706055,179630.0 +2023-11-13,33.04999923706055,33.349998474121094,32.349998474121094,32.349998474121094,96292.0 +2023-11-14,32.20000076293945,32.849998474121094,31.25,31.5,139495.0 +2023-11-15,31.399999618530273,32.150001525878906,31.0,32.150001525878906,127103.0 +2023-11-16,32.04999923706055,32.5,31.600000381469727,31.850000381469727,98349.0 +2023-11-19,31.850000381469727,33.400001525878906,31.75,33.0,146607.0 +2023-11-20,33.900001525878906,35.5,33.150001525878906,35.5,249326.0 +2023-11-21,35.29999923706055,37.0,34.349998474121094,37.0,357497.0 +2023-11-22,37.25,39.0,35.70000076293945,39.0,297811.0 +2023-11-23,37.25,39.0,35.70000076293945,39.0,297811.0 +2023-11-26,41.900001525878906,43.20000076293945,37.70000076293945,38.29999923706055,638258.0 +2023-11-27,38.29999923706055,38.5,37.0,37.79999923706055,375286.0 +2023-11-28,37.75,38.20000076293945,37.0,37.0,238758.0 +2023-11-29,37.04999923706055,37.5,36.54999923706055,36.54999923706055,134124.0 +2023-11-30,36.54999923706055,38.900001525878906,36.54999923706055,37.0,575265.0 +2023-12-03,37.349998474121094,38.20000076293945,36.95000076293945,37.400001525878906,201293.0 +2023-12-04,37.75,37.75,36.79999923706055,36.79999923706055,76961.0 +2023-12-05,36.900001525878906,37.0,35.54999923706055,36.099998474121094,143960.0 +2023-12-06,36.400001525878906,36.650001525878906,35.04999923706055,35.04999923706055,212032.0 +2023-12-07,34.5,37.849998474121094,34.400001525878906,37.849998474121094,1216425.0 +2023-12-10,38.0,41.0,37.849998474121094,39.04999923706055,1362157.0 +2023-12-11,39.099998474121094,39.54999923706055,38.0,38.400001525878906,308811.0 +2023-12-12,38.20000076293945,39.79999923706055,38.099998474121094,38.20000076293945,417667.0 +2023-12-13,38.20000076293945,38.650001525878906,37.70000076293945,37.900001525878906,189464.0 +2023-12-14,38.150001525878906,40.45000076293945,37.70000076293945,39.599998474121094,1279030.0 +2023-12-17,40.0,41.20000076293945,39.70000076293945,39.95000076293945,1205307.0 +2023-12-18,39.95000076293945,42.45000076293945,39.150001525878906,42.29999923706055,1591131.0 +2023-12-19,42.5,44.20000076293945,42.0,43.20000076293945,1584356.0 +2023-12-20,43.25,45.650001525878906,42.79999923706055,44.099998474121094,1222617.0 +2023-12-21,44.0,46.29999923706055,43.349998474121094,44.29999923706055,1511850.0 +2023-12-24,44.650001525878906,46.0,44.29999923706055,44.79999923706055,690494.0 +2023-12-25,45.0,46.0,44.900001525878906,45.75,810876.0 +2023-12-26,46.0,46.04999923706055,45.099998474121094,45.150001525878906,540226.0 +2023-12-27,45.04999923706055,45.70000076293945,44.45000076293945,45.150001525878906,552305.0 +2023-12-28,44.95000076293945,45.400001525878906,44.70000076293945,44.79999923706055,354888.0 +2023-12-31,44.79999923706055,45.099998474121094,44.25,44.25,290812.0 +2024-01-01,44.20000076293945,45.45000076293945,43.79999923706055,45.0,602887.0 +2024-01-02,45.0,45.349998474121094,44.20000076293945,44.29999923706055,388155.0 +2024-01-03,44.599998474121094,44.900001525878906,44.04999923706055,44.150001525878906,297971.0 +2024-01-04,44.04999923706055,44.70000076293945,43.25,44.04999923706055,286712.0 +2024-01-07,44.04999923706055,45.5,44.04999923706055,44.849998474121094,543377.0 +2024-01-08,45.0,46.25,44.79999923706055,44.900001525878906,654372.0 +2024-01-09,45.099998474121094,46.5,44.400001525878906,45.5,740569.0 +2024-01-10,45.45000076293945,47.349998474121094,45.150001525878906,45.95000076293945,1068916.0 +2024-01-11,46.29999923706055,47.04999923706055,45.5,46.54999923706055,557257.0 +2024-01-14,46.400001525878906,46.400001525878906,45.45000076293945,45.45000076293945,421725.0 +2024-01-15,45.349998474121094,45.70000076293945,44.400001525878906,45.04999923706055,339410.0 +2024-01-16,44.79999923706055,45.5,44.75,45.0,229933.0 +2024-01-17,45.0,45.70000076293945,44.0,44.29999923706055,251335.0 +2024-01-18,43.900001525878906,44.25,42.25,43.45000076293945,353374.0 +2024-01-21,43.45000076293945,44.400001525878906,43.25,43.400001525878906,169675.0 +2024-01-22,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,0.0 +2024-01-23,43.20000076293945,43.599998474121094,42.650001525878906,42.70000076293945,194557.0 +2024-01-24,42.650001525878906,43.95000076293945,42.5,43.400001525878906,230963.0 +2024-01-25,44.0,44.400001525878906,43.29999923706055,43.45000076293945,222821.0 +2024-01-28,43.5,45.20000076293945,43.45000076293945,45.20000076293945,565660.0 +2024-01-29,45.54999923706055,45.900001525878906,44.45000076293945,44.599998474121094,410206.0 +2024-01-30,44.650001525878906,45.5,42.54999923706055,42.900001525878906,373051.0 +2024-01-31,42.79999923706055,44.150001525878906,42.54999923706055,43.599998474121094,179955.0 +2024-02-01,43.599998474121094,44.0,42.70000076293945,43.0,158509.0 +2024-02-04,43.599998474121094,43.599998474121094,42.849998474121094,43.25,54217.0 +2024-02-05,43.5,44.099998474121094,43.099998474121094,43.79999923706055,211822.0 +2024-02-06,44.0,44.25,43.45000076293945,43.599998474121094,141724.0 +2024-02-07,43.650001525878906,44.5,43.349998474121094,43.900001525878906,271324.0 +2024-02-08,43.650001525878906,44.5,43.349998474121094,43.900001525878906,271324.0 +2024-02-11,45.70000076293945,46.650001525878906,45.45000076293945,45.5,593377.0 +2024-02-12,45.54999923706055,45.75,44.0,44.54999923706055,388120.0 +2024-02-13,44.650001525878906,45.29999923706055,44.20000076293945,44.29999923706055,265052.0 +2024-02-14,44.29999923706055,44.900001525878906,44.20000076293945,44.20000076293945,186305.0 +2024-02-15,44.20000076293945,45.25,44.0,44.900001525878906,394457.0 +2024-02-18,44.79999923706055,45.650001525878906,44.650001525878906,44.95000076293945,348350.0 +2024-02-19,44.95000076293945,45.900001525878906,44.79999923706055,45.849998474121094,564732.0 +2024-02-20,46.0,46.70000076293945,45.29999923706055,45.54999923706055,756379.0 +2024-02-21,45.54999923706055,45.900001525878906,45.04999923706055,45.150001525878906,170714.0 +2024-02-25,45.650001525878906,45.650001525878906,45.25,45.349998474121094,117242.0 +2024-02-26,45.29999923706055,45.650001525878906,43.20000076293945,43.29999923706055,245539.0 +2024-02-27,43.25,44.75,43.150001525878906,44.70000076293945,175908.0 +2024-02-28,44.95000076293945,46.04999923706055,44.79999923706055,45.79999923706055,399536.0 +2024-02-29,45.79999923706055,45.79999923706055,45.04999923706055,45.04999923706055,234923.0 +2024-03-03,45.04999923706055,45.45000076293945,44.79999923706055,44.95000076293945,147206.0 +2024-03-04,44.95000076293945,44.95000076293945,43.79999923706055,44.0,148632.0 +2024-03-05,44.0,44.0,44.0,44.0,0.0 +2024-03-06,44.349998474121094,45.75,44.0,45.5,332293.0 +2024-03-07,45.54999923706055,45.54999923706055,44.5,44.95000076293945,184327.0 +2024-03-10,44.70000076293945,46.0,44.650001525878906,45.20000076293945,370036.0 +2024-03-11,45.79999923706055,45.79999923706055,44.400001525878906,45.0,89928.0 +2024-03-12,45.0,45.70000076293945,44.650001525878906,45.099998474121094,152242.0 +2024-03-13,45.150001525878906,45.45000076293945,44.79999923706055,44.79999923706055,297482.0 +2024-03-14,45.04999923706055,45.29999923706055,44.75,44.849998474121094,152526.0 +2024-03-17,45.04999923706055,46.900001525878906,44.900001525878906,46.650001525878906,1010760.0 +2024-03-18,47.099998474121094,48.70000076293945,47.099998474121094,47.599998474121094,1263114.0 +2024-03-19,48.150001525878906,48.150001525878906,46.95000076293945,47.0,248669.0 +2024-03-20,47.400001525878906,47.70000076293945,45.70000076293945,46.0,255136.0 +2024-03-21,46.0,46.54999923706055,45.04999923706055,45.29999923706055,208496.0 +2024-03-24,45.150001525878906,45.349998474121094,44.54999923706055,44.79999923706055,184605.0 +2024-03-25,44.79999923706055,44.849998474121094,44.04999923706055,44.5,153171.0 +2024-03-26,44.599998474121094,44.599998474121094,42.0,42.349998474121094,268905.0 +2024-03-27,42.349998474121094,43.599998474121094,42.0,43.5,155360.0 +2024-03-28,43.599998474121094,43.599998474121094,41.349998474121094,41.849998474121094,184281.0 +2024-03-31,40.0,40.70000076293945,39.04999923706055,40.25,153615.0 +2024-04-01,39.599998474121094,40.599998474121094,39.150001525878906,39.70000076293945,109987.0 +2024-04-02,39.650001525878906,39.70000076293945,38.29999923706055,38.900001525878906,128708.0 +2024-04-03,38.900001525878906,39.650001525878906,38.650001525878906,39.650001525878906,65930.0 +2024-04-04,39.900001525878906,40.0,39.0,39.5,105279.0 +2024-04-14,,,,, +2024-04-15,39.29999923706055,41.099998474121094,39.29999923706055,40.900001525878906,191079.0 +2024-04-16,41.0,41.0,39.5,39.599998474121094,118171.0 +2024-04-17,39.650001525878906,39.79999923706055,39.099998474121094,39.599998474121094,82397.0 +2024-04-18,39.099998474121094,40.0,39.099998474121094,39.25,90992.0 +2024-04-21,39.29999923706055,40.0,39.0,39.900001525878906,125272.0 +2024-04-22,39.650001525878906,40.0,39.099998474121094,39.45000076293945,259699.0 +2024-04-23,39.400001525878906,39.5,38.54999923706055,38.54999923706055,121585.0 +2024-04-24,38.54999923706055,38.95000076293945,37.0,37.900001525878906,136773.0 +2024-04-25,38.0,38.400001525878906,37.349998474121094,37.900001525878906,113178.0 +2024-04-28,37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0.0 +2024-04-29,37.79999923706055,38.650001525878906,37.599998474121094,38.650001525878906,154029.0 +2024-04-30,38.70000076293945,39.150001525878906,38.20000076293945,38.650001525878906,112853.0 +2024-05-01,38.79999923706055,39.0,38.349998474121094,38.349998474121094,168482.0 +2024-05-02,38.400001525878906,38.79999923706055,38.25,38.599998474121094,60813.0 +2024-05-05,38.400001525878906,40.25,38.400001525878906,39.95000076293945,501493.0 +2024-05-06,40.150001525878906,40.25,39.54999923706055,39.70000076293945,213529.0 +2024-05-07,39.70000076293945,39.70000076293945,38.900001525878906,38.900001525878906,85963.0 +2024-05-08,38.849998474121094,40.400001525878906,38.849998474121094,40.400001525878906,217281.0 +2024-05-09,40.400001525878906,40.400001525878906,39.0,39.5,107723.0 +2024-05-12,39.900001525878906,39.900001525878906,39.0,39.099998474121094,65797.0 +2024-05-13,39.0,39.099998474121094,38.400001525878906,38.79999923706055,47863.0 +2024-05-14,38.849998474121094,39.0,37.25,37.400001525878906,83567.0 +2024-05-15,37.150001525878906,38.0,37.150001525878906,37.95000076293945,38530.0 +2024-05-16,38.0,38.5,37.150001525878906,37.599998474121094,107031.0 +2024-05-19,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0 +2024-05-20,37.0,39.70000076293945,37.0,37.75,458052.0 +2024-05-21,37.5,38.0,37.0,37.04999923706055,122416.0 +2024-05-22,37.04999923706055,37.349998474121094,36.70000076293945,37.20000076293945,90830.0 +2024-05-23,37.20000076293945,37.20000076293945,36.45000076293945,36.599998474121094,93449.0 +2024-05-26,36.599998474121094,37.25,36.400001525878906,37.0,39502.0 +2024-05-27,37.0,37.650001525878906,36.70000076293945,37.45000076293945,60503.0 +2024-05-28,37.599998474121094,37.75,37.0,37.349998474121094,61722.0 +2024-05-29,37.349998474121094,37.5,36.95000076293945,37.29999923706055,41532.0 +2024-05-30,37.599998474121094,37.599998474121094,36.95000076293945,37.099998474121094,58079.0 +2024-06-02,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0 +2024-06-03,37.5,39.099998474121094,37.5,38.650001525878906,210769.0 +2024-06-04,39.29999923706055,39.29999923706055,37.54999923706055,37.70000076293945,132634.0 +2024-06-05,37.95000076293945,38.95000076293945,37.650001525878906,37.900001525878906,149405.0 +2024-06-06,38.29999923706055,39.150001525878906,37.900001525878906,38.04999923706055,129678.0 +2024-06-09,38.099998474121094,38.400001525878906,37.849998474121094,38.099998474121094,81286.0 +2024-06-10,38.150001525878906,38.849998474121094,38.04999923706055,38.04999923706055,94607.0 +2024-06-11,38.04999923706055,39.45000076293945,38.0,39.04999923706055,316222.0 +2024-06-12,39.04999923706055,39.150001525878906,37.79999923706055,37.849998474121094,123909.0 +2024-06-13,37.95000076293945,39.0,37.0,37.150001525878906,123908.0 +2024-06-23,37.150001525878906,37.349998474121094,36.599998474121094,36.70000076293945,63715.0 +2024-06-24,36.75,36.75,36.0,36.29999923706055,66190.0 +2024-06-25,36.29999923706055,37.5,36.150001525878906,37.349998474121094,34854.0 +2024-06-26,37.400001525878906,38.150001525878906,37.099998474121094,37.599998474121094,99827.0 +2024-06-27,37.54999923706055,38.650001525878906,37.25,38.25,172058.0 +2024-06-30,38.25,38.25,38.25,38.25,0.0 +2024-07-01,38.650001525878906,40.20000076293945,38.25,39.70000076293945,372230.0 +2024-07-02,39.70000076293945,39.95000076293945,39.099998474121094,39.25,110627.0 +2024-07-03,39.150001525878906,39.70000076293945,38.5,39.54999923706055,84904.0 +2024-07-04,39.150001525878906,39.900001525878906,39.0,39.599998474121094,76784.0 +2024-07-07,39.75,39.75,39.099998474121094,39.150001525878906,26046.0 +2024-07-08,39.099998474121094,39.150001525878906,38.25,39.0,65287.0 +2024-07-09,38.29999923706055,39.150001525878906,38.29999923706055,38.70000076293945,39635.0 +2024-07-10,38.45000076293945,39.20000076293945,38.45000076293945,38.75,51623.0 +2024-07-11,38.79999923706055,38.900001525878906,38.349998474121094,38.79999923706055,20973.0 +2024-07-14,38.900001525878906,39.45000076293945,38.599998474121094,39.20000076293945,87714.0 +2024-07-15,39.349998474121094,40.349998474121094,38.849998474121094,39.400001525878906,483690.0 +2024-07-16,39.29999923706055,39.79999923706055,39.04999923706055,39.04999923706055,93870.0 +2024-07-17,39.150001525878906,39.70000076293945,39.099998474121094,39.29999923706055,86468.0 +2024-07-18,39.099998474121094,39.54999923706055,39.0,39.04999923706055,112506.0 +2024-07-21,39.04999923706055,39.099998474121094,38.5,38.849998474121094,61500.0 +2024-07-22,38.599998474121094,38.95000076293945,38.400001525878906,38.849998474121094,75371.0 +2024-07-23,38.900001525878906,39.900001525878906,38.650001525878906,39.5,290557.0 +2024-07-24,39.400001525878906,39.45000076293945,38.900001525878906,39.20000076293945,70200.0 +2024-07-25,39.099998474121094,39.099998474121094,38.599998474121094,38.650001525878906,48380.0 +2024-07-28,38.75,39.70000076293945,38.75,39.400001525878906,164835.0 +2024-07-29,39.599998474121094,39.650001525878906,38.79999923706055,39.04999923706055,115997.0 +2024-07-30,39.20000076293945,39.75,38.650001525878906,39.70000076293945,141018.0 +2024-07-31,39.79999923706055,39.79999923706055,39.349998474121094,39.599998474121094,125194.0 +2024-08-01,39.599998474121094,40.70000076293945,37.79999923706055,38.0,475665.0 +2024-08-04,37.5,37.5,36.25,36.25,68675.0 +2024-08-05,36.0,36.0,33.150001525878906,35.20000076293945,107646.0 +2024-08-06,35.20000076293945,35.849998474121094,34.95000076293945,35.0,111020.0 +2024-08-07,35.599998474121094,35.75,35.04999923706055,35.25,70097.0 +2024-08-08,35.0,35.150001525878906,33.900001525878906,34.20000076293945,71081.0 +2024-08-11,34.650001525878906,35.70000076293945,34.20000076293945,35.29999923706055,116407.0 +2024-08-12,35.29999923706055,35.29999923706055,34.5,34.900001525878906,68438.0 +2024-08-13,35.150001525878906,35.150001525878906,34.599998474121094,34.849998474121094,57138.0 +2024-08-14,35.0,37.95000076293945,35.0,37.25,437003.0 +2024-08-15,37.599998474121094,39.45000076293945,37.25,38.45000076293945,601317.0 +2024-08-18,38.0,38.900001525878906,38.0,38.20000076293945,156380.0 +2024-08-19,38.45000076293945,39.150001525878906,37.849998474121094,38.599998474121094,213039.0 +2024-08-20,38.5,38.900001525878906,38.45000076293945,38.70000076293945,131435.0 +2024-08-21,38.900001525878906,38.900001525878906,38.04999923706055,38.5,101059.0 +2024-08-22,38.70000076293945,38.79999923706055,38.099998474121094,38.45000076293945,83176.0 +2024-08-25,38.599998474121094,40.349998474121094,38.599998474121094,39.0,369262.0 +2024-08-26,39.150001525878906,40.849998474121094,38.650001525878906,40.75,578718.0 +2024-08-27,40.75,41.25,39.400001525878906,39.79999923706055,403529.0 +2024-08-28,39.599998474121094,40.099998474121094,39.20000076293945,39.5,97465.0 +2024-08-29,39.5,39.650001525878906,39.04999923706055,39.099998474121094,85335.0 +2024-09-01,39.29999923706055,39.45000076293945,39.04999923706055,39.04999923706055,60597.0 +2024-09-02,39.04999923706055,39.650001525878906,38.79999923706055,39.150001525878906,166543.0 +2024-09-03,39.45000076293945,39.79999923706055,38.900001525878906,39.0,118092.0 +2024-09-04,38.79999923706055,39.349998474121094,38.20000076293945,39.0,83406.0 +2024-09-05,39.45000076293945,39.45000076293945,38.5,38.5,67437.0 +2024-09-08,38.0,38.45000076293945,38.0,38.25,35359.0 +2024-09-09,38.099998474121094,38.70000076293945,38.099998474121094,38.70000076293945,71026.0 +2024-09-10,38.70000076293945,39.349998474121094,38.599998474121094,39.0,121571.0 +2024-09-11,39.0,39.04999923706055,38.20000076293945,38.45000076293945,53559.0 +2024-09-12,38.45000076293945,38.900001525878906,38.150001525878906,38.70000076293945,35689.0 +2024-09-15,38.75,39.0,38.400001525878906,38.45000076293945,38338.0 +2024-09-16,38.599998474121094,38.599998474121094,37.75,37.900001525878906,72172.0 +2024-09-17,37.70000076293945,38.0,37.599998474121094,37.599998474121094,59178.0 +2024-09-18,37.599998474121094,38.25,37.599998474121094,38.099998474121094,48903.0 +2024-09-19,38.099998474121094,38.20000076293945,37.849998474121094,38.0,26356.0 +2024-09-22,38.20000076293945,38.54999923706055,38.0,38.099998474121094,44663.0 +2024-09-24,38.04999923706055,38.400001525878906,37.70000076293945,38.349998474121094,98163.0 +2024-09-25,38.45000076293945,38.599998474121094,38.099998474121094,38.5,63213.0 +2024-09-26,38.5,39.20000076293945,38.349998474121094,38.95000076293945,154406.0 +2024-09-29,38.95000076293945,39.599998474121094,38.599998474121094,39.0,337260.0 +2024-09-30,39.29999923706055,39.650001525878906,38.75,39.20000076293945,158358.0 +2024-10-01,38.79999923706055,39.20000076293945,38.5,38.900001525878906,68369.0 +2024-10-02,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2024-10-03,37.0,37.599998474121094,36.599998474121094,36.849998474121094,55798.0 +2024-10-06,36.650001525878906,37.54999923706055,35.45000076293945,35.70000076293945,88535.0 +2024-10-07,35.75,39.25,35.5,39.25,578760.0 +2024-10-08,39.599998474121094,39.599998474121094,37.900001525878906,38.0,288064.0 +2024-10-09,38.650001525878906,40.599998474121094,38.099998474121094,39.79999923706055,518615.0 +2024-10-10,40.099998474121094,42.95000076293945,39.900001525878906,40.599998474121094,1153308.0 +2024-10-13,41.0,42.0,39.75,39.79999923706055,437207.0 +2024-10-14,40.0,41.20000076293945,39.45000076293945,40.5,389944.0 +2024-10-15,40.95000076293945,41.54999923706055,39.79999923706055,40.099998474121094,338760.0 +2024-10-16,40.5,40.75,39.599998474121094,40.0,177445.0 +2024-10-17,40.0,40.599998474121094,39.599998474121094,40.0,154189.0 +2024-10-20,40.45000076293945,40.45000076293945,39.150001525878906,39.650001525878906,98097.0 +2024-10-21,39.400001525878906,41.849998474121094,39.150001525878906,41.79999923706055,424796.0 +2024-10-22,41.70000076293945,42.099998474121094,40.5,40.79999923706055,389278.0 +2024-10-23,40.400001525878906,42.29999923706055,40.400001525878906,40.70000076293945,405777.0 +2024-10-24,40.70000076293945,41.45000076293945,39.900001525878906,40.04999923706055,187494.0 +2024-10-27,40.150001525878906,41.099998474121094,40.150001525878906,40.650001525878906,143378.0 +2024-10-28,40.650001525878906,41.599998474121094,40.5,40.70000076293945,265768.0 +2024-10-29,40.79999923706055,40.95000076293945,40.0,40.25,112670.0 +2024-10-30,40.349998474121094,41.650001525878906,40.0,41.29999923706055,298942.0 +2024-10-31,41.599998474121094,41.599998474121094,40.150001525878906,40.25,198146.0 +2024-11-03,40.20000076293945,40.79999923706055,40.099998474121094,40.400001525878906,76569.0 +2024-11-04,40.5,40.5,39.599998474121094,39.70000076293945,104526.0 +2024-11-05,39.70000076293945,39.70000076293945,38.95000076293945,39.400001525878906,85306.0 +2024-11-06,39.25,40.150001525878906,39.25,39.650001525878906,73532.0 +2024-11-07,39.400001525878906,39.400001525878906,38.599998474121094,38.70000076293945,126564.0 +2024-11-10,39.599998474121094,39.599998474121094,38.25,38.25,120085.0 +2024-11-11,38.099998474121094,40.70000076293945,38.0,39.849998474121094,365569.0 +2024-11-12,39.849998474121094,41.0,39.29999923706055,39.75,119816.0 +2024-11-13,40.349998474121094,41.400001525878906,39.75,40.70000076293945,307163.0 +2024-11-14,40.650001525878906,40.650001525878906,38.79999923706055,38.79999923706055,168841.0 +2024-11-17,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2024-11-18,38.20000076293945,38.54999923706055,37.79999923706055,37.79999923706055,120485.0 +2024-11-19,37.95000076293945,38.70000076293945,37.95000076293945,38.20000076293945,86802.0 +2024-11-20,38.0,39.099998474121094,37.70000076293945,38.75,203896.0 +2024-11-21,38.75,39.150001525878906,38.04999923706055,38.5,94359.0 +2024-11-24,38.5,39.0,38.0,38.400001525878906,72529.0 +2024-11-25,38.04999923706055,38.54999923706055,38.04999923706055,38.29999923706055,85371.0 +2024-11-26,38.400001525878906,38.79999923706055,38.0,38.04999923706055,62092.0 +2024-11-27,38.0,38.150001525878906,37.29999923706055,37.5,96919.0 +2024-11-28,37.45000076293945,37.849998474121094,36.900001525878906,37.650001525878906,62625.0 +2024-12-01,37.45000076293945,37.849998474121094,36.900001525878906,37.650001525878906,62625.0 +2024-12-02,38.099998474121094,38.349998474121094,37.79999923706055,38.0,53715.0 +2024-12-03,37.5,38.400001525878906,37.5,38.20000076293945,61427.0 +2024-12-04,38.400001525878906,38.70000076293945,37.900001525878906,38.45000076293945,114353.0 +2024-12-05,38.5,38.54999923706055,37.900001525878906,38.0,42458.0 +2024-12-08,38.0,38.400001525878906,38.0,38.29999923706055,68809.0 +2024-12-09,38.20000076293945,38.849998474121094,38.20000076293945,38.79999923706055,92548.0 +2024-12-10,38.75,38.849998474121094,38.0,38.25,43966.0 +2024-12-11,38.0,38.400001525878906,38.0,38.349998474121094,36457.0 +2024-12-12,38.400001525878906,38.400001525878906,38.0,38.099998474121094,35291.0 +2024-12-15,38.0,39.79999923706055,38.0,38.5,183464.0 +2024-12-16,38.5,38.599998474121094,38.04999923706055,38.20000076293945,50198.0 +2024-12-17,38.25,38.349998474121094,38.0,38.04999923706055,48566.0 +2024-12-18,38.0,38.29999923706055,37.5,37.849998474121094,67602.0 +2024-12-19,37.599998474121094,37.70000076293945,37.150001525878906,37.400001525878906,48240.0 +2024-12-22,37.400001525878906,37.95000076293945,37.29999923706055,37.29999923706055,43485.0 +2024-12-23,37.45000076293945,37.45000076293945,36.70000076293945,37.400001525878906,43551.0 +2024-12-24,37.29999923706055,37.29999923706055,36.900001525878906,36.95000076293945,42369.0 +2024-12-25,36.70000076293945,37.5,36.70000076293945,37.45000076293945,33596.0 +2024-12-26,37.5,37.650001525878906,36.95000076293945,37.0,22235.0 +2024-12-29,37.400001525878906,37.400001525878906,36.79999923706055,37.0,37154.0 +2024-12-30,37.04999923706055,38.20000076293945,36.849998474121094,38.20000076293945,107842.0 +2024-12-31,38.5,39.45000076293945,38.29999923706055,38.849998474121094,275590.0 +2025-01-01,39.0,39.150001525878906,38.5,38.95000076293945,97735.0 +2025-01-02,38.70000076293945,40.5,38.70000076293945,40.0,331051.0 +2025-01-05,39.79999923706055,40.900001525878906,39.5,40.79999923706055,159814.0 +2025-01-06,41.0,41.20000076293945,40.400001525878906,40.54999923706055,145073.0 +2025-01-07,40.400001525878906,40.5,39.79999923706055,39.79999923706055,76742.0 +2025-01-08,39.54999923706055,41.0,39.54999923706055,40.0,142611.0 +2025-01-09,40.0,40.0,40.0,40.0,0.0 +2025-01-12,39.900001525878906,40.400001525878906,39.599998474121094,40.150001525878906,74192.0 +2025-01-13,40.150001525878906,41.20000076293945,39.900001525878906,40.0,274804.0 +2025-01-14,40.29999923706055,40.70000076293945,39.95000076293945,40.5,75814.0 +2025-01-15,40.5,41.0,39.900001525878906,40.04999923706055,91969.0 +2025-01-16,40.5,40.5,39.849998474121094,39.900001525878906,78798.0 +2025-01-19,39.95000076293945,40.25,39.849998474121094,40.0,55647.0 +2025-01-20,40.45000076293945,40.54999923706055,39.849998474121094,39.95000076293945,69276.0 +2025-01-21,40.04999923706055,40.349998474121094,39.70000076293945,39.75,101894.0 +2025-01-22,39.70000076293945,39.95000076293945,39.599998474121094,39.849998474121094,32684.0 +2025-01-23,39.849998474121094,40.150001525878906,39.5,39.54999923706055,70151.0 +2025-01-26,39.650001525878906,40.45000076293945,39.5,40.349998474121094,173375.0 +2025-01-27,40.25,40.5,39.70000076293945,40.20000076293945,106133.0 +2025-01-28,39.79999923706055,40.04999923706055,39.599998474121094,39.650001525878906,95909.0 +2025-01-29,39.650001525878906,40.400001525878906,39.599998474121094,39.95000076293945,122960.0 +2025-01-30,40.099998474121094,40.099998474121094,39.599998474121094,39.599998474121094,46893.0 +2025-02-02,39.5,39.70000076293945,39.20000076293945,39.349998474121094,40801.0 +2025-02-03,39.349998474121094,39.349998474121094,38.5,38.650001525878906,73271.0 +2025-02-04,38.70000076293945,39.099998474121094,38.5,38.95000076293945,38268.0 +2025-02-05,39.0,39.0,38.650001525878906,38.79999923706055,45550.0 +2025-02-06,39.0,39.0,38.5,38.900001525878906,60118.0 +2025-02-09,38.900001525878906,39.04999923706055,38.599998474121094,38.599998474121094,53436.0 +2025-02-10,38.5,38.79999923706055,38.25,38.5,71897.0 +2025-02-11,38.5,39.0,38.0,38.900001525878906,162098.0 +2025-02-12,38.900001525878906,38.900001525878906,38.150001525878906,38.29999923706055,61394.0 +2025-02-13,38.099998474121094,38.599998474121094,38.0,38.54999923706055,55986.0 +2025-02-16,38.54999923706055,39.95000076293945,38.54999923706055,39.20000076293945,277574.0 +2025-02-17,39.20000076293945,39.20000076293945,38.400001525878906,38.45000076293945,84526.0 +2025-02-18,38.349998474121094,38.599998474121094,37.849998474121094,38.04999923706055,66921.0 +2025-02-19,38.04999923706055,38.04999923706055,38.04999923706055,38.04999923706055,0.0 +2025-02-20,38.20000076293945,38.54999923706055,37.70000076293945,37.79999923706055,67413.0 +2025-02-24,37.70000076293945,37.79999923706055,36.79999923706055,36.79999923706055,49228.0 +2025-02-25,37.54999923706055,37.54999923706055,36.099998474121094,36.5,117909.0 +2025-02-26,36.79999923706055,37.0,36.25,36.75,81237.0 +2025-02-27,36.650001525878906,36.650001525878906,36.0,36.04999923706055,48743.0 +2025-03-02,36.20000076293945,36.45000076293945,35.29999923706055,36.400001525878906,23033.0 +2025-03-03,36.25,36.29999923706055,35.75,36.099998474121094,43387.0 +2025-03-04,35.400001525878906,35.75,35.0,35.0,48727.0 +2025-03-05,34.79999923706055,35.20000076293945,34.150001525878906,34.29999923706055,40289.0 +2025-03-06,34.400001525878906,34.5,32.0,34.0,56289.0 +2025-03-09,33.599998474121094,34.150001525878906,33.54999923706055,33.75,24626.0 +2025-03-10,33.79999923706055,33.95000076293945,32.95000076293945,33.5,32696.0 +2025-03-11,33.5,34.150001525878906,32.54999923706055,34.04999923706055,52688.0 +2025-03-12,34.04999923706055,34.650001525878906,33.75,34.0,33432.0 +2025-03-13,34.0,34.5,33.70000076293945,34.400001525878906,19794.0 +2025-03-16,35.099998474121094,35.25,34.099998474121094,35.20000076293945,45335.0 +2025-03-17,34.849998474121094,35.349998474121094,34.099998474121094,34.150001525878906,37382.0 +2025-03-18,34.400001525878906,34.400001525878906,33.599998474121094,33.900001525878906,28976.0 +2025-03-19,33.75,34.29999923706055,33.5,34.25,28271.0 +2025-03-20,34.25,34.25,34.25,34.25,0.0 +2025-03-23,33.900001525878906,34.099998474121094,33.45000076293945,33.75,38713.0 +2025-03-24,33.29999923706055,33.75,33.25,33.70000076293945,17059.0 +2025-03-25,33.54999923706055,33.900001525878906,33.29999923706055,33.400001525878906,17213.0 +2025-03-26,33.400001525878906,34.349998474121094,33.400001525878906,34.349998474121094,34428.0 +2025-03-27,34.349998474121094,34.900001525878906,34.20000076293945,34.70000076293945,37862.0 +2025-04-03,34.0,34.79999923706055,33.70000076293945,33.95000076293945,25864.0 +2025-04-06,31.899999618530273,33.0,30.600000381469727,30.600000381469727,57785.0 +2025-04-07,30.0,31.149999618530273,28.25,30.75,135204.0 +2025-04-08,32.599998474121094,32.599998474121094,30.549999237060547,30.850000381469727,84141.0 +2025-04-09,30.200000762939453,31.450000762939453,29.950000762939453,30.450000762939453,62096.0 +2025-04-10,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0 +2025-04-13,31.75,32.5,31.75,32.400001525878906,55746.0 +2025-04-14,32.5,32.900001525878906,32.04999923706055,32.70000076293945,41444.0 +2025-04-15,32.70000076293945,33.29999923706055,32.29999923706055,32.29999923706055,47063.0 +2025-04-16,32.04999923706055,32.849998474121094,32.0,32.599998474121094,55108.0 +2025-04-17,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0 +2025-04-20,32.20000076293945,33.29999923706055,32.20000076293945,33.0,46169.0 +2025-04-21,33.0,33.099998474121094,32.599998474121094,32.75,24166.0 +2025-04-22,32.54999923706055,33.0,32.29999923706055,32.900001525878906,17253.0 +2025-04-23,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,0.0 +2025-04-24,34.04999923706055,34.04999923706055,33.54999923706055,33.650001525878906,57076.0 +2025-04-27,33.70000076293945,34.5,33.650001525878906,34.400001525878906,86038.0 +2025-04-28,34.349998474121094,35.70000076293945,34.349998474121094,35.45000076293945,352219.0 +2025-04-29,35.54999923706055,36.0,34.75,34.900001525878906,206418.0 +2025-04-30,34.849998474121094,35.150001525878906,34.0,34.099998474121094,108901.0 +2025-05-01,34.0,34.20000076293945,33.54999923706055,33.95000076293945,56262.0 +2025-05-04,33.95000076293945,34.04999923706055,33.5,33.54999923706055,34864.0 +2025-05-05,33.599998474121094,33.900001525878906,33.25,33.5,20502.0 +2025-05-06,33.29999923706055,33.75,33.0,33.0,43790.0 +2025-05-07,33.0,33.150001525878906,32.150001525878906,32.75,78270.0 +2025-05-08,32.75,33.0,32.20000076293945,32.45000076293945,28674.0 +2025-05-11,32.099998474121094,32.599998474121094,31.450000762939453,31.700000762939453,59578.0 +2025-05-12,31.700000762939453,32.599998474121094,31.700000762939453,32.5,33871.0 +2025-05-13,32.5,32.54999923706055,32.04999923706055,32.20000076293945,16978.0 +2025-05-14,32.099998474121094,32.25,31.5,32.150001525878906,48869.0 +2025-05-15,32.0,32.150001525878906,31.350000381469727,31.450000762939453,53276.0 +2025-05-18,31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0.0 +2025-05-19,31.0,31.600000381469727,30.799999237060547,31.100000381469727,44586.0 +2025-05-20,31.149999618530273,31.450000762939453,30.899999618530273,31.200000762939453,22716.0 +2025-05-21,31.0,31.200000762939453,30.399999618530273,30.5,51057.0 +2025-05-22,30.299999237060547,31.5,30.299999237060547,30.850000381469727,39686.0 +2025-05-25,30.799999237060547,31.0,30.200000762939453,30.200000762939453,16379.0 +2025-05-26,30.200000762939453,30.850000381469727,29.25,29.950000762939453,61050.0 +2025-05-27,30.299999237060547,30.299999237060547,28.950000762939453,29.25,32384.0 +2025-05-28,29.25,29.600000381469727,28.950000762939453,29.350000381469727,43198.0 +2025-05-29,29.5,29.950000762939453,29.299999237060547,29.899999618530273,65517.0 +2025-06-01,29.899999618530273,29.899999618530273,29.0,29.299999237060547,36721.0 +2025-06-02,29.0,29.25,28.600000381469727,28.600000381469727,58339.0 +2025-06-03,28.950000762939453,29.200000762939453,28.700000762939453,28.799999237060547,27096.0 +2025-06-04,28.799999237060547,29.149999618530273,28.799999237060547,29.100000381469727,20981.0 +2025-06-11,29.299999237060547,29.549999237060547,28.850000381469727,28.950000762939453,16694.0 +2025-06-12,28.549999237060547,28.600000381469727,26.299999237060547,26.299999237060547,80517.0 +2025-06-15,25.5,26.75,24.940000534057617,25.850000381469727,119608.0 +2025-06-16,25.950000762939453,26.799999237060547,25.950000762939453,26.799999237060547,44402.0 +2025-06-17,26.549999237060547,26.850000381469727,26.0,26.25,47056.0 +2025-06-18,26.049999237060547,26.149999618530273,25.350000381469727,25.350000381469727,29069.0 +2025-06-19,25.600000381469727,25.850000381469727,25.049999237060547,25.200000762939453,34510.0 +2025-06-22,25.25,26.299999237060547,25.25,25.75,64013.0 +2025-06-23,25.600000381469727,26.700000762939453,25.600000381469727,26.600000381469727,57613.0 +2025-06-24,26.850000381469727,28.25,26.600000381469727,28.149999618530273,109811.0 +2025-06-25,28.25,28.5,28.0,28.200000762939453,43063.0 +2025-06-26,28.5,28.649999618530273,28.0,28.600000381469727,41484.0 +2025-06-29,28.399999618530273,29.399999618530273,28.31999969482422,29.15999984741211,53774.0 +2025-06-30,29.100000381469727,29.3799991607666,29.0,29.200000762939453,26933.0 +2025-07-01,29.200000762939453,29.200000762939453,28.700000762939453,29.040000915527344,43506.0 +2025-07-02,29.040000915527344,29.280000686645508,28.81999969482422,29.200000762939453,17926.0 +2025-07-03,29.3799991607666,29.3799991607666,29.0,29.020000457763672,22271.0 +2025-07-06,29.079999923706055,29.280000686645508,29.0,29.100000381469727,15888.0 +2025-07-07,29.100000381469727,29.260000228881836,28.700000762939453,29.15999984741211,47745.0 +2025-07-08,29.15999984741211,29.15999984741211,28.520000457763672,28.579999923706055,45760.0 +2025-07-09,28.600000381469727,28.65999984741211,28.200000762939453,28.459999084472656,42345.0 +2025-07-10,28.280000686645508,28.6200008392334,28.280000686645508,28.600000381469727,35663.0 +2025-07-13,28.5,28.940000534057617,28.219999313354492,28.399999618530273,67674.0 +2025-07-14,28.399999618530273,28.639999389648438,27.479999542236328,27.5,68930.0 +2025-07-15,27.299999237060547,27.8799991607666,27.15999984741211,27.15999984741211,32667.0 +2025-07-16,27.079999923706055,27.479999542236328,26.860000610351562,27.0,23025.0 +2025-07-17,27.0,27.0,27.0,27.0,0.0 +2025-07-20,27.0,27.299999237060547,26.579999923706055,26.84000015258789,27715.0 +2025-07-21,26.81999969482422,26.81999969482422,26.280000686645508,26.700000762939453,36917.0 +2025-07-22,26.579999923706055,26.979999542236328,26.040000915527344,26.200000762939453,28730.0 +2025-07-23,26.059999465942383,26.559999465942383,26.059999465942383,26.5,27512.0 +2025-07-24,26.5,26.600000381469727,26.31999969482422,26.34000015258789,20282.0 +2025-07-27,26.479999542236328,26.799999237060547,26.34000015258789,26.399999618530273,21855.0 +2025-07-28,26.5,26.719999313354492,26.219999313354492,26.299999237060547,20365.0 +2025-07-29,26.299999237060547,26.299999237060547,25.81999969482422,26.0,27844.0 +2025-07-30,26.0,26.200000762939453,25.799999237060547,26.100000381469727,9726.0 +2025-07-31,26.299999237060547,26.479999542236328,25.899999618530273,26.31999969482422,20509.0 +2025-08-03,26.34000015258789,26.479999542236328,25.719999313354492,26.020000457763672,23991.0 +2025-08-04,25.81999969482422,26.5,25.81999969482422,26.31999969482422,26642.0 +2025-08-05,26.020000457763672,26.860000610351562,26.020000457763672,26.860000610351562,17631.0 +2025-08-06,26.8799991607666,27.860000610351562,26.68000030517578,27.200000762939453,91848.0 +2025-08-07,27.200000762939453,27.200000762939453,26.8799991607666,26.979999542236328,23351.0 +2025-08-10,27.299999237060547,29.0,27.299999237060547,27.799999237060547,250954.0 +2025-08-11,27.65999984741211,27.899999618530273,27.34000015258789,27.700000762939453,55055.0 +2025-08-12,27.860000610351562,27.860000610351562,27.219999313354492,27.239999771118164,34666.0 +2025-08-13,27.399999618530273,27.639999389648438,26.5,26.520000457763672,57426.0 +2025-08-14,26.5,26.760000228881836,26.260000228881836,26.600000381469727,26461.0 +2025-08-17,26.5,27.15999984741211,26.420000076293945,26.959999084472656,30507.0 +2025-08-18,27.0,27.299999237060547,26.799999237060547,27.280000686645508,31780.0 +2025-08-19,27.280000686645508,27.399999618530273,26.959999084472656,27.360000610351562,27566.0 +2025-08-20,27.360000610351562,27.5,27.020000457763672,27.200000762939453,24583.0 +2025-08-21,27.020000457763672,27.020000457763672,26.719999313354492,26.780000686645508,27759.0 +2025-08-24,27.0,27.700000762939453,27.0,27.31999969482422,41305.0 +2025-08-25,27.299999237060547,27.479999542236328,27.020000457763672,27.1200008392334,20411.0 +2025-08-26,27.1200008392334,27.3799991607666,27.079999923706055,27.280000686645508,17153.0 +2025-08-27,27.280000686645508,27.700000762939453,27.020000457763672,27.600000381469727,44663.0 +2025-08-28,27.540000915527344,27.899999618530273,27.360000610351562,27.81999969482422,34712.0 +2025-08-31,27.5,27.8799991607666,26.959999084472656,27.219999313354492,27075.0 +2025-09-01,26.920000076293945,27.1200008392334,26.780000686645508,26.860000610351562,17853.0 +2025-09-02,27.020000457763672,27.020000457763672,26.100000381469727,26.3799991607666,32480.0 +2025-09-03,26.3799991607666,26.479999542236328,26.219999313354492,26.34000015258789,9437.0 +2025-09-04,26.34000015258789,27.260000228881836,26.34000015258789,27.020000457763672,30394.0 diff --git a/data/4161.csv b/data/4161.csv new file mode 100644 index 0000000000000000000000000000000000000000..fe0258cb7c85cb1f09c4af6fa160eb29239c8e41 --- /dev/null +++ b/data/4161.csv @@ -0,0 +1,1090 @@ +date,open,high,low,close,volume +2021-04-19,10.720000267028809,10.739999771118164,10.640000343322754,10.65999984741211,1654720.0 +2021-04-20,10.65999984741211,10.859999656677246,10.65999984741211,10.800000190734863,3547420.0 +2021-04-21,10.84000015258789,10.859999656677246,10.739999771118164,10.779999732971191,2012380.0 +2021-04-22,10.800000190734863,11.0600004196167,10.760000228881836,11.020000457763672,8725880.0 +2021-04-25,11.039999961853027,11.15999984741211,10.899999618530273,10.899999618530273,3832020.0 +2021-04-26,10.920000076293945,11.079999923706055,10.899999618530273,11.020000457763672,3113220.0 +2021-04-27,10.979999542236328,11.140000343322754,10.920000076293945,11.0600004196167,2138520.0 +2021-04-28,11.100000381469727,11.119999885559082,10.9399995803833,11.100000381469727,4062150.0 +2021-04-29,11.100000381469727,11.34000015258789,11.039999961853027,11.260000228881836,5740090.0 +2021-05-02,11.34000015258789,11.5,11.279999732971191,11.399999618530273,4950460.0 +2021-05-03,11.420000076293945,11.5600004196167,11.319999694824219,11.380000114440918,6038500.0 +2021-05-04,11.380000114440918,11.460000038146973,11.359999656677246,11.399999618530273,1932900.0 +2021-05-05,11.399999618530273,11.5,11.399999618530273,11.4399995803833,2018810.0 +2021-05-06,11.4399995803833,11.4399995803833,11.239999771118164,11.380000114440918,1598090.0 +2021-05-09,11.319999694824219,11.380000114440918,11.199999809265137,11.239999771118164,2148670.0 +2021-05-10,11.079999923706055,11.260000228881836,10.960000038146973,11.260000228881836,5857300.0 +2021-05-17,11.199999809265137,11.279999732971191,11.119999885559082,11.220000267028809,2717730.0 +2021-05-18,11.180000305175781,11.300000190734863,11.180000305175781,11.199999809265137,1208880.0 +2021-05-19,11.180000305175781,11.279999732971191,11.119999885559082,11.199999809265137,1607540.0 +2021-05-20,11.199999809265137,11.279999732971191,11.140000343322754,11.279999732971191,1244920.0 +2021-05-23,11.279999732971191,11.460000038146973,11.279999732971191,11.399999618530273,3960560.0 +2021-05-24,11.399999618530273,11.520000457763672,11.399999618530273,11.420000076293945,3800640.0 +2021-05-25,11.4399995803833,11.65999984741211,11.4399995803833,11.539999961853027,5091970.0 +2021-05-26,11.5600004196167,11.579999923706055,11.420000076293945,11.539999961853027,1368250.0 +2021-05-27,11.539999961853027,11.539999961853027,11.4399995803833,11.5,1694990.0 +2021-05-30,11.619999885559082,11.739999771118164,11.600000381469727,11.699999809265137,3387480.0 +2021-05-31,11.699999809265137,11.699999809265137,11.579999923706055,11.65999984741211,2062890.0 +2021-06-01,11.65999984741211,11.699999809265137,11.520000457763672,11.539999961853027,1823090.0 +2021-06-02,11.539999961853027,11.579999923706055,11.520000457763672,11.539999961853027,619070.0 +2021-06-03,11.5600004196167,11.5600004196167,11.359999656677246,11.5,4007040.0 +2021-06-06,11.520000457763672,11.520000457763672,11.4399995803833,11.460000038146973,1400670.0 +2021-06-07,11.460000038146973,11.479999542236328,11.319999694824219,11.359999656677246,4637040.0 +2021-06-08,11.380000114440918,11.5,11.279999732971191,11.399999618530273,3150310.0 +2021-06-09,11.399999618530273,11.460000038146973,11.359999656677246,11.359999656677246,2054510.0 +2021-06-10,11.380000114440918,11.4399995803833,11.34000015258789,11.399999618530273,1788140.0 +2021-06-13,11.399999618530273,11.5600004196167,11.380000114440918,11.4399995803833,3494010.0 +2021-06-14,11.5,11.520000457763672,11.100000381469727,11.220000267028809,5052560.0 +2021-06-15,11.199999809265137,11.260000228881836,11.140000343322754,11.199999809265137,2826180.0 +2021-06-16,11.239999771118164,11.34000015258789,11.220000267028809,11.319999694824219,2900720.0 +2021-06-17,11.359999656677246,11.5,11.0600004196167,11.0600004196167,18817990.0 +2021-06-20,11.140000343322754,11.199999809265137,10.979999542236328,11.100000381469727,4184390.0 +2021-06-21,11.100000381469727,11.140000343322754,11.0600004196167,11.100000381469727,1172550.0 +2021-06-22,11.119999885559082,11.239999771118164,11.100000381469727,11.180000305175781,1852780.0 +2021-06-23,11.180000305175781,11.279999732971191,11.180000305175781,11.260000228881836,978820.0 +2021-06-24,11.260000228881836,11.300000190734863,11.15999984741211,11.180000305175781,1414600.0 +2021-06-27,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0.0 +2021-06-28,11.140000343322754,11.15999984741211,11.079999923706055,11.079999923706055,1990270.0 +2021-06-29,11.100000381469727,11.119999885559082,11.039999961853027,11.100000381469727,1625580.0 +2021-06-30,11.100000381469727,11.100000381469727,11.039999961853027,11.079999923706055,1829160.0 +2021-07-01,11.100000381469727,11.100000381469727,10.9399995803833,11.0,1799620.0 +2021-07-04,11.020000457763672,11.039999961853027,10.960000038146973,11.0,1733630.0 +2021-07-05,11.0,11.0,10.859999656677246,10.899999618530273,1450910.0 +2021-07-06,10.899999618530273,10.899999618530273,10.800000190734863,10.880000114440918,2141760.0 +2021-07-07,10.859999656677246,10.880000114440918,10.800000190734863,10.84000015258789,728980.0 +2021-07-08,10.84000015258789,10.9399995803833,10.779999732971191,10.819999694824219,1519320.0 +2021-07-11,10.800000190734863,10.84000015258789,10.680000305175781,10.720000267028809,2295010.0 +2021-07-12,10.680000305175781,10.779999732971191,10.640000343322754,10.720000267028809,1916620.0 +2021-07-13,10.800000190734863,10.880000114440918,10.65999984741211,10.699999809265137,3470680.0 +2021-07-14,10.699999809265137,10.760000228881836,10.699999809265137,10.739999771118164,986370.0 +2021-07-15,10.760000228881836,10.819999694824219,10.720000267028809,10.779999732971191,1048170.0 +2021-07-25,10.800000190734863,10.920000076293945,10.779999732971191,10.880000114440918,1377060.0 +2021-07-26,10.899999618530273,10.920000076293945,10.819999694824219,10.899999618530273,832340.0 +2021-07-27,10.899999618530273,10.9399995803833,10.800000190734863,10.819999694824219,1003660.0 +2021-07-28,10.84000015258789,11.0600004196167,10.819999694824219,11.020000457763672,2349940.0 +2021-07-29,11.0,11.020000457763672,10.819999694824219,10.84000015258789,2604900.0 +2021-08-01,10.84000015258789,10.960000038146973,10.819999694824219,10.960000038146973,1333690.0 +2021-08-02,10.960000038146973,11.020000457763672,10.859999656677246,10.899999618530273,1909980.0 +2021-08-03,10.899999618530273,10.920000076293945,10.819999694824219,10.84000015258789,1044080.0 +2021-08-04,10.880000114440918,10.899999618530273,10.739999771118164,10.739999771118164,1198890.0 +2021-08-05,10.760000228881836,10.859999656677246,10.680000305175781,10.819999694824219,1385850.0 +2021-08-08,10.819999694824219,10.880000114440918,10.699999809265137,10.720000267028809,3333730.0 +2021-08-09,10.760000228881836,10.779999732971191,10.699999809265137,10.739999771118164,1130730.0 +2021-08-10,10.779999732971191,10.800000190734863,10.720000267028809,10.739999771118164,700790.0 +2021-08-11,10.779999732971191,10.819999694824219,10.720000267028809,10.739999771118164,602950.0 +2021-08-12,10.760000228881836,10.779999732971191,10.680000305175781,10.680000305175781,885580.0 +2021-08-15,10.800000190734863,10.819999694824219,10.699999809265137,10.720000267028809,1422480.0 +2021-08-16,10.699999809265137,10.779999732971191,10.699999809265137,10.739999771118164,1088180.0 +2021-08-17,10.760000228881836,10.899999618530273,10.739999771118164,10.84000015258789,1744800.0 +2021-08-18,10.84000015258789,11.020000457763672,10.84000015258789,10.84000015258789,4047960.0 +2021-08-19,10.84000015258789,10.899999618530273,10.739999771118164,10.760000228881836,1322300.0 +2021-08-22,10.760000228881836,10.859999656677246,10.720000267028809,10.760000228881836,1111540.0 +2021-08-23,10.760000228881836,10.84000015258789,10.720000267028809,10.720000267028809,694690.0 +2021-08-24,10.779999732971191,10.84000015258789,10.739999771118164,10.84000015258789,846040.0 +2021-08-25,10.819999694824219,11.020000457763672,10.800000190734863,10.920000076293945,2929160.0 +2021-08-26,10.979999542236328,10.979999542236328,10.84000015258789,10.880000114440918,1448640.0 +2021-08-29,10.800000190734863,10.819999694824219,10.739999771118164,10.760000228881836,1364200.0 +2021-08-30,10.760000228881836,10.819999694824219,10.760000228881836,10.819999694824219,653680.0 +2021-08-31,10.819999694824219,10.84000015258789,10.779999732971191,10.800000190734863,800200.0 +2021-09-01,10.819999694824219,10.84000015258789,10.760000228881836,10.800000190734863,636800.0 +2021-09-02,10.819999694824219,10.819999694824219,10.779999732971191,10.800000190734863,434530.0 +2021-09-05,10.779999732971191,10.84000015258789,10.760000228881836,10.800000190734863,712930.0 +2021-09-06,10.819999694824219,10.859999656677246,10.779999732971191,10.819999694824219,737070.0 +2021-09-07,10.800000190734863,10.84000015258789,10.779999732971191,10.779999732971191,776680.0 +2021-09-08,10.779999732971191,10.800000190734863,10.760000228881836,10.800000190734863,521290.0 +2021-09-09,10.760000228881836,10.779999732971191,10.739999771118164,10.760000228881836,484850.0 +2021-09-12,10.760000228881836,10.779999732971191,10.720000267028809,10.760000228881836,629390.0 +2021-09-13,10.739999771118164,10.9399995803833,10.739999771118164,10.920000076293945,1915700.0 +2021-09-14,10.9399995803833,10.9399995803833,10.859999656677246,10.859999656677246,832550.0 +2021-09-15,10.859999656677246,10.960000038146973,10.819999694824219,10.920000076293945,1086120.0 +2021-09-16,10.899999618530273,11.279999732971191,10.899999618530273,11.279999732971191,6706990.0 +2021-09-19,11.279999732971191,11.380000114440918,11.0600004196167,11.079999923706055,3451450.0 +2021-09-20,11.100000381469727,11.15999984741211,10.859999656677246,10.960000038146973,3046040.0 +2021-09-21,10.899999618530273,11.039999961853027,10.859999656677246,10.880000114440918,1808480.0 +2021-09-22,10.920000076293945,11.0,10.84000015258789,10.920000076293945,1071210.0 +2021-09-26,10.899999618530273,10.979999542236328,10.880000114440918,10.899999618530273,782510.0 +2021-09-27,10.899999618530273,10.899999618530273,10.65999984741211,10.859999656677246,2135280.0 +2021-09-28,10.859999656677246,10.859999656677246,10.680000305175781,10.720000267028809,3105490.0 +2021-09-29,10.720000267028809,10.760000228881836,10.699999809265137,10.720000267028809,774410.0 +2021-09-30,10.760000228881836,10.760000228881836,10.699999809265137,10.760000228881836,554080.0 +2021-10-03,10.819999694824219,10.819999694824219,10.699999809265137,10.739999771118164,915010.0 +2021-10-04,10.720000267028809,10.739999771118164,10.699999809265137,10.720000267028809,790580.0 +2021-10-05,10.720000267028809,10.720000267028809,10.619999885559082,10.699999809265137,1969600.0 +2021-10-06,10.680000305175781,10.720000267028809,10.600000381469727,10.640000343322754,1174870.0 +2021-10-07,10.65999984741211,10.680000305175781,10.640000343322754,10.640000343322754,386900.0 +2021-10-10,10.640000343322754,10.65999984741211,10.319999694824219,10.4399995803833,1265920.0 +2021-10-11,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2021-10-12,10.420000076293945,10.420000076293945,10.34000015258789,10.34000015258789,904880.0 +2021-10-13,10.34000015258789,10.460000038146973,10.34000015258789,10.359999656677246,894710.0 +2021-10-14,10.380000114440918,10.4399995803833,10.380000114440918,10.420000076293945,325110.0 +2021-10-17,10.600000381469727,10.800000190734863,10.600000381469727,10.760000228881836,2340030.0 +2021-10-18,10.779999732971191,10.800000190734863,10.680000305175781,10.699999809265137,1482570.0 +2021-10-19,10.699999809265137,10.760000228881836,10.65999984741211,10.680000305175781,454270.0 +2021-10-20,10.680000305175781,10.699999809265137,10.600000381469727,10.640000343322754,404300.0 +2021-10-21,10.640000343322754,10.680000305175781,10.520000457763672,10.619999885559082,362820.0 +2021-10-24,10.600000381469727,10.600000381469727,10.539999961853027,10.539999961853027,514310.0 +2021-10-25,10.5600004196167,10.640000343322754,10.539999961853027,10.640000343322754,976570.0 +2021-10-26,10.640000343322754,10.760000228881836,10.640000343322754,10.65999984741211,641280.0 +2021-10-27,10.640000343322754,10.640000343322754,10.579999923706055,10.600000381469727,478420.0 +2021-10-28,10.5,10.600000381469727,10.300000190734863,10.420000076293945,1574630.0 +2021-10-31,10.460000038146973,10.460000038146973,10.399999618530273,10.399999618530273,601100.0 +2021-11-01,10.399999618530273,10.4399995803833,10.359999656677246,10.4399995803833,567620.0 +2021-11-02,10.399999618530273,10.4399995803833,10.380000114440918,10.420000076293945,325210.0 +2021-11-03,10.420000076293945,10.420000076293945,10.34000015258789,10.399999618530273,282360.0 +2021-11-04,10.399999618530273,10.420000076293945,10.359999656677246,10.399999618530273,154610.0 +2021-11-07,10.399999618530273,10.420000076293945,10.399999618530273,10.420000076293945,255440.0 +2021-11-08,10.4399995803833,10.4399995803833,10.199999809265137,10.199999809265137,1382700.0 +2021-11-09,10.199999809265137,10.199999809265137,9.859999656677246,10.199999809265137,1330080.0 +2021-11-10,10.199999809265137,10.220000267028809,10.119999885559082,10.180000305175781,439390.0 +2021-11-11,10.180000305175781,10.180000305175781,10.119999885559082,10.140000343322754,302610.0 +2021-11-14,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,398190.0 +2021-11-15,10.15999984741211,10.15999984741211,10.0,10.020000457763672,423120.0 +2021-11-16,10.020000457763672,10.020000457763672,9.880000114440918,9.880000114440918,1183430.0 +2021-11-17,9.899999618530273,10.239999771118164,9.899999618530273,10.100000381469727,1272350.0 +2021-11-18,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2021-11-21,10.0,10.079999923706055,9.970000267028809,10.079999923706055,584880.0 +2021-11-22,10.0,10.0,9.90999984741211,9.90999984741211,375010.0 +2021-11-23,9.90999984741211,9.989999771118164,9.850000381469727,9.989999771118164,640640.0 +2021-11-24,9.930000305175781,9.989999771118164,9.930000305175781,9.949999809265137,291300.0 +2021-11-25,9.979999542236328,9.989999771118164,9.899999618530273,9.899999618530273,342540.0 +2021-11-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2021-11-29,9.699999809265137,9.739999771118164,9.649999618530273,9.699999809265137,464750.0 +2021-11-30,9.710000038146973,9.710000038146973,9.550000190734863,9.65999984741211,486770.0 +2021-12-01,9.65999984741211,9.699999809265137,9.600000381469727,9.609999656677246,630070.0 +2021-12-02,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,0.0 +2021-12-05,9.699999809265137,9.84000015258789,9.699999809265137,9.8100004196167,445170.0 +2021-12-06,9.819999694824219,9.899999618530273,9.800000190734863,9.819999694824219,450900.0 +2021-12-07,9.800000190734863,9.829999923706055,9.6899995803833,9.710000038146973,1829020.0 +2021-12-08,9.75,9.850000381469727,9.6899995803833,9.800000190734863,713220.0 +2021-12-09,9.800000190734863,9.800000190734863,9.699999809265137,9.720000267028809,502750.0 +2021-12-12,9.710000038146973,9.710000038146973,9.65999984741211,9.6899995803833,701360.0 +2021-12-13,9.6899995803833,9.880000114440918,9.6899995803833,9.869999885559082,1088700.0 +2021-12-14,9.880000114440918,9.979999542236328,9.880000114440918,9.930000305175781,1104980.0 +2021-12-15,9.9399995803833,9.9399995803833,9.8100004196167,9.859999656677246,479490.0 +2021-12-16,9.899999618530273,9.920000076293945,9.819999694824219,9.84000015258789,535870.0 +2021-12-19,9.819999694824219,9.819999694824219,9.739999771118164,9.760000228881836,580920.0 +2021-12-20,9.760000228881836,9.760000228881836,9.640000343322754,9.6899995803833,480500.0 +2021-12-21,9.699999809265137,9.710000038146973,9.630000114440918,9.670000076293945,673050.0 +2021-12-22,9.680000305175781,9.680000305175781,9.609999656677246,9.640000343322754,849420.0 +2021-12-23,9.619999885559082,9.670000076293945,9.600000381469727,9.670000076293945,586710.0 +2021-12-26,9.640000343322754,9.670000076293945,9.600000381469727,9.600000381469727,747900.0 +2021-12-27,9.600000381469727,9.600000381469727,9.479999542236328,9.550000190734863,576530.0 +2021-12-28,9.569999694824219,9.649999618530273,9.539999961853027,9.550000190734863,675070.0 +2021-12-29,9.5600004196167,9.619999885559082,9.489999771118164,9.5600004196167,858170.0 +2021-12-30,9.5600004196167,9.579999923706055,9.520000457763672,9.579999923706055,443820.0 +2022-01-02,9.579999923706055,9.649999618530273,9.569999694824219,9.649999618530273,574020.0 +2022-01-03,9.680000305175781,9.779999732971191,9.59000015258789,9.600000381469727,847750.0 +2022-01-04,9.619999885559082,9.630000114440918,9.579999923706055,9.619999885559082,269450.0 +2022-01-05,9.600000381469727,9.609999656677246,9.5600004196167,9.579999923706055,302290.0 +2022-01-06,9.600000381469727,9.600000381469727,9.5,9.5600004196167,310010.0 +2022-01-09,9.569999694824219,9.579999923706055,9.510000228881836,9.520000457763672,956710.0 +2022-01-10,9.520000457763672,9.539999961853027,9.489999771118164,9.5,1184960.0 +2022-01-11,9.5,9.600000381469727,9.449999809265137,9.5600004196167,1182230.0 +2022-01-12,9.630000114440918,9.640000343322754,9.569999694824219,9.619999885559082,1042060.0 +2022-01-13,9.630000114440918,9.75,9.619999885559082,9.699999809265137,1957550.0 +2022-01-16,9.779999732971191,9.819999694824219,9.680000305175781,9.710000038146973,1751960.0 +2022-01-17,9.720000267028809,9.729999542236328,9.6899995803833,9.699999809265137,936920.0 +2022-01-18,9.729999542236328,9.84000015258789,9.699999809265137,9.779999732971191,2025730.0 +2022-01-19,9.770000457763672,9.779999732971191,9.710000038146973,9.75,685960.0 +2022-01-20,9.75,9.75,9.699999809265137,9.739999771118164,345350.0 +2022-01-23,9.710000038146973,9.710000038146973,9.649999618530273,9.670000076293945,480730.0 +2022-01-24,9.65999984741211,9.670000076293945,9.630000114440918,9.65999984741211,438630.0 +2022-01-25,9.699999809265137,9.710000038146973,9.619999885559082,9.680000305175781,724370.0 +2022-01-26,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0 +2022-01-27,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0 +2022-01-30,9.699999809265137,9.699999809265137,9.630000114440918,9.649999618530273,501940.0 +2022-01-31,9.649999618530273,9.649999618530273,9.630000114440918,9.649999618530273,398090.0 +2022-02-01,9.649999618530273,9.699999809265137,9.630000114440918,9.680000305175781,521820.0 +2022-02-02,9.65999984741211,9.6899995803833,9.609999656677246,9.640000343322754,724620.0 +2022-02-03,9.640000343322754,9.640000343322754,9.569999694824219,9.579999923706055,399410.0 +2022-02-06,9.59000015258789,9.59000015258789,9.470000267028809,9.479999542236328,1731170.0 +2022-02-07,9.5,9.5,9.319999694824219,9.380000114440918,2723820.0 +2022-02-08,9.420000076293945,9.420000076293945,9.229999542236328,9.279999732971191,4663690.0 +2022-02-09,9.319999694824219,9.34000015258789,9.270000457763672,9.289999961853027,1408430.0 +2022-02-10,9.300000190734863,9.300000190734863,9.229999542236328,9.260000228881836,2106780.0 +2022-02-13,9.229999542236328,9.260000228881836,9.0,9.079999923706055,1743570.0 +2022-02-14,9.09000015258789,9.220000267028809,8.970000267028809,9.1899995803833,1527400.0 +2022-02-15,9.1899995803833,9.300000190734863,9.140000343322754,9.300000190734863,2530350.0 +2022-02-16,9.289999961853027,9.34000015258789,9.1899995803833,9.25,1763680.0 +2022-02-17,9.130000114440918,9.199999809265137,9.0600004196167,9.149999618530273,4261070.0 +2022-02-20,9.130000114440918,9.130000114440918,9.020000457763672,9.020000457763672,966390.0 +2022-02-21,9.010000228881836,9.069999694824219,8.989999771118164,9.050000190734863,882150.0 +2022-02-23,9.029999732971191,9.069999694824219,9.0,9.039999961853027,1018060.0 +2022-02-24,9.010000228881836,9.010000228881836,8.800000190734863,8.800000190734863,1942460.0 +2022-02-27,8.920000076293945,8.989999771118164,8.890000343322754,8.949999809265137,734440.0 +2022-02-28,8.949999809265137,8.979999542236328,8.859999656677246,8.979999542236328,896810.0 +2022-03-01,8.979999542236328,8.979999542236328,8.850000381469727,8.899999618530273,1216910.0 +2022-03-02,8.899999618530273,8.899999618530273,8.75,8.770000457763672,1856170.0 +2022-03-03,8.789999961853027,8.789999961853027,8.6899995803833,8.729999542236328,2111750.0 +2022-03-06,8.800000190734863,9.550000190734863,8.770000457763672,9.520000457763672,10930020.0 +2022-03-07,9.520000457763672,9.520000457763672,9.199999809265137,9.4399995803833,2807440.0 +2022-03-08,9.399999618530273,9.399999618530273,9.300000190734863,9.329999923706055,1110100.0 +2022-03-09,9.3100004196167,9.350000381469727,9.260000228881836,9.260000228881836,673610.0 +2022-03-10,9.260000228881836,9.359999656677246,9.210000038146973,9.279999732971191,989490.0 +2022-03-13,9.260000228881836,9.470000267028809,9.260000228881836,9.279999732971191,776720.0 +2022-03-14,9.289999961853027,9.289999961853027,9.109999656677246,9.109999656677246,464540.0 +2022-03-15,9.109999656677246,9.119999885559082,9.0,9.020000457763672,371970.0 +2022-03-16,9.0600004196167,9.0600004196167,8.960000038146973,8.979999542236328,1218260.0 +2022-03-17,8.989999771118164,9.550000190734863,8.979999542236328,9.550000190734863,1436200.0 +2022-03-20,9.430000305175781,9.479999542236328,9.300000190734863,9.319999694824219,1415840.0 +2022-03-21,9.350000381469727,9.449999809265137,9.260000228881836,9.300000190734863,1024450.0 +2022-03-22,9.300000190734863,9.420000076293945,9.289999961853027,9.329999923706055,1040910.0 +2022-03-23,9.329999923706055,9.430000305175781,9.289999961853027,9.319999694824219,795670.0 +2022-03-24,9.329999923706055,9.5,9.319999694824219,9.5,1637130.0 +2022-03-27,9.5,9.770000457763672,9.5,9.75,4505160.0 +2022-03-28,9.770000457763672,10.0,9.739999771118164,9.979999542236328,4314580.0 +2022-03-29,9.979999542236328,10.0,9.800000190734863,9.989999771118164,2685210.0 +2022-03-30,9.789999961853027,9.789999961853027,9.4399995803833,9.550000190734863,6850760.0 +2022-03-31,9.5600004196167,9.699999809265137,9.4399995803833,9.569999694824219,2908930.0 +2022-04-03,9.670000076293945,9.670000076293945,9.479999542236328,9.59000015258789,1166480.0 +2022-04-04,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0 +2022-04-05,9.5600004196167,9.65999984741211,9.479999542236328,9.619999885559082,2970070.0 +2022-04-06,9.600000381469727,9.649999618530273,9.520000457763672,9.5600004196167,1016220.0 +2022-04-07,9.550000190734863,9.619999885559082,9.510000228881836,9.600000381469727,973500.0 +2022-04-10,9.640000343322754,9.800000190734863,9.640000343322754,9.699999809265137,2230280.0 +2022-04-11,9.649999618530273,9.720000267028809,9.640000343322754,9.649999618530273,811650.0 +2022-04-12,9.630000114440918,9.640000343322754,9.550000190734863,9.569999694824219,647710.0 +2022-04-13,9.529999732971191,9.829999923706055,9.510000228881836,9.739999771118164,1929130.0 +2022-04-14,9.760000228881836,10.300000190734863,9.760000228881836,10.140000343322754,6652920.0 +2022-04-17,10.140000343322754,10.239999771118164,9.989999771118164,10.020000457763672,1637830.0 +2022-04-18,10.0,10.319999694824219,9.899999618530273,10.319999694824219,4816930.0 +2022-04-19,10.319999694824219,10.359999656677246,10.220000267028809,10.300000190734863,3511170.0 +2022-04-20,10.199999809265137,10.220000267028809,10.15999984741211,10.199999809265137,1003740.0 +2022-04-21,10.199999809265137,10.5,10.119999885559082,10.5,3279820.0 +2022-04-24,10.479999542236328,10.479999542236328,10.180000305175781,10.420000076293945,1743820.0 +2022-04-25,10.319999694824219,10.399999618530273,10.199999809265137,10.300000190734863,981480.0 +2022-04-26,10.220000267028809,10.399999618530273,10.119999885559082,10.380000114440918,1504220.0 +2022-04-27,10.279999732971191,10.279999732971191,10.15999984741211,10.279999732971191,513550.0 +2022-04-28,10.279999732971191,10.279999732971191,10.079999923706055,10.239999771118164,1038100.0 +2022-05-08,10.020000457763672,10.239999771118164,10.020000457763672,10.119999885559082,497070.0 +2022-05-09,10.100000381469727,10.239999771118164,10.079999923706055,10.119999885559082,444460.0 +2022-05-10,10.079999923706055,10.239999771118164,10.0600004196167,10.199999809265137,1551440.0 +2022-05-11,10.199999809265137,10.279999732971191,9.979999542236328,10.039999961853027,1038770.0 +2022-05-12,10.020000457763672,10.020000457763672,9.6899995803833,9.84000015258789,1061110.0 +2022-05-15,9.90999984741211,9.90999984741211,9.680000305175781,9.680000305175781,655950.0 +2022-05-16,9.699999809265137,9.770000457763672,9.600000381469727,9.600000381469727,648310.0 +2022-05-17,9.600000381469727,9.680000305175781,9.510000228881836,9.619999885559082,522620.0 +2022-05-18,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0 +2022-05-19,9.520000457763672,9.520000457763672,9.3100004196167,9.3100004196167,1123040.0 +2022-05-22,9.319999694824219,9.329999923706055,9.1899995803833,9.220000267028809,576590.0 +2022-05-23,9.300000190734863,9.300000190734863,8.970000267028809,9.050000190734863,716390.0 +2022-05-24,9.0,9.119999885559082,8.890000343322754,9.0,840980.0 +2022-05-25,9.039999961853027,9.109999656677246,9.0,9.0,1185440.0 +2022-05-26,9.010000228881836,9.079999923706055,8.869999885559082,8.869999885559082,1056710.0 +2022-05-29,8.920000076293945,8.960000038146973,8.84000015258789,8.90999984741211,6705040.0 +2022-05-30,8.930000305175781,8.930000305175781,8.850000381469727,8.899999618530273,1229380.0 +2022-05-31,8.90999984741211,8.960000038146973,8.800000190734863,8.850000381469727,1145780.0 +2022-06-01,8.890000343322754,9.039999961853027,8.880000114440918,8.949999809265137,1488270.0 +2022-06-02,8.949999809265137,9.020000457763672,8.899999618530273,8.899999618530273,954610.0 +2022-06-05,8.9399995803833,8.9399995803833,8.84000015258789,8.850000381469727,1498670.0 +2022-06-06,8.880000114440918,8.890000343322754,8.84000015258789,8.869999885559082,1041190.0 +2022-06-07,8.869999885559082,9.020000457763672,8.850000381469727,9.020000457763672,2879630.0 +2022-06-08,9.050000190734863,9.239999771118164,9.039999961853027,9.100000381469727,2583820.0 +2022-06-09,9.140000343322754,9.140000343322754,8.960000038146973,9.050000190734863,784510.0 +2022-06-12,8.949999809265137,9.180000305175781,8.829999923706055,9.09000015258789,2445630.0 +2022-06-13,9.010000228881836,9.140000343322754,8.890000343322754,9.079999923706055,2843710.0 +2022-06-14,8.989999771118164,9.039999961853027,8.789999961853027,8.989999771118164,1681860.0 +2022-06-15,8.949999809265137,9.220000267028809,8.949999809265137,9.100000381469727,2073610.0 +2022-06-16,9.220000267028809,9.270000457763672,8.949999809265137,8.949999809265137,8642910.0 +2022-06-19,8.949999809265137,8.949999809265137,8.5,8.5,1639800.0 +2022-06-20,8.5,8.649999618530273,8.5,8.609999656677246,1147730.0 +2022-06-21,8.539999961853027,8.789999961853027,8.539999961853027,8.779999732971191,446560.0 +2022-06-22,8.850000381469727,8.850000381469727,8.65999984741211,8.65999984741211,551680.0 +2022-06-23,8.65999984741211,8.779999732971191,8.630000114440918,8.779999732971191,354150.0 +2022-06-26,8.819999694824219,8.899999618530273,8.800000190734863,8.880000114440918,351290.0 +2022-06-27,8.899999618530273,8.970000267028809,8.869999885559082,8.90999984741211,550470.0 +2022-06-28,8.850000381469727,8.850000381469727,8.75,8.789999961853027,312750.0 +2022-06-29,8.800000190734863,8.979999542236328,8.779999732971191,8.949999809265137,567830.0 +2022-06-30,8.9399995803833,9.100000381469727,8.890000343322754,9.0,481040.0 +2022-07-03,9.0,9.020000457763672,8.800000190734863,9.0,1695250.0 +2022-07-04,8.890000343322754,8.989999771118164,8.829999923706055,8.84000015258789,284340.0 +2022-07-05,8.84000015258789,8.859999656677246,8.8100004196167,8.859999656677246,173960.0 +2022-07-06,8.739999771118164,9.010000228881836,8.729999542236328,8.800000190734863,1061400.0 +2022-07-13,8.819999694824219,8.899999618530273,8.420000076293945,8.420000076293945,830210.0 +2022-07-14,8.4399995803833,8.5,8.1899995803833,8.1899995803833,704460.0 +2022-07-17,8.300000190734863,8.300000190734863,8.180000305175781,8.300000190734863,429380.0 +2022-07-18,8.279999732971191,8.40999984741211,8.279999732971191,8.300000190734863,437530.0 +2022-07-19,8.449999809265137,8.470000267028809,8.350000381469727,8.4399995803833,404600.0 +2022-07-20,8.460000038146973,8.600000381469727,8.399999618530273,8.470000267028809,709550.0 +2022-07-21,8.470000267028809,8.510000228881836,8.420000076293945,8.479999542236328,416650.0 +2022-07-24,8.539999961853027,8.640000343322754,8.430000305175781,8.550000190734863,1059240.0 +2022-07-25,8.5600004196167,8.569999694824219,8.420000076293945,8.449999809265137,352710.0 +2022-07-26,8.449999809265137,8.59000015258789,8.449999809265137,8.460000038146973,502510.0 +2022-07-27,8.5,8.510000228881836,8.4399995803833,8.479999542236328,162700.0 +2022-07-28,8.5,8.609999656677246,8.5,8.569999694824219,481460.0 +2022-07-31,8.569999694824219,8.729999542236328,8.5600004196167,8.630000114440918,984850.0 +2022-08-01,8.640000343322754,8.739999771118164,8.640000343322754,8.720000267028809,574730.0 +2022-08-02,8.680000305175781,8.800000190734863,8.630000114440918,8.760000228881836,746380.0 +2022-08-03,8.760000228881836,8.800000190734863,8.6899995803833,8.699999809265137,702580.0 +2022-08-04,8.760000228881836,8.760000228881836,8.649999618530273,8.720000267028809,624090.0 +2022-08-07,8.720000267028809,8.720000267028809,8.569999694824219,8.609999656677246,555830.0 +2022-08-08,8.579999923706055,8.6899995803833,8.579999923706055,8.640000343322754,357900.0 +2022-08-09,8.630000114440918,8.630000114440918,8.550000190734863,8.5600004196167,458230.0 +2022-08-10,8.5600004196167,8.770000457763672,8.550000190734863,8.670000076293945,1273300.0 +2022-08-11,8.710000038146973,8.770000457763672,8.65999984741211,8.729999542236328,1672650.0 +2022-08-14,8.760000228881836,8.9399995803833,8.75,8.890000343322754,2302120.0 +2022-08-15,8.899999618530273,8.979999542236328,8.800000190734863,8.869999885559082,932560.0 +2022-08-16,8.850000381469727,8.979999542236328,8.850000381469727,8.949999809265137,1672120.0 +2022-08-17,8.970000267028809,9.0600004196167,8.899999618530273,8.899999618530273,2882480.0 +2022-08-18,8.899999618530273,8.90999984741211,8.84000015258789,8.869999885559082,473170.0 +2022-08-21,8.859999656677246,8.859999656677246,8.729999542236328,8.800000190734863,486730.0 +2022-08-22,8.75,8.859999656677246,8.699999809265137,8.850000381469727,714890.0 +2022-08-23,8.890000343322754,8.920000076293945,8.699999809265137,8.800000190734863,588350.0 +2022-08-24,8.279999732971191,8.489999771118164,8.279999732971191,8.479999542236328,1642710.0 +2022-08-25,8.5,8.59000015258789,8.5,8.5,533710.0 +2022-08-28,8.489999771118164,8.489999771118164,8.399999618530273,8.449999809265137,315780.0 +2022-08-29,8.460000038146973,8.550000190734863,8.4399995803833,8.470000267028809,846720.0 +2022-08-30,8.470000267028809,8.539999961853027,8.40999984741211,8.460000038146973,1928400.0 +2022-08-31,8.460000038146973,8.460000038146973,8.25,8.260000228881836,1537000.0 +2022-09-01,8.25,8.260000228881836,8.170000076293945,8.199999809265137,1361160.0 +2022-09-04,8.210000038146973,8.260000228881836,8.180000305175781,8.180000305175781,1272560.0 +2022-09-05,8.199999809265137,8.25,8.020000457763672,8.09000015258789,1384890.0 +2022-09-06,8.079999923706055,8.119999885559082,7.989999771118164,8.0,1266730.0 +2022-09-07,7.980000019073486,7.980000019073486,7.860000133514404,7.880000114440918,579010.0 +2022-09-08,7.889999866485596,7.920000076293945,7.769999980926514,7.900000095367432,688210.0 +2022-09-11,7.980000019073486,8.039999961853027,7.920000076293945,7.96999979019165,2319500.0 +2022-09-12,7.949999809265137,7.949999809265137,7.800000190734863,7.809999942779541,672900.0 +2022-09-13,7.820000171661377,7.860000133514404,7.800000190734863,7.809999942779541,542970.0 +2022-09-14,7.769999980926514,7.769999980926514,7.619999885559082,7.619999885559082,1413910.0 +2022-09-15,7.630000114440918,7.75,7.119999885559082,7.119999885559082,5693740.0 +2022-09-18,7.210000038146973,7.389999866485596,7.150000095367432,7.300000190734863,2702610.0 +2022-09-19,7.300000190734863,7.309999942779541,6.929999828338623,7.010000228881836,3464170.0 +2022-09-20,7.079999923706055,7.079999923706055,6.840000152587891,6.849999904632568,3817640.0 +2022-09-21,6.849999904632568,6.949999809265137,6.769999980926514,6.800000190734863,1870220.0 +2022-09-25,6.699999809265137,6.78000020980835,6.599999904632568,6.75,903450.0 +2022-09-26,6.730000019073486,6.809999942779541,6.699999809265137,6.71999979019165,1721660.0 +2022-09-27,6.730000019073486,6.900000095367432,6.730000019073486,6.800000190734863,3133640.0 +2022-09-28,6.929999828338623,6.929999828338623,6.75,6.769999980926514,2241340.0 +2022-09-29,6.820000171661377,6.880000114440918,6.769999980926514,6.800000190734863,3900390.0 +2022-10-02,6.789999961853027,6.96999979019165,6.739999771118164,6.949999809265137,4082520.0 +2022-10-03,6.960000038146973,7.019999980926514,6.880000114440918,6.920000076293945,4599340.0 +2022-10-04,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0 +2022-10-05,7.050000190734863,7.079999923706055,6.900000095367432,6.900000095367432,3239610.0 +2022-10-06,6.929999828338623,6.949999809265137,6.860000133514404,6.920000076293945,1697310.0 +2022-10-09,6.880000114440918,6.880000114440918,6.739999771118164,6.78000020980835,1262620.0 +2022-10-10,6.769999980926514,6.809999942779541,6.670000076293945,6.800000190734863,1050920.0 +2022-10-11,6.829999923706055,6.829999923706055,6.760000228881836,6.789999961853027,544930.0 +2022-10-12,6.78000020980835,6.900000095367432,6.769999980926514,6.840000152587891,1852040.0 +2022-10-13,6.809999942779541,6.829999923706055,6.699999809265137,6.75,1110830.0 +2022-10-16,6.760000228881836,6.760000228881836,6.699999809265137,6.699999809265137,538920.0 +2022-10-17,6.730000019073486,6.809999942779541,6.710000038146973,6.789999961853027,1789820.0 +2022-10-18,6.800000190734863,6.829999923706055,6.760000228881836,6.78000020980835,3095200.0 +2022-10-19,6.78000020980835,6.949999809265137,6.78000020980835,6.840000152587891,6933170.0 +2022-10-20,6.849999904632568,6.869999885559082,6.75,6.760000228881836,3019070.0 +2022-10-23,6.78000020980835,6.829999923706055,6.75,6.800000190734863,1918210.0 +2022-10-24,6.78000020980835,6.800000190734863,6.71999979019165,6.75,1605170.0 +2022-10-25,6.760000228881836,6.760000228881836,6.650000095367432,6.650000095367432,1791750.0 +2022-10-26,6.639999866485596,6.679999828338623,6.269999980926514,6.289999961853027,6679030.0 +2022-10-27,6.320000171661377,6.46999979019165,6.159999847412109,6.300000190734863,4830240.0 +2022-10-30,6.309999942779541,6.400000095367432,6.25,6.300000190734863,1434060.0 +2022-10-31,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0.0 +2022-11-01,6.400000095367432,6.400000095367432,6.25,6.28000020980835,889660.0 +2022-11-02,6.28000020980835,6.300000190734863,6.239999771118164,6.289999961853027,1466790.0 +2022-11-03,6.25,6.389999866485596,6.25,6.349999904632568,961740.0 +2022-11-06,6.360000133514404,6.400000095367432,6.300000190734863,6.309999942779541,1026870.0 +2022-11-07,6.349999904632568,6.349999904632568,6.199999809265137,6.199999809265137,1110100.0 +2022-11-08,5.980000019073486,6.0,5.579999923706055,5.599999904632568,11706480.0 +2022-11-09,5.550000190734863,5.650000095367432,5.489999771118164,5.610000133514404,3197530.0 +2022-11-10,5.630000114440918,5.630000114440918,5.400000095367432,5.400000095367432,2707000.0 +2022-11-13,5.449999809265137,5.559999942779541,5.369999885559082,5.449999809265137,2695290.0 +2022-11-14,5.460000038146973,5.539999961853027,5.0,5.25,9463540.0 +2022-11-15,5.25,5.25,5.119999885559082,5.230000019073486,3069970.0 +2022-11-16,5.329999923706055,5.420000076293945,5.230000019073486,5.300000190734863,5562340.0 +2022-11-17,5.300000190734863,5.300000190734863,5.190000057220459,5.210000038146973,2395770.0 +2022-11-20,5.199999809265137,5.269999980926514,5.159999847412109,5.230000019073486,1257510.0 +2022-11-21,5.230000019073486,5.230000019073486,5.110000133514404,5.119999885559082,1396110.0 +2022-11-22,5.130000114440918,5.139999866485596,5.050000190734863,5.059999942779541,1607330.0 +2022-11-24,5.010000228881836,5.059999942779541,4.824999809265137,4.920000076293945,1478060.0 +2022-11-27,5.019999980926514,5.019999980926514,4.849999904632568,4.900000095367432,768170.0 +2022-11-28,4.885000228881836,4.954999923706055,4.880000114440918,4.954999923706055,1485650.0 +2022-11-29,4.960000038146973,5.0,4.949999809265137,5.0,1448410.0 +2022-11-30,5.0,5.0,5.0,5.0,0.0 +2022-12-01,5.0,5.0,5.0,5.0,0.0 +2022-12-04,5.130000114440918,5.150000095367432,5.0,5.0,1008340.0 +2022-12-05,5.010000228881836,5.070000171661377,4.90500020980835,4.90500020980835,714870.0 +2022-12-06,4.914999961853027,4.989999771118164,4.889999866485596,4.929999828338623,625890.0 +2022-12-07,4.980000019073486,4.980000019073486,4.90500020980835,4.914999961853027,396470.0 +2022-12-08,4.929999828338623,4.929999828338623,4.849999904632568,4.900000095367432,768020.0 +2022-12-11,4.900000095367432,4.900000095367432,4.695000171661377,4.699999809265137,993440.0 +2022-12-12,4.699999809265137,4.699999809265137,4.579999923706055,4.610000133514404,978370.0 +2022-12-13,4.635000228881836,4.635000228881836,4.565000057220459,4.599999904632568,6013490.0 +2022-12-14,4.619999885559082,4.664999961853027,4.525000095367432,4.554999828338623,2917090.0 +2022-12-15,4.550000190734863,4.659999847412109,4.514999866485596,4.659999847412109,1767910.0 +2022-12-18,4.605000019073486,4.75,4.605000019073486,4.739999771118164,1506980.0 +2022-12-19,4.679999828338623,4.78000020980835,4.489999771118164,4.494999885559082,1789280.0 +2022-12-20,4.489999771118164,4.730000019073486,4.46999979019165,4.730000019073486,1429590.0 +2022-12-21,4.730000019073486,4.900000095367432,4.65500020980835,4.860000133514404,2803060.0 +2022-12-22,4.875,4.909999847412109,4.835000038146973,4.849999904632568,990820.0 +2022-12-25,4.840000152587891,4.889999866485596,4.739999771118164,4.889999866485596,692490.0 +2022-12-26,4.885000228881836,5.019999980926514,4.860000133514404,5.010000228881836,2016970.0 +2022-12-27,5.03000020980835,5.03000020980835,4.885000228881836,4.889999866485596,2106620.0 +2022-12-28,4.929999828338623,4.929999828338623,4.829999923706055,4.869999885559082,756620.0 +2022-12-29,4.889999866485596,4.889999866485596,4.820000171661377,4.840000152587891,665160.0 +2023-01-01,4.835000038146973,4.889999866485596,4.795000076293945,4.800000190734863,1039810.0 +2023-01-02,4.809999942779541,4.900000095367432,4.800000190734863,4.894999980926514,1855270.0 +2023-01-03,4.894999980926514,4.894999980926514,4.894999980926514,4.894999980926514,0.0 +2023-01-04,5.099999904632568,5.159999847412109,5.019999980926514,5.019999980926514,1918360.0 +2023-01-05,5.019999980926514,5.059999942779541,4.980000019073486,5.0,978480.0 +2023-01-08,5.059999942779541,5.150000095367432,5.03000020980835,5.150000095367432,1335770.0 +2023-01-09,5.159999847412109,5.380000114440918,5.110000133514404,5.349999904632568,4935890.0 +2023-01-10,5.360000133514404,5.659999847412109,5.360000133514404,5.610000133514404,8116980.0 +2023-01-11,5.679999828338623,5.679999828338623,5.539999961853027,5.610000133514404,2567420.0 +2023-01-12,5.650000095367432,5.670000076293945,5.590000152587891,5.650000095367432,1415830.0 +2023-01-15,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0 +2023-01-16,5.559999942779541,5.650000095367432,5.53000020980835,5.619999885559082,820370.0 +2023-01-17,5.599999904632568,5.980000019073486,5.599999904632568,5.78000020980835,3824900.0 +2023-01-18,5.599999904632568,5.980000019073486,5.599999904632568,5.78000020980835,3824900.0 +2023-01-19,5.71999979019165,6.03000020980835,5.690000057220459,6.0,2957730.0 +2023-01-22,6.0,6.0,6.0,6.0,0.0 +2023-01-23,5.949999809265137,6.099999904632568,5.949999809265137,6.050000190734863,1415550.0 +2023-01-24,6.050000190734863,6.050000190734863,5.960000038146973,6.0,688060.0 +2023-01-25,6.010000228881836,6.010000228881836,5.940000057220459,5.960000038146973,562780.0 +2023-01-26,5.96999979019165,6.070000171661377,5.949999809265137,5.980000019073486,846240.0 +2023-01-29,6.0,6.0,5.929999828338623,5.949999809265137,498250.0 +2023-01-30,5.920000076293945,6.0,5.909999847412109,5.960000038146973,780530.0 +2023-01-31,5.960000038146973,6.039999961853027,5.949999809265137,6.039999961853027,542730.0 +2023-02-01,6.019999980926514,6.039999961853027,5.96999979019165,6.039999961853027,639950.0 +2023-02-02,5.989999771118164,6.039999961853027,5.849999904632568,5.900000095367432,674710.0 +2023-02-05,5.900000095367432,5.909999847412109,5.840000152587891,5.869999885559082,823060.0 +2023-02-06,5.829999923706055,5.849999904632568,5.800000190734863,5.849999904632568,584330.0 +2023-02-07,5.860000133514404,5.880000114440918,5.829999923706055,5.869999885559082,668550.0 +2023-02-08,5.869999885559082,5.900000095367432,5.789999961853027,5.860000133514404,939740.0 +2023-02-09,5.860000133514404,5.900000095367432,5.800000190734863,5.900000095367432,417030.0 +2023-02-12,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0 +2023-02-13,5.900000095367432,5.929999828338623,5.820000171661377,5.849999904632568,717820.0 +2023-02-14,5.849999904632568,5.849999904632568,5.769999980926514,5.849999904632568,755180.0 +2023-02-15,5.809999942779541,5.809999942779541,5.75,5.809999942779541,416070.0 +2023-02-16,5.800000190734863,5.800000190734863,5.75,5.75,283690.0 +2023-02-19,5.730000019073486,5.760000228881836,5.610000133514404,5.619999885559082,353320.0 +2023-02-20,5.690000057220459,5.690000057220459,5.550000190734863,5.550000190734863,419110.0 +2023-02-21,5.579999923706055,5.579999923706055,5.460000038146973,5.480000019073486,285970.0 +2023-02-23,5.449999809265137,5.53000020980835,5.440000057220459,5.510000228881836,380890.0 +2023-02-26,5.5,5.630000114440918,5.449999809265137,5.630000114440918,937080.0 +2023-02-27,5.650000095367432,5.650000095367432,5.5,5.5,804720.0 +2023-02-28,5.5,5.539999961853027,5.449999809265137,5.539999961853027,1061900.0 +2023-03-01,5.5,5.599999904632568,5.480000019073486,5.5,14690.0 +2023-03-02,5.559999942779541,5.570000171661377,5.46999979019165,5.489999771118164,89450.0 +2023-03-05,5.5,5.53000020980835,5.489999771118164,5.519999980926514,4790.0 +2023-03-06,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0.0 +2023-03-07,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,0.0 +2023-03-08,5.599999904632568,5.949999809265137,5.539999961853027,5.860000133514404,3000.0 +2023-03-09,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0 +2023-03-12,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0 +2023-03-13,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0 +2023-03-14,5.96999979019165,6.099999904632568,5.860000133514404,5.860000133514404,3000.0 +2023-03-15,5.71999979019165,5.78000020980835,5.650000095367432,5.650000095367432,9730.0 +2023-03-16,5.599999904632568,5.610000133514404,5.400000095367432,5.449999809265137,6040.0 +2023-03-19,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0 +2023-03-20,5.409999847412109,5.409999847412109,5.25,5.25,3210.0 +2023-03-21,5.28000020980835,5.550000190734863,5.28000020980835,5.5,10000.0 +2023-03-22,5.5,5.559999942779541,5.429999828338623,5.5,5000.0 +2023-03-23,5.449999809265137,5.829999923706055,5.440000057220459,5.800000190734863,10000.0 +2023-03-26,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0 +2023-03-27,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0 +2023-03-28,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0 +2023-03-29,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0 +2023-03-30,6.150000095367432,6.619999885559082,6.059999942779541,6.590000152587891,2340.0 +2023-04-02,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0 +2023-04-03,6.480000019073486,6.519999980926514,6.429999828338623,6.440000057220459,9890.0 +2023-04-04,6.440000057220459,6.71999979019165,6.440000057220459,6.71999979019165,2500.0 +2023-04-05,6.75,6.96999979019165,6.630000114440918,6.949999809265137,3000.0 +2023-04-06,6.96999979019165,6.96999979019165,6.769999980926514,6.800000190734863,6330.0 +2023-04-09,6.800000190734863,6.880000114440918,6.670000076293945,6.71999979019165,4420.0 +2023-04-10,6.71999979019165,6.71999979019165,6.429999828338623,6.599999904632568,5000.0 +2023-04-11,6.570000171661377,6.710000038146973,6.570000171661377,6.599999904632568,2470.0 +2023-04-12,6.550000190734863,6.75,6.550000190734863,6.75,3700.0 +2023-04-13,6.75,6.800000190734863,6.650000095367432,6.679999828338623,5000.0 +2023-04-16,6.670000076293945,6.78000020980835,6.670000076293945,6.699999809265137,5000.0 +2023-04-17,6.710000038146973,6.710000038146973,6.650000095367432,6.650000095367432,2990.0 +2023-04-25,6.650000095367432,6.869999885559082,6.650000095367432,6.840000152587891,3630.0 +2023-04-26,6.840000152587891,6.920000076293945,6.800000190734863,6.900000095367432,10000.0 +2023-04-27,6.860000133514404,6.889999866485596,6.829999923706055,6.849999904632568,5640.0 +2023-04-30,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0 +2023-05-01,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0 +2023-05-02,7.199999809265137,7.369999885559082,7.170000076293945,7.199999809265137,7310.0 +2023-05-03,7.179999828338623,7.179999828338623,6.96999979019165,6.96999979019165,2660.0 +2023-05-04,6.949999809265137,7.03000020980835,6.949999809265137,7.010000228881836,4620.0 +2023-05-07,7.019999980926514,7.119999885559082,7.0,7.039999961853027,3350.0 +2023-05-08,7.090000152587891,7.090000152587891,6.840000152587891,6.869999885559082,2750.0 +2023-05-09,6.869999885559082,6.900000095367432,6.800000190734863,6.840000152587891,2790.0 +2023-05-10,6.820000171661377,6.820000171661377,6.699999809265137,6.75,2850.0 +2023-05-11,6.710000038146973,6.820000171661377,6.670000076293945,6.739999771118164,4240.0 +2023-05-14,6.78000020980835,6.840000152587891,6.730000019073486,6.730000019073486,2590.0 +2023-05-15,6.739999771118164,6.769999980926514,6.679999828338623,6.679999828338623,4420.0 +2023-05-16,6.670000076293945,6.75,6.5,6.539999961853027,5000.0 +2023-05-17,6.550000190734863,6.590000152587891,6.420000076293945,6.46999979019165,6780.0 +2023-05-18,6.5,6.849999904632568,6.5,6.820000171661377,80240.0 +2023-05-21,6.849999904632568,7.150000095367432,6.820000171661377,7.130000114440918,4000.0 +2023-05-22,7.110000133514404,7.110000133514404,6.929999828338623,7.070000171661377,2370.0 +2023-05-23,6.820000171661377,7.050000190734863,6.820000171661377,6.880000114440918,4260.0 +2023-05-24,6.880000114440918,6.880000114440918,6.800000190734863,6.800000190734863,9730.0 +2023-05-25,6.800000190734863,6.940000057220459,6.800000190734863,6.900000095367432,4570.0 +2023-05-28,6.900000095367432,6.96999979019165,6.849999904632568,6.849999904632568,8000.0 +2023-05-29,6.829999923706055,6.849999904632568,6.789999961853027,6.789999961853027,18350.0 +2023-05-30,6.820000171661377,6.949999809265137,6.800000190734863,6.820000171661377,2310.0 +2023-05-31,6.800000190734863,6.800000190734863,6.630000114440918,6.75,3860.0 +2023-06-01,6.739999771118164,6.739999771118164,6.590000152587891,6.599999904632568,4150.0 +2023-06-04,6.639999866485596,6.710000038146973,6.599999904632568,6.650000095367432,2800.0 +2023-06-05,6.670000076293945,6.75,6.670000076293945,6.699999809265137,3310.0 +2023-06-06,6.71999979019165,6.920000076293945,6.71999979019165,6.900000095367432,25130.0 +2023-06-07,6.929999828338623,7.070000171661377,6.929999828338623,6.929999828338623,5000.0 +2023-06-08,6.929999828338623,6.929999828338623,6.929999828338623,6.929999828338623,0.0 +2023-06-11,6.889999866485596,6.960000038146973,6.889999866485596,6.900000095367432,2990.0 +2023-06-12,6.920000076293945,7.039999961853027,6.909999847412109,7.0,2150.0 +2023-06-13,7.0,7.230000019073486,7.0,7.050000190734863,3220.0 +2023-06-14,7.079999923706055,7.230000019073486,7.079999923706055,7.179999828338623,6000.0 +2023-06-15,7.199999809265137,7.28000020980835,7.039999961853027,7.090000152587891,2280.0 +2023-06-18,7.150000095367432,7.340000152587891,7.130000114440918,7.25,29950.0 +2023-06-19,7.260000228881836,7.260000228881836,7.070000171661377,7.070000171661377,1094570.0 +2023-06-20,7.070000171661377,7.300000190734863,7.070000171661377,7.300000190734863,1188300.0 +2023-06-21,7.260000228881836,7.5,7.210000038146973,7.489999771118164,5398340.0 +2023-06-22,7.489999771118164,7.599999904632568,7.389999866485596,7.429999828338623,3171800.0 +2023-07-02,8.170000076293945,8.170000076293945,7.46999979019165,7.5,1689006.0 +2023-07-03,7.53000020980835,7.53000020980835,7.21999979019165,7.230000019073486,1471510.0 +2023-07-04,7.099999904632568,7.110000133514404,6.820000171661377,7.010000228881836,4750686.0 +2023-07-05,7.03000020980835,7.059999942779541,6.929999828338623,6.929999828338623,1165414.0 +2023-07-06,6.929999828338623,7.039999961853027,6.929999828338623,7.019999980926514,866465.0 +2023-07-09,7.019999980926514,7.019999980926514,6.980000019073486,7.019999980926514,663507.0 +2023-07-10,7.010000228881836,7.03000020980835,6.96999979019165,6.989999771118164,1319761.0 +2023-07-11,7.03000020980835,7.46999979019165,7.019999980926514,7.260000228881836,3682583.0 +2023-07-12,7.269999980926514,7.46999979019165,7.179999828338623,7.349999904632568,2923056.0 +2023-07-13,7.349999904632568,7.429999828338623,7.199999809265137,7.210000038146973,1586627.0 +2023-07-16,7.210000038146973,7.260000228881836,7.150000095367432,7.150000095367432,518474.0 +2023-07-17,7.130000114440918,7.230000019073486,7.079999923706055,7.230000019073486,900560.0 +2023-07-18,7.25,7.25,6.949999809265137,7.0,1438466.0 +2023-07-19,7.010000228881836,7.050000190734863,6.840000152587891,6.909999847412109,1939417.0 +2023-07-20,6.960000038146973,6.960000038146973,6.800000190734863,6.940000057220459,857473.0 +2023-07-23,6.949999809265137,6.949999809265137,6.769999980926514,6.769999980926514,1169149.0 +2023-07-24,6.769999980926514,6.889999866485596,6.650000095367432,6.869999885559082,886790.0 +2023-07-25,6.889999866485596,6.909999847412109,6.829999923706055,6.880000114440918,526094.0 +2023-07-26,6.880000114440918,6.900000095367432,6.840000152587891,6.860000133514404,664912.0 +2023-07-27,6.869999885559082,7.099999904632568,6.869999885559082,6.960000038146973,1753842.0 +2023-07-30,7.0,7.03000020980835,6.929999828338623,6.949999809265137,738021.0 +2023-07-31,6.949999809265137,6.96999979019165,6.769999980926514,6.860000133514404,926078.0 +2023-08-01,6.860000133514404,6.880000114440918,6.809999942779541,6.820000171661377,416083.0 +2023-08-02,6.829999923706055,6.900000095367432,6.630000114440918,6.699999809265137,1424089.0 +2023-08-03,6.699999809265137,6.800000190734863,6.650000095367432,6.78000020980835,494474.0 +2023-08-06,6.789999961853027,6.800000190734863,6.659999847412109,6.659999847412109,236894.0 +2023-08-07,6.650000095367432,6.730000019073486,6.480000019073486,6.5,704462.0 +2023-08-08,6.5,6.590000152587891,6.420000076293945,6.440000057220459,1094306.0 +2023-08-09,6.460000038146973,6.489999771118164,6.369999885559082,6.389999866485596,749497.0 +2023-08-10,6.389999866485596,6.53000020980835,6.380000114440918,6.510000228881836,689573.0 +2023-08-13,6.449999809265137,6.829999923706055,6.449999809265137,6.809999942779541,1317061.0 +2023-08-14,6.900000095367432,6.980000019073486,6.769999980926514,6.840000152587891,2087345.0 +2023-08-15,6.840000152587891,6.860000133514404,6.519999980926514,6.610000133514404,1773498.0 +2023-08-16,6.599999904632568,6.659999847412109,6.559999942779541,6.599999904632568,556518.0 +2023-08-17,6.599999904632568,6.610000133514404,6.46999979019165,6.510000228881836,751649.0 +2023-08-20,6.519999980926514,6.539999961853027,6.360000133514404,6.389999866485596,1056918.0 +2023-08-21,6.369999885559082,6.429999828338623,6.289999961853027,6.349999904632568,1209031.0 +2023-08-22,6.320000171661377,6.349999904632568,6.269999980926514,6.289999961853027,530690.0 +2023-08-23,6.289999961853027,6.360000133514404,6.21999979019165,6.260000228881836,818108.0 +2023-08-24,6.28000020980835,6.340000152587891,6.210000038146973,6.21999979019165,1341765.0 +2023-08-27,6.199999809265137,6.260000228881836,6.159999847412109,6.170000076293945,1031233.0 +2023-08-28,6.179999828338623,6.309999942779541,6.179999828338623,6.269999980926514,1583329.0 +2023-08-29,6.269999980926514,6.300000190734863,6.179999828338623,6.210000038146973,644608.0 +2023-08-30,6.190000057220459,6.269999980926514,6.190000057220459,6.21999979019165,541818.0 +2023-08-31,6.21999979019165,6.269999980926514,6.190000057220459,6.190000057220459,781865.0 +2023-09-03,6.190000057220459,6.199999809265137,6.159999847412109,6.159999847412109,611673.0 +2023-09-04,6.150000095367432,6.170000076293945,6.039999961853027,6.070000171661377,1247369.0 +2023-09-05,6.070000171661377,6.150000095367432,5.980000019073486,6.099999904632568,1325513.0 +2023-09-06,6.130000114440918,6.190000057220459,6.070000171661377,6.150000095367432,1008842.0 +2023-09-07,6.139999866485596,6.139999866485596,6.010000228881836,6.090000152587891,513237.0 +2023-09-10,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0 +2023-09-11,6.090000152587891,6.099999904632568,6.019999980926514,6.079999923706055,645096.0 +2023-09-12,6.079999923706055,6.190000057220459,6.059999942779541,6.130000114440918,770380.0 +2023-09-13,6.119999885559082,6.360000133514404,6.050000190734863,6.340000152587891,1960255.0 +2023-09-14,6.360000133514404,6.400000095367432,6.28000020980835,6.349999904632568,1859727.0 +2023-09-17,6.349999904632568,6.400000095367432,6.28000020980835,6.289999961853027,586724.0 +2023-09-18,6.260000228881836,6.309999942779541,6.150000095367432,6.179999828338623,457097.0 +2023-09-19,6.119999885559082,6.28000020980835,6.119999885559082,6.21999979019165,495059.0 +2023-09-20,6.260000228881836,6.360000133514404,6.190000057220459,6.329999923706055,828441.0 +2023-09-21,6.329999923706055,6.360000133514404,6.21999979019165,6.320000171661377,666804.0 +2023-09-25,6.300000190734863,6.369999885559082,6.179999828338623,6.179999828338623,472177.0 +2023-09-26,6.190000057220459,6.239999771118164,6.119999885559082,6.130000114440918,469587.0 +2023-09-27,6.139999866485596,6.309999942779541,6.139999866485596,6.21999979019165,510612.0 +2023-09-28,6.21999979019165,6.260000228881836,6.159999847412109,6.159999847412109,347451.0 +2023-10-01,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0 +2023-10-02,6.199999809265137,6.21999979019165,6.130000114440918,6.139999866485596,743006.0 +2023-10-03,6.170000076293945,6.170000076293945,6.079999923706055,6.130000114440918,318180.0 +2023-10-04,6.150000095367432,6.150000095367432,6.070000171661377,6.110000133514404,256321.0 +2023-10-05,6.110000133514404,6.159999847412109,6.079999923706055,6.139999866485596,224071.0 +2023-10-08,6.090000152587891,6.130000114440918,5.980000019073486,6.090000152587891,752191.0 +2023-10-09,6.090000152587891,6.099999904632568,5.989999771118164,6.050000190734863,471394.0 +2023-10-10,6.099999904632568,6.099999904632568,5.980000019073486,5.980000019073486,559393.0 +2023-10-11,5.909999847412109,6.019999980926514,5.820000171661377,5.880000114440918,599627.0 +2023-10-12,5.900000095367432,5.900000095367432,5.820000171661377,5.880000114440918,393999.0 +2023-10-15,5.909999847412109,5.929999828338623,5.849999904632568,5.880000114440918,164023.0 +2023-10-16,5.889999866485596,5.989999771118164,5.860000133514404,5.960000038146973,266040.0 +2023-10-17,5.960000038146973,6.199999809265137,5.960000038146973,6.070000171661377,584388.0 +2023-10-18,6.039999961853027,6.119999885559082,5.820000171661377,5.820000171661377,784782.0 +2023-10-19,5.860000133514404,6.239999771118164,5.860000133514404,6.03000020980835,1505687.0 +2023-10-22,6.010000228881836,6.059999942779541,5.920000076293945,5.96999979019165,386662.0 +2023-10-23,5.949999809265137,6.0,5.800000190734863,5.800000190734863,526052.0 +2023-10-24,5.800000190734863,6.079999923706055,5.800000190734863,5.909999847412109,847374.0 +2023-10-25,5.909999847412109,6.070000171661377,5.909999847412109,6.010000228881836,440302.0 +2023-10-26,6.059999942779541,6.079999923706055,6.0,6.0,201366.0 +2023-10-29,5.960000038146973,6.059999942779541,5.960000038146973,6.050000190734863,245642.0 +2023-10-30,6.059999942779541,6.090000152587891,6.039999961853027,6.090000152587891,532098.0 +2023-10-31,6.090000152587891,6.090000152587891,6.010000228881836,6.039999961853027,382017.0 +2023-11-01,6.039999961853027,6.039999961853027,5.960000038146973,6.03000020980835,248449.0 +2023-11-02,6.039999961853027,6.059999942779541,5.96999979019165,6.050000190734863,446674.0 +2023-11-05,6.0,6.070000171661377,6.0,6.059999942779541,630468.0 +2023-11-06,6.059999942779541,6.070000171661377,6.0,6.010000228881836,254537.0 +2023-11-07,6.0,6.050000190734863,5.989999771118164,6.010000228881836,211323.0 +2023-11-08,6.099999904632568,6.179999828338623,6.050000190734863,6.070000171661377,1891738.0 +2023-11-09,6.090000152587891,6.099999904632568,6.019999980926514,6.050000190734863,558336.0 +2023-11-12,6.079999923706055,6.090000152587891,6.019999980926514,6.059999942779541,498613.0 +2023-11-13,6.019999980926514,6.21999979019165,6.019999980926514,6.210000038146973,1133724.0 +2023-11-14,6.239999771118164,6.400000095367432,6.199999809265137,6.269999980926514,1249449.0 +2023-11-15,6.28000020980835,6.320000171661377,6.190000057220459,6.269999980926514,598323.0 +2023-11-16,6.269999980926514,6.28000020980835,6.21999979019165,6.25,397633.0 +2023-11-19,6.139999866485596,6.28000020980835,6.139999866485596,6.150000095367432,701384.0 +2023-11-20,5.909999847412109,6.150000095367432,5.909999847412109,6.150000095367432,3544017.0 +2023-11-21,6.139999866485596,6.25,6.090000152587891,6.170000076293945,1045054.0 +2023-11-22,6.159999847412109,6.230000019073486,6.099999904632568,6.119999885559082,415844.0 +2023-11-23,6.159999847412109,6.230000019073486,6.099999904632568,6.119999885559082,415844.0 +2023-11-26,6.139999866485596,6.139999866485596,6.019999980926514,6.03000020980835,806816.0 +2023-11-27,6.050000190734863,6.070000171661377,5.960000038146973,5.960000038146973,1566628.0 +2023-11-28,5.960000038146973,6.130000114440918,5.960000038146973,6.039999961853027,16030080.0 +2023-11-29,6.099999904632568,6.150000095367432,5.96999979019165,5.989999771118164,2023324.0 +2023-11-30,6.03000020980835,6.079999923706055,6.0,6.0,1215077.0 +2023-12-03,6.019999980926514,6.25,6.010000228881836,6.199999809265137,3341968.0 +2023-12-04,6.210000038146973,6.5,6.199999809265137,6.460000038146973,6797111.0 +2023-12-05,6.489999771118164,6.650000095367432,6.349999904632568,6.53000020980835,4292795.0 +2023-12-06,6.5,6.570000171661377,6.420000076293945,6.570000171661377,2635986.0 +2023-12-07,6.570000171661377,6.670000076293945,6.440000057220459,6.440000057220459,4043756.0 +2023-12-10,6.440000057220459,6.46999979019165,6.289999961853027,6.320000171661377,1538687.0 +2023-12-11,6.340000152587891,6.340000152587891,6.139999866485596,6.139999866485596,3013114.0 +2023-12-12,6.139999866485596,6.190000057220459,6.050000190734863,6.059999942779541,3077675.0 +2023-12-13,6.090000152587891,6.159999847412109,6.019999980926514,6.050000190734863,2955950.0 +2023-12-14,6.070000171661377,6.099999904632568,6.039999961853027,6.050000190734863,2280405.0 +2023-12-17,6.059999942779541,6.090000152587891,6.039999961853027,6.070000171661377,1447253.0 +2023-12-18,6.059999942779541,6.130000114440918,6.010000228881836,6.019999980926514,3677729.0 +2023-12-19,6.019999980926514,6.039999961853027,5.980000019073486,6.039999961853027,2879885.0 +2023-12-20,6.050000190734863,6.059999942779541,5.980000019073486,5.980000019073486,2062483.0 +2023-12-21,5.980000019073486,6.0,5.920000076293945,6.0,1373099.0 +2023-12-24,6.0,6.03000020980835,5.980000019073486,6.0,3205923.0 +2023-12-25,6.010000228881836,6.110000133514404,6.010000228881836,6.110000133514404,3178220.0 +2023-12-26,6.119999885559082,6.130000114440918,6.050000190734863,6.070000171661377,1409257.0 +2023-12-27,6.079999923706055,6.090000152587891,6.010000228881836,6.039999961853027,1220281.0 +2023-12-28,6.039999961853027,6.079999923706055,6.019999980926514,6.059999942779541,1106709.0 +2023-12-31,6.070000171661377,6.239999771118164,6.059999942779541,6.190000057220459,3268517.0 +2024-01-01,6.190000057220459,6.21999979019165,6.139999866485596,6.170000076293945,1291755.0 +2024-01-02,6.190000057220459,6.199999809265137,6.090000152587891,6.119999885559082,1944791.0 +2024-01-03,6.119999885559082,6.190000057220459,6.050000190734863,6.050000190734863,2142677.0 +2024-01-04,6.039999961853027,6.079999923706055,5.989999771118164,6.03000020980835,3242785.0 +2024-01-07,6.03000020980835,6.050000190734863,6.010000228881836,6.03000020980835,3184993.0 +2024-01-08,6.039999961853027,6.170000076293945,6.039999961853027,6.139999866485596,4094333.0 +2024-01-09,6.199999809265137,6.239999771118164,6.079999923706055,6.099999904632568,4375651.0 +2024-01-10,6.099999904632568,6.269999980926514,6.070000171661377,6.239999771118164,4746992.0 +2024-01-11,6.25,6.269999980926514,6.190000057220459,6.239999771118164,2905790.0 +2024-01-14,6.179999828338623,6.349999904632568,6.150000095367432,6.25,3164406.0 +2024-01-15,6.260000228881836,6.320000171661377,6.139999866485596,6.159999847412109,2774089.0 +2024-01-16,6.190000057220459,6.28000020980835,6.170000076293945,6.25,2739207.0 +2024-01-17,6.25,6.300000190734863,6.170000076293945,6.179999828338623,2775951.0 +2024-01-18,6.150000095367432,6.21999979019165,6.119999885559082,6.21999979019165,1830910.0 +2024-01-21,6.21999979019165,6.25,6.190000057220459,6.239999771118164,909038.0 +2024-01-22,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0 +2024-01-23,6.409999847412109,6.449999809265137,6.340000152587891,6.389999866485596,2483835.0 +2024-01-24,6.389999866485596,6.559999942779541,6.369999885559082,6.550000190734863,2863739.0 +2024-01-25,6.550000190734863,6.590000152587891,6.46999979019165,6.590000152587891,1782471.0 +2024-01-28,6.590000152587891,6.599999904632568,6.489999771118164,6.53000020980835,1263163.0 +2024-01-29,6.630000114440918,6.630000114440918,6.5,6.579999923706055,1609649.0 +2024-01-30,6.579999923706055,6.590000152587891,6.409999847412109,6.449999809265137,1482454.0 +2024-01-31,6.420000076293945,6.619999885559082,6.409999847412109,6.579999923706055,1574651.0 +2024-02-01,6.579999923706055,6.75,6.440000057220459,6.5,5825387.0 +2024-02-04,6.5,6.519999980926514,6.460000038146973,6.480000019073486,1487860.0 +2024-02-05,6.519999980926514,6.699999809265137,6.489999771118164,6.659999847412109,1504896.0 +2024-02-06,6.670000076293945,6.699999809265137,6.53000020980835,6.579999923706055,2154739.0 +2024-02-07,6.579999923706055,6.639999866485596,6.510000228881836,6.570000171661377,1023882.0 +2024-02-08,6.579999923706055,6.639999866485596,6.510000228881836,6.570000171661377,1023882.0 +2024-02-11,6.599999904632568,6.679999828338623,6.579999923706055,6.679999828338623,1505367.0 +2024-02-12,6.690000057220459,6.849999904632568,6.650000095367432,6.71999979019165,2117876.0 +2024-02-13,6.75,6.78000020980835,6.619999885559082,6.639999866485596,1529606.0 +2024-02-14,6.619999885559082,6.710000038146973,6.550000190734863,6.690000057220459,1800664.0 +2024-02-15,6.699999809265137,6.769999980926514,6.659999847412109,6.71999979019165,1179410.0 +2024-02-18,6.710000038146973,6.800000190734863,6.699999809265137,6.769999980926514,1032244.0 +2024-02-19,6.769999980926514,6.909999847412109,6.739999771118164,6.889999866485596,1688226.0 +2024-02-20,6.920000076293945,6.920000076293945,6.769999980926514,6.800000190734863,1231374.0 +2024-02-21,6.800000190734863,6.889999866485596,6.800000190734863,6.860000133514404,724249.0 +2024-02-25,6.889999866485596,6.920000076293945,6.809999942779541,6.829999923706055,1091168.0 +2024-02-26,6.889999866485596,6.889999866485596,6.590000152587891,6.630000114440918,2405742.0 +2024-02-27,6.610000133514404,6.820000171661377,6.610000133514404,6.800000190734863,1379849.0 +2024-02-28,6.800000190734863,7.239999771118164,6.769999980926514,7.239999771118164,7180160.0 +2024-02-29,7.25,7.260000228881836,7.090000152587891,7.139999866485596,3336255.0 +2024-03-03,7.25,7.360000133514404,7.099999904632568,7.199999809265137,2015469.0 +2024-03-04,7.170000076293945,7.309999942779541,7.03000020980835,7.179999828338623,2471205.0 +2024-03-05,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0 +2024-03-06,7.21999979019165,7.400000095367432,7.179999828338623,7.360000133514404,3226449.0 +2024-03-07,7.389999866485596,7.440000057220459,7.25,7.300000190734863,2701242.0 +2024-03-10,7.300000190734863,7.420000076293945,7.289999961853027,7.360000133514404,1361572.0 +2024-03-11,8.0,8.09000015258789,7.800000190734863,8.09000015258789,8750126.0 +2024-03-12,8.210000038146973,8.800000190734863,8.170000076293945,8.600000381469727,22632383.0 +2024-03-13,8.609999656677246,8.729999542236328,8.4399995803833,8.569999694824219,6669051.0 +2024-03-14,8.569999694824219,9.069999694824219,8.550000190734863,8.9399995803833,14352723.0 +2024-03-17,8.9399995803833,9.449999809265137,8.800000190734863,9.4399995803833,8692115.0 +2024-03-18,9.460000038146973,9.739999771118164,9.220000267028809,9.5,6927465.0 +2024-03-19,9.5,9.539999961853027,9.039999961853027,9.199999809265137,5694954.0 +2024-03-20,9.210000038146973,9.449999809265137,9.199999809265137,9.300000190734863,2636116.0 +2024-03-21,9.300000190734863,9.390000343322754,8.8100004196167,8.819999694824219,2891655.0 +2024-03-24,8.819999694824219,8.899999618530273,8.609999656677246,8.670000076293945,1462978.0 +2024-03-25,8.670000076293945,9.050000190734863,8.65999984741211,8.760000228881836,2743179.0 +2024-03-26,8.699999809265137,8.949999809265137,8.6899995803833,8.760000228881836,1491960.0 +2024-03-27,8.800000190734863,9.0,8.699999809265137,8.989999771118164,2370149.0 +2024-03-28,9.029999732971191,9.149999618530273,8.819999694824219,8.819999694824219,3209641.0 +2024-03-31,8.800000190734863,8.979999542236328,8.75,8.819999694824219,852783.0 +2024-04-01,8.8100004196167,9.140000343322754,8.770000457763672,8.800000190734863,2233456.0 +2024-04-02,8.800000190734863,8.970000267028809,8.699999809265137,8.829999923706055,1433780.0 +2024-04-03,8.819999694824219,9.199999809265137,8.8100004196167,8.989999771118164,2218361.0 +2024-04-04,9.0,9.079999923706055,8.850000381469727,8.920000076293945,855520.0 +2024-04-14,,,,, +2024-04-15,8.760000228881836,9.390000343322754,8.760000228881836,9.279999732971191,3730176.0 +2024-04-16,9.279999732971191,9.279999732971191,8.90999984741211,9.100000381469727,3059854.0 +2024-04-17,9.09000015258789,9.229999542236328,8.979999542236328,9.010000228881836,1750187.0 +2024-04-18,9.010000228881836,9.270000457763672,9.0,9.229999542236328,1990403.0 +2024-04-21,9.199999809265137,9.300000190734863,9.15999984741211,9.239999771118164,1362189.0 +2024-04-22,9.25,9.430000305175781,9.1899995803833,9.220000267028809,2152691.0 +2024-04-23,9.25,9.600000381469727,9.180000305175781,9.460000038146973,3415342.0 +2024-04-24,9.479999542236328,9.5,9.0,9.109999656677246,1859056.0 +2024-04-25,9.119999885559082,9.390000343322754,9.069999694824219,9.279999732971191,1563427.0 +2024-04-28,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,0.0 +2024-04-29,9.100000381469727,9.40999984741211,9.100000381469727,9.380000114440918,1998232.0 +2024-04-30,9.300000190734863,9.5,9.279999732971191,9.470000267028809,1648517.0 +2024-05-01,9.470000267028809,9.510000228881836,9.279999732971191,9.329999923706055,1724113.0 +2024-05-02,9.329999923706055,9.390000343322754,9.270000457763672,9.3100004196167,1092796.0 +2024-05-05,9.3100004196167,9.399999618530273,9.140000343322754,9.199999809265137,989758.0 +2024-05-06,9.210000038146973,9.25,9.119999885559082,9.239999771118164,802777.0 +2024-05-07,9.25,9.359999656677246,9.25,9.3100004196167,808034.0 +2024-05-08,9.229999542236328,9.319999694824219,9.199999809265137,9.260000228881836,1127885.0 +2024-05-09,9.260000228881836,9.260000228881836,9.15999984741211,9.210000038146973,712830.0 +2024-05-12,9.199999809265137,9.220000267028809,8.949999809265137,9.079999923706055,1169382.0 +2024-05-13,9.029999732971191,9.100000381469727,8.930000305175781,9.029999732971191,757016.0 +2024-05-14,9.069999694824219,9.199999809265137,8.960000038146973,9.180000305175781,1567772.0 +2024-05-15,9.100000381469727,9.15999984741211,8.90999984741211,8.920000076293945,1460362.0 +2024-05-16,8.5,8.5,8.029999732971191,8.029999732971191,3514059.0 +2024-05-19,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2024-05-20,7.519999980926514,7.639999866485596,7.389999866485596,7.550000190734863,3115768.0 +2024-05-21,7.519999980926514,7.670000076293945,7.429999828338623,7.460000038146973,2412720.0 +2024-05-22,7.539999961853027,7.619999885559082,7.429999828338623,7.460000038146973,1607925.0 +2024-05-23,7.489999771118164,7.510000228881836,7.260000228881836,7.260000228881836,2434350.0 +2024-05-26,7.269999980926514,7.380000114440918,7.25,7.25,756010.0 +2024-05-27,7.300000190734863,7.400000095367432,7.28000020980835,7.300000190734863,1913663.0 +2024-05-28,7.309999942779541,7.409999847412109,7.28000020980835,7.369999885559082,1830195.0 +2024-05-29,7.380000114440918,7.449999809265137,7.269999980926514,7.440000057220459,1365435.0 +2024-05-30,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0 +2024-06-02,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0 +2024-06-03,7.769999980926514,7.789999961853027,7.599999904632568,7.739999771118164,1791323.0 +2024-06-04,7.75,7.78000020980835,7.630000114440918,7.71999979019165,1095515.0 +2024-06-05,7.71999979019165,7.769999980926514,7.570000171661377,7.579999923706055,1313666.0 +2024-06-06,7.650000095367432,7.650000095367432,7.320000171661377,7.320000171661377,1311752.0 +2024-06-09,7.320000171661377,7.590000152587891,7.309999942779541,7.53000020980835,492635.0 +2024-06-10,7.570000171661377,7.739999771118164,7.53000020980835,7.650000095367432,1110860.0 +2024-06-11,7.699999809265137,7.829999923706055,7.630000114440918,7.659999847412109,1155034.0 +2024-06-12,7.75,7.800000190734863,7.480000019073486,7.579999923706055,1562111.0 +2024-06-13,7.690000057220459,7.710000038146973,7.559999942779541,7.710000038146973,963655.0 +2024-06-23,7.710000038146973,7.789999961853027,7.599999904632568,7.630000114440918,599013.0 +2024-06-24,7.630000114440918,7.630000114440918,7.420000076293945,7.420000076293945,1255397.0 +2024-06-25,7.409999847412109,7.650000095367432,7.409999847412109,7.519999980926514,687290.0 +2024-06-26,7.510000228881836,7.550000190734863,7.420000076293945,7.420000076293945,791330.0 +2024-06-27,7.420000076293945,7.460000038146973,7.309999942779541,7.400000095367432,874316.0 +2024-06-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0 +2024-07-01,7.389999866485596,7.46999979019165,7.320000171661377,7.380000114440918,898907.0 +2024-07-02,7.440000057220459,7.46999979019165,7.340000152587891,7.340000152587891,916545.0 +2024-07-03,7.349999904632568,7.420000076293945,7.329999923706055,7.340000152587891,456816.0 +2024-07-04,7.340000152587891,7.400000095367432,7.320000171661377,7.340000152587891,701348.0 +2024-07-07,7.340000152587891,7.420000076293945,7.320000171661377,7.360000133514404,463288.0 +2024-07-08,7.309999942779541,7.389999866485596,7.179999828338623,7.269999980926514,691969.0 +2024-07-09,7.25,7.400000095367432,7.210000038146973,7.360000133514404,875380.0 +2024-07-10,7.360000133514404,7.400000095367432,7.25,7.329999923706055,630748.0 +2024-07-11,7.309999942779541,7.349999904632568,7.230000019073486,7.300000190734863,706435.0 +2024-07-14,7.309999942779541,7.369999885559082,7.289999961853027,7.340000152587891,798519.0 +2024-07-15,7.349999904632568,7.349999904632568,7.21999979019165,7.260000228881836,587994.0 +2024-07-16,7.230000019073486,7.329999923706055,7.199999809265137,7.269999980926514,904102.0 +2024-07-17,7.269999980926514,7.389999866485596,7.239999771118164,7.360000133514404,1097894.0 +2024-07-18,7.360000133514404,7.369999885559082,7.289999961853027,7.309999942779541,794724.0 +2024-07-21,7.309999942779541,7.349999904632568,7.21999979019165,7.349999904632568,613116.0 +2024-07-22,7.389999866485596,7.599999904632568,7.369999885559082,7.539999961853027,2192960.0 +2024-07-23,7.539999961853027,7.539999961853027,7.409999847412109,7.429999828338623,704012.0 +2024-07-24,7.429999828338623,7.449999809265137,7.289999961853027,7.340000152587891,584205.0 +2024-07-25,7.320000171661377,7.400000095367432,7.289999961853027,7.309999942779541,505520.0 +2024-07-28,7.309999942779541,7.409999847412109,7.289999961853027,7.409999847412109,499648.0 +2024-07-29,7.409999847412109,7.409999847412109,7.289999961853027,7.289999961853027,521407.0 +2024-07-30,7.289999961853027,7.320000171661377,7.239999771118164,7.25,682284.0 +2024-07-31,7.25,7.329999923706055,7.230000019073486,7.25,468904.0 +2024-08-01,7.260000228881836,7.309999942779541,7.139999866485596,7.210000038146973,528313.0 +2024-08-04,7.099999904632568,7.110000133514404,6.909999847412109,6.940000057220459,754702.0 +2024-08-05,6.909999847412109,6.989999771118164,6.46999979019165,6.599999904632568,1127824.0 +2024-08-06,6.619999885559082,6.849999904632568,6.590000152587891,6.639999866485596,1069610.0 +2024-08-07,6.739999771118164,6.78000020980835,6.650000095367432,6.78000020980835,584795.0 +2024-08-08,6.78000020980835,6.78000020980835,6.610000133514404,6.730000019073486,419530.0 +2024-08-11,6.809999942779541,7.230000019073486,6.809999942779541,6.949999809265137,2342511.0 +2024-08-12,7.099999904632568,7.099999904632568,6.860000133514404,7.0,888864.0 +2024-08-13,7.0,7.139999866485596,6.900000095367432,7.010000228881836,1064825.0 +2024-08-14,7.010000228881836,7.139999866485596,7.0,7.070000171661377,847289.0 +2024-08-15,7.119999885559082,7.179999828338623,7.079999923706055,7.159999847412109,910614.0 +2024-08-18,7.159999847412109,7.21999979019165,7.099999904632568,7.099999904632568,578387.0 +2024-08-19,7.119999885559082,7.150000095367432,7.059999942779541,7.139999866485596,728868.0 +2024-08-20,7.150000095367432,7.260000228881836,7.119999885559082,7.159999847412109,1205856.0 +2024-08-21,7.139999866485596,7.21999979019165,7.130000114440918,7.130000114440918,887526.0 +2024-08-22,7.139999866485596,7.199999809265137,7.119999885559082,7.150000095367432,807403.0 +2024-08-25,7.150000095367432,7.260000228881836,7.150000095367432,7.21999979019165,780912.0 +2024-08-26,7.230000019073486,7.420000076293945,7.179999828338623,7.369999885559082,2382629.0 +2024-08-27,7.400000095367432,7.400000095367432,7.210000038146973,7.21999979019165,2149680.0 +2024-08-28,7.239999771118164,7.239999771118164,7.159999847412109,7.190000057220459,607950.0 +2024-08-29,7.170000076293945,7.289999961853027,7.170000076293945,7.289999961853027,915312.0 +2024-09-01,7.320000171661377,7.329999923706055,7.260000228881836,7.289999961853027,1008772.0 +2024-09-02,7.300000190734863,7.329999923706055,7.210000038146973,7.239999771118164,778178.0 +2024-09-03,7.239999771118164,7.309999942779541,7.21999979019165,7.25,796826.0 +2024-09-04,7.25,7.25,7.099999904632568,7.170000076293945,539000.0 +2024-09-05,7.170000076293945,7.210000038146973,7.119999885559082,7.119999885559082,65209869.0 +2024-09-08,7.090000152587891,7.090000152587891,6.869999885559082,6.900000095367432,2613404.0 +2024-09-09,6.900000095367432,6.909999847412109,6.699999809265137,6.699999809265137,3652898.0 +2024-09-10,6.739999771118164,6.849999904632568,6.679999828338623,6.690000057220459,3719762.0 +2024-09-11,6.699999809265137,6.909999847412109,6.670000076293945,6.900000095367432,4403555.0 +2024-09-12,6.900000095367432,6.960000038146973,6.829999923706055,6.960000038146973,1886142.0 +2024-09-15,6.960000038146973,7.039999961853027,6.960000038146973,6.96999979019165,1307468.0 +2024-09-16,7.039999961853027,7.050000190734863,6.909999847412109,6.980000019073486,900283.0 +2024-09-17,6.980000019073486,7.260000228881836,6.980000019073486,7.199999809265137,2791427.0 +2024-09-18,7.25,7.349999904632568,7.150000095367432,7.309999942779541,1877271.0 +2024-09-19,7.340000152587891,7.340000152587891,7.150000095367432,7.170000076293945,2727635.0 +2024-09-22,7.179999828338623,7.239999771118164,7.079999923706055,7.150000095367432,4335598.0 +2024-09-24,7.190000057220459,7.260000228881836,7.130000114440918,7.210000038146973,1554800.0 +2024-09-25,7.25,7.260000228881836,7.159999847412109,7.239999771118164,538089.0 +2024-09-26,7.28000020980835,7.550000190734863,7.269999980926514,7.489999771118164,3394585.0 +2024-09-29,7.489999771118164,8.0600004196167,7.46999979019165,7.940000057220459,6995298.0 +2024-09-30,7.940000057220459,8.029999732971191,7.730000019073486,7.800000190734863,2761459.0 +2024-10-01,7.900000095367432,8.0600004196167,7.75,7.75,4621274.0 +2024-10-02,7.75,7.75,7.75,7.75,0.0 +2024-10-03,7.599999904632568,7.860000133514404,7.5,7.559999942779541,2456151.0 +2024-10-06,7.570000171661377,7.639999866485596,7.070000171661377,7.070000171661377,1802703.0 +2024-10-07,7.099999904632568,7.449999809265137,7.099999904632568,7.210000038146973,4524676.0 +2024-10-08,7.210000038146973,7.329999923706055,7.079999923706055,7.190000057220459,3956946.0 +2024-10-09,7.130000114440918,7.190000057220459,7.050000190734863,7.090000152587891,5830807.0 +2024-10-10,7.070000171661377,7.239999771118164,7.070000171661377,7.199999809265137,1685893.0 +2024-10-13,7.260000228881836,7.329999923706055,7.159999847412109,7.179999828338623,5104890.0 +2024-10-14,7.179999828338623,7.179999828338623,7.079999923706055,7.099999904632568,2174579.0 +2024-10-15,7.099999904632568,7.329999923706055,7.099999904632568,7.28000020980835,3062959.0 +2024-10-16,7.309999942779541,7.400000095367432,7.21999979019165,7.369999885559082,2361854.0 +2024-10-17,7.309999942779541,7.349999904632568,7.159999847412109,7.190000057220459,1009110.0 +2024-10-20,7.199999809265137,7.230000019073486,7.079999923706055,7.170000076293945,730140.0 +2024-10-21,7.190000057220459,7.300000190734863,7.159999847412109,7.260000228881836,825008.0 +2024-10-22,7.309999942779541,7.400000095367432,7.139999866485596,7.139999866485596,2007496.0 +2024-10-23,7.139999866485596,7.190000057220459,7.079999923706055,7.119999885559082,1298224.0 +2024-10-24,7.119999885559082,7.150000095367432,7.059999942779541,7.139999866485596,865046.0 +2024-10-27,7.139999866485596,7.230000019073486,7.099999904632568,7.110000133514404,2857649.0 +2024-10-28,7.110000133514404,7.119999885559082,7.079999923706055,7.110000133514404,1942251.0 +2024-10-29,7.110000133514404,7.119999885559082,6.960000038146973,6.980000019073486,2370027.0 +2024-10-30,6.980000019073486,7.039999961853027,6.929999828338623,6.929999828338623,2645359.0 +2024-10-31,6.960000038146973,7.150000095367432,6.909999847412109,7.119999885559082,3030530.0 +2024-11-03,7.239999771118164,7.28000020980835,7.059999942779541,7.070000171661377,2444039.0 +2024-11-04,7.070000171661377,7.090000152587891,6.960000038146973,7.019999980926514,1555973.0 +2024-11-05,7.050000190734863,7.059999942779541,6.940000057220459,6.960000038146973,1720400.0 +2024-11-06,7.059999942779541,7.059999942779541,6.980000019073486,6.989999771118164,958211.0 +2024-11-07,7.019999980926514,7.090000152587891,6.980000019073486,7.010000228881836,1371384.0 +2024-11-10,7.03000020980835,7.03000020980835,6.960000038146973,6.960000038146973,944963.0 +2024-11-11,7.0,7.010000228881836,6.929999828338623,6.929999828338623,1008983.0 +2024-11-12,6.940000057220459,6.96999979019165,6.869999885559082,6.889999866485596,930082.0 +2024-11-13,6.900000095367432,6.940000057220459,6.840000152587891,6.880000114440918,829775.0 +2024-11-14,6.880000114440918,6.929999828338623,6.769999980926514,6.769999980926514,947998.0 +2024-11-17,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0 +2024-11-18,6.809999942779541,6.869999885559082,6.769999980926514,6.849999904632568,499129.0 +2024-11-19,6.849999904632568,6.849999904632568,6.78000020980835,6.809999942779541,545049.0 +2024-11-20,6.860000133514404,6.860000133514404,6.760000228881836,6.769999980926514,1227564.0 +2024-11-21,6.78000020980835,6.900000095367432,6.78000020980835,6.840000152587891,694363.0 +2024-11-24,6.889999866485596,6.949999809265137,6.849999904632568,6.869999885559082,950259.0 +2024-11-25,6.869999885559082,6.900000095367432,6.789999961853027,6.880000114440918,1074687.0 +2024-11-26,6.760000228881836,6.78000020980835,6.730000019073486,6.739999771118164,772126.0 +2024-11-27,6.730000019073486,6.739999771118164,6.579999923706055,6.599999904632568,896434.0 +2024-11-28,6.610000133514404,6.71999979019165,6.570000171661377,6.570000171661377,587607.0 +2024-12-01,6.610000133514404,6.71999979019165,6.570000171661377,6.570000171661377,587607.0 +2024-12-02,6.639999866485596,6.650000095367432,6.559999942779541,6.590000152587891,547079.0 +2024-12-03,6.570000171661377,6.820000171661377,6.559999942779541,6.710000038146973,1685988.0 +2024-12-04,6.75,6.800000190734863,6.670000076293945,6.699999809265137,1043190.0 +2024-12-05,6.699999809265137,6.739999771118164,6.659999847412109,6.659999847412109,803196.0 +2024-12-08,6.800000190734863,7.039999961853027,6.71999979019165,6.840000152587891,2597766.0 +2024-12-09,6.900000095367432,6.940000057220459,6.820000171661377,6.820000171661377,1286021.0 +2024-12-10,6.849999904632568,6.889999866485596,6.820000171661377,6.869999885559082,781398.0 +2024-12-11,6.869999885559082,6.889999866485596,6.78000020980835,6.78000020980835,1046952.0 +2024-12-12,6.800000190734863,6.849999904632568,6.739999771118164,6.739999771118164,722203.0 +2024-12-15,6.739999771118164,6.789999961853027,6.599999904632568,6.599999904632568,1458030.0 +2024-12-16,6.630000114440918,6.670000076293945,6.579999923706055,6.590000152587891,1361692.0 +2024-12-17,6.610000133514404,6.639999866485596,6.579999923706055,6.599999904632568,464019.0 +2024-12-18,6.599999904632568,6.630000114440918,6.570000171661377,6.619999885559082,331199.0 +2024-12-19,6.610000133514404,6.619999885559082,6.550000190734863,6.579999923706055,687367.0 +2024-12-22,6.650000095367432,6.650000095367432,6.550000190734863,6.570000171661377,581125.0 +2024-12-23,6.570000171661377,6.619999885559082,6.340000152587891,6.409999847412109,2745737.0 +2024-12-24,6.409999847412109,6.449999809265137,6.400000095367432,6.400000095367432,457706.0 +2024-12-25,6.400000095367432,6.480000019073486,6.400000095367432,6.409999847412109,620565.0 +2024-12-26,6.420000076293945,6.449999809265137,6.389999866485596,6.389999866485596,603110.0 +2024-12-29,6.389999866485596,6.429999828338623,6.269999980926514,6.300000190734863,2274004.0 +2024-12-30,6.309999942779541,6.389999866485596,6.28000020980835,6.369999885559082,774166.0 +2024-12-31,6.380000114440918,6.5,6.369999885559082,6.46999979019165,749316.0 +2025-01-01,6.570000171661377,6.75,6.489999771118164,6.539999961853027,1392191.0 +2025-01-02,6.510000228881836,6.570000171661377,6.46999979019165,6.5,767818.0 +2025-01-05,6.5,6.539999961853027,6.460000038146973,6.489999771118164,631001.0 +2025-01-06,6.489999771118164,6.53000020980835,6.460000038146973,6.46999979019165,668380.0 +2025-01-07,6.480000019073486,6.519999980926514,6.429999828338623,6.449999809265137,960926.0 +2025-01-08,6.449999809265137,6.489999771118164,6.420000076293945,6.440000057220459,976289.0 +2025-01-09,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0 +2025-01-12,6.460000038146973,6.5,6.440000057220459,6.489999771118164,699659.0 +2025-01-13,6.46999979019165,6.489999771118164,6.429999828338623,6.440000057220459,616187.0 +2025-01-14,6.440000057220459,6.460000038146973,6.429999828338623,6.449999809265137,603883.0 +2025-01-15,6.449999809265137,6.449999809265137,6.409999847412109,6.429999828338623,1151919.0 +2025-01-16,6.440000057220459,6.449999809265137,6.420000076293945,6.420000076293945,513174.0 +2025-01-19,6.440000057220459,6.46999979019165,6.429999828338623,6.46999979019165,978324.0 +2025-01-20,6.480000019073486,6.539999961853027,6.420000076293945,6.429999828338623,1799834.0 +2025-01-21,6.440000057220459,6.460000038146973,6.389999866485596,6.400000095367432,1211752.0 +2025-01-22,6.400000095367432,6.429999828338623,6.389999866485596,6.409999847412109,597280.0 +2025-01-23,6.429999828338623,6.449999809265137,6.409999847412109,6.420000076293945,588245.0 +2025-01-26,6.440000057220459,6.46999979019165,6.420000076293945,6.449999809265137,893948.0 +2025-01-27,6.460000038146973,6.590000152587891,6.449999809265137,6.539999961853027,3843859.0 +2025-01-28,6.539999961853027,6.539999961853027,6.539999961853027,6.539999961853027,0.0 +2025-01-29,6.679999828338623,6.690000057220459,6.579999923706055,6.579999923706055,2357613.0 +2025-01-30,6.599999904632568,6.619999885559082,6.550000190734863,6.590000152587891,1319850.0 +2025-02-02,6.590000152587891,6.71999979019165,6.590000152587891,6.610000133514404,1570094.0 +2025-02-03,6.690000057220459,6.690000057220459,6.590000152587891,6.639999866485596,1488511.0 +2025-02-04,6.639999866485596,6.639999866485596,6.599999904632568,6.610000133514404,1051330.0 +2025-02-05,6.630000114440918,6.670000076293945,6.610000133514404,6.630000114440918,823497.0 +2025-02-06,6.639999866485596,6.650000095367432,6.610000133514404,6.639999866485596,789354.0 +2025-02-09,6.639999866485596,6.650000095367432,6.619999885559082,6.650000095367432,734368.0 +2025-02-10,6.659999847412109,6.730000019073486,6.639999866485596,6.699999809265137,2187409.0 +2025-02-11,6.699999809265137,6.739999771118164,6.650000095367432,6.690000057220459,894040.0 +2025-02-12,6.690000057220459,6.699999809265137,6.639999866485596,6.650000095367432,651250.0 +2025-02-13,6.650000095367432,6.670000076293945,6.630000114440918,6.639999866485596,685570.0 +2025-02-16,6.639999866485596,6.670000076293945,6.639999866485596,6.639999866485596,403792.0 +2025-02-17,6.639999866485596,6.639999866485596,6.579999923706055,6.599999904632568,651215.0 +2025-02-18,6.599999904632568,6.659999847412109,6.590000152587891,6.630000114440918,941110.0 +2025-02-19,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0.0 +2025-02-20,6.670000076293945,6.710000038146973,6.630000114440918,6.650000095367432,1441061.0 +2025-02-24,6.659999847412109,6.690000057220459,6.599999904632568,6.630000114440918,700743.0 +2025-02-25,6.610000133514404,6.739999771118164,6.599999904632568,6.710000038146973,1546122.0 +2025-02-26,6.710000038146973,6.739999771118164,6.650000095367432,6.659999847412109,750754.0 +2025-02-27,6.650000095367432,6.679999828338623,6.610000133514404,6.650000095367432,1246151.0 +2025-03-02,6.650000095367432,6.670000076293945,6.610000133514404,6.610000133514404,754971.0 +2025-03-03,6.599999904632568,6.650000095367432,6.599999904632568,6.630000114440918,578462.0 +2025-03-04,6.619999885559082,6.639999866485596,6.590000152587891,6.599999904632568,643798.0 +2025-03-05,6.590000152587891,6.619999885559082,6.519999980926514,6.599999904632568,466478.0 +2025-03-06,6.550000190734863,6.610000133514404,6.429999828338623,6.489999771118164,983503.0 +2025-03-09,6.5,6.559999942779541,6.449999809265137,6.489999771118164,560948.0 +2025-03-10,6.5,6.510000228881836,6.380000114440918,6.409999847412109,594274.0 +2025-03-11,6.400000095367432,6.400000095367432,6.199999809265137,6.349999904632568,966007.0 +2025-03-12,6.349999904632568,6.380000114440918,6.320000171661377,6.329999923706055,427284.0 +2025-03-13,6.360000133514404,6.380000114440918,6.269999980926514,6.309999942779541,1023959.0 +2025-03-16,6.309999942779541,6.420000076293945,6.28000020980835,6.380000114440918,788225.0 +2025-03-17,6.380000114440918,6.489999771118164,6.380000114440918,6.420000076293945,576920.0 +2025-03-18,6.420000076293945,6.420000076293945,6.199999809265137,6.199999809265137,1242620.0 +2025-03-19,6.199999809265137,6.239999771118164,6.090000152587891,6.099999904632568,586232.0 +2025-03-20,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0 +2025-03-23,6.099999904632568,6.099999904632568,6.0,6.03000020980835,605381.0 +2025-03-24,6.03000020980835,6.139999866485596,5.940000057220459,6.130000114440918,1241246.0 +2025-03-25,6.130000114440918,6.139999866485596,6.050000190734863,6.079999923706055,476238.0 +2025-03-26,6.099999904632568,6.25,6.079999923706055,6.179999828338623,921517.0 +2025-03-27,6.199999809265137,6.420000076293945,6.190000057220459,6.389999866485596,1481491.0 +2025-04-03,6.380000114440918,6.380000114440918,6.239999771118164,6.25,491612.0 +2025-04-06,6.0,6.070000171661377,5.800000190734863,5.800000190734863,1485936.0 +2025-04-07,5.699999809265137,6.0,5.550000190734863,5.980000019073486,1401630.0 +2025-04-08,5.980000019073486,6.170000076293945,5.96999979019165,6.039999961853027,1028200.0 +2025-04-09,6.019999980926514,6.090000152587891,5.900000095367432,5.960000038146973,1077279.0 +2025-04-10,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0 +2025-04-13,6.25,6.28000020980835,6.179999828338623,6.210000038146973,460585.0 +2025-04-14,6.210000038146973,6.25,6.179999828338623,6.199999809265137,523369.0 +2025-04-15,6.210000038146973,6.25,6.170000076293945,6.179999828338623,629973.0 +2025-04-16,6.179999828338623,6.349999904632568,6.159999847412109,6.349999904632568,1209636.0 +2025-04-17,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0 +2025-04-20,6.199999809265137,6.300000190734863,6.199999809265137,6.28000020980835,521639.0 +2025-04-21,6.28000020980835,6.309999942779541,6.230000019073486,6.239999771118164,305673.0 +2025-04-22,6.199999809265137,6.25,6.130000114440918,6.199999809265137,358313.0 +2025-04-23,6.269999980926514,6.289999961853027,6.210000038146973,6.25,431181.0 +2025-04-24,6.25,6.269999980926514,6.230000019073486,6.269999980926514,400324.0 +2025-04-27,6.269999980926514,6.360000133514404,6.269999980926514,6.329999923706055,621046.0 +2025-04-28,6.329999923706055,6.329999923706055,6.269999980926514,6.320000171661377,479178.0 +2025-04-29,6.340000152587891,6.429999828338623,6.289999961853027,6.300000190734863,821339.0 +2025-04-30,6.309999942779541,6.360000133514404,6.25,6.300000190734863,541970.0 +2025-05-01,6.289999961853027,6.289999961853027,6.210000038146973,6.239999771118164,568090.0 +2025-05-04,6.21999979019165,6.260000228881836,6.190000057220459,6.190000057220459,334175.0 +2025-05-05,6.190000057220459,6.21999979019165,6.130000114440918,6.159999847412109,393683.0 +2025-05-06,6.159999847412109,6.199999809265137,6.139999866485596,6.139999866485596,480502.0 +2025-05-07,6.150000095367432,6.179999828338623,6.119999885559082,6.179999828338623,366170.0 +2025-05-08,6.150000095367432,6.179999828338623,6.150000095367432,6.179999828338623,266929.0 +2025-05-11,6.179999828338623,6.210000038146973,6.159999847412109,6.179999828338623,231738.0 +2025-05-12,6.179999828338623,6.21999979019165,6.159999847412109,6.199999809265137,435049.0 +2025-05-13,6.21999979019165,6.230000019073486,6.139999866485596,6.179999828338623,527595.0 +2025-05-14,6.21999979019165,6.650000095367432,6.210000038146973,6.429999828338623,6763807.0 +2025-05-15,6.449999809265137,6.449999809265137,6.289999961853027,6.349999904632568,2078975.0 +2025-05-18,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0 +2025-05-19,6.239999771118164,6.300000190734863,6.190000057220459,6.239999771118164,988209.0 +2025-05-20,6.210000038146973,6.400000095367432,6.210000038146973,6.369999885559082,953406.0 +2025-05-21,6.360000133514404,6.429999828338623,6.28000020980835,6.360000133514404,1033737.0 +2025-05-22,6.360000133514404,6.389999866485596,6.309999942779541,6.320000171661377,344869.0 +2025-05-25,6.300000190734863,6.309999942779541,6.199999809265137,6.239999771118164,459980.0 +2025-05-26,6.239999771118164,6.28000020980835,6.099999904632568,6.170000076293945,484342.0 +2025-05-27,6.170000076293945,6.179999828338623,6.059999942779541,6.079999923706055,388213.0 +2025-05-28,6.110000133514404,6.170000076293945,6.099999904632568,6.099999904632568,265371.0 +2025-05-29,6.110000133514404,6.28000020980835,6.110000133514404,6.28000020980835,812802.0 +2025-06-01,6.260000228881836,6.260000228881836,6.090000152587891,6.099999904632568,441216.0 +2025-06-02,6.320000171661377,6.320000171661377,6.019999980926514,6.039999961853027,1017875.0 +2025-06-03,6.039999961853027,6.050000190734863,5.880000114440918,5.889999866485596,933635.0 +2025-06-04,5.909999847412109,6.019999980926514,5.909999847412109,5.980000019073486,992248.0 +2025-06-11,6.0,6.03000020980835,5.849999904632568,5.860000133514404,1394777.0 +2025-06-12,5.840000152587891,5.840000152587891,5.630000114440918,5.75,679353.0 +2025-06-15,5.380000114440918,5.699999809265137,5.380000114440918,5.579999923706055,997404.0 +2025-06-16,5.579999923706055,5.769999980926514,5.579999923706055,5.699999809265137,588129.0 +2025-06-17,5.75,5.760000228881836,5.619999885559082,5.659999847412109,485730.0 +2025-06-18,5.610000133514404,5.650000095367432,5.550000190734863,5.630000114440918,834418.0 +2025-06-19,5.610000133514404,5.710000038146973,5.570000171661377,5.710000038146973,996572.0 +2025-06-22,5.599999904632568,5.730000019073486,5.579999923706055,5.599999904632568,683704.0 +2025-06-23,5.610000133514404,5.710000038146973,5.610000133514404,5.710000038146973,401280.0 +2025-06-24,5.880000114440918,5.900000095367432,5.769999980926514,5.820000171661377,939676.0 +2025-06-25,5.920000076293945,6.039999961853027,5.869999885559082,6.010000228881836,869246.0 +2025-06-26,6.0,6.039999961853027,5.989999771118164,6.019999980926514,299413.0 +2025-06-29,6.019999980926514,6.119999885559082,6.019999980926514,6.070000171661377,312752.0 +2025-06-30,6.070000171661377,6.170000076293945,6.039999961853027,6.099999904632568,1196746.0 +2025-07-01,6.070000171661377,6.190000057220459,6.070000171661377,6.159999847412109,821214.0 +2025-07-02,6.170000076293945,6.690000057220459,6.159999847412109,6.440000057220459,5947547.0 +2025-07-03,6.460000038146973,6.579999923706055,6.329999923706055,6.449999809265137,2217860.0 +2025-07-06,6.449999809265137,6.449999809265137,6.329999923706055,6.360000133514404,1248681.0 +2025-07-07,6.349999904632568,6.360000133514404,6.239999771118164,6.269999980926514,771551.0 +2025-07-08,6.269999980926514,6.349999904632568,6.230000019073486,6.300000190734863,659859.0 +2025-07-09,6.269999980926514,6.28000020980835,6.210000038146973,6.269999980926514,505366.0 +2025-07-10,6.260000228881836,6.269999980926514,6.179999828338623,6.179999828338623,417298.0 +2025-07-13,6.179999828338623,6.239999771118164,6.179999828338623,6.190000057220459,347805.0 +2025-07-14,6.170000076293945,6.190000057220459,6.110000133514404,6.110000133514404,435362.0 +2025-07-15,6.130000114440918,6.179999828338623,6.099999904632568,6.159999847412109,439819.0 +2025-07-16,6.159999847412109,6.159999847412109,6.099999904632568,6.119999885559082,317371.0 +2025-07-17,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0 +2025-07-20,6.039999961853027,6.079999923706055,5.989999771118164,6.010000228881836,342121.0 +2025-07-21,6.0,6.010000228881836,5.920000076293945,5.920000076293945,379767.0 +2025-07-22,5.940000057220459,6.039999961853027,5.929999828338623,5.940000057220459,522525.0 +2025-07-23,5.960000038146973,6.010000228881836,5.940000057220459,5.989999771118164,709251.0 +2025-07-24,6.0,6.059999942779541,6.0,6.0,493059.0 +2025-07-27,6.0,6.099999904632568,6.0,6.019999980926514,525557.0 +2025-07-28,6.019999980926514,6.070000171661377,5.949999809265137,5.949999809265137,398316.0 +2025-07-29,5.96999979019165,5.989999771118164,5.889999866485596,5.929999828338623,335980.0 +2025-07-30,5.909999847412109,5.960000038146973,5.900000095367432,5.900000095367432,389261.0 +2025-07-31,5.909999847412109,5.949999809265137,5.900000095367432,5.920000076293945,300176.0 +2025-08-03,5.900000095367432,5.900000095367432,5.840000152587891,5.849999904632568,334115.0 +2025-08-04,5.869999885559082,5.889999866485596,5.730000019073486,5.809999942779541,551937.0 +2025-08-05,5.809999942779541,5.889999866485596,5.809999942779541,5.889999866485596,187241.0 +2025-08-06,5.889999866485596,5.920000076293945,5.880000114440918,5.909999847412109,362927.0 +2025-08-07,5.909999847412109,5.980000019073486,5.880000114440918,5.949999809265137,416523.0 +2025-08-10,5.880000114440918,5.920000076293945,5.829999923706055,5.880000114440918,549551.0 +2025-08-11,5.880000114440918,5.880000114440918,5.539999961853027,5.539999961853027,1471042.0 +2025-08-12,5.550000190734863,5.760000228881836,5.550000190734863,5.679999828338623,1427273.0 +2025-08-13,5.769999980926514,5.769999980926514,5.610000133514404,5.699999809265137,519941.0 +2025-08-14,5.659999847412109,5.75,5.590000152587891,5.590000152587891,912251.0 +2025-08-17,5.599999904632568,5.699999809265137,5.599999904632568,5.599999904632568,610732.0 +2025-08-18,5.639999866485596,5.670000076293945,5.599999904632568,5.630000114440918,839732.0 +2025-08-19,5.630000114440918,5.650000095367432,5.599999904632568,5.599999904632568,643330.0 +2025-08-20,5.610000133514404,5.650000095367432,5.550000190734863,5.550000190734863,788758.0 +2025-08-21,5.559999942779541,5.579999923706055,5.510000228881836,5.510000228881836,476793.0 +2025-08-24,5.550000190734863,5.650000095367432,5.539999961853027,5.639999866485596,526313.0 +2025-08-25,5.650000095367432,5.679999828338623,5.550000190734863,5.610000133514404,535362.0 +2025-08-26,5.590000152587891,5.639999866485596,5.559999942779541,5.639999866485596,518993.0 +2025-08-27,5.630000114440918,5.630000114440918,5.559999942779541,5.619999885559082,549503.0 +2025-08-28,5.639999866485596,5.639999866485596,5.510000228881836,5.53000020980835,686027.0 +2025-08-31,5.550000190734863,5.570000171661377,5.5,5.5,501563.0 +2025-09-01,5.510000228881836,5.510000228881836,5.340000152587891,5.360000133514404,1208119.0 +2025-09-02,5.360000133514404,5.440000057220459,5.360000133514404,5.360000133514404,521547.0 +2025-09-03,5.369999885559082,5.420000076293945,5.320000171661377,5.320000171661377,346920.0 +2025-09-04,5.309999942779541,5.360000133514404,5.260000228881836,5.320000171661377,684224.0 diff --git a/data/4162.csv b/data/4162.csv new file mode 100644 index 0000000000000000000000000000000000000000..b0fdaa5063a1a15709ba1914d40ed8ace92c1994 --- /dev/null +++ b/data/4162.csv @@ -0,0 +1,924 @@ +date,open,high,low,close,volume +2021-12-21,64.0,64.5,62.0,62.099998474121094,4879677.0 +2021-12-22,62.400001525878906,62.5,60.20000076293945,60.29999923706055,3827977.0 +2021-12-23,60.400001525878906,61.70000076293945,60.20000076293945,60.79999923706055,2302758.0 +2021-12-26,61.0,61.5,59.70000076293945,59.70000076293945,1334029.0 +2021-12-27,59.70000076293945,59.79999923706055,58.400001525878906,58.79999923706055,1549098.0 +2021-12-28,59.29999923706055,60.099998474121094,58.900001525878906,59.29999923706055,1176415.0 +2021-12-29,59.20000076293945,59.79999923706055,57.79999923706055,57.900001525878906,1163175.0 +2021-12-30,58.0,58.5,57.599998474121094,58.099998474121094,725488.0 +2022-01-02,58.099998474121094,59.29999923706055,58.0,58.70000076293945,666228.0 +2022-01-03,59.0,60.400001525878906,58.400001525878906,58.900001525878906,1400437.0 +2022-01-04,59.29999923706055,59.599998474121094,58.5,59.0,454060.0 +2022-01-05,59.099998474121094,59.099998474121094,58.5,58.900001525878906,402413.0 +2022-01-06,58.79999923706055,58.79999923706055,58.29999923706055,58.5,336779.0 +2022-01-09,58.70000076293945,59.29999923706055,58.599998474121094,58.79999923706055,446744.0 +2022-01-10,58.900001525878906,59.29999923706055,58.70000076293945,58.900001525878906,628496.0 +2022-01-11,58.79999923706055,59.79999923706055,58.400001525878906,59.400001525878906,1097705.0 +2022-01-12,59.79999923706055,60.900001525878906,59.5,60.400001525878906,2894265.0 +2022-01-13,60.70000076293945,61.0,59.70000076293945,59.70000076293945,1133245.0 +2022-01-16,59.79999923706055,60.099998474121094,59.599998474121094,60.0,945614.0 +2022-01-17,60.0,63.0,59.900001525878906,62.79999923706055,4991685.0 +2022-01-18,63.099998474121094,63.79999923706055,61.70000076293945,61.900001525878906,2681422.0 +2022-01-19,62.0,62.5,61.5,61.79999923706055,1100845.0 +2022-01-20,61.900001525878906,62.0,60.79999923706055,62.0,1291863.0 +2022-01-23,61.900001525878906,61.900001525878906,60.79999923706055,60.900001525878906,893929.0 +2022-01-24,61.099998474121094,61.29999923706055,60.5,60.79999923706055,494758.0 +2022-01-25,60.79999923706055,61.70000076293945,60.599998474121094,61.099998474121094,715460.0 +2022-01-26,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0 +2022-01-27,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0 +2022-01-30,61.29999923706055,61.70000076293945,61.0,61.20000076293945,682131.0 +2022-01-31,61.29999923706055,61.599998474121094,61.20000076293945,61.599998474121094,569246.0 +2022-02-01,61.599998474121094,63.599998474121094,61.599998474121094,63.599998474121094,4219855.0 +2022-02-02,63.5,63.599998474121094,62.099998474121094,62.20000076293945,1582919.0 +2022-02-03,62.20000076293945,62.5,61.400001525878906,61.79999923706055,839449.0 +2022-02-06,61.79999923706055,61.79999923706055,61.20000076293945,61.5,540632.0 +2022-02-07,61.5,62.099998474121094,61.20000076293945,61.900001525878906,560217.0 +2022-02-08,61.900001525878906,62.099998474121094,61.400001525878906,61.5,392922.0 +2022-02-09,61.599998474121094,62.099998474121094,61.29999923706055,61.5,466857.0 +2022-02-10,61.5,62.400001525878906,61.400001525878906,61.70000076293945,959128.0 +2022-02-13,61.0,61.099998474121094,58.0,59.099998474121094,1725947.0 +2022-02-14,59.099998474121094,59.70000076293945,58.099998474121094,59.599998474121094,749728.0 +2022-02-15,59.599998474121094,60.400001525878906,59.20000076293945,59.900001525878906,637330.0 +2022-02-16,60.0,60.5,59.70000076293945,59.79999923706055,544990.0 +2022-02-17,60.29999923706055,60.5,59.5,59.70000076293945,539787.0 +2022-02-20,59.5,59.5,58.0,58.0,694545.0 +2022-02-21,58.20000076293945,58.5,57.79999923706055,57.79999923706055,447185.0 +2022-02-23,57.79999923706055,58.79999923706055,57.70000076293945,58.099998474121094,457006.0 +2022-02-24,56.70000076293945,57.0,55.70000076293945,56.0,990117.0 +2022-02-27,56.70000076293945,57.20000076293945,56.599998474121094,57.0,468636.0 +2022-02-28,57.099998474121094,57.5,56.70000076293945,57.0,323494.0 +2022-03-01,57.0,57.099998474121094,56.70000076293945,56.79999923706055,422702.0 +2022-03-02,56.599998474121094,56.599998474121094,55.70000076293945,55.70000076293945,517848.0 +2022-03-03,56.0,56.599998474121094,55.79999923706055,56.0,523692.0 +2022-03-06,56.20000076293945,57.400001525878906,56.099998474121094,57.20000076293945,579026.0 +2022-03-07,57.20000076293945,59.5,56.900001525878906,58.79999923706055,1598506.0 +2022-03-08,58.599998474121094,59.0,58.0,58.5,574393.0 +2022-03-09,58.400001525878906,58.70000076293945,58.0,58.0,422928.0 +2022-03-10,58.29999923706055,58.400001525878906,57.70000076293945,58.20000076293945,190320.0 +2022-03-13,58.29999923706055,60.5,58.20000076293945,59.70000076293945,2054445.0 +2022-03-14,59.29999923706055,59.5,57.599998474121094,58.0,737266.0 +2022-03-15,58.0,58.20000076293945,57.20000076293945,58.20000076293945,334410.0 +2022-03-16,58.0,58.79999923706055,58.0,58.400001525878906,464948.0 +2022-03-17,58.5,58.79999923706055,57.29999923706055,57.70000076293945,455096.0 +2022-03-20,58.29999923706055,58.29999923706055,57.599998474121094,58.0,174172.0 +2022-03-21,58.29999923706055,58.5,57.29999923706055,57.900001525878906,452319.0 +2022-03-22,57.900001525878906,58.400001525878906,57.29999923706055,58.20000076293945,368659.0 +2022-03-23,58.29999923706055,59.0,57.79999923706055,58.79999923706055,400685.0 +2022-03-24,58.79999923706055,59.0,58.29999923706055,58.79999923706055,262901.0 +2022-03-27,58.5,60.099998474121094,58.29999923706055,59.79999923706055,712212.0 +2022-03-28,60.5,61.099998474121094,59.79999923706055,60.0,1248783.0 +2022-03-29,60.0,60.20000076293945,59.599998474121094,60.0,440508.0 +2022-03-30,60.0,60.0,58.900001525878906,59.400001525878906,409547.0 +2022-03-31,59.400001525878906,62.70000076293945,59.400001525878906,61.0,3084438.0 +2022-04-03,61.0,63.599998474121094,61.0,63.0,1284155.0 +2022-04-04,63.0,63.0,63.0,63.0,0.0 +2022-04-05,62.400001525878906,66.5,62.20000076293945,66.5,3655782.0 +2022-04-06,67.9000015258789,69.80000305175781,63.099998474121094,64.9000015258789,5058518.0 +2022-04-07,65.0,65.69999694824219,63.79999923706055,64.5999984741211,1186137.0 +2022-04-10,64.5,65.30000305175781,64.19999694824219,64.4000015258789,844522.0 +2022-04-11,64.5,67.80000305175781,64.19999694824219,67.19999694824219,2463650.0 +2022-04-12,70.0,73.9000015258789,70.0,73.9000015258789,8537307.0 +2022-04-13,73.30000305175781,75.4000015258789,71.19999694824219,74.30000305175781,3880312.0 +2022-04-14,74.0,75.0,72.80000305175781,73.30000305175781,1164488.0 +2022-04-17,73.0999984741211,73.0999984741211,71.5,72.5,483321.0 +2022-04-18,72.5,73.80000305175781,72.0,72.5999984741211,575099.0 +2022-04-19,72.69999694824219,74.69999694824219,72.4000015258789,73.80000305175781,1157515.0 +2022-04-20,73.9000015258789,76.5,73.5999984741211,75.0,2912970.0 +2022-04-21,75.19999694824219,75.4000015258789,73.5,73.5,670898.0 +2022-04-24,73.19999694824219,73.19999694824219,71.19999694824219,72.0,466840.0 +2022-04-25,72.0,73.0,71.0999984741211,71.5,250129.0 +2022-04-26,71.69999694824219,73.0,71.69999694824219,72.5,265795.0 +2022-04-27,72.5,72.80000305175781,71.9000015258789,72.5999984741211,220775.0 +2022-04-28,72.69999694824219,73.0999984741211,71.5999984741211,71.9000015258789,500276.0 +2022-05-08,71.9000015258789,73.30000305175781,71.0,71.0999984741211,568708.0 +2022-05-09,71.19999694824219,73.9000015258789,71.0999984741211,72.5999984741211,961052.0 +2022-05-10,73.0999984741211,73.0999984741211,71.5,72.0,606271.0 +2022-05-11,72.0999984741211,74.0,72.0,73.30000305175781,762780.0 +2022-05-12,73.4000015258789,73.4000015258789,70.30000305175781,70.69999694824219,757364.0 +2022-05-15,71.0,71.4000015258789,70.30000305175781,70.69999694824219,289176.0 +2022-05-16,71.0,71.5999984741211,70.0999984741211,70.5,424428.0 +2022-05-17,70.80000305175781,72.0,70.0999984741211,71.5999984741211,382751.0 +2022-05-18,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,0.0 +2022-05-19,71.5,73.0,70.0,72.30000305175781,938485.0 +2022-05-22,73.0,74.5999984741211,72.80000305175781,73.5,816904.0 +2022-05-23,73.9000015258789,74.5,71.5,71.69999694824219,647989.0 +2022-05-24,71.69999694824219,72.4000015258789,70.5999984741211,71.30000305175781,520493.0 +2022-05-25,71.69999694824219,72.0,71.30000305175781,71.30000305175781,332400.0 +2022-05-26,71.5999984741211,72.0,70.69999694824219,71.4000015258789,353547.0 +2022-05-29,71.9000015258789,71.9000015258789,70.69999694824219,70.9000015258789,557422.0 +2022-05-30,70.0999984741211,70.0999984741211,68.0,69.9000015258789,1280903.0 +2022-05-31,70.0,70.19999694824219,69.19999694824219,70.19999694824219,684140.0 +2022-06-01,70.19999694824219,70.19999694824219,69.5,69.69999694824219,403015.0 +2022-06-02,68.0,68.30000305175781,67.19999694824219,67.5,279263.0 +2022-06-05,67.30000305175781,67.4000015258789,65.5999984741211,66.30000305175781,362034.0 +2022-06-06,66.19999694824219,66.80000305175781,65.69999694824219,66.19999694824219,273649.0 +2022-06-07,66.0999984741211,66.5999984741211,65.9000015258789,66.30000305175781,243825.0 +2022-06-08,66.69999694824219,67.69999694824219,66.69999694824219,67.0,327150.0 +2022-06-09,67.0,68.0,66.4000015258789,66.4000015258789,256515.0 +2022-06-12,65.4000015258789,65.4000015258789,62.20000076293945,62.20000076293945,412539.0 +2022-06-13,62.0,62.900001525878906,59.0,61.70000076293945,487494.0 +2022-06-14,61.0,62.70000076293945,58.0,61.900001525878906,545204.0 +2022-06-15,61.0,62.70000076293945,60.599998474121094,61.0,199702.0 +2022-06-16,60.79999923706055,62.0,59.400001525878906,59.400001525878906,223464.0 +2022-06-19,58.599998474121094,60.0,56.599998474121094,58.5,224209.0 +2022-06-20,58.900001525878906,59.70000076293945,58.0,58.70000076293945,168747.0 +2022-06-21,59.70000076293945,60.5,58.79999923706055,58.900001525878906,317100.0 +2022-06-22,59.79999923706055,60.5,57.400001525878906,57.79999923706055,348062.0 +2022-06-23,58.0,58.0,56.79999923706055,57.900001525878906,129485.0 +2022-06-26,59.0,59.20000076293945,58.5,58.599998474121094,180958.0 +2022-06-27,58.5,60.599998474121094,58.0,58.0,429364.0 +2022-06-28,58.099998474121094,59.0,58.0,59.0,165597.0 +2022-06-29,58.900001525878906,59.70000076293945,58.5,58.70000076293945,203477.0 +2022-06-30,58.599998474121094,59.5,58.29999923706055,58.900001525878906,163465.0 +2022-07-03,59.0,59.5,58.5,58.5,75952.0 +2022-07-04,58.20000076293945,58.29999923706055,57.5,57.70000076293945,97877.0 +2022-07-05,57.79999923706055,58.70000076293945,57.400001525878906,57.900001525878906,136793.0 +2022-07-06,57.5,57.900001525878906,57.099998474121094,57.900001525878906,107231.0 +2022-07-13,57.900001525878906,58.099998474121094,57.400001525878906,57.5,93595.0 +2022-07-14,57.5,57.5,55.70000076293945,56.099998474121094,113986.0 +2022-07-17,56.29999923706055,56.79999923706055,55.70000076293945,56.0,154747.0 +2022-07-18,56.5,58.5,56.400001525878906,58.0,293493.0 +2022-07-19,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,379311.0 +2022-07-20,69.80000305175781,70.0999984741211,67.5999984741211,69.9000015258789,1745435.0 +2022-07-21,70.0,70.0999984741211,67.5,67.69999694824219,498590.0 +2022-07-24,68.0,68.30000305175781,67.19999694824219,67.5999984741211,213385.0 +2022-07-25,67.5,67.5,65.4000015258789,65.4000015258789,433783.0 +2022-07-26,65.5,66.0999984741211,64.19999694824219,64.19999694824219,293083.0 +2022-07-27,64.30000305175781,65.30000305175781,63.900001525878906,64.80000305175781,434654.0 +2022-07-28,65.0,66.30000305175781,64.9000015258789,66.0,454166.0 +2022-07-31,66.5,67.5,66.0,66.80000305175781,408303.0 +2022-08-01,65.4000015258789,67.5,65.4000015258789,67.4000015258789,392918.0 +2022-08-02,67.5,68.0,66.5999984741211,67.0,408480.0 +2022-08-03,66.69999694824219,72.0999984741211,66.5,72.0999984741211,1596304.0 +2022-08-04,72.0999984741211,73.0999984741211,70.5,70.9000015258789,1176440.0 +2022-08-07,71.0999984741211,72.19999694824219,68.80000305175781,68.80000305175781,734205.0 +2022-08-08,68.80000305175781,69.80000305175781,68.4000015258789,69.19999694824219,555537.0 +2022-08-09,69.5999984741211,70.30000305175781,68.0,68.19999694824219,613229.0 +2022-08-10,68.4000015258789,69.5999984741211,67.5,68.9000015258789,477617.0 +2022-08-11,68.5999984741211,70.30000305175781,68.4000015258789,70.19999694824219,643701.0 +2022-08-14,70.4000015258789,71.30000305175781,69.30000305175781,69.4000015258789,733370.0 +2022-08-15,69.5,69.69999694824219,68.80000305175781,69.19999694824219,343503.0 +2022-08-16,69.19999694824219,71.4000015258789,68.9000015258789,70.80000305175781,792151.0 +2022-08-17,70.9000015258789,71.9000015258789,69.9000015258789,70.0,906308.0 +2022-08-18,70.0,70.69999694824219,69.30000305175781,70.30000305175781,296386.0 +2022-08-21,70.30000305175781,70.30000305175781,69.5,69.5999984741211,140576.0 +2022-08-22,71.19999694824219,72.4000015258789,69.9000015258789,70.69999694824219,1359829.0 +2022-08-23,70.69999694824219,70.69999694824219,69.69999694824219,69.80000305175781,273915.0 +2022-08-24,69.0999984741211,71.19999694824219,69.0999984741211,70.5999984741211,454443.0 +2022-08-25,70.5999984741211,71.0,70.0999984741211,70.5999984741211,348929.0 +2022-08-28,70.0,70.69999694824219,69.5999984741211,70.30000305175781,207201.0 +2022-08-29,70.19999694824219,71.69999694824219,70.0,71.5,846833.0 +2022-08-30,71.69999694824219,72.69999694824219,71.0,71.0,1016870.0 +2022-08-31,70.80000305175781,71.0,69.4000015258789,69.5999984741211,567125.0 +2022-09-01,69.5999984741211,70.19999694824219,69.0999984741211,69.4000015258789,404859.0 +2022-09-04,69.19999694824219,69.4000015258789,68.4000015258789,68.5999984741211,245440.0 +2022-09-05,68.5999984741211,69.0,68.0999984741211,68.0999984741211,215412.0 +2022-09-06,68.30000305175781,68.69999694824219,67.69999694824219,67.9000015258789,159877.0 +2022-09-07,67.9000015258789,67.9000015258789,66.80000305175781,67.5999984741211,195178.0 +2022-09-08,67.5999984741211,68.30000305175781,67.19999694824219,68.19999694824219,148008.0 +2022-09-11,68.69999694824219,69.19999694824219,68.30000305175781,68.80000305175781,185259.0 +2022-09-12,68.5999984741211,68.80000305175781,67.80000305175781,68.0,173097.0 +2022-09-13,68.0,68.4000015258789,67.80000305175781,68.0,113936.0 +2022-09-14,63.900001525878906,67.0999984741211,63.900001525878906,66.5999984741211,342574.0 +2022-09-15,67.0,67.9000015258789,65.5,66.19999694824219,230398.0 +2022-09-18,66.4000015258789,66.4000015258789,63.099998474121094,63.900001525878906,195839.0 +2022-09-19,64.0999984741211,64.5999984741211,63.29999923706055,64.0999984741211,156383.0 +2022-09-20,64.19999694824219,65.0999984741211,64.19999694824219,64.30000305175781,202038.0 +2022-09-21,63.20000076293945,64.19999694824219,63.099998474121094,63.79999923706055,120374.0 +2022-09-25,60.599998474121094,62.0,60.599998474121094,62.0,174904.0 +2022-09-26,62.0,64.5,61.70000076293945,63.79999923706055,549704.0 +2022-09-27,64.0,66.19999694824219,64.0,65.9000015258789,246847.0 +2022-09-28,65.30000305175781,67.0999984741211,65.19999694824219,67.0999984741211,333557.0 +2022-09-29,68.0,69.0,66.30000305175781,69.0,672450.0 +2022-10-02,68.69999694824219,69.5,67.69999694824219,69.4000015258789,443771.0 +2022-10-03,69.5,69.9000015258789,68.5999984741211,69.5999984741211,845037.0 +2022-10-04,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0 +2022-10-05,69.5999984741211,69.9000015258789,68.4000015258789,69.9000015258789,495625.0 +2022-10-06,69.9000015258789,71.4000015258789,69.30000305175781,71.0,787440.0 +2022-10-09,70.4000015258789,72.80000305175781,70.0,70.5,1146535.0 +2022-10-10,70.0,70.9000015258789,68.5999984741211,69.80000305175781,511030.0 +2022-10-11,69.69999694824219,70.5999984741211,69.4000015258789,70.0,353113.0 +2022-10-12,70.30000305175781,72.19999694824219,69.5,72.0,897213.0 +2022-10-13,72.19999694824219,72.69999694824219,70.69999694824219,70.69999694824219,511233.0 +2022-10-16,70.5,71.0,69.19999694824219,70.0,377882.0 +2022-10-17,70.0,71.5999984741211,69.80000305175781,71.0999984741211,595401.0 +2022-10-18,71.80000305175781,71.9000015258789,70.0999984741211,71.4000015258789,510125.0 +2022-10-19,71.5,72.5999984741211,71.30000305175781,71.4000015258789,660234.0 +2022-10-20,71.5,71.9000015258789,70.80000305175781,71.9000015258789,301520.0 +2022-10-23,72.5999984741211,74.69999694824219,71.80000305175781,74.19999694824219,1151781.0 +2022-10-24,73.9000015258789,75.30000305175781,73.30000305175781,74.0999984741211,1193555.0 +2022-10-25,74.0999984741211,74.5,72.80000305175781,73.0999984741211,404525.0 +2022-10-26,73.19999694824219,73.19999694824219,71.5,71.5999984741211,338043.0 +2022-10-27,71.5999984741211,72.4000015258789,70.9000015258789,71.5,241988.0 +2022-10-30,71.30000305175781,71.9000015258789,70.9000015258789,71.19999694824219,196353.0 +2022-10-31,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,0.0 +2022-11-01,71.5,71.5,68.9000015258789,69.0999984741211,386046.0 +2022-11-02,68.9000015258789,69.80000305175781,67.4000015258789,69.0,246568.0 +2022-11-03,68.5,70.5,68.30000305175781,70.5,175098.0 +2022-11-06,70.0,70.0,68.5999984741211,69.0,813212.0 +2022-11-07,68.5999984741211,68.5999984741211,65.9000015258789,66.0999984741211,552668.0 +2022-11-08,66.30000305175781,67.30000305175781,66.0,67.0999984741211,339860.0 +2022-11-09,67.0,67.5,65.5999984741211,65.5999984741211,317385.0 +2022-11-10,65.30000305175781,65.4000015258789,63.20000076293945,63.400001525878906,348136.0 +2022-11-13,64.0,64.30000305175781,63.0,63.099998474121094,198056.0 +2022-11-14,62.79999923706055,62.79999923706055,60.900001525878906,61.400001525878906,362241.0 +2022-11-15,61.5,62.70000076293945,61.099998474121094,62.20000076293945,259572.0 +2022-11-16,61.79999923706055,63.900001525878906,61.5,63.400001525878906,456997.0 +2022-11-17,63.400001525878906,64.0999984741211,62.099998474121094,64.0999984741211,296186.0 +2022-11-20,64.0999984741211,64.5999984741211,62.70000076293945,62.79999923706055,286027.0 +2022-11-21,63.0,63.79999923706055,61.20000076293945,61.5,311716.0 +2022-11-22,61.599998474121094,62.29999923706055,61.5,61.900001525878906,101927.0 +2022-11-24,61.900001525878906,61.900001525878906,60.099998474121094,61.0,187040.0 +2022-11-27,60.29999923706055,60.599998474121094,59.70000076293945,60.0,132889.0 +2022-11-28,59.599998474121094,61.900001525878906,59.400001525878906,61.900001525878906,130471.0 +2022-11-29,61.900001525878906,61.900001525878906,61.099998474121094,61.599998474121094,119206.0 +2022-11-30,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0 +2022-12-01,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0 +2022-12-04,62.29999923706055,62.29999923706055,60.599998474121094,60.599998474121094,143995.0 +2022-12-05,60.900001525878906,61.099998474121094,60.0,60.5,124168.0 +2022-12-06,60.099998474121094,60.900001525878906,59.70000076293945,60.400001525878906,169351.0 +2022-12-07,60.20000076293945,60.5,59.79999923706055,59.79999923706055,139423.0 +2022-12-08,59.599998474121094,61.0,59.400001525878906,59.599998474121094,191630.0 +2022-12-11,59.900001525878906,60.29999923706055,57.400001525878906,57.400001525878906,169523.0 +2022-12-12,57.400001525878906,57.400001525878906,55.70000076293945,56.29999923706055,307812.0 +2022-12-13,56.70000076293945,58.20000076293945,56.70000076293945,58.20000076293945,310227.0 +2022-12-14,60.0,60.099998474121094,57.400001525878906,57.599998474121094,416420.0 +2022-12-15,58.29999923706055,58.70000076293945,57.599998474121094,58.400001525878906,331425.0 +2022-12-18,58.20000076293945,58.599998474121094,58.0,58.400001525878906,146264.0 +2022-12-19,58.5,59.099998474121094,58.0,58.0,172094.0 +2022-12-20,58.0,59.70000076293945,57.599998474121094,59.70000076293945,246723.0 +2022-12-21,59.79999923706055,60.400001525878906,59.599998474121094,59.70000076293945,209898.0 +2022-12-22,59.900001525878906,60.29999923706055,59.400001525878906,60.099998474121094,162189.0 +2022-12-25,60.099998474121094,60.20000076293945,59.29999923706055,59.29999923706055,96986.0 +2022-12-26,59.0,59.400001525878906,58.70000076293945,58.900001525878906,86418.0 +2022-12-27,59.0,59.5,58.70000076293945,59.5,44060.0 +2022-12-28,59.20000076293945,59.599998474121094,59.099998474121094,59.20000076293945,75374.0 +2022-12-29,59.599998474121094,61.5,59.400001525878906,61.400001525878906,320088.0 +2023-01-01,61.70000076293945,62.400001525878906,61.5,62.0,236055.0 +2023-01-02,62.0,63.0,61.70000076293945,62.79999923706055,267395.0 +2023-01-03,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0 +2023-01-04,63.0,63.900001525878906,61.79999923706055,61.79999923706055,264491.0 +2023-01-05,61.400001525878906,62.20000076293945,61.400001525878906,61.70000076293945,104474.0 +2023-01-08,62.099998474121094,62.400001525878906,61.599998474121094,61.900001525878906,136771.0 +2023-01-09,62.099998474121094,62.70000076293945,62.099998474121094,62.70000076293945,185162.0 +2023-01-10,62.79999923706055,62.79999923706055,61.900001525878906,61.900001525878906,197875.0 +2023-01-11,62.0,63.900001525878906,61.900001525878906,63.400001525878906,404293.0 +2023-01-12,63.599998474121094,65.30000305175781,63.599998474121094,64.0,507744.0 +2023-01-15,64.0,64.0,64.0,64.0,0.0 +2023-01-16,63.5,63.5,62.400001525878906,62.599998474121094,183507.0 +2023-01-17,62.400001525878906,62.70000076293945,61.599998474121094,61.70000076293945,148474.0 +2023-01-18,62.400001525878906,62.70000076293945,61.599998474121094,61.70000076293945,148474.0 +2023-01-19,62.0,62.70000076293945,61.900001525878906,62.70000076293945,102844.0 +2023-01-22,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0 +2023-01-23,63.400001525878906,63.400001525878906,62.79999923706055,63.0,70497.0 +2023-01-24,63.400001525878906,63.5,62.599998474121094,62.599998474121094,127560.0 +2023-01-25,62.599998474121094,63.099998474121094,62.599998474121094,62.70000076293945,57727.0 +2023-01-26,62.70000076293945,62.900001525878906,62.099998474121094,62.099998474121094,76775.0 +2023-01-29,62.099998474121094,62.29999923706055,61.79999923706055,62.0,104912.0 +2023-01-30,61.79999923706055,62.20000076293945,61.5,61.70000076293945,169331.0 +2023-01-31,61.5,62.099998474121094,61.29999923706055,61.29999923706055,139895.0 +2023-02-01,61.599998474121094,61.79999923706055,61.5,61.70000076293945,51041.0 +2023-02-02,61.79999923706055,62.0,61.0,61.0,74360.0 +2023-02-05,60.599998474121094,61.099998474121094,58.79999923706055,59.0,240446.0 +2023-02-06,59.0,60.29999923706055,58.79999923706055,59.900001525878906,174729.0 +2023-02-07,60.0,60.20000076293945,58.5,58.79999923706055,167428.0 +2023-02-08,59.0,59.20000076293945,58.5,58.79999923706055,189932.0 +2023-02-09,58.900001525878906,59.29999923706055,58.599998474121094,59.0,99252.0 +2023-02-12,59.0,59.0,59.0,59.0,0.0 +2023-02-13,59.099998474121094,59.79999923706055,58.79999923706055,59.400001525878906,275480.0 +2023-02-14,59.900001525878906,59.900001525878906,59.20000076293945,59.29999923706055,136051.0 +2023-02-15,59.29999923706055,59.70000076293945,59.099998474121094,59.5,147840.0 +2023-02-16,59.29999923706055,60.29999923706055,59.29999923706055,59.79999923706055,232537.0 +2023-02-19,59.900001525878906,59.900001525878906,59.20000076293945,59.400001525878906,239495.0 +2023-02-20,59.20000076293945,60.29999923706055,59.0,59.20000076293945,203971.0 +2023-02-21,59.20000076293945,59.5,58.79999923706055,59.20000076293945,94093.0 +2023-02-23,59.5,59.5,58.900001525878906,59.0,106841.0 +2023-02-26,59.0,59.5,57.900001525878906,57.900001525878906,123239.0 +2023-02-27,58.0,58.20000076293945,57.599998474121094,57.79999923706055,132420.0 +2023-02-28,58.29999923706055,59.5,58.20000076293945,58.400001525878906,319420.0 +2023-03-01,58.70000076293945,58.900001525878906,58.20000076293945,58.400001525878906,1706.0 +2023-03-02,58.5,58.70000076293945,58.29999923706055,58.5,300.0 +2023-03-05,58.599998474121094,59.29999923706055,58.5,59.099998474121094,500.0 +2023-03-06,59.099998474121094,59.099998474121094,59.099998474121094,59.099998474121094,0.0 +2023-03-07,59.099998474121094,59.099998474121094,59.099998474121094,59.099998474121094,0.0 +2023-03-08,57.5,58.29999923706055,57.0,57.900001525878906,600.0 +2023-03-09,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-12,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-13,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-14,58.0,58.29999923706055,57.400001525878906,57.70000076293945,710.0 +2023-03-15,57.400001525878906,57.5,56.5,56.5,378.0 +2023-03-16,56.5,56.5,55.79999923706055,55.79999923706055,500.0 +2023-03-19,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0 +2023-03-20,57.0,57.599998474121094,56.79999923706055,57.099998474121094,1576.0 +2023-03-21,57.0,58.20000076293945,56.79999923706055,58.099998474121094,2924.0 +2023-03-22,57.70000076293945,58.0,57.0,57.70000076293945,550.0 +2023-03-23,57.29999923706055,58.599998474121094,57.20000076293945,57.900001525878906,2500.0 +2023-03-26,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-27,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-28,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-29,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-03-30,56.900001525878906,58.70000076293945,56.79999923706055,58.20000076293945,623.0 +2023-04-02,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2023-04-03,59.599998474121094,59.70000076293945,58.900001525878906,59.0,354.0 +2023-04-04,59.099998474121094,59.5,58.70000076293945,59.400001525878906,572.0 +2023-04-05,59.5,60.20000076293945,59.0,59.5,1222.0 +2023-04-06,59.5,60.29999923706055,59.099998474121094,59.70000076293945,1872.0 +2023-04-09,60.0,60.5,59.70000076293945,60.400001525878906,2789.0 +2023-04-10,60.400001525878906,60.5,59.099998474121094,59.099998474121094,760.0 +2023-04-11,59.20000076293945,59.20000076293945,58.400001525878906,58.79999923706055,500.0 +2023-04-12,58.70000076293945,59.5,58.70000076293945,59.0,325.0 +2023-04-13,59.0,59.5,58.599998474121094,58.70000076293945,617.0 +2023-04-16,59.0,59.20000076293945,58.79999923706055,58.900001525878906,260.0 +2023-04-17,60.5,61.79999923706055,59.70000076293945,60.0,760.0 +2023-04-25,60.79999923706055,61.400001525878906,60.29999923706055,60.79999923706055,1000.0 +2023-04-26,61.099998474121094,61.599998474121094,60.70000076293945,61.29999923706055,360.0 +2023-04-27,61.20000076293945,62.70000076293945,60.900001525878906,62.5,700.0 +2023-04-30,62.5,62.5,62.5,62.5,0.0 +2023-05-01,62.5,62.5,62.5,62.5,0.0 +2023-05-02,62.0,62.400001525878906,61.599998474121094,61.599998474121094,363.0 +2023-05-03,61.400001525878906,61.5,60.79999923706055,60.79999923706055,294.0 +2023-05-04,60.70000076293945,62.0,60.70000076293945,61.79999923706055,1000.0 +2023-05-07,62.29999923706055,63.0,62.20000076293945,62.29999923706055,1000.0 +2023-05-08,62.599998474121094,63.0,61.79999923706055,62.0,500.0 +2023-05-09,61.70000076293945,61.70000076293945,60.900001525878906,61.0,249.0 +2023-05-10,60.900001525878906,60.900001525878906,60.400001525878906,60.5,746.0 +2023-05-11,60.900001525878906,62.400001525878906,60.599998474121094,62.0,500.0 +2023-05-14,62.099998474121094,62.400001525878906,61.400001525878906,61.79999923706055,1489.0 +2023-05-15,61.70000076293945,61.79999923706055,61.20000076293945,61.29999923706055,340.0 +2023-05-16,61.29999923706055,61.79999923706055,61.29999923706055,61.5,1595.0 +2023-05-17,61.29999923706055,61.29999923706055,60.599998474121094,60.900001525878906,500.0 +2023-05-18,60.900001525878906,61.099998474121094,60.5,60.599998474121094,1601.0 +2023-05-21,60.79999923706055,62.70000076293945,60.5,62.70000076293945,1858.0 +2023-05-22,62.900001525878906,63.20000076293945,62.0,62.900001525878906,414.0 +2023-05-23,62.900001525878906,64.5999984741211,62.900001525878906,63.400001525878906,768.0 +2023-05-24,63.599998474121094,64.19999694824219,63.099998474121094,63.79999923706055,1500.0 +2023-05-25,64.19999694824219,65.0999984741211,64.0,65.0,3000.0 +2023-05-28,65.0999984741211,66.9000015258789,65.0,65.9000015258789,250.0 +2023-05-29,66.0,66.19999694824219,64.30000305175781,64.5999984741211,1000.0 +2023-05-30,64.4000015258789,66.0,64.4000015258789,65.4000015258789,400.0 +2023-05-31,65.5999984741211,65.5999984741211,64.5,65.0,930.0 +2023-06-01,64.9000015258789,65.0999984741211,63.79999923706055,64.0,1000.0 +2023-06-04,64.4000015258789,66.0,63.900001525878906,65.80000305175781,300.0 +2023-06-05,66.0999984741211,66.4000015258789,65.4000015258789,65.80000305175781,1000.0 +2023-06-06,65.9000015258789,67.30000305175781,65.5,66.9000015258789,500.0 +2023-06-07,66.9000015258789,67.19999694824219,66.30000305175781,66.5,694.0 +2023-06-08,66.5,66.5,66.5,66.5,0.0 +2023-06-11,67.5,67.5,66.30000305175781,66.69999694824219,1000.0 +2023-06-12,66.5999984741211,66.80000305175781,66.0999984741211,66.5999984741211,1034.0 +2023-06-13,66.5,66.5,65.5999984741211,65.9000015258789,507.0 +2023-06-14,65.5999984741211,66.19999694824219,65.0999984741211,65.30000305175781,1000.0 +2023-06-15,65.30000305175781,66.30000305175781,65.0999984741211,65.9000015258789,1139.0 +2023-06-18,66.0999984741211,66.4000015258789,65.69999694824219,66.19999694824219,2000.0 +2023-06-19,66.0999984741211,66.0999984741211,64.9000015258789,64.9000015258789,286548.0 +2023-06-20,64.80000305175781,65.9000015258789,64.30000305175781,65.80000305175781,279870.0 +2023-06-21,65.80000305175781,65.80000305175781,65.19999694824219,65.19999694824219,173493.0 +2023-06-22,65.30000305175781,65.69999694824219,64.69999694824219,65.5,248452.0 +2023-07-02,65.9000015258789,66.4000015258789,65.5,66.30000305175781,321039.0 +2023-07-03,66.19999694824219,66.80000305175781,65.5,65.80000305175781,528850.0 +2023-07-04,65.9000015258789,70.30000305175781,65.9000015258789,69.0,1999510.0 +2023-07-05,69.0,69.5,67.4000015258789,68.0,713755.0 +2023-07-06,68.0999984741211,68.9000015258789,67.4000015258789,68.19999694824219,374792.0 +2023-07-09,69.0,69.9000015258789,67.69999694824219,69.0999984741211,529399.0 +2023-07-10,69.4000015258789,70.9000015258789,69.30000305175781,69.9000015258789,705703.0 +2023-07-11,70.0,70.9000015258789,68.80000305175781,69.0,702233.0 +2023-07-12,69.0,69.0999984741211,67.9000015258789,68.4000015258789,358058.0 +2023-07-13,68.5,69.0,67.69999694824219,68.9000015258789,290857.0 +2023-07-16,68.80000305175781,68.9000015258789,67.5999984741211,68.0,224366.0 +2023-07-17,68.4000015258789,69.5999984741211,68.0,68.69999694824219,379679.0 +2023-07-18,67.80000305175781,67.80000305175781,65.0999984741211,65.5,1332949.0 +2023-07-19,65.5,66.5,65.0999984741211,65.0999984741211,493686.0 +2023-07-20,65.19999694824219,65.30000305175781,64.0999984741211,64.4000015258789,402558.0 +2023-07-23,64.5999984741211,65.19999694824219,64.5,64.80000305175781,203636.0 +2023-07-24,64.9000015258789,67.80000305175781,64.5999984741211,67.4000015258789,875948.0 +2023-07-25,67.80000305175781,68.0999984741211,66.4000015258789,66.4000015258789,589417.0 +2023-07-26,66.69999694824219,67.9000015258789,66.5999984741211,67.0,487431.0 +2023-07-27,67.0,68.4000015258789,66.9000015258789,68.4000015258789,587408.0 +2023-07-30,68.4000015258789,69.0,66.5,67.19999694824219,721106.0 +2023-07-31,66.5999984741211,70.19999694824219,65.80000305175781,70.0999984741211,2308437.0 +2023-08-01,70.80000305175781,73.0999984741211,69.69999694824219,72.0,2699819.0 +2023-08-02,72.0,73.4000015258789,71.30000305175781,71.5,1407710.0 +2023-08-03,71.5,72.9000015258789,71.0,71.5,1002950.0 +2023-08-06,71.19999694824219,71.9000015258789,68.5999984741211,69.5999984741211,781826.0 +2023-08-07,68.80000305175781,70.69999694824219,68.0999984741211,69.0,694158.0 +2023-08-08,69.0,70.69999694824219,68.5999984741211,69.80000305175781,619829.0 +2023-08-09,69.5,70.4000015258789,68.80000305175781,69.9000015258789,408007.0 +2023-08-10,69.9000015258789,70.30000305175781,69.0,69.0,355493.0 +2023-08-13,69.0,71.30000305175781,69.0,71.30000305175781,586421.0 +2023-08-14,71.4000015258789,72.0999984741211,70.69999694824219,71.19999694824219,554927.0 +2023-08-15,71.19999694824219,71.5,69.80000305175781,69.9000015258789,355109.0 +2023-08-16,70.0,73.69999694824219,69.9000015258789,72.5999984741211,1297319.0 +2023-08-17,72.9000015258789,75.0,72.80000305175781,73.0,1596971.0 +2023-08-20,73.4000015258789,74.5999984741211,72.5,74.4000015258789,737644.0 +2023-08-21,75.0,77.5999984741211,75.0,75.5999984741211,2067840.0 +2023-08-22,75.5,75.9000015258789,73.5,74.19999694824219,786035.0 +2023-08-23,74.4000015258789,76.0,73.5999984741211,76.0,1109062.0 +2023-08-24,76.30000305175781,78.0,76.19999694824219,77.0999984741211,1189461.0 +2023-08-27,78.30000305175781,78.5,75.69999694824219,75.69999694824219,755320.0 +2023-08-28,75.5999984741211,75.5999984741211,73.9000015258789,74.5,698303.0 +2023-08-29,74.30000305175781,75.4000015258789,73.30000305175781,73.80000305175781,574450.0 +2023-08-30,73.5999984741211,74.9000015258789,73.19999694824219,74.19999694824219,609573.0 +2023-08-31,74.5999984741211,74.5999984741211,72.0,72.0,657508.0 +2023-09-03,71.5,72.0,70.0999984741211,70.4000015258789,747250.0 +2023-09-04,70.0999984741211,72.30000305175781,70.0999984741211,71.19999694824219,854430.0 +2023-09-05,71.0,71.80000305175781,70.4000015258789,70.9000015258789,390206.0 +2023-09-06,70.9000015258789,71.0,68.69999694824219,68.80000305175781,525719.0 +2023-09-07,68.5999984741211,69.9000015258789,68.30000305175781,69.5,421948.0 +2023-09-10,69.5,69.5,69.5,69.5,0.0 +2023-09-11,71.69999694824219,72.30000305175781,70.19999694824219,72.19999694824219,590941.0 +2023-09-12,72.5,77.9000015258789,72.4000015258789,75.9000015258789,3495736.0 +2023-09-13,76.4000015258789,76.5,74.30000305175781,75.0,886859.0 +2023-09-14,75.19999694824219,79.0,74.30000305175781,75.19999694824219,2455845.0 +2023-09-17,75.30000305175781,77.19999694824219,74.9000015258789,76.0,809209.0 +2023-09-18,76.4000015258789,76.5999984741211,73.69999694824219,73.69999694824219,532195.0 +2023-09-19,73.69999694824219,74.30000305175781,71.9000015258789,72.4000015258789,607477.0 +2023-09-20,72.5999984741211,72.5999984741211,70.0,72.30000305175781,328946.0 +2023-09-21,72.0999984741211,73.5,71.0,71.0,382313.0 +2023-09-25,71.0,72.0,70.5,70.9000015258789,299233.0 +2023-09-26,71.0,72.19999694824219,70.5,71.30000305175781,349954.0 +2023-09-27,71.4000015258789,72.4000015258789,71.0999984741211,72.4000015258789,305202.0 +2023-09-28,71.19999694824219,72.19999694824219,70.19999694824219,70.19999694824219,900175.0 +2023-10-01,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0 +2023-10-02,69.30000305175781,70.4000015258789,68.80000305175781,70.0,478886.0 +2023-10-03,69.80000305175781,70.0,68.5999984741211,68.69999694824219,279401.0 +2023-10-04,68.5999984741211,68.80000305175781,66.5999984741211,66.80000305175781,361426.0 +2023-10-05,66.5999984741211,67.9000015258789,66.0,67.4000015258789,369601.0 +2023-10-08,66.80000305175781,67.4000015258789,64.4000015258789,64.69999694824219,328900.0 +2023-10-09,64.5999984741211,66.0999984741211,64.5,65.0,252302.0 +2023-10-10,65.5,65.69999694824219,62.20000076293945,62.20000076293945,357528.0 +2023-10-11,62.79999923706055,63.0,60.79999923706055,62.099998474121094,417077.0 +2023-10-12,62.0,64.0,62.0,64.0,231086.0 +2023-10-15,64.5,64.9000015258789,63.900001525878906,64.5,199107.0 +2023-10-16,64.5,65.0,63.5,65.0,208768.0 +2023-10-17,65.4000015258789,66.19999694824219,64.80000305175781,64.80000305175781,332322.0 +2023-10-18,64.80000305175781,64.9000015258789,63.0,63.099998474121094,275757.0 +2023-10-19,63.0,63.599998474121094,62.70000076293945,63.0,241086.0 +2023-10-22,62.79999923706055,63.29999923706055,61.400001525878906,61.599998474121094,162867.0 +2023-10-23,61.29999923706055,61.900001525878906,60.29999923706055,60.29999923706055,227838.0 +2023-10-24,60.5,61.599998474121094,59.400001525878906,61.29999923706055,269865.0 +2023-10-25,61.900001525878906,62.599998474121094,61.0,62.5,296793.0 +2023-10-26,62.70000076293945,62.70000076293945,61.29999923706055,61.29999923706055,206814.0 +2023-10-29,61.0,61.900001525878906,61.0,61.599998474121094,98288.0 +2023-10-30,61.70000076293945,62.900001525878906,61.5,62.70000076293945,291595.0 +2023-10-31,62.70000076293945,63.599998474121094,61.900001525878906,62.20000076293945,412437.0 +2023-11-01,62.20000076293945,64.0999984741211,61.70000076293945,64.0999984741211,449345.0 +2023-11-02,64.19999694824219,64.80000305175781,63.29999923706055,63.70000076293945,454050.0 +2023-11-05,64.5999984741211,69.19999694824219,64.5999984741211,66.30000305175781,1372936.0 +2023-11-06,66.0999984741211,66.4000015258789,64.80000305175781,65.0,605063.0 +2023-11-07,64.69999694824219,66.0999984741211,64.5,65.80000305175781,355779.0 +2023-11-08,65.80000305175781,67.30000305175781,65.0999984741211,65.19999694824219,498318.0 +2023-11-09,65.0999984741211,65.5999984741211,64.30000305175781,64.4000015258789,263648.0 +2023-11-12,64.4000015258789,64.4000015258789,63.29999923706055,63.400001525878906,247642.0 +2023-11-13,63.5,64.19999694824219,63.29999923706055,63.400001525878906,204380.0 +2023-11-14,63.400001525878906,64.30000305175781,63.400001525878906,64.19999694824219,285654.0 +2023-11-15,66.9000015258789,68.30000305175781,66.0,68.0,1469572.0 +2023-11-16,68.69999694824219,69.30000305175781,67.5,67.80000305175781,687747.0 +2023-11-19,68.0,69.0,67.80000305175781,68.5999984741211,406594.0 +2023-11-20,68.80000305175781,69.5999984741211,68.30000305175781,69.19999694824219,360351.0 +2023-11-21,68.9000015258789,69.4000015258789,68.5999984741211,69.19999694824219,468702.0 +2023-11-22,66.80000305175781,67.5,66.80000305175781,67.19999694824219,230930.0 +2023-11-23,66.80000305175781,67.5,66.80000305175781,67.19999694824219,230930.0 +2023-11-26,67.5999984741211,67.5999984741211,66.0999984741211,66.30000305175781,260244.0 +2023-11-27,66.30000305175781,66.30000305175781,65.4000015258789,65.5,207011.0 +2023-11-28,65.4000015258789,67.0,65.4000015258789,66.69999694824219,314027.0 +2023-11-29,67.0,67.0999984741211,66.19999694824219,66.5,122231.0 +2023-11-30,66.4000015258789,66.5,65.80000305175781,66.0,109008.0 +2023-12-03,66.4000015258789,67.19999694824219,66.19999694824219,67.0999984741211,226870.0 +2023-12-04,67.30000305175781,67.30000305175781,66.5,66.9000015258789,190265.0 +2023-12-05,67.0,67.19999694824219,66.0,66.19999694824219,204527.0 +2023-12-06,66.0999984741211,67.30000305175781,65.69999694824219,67.0,277982.0 +2023-12-07,67.0999984741211,68.0,66.80000305175781,67.0,684737.0 +2023-12-10,67.0,67.5999984741211,66.69999694824219,67.19999694824219,274290.0 +2023-12-11,67.19999694824219,67.19999694824219,66.5,66.5,377632.0 +2023-12-12,66.5,67.5999984741211,66.5,67.0,376688.0 +2023-12-13,67.0999984741211,69.4000015258789,66.5,69.4000015258789,1190351.0 +2023-12-14,70.0,70.9000015258789,69.4000015258789,70.5,1489810.0 +2023-12-17,70.9000015258789,71.9000015258789,70.5,70.80000305175781,837558.0 +2023-12-18,71.0,71.0,69.5999984741211,70.0999984741211,396422.0 +2023-12-19,70.5,70.69999694824219,69.80000305175781,70.5,342426.0 +2023-12-20,70.5999984741211,71.5,70.19999694824219,70.5999984741211,354261.0 +2023-12-21,70.5999984741211,70.5999984741211,69.0999984741211,69.19999694824219,474308.0 +2023-12-24,69.30000305175781,70.0,68.9000015258789,69.30000305175781,414047.0 +2023-12-25,69.0,69.80000305175781,69.0,69.5,378314.0 +2023-12-26,69.5,70.80000305175781,69.0,70.80000305175781,985682.0 +2023-12-27,70.9000015258789,74.0,70.9000015258789,72.80000305175781,2437399.0 +2023-12-28,73.0999984741211,73.19999694824219,72.0,72.30000305175781,502179.0 +2023-12-31,72.69999694824219,74.30000305175781,72.5,73.69999694824219,765570.0 +2024-01-01,73.69999694824219,74.4000015258789,73.5999984741211,73.69999694824219,621758.0 +2024-01-02,74.0,75.5,73.4000015258789,75.5,1105888.0 +2024-01-03,76.0999984741211,77.4000015258789,74.0,74.19999694824219,1665849.0 +2024-01-04,73.5999984741211,75.4000015258789,72.69999694824219,74.69999694824219,697612.0 +2024-01-07,75.0,76.4000015258789,75.0,75.19999694824219,869602.0 +2024-01-08,75.19999694824219,78.30000305175781,74.69999694824219,78.19999694824219,1774772.0 +2024-01-09,78.5,79.30000305175781,75.9000015258789,76.19999694824219,2194607.0 +2024-01-10,76.0,77.69999694824219,75.4000015258789,77.0,850037.0 +2024-01-11,77.0,77.0,75.4000015258789,75.5,504486.0 +2024-01-14,75.0,75.0999984741211,73.69999694824219,73.80000305175781,552121.0 +2024-01-15,73.69999694824219,75.9000015258789,73.69999694824219,75.0999984741211,484495.0 +2024-01-16,75.0999984741211,75.5,73.80000305175781,74.9000015258789,379845.0 +2024-01-17,74.80000305175781,75.80000305175781,73.5999984741211,73.69999694824219,496275.0 +2024-01-18,73.5,74.9000015258789,71.9000015258789,74.5999984741211,653723.0 +2024-01-21,75.0,75.0999984741211,74.0,74.30000305175781,390997.0 +2024-01-22,74.30000305175781,74.30000305175781,74.30000305175781,74.30000305175781,0.0 +2024-01-23,74.9000015258789,75.30000305175781,73.9000015258789,74.0,486618.0 +2024-01-24,74.30000305175781,75.4000015258789,74.0,75.19999694824219,407662.0 +2024-01-25,77.5,78.80000305175781,75.9000015258789,75.9000015258789,2411034.0 +2024-01-28,75.9000015258789,76.5,75.5,76.30000305175781,503527.0 +2024-01-29,76.30000305175781,77.69999694824219,75.5999984741211,77.30000305175781,822728.0 +2024-01-30,77.80000305175781,81.0,76.69999694824219,78.30000305175781,3963961.0 +2024-01-31,79.5999984741211,86.0999984741211,78.5,86.0999984741211,3790371.0 +2024-02-01,86.5999984741211,90.5,85.4000015258789,88.0,4236286.0 +2024-02-04,88.0,90.5,87.69999694824219,87.69999694824219,1121692.0 +2024-02-05,87.9000015258789,91.4000015258789,86.5999984741211,90.0,1182318.0 +2024-02-06,91.5,93.9000015258789,90.0999984741211,93.0,1695528.0 +2024-02-07,93.0,99.9000015258789,92.0,99.19999694824219,1929973.0 +2024-02-08,93.0,99.9000015258789,92.0,99.19999694824219,1929973.0 +2024-02-11,98.0,99.9000015258789,93.0999984741211,95.80000305175781,930911.0 +2024-02-12,95.0,96.30000305175781,93.4000015258789,94.4000015258789,822495.0 +2024-02-13,94.80000305175781,95.5999984741211,93.19999694824219,94.5999984741211,634123.0 +2024-02-14,94.5,97.4000015258789,93.19999694824219,94.80000305175781,835448.0 +2024-02-15,95.0,96.19999694824219,94.30000305175781,95.0,522346.0 +2024-02-18,95.0,95.69999694824219,93.5999984741211,93.5999984741211,481331.0 +2024-02-19,93.5999984741211,96.0999984741211,93.5999984741211,94.0999984741211,627862.0 +2024-02-20,94.19999694824219,95.9000015258789,93.4000015258789,95.9000015258789,660907.0 +2024-02-21,96.0,98.4000015258789,94.4000015258789,95.5999984741211,1370646.0 +2024-02-25,97.0,97.0,95.5999984741211,95.9000015258789,358626.0 +2024-02-26,95.9000015258789,96.0,94.5,95.19999694824219,379784.0 +2024-02-27,94.4000015258789,99.5,94.0,99.5,1138177.0 +2024-02-28,100.0,109.0,99.9000015258789,106.80000305175781,2530223.0 +2024-02-29,107.5999984741211,107.5999984741211,101.80000305175781,104.80000305175781,1381928.0 +2024-03-03,103.80000305175781,104.80000305175781,102.0,102.0,627312.0 +2024-03-04,101.5999984741211,104.4000015258789,100.5999984741211,101.4000015258789,913581.0 +2024-03-05,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 +2024-03-06,102.80000305175781,103.4000015258789,101.5999984741211,103.4000015258789,508060.0 +2024-03-07,107.0,109.80000305175781,104.0,104.5999984741211,1523500.0 +2024-03-10,104.4000015258789,105.19999694824219,102.19999694824219,103.4000015258789,445050.0 +2024-03-11,102.80000305175781,104.0,101.4000015258789,102.5999984741211,407787.0 +2024-03-12,102.5999984741211,108.5999984741211,101.4000015258789,107.4000015258789,1369254.0 +2024-03-13,107.4000015258789,108.0,104.5999984741211,105.80000305175781,646213.0 +2024-03-14,105.80000305175781,106.19999694824219,104.0,105.19999694824219,295025.0 +2024-03-17,105.0,105.0,103.19999694824219,103.80000305175781,205763.0 +2024-03-18,104.0,107.0,101.5999984741211,102.0,650200.0 +2024-03-19,102.0,104.19999694824219,101.80000305175781,102.4000015258789,407295.0 +2024-03-20,102.4000015258789,104.19999694824219,102.0,103.80000305175781,318129.0 +2024-03-21,104.19999694824219,104.19999694824219,102.5999984741211,103.0,169025.0 +2024-03-24,103.80000305175781,104.19999694824219,100.4000015258789,103.19999694824219,186759.0 +2024-03-25,103.0,106.4000015258789,102.0,104.5999984741211,623733.0 +2024-03-26,104.0,112.0,103.5999984741211,108.0,1917482.0 +2024-03-27,108.0,113.0,106.5999984741211,111.80000305175781,695836.0 +2024-03-28,113.0,113.0,107.0,109.80000305175781,458056.0 +2024-03-31,108.0,109.19999694824219,104.4000015258789,107.19999694824219,267410.0 +2024-04-01,105.5999984741211,109.5999984741211,105.5999984741211,107.80000305175781,196562.0 +2024-04-02,108.0,111.19999694824219,102.5999984741211,104.0,669183.0 +2024-04-03,104.0,106.80000305175781,103.4000015258789,106.5999984741211,388055.0 +2024-04-04,109.19999694824219,109.19999694824219,104.19999694824219,105.80000305175781,532746.0 +2024-04-14,,,,, +2024-04-15,109.4000015258789,113.0,109.0,112.80000305175781,547232.0 +2024-04-16,113.0,114.0,109.4000015258789,110.80000305175781,515871.0 +2024-04-17,112.19999694824219,117.80000305175781,110.0,117.80000305175781,959370.0 +2024-04-18,117.80000305175781,118.19999694824219,113.19999694824219,118.19999694824219,704569.0 +2024-04-21,116.80000305175781,118.0,114.80000305175781,116.19999694824219,254675.0 +2024-04-22,115.80000305175781,118.4000015258789,114.0,117.0,380004.0 +2024-04-23,116.19999694824219,119.80000305175781,116.0,119.0,342233.0 +2024-04-24,118.19999694824219,120.0,113.0,115.5999984741211,666525.0 +2024-04-25,116.0,116.0,112.80000305175781,114.80000305175781,597051.0 +2024-04-28,114.80000305175781,114.80000305175781,114.80000305175781,114.80000305175781,0.0 +2024-04-29,114.0,115.80000305175781,112.4000015258789,115.0,390531.0 +2024-04-30,117.19999694824219,121.19999694824219,117.19999694824219,120.4000015258789,747341.0 +2024-05-01,120.0,121.19999694824219,118.5999984741211,119.5999984741211,188294.0 +2024-05-02,119.5999984741211,123.0,119.0,123.0,224904.0 +2024-05-05,123.0,124.4000015258789,120.19999694824219,121.5999984741211,197621.0 +2024-05-06,121.5999984741211,122.0,118.80000305175781,120.19999694824219,258512.0 +2024-05-07,120.4000015258789,124.80000305175781,118.4000015258789,120.80000305175781,571266.0 +2024-05-08,121.19999694824219,124.0,120.0,124.0,256662.0 +2024-05-09,125.0,128.1999969482422,122.80000305175781,127.4000015258789,667293.0 +2024-05-12,127.5999984741211,127.5999984741211,123.4000015258789,125.4000015258789,274241.0 +2024-05-13,121.0,122.5999984741211,113.0,117.0,1253502.0 +2024-05-14,118.5999984741211,118.5999984741211,112.80000305175781,115.0,408115.0 +2024-05-15,112.0,116.4000015258789,111.80000305175781,113.5999984741211,287957.0 +2024-05-16,114.0,115.5999984741211,109.0,110.0,453275.0 +2024-05-19,110.0,110.0,110.0,110.0,0.0 +2024-05-20,107.0,113.0,106.4000015258789,112.0,371128.0 +2024-05-21,112.80000305175781,112.80000305175781,108.5999984741211,108.80000305175781,118524.0 +2024-05-22,109.19999694824219,112.0,108.80000305175781,109.5999984741211,194477.0 +2024-05-23,109.80000305175781,110.0,107.19999694824219,107.4000015258789,139367.0 +2024-05-26,108.0,109.0,105.80000305175781,108.0,160907.0 +2024-05-27,108.0,110.0,107.0,109.0,143916.0 +2024-05-28,108.19999694824219,109.0,105.0,106.4000015258789,186831.0 +2024-05-29,107.4000015258789,109.4000015258789,105.19999694824219,106.80000305175781,277761.0 +2024-05-30,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0 +2024-06-02,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0 +2024-06-03,107.19999694824219,108.80000305175781,106.5999984741211,107.0,274307.0 +2024-06-04,107.0,107.19999694824219,105.0,105.80000305175781,267932.0 +2024-06-05,106.80000305175781,106.80000305175781,102.0,104.4000015258789,352975.0 +2024-06-06,103.80000305175781,104.80000305175781,101.5999984741211,102.5999984741211,309639.0 +2024-06-09,102.5999984741211,107.0,102.19999694824219,105.80000305175781,291489.0 +2024-06-10,106.80000305175781,108.19999694824219,105.5999984741211,107.80000305175781,296663.0 +2024-06-11,108.0,110.19999694824219,106.80000305175781,107.19999694824219,257428.0 +2024-06-12,107.0,107.5999984741211,104.0,107.5999984741211,338498.0 +2024-06-13,105.5999984741211,106.4000015258789,104.4000015258789,105.19999694824219,129360.0 +2024-06-23,105.4000015258789,106.4000015258789,102.5999984741211,102.5999984741211,71438.0 +2024-06-24,102.80000305175781,104.5999984741211,102.5999984741211,103.19999694824219,119241.0 +2024-06-25,103.0,105.5999984741211,103.0,103.80000305175781,94339.0 +2024-06-26,104.4000015258789,105.0,103.0,104.0,179051.0 +2024-06-27,104.19999694824219,105.80000305175781,103.5999984741211,104.19999694824219,203193.0 +2024-06-30,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0 +2024-07-01,104.19999694824219,106.0,102.0,102.5999984741211,268108.0 +2024-07-02,103.0,103.5999984741211,100.0,100.4000015258789,348743.0 +2024-07-03,100.4000015258789,101.4000015258789,97.4000015258789,97.9000015258789,290219.0 +2024-07-04,97.9000015258789,101.0,97.69999694824219,100.19999694824219,339924.0 +2024-07-07,101.5999984741211,101.5999984741211,99.69999694824219,101.0,95671.0 +2024-07-08,101.0,101.0,98.80000305175781,100.0,149445.0 +2024-07-09,100.4000015258789,103.5999984741211,99.80000305175781,103.0,270538.0 +2024-07-10,103.4000015258789,104.0,102.5999984741211,103.19999694824219,140670.0 +2024-07-11,103.19999694824219,107.19999694824219,103.0,107.0,422227.0 +2024-07-14,107.4000015258789,109.0,107.0,108.4000015258789,189574.0 +2024-07-15,108.19999694824219,108.19999694824219,105.5999984741211,107.19999694824219,190197.0 +2024-07-16,107.4000015258789,109.4000015258789,106.80000305175781,109.0,251787.0 +2024-07-17,109.0,110.0,106.80000305175781,108.5999984741211,221619.0 +2024-07-18,108.4000015258789,108.4000015258789,105.4000015258789,106.19999694824219,243959.0 +2024-07-21,106.19999694824219,108.0,104.80000305175781,106.0,178997.0 +2024-07-22,108.0,108.0,105.0,105.4000015258789,221084.0 +2024-07-23,105.4000015258789,106.0,103.5999984741211,104.0,217883.0 +2024-07-24,104.0,104.0,102.4000015258789,103.80000305175781,128342.0 +2024-07-25,104.80000305175781,106.5999984741211,103.0,103.0,293913.0 +2024-07-28,103.0,103.0,98.19999694824219,98.19999694824219,617715.0 +2024-07-29,98.4000015258789,100.19999694824219,98.4000015258789,99.4000015258789,296847.0 +2024-07-30,99.5,102.19999694824219,99.4000015258789,101.80000305175781,274581.0 +2024-07-31,102.0,102.19999694824219,99.19999694824219,99.4000015258789,250620.0 +2024-08-01,99.5,100.5999984741211,98.5,99.19999694824219,176579.0 +2024-08-04,98.0,99.0999984741211,96.0,97.0,217613.0 +2024-08-05,95.19999694824219,96.0999984741211,90.0,92.5,365888.0 +2024-08-06,96.0,97.5,94.30000305175781,96.69999694824219,193926.0 +2024-08-07,96.69999694824219,97.5999984741211,96.0,96.0,99634.0 +2024-08-08,96.0999984741211,96.4000015258789,92.9000015258789,95.0,138849.0 +2024-08-11,95.0,96.5,95.0,96.30000305175781,62639.0 +2024-08-12,96.5,96.5,93.5999984741211,94.0,106062.0 +2024-08-13,93.80000305175781,95.19999694824219,93.4000015258789,94.0999984741211,98288.0 +2024-08-14,94.0,96.9000015258789,94.0,96.0,149484.0 +2024-08-15,96.69999694824219,98.69999694824219,96.5999984741211,96.9000015258789,144282.0 +2024-08-18,98.0,99.0,97.4000015258789,98.80000305175781,88634.0 +2024-08-19,98.4000015258789,99.0,97.80000305175781,98.5999984741211,139522.0 +2024-08-20,99.0,100.4000015258789,97.69999694824219,98.0,306044.0 +2024-08-21,99.0,99.0,97.30000305175781,98.5,171654.0 +2024-08-22,98.5,99.5999984741211,97.80000305175781,99.5,423262.0 +2024-08-25,101.0,105.0,100.5999984741211,103.80000305175781,714467.0 +2024-08-26,104.0,104.19999694824219,102.19999694824219,102.80000305175781,212517.0 +2024-08-27,103.0,106.80000305175781,103.0,105.5999984741211,520911.0 +2024-08-28,105.5999984741211,106.19999694824219,104.19999694824219,104.80000305175781,205448.0 +2024-08-29,105.80000305175781,108.0,104.5999984741211,107.4000015258789,427286.0 +2024-09-01,108.0,109.4000015258789,106.4000015258789,109.19999694824219,367658.0 +2024-09-02,109.19999694824219,117.0,108.80000305175781,114.0,931529.0 +2024-09-03,113.19999694824219,117.0,112.80000305175781,116.4000015258789,721893.0 +2024-09-04,115.0,119.0,113.0,118.19999694824219,575584.0 +2024-09-05,118.19999694824219,119.80000305175781,116.4000015258789,117.5999984741211,367837.0 +2024-09-08,115.19999694824219,117.0,114.4000015258789,115.0,161037.0 +2024-09-09,115.0,117.5999984741211,113.4000015258789,116.80000305175781,230209.0 +2024-09-10,118.4000015258789,122.0,117.0,120.80000305175781,624215.0 +2024-09-11,121.0,122.0,118.19999694824219,119.5999984741211,378255.0 +2024-09-12,120.5999984741211,124.5999984741211,120.5999984741211,122.0,347184.0 +2024-09-15,123.80000305175781,125.0,123.0,124.80000305175781,251918.0 +2024-09-16,125.0,125.0,121.19999694824219,122.0,300897.0 +2024-09-17,121.0,124.19999694824219,119.5999984741211,124.19999694824219,383153.0 +2024-09-18,124.19999694824219,126.0,123.0,123.0,448028.0 +2024-09-19,123.5999984741211,126.0,121.4000015258789,126.0,988123.0 +2024-09-22,126.0,126.0,123.19999694824219,123.19999694824219,105179.0 +2024-09-24,125.5999984741211,125.5999984741211,120.19999694824219,120.5999984741211,312184.0 +2024-09-25,120.0,121.0,118.4000015258789,120.4000015258789,253454.0 +2024-09-26,120.4000015258789,121.4000015258789,119.4000015258789,120.80000305175781,161848.0 +2024-09-29,120.80000305175781,122.5999984741211,119.4000015258789,120.80000305175781,91971.0 +2024-09-30,120.19999694824219,122.4000015258789,119.19999694824219,120.0,146144.0 +2024-10-01,119.19999694824219,121.0,117.80000305175781,120.0,115330.0 +2024-10-02,120.0,120.0,120.0,120.0,0.0 +2024-10-03,114.19999694824219,116.80000305175781,112.5999984741211,114.19999694824219,112948.0 +2024-10-06,115.5999984741211,115.5999984741211,109.0,109.4000015258789,139706.0 +2024-10-07,107.4000015258789,114.5999984741211,107.4000015258789,114.19999694824219,158746.0 +2024-10-08,114.5999984741211,115.4000015258789,113.19999694824219,114.5999984741211,77947.0 +2024-10-09,115.19999694824219,115.19999694824219,111.4000015258789,113.0,73646.0 +2024-10-10,114.4000015258789,114.4000015258789,112.5999984741211,114.0,44794.0 +2024-10-13,115.0,117.80000305175781,114.4000015258789,116.0,112559.0 +2024-10-14,116.0,117.19999694824219,114.80000305175781,116.0,95403.0 +2024-10-15,116.80000305175781,118.80000305175781,115.0,115.0,154676.0 +2024-10-16,115.0,116.80000305175781,115.0,116.5999984741211,140635.0 +2024-10-17,115.19999694824219,116.80000305175781,113.4000015258789,113.80000305175781,115659.0 +2024-10-20,114.19999694824219,114.4000015258789,113.0,113.19999694824219,39052.0 +2024-10-21,114.19999694824219,114.80000305175781,112.80000305175781,113.0,103274.0 +2024-10-22,113.4000015258789,114.19999694824219,111.5999984741211,113.0,66744.0 +2024-10-23,112.80000305175781,113.19999694824219,111.0,111.5999984741211,45766.0 +2024-10-24,111.0,111.80000305175781,109.80000305175781,111.4000015258789,46591.0 +2024-10-27,112.0,115.19999694824219,112.0,115.0,79854.0 +2024-10-28,116.19999694824219,117.0,115.0,115.0,130792.0 +2024-10-29,115.0,115.80000305175781,114.0,115.4000015258789,91637.0 +2024-10-30,115.0,116.19999694824219,113.4000015258789,113.4000015258789,98006.0 +2024-10-31,113.4000015258789,116.80000305175781,113.19999694824219,116.80000305175781,170639.0 +2024-11-03,116.80000305175781,118.4000015258789,116.0,118.0,136775.0 +2024-11-04,117.0,117.80000305175781,113.4000015258789,114.0,158357.0 +2024-11-05,113.80000305175781,115.4000015258789,113.0,115.19999694824219,44378.0 +2024-11-06,107.19999694824219,108.80000305175781,103.80000305175781,106.19999694824219,1498932.0 +2024-11-07,106.0,106.80000305175781,103.80000305175781,103.80000305175781,255347.0 +2024-11-10,104.5999984741211,104.80000305175781,100.80000305175781,102.0,182073.0 +2024-11-11,102.0,104.0,99.5,103.5999984741211,216369.0 +2024-11-12,104.0,104.0,100.80000305175781,102.0,153446.0 +2024-11-13,101.80000305175781,101.80000305175781,100.19999694824219,100.80000305175781,160190.0 +2024-11-14,100.80000305175781,100.80000305175781,96.69999694824219,96.69999694824219,241666.0 +2024-11-17,96.69999694824219,96.69999694824219,96.69999694824219,96.69999694824219,0.0 +2024-11-18,95.19999694824219,98.5999984741211,94.5999984741211,97.9000015258789,256931.0 +2024-11-19,98.30000305175781,100.4000015258789,97.5,99.19999694824219,266879.0 +2024-11-20,99.19999694824219,99.5,98.0,99.0,50663.0 +2024-11-21,99.5,99.5,96.5,97.69999694824219,110958.0 +2024-11-24,97.5,100.19999694824219,97.5,99.19999694824219,63127.0 +2024-11-25,99.19999694824219,99.30000305175781,97.0,97.0,96800.0 +2024-11-26,97.30000305175781,97.5999984741211,95.5999984741211,96.30000305175781,143322.0 +2024-11-27,96.30000305175781,96.80000305175781,95.0,96.4000015258789,107935.0 +2024-11-28,97.0,97.0,95.4000015258789,96.19999694824219,81480.0 +2024-12-01,97.0,97.0,95.4000015258789,96.19999694824219,81480.0 +2024-12-02,97.4000015258789,97.5,95.4000015258789,95.80000305175781,129233.0 +2024-12-03,95.9000015258789,98.4000015258789,95.9000015258789,96.69999694824219,157949.0 +2024-12-04,96.69999694824219,97.80000305175781,96.5,96.5,184951.0 +2024-12-05,96.80000305175781,99.30000305175781,96.69999694824219,97.4000015258789,294257.0 +2024-12-08,98.0,98.5999984741211,97.69999694824219,98.0,222248.0 +2024-12-09,96.5999984741211,97.0,95.0999984741211,95.19999694824219,304093.0 +2024-12-10,95.19999694824219,96.0999984741211,95.19999694824219,95.80000305175781,143942.0 +2024-12-11,95.80000305175781,96.19999694824219,95.0,95.30000305175781,83305.0 +2024-12-12,95.30000305175781,95.5999984741211,91.9000015258789,93.19999694824219,516033.0 +2024-12-15,93.0,93.19999694824219,92.0999984741211,92.5999984741211,306591.0 +2024-12-16,93.0,94.5,92.19999694824219,94.0,266962.0 +2024-12-17,94.0,96.0999984741211,93.80000305175781,95.30000305175781,349364.0 +2024-12-18,95.4000015258789,96.80000305175781,94.5,96.30000305175781,142881.0 +2024-12-19,96.0,96.0,94.19999694824219,95.30000305175781,115094.0 +2024-12-22,95.30000305175781,96.30000305175781,95.30000305175781,95.5999984741211,62589.0 +2024-12-23,95.5999984741211,95.5999984741211,93.9000015258789,94.0999984741211,76078.0 +2024-12-24,94.19999694824219,94.80000305175781,94.0999984741211,94.19999694824219,43073.0 +2024-12-25,94.30000305175781,95.19999694824219,94.0,94.5999984741211,28854.0 +2024-12-26,94.0999984741211,95.5,94.0999984741211,95.5,48928.0 +2024-12-29,95.5,96.5,95.0,96.0,245848.0 +2024-12-30,96.19999694824219,96.9000015258789,95.0,95.30000305175781,128443.0 +2024-12-31,95.30000305175781,96.5,95.30000305175781,95.80000305175781,106186.0 +2025-01-01,96.0,96.30000305175781,95.4000015258789,95.9000015258789,43903.0 +2025-01-02,95.9000015258789,96.5,95.5999984741211,96.0,79146.0 +2025-01-05,95.30000305175781,95.5999984741211,94.0,94.4000015258789,200739.0 +2025-01-06,93.9000015258789,95.0999984741211,93.9000015258789,94.80000305175781,126690.0 +2025-01-07,94.69999694824219,96.30000305175781,94.19999694824219,96.0999984741211,168903.0 +2025-01-08,96.30000305175781,98.5999984741211,94.80000305175781,94.80000305175781,486847.0 +2025-01-09,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0 +2025-01-12,95.0,95.69999694824219,94.30000305175781,95.19999694824219,60579.0 +2025-01-13,95.19999694824219,95.4000015258789,94.5,94.9000015258789,49970.0 +2025-01-14,94.80000305175781,96.0,94.5,95.5999984741211,124295.0 +2025-01-15,95.30000305175781,95.5999984741211,94.5999984741211,95.0,134535.0 +2025-01-16,95.0,95.9000015258789,94.80000305175781,94.80000305175781,93324.0 +2025-01-19,95.0,96.30000305175781,94.9000015258789,96.0,143079.0 +2025-01-20,96.4000015258789,97.30000305175781,96.0,96.19999694824219,186026.0 +2025-01-21,96.0999984741211,96.5999984741211,95.19999694824219,95.5999984741211,154029.0 +2025-01-22,95.5999984741211,96.30000305175781,95.0,95.30000305175781,137883.0 +2025-01-23,95.30000305175781,95.5,94.9000015258789,94.9000015258789,81691.0 +2025-01-26,94.9000015258789,96.9000015258789,94.80000305175781,96.4000015258789,173410.0 +2025-01-27,96.4000015258789,98.0999984741211,95.69999694824219,96.80000305175781,370560.0 +2025-01-28,96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0.0 +2025-01-29,96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0.0 +2025-01-30,99.4000015258789,99.4000015258789,97.5,98.30000305175781,183593.0 +2025-02-02,98.30000305175781,100.0,98.0999984741211,99.19999694824219,132700.0 +2025-02-03,99.19999694824219,99.19999694824219,98.0,98.69999694824219,87236.0 +2025-02-04,98.69999694824219,101.5999984741211,98.5,101.19999694824219,381213.0 +2025-02-05,101.80000305175781,103.0,100.5999984741211,100.5999984741211,276250.0 +2025-02-06,100.5999984741211,102.0,100.5999984741211,101.4000015258789,158938.0 +2025-02-09,102.0,102.0,100.80000305175781,101.5999984741211,126942.0 +2025-02-10,102.0,102.0,100.0,100.4000015258789,91037.0 +2025-02-11,100.5999984741211,100.5999984741211,98.19999694824219,98.4000015258789,146677.0 +2025-02-12,98.5,99.30000305175781,97.5999984741211,97.69999694824219,125500.0 +2025-02-13,97.69999694824219,100.5999984741211,97.5999984741211,100.4000015258789,192751.0 +2025-02-16,100.5999984741211,101.5999984741211,99.5999984741211,99.5999984741211,99595.0 +2025-02-17,99.5999984741211,99.69999694824219,98.0999984741211,98.5,64572.0 +2025-02-18,98.30000305175781,99.0,98.0,98.4000015258789,59435.0 +2025-02-19,98.4000015258789,98.4000015258789,98.4000015258789,98.4000015258789,0.0 +2025-02-20,96.5,97.0,95.19999694824219,95.5,51145.0 +2025-02-24,95.5,96.4000015258789,94.5,95.0,81239.0 +2025-02-25,96.5999984741211,96.5999984741211,94.5,95.0,28817.0 +2025-02-26,95.30000305175781,95.4000015258789,94.4000015258789,95.0999984741211,43022.0 +2025-02-27,94.9000015258789,95.5,94.30000305175781,94.5,49425.0 +2025-03-02,94.9000015258789,95.30000305175781,92.0999984741211,93.19999694824219,32955.0 +2025-03-03,93.5,93.5,91.19999694824219,92.30000305175781,54324.0 +2025-03-04,93.30000305175781,93.30000305175781,91.4000015258789,92.19999694824219,53969.0 +2025-03-05,92.30000305175781,92.30000305175781,91.0,91.30000305175781,37394.0 +2025-03-06,91.0,91.4000015258789,88.5,88.5999984741211,140917.0 +2025-03-09,88.5999984741211,90.30000305175781,86.5,87.0,85926.0 +2025-03-10,86.9000015258789,87.69999694824219,82.5,83.19999694824219,188540.0 +2025-03-11,82.0,85.9000015258789,80.30000305175781,84.69999694824219,142223.0 +2025-03-12,84.69999694824219,85.9000015258789,84.19999694824219,85.4000015258789,45323.0 +2025-03-13,85.5,86.19999694824219,83.69999694824219,86.19999694824219,70150.0 +2025-03-16,86.0999984741211,88.19999694824219,85.0999984741211,88.19999694824219,41364.0 +2025-03-17,86.9000015258789,87.80000305175781,84.5,84.80000305175781,145448.0 +2025-03-18,85.0,86.0,84.80000305175781,84.80000305175781,77300.0 +2025-03-19,84.80000305175781,84.80000305175781,83.0,83.0,100078.0 +2025-03-20,83.0,83.0,83.0,83.0,0.0 +2025-03-23,83.5,83.5999984741211,82.19999694824219,83.0,51434.0 +2025-03-24,83.0,83.69999694824219,82.0999984741211,83.4000015258789,36024.0 +2025-03-25,83.5999984741211,84.0,82.5,83.0,54293.0 +2025-03-26,83.19999694824219,87.0,83.19999694824219,86.5999984741211,70493.0 +2025-03-27,87.0,87.4000015258789,86.0,87.0,47962.0 +2025-04-03,86.69999694824219,86.69999694824219,84.5,84.9000015258789,30180.0 +2025-04-06,77.69999694824219,80.80000305175781,77.69999694824219,78.5,130000.0 +2025-04-07,78.5,80.4000015258789,74.5,80.4000015258789,108367.0 +2025-04-08,80.5999984741211,83.19999694824219,80.5999984741211,81.80000305175781,55898.0 +2025-04-09,80.9000015258789,81.69999694824219,78.4000015258789,79.30000305175781,56936.0 +2025-04-10,79.30000305175781,79.30000305175781,79.30000305175781,79.30000305175781,0.0 +2025-04-13,82.0999984741211,84.0,82.0999984741211,83.19999694824219,49959.0 +2025-04-14,83.30000305175781,85.0999984741211,83.0,85.0999984741211,88278.0 +2025-04-15,84.80000305175781,86.19999694824219,84.19999694824219,84.5999984741211,59903.0 +2025-04-16,84.19999694824219,84.80000305175781,83.4000015258789,83.9000015258789,56648.0 +2025-04-17,83.9000015258789,83.9000015258789,83.9000015258789,83.9000015258789,0.0 +2025-04-20,83.0999984741211,84.5,83.0999984741211,83.4000015258789,32888.0 +2025-04-21,83.5999984741211,83.69999694824219,83.0,83.0,18139.0 +2025-04-22,83.0,83.0,81.80000305175781,81.9000015258789,53081.0 +2025-04-23,83.0,84.19999694824219,82.80000305175781,83.19999694824219,49117.0 +2025-04-24,83.5,84.80000305175781,83.0,84.5,92024.0 +2025-04-27,85.69999694824219,85.69999694824219,83.9000015258789,84.9000015258789,41213.0 +2025-04-28,84.69999694824219,85.19999694824219,83.9000015258789,84.5,32643.0 +2025-04-29,84.5,86.0,84.0,84.5,100874.0 +2025-04-30,84.9000015258789,84.9000015258789,82.5,82.5,75517.0 +2025-05-01,82.5999984741211,83.5999984741211,82.19999694824219,82.5,57750.0 +2025-05-04,82.5999984741211,82.80000305175781,80.9000015258789,81.0,26076.0 +2025-05-05,81.0,81.0,79.0,79.69999694824219,105365.0 +2025-05-06,80.0999984741211,81.0,79.4000015258789,79.69999694824219,52320.0 +2025-05-07,79.5999984741211,79.80000305175781,77.30000305175781,77.5999984741211,77227.0 +2025-05-08,78.0,78.4000015258789,75.9000015258789,77.0,131026.0 +2025-05-11,76.0,76.0,72.9000015258789,73.0,165952.0 +2025-05-12,72.5,72.5999984741211,70.5,71.9000015258789,264181.0 +2025-05-13,72.5,72.9000015258789,71.0,71.19999694824219,211912.0 +2025-05-14,71.5,71.5999984741211,70.9000015258789,71.0,209703.0 +2025-05-15,71.0,71.5,69.80000305175781,70.5999984741211,254996.0 +2025-05-18,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0.0 +2025-05-19,69.9000015258789,69.9000015258789,68.30000305175781,68.80000305175781,173185.0 +2025-05-20,68.80000305175781,70.5999984741211,68.80000305175781,70.30000305175781,172531.0 +2025-05-21,70.9000015258789,70.9000015258789,68.69999694824219,68.9000015258789,159034.0 +2025-05-22,68.5,69.69999694824219,68.19999694824219,68.9000015258789,81971.0 +2025-05-25,68.9000015258789,69.4000015258789,66.69999694824219,67.80000305175781,275616.0 +2025-05-26,67.80000305175781,68.5,66.30000305175781,67.0999984741211,181413.0 +2025-05-27,67.4000015258789,67.4000015258789,65.5,66.0,121428.0 +2025-05-28,66.4000015258789,67.5999984741211,66.0,66.0999984741211,199926.0 +2025-05-29,66.5,67.69999694824219,66.5,67.0,336659.0 +2025-06-01,66.9000015258789,67.4000015258789,65.69999694824219,67.19999694824219,97520.0 +2025-06-02,67.19999694824219,68.0999984741211,66.5999984741211,67.69999694824219,116245.0 +2025-06-03,67.69999694824219,69.0,67.69999694824219,68.19999694824219,110695.0 +2025-06-04,68.19999694824219,68.80000305175781,67.5,68.69999694824219,169390.0 +2025-06-11,69.0,69.5,68.5999984741211,69.30000305175781,221473.0 +2025-06-12,69.0,69.0999984741211,66.69999694824219,67.0999984741211,172325.0 +2025-06-15,65.0,66.30000305175781,63.400001525878906,65.30000305175781,106387.0 +2025-06-16,66.0999984741211,68.0999984741211,65.69999694824219,67.0999984741211,105075.0 +2025-06-17,66.5,68.0999984741211,65.19999694824219,65.19999694824219,142567.0 +2025-06-18,64.9000015258789,64.9000015258789,63.5,64.0,89411.0 +2025-06-19,63.79999923706055,65.0999984741211,63.599998474121094,64.5,56449.0 +2025-06-22,63.70000076293945,65.80000305175781,63.70000076293945,64.0999984741211,50418.0 +2025-06-23,64.0999984741211,66.19999694824219,64.0999984741211,65.9000015258789,72919.0 +2025-06-24,67.0,68.80000305175781,66.9000015258789,68.80000305175781,156619.0 +2025-06-25,69.4000015258789,69.4000015258789,68.0999984741211,68.5,183535.0 +2025-06-26,69.0,70.9000015258789,68.19999694824219,70.9000015258789,212274.0 +2025-06-29,71.8499984741211,73.4000015258789,71.1500015258789,72.5,261138.0 +2025-06-30,72.5,72.9000015258789,71.44999694824219,72.0,228989.0 +2025-07-01,72.0,72.80000305175781,71.5,72.80000305175781,142644.0 +2025-07-02,72.80000305175781,77.0,72.4000015258789,77.0,444871.0 +2025-07-03,77.0,78.75,76.0,78.44999694824219,618300.0 +2025-07-06,78.05000305175781,79.19999694824219,76.0999984741211,78.5,280266.0 +2025-07-07,78.5,79.0,77.4000015258789,78.44999694824219,185542.0 +2025-07-08,77.75,78.44999694824219,77.30000305175781,78.44999694824219,132585.0 +2025-07-09,78.0999984741211,78.0999984741211,77.0,77.5,138361.0 +2025-07-10,77.30000305175781,77.80000305175781,76.5,77.80000305175781,134204.0 +2025-07-13,77.80000305175781,79.5,77.5,79.0,170947.0 +2025-07-14,79.0999984741211,79.0999984741211,77.19999694824219,78.3499984741211,91247.0 +2025-07-15,78.0,78.0,75.44999694824219,75.75,176453.0 +2025-07-16,75.30000305175781,76.1500015258789,73.30000305175781,73.94999694824219,118327.0 +2025-07-17,73.94999694824219,73.94999694824219,73.94999694824219,73.94999694824219,0.0 +2025-07-20,74.0,74.6500015258789,71.30000305175781,72.0,147461.0 +2025-07-21,72.0,72.0,69.6500015258789,69.75,137615.0 +2025-07-22,69.8499984741211,70.3499984741211,69.1500015258789,69.4000015258789,81722.0 +2025-07-23,69.5,70.4000015258789,68.80000305175781,69.69999694824219,76853.0 +2025-07-24,70.44999694824219,70.44999694824219,68.80000305175781,69.1500015258789,101991.0 +2025-07-27,69.25,70.0,68.5,68.55000305175781,61798.0 +2025-07-28,69.05000305175781,69.05000305175781,67.4000015258789,67.9000015258789,106717.0 +2025-07-29,67.9000015258789,67.9000015258789,67.0,67.4000015258789,84614.0 +2025-07-30,67.30000305175781,68.19999694824219,66.80000305175781,67.9000015258789,84680.0 +2025-07-31,68.5,68.5,66.0,66.5,142074.0 +2025-08-03,66.3499984741211,66.3499984741211,64.30000305175781,65.0,183821.0 +2025-08-04,65.0,65.6500015258789,64.6500015258789,64.9000015258789,117714.0 +2025-08-05,65.0999984741211,67.69999694824219,65.0999984741211,67.25,135063.0 +2025-08-06,67.80000305175781,67.80000305175781,65.5999984741211,66.19999694824219,101284.0 +2025-08-07,66.5999984741211,66.6500015258789,65.8499984741211,65.94999694824219,140460.0 +2025-08-10,65.30000305175781,66.4000015258789,65.0999984741211,65.5,87033.0 +2025-08-11,63.0,63.0,58.95000076293945,58.95000076293945,992566.0 +2025-08-12,58.900001525878906,58.900001525878906,56.25,57.29999923706055,961640.0 +2025-08-13,57.650001525878906,58.599998474121094,57.20000076293945,58.0,505816.0 +2025-08-14,58.0,58.54999923706055,57.349998474121094,58.400001525878906,295812.0 +2025-08-17,58.400001525878906,59.099998474121094,58.400001525878906,58.45000076293945,208239.0 +2025-08-18,58.75,59.099998474121094,58.0,58.599998474121094,163706.0 +2025-08-19,58.79999923706055,60.150001525878906,58.400001525878906,59.400001525878906,321561.0 +2025-08-20,59.20000076293945,59.54999923706055,58.29999923706055,58.650001525878906,190853.0 +2025-08-21,58.5,58.70000076293945,57.29999923706055,57.45000076293945,170738.0 +2025-08-24,57.599998474121094,58.650001525878906,57.45000076293945,57.599998474121094,250451.0 +2025-08-25,57.599998474121094,58.04999923706055,57.29999923706055,57.599998474121094,137458.0 +2025-08-26,57.599998474121094,58.20000076293945,57.25,57.75,208236.0 +2025-08-27,57.79999923706055,58.0,57.150001525878906,57.70000076293945,179133.0 +2025-08-28,57.70000076293945,57.70000076293945,56.599998474121094,57.0,321684.0 +2025-08-31,57.0,57.0,55.349998474121094,55.349998474121094,340948.0 +2025-09-01,55.349998474121094,56.04999923706055,55.0,55.349998474121094,269600.0 +2025-09-02,55.599998474121094,56.0,55.0,55.5,241437.0 +2025-09-03,55.5,56.20000076293945,55.29999923706055,55.95000076293945,126520.0 +2025-09-04,56.25,56.45000076293945,55.349998474121094,55.349998474121094,109364.0 diff --git a/data/4191.csv b/data/4191.csv new file mode 100644 index 0000000000000000000000000000000000000000..763ea21dfb27b10090b4e454b5838ace4ad556bc --- /dev/null +++ b/data/4191.csv @@ -0,0 +1,1454 @@ +date,open,high,low,close,volume +2019-11-11,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,899 +2019-11-12,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,5591 +2019-11-13,28.950000762939453,28.950000762939453,23.719999313354492,23.719999313354492,4436846 +2019-11-14,21.600000381469727,22.0,21.360000610351562,21.360000610351562,895393 +2019-11-17,19.8799991607666,20.760000228881836,19.239999771118164,19.5,6385639 +2019-11-18,19.860000610351562,20.1200008392334,18.920000076293945,19.1200008392334,2267443 +2019-11-19,19.15999984741211,20.3799991607666,19.1200008392334,20.200000762939453,4175639 +2019-11-20,20.31999969482422,22.219999313354492,20.020000457763672,22.219999313354492,5275376 +2019-11-21,22.899999618530273,22.899999618530273,21.219999313354492,21.84000015258789,4394999 +2019-11-24,21.68000030517578,21.979999542236328,20.040000915527344,20.299999237060547,2024641 +2019-11-25,20.34000015258789,20.959999084472656,20.200000762939453,20.200000762939453,1505588 +2019-11-26,20.31999969482422,20.420000076293945,19.81999969482422,19.920000076293945,1211040 +2019-11-27,20.0,20.079999923706055,19.100000381469727,19.360000610351562,606630 +2019-11-28,19.520000457763672,19.559999465942383,18.799999237060547,18.959999084472656,700616 +2019-12-01,18.979999542236328,20.100000381469727,18.860000610351562,19.5,1301777 +2019-12-02,19.540000915527344,20.100000381469727,19.360000610351562,19.799999237060547,1067731 +2019-12-03,20.0,20.280000686645508,19.420000076293945,19.420000076293945,1061824 +2019-12-04,19.5,19.5,18.360000610351562,18.399999618530273,1215776 +2019-12-05,18.399999618530273,18.399999618530273,17.8799991607666,18.0,673228 +2019-12-08,18.1200008392334,18.420000076293945,18.100000381469727,18.200000762939453,441892 +2019-12-09,18.260000228881836,18.31999969482422,18.0,18.040000915527344,418087 +2019-12-10,18.020000457763672,18.440000534057617,17.84000015258789,18.059999465942383,1089822 +2019-12-11,18.100000381469727,18.15999984741211,17.979999542236328,18.0,525157 +2019-12-12,17.979999542236328,18.0,17.5,17.600000381469727,551077 +2019-12-15,17.6200008392334,17.8799991607666,17.260000228881836,17.5,514274 +2019-12-16,17.520000457763672,17.6200008392334,17.440000534057617,17.5,244883 +2019-12-17,17.5,17.959999084472656,17.5,17.719999313354492,628574 +2019-12-18,17.780000686645508,17.940000534057617,17.68000030517578,17.940000534057617,390365 +2019-12-19,17.979999542236328,18.239999771118164,17.979999542236328,17.979999542236328,502101 +2019-12-22,18.040000915527344,18.18000030517578,17.920000076293945,17.920000076293945,263296 +2019-12-23,17.979999542236328,18.040000915527344,17.760000228881836,17.920000076293945,472895 +2019-12-24,17.940000534057617,18.399999618530273,17.899999618530273,18.299999237060547,975252 +2019-12-25,18.34000015258789,19.440000534057617,18.34000015258789,19.1200008392334,2568352 +2019-12-26,19.139999389648438,19.420000076293945,18.860000610351562,18.860000610351562,567973 +2019-12-29,19.020000457763672,19.020000457763672,18.780000686645508,18.84000015258789,447993 +2019-12-30,18.8799991607666,18.959999084472656,18.719999313354492,18.719999313354492,316544 +2019-12-31,18.760000228881836,19.600000381469727,18.760000228881836,19.18000030517578,2458157 +2020-01-01,19.34000015258789,19.360000610351562,18.799999237060547,18.959999084472656,865799 +2020-01-02,19.0,19.040000915527344,18.81999969482422,18.81999969482422,442082 +2020-01-05,18.200000762939453,18.559999465942383,18.200000762939453,18.299999237060547,492125 +2020-01-06,18.200000762939453,18.360000610351562,17.920000076293945,18.15999984741211,263115 +2020-01-07,18.15999984741211,18.399999618530273,18.139999389648438,18.139999389648438,172512 +2020-01-08,17.6200008392334,17.959999084472656,17.459999084472656,17.559999465942383,421098 +2020-01-09,18.0,18.280000686645508,17.959999084472656,18.139999389648438,504598 +2020-01-12,18.059999465942383,18.280000686645508,18.059999465942383,18.200000762939453,205460 +2020-01-13,18.219999313354492,18.479999542236328,18.15999984741211,18.420000076293945,596258 +2020-01-14,18.440000534057617,18.68000030517578,18.239999771118164,18.540000915527344,671873 +2020-01-15,18.600000381469727,18.639999389648438,18.31999969482422,18.399999618530273,299874 +2020-01-16,18.440000534057617,18.459999084472656,18.31999969482422,18.360000610351562,216176 +2020-01-19,18.440000534057617,18.81999969482422,18.440000534057617,18.68000030517578,462828 +2020-01-20,18.8799991607666,18.8799991607666,18.540000915527344,18.6200008392334,309919 +2020-01-21,18.6200008392334,18.700000762939453,18.420000076293945,18.68000030517578,390875 +2020-01-22,18.719999313354492,18.959999084472656,18.68000030517578,18.719999313354492,866193 +2020-01-23,18.780000686645508,18.959999084472656,18.6200008392334,18.68000030517578,597991 +2020-01-26,18.65999984741211,18.739999771118164,18.600000381469727,18.639999389648438,233905 +2020-01-27,18.760000228881836,18.799999237060547,18.579999923706055,18.639999389648438,274179 +2020-01-28,18.540000915527344,18.600000381469727,18.440000534057617,18.440000534057617,110333 +2020-01-29,18.459999084472656,18.559999465942383,18.399999618530273,18.440000534057617,162263 +2020-01-30,18.5,18.719999313354492,18.5,18.579999923706055,355492 +2020-02-02,18.479999542236328,18.479999542236328,18.139999389648438,18.219999313354492,222427 +2020-02-03,18.219999313354492,18.360000610351562,18.079999923706055,18.15999984741211,130965 +2020-02-04,17.979999542236328,18.1200008392334,17.700000762939453,17.700000762939453,406218 +2020-02-05,17.700000762939453,17.799999237060547,17.399999618530273,17.459999084472656,260743 +2020-02-06,17.5,17.5,16.959999084472656,17.059999465942383,301132 +2020-02-09,17.139999389648438,17.18000030517578,16.65999984741211,16.739999771118164,324167 +2020-02-10,16.739999771118164,17.0,16.739999771118164,16.780000686645508,250847 +2020-02-11,16.739999771118164,16.899999618530273,16.700000762939453,16.760000228881836,112027 +2020-02-12,16.860000610351562,16.8799991607666,16.719999313354492,16.760000228881836,135543 +2020-02-13,16.84000015258789,16.860000610351562,16.639999389648438,16.65999984741211,81208 +2020-02-16,16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0 +2020-02-17,16.440000534057617,16.5,16.219999313354492,16.399999618530273,65629 +2020-02-18,16.399999618530273,16.600000381469727,16.299999237060547,16.3799991607666,135994 +2020-02-19,16.600000381469727,16.65999984741211,16.459999084472656,16.600000381469727,143383 +2020-02-20,16.579999923706055,16.739999771118164,16.559999465942383,16.700000762939453,182130 +2020-02-23,16.700000762939453,16.719999313354492,16.540000915527344,16.719999313354492,103269 +2020-02-24,16.719999313354492,16.719999313354492,16.239999771118164,16.260000228881836,287967 +2020-02-25,16.280000686645508,16.299999237060547,15.800000190734863,15.899999618530273,260573 +2020-02-26,15.800000190734863,15.800000190734863,15.4399995803833,15.600000381469727,234611 +2020-02-27,15.5600004196167,15.579999923706055,15.239999771118164,15.359999656677246,140700 +2020-03-01,14.859999656677246,14.899999618530273,14.600000381469727,14.65999984741211,172570 +2020-03-02,14.880000114440918,15.319999694824219,14.800000190734863,14.819999694824219,275348 +2020-03-03,15.279999732971191,15.319999694824219,15.079999923706055,15.15999984741211,140317 +2020-03-04,15.220000267028809,16.0,15.15999984741211,15.619999885559082,390146 +2020-03-05,15.880000114440918,16.0,15.579999923706055,15.619999885559082,105791 +2020-03-08,14.699999809265137,14.699999809265137,14.0600004196167,14.0600004196167,252833 +2020-03-09,12.65999984741211,12.819999694824219,12.65999984741211,12.65999984741211,334643 +2020-03-10,12.880000114440918,13.520000457763672,12.65999984741211,13.5,356460 +2020-03-11,13.5,13.680000305175781,12.65999984741211,12.699999809265137,202838 +2020-03-12,12.0,12.300000190734863,11.899999618530273,12.0,165698 +2020-03-15,12.5,12.5,11.899999618530273,11.920000076293945,225964 +2020-03-16,11.520000457763672,12.279999732971191,11.5,11.979999542236328,221928 +2020-03-17,11.65999984741211,12.5,11.65999984741211,12.319999694824219,158781 +2020-03-18,12.100000381469727,12.800000190734863,12.100000381469727,12.800000190734863,183289 +2020-03-19,12.760000228881836,12.800000190734863,12.5,12.800000190734863,172754 +2020-03-22,12.699999809265137,12.699999809265137,12.600000381469727,12.699999809265137,66560 +2020-03-23,12.319999694824219,12.5,12.0,12.220000267028809,99352 +2020-03-24,12.239999771118164,12.880000114440918,12.239999771118164,12.819999694824219,157645 +2020-03-25,12.819999694824219,13.380000114440918,12.0,12.079999923706055,444641 +2020-03-26,12.15999984741211,12.319999694824219,11.9399995803833,12.079999923706055,332557 +2020-03-29,12.0,12.979999542236328,11.9399995803833,12.720000267028809,520229 +2020-03-30,12.739999771118164,13.140000343322754,12.720000267028809,12.899999618530273,491038 +2020-03-31,12.800000190734863,13.100000381469727,12.779999732971191,12.819999694824219,1028111 +2020-04-01,12.819999694824219,12.819999694824219,12.699999809265137,12.779999732971191,201595 +2020-04-02,12.920000076293945,12.960000038146973,12.779999732971191,12.960000038146973,328958 +2020-04-05,13.100000381469727,13.319999694824219,12.880000114440918,13.15999984741211,811639 +2020-04-06,13.239999771118164,14.399999618530273,13.239999771118164,13.979999542236328,1657862 +2020-04-07,14.0,14.0,13.720000267028809,13.84000015258789,511966 +2020-04-08,13.920000076293945,14.140000343322754,13.5600004196167,13.859999656677246,760830 +2020-04-09,14.0,14.279999732971191,13.859999656677246,13.9399995803833,502359 +2020-04-12,14.0,14.140000343322754,13.65999984741211,13.779999732971191,387306 +2020-04-13,13.960000038146973,13.979999542236328,13.5,13.539999961853027,154359 +2020-04-14,13.640000343322754,14.15999984741211,13.640000343322754,14.15999984741211,582090 +2020-04-15,14.359999656677246,14.65999984741211,13.899999618530273,13.899999618530273,1138227 +2020-04-16,13.880000114440918,13.880000114440918,13.5,13.5600004196167,324280 +2020-04-19,13.899999618530273,13.920000076293945,13.640000343322754,13.800000190734863,179609 +2020-04-20,13.460000038146973,13.600000381469727,13.319999694824219,13.5600004196167,350845 +2020-04-21,13.199999809265137,13.520000457763672,13.0,13.199999809265137,211021 +2020-04-22,13.199999809265137,13.399999618530273,13.039999961853027,13.319999694824219,211240 +2020-04-23,13.4399995803833,13.640000343322754,13.399999618530273,13.4399995803833,524762 +2020-04-26,13.600000381469727,14.15999984741211,13.600000381469727,14.100000381469727,717543 +2020-04-27,14.960000038146973,15.5,14.600000381469727,15.180000305175781,2624172 +2020-04-28,15.220000267028809,16.200000762939453,15.220000267028809,15.960000038146973,3202659 +2020-04-29,16.1200008392334,16.399999618530273,15.859999656677246,15.899999618530273,996439 +2020-04-30,16.0,16.040000915527344,15.720000267028809,15.720000267028809,483231 +2020-05-03,14.460000038146973,14.699999809265137,14.15999984741211,14.15999984741211,380719 +2020-05-04,13.920000076293945,15.100000381469727,13.619999885559082,15.0,787536 +2020-05-05,15.279999732971191,15.5,15.199999809265137,15.300000190734863,363107 +2020-05-06,15.760000228881836,15.760000228881836,15.020000457763672,15.199999809265137,156794 +2020-05-07,15.0,15.079999923706055,14.619999885559082,14.640000343322754,213014 +2020-05-10,15.140000343322754,15.140000343322754,14.760000228881836,14.84000015258789,164610 +2020-05-11,13.899999618530273,14.5,13.819999694824219,14.5,169133 +2020-05-12,14.600000381469727,14.800000190734863,14.5,14.699999809265137,138064 +2020-05-13,15.100000381469727,15.300000190734863,14.979999542236328,15.0600004196167,272099 +2020-05-14,15.0600004196167,15.399999618530273,14.920000076293945,15.119999885559082,263093 +2020-05-17,15.300000190734863,15.699999809265137,15.140000343322754,15.539999961853027,304518 +2020-05-18,15.600000381469727,15.960000038146973,15.399999618530273,15.399999618530273,343367 +2020-05-19,15.65999984741211,15.739999771118164,15.4399995803833,15.520000457763672,304726 +2020-05-20,15.520000457763672,15.720000267028809,15.4399995803833,15.699999809265137,429747 +2020-05-21,15.739999771118164,16.0,15.5,15.699999809265137,412312 +2020-05-31,16.100000381469727,16.979999542236328,15.800000190734863,16.84000015258789,1365753 +2020-06-01,16.899999618530273,16.899999618530273,16.399999618530273,16.5,648061 +2020-06-02,16.520000457763672,16.540000915527344,16.15999984741211,16.3799991607666,654255 +2020-06-03,16.479999542236328,16.639999389648438,16.139999389648438,16.139999389648438,722394 +2020-06-04,16.100000381469727,16.239999771118164,15.859999656677246,16.139999389648438,425602 +2020-06-07,16.280000686645508,16.3799991607666,16.0,16.239999771118164,259567 +2020-06-08,16.280000686645508,16.84000015258789,16.219999313354492,16.420000076293945,1271126 +2020-06-09,16.420000076293945,16.959999084472656,16.399999618530273,16.579999923706055,1457964 +2020-06-10,16.5,16.719999313354492,16.459999084472656,16.540000915527344,512598 +2020-06-11,16.5,16.5,16.31999969482422,16.3799991607666,277810 +2020-06-14,16.280000686645508,16.3799991607666,16.200000762939453,16.260000228881836,636811 +2020-06-15,16.18000030517578,16.200000762939453,16.020000457763672,16.100000381469727,340451 +2020-06-16,16.15999984741211,16.600000381469727,16.139999389648438,16.399999618530273,820797 +2020-06-17,16.34000015258789,16.8799991607666,16.239999771118164,16.399999618530273,1398047 +2020-06-18,16.34000015258789,16.739999771118164,16.299999237060547,16.579999923706055,915213 +2020-06-21,16.600000381469727,16.600000381469727,16.34000015258789,16.34000015258789,205266 +2020-06-22,16.299999237060547,16.31999969482422,15.800000190734863,15.899999618530273,563265 +2020-06-23,16.0,16.18000030517578,15.800000190734863,16.0,646811 +2020-06-24,16.059999465942383,16.139999389648438,15.819999694824219,15.880000114440918,695792 +2020-06-25,15.800000190734863,15.979999542236328,15.720000267028809,15.859999656677246,359170 +2020-06-28,15.760000228881836,15.979999542236328,15.760000228881836,15.899999618530273,258890 +2020-06-29,15.819999694824219,16.059999465942383,15.800000190734863,15.899999618530273,293376 +2020-06-30,16.0,16.65999984741211,16.0,16.31999969482422,2074744 +2020-07-01,16.520000457763672,16.860000610351562,16.3799991607666,16.559999465942383,1918869 +2020-07-02,16.719999313354492,16.719999313354492,16.459999084472656,16.540000915527344,784333 +2020-07-05,16.540000915527344,16.760000228881836,16.5,16.739999771118164,979407 +2020-07-06,16.84000015258789,16.899999618530273,16.540000915527344,16.739999771118164,1068323 +2020-07-07,16.739999771118164,17.15999984741211,16.579999923706055,17.040000915527344,2309894 +2020-07-08,17.100000381469727,17.34000015258789,17.0,17.1200008392334,1434897 +2020-07-09,17.139999389648438,17.18000030517578,16.8799991607666,16.899999618530273,708912 +2020-07-12,17.15999984741211,17.200000762939453,17.020000457763672,17.079999923706055,774208 +2020-07-13,17.15999984741211,17.15999984741211,17.020000457763672,17.079999923706055,439461 +2020-07-14,17.040000915527344,17.100000381469727,16.600000381469727,17.100000381469727,390944 +2020-07-15,17.219999313354492,17.31999969482422,16.979999542236328,17.139999389648438,1402060 +2020-07-16,17.200000762939453,18.65999984741211,17.15999984741211,18.299999237060547,6178544 +2020-07-19,18.459999084472656,19.5,18.3799991607666,19.5,4245396 +2020-07-20,19.5,19.940000534057617,17.940000534057617,19.0,2961927 +2020-07-21,19.440000534057617,19.5,19.0,19.239999771118164,1597459 +2020-07-22,19.420000076293945,19.600000381469727,19.0,19.15999984741211,1263121 +2020-07-23,19.299999237060547,20.81999969482422,19.299999237060547,20.100000381469727,4852080 +2020-07-26,20.299999237060547,20.459999084472656,19.68000030517578,19.700000762939453,1215379 +2020-07-27,19.520000457763672,20.15999984741211,19.5,19.81999969482422,850738 +2020-07-28,19.899999618530273,20.139999389648438,19.520000457763672,19.540000915527344,803325 +2020-08-05,19.799999237060547,21.479999542236328,19.700000762939453,21.479999542236328,3255749 +2020-08-06,21.600000381469727,23.6200008392334,21.399999618530273,22.940000534057617,5533498 +2020-08-09,23.0,24.0,22.940000534057617,23.360000610351562,2734304 +2020-08-10,23.479999542236328,23.940000534057617,23.219999313354492,23.399999618530273,1307039 +2020-08-11,23.3799991607666,23.600000381469727,23.0,23.18000030517578,1036263 +2020-08-12,23.139999389648438,23.260000228881836,22.8799991607666,22.979999542236328,573695 +2020-08-13,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0 +2020-08-16,22.799999237060547,23.239999771118164,22.739999771118164,22.799999237060547,778296 +2020-08-17,22.799999237060547,22.8799991607666,21.780000686645508,22.239999771118164,667198 +2020-08-18,22.280000686645508,23.219999313354492,22.059999465942383,23.020000457763672,2036730 +2020-08-19,23.200000762939453,25.299999237060547,23.100000381469727,25.299999237060547,5923173 +2020-08-20,25.799999237060547,26.799999237060547,25.399999618530273,25.75,5475839 +2020-08-23,25.799999237060547,26.600000381469727,25.200000762939453,25.700000762939453,2631710 +2020-08-24,26.0,28.200000762939453,25.049999237060547,27.049999237060547,4211742 +2020-08-25,27.299999237060547,28.75,27.25,27.799999237060547,4090593 +2020-08-26,27.700000762939453,28.399999618530273,27.25,27.5,2237244 +2020-08-27,27.75,28.350000381469727,27.350000381469727,27.5,1512801 +2020-08-30,27.600000381469727,28.100000381469727,27.5,27.600000381469727,934103 +2020-08-31,27.600000381469727,28.200000762939453,27.350000381469727,27.75,1908738 +2020-09-01,27.549999237060547,27.75,26.549999237060547,26.899999618530273,1321565 +2020-09-02,26.649999618530273,26.850000381469727,25.5,26.350000381469727,1294290 +2020-09-03,26.5,28.5,26.5,28.100000381469727,5648003 +2020-09-06,28.950000762939453,30.799999237060547,28.950000762939453,30.049999237060547,6003656 +2020-09-07,30.299999237060547,33.04999923706055,30.0,32.70000076293945,5752892 +2020-09-08,33.20000076293945,35.45000076293945,32.900001525878906,35.0,4739356 +2020-09-09,34.95000076293945,35.099998474121094,33.0,33.650001525878906,3633292 +2020-09-10,33.650001525878906,34.900001525878906,33.650001525878906,33.95000076293945,1858314 +2020-09-13,33.95000076293945,34.29999923706055,33.400001525878906,33.5,2110406 +2020-09-14,33.5,34.45000076293945,32.20000076293945,33.54999923706055,4001655 +2020-09-15,33.79999923706055,34.29999923706055,33.0,33.54999923706055,3154066 +2020-09-16,33.54999923706055,33.849998474121094,30.850000381469727,31.0,2170172 +2020-09-17,30.899999618530273,31.950000762939453,30.0,31.299999237060547,1414896 +2020-09-20,31.5,32.04999923706055,31.399999618530273,31.649999618530273,848457 +2020-09-21,32.0,33.29999923706055,31.450000762939453,32.0,2739794 +2020-09-22,31.0,32.70000076293945,31.0,31.799999237060547,1376161 +2020-09-24,31.850000381469727,32.0,31.350000381469727,31.799999237060547,783240 +2020-09-27,31.700000762939453,31.799999237060547,31.450000762939453,31.600000381469727,1062388 +2020-09-28,31.649999618530273,32.5,31.450000762939453,31.450000762939453,2629988 +2020-09-29,31.700000762939453,31.700000762939453,30.600000381469727,30.75,1596957 +2020-09-30,30.5,30.899999618530273,30.399999618530273,30.600000381469727,793302 +2020-10-01,30.649999618530273,30.75,28.5,29.399999618530273,1169475 +2020-10-04,29.350000381469727,29.700000762939453,28.0,28.0,1481754 +2020-10-05,28.100000381469727,28.700000762939453,26.899999618530273,28.700000762939453,1013468 +2020-10-06,29.100000381469727,31.549999237060547,28.5,31.549999237060547,3616194 +2020-10-07,32.0,32.900001525878906,30.950000762939453,31.049999237060547,5234075 +2020-10-08,31.299999237060547,31.649999618530273,30.600000381469727,30.700000762939453,1337959 +2020-10-11,30.799999237060547,31.350000381469727,30.649999618530273,30.75,884563 +2020-10-12,31.0,31.350000381469727,30.399999618530273,30.649999618530273,1381350 +2020-10-13,30.549999237060547,30.899999618530273,30.5,30.649999618530273,577987 +2020-10-14,30.649999618530273,31.75,30.5,31.200000762939453,2371119 +2020-10-15,32.900001525878906,33.95000076293945,32.04999923706055,32.25,9920339 +2020-10-18,32.54999923706055,32.849998474121094,31.799999237060547,32.29999923706055,2073442 +2020-10-19,32.5,32.5,31.799999237060547,31.899999618530273,1086128 +2020-10-20,31.700000762939453,31.700000762939453,30.649999618530273,31.299999237060547,1666082 +2020-10-21,31.600000381469727,32.599998474121094,31.200000762939453,31.549999237060547,3064611 +2020-10-22,31.299999237060547,31.5,30.75,30.75,929279 +2020-10-25,30.75,30.950000762939453,27.700000762939453,28.200000762939453,1167898 +2020-10-26,28.0,29.200000762939453,26.100000381469727,28.899999618530273,2346664 +2020-10-27,28.899999618530273,29.149999618530273,28.0,28.700000762939453,1170049 +2020-10-28,28.950000762939453,29.350000381469727,27.600000381469727,27.850000381469727,1447360 +2020-10-29,26.649999618530273,27.450000762939453,26.0,26.100000381469727,967300 +2020-11-01,25.899999618530273,26.549999237060547,25.549999237060547,25.649999618530273,1036675 +2020-11-02,25.950000762939453,27.0,25.75,26.799999237060547,1180557 +2020-11-03,27.299999237060547,28.700000762939453,26.549999237060547,27.049999237060547,3270147 +2020-11-04,27.5,28.200000762939453,27.450000762939453,27.600000381469727,1301225 +2020-11-05,28.0,28.049999237060547,27.0,27.25,770283 +2020-11-08,27.399999618530273,28.350000381469727,27.200000762939453,28.350000381469727,745279 +2020-11-09,28.649999618530273,29.5,28.649999618530273,29.350000381469727,2633130 +2020-11-10,29.850000381469727,30.100000381469727,28.0,29.299999237060547,2385452 +2020-11-11,29.399999618530273,29.600000381469727,28.700000762939453,29.25,1195721 +2020-11-12,29.299999237060547,30.350000381469727,28.899999618530273,29.700000762939453,2819135 +2020-11-15,30.399999618530273,31.100000381469727,30.0,30.5,2822281 +2020-11-16,30.850000381469727,30.899999618530273,30.25,30.549999237060547,1572788 +2020-11-17,30.649999618530273,30.899999618530273,30.0,30.200000762939453,1192556 +2020-11-18,30.200000762939453,30.5,29.799999237060547,29.850000381469727,785241 +2020-11-19,29.850000381469727,32.20000076293945,29.700000762939453,31.600000381469727,6633679 +2020-11-22,32.29999923706055,34.75,32.29999923706055,34.75,9579816 +2020-11-23,34.650001525878906,38.20000076293945,34.0,38.20000076293945,8974949 +2020-11-24,40.0,42.0,39.95000076293945,42.0,4542424 +2020-11-25,44.599998474121094,46.20000076293945,42.20000076293945,46.20000076293945,14214744 +2020-11-26,45.79999923706055,49.95000076293945,42.400001525878906,44.0,14577505 +2020-11-29,44.0,44.0,44.0,44.0,0 +2020-11-30,49.349998474121094,52.70000076293945,48.599998474121094,52.0,7782534 +2020-12-01,51.20000076293945,53.70000076293945,49.599998474121094,50.79999923706055,7846997 +2020-12-02,51.400001525878906,52.599998474121094,49.900001525878906,50.29999923706055,3999610 +2020-12-03,50.70000076293945,51.79999923706055,49.0,50.29999923706055,2417550 +2020-12-06,50.900001525878906,52.79999923706055,46.5,46.79999923706055,7101371 +2020-12-07,48.79999923706055,51.400001525878906,47.0,51.400001525878906,6825973 +2020-12-08,51.79999923706055,53.400001525878906,49.599998474121094,51.5,6402086 +2020-12-09,51.900001525878906,52.20000076293945,49.5,49.900001525878906,3591066 +2020-12-10,49.900001525878906,50.400001525878906,48.20000076293945,49.0,5065806 +2020-12-13,50.5,53.900001525878906,49.599998474121094,53.900001525878906,9748762 +2020-12-14,54.099998474121094,58.20000076293945,52.5,55.20000076293945,15408530 +2020-12-15,54.599998474121094,55.79999923706055,53.79999923706055,54.099998474121094,4428005 +2020-12-16,54.5,56.29999923706055,53.099998474121094,55.0,6050465 +2020-12-17,55.5,56.79999923706055,54.20000076293945,54.5,5851830 +2020-12-20,55.0,55.400001525878906,51.5,52.0,3890596 +2020-12-21,49.0,51.20000076293945,47.0,48.04999923706055,4630366 +2020-12-22,49.5,52.79999923706055,49.29999923706055,52.79999923706055,5814991 +2020-12-23,53.0,53.900001525878906,51.5,52.400001525878906,3755804 +2020-12-24,52.20000076293945,52.20000076293945,49.849998474121094,51.29999923706055,2050948 +2020-12-27,52.0,55.900001525878906,51.79999923706055,55.20000076293945,6309919 +2020-12-28,54.70000076293945,56.0,53.400001525878906,53.900001525878906,7465735 +2020-12-29,54.0,54.29999923706055,52.70000076293945,53.400001525878906,2623014 +2020-12-30,53.599998474121094,54.0,52.599998474121094,53.099998474121094,1350806 +2020-12-31,53.400001525878906,54.900001525878906,53.099998474121094,53.5,4504043 +2021-01-03,54.20000076293945,55.0,52.70000076293945,53.20000076293945,4364285 +2021-01-04,53.70000076293945,54.599998474121094,52.79999923706055,54.099998474121094,4140249 +2021-01-05,54.70000076293945,54.70000076293945,52.20000076293945,53.0,3373334 +2021-01-06,53.29999923706055,53.599998474121094,52.20000076293945,52.400001525878906,2432592 +2021-01-07,52.099998474121094,53.20000076293945,51.900001525878906,52.5,2865637 +2021-01-10,52.70000076293945,53.5,52.599998474121094,52.900001525878906,2244094 +2021-01-11,53.0,53.20000076293945,52.20000076293945,52.400001525878906,1950167 +2021-01-12,52.400001525878906,52.79999923706055,52.0,52.099998474121094,1729847 +2021-01-13,52.099998474121094,53.79999923706055,52.099998474121094,53.20000076293945,5375638 +2021-01-14,53.70000076293945,54.099998474121094,53.0,53.099998474121094,3436764 +2021-01-17,53.400001525878906,54.20000076293945,53.0,53.599998474121094,4803533 +2021-01-18,54.0,54.0,50.400001525878906,52.599998474121094,2674214 +2021-01-19,52.599998474121094,52.900001525878906,51.70000076293945,52.29999923706055,1206883 +2021-01-20,52.400001525878906,52.400001525878906,51.70000076293945,51.900001525878906,657140 +2021-01-21,52.0,52.099998474121094,51.5,51.79999923706055,467437 +2021-01-24,52.099998474121094,52.099998474121094,50.79999923706055,51.099998474121094,673765 +2021-01-25,51.29999923706055,52.29999923706055,51.0,51.5,1565754 +2021-01-26,51.599998474121094,52.900001525878906,51.20000076293945,51.599998474121094,2913470 +2021-01-27,51.5,52.0,51.099998474121094,51.29999923706055,777104 +2021-01-28,51.099998474121094,51.79999923706055,50.400001525878906,51.70000076293945,915607 +2021-01-31,51.599998474121094,52.70000076293945,50.70000076293945,51.5,3153874 +2021-02-01,51.5,55.20000076293945,50.79999923706055,53.79999923706055,16322818 +2021-02-02,54.70000076293945,54.79999923706055,51.79999923706055,52.0,6812333 +2021-02-03,51.79999923706055,52.70000076293945,50.900001525878906,51.29999923706055,3907442 +2021-02-04,50.0,51.29999923706055,49.95000076293945,50.29999923706055,3028573 +2021-02-07,50.599998474121094,52.099998474121094,50.400001525878906,51.29999923706055,2048616 +2021-02-08,51.900001525878906,54.0,51.5,52.900001525878906,5253696 +2021-02-09,53.70000076293945,58.099998474121094,53.5,58.099998474121094,12064820 +2021-02-10,58.900001525878906,60.79999923706055,55.900001525878906,56.0,20317913 +2021-02-11,56.29999923706055,57.400001525878906,55.099998474121094,56.0,5706656 +2021-02-14,56.79999923706055,57.20000076293945,55.79999923706055,56.400001525878906,3740075 +2021-02-15,56.900001525878906,58.900001525878906,56.099998474121094,56.900001525878906,6624487 +2021-02-16,56.900001525878906,58.29999923706055,56.0,56.70000076293945,2928832 +2021-02-17,56.70000076293945,56.70000076293945,53.900001525878906,54.400001525878906,3280562 +2021-02-18,54.5,55.5,54.0,55.0,1510529 +2021-02-21,55.400001525878906,56.5,54.79999923706055,55.70000076293945,2502752 +2021-02-22,56.0,57.099998474121094,55.900001525878906,56.29999923706055,2931674 +2021-02-23,56.29999923706055,57.599998474121094,55.5,55.79999923706055,4844783 +2021-02-24,56.599998474121094,56.79999923706055,53.0,54.29999923706055,2874205 +2021-02-25,54.900001525878906,55.599998474121094,54.5,54.70000076293945,1668315 +2021-02-28,54.0,54.400001525878906,53.599998474121094,53.79999923706055,1160184 +2021-03-01,54.099998474121094,55.79999923706055,54.099998474121094,54.400001525878906,1661419 +2021-03-02,54.5,55.0,53.900001525878906,54.099998474121094,1008118 +2021-03-03,54.099998474121094,54.20000076293945,53.20000076293945,53.599998474121094,892081 +2021-03-04,53.599998474121094,54.79999923706055,53.20000076293945,53.900001525878906,1250552 +2021-03-07,54.20000076293945,54.5,53.79999923706055,54.0,890579 +2021-03-08,53.79999923706055,53.900001525878906,53.099998474121094,53.29999923706055,791082 +2021-03-09,53.20000076293945,53.20000076293945,52.20000076293945,52.400001525878906,756919 +2021-03-10,52.5,53.29999923706055,51.400001525878906,51.5,731582 +2021-03-11,51.20000076293945,53.20000076293945,50.400001525878906,52.0,1045613 +2021-03-14,52.099998474121094,53.099998474121094,52.0,52.29999923706055,931685 +2021-03-15,52.400001525878906,52.599998474121094,52.0,52.099998474121094,558890 +2021-03-16,52.29999923706055,52.5,50.79999923706055,51.5,634421 +2021-03-17,51.5,51.599998474121094,50.79999923706055,51.099998474121094,418781 +2021-03-18,51.400001525878906,51.5,50.79999923706055,51.0,360964 +2021-03-21,51.0,51.900001525878906,51.0,51.5,417403 +2021-03-22,51.599998474121094,51.900001525878906,51.0,51.099998474121094,598683 +2021-03-23,51.099998474121094,51.400001525878906,50.900001525878906,50.900001525878906,373316 +2021-03-24,51.0,51.099998474121094,50.70000076293945,50.79999923706055,252571 +2021-03-25,50.900001525878906,51.599998474121094,50.79999923706055,51.20000076293945,594963 +2021-03-28,51.599998474121094,51.599998474121094,50.900001525878906,51.20000076293945,420558 +2021-03-29,51.20000076293945,53.5,51.099998474121094,53.20000076293945,3605951 +2021-03-30,53.099998474121094,53.099998474121094,51.5,51.79999923706055,972907 +2021-03-31,52.0,52.29999923706055,51.5,51.599998474121094,541631 +2021-04-01,51.599998474121094,52.0,51.20000076293945,51.900001525878906,384036 +2021-04-04,52.099998474121094,54.0,52.099998474121094,53.0,1915558 +2021-04-05,53.70000076293945,53.70000076293945,53.0,53.099998474121094,712812 +2021-04-06,53.099998474121094,53.599998474121094,52.599998474121094,52.599998474121094,710828 +2021-04-07,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0 +2021-04-08,52.599998474121094,53.900001525878906,52.599998474121094,52.70000076293945,1148996 +2021-04-11,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0 +2021-04-12,52.20000076293945,52.70000076293945,51.70000076293945,52.20000076293945,309527 +2021-04-13,52.29999923706055,52.5,51.79999923706055,51.79999923706055,125823 +2021-04-14,51.79999923706055,51.79999923706055,51.099998474121094,51.5,197330 +2021-04-15,51.79999923706055,52.0,51.599998474121094,51.79999923706055,121708 +2021-04-18,52.0,52.29999923706055,52.0,52.099998474121094,197942 +2021-04-19,52.20000076293945,52.29999923706055,51.900001525878906,52.099998474121094,208423 +2021-04-20,52.099998474121094,52.099998474121094,51.5,51.599998474121094,253165 +2021-04-21,51.599998474121094,51.70000076293945,51.20000076293945,51.29999923706055,180047 +2021-04-22,51.5,51.599998474121094,51.099998474121094,51.400001525878906,175542 +2021-04-25,51.099998474121094,51.099998474121094,50.5,50.70000076293945,301332 +2021-04-26,50.70000076293945,51.20000076293945,50.599998474121094,50.79999923706055,218458 +2021-04-27,50.79999923706055,51.70000076293945,50.5,51.099998474121094,368715 +2021-04-28,51.099998474121094,51.29999923706055,50.599998474121094,50.70000076293945,203999 +2021-04-29,50.599998474121094,50.70000076293945,50.0,50.400001525878906,330902 +2021-05-02,50.0,50.20000076293945,48.54999923706055,48.54999923706055,752942 +2021-05-03,48.79999923706055,51.29999923706055,47.79999923706055,49.900001525878906,1651844 +2021-05-04,50.0,50.0,49.04999923706055,49.04999923706055,305761 +2021-05-05,49.04999923706055,49.5,48.70000076293945,48.900001525878906,189674 +2021-05-06,49.0,49.400001525878906,48.70000076293945,48.79999923706055,167028 +2021-05-09,48.79999923706055,48.79999923706055,48.0,48.349998474121094,166757 +2021-05-10,48.349998474121094,48.349998474121094,48.0,48.29999923706055,138436 +2021-05-17,48.349998474121094,48.650001525878906,48.099998474121094,48.20000076293945,252143 +2021-05-18,48.25,50.400001525878906,48.25,49.70000076293945,946315 +2021-05-19,49.900001525878906,50.400001525878906,49.5,50.0,355149 +2021-05-20,50.20000076293945,50.29999923706055,49.79999923706055,49.79999923706055,282723 +2021-05-23,49.900001525878906,51.20000076293945,49.650001525878906,51.099998474121094,1045792 +2021-05-24,51.29999923706055,52.400001525878906,51.29999923706055,51.5,1249687 +2021-05-25,52.0,52.400001525878906,51.70000076293945,52.29999923706055,700476 +2021-05-26,52.400001525878906,54.099998474121094,52.400001525878906,53.099998474121094,2745523 +2021-05-27,53.20000076293945,53.900001525878906,52.79999923706055,53.400001525878906,870442 +2021-05-30,53.5,54.0,52.79999923706055,53.79999923706055,1320889 +2021-05-31,54.0,54.400001525878906,53.599998474121094,53.79999923706055,972462 +2021-06-01,53.79999923706055,54.0,52.900001525878906,53.0,728196 +2021-06-02,53.0,53.400001525878906,51.79999923706055,52.20000076293945,590389 +2021-06-03,52.20000076293945,53.20000076293945,51.79999923706055,52.900001525878906,627398 +2021-06-06,53.099998474121094,53.79999923706055,52.70000076293945,53.0,980736 +2021-06-07,53.0,53.29999923706055,52.599998474121094,53.0,782142 +2021-06-08,53.5,56.599998474121094,50.70000076293945,54.70000076293945,5859671 +2021-06-09,55.20000076293945,55.29999923706055,53.599998474121094,54.599998474121094,1552866 +2021-06-10,54.79999923706055,55.70000076293945,54.20000076293945,54.70000076293945,1586230 +2021-06-13,54.79999923706055,55.20000076293945,54.29999923706055,55.0,1137242 +2021-06-14,55.099998474121094,55.099998474121094,52.0,53.599998474121094,1377280 +2021-06-15,53.5,53.5,52.79999923706055,53.0,449313 +2021-06-16,53.0,53.29999923706055,52.599998474121094,53.29999923706055,209177 +2021-06-17,53.099998474121094,53.400001525878906,52.79999923706055,52.900001525878906,292774 +2021-06-20,52.70000076293945,52.79999923706055,52.29999923706055,52.5,277415 +2021-06-21,52.29999923706055,52.5,52.0,52.20000076293945,379536 +2021-06-22,52.599998474121094,52.79999923706055,52.20000076293945,52.5,371610 +2021-06-23,52.400001525878906,53.29999923706055,52.29999923706055,53.0,571924 +2021-06-24,53.0,54.70000076293945,53.0,53.900001525878906,2256747 +2021-06-27,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0 +2021-06-28,53.79999923706055,53.79999923706055,53.20000076293945,53.599998474121094,614681 +2021-06-29,53.5,53.900001525878906,52.900001525878906,53.70000076293945,840205 +2021-06-30,53.70000076293945,53.79999923706055,53.29999923706055,53.5,414907 +2021-07-01,53.599998474121094,54.79999923706055,53.29999923706055,54.0,1312987 +2021-07-04,54.099998474121094,55.400001525878906,53.5,54.5,3181968 +2021-07-05,54.79999923706055,54.900001525878906,53.599998474121094,53.79999923706055,743171 +2021-07-06,53.79999923706055,54.0,53.29999923706055,53.29999923706055,633992 +2021-07-07,53.29999923706055,54.29999923706055,53.0,53.599998474121094,1172899 +2021-07-08,53.599998474121094,54.099998474121094,52.5,52.5,744863 +2021-07-11,52.900001525878906,53.0,51.5,52.0,441306 +2021-07-12,51.900001525878906,52.599998474121094,51.20000076293945,52.400001525878906,511349 +2021-07-13,52.400001525878906,52.5,51.70000076293945,51.70000076293945,557192 +2021-07-14,51.79999923706055,54.20000076293945,51.79999923706055,52.79999923706055,3323778 +2021-07-15,52.79999923706055,53.29999923706055,51.5,51.5,1358523 +2021-07-25,51.900001525878906,52.400001525878906,51.70000076293945,52.0,374020 +2021-07-26,52.0,52.400001525878906,51.400001525878906,51.900001525878906,509544 +2021-07-27,51.900001525878906,52.099998474121094,51.599998474121094,52.0,233359 +2021-07-28,51.79999923706055,52.0,51.599998474121094,51.79999923706055,312263 +2021-07-29,51.900001525878906,52.0,51.599998474121094,52.0,217731 +2021-08-01,51.79999923706055,52.599998474121094,51.70000076293945,52.099998474121094,507478 +2021-08-02,52.20000076293945,52.29999923706055,51.70000076293945,51.79999923706055,330122 +2021-08-03,51.79999923706055,52.29999923706055,51.5,51.599998474121094,374298 +2021-08-04,51.79999923706055,52.0,51.400001525878906,51.400001525878906,194615 +2021-08-05,51.29999923706055,51.400001525878906,50.79999923706055,51.0,357884 +2021-08-08,51.29999923706055,51.70000076293945,51.20000076293945,51.29999923706055,251752 +2021-08-09,51.20000076293945,52.29999923706055,51.099998474121094,51.400001525878906,584757 +2021-08-10,51.5,51.79999923706055,51.400001525878906,51.400001525878906,235655 +2021-08-11,51.79999923706055,53.0,51.70000076293945,52.0,1530803 +2021-08-12,52.0,52.099998474121094,51.099998474121094,51.29999923706055,404564 +2021-08-15,51.5,52.099998474121094,51.0,51.599998474121094,353590 +2021-08-16,51.900001525878906,54.0,51.599998474121094,52.5,3737937 +2021-08-17,52.79999923706055,54.900001525878906,52.5,54.70000076293945,5700716 +2021-08-18,54.79999923706055,55.20000076293945,52.5,52.5,3178370 +2021-08-19,52.29999923706055,53.0,51.79999923706055,51.900001525878906,1361227 +2021-08-22,51.900001525878906,52.70000076293945,51.29999923706055,51.29999923706055,719126 +2021-08-23,51.29999923706055,51.79999923706055,50.70000076293945,50.79999923706055,729894 +2021-08-24,51.0,51.400001525878906,50.20000076293945,51.0,481152 +2021-08-25,51.099998474121094,51.099998474121094,50.5,50.70000076293945,266288 +2021-08-26,51.099998474121094,51.099998474121094,50.400001525878906,50.5,308999 +2021-08-29,50.900001525878906,51.599998474121094,50.900001525878906,51.20000076293945,523425 +2021-08-30,51.400001525878906,51.70000076293945,51.20000076293945,51.70000076293945,418820 +2021-08-31,52.0,52.20000076293945,51.70000076293945,51.79999923706055,508328 +2021-09-01,51.900001525878906,53.0,51.900001525878906,52.5,1200775 +2021-09-02,52.599998474121094,52.900001525878906,51.900001525878906,51.900001525878906,609032 +2021-09-05,52.0,52.400001525878906,51.400001525878906,51.900001525878906,491680 +2021-09-06,52.0,52.79999923706055,51.900001525878906,52.5,688996 +2021-09-07,52.599998474121094,53.0,52.29999923706055,52.29999923706055,532750 +2021-09-08,52.5,52.5,51.79999923706055,51.900001525878906,304468 +2021-09-09,51.70000076293945,52.20000076293945,51.70000076293945,51.900001525878906,264404 +2021-09-12,52.0,52.099998474121094,51.400001525878906,51.599998474121094,369216 +2021-09-13,51.599998474121094,52.099998474121094,51.5,52.0,197348 +2021-09-14,52.0,52.400001525878906,51.900001525878906,52.20000076293945,324306 +2021-09-15,52.29999923706055,52.5,51.900001525878906,52.0,486756 +2021-09-16,52.20000076293945,52.20000076293945,51.5,51.5,282978 +2021-09-19,51.5,51.5,50.79999923706055,51.099998474121094,323673 +2021-09-20,50.900001525878906,51.099998474121094,50.599998474121094,50.70000076293945,245172 +2021-09-21,50.5,50.599998474121094,49.95000076293945,50.29999923706055,336960 +2021-09-22,50.400001525878906,51.0,50.0,50.0,305351 +2021-09-26,50.29999923706055,50.70000076293945,50.099998474121094,50.099998474121094,118445 +2021-09-27,50.099998474121094,50.29999923706055,50.0,50.099998474121094,148507 +2021-09-28,50.099998474121094,50.5,50.0,50.0,207996 +2021-09-29,50.0,50.29999923706055,49.95000076293945,50.0,144298 +2021-09-30,50.0,50.099998474121094,49.849998474121094,49.900001525878906,164008 +2021-10-03,49.95000076293945,50.20000076293945,49.650001525878906,49.70000076293945,140554 +2021-10-04,49.650001525878906,49.95000076293945,49.0,49.20000076293945,229987 +2021-10-05,49.150001525878906,49.25,48.900001525878906,49.0,157749 +2021-10-06,49.150001525878906,49.150001525878906,48.099998474121094,48.599998474121094,284242 +2021-10-07,48.599998474121094,49.0,48.25,48.45000076293945,179242 +2021-10-10,48.45000076293945,48.45000076293945,45.650001525878906,47.0,401107 +2021-10-11,47.0,47.0,47.0,47.0,0 +2021-10-12,46.25,46.79999923706055,45.0,45.900001525878906,432747 +2021-10-13,45.900001525878906,47.20000076293945,45.900001525878906,47.20000076293945,247421 +2021-10-14,47.04999923706055,48.0,46.849998474121094,47.25,222433 +2021-10-17,47.849998474121094,47.849998474121094,47.29999923706055,47.54999923706055,169911 +2021-10-18,47.599998474121094,47.650001525878906,47.29999923706055,47.5,120734 +2021-10-19,47.599998474121094,48.20000076293945,47.400001525878906,47.849998474121094,271142 +2021-10-20,47.849998474121094,47.849998474121094,47.04999923706055,47.04999923706055,103691 +2021-10-21,47.0,47.04999923706055,46.5,46.650001525878906,120513 +2021-10-24,46.599998474121094,46.79999923706055,46.04999923706055,46.099998474121094,127518 +2021-10-25,46.0,46.20000076293945,45.79999923706055,46.0,133862 +2021-10-26,46.0,47.70000076293945,46.0,46.650001525878906,401580 +2021-10-27,46.29999923706055,47.0,45.54999923706055,45.54999923706055,263696 +2021-10-28,45.54999923706055,46.45000076293945,45.5,45.849998474121094,131849 +2021-10-31,46.0,46.0,45.5,45.54999923706055,83072 +2021-11-01,45.599998474121094,45.599998474121094,45.0,45.099998474121094,86630 +2021-11-02,45.599998474121094,45.599998474121094,45.099998474121094,45.20000076293945,68677 +2021-11-03,45.150001525878906,45.150001525878906,44.45000076293945,44.45000076293945,128039 +2021-11-04,44.5,45.150001525878906,44.25,44.54999923706055,116211 +2021-11-07,45.099998474121094,48.20000076293945,45.099998474121094,47.150001525878906,1403434 +2021-11-08,47.25,47.400001525878906,45.0,45.29999923706055,381245 +2021-11-09,45.0,45.29999923706055,44.04999923706055,44.04999923706055,262354 +2021-11-10,44.04999923706055,44.29999923706055,43.099998474121094,43.650001525878906,201168 +2021-11-11,44.0,44.599998474121094,43.70000076293945,44.349998474121094,129373 +2021-11-14,44.349998474121094,44.45000076293945,43.79999923706055,44.0,154597 +2021-11-15,44.0,44.0,42.599998474121094,42.75,151673 +2021-11-16,42.75,42.75,41.0,41.0,293626 +2021-11-17,41.0,41.79999923706055,40.5,41.150001525878906,252594 +2021-11-18,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0 +2021-11-21,40.20000076293945,40.20000076293945,38.54999923706055,39.349998474121094,234437 +2021-11-22,39.099998474121094,39.25,37.70000076293945,37.70000076293945,312735 +2021-11-23,37.70000076293945,39.29999923706055,37.29999923706055,38.79999923706055,260486 +2021-11-24,38.95000076293945,39.099998474121094,38.5,39.099998474121094,125031 +2021-11-25,39.400001525878906,39.79999923706055,39.099998474121094,39.20000076293945,142507 +2021-11-28,39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0 +2021-11-29,37.0,37.349998474121094,36.0,36.400001525878906,193961 +2021-11-30,36.20000076293945,39.400001525878906,36.0,38.20000076293945,568686 +2021-12-01,37.70000076293945,39.0,37.0,37.5,328657 +2021-12-02,37.5,37.5,37.5,37.5,0 +2021-12-05,38.5,39.599998474121094,38.29999923706055,39.599998474121094,351633 +2021-12-06,39.75,40.95000076293945,39.0,39.599998474121094,761145 +2021-12-07,40.29999923706055,41.0,39.849998474121094,41.0,337249 +2021-12-08,41.150001525878906,41.79999923706055,40.20000076293945,40.20000076293945,276378 +2021-12-09,40.349998474121094,42.20000076293945,40.349998474121094,40.95000076293945,530703 +2021-12-12,40.95000076293945,42.20000076293945,40.95000076293945,41.900001525878906,342983 +2021-12-13,42.45000076293945,44.45000076293945,42.099998474121094,43.29999923706055,883340 +2021-12-14,43.70000076293945,45.25,42.79999923706055,43.54999923706055,1360827 +2021-12-15,43.900001525878906,44.20000076293945,42.75,42.75,389922 +2021-12-16,43.099998474121094,43.400001525878906,42.400001525878906,42.400001525878906,206237 +2021-12-19,42.400001525878906,42.400001525878906,40.900001525878906,41.20000076293945,217864 +2021-12-20,41.20000076293945,41.20000076293945,40.29999923706055,41.20000076293945,240178 +2021-12-21,41.25,42.20000076293945,41.25,41.95000076293945,227580 +2021-12-22,42.0,42.20000076293945,40.349998474121094,40.5,160445 +2021-12-23,41.0,41.099998474121094,39.5,39.95000076293945,129832 +2021-12-26,40.099998474121094,40.29999923706055,38.900001525878906,38.900001525878906,224058 +2021-12-27,39.04999923706055,39.400001525878906,38.599998474121094,38.95000076293945,137962 +2021-12-28,39.400001525878906,39.79999923706055,39.20000076293945,39.20000076293945,120979 +2021-12-29,39.599998474121094,39.599998474121094,38.0,38.349998474121094,227448 +2021-12-30,38.70000076293945,39.150001525878906,38.45000076293945,38.75,148065 +2022-01-02,39.099998474121094,39.45000076293945,39.099998474121094,39.29999923706055,124193 +2022-01-03,39.70000076293945,41.25,39.349998474121094,39.5,629826 +2022-01-04,39.70000076293945,40.29999923706055,39.5,39.5,162024 +2022-01-05,39.45000076293945,39.95000076293945,39.400001525878906,39.75,132940 +2022-01-06,39.650001525878906,40.79999923706055,39.599998474121094,40.79999923706055,393826 +2022-01-09,41.25,44.849998474121094,41.099998474121094,44.849998474121094,1005176 +2022-01-10,45.79999923706055,46.45000076293945,43.599998474121094,43.599998474121094,2797507 +2022-01-11,44.0,45.849998474121094,44.0,45.099998474121094,1900561 +2022-01-12,45.0,45.20000076293945,44.29999923706055,44.349998474121094,422319 +2022-01-13,44.400001525878906,45.0,44.20000076293945,44.20000076293945,325394 +2022-01-16,44.400001525878906,44.75,43.79999923706055,43.95000076293945,426282 +2022-01-17,44.0,44.849998474121094,43.70000076293945,44.099998474121094,536933 +2022-01-18,44.349998474121094,45.20000076293945,44.099998474121094,44.20000076293945,738388 +2022-01-19,44.650001525878906,44.70000076293945,44.0,44.04999923706055,256622 +2022-01-20,44.349998474121094,44.349998474121094,43.20000076293945,43.20000076293945,232457 +2022-01-23,43.099998474121094,43.099998474121094,42.54999923706055,42.599998474121094,183200 +2022-01-24,42.54999923706055,42.650001525878906,42.099998474121094,42.099998474121094,110306 +2022-01-25,42.099998474121094,42.400001525878906,41.79999923706055,42.0,174921 +2022-01-26,42.0,42.0,42.0,42.0,0 +2022-01-27,42.0,42.0,42.0,42.0,0 +2022-01-30,42.5,43.29999923706055,42.5,43.150001525878906,209856 +2022-01-31,43.29999923706055,43.599998474121094,42.45000076293945,42.54999923706055,234788 +2022-02-01,42.54999923706055,43.29999923706055,42.5,42.95000076293945,286655 +2022-02-02,43.25,43.650001525878906,42.849998474121094,42.849998474121094,277549 +2022-02-03,42.849998474121094,42.900001525878906,42.650001525878906,42.75,106590 +2022-02-06,42.900001525878906,43.0,42.650001525878906,42.900001525878906,136187 +2022-02-07,43.70000076293945,44.0,43.0,43.099998474121094,431202 +2022-02-08,43.099998474121094,43.099998474121094,42.29999923706055,42.5,177497 +2022-02-09,42.5,42.79999923706055,42.25,42.349998474121094,130659 +2022-02-10,42.5,42.5,42.29999923706055,42.349998474121094,65029 +2022-02-13,41.95000076293945,41.95000076293945,39.900001525878906,40.25,448442 +2022-02-14,40.25,40.599998474121094,39.900001525878906,40.5,205378 +2022-02-15,40.650001525878906,41.400001525878906,40.29999923706055,41.349998474121094,349894 +2022-02-16,41.5,41.79999923706055,41.0,41.20000076293945,189997 +2022-02-17,41.25,41.25,40.79999923706055,40.849998474121094,91453 +2022-02-20,40.5,40.5,39.0,39.04999923706055,206190 +2022-02-21,39.0,39.5,39.0,39.04999923706055,142667 +2022-02-23,39.04999923706055,39.5,39.0,39.25,81052 +2022-02-24,38.0,38.25,37.0,37.75,278553 +2022-02-27,39.0,39.0,38.25,38.400001525878906,118606 +2022-02-28,38.349998474121094,38.79999923706055,38.20000076293945,38.70000076293945,90141 +2022-03-01,38.54999923706055,38.70000076293945,38.0,38.099998474121094,143834 +2022-03-02,38.099998474121094,38.20000076293945,37.0,37.349998474121094,149174 +2022-03-03,37.20000076293945,37.45000076293945,36.650001525878906,36.849998474121094,167362 +2022-03-06,37.0,37.29999923706055,36.95000076293945,37.20000076293945,149343 +2022-03-07,37.29999923706055,37.95000076293945,37.20000076293945,37.20000076293945,282032 +2022-03-08,37.20000076293945,37.400001525878906,36.95000076293945,37.150001525878906,128512 +2022-03-09,37.150001525878906,37.599998474121094,37.099998474121094,37.349998474121094,150417 +2022-03-10,37.599998474121094,37.599998474121094,37.29999923706055,37.29999923706055,95067 +2022-03-13,37.349998474121094,37.900001525878906,37.29999923706055,37.29999923706055,136168 +2022-03-14,37.54999923706055,37.54999923706055,36.5,36.5,128867 +2022-03-15,36.70000076293945,36.95000076293945,36.599998474121094,36.650001525878906,55460 +2022-03-16,36.849998474121094,37.0,36.45000076293945,36.54999923706055,120999 +2022-03-17,36.599998474121094,36.79999923706055,36.45000076293945,36.54999923706055,65454 +2022-03-20,36.650001525878906,37.04999923706055,36.349998474121094,36.349998474121094,168523 +2022-03-21,36.349998474121094,36.45000076293945,36.0,36.150001525878906,110597 +2022-03-22,36.0,36.150001525878906,35.70000076293945,36.0,204892 +2022-03-23,36.099998474121094,38.150001525878906,36.0,37.599998474121094,549244 +2022-03-24,37.70000076293945,37.70000076293945,37.099998474121094,37.400001525878906,162389 +2022-03-27,37.0,37.95000076293945,37.0,37.45000076293945,151180 +2022-03-28,37.45000076293945,37.70000076293945,37.150001525878906,37.25,104731 +2022-03-29,37.25,38.599998474121094,37.20000076293945,38.20000076293945,437812 +2022-03-30,38.45000076293945,38.75,38.150001525878906,38.150001525878906,234118 +2022-03-31,38.20000076293945,38.599998474121094,37.5,38.0,187998 +2022-04-03,37.5,38.29999923706055,37.5,37.849998474121094,87988 +2022-04-04,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0 +2022-04-05,37.04999923706055,37.099998474121094,36.400001525878906,36.650001525878906,162096 +2022-04-06,36.150001525878906,36.5,33.650001525878906,35.900001525878906,253108 +2022-04-07,35.900001525878906,37.0,35.900001525878906,36.45000076293945,159117 +2022-04-10,36.5,37.0,36.0,36.099998474121094,119932 +2022-04-11,36.04999923706055,36.400001525878906,36.0,36.099998474121094,119806 +2022-04-12,36.099998474121094,36.75,35.900001525878906,36.599998474121094,145340 +2022-04-13,36.54999923706055,36.54999923706055,35.95000076293945,36.54999923706055,94574 +2022-04-14,36.54999923706055,36.79999923706055,36.45000076293945,36.650001525878906,126469 +2022-04-17,36.849998474121094,37.75,36.70000076293945,37.599998474121094,263388 +2022-04-18,37.70000076293945,37.849998474121094,37.0,37.0,146960 +2022-04-19,37.099998474121094,37.349998474121094,36.79999923706055,37.25,136467 +2022-04-20,37.04999923706055,40.04999923706055,37.0,38.099998474121094,1644554 +2022-04-21,38.099998474121094,39.0,37.54999923706055,37.54999923706055,776779 +2022-04-24,37.5,37.5,36.29999923706055,37.0,314368 +2022-04-25,36.650001525878906,37.04999923706055,36.349998474121094,36.5,126106 +2022-04-26,36.5,37.099998474121094,36.349998474121094,36.70000076293945,196620 +2022-04-27,36.70000076293945,37.099998474121094,36.400001525878906,36.79999923706055,139505 +2022-04-28,37.099998474121094,37.150001525878906,36.54999923706055,36.54999923706055,154077 +2022-05-08,35.599998474121094,36.400001525878906,35.599998474121094,36.349998474121094,190570 +2022-05-09,36.150001525878906,36.849998474121094,35.95000076293945,36.5,281135 +2022-05-10,36.099998474121094,36.349998474121094,35.79999923706055,36.0,238116 +2022-05-11,36.04999923706055,36.599998474121094,35.95000076293945,36.0,150665 +2022-05-12,35.79999923706055,36.0,35.349998474121094,35.650001525878906,158382 +2022-05-15,35.900001525878906,36.04999923706055,35.45000076293945,35.900001525878906,112390 +2022-05-16,35.95000076293945,35.95000076293945,34.29999923706055,34.29999923706055,163638 +2022-05-17,34.29999923706055,34.400001525878906,33.650001525878906,34.0,195503 +2022-05-18,34.0,34.0,34.0,34.0,0 +2022-05-19,33.650001525878906,33.650001525878906,32.95000076293945,33.04999923706055,179527 +2022-05-22,33.099998474121094,33.099998474121094,32.0,32.0,176886 +2022-05-23,32.099998474121094,32.349998474121094,30.600000381469727,30.600000381469727,223372 +2022-05-24,30.600000381469727,31.5,30.600000381469727,30.899999618530273,215233 +2022-05-25,31.049999237060547,31.700000762939453,30.799999237060547,31.350000381469727,183716 +2022-05-26,31.5,32.54999923706055,31.399999618530273,32.20000076293945,309984 +2022-05-29,32.29999923706055,32.54999923706055,32.04999923706055,32.20000076293945,171543 +2022-05-30,32.04999923706055,32.29999923706055,31.649999618530273,31.649999618530273,105123 +2022-05-31,31.649999618530273,32.20000076293945,31.450000762939453,31.799999237060547,142427 +2022-06-01,31.850000381469727,32.400001525878906,31.600000381469727,31.950000762939453,156471 +2022-06-02,32.0,32.900001525878906,32.0,32.45000076293945,293679 +2022-06-05,32.599998474121094,35.0,32.5,34.099998474121094,1049694 +2022-06-06,34.099998474121094,34.349998474121094,33.54999923706055,33.54999923706055,209074 +2022-06-07,33.75,33.79999923706055,33.29999923706055,33.45000076293945,127764 +2022-06-08,33.70000076293945,33.70000076293945,33.099998474121094,33.099998474121094,71814 +2022-06-09,33.099998474121094,33.20000076293945,32.849998474121094,32.900001525878906,90187 +2022-06-12,32.54999923706055,32.54999923706055,31.700000762939453,31.850000381469727,66992 +2022-06-13,31.5,33.900001525878906,31.0,32.0,299475 +2022-06-14,32.0,32.0,29.799999237060547,30.5,292648 +2022-06-15,30.100000381469727,31.649999618530273,30.100000381469727,30.5,435523 +2022-06-16,30.549999237060547,30.950000762939453,29.5,29.5,189952 +2022-06-19,28.5,28.850000381469727,27.5,28.0,124395 +2022-06-20,27.899999618530273,28.450000762939453,27.5,27.950000762939453,154468 +2022-06-21,28.100000381469727,28.549999237060547,27.899999618530273,28.350000381469727,143899 +2022-06-22,28.149999618530273,28.200000762939453,27.450000762939453,27.450000762939453,213595 +2022-06-23,27.200000762939453,27.950000762939453,27.0,27.950000762939453,104024 +2022-06-26,28.299999237060547,30.450000762939453,28.049999237060547,30.149999618530273,509768 +2022-06-27,30.100000381469727,30.450000762939453,28.549999237060547,28.950000762939453,210489 +2022-06-28,28.600000381469727,29.799999237060547,28.600000381469727,29.25,102548 +2022-06-29,29.799999237060547,30.850000381469727,29.049999237060547,29.549999237060547,476370 +2022-06-30,29.299999237060547,30.0,28.75,28.75,187607 +2022-07-03,28.75,28.899999618530273,27.799999237060547,27.850000381469727,160858 +2022-07-04,27.850000381469727,28.100000381469727,27.299999237060547,27.600000381469727,75225 +2022-07-05,27.950000762939453,28.399999618530273,27.700000762939453,27.950000762939453,95466 +2022-07-06,27.75,28.200000762939453,27.75,27.899999618530273,59708 +2022-07-13,28.0,28.200000762939453,27.600000381469727,27.649999618530273,76128 +2022-07-14,27.700000762939453,28.600000381469727,26.5,26.600000381469727,344444 +2022-07-17,27.0,27.299999237060547,26.799999237060547,26.899999618530273,85644 +2022-07-18,27.049999237060547,28.0,27.0,27.899999618530273,175434 +2022-07-19,28.049999237060547,28.350000381469727,27.75,28.149999618530273,157652 +2022-07-20,28.5,29.350000381469727,28.5,28.799999237060547,280715 +2022-07-21,28.850000381469727,29.850000381469727,28.850000381469727,29.049999237060547,354804 +2022-07-24,29.299999237060547,29.600000381469727,29.049999237060547,29.399999618530273,143936 +2022-07-25,29.350000381469727,29.75,29.100000381469727,29.100000381469727,96432 +2022-07-26,29.100000381469727,29.25,28.200000762939453,29.0,144803 +2022-07-27,29.100000381469727,30.100000381469727,28.950000762939453,29.100000381469727,340615 +2022-07-28,29.350000381469727,29.75,29.25,29.5,119075 +2022-07-31,30.100000381469727,30.399999618530273,29.799999237060547,30.149999618530273,262562 +2022-08-01,30.299999237060547,31.950000762939453,30.299999237060547,31.700000762939453,694467 +2022-08-02,31.799999237060547,32.5,31.350000381469727,32.45000076293945,674215 +2022-08-03,32.29999923706055,33.650001525878906,32.20000076293945,32.349998474121094,848848 +2022-08-04,32.599998474121094,33.150001525878906,32.29999923706055,32.45000076293945,268573 +2022-08-07,32.5,33.5,32.5,33.20000076293945,633622 +2022-08-08,33.20000076293945,33.54999923706055,32.400001525878906,33.5,400713 +2022-08-09,33.5,34.400001525878906,33.400001525878906,34.400001525878906,750632 +2022-08-10,34.599998474121094,37.79999923706055,34.599998474121094,37.79999923706055,1698633 +2022-08-11,39.0,39.29999923706055,36.79999923706055,37.0,3094448 +2022-08-14,36.900001525878906,38.0,36.70000076293945,37.599998474121094,527068 +2022-08-15,37.75,37.849998474121094,36.79999923706055,36.79999923706055,356262 +2022-08-16,37.45000076293945,37.79999923706055,37.04999923706055,37.04999923706055,347743 +2022-08-17,37.5,38.75,37.29999923706055,37.95000076293945,1095621 +2022-08-18,37.79999923706055,37.95000076293945,37.29999923706055,37.400001525878906,191517 +2022-08-21,37.650001525878906,37.95000076293945,37.20000076293945,37.20000076293945,209651 +2022-08-22,37.04999923706055,37.849998474121094,37.04999923706055,37.70000076293945,275494 +2022-08-23,37.70000076293945,38.849998474121094,37.5,37.5,1145571 +2022-08-24,37.5,37.79999923706055,35.79999923706055,36.79999923706055,410693 +2022-08-25,36.79999923706055,37.29999923706055,36.54999923706055,37.0,218103 +2022-08-28,36.400001525878906,37.20000076293945,36.04999923706055,36.79999923706055,202291 +2022-08-29,37.150001525878906,37.150001525878906,36.849998474121094,36.849998474121094,128129 +2022-08-30,37.150001525878906,37.349998474121094,36.29999923706055,36.45000076293945,299838 +2022-08-31,36.349998474121094,36.349998474121094,35.25,35.79999923706055,257221 +2022-09-01,35.79999923706055,35.79999923706055,35.25,35.5,100737 +2022-09-04,35.400001525878906,35.75,34.79999923706055,35.25,150012 +2022-09-05,35.04999923706055,35.900001525878906,34.849998474121094,35.20000076293945,188439 +2022-09-06,35.150001525878906,35.400001525878906,34.29999923706055,34.79999923706055,111556 +2022-09-07,34.79999923706055,34.79999923706055,33.349998474121094,33.349998474121094,200276 +2022-09-08,33.5,33.900001525878906,33.0,33.400001525878906,156952 +2022-09-11,33.900001525878906,34.20000076293945,33.70000076293945,33.95000076293945,149321 +2022-09-12,33.849998474121094,34.599998474121094,33.5,34.0,280747 +2022-09-13,34.04999923706055,34.20000076293945,33.75,34.20000076293945,99387 +2022-09-14,33.650001525878906,33.79999923706055,33.29999923706055,33.79999923706055,123485 +2022-09-15,34.20000076293945,35.099998474121094,33.849998474121094,34.400001525878906,501519 +2022-09-18,34.54999923706055,34.54999923706055,32.20000076293945,32.70000076293945,272528 +2022-09-19,32.5,32.70000076293945,31.299999237060547,31.899999618530273,203566 +2022-09-20,32.349998474121094,32.70000076293945,31.75,31.75,179684 +2022-09-21,31.75,31.75,30.700000762939453,31.399999618530273,139594 +2022-09-25,29.600000381469727,30.75,29.25,29.799999237060547,140957 +2022-09-26,30.100000381469727,30.399999618530273,29.200000762939453,29.399999618530273,205141 +2022-09-27,29.649999618530273,30.399999618530273,29.649999618530273,30.299999237060547,226081 +2022-09-28,30.399999618530273,31.299999237060547,29.850000381469727,31.299999237060547,313872 +2022-09-29,31.299999237060547,31.5,30.899999618530273,31.100000381469727,260941 +2022-10-02,30.950000762939453,31.950000762939453,30.649999618530273,31.649999618530273,275539 +2022-10-03,32.0,32.75,31.899999618530273,32.29999923706055,455546 +2022-10-04,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0 +2022-10-05,32.150001525878906,33.400001525878906,31.950000762939453,32.5,826465 +2022-10-06,32.5,33.25,32.400001525878906,32.45000076293945,213028 +2022-10-09,31.950000762939453,32.04999923706055,31.5,31.549999237060547,144175 +2022-10-10,31.549999237060547,32.5,31.149999618530273,31.600000381469727,301432 +2022-10-11,31.75,31.850000381469727,31.25,31.25,109048 +2022-10-12,31.350000381469727,31.549999237060547,30.399999618530273,30.399999618530273,114986 +2022-10-13,30.600000381469727,32.099998474121094,30.600000381469727,30.75,342105 +2022-10-16,30.649999618530273,31.200000762939453,30.649999618530273,31.0,122789 +2022-10-17,31.100000381469727,31.450000762939453,31.0,31.0,109974 +2022-10-18,31.399999618530273,31.5,30.950000762939453,31.049999237060547,114593 +2022-10-19,31.149999618530273,32.150001525878906,31.049999237060547,31.600000381469727,532388 +2022-10-20,31.950000762939453,32.29999923706055,31.5,31.5,348549 +2022-10-23,31.75,32.5,31.600000381469727,32.5,296085 +2022-10-24,32.54999923706055,33.099998474121094,32.20000076293945,32.29999923706055,415683 +2022-10-25,32.29999923706055,32.400001525878906,31.100000381469727,31.25,239043 +2022-10-26,31.450000762939453,31.549999237060547,31.0,31.149999618530273,136749 +2022-10-27,31.299999237060547,31.399999618530273,31.100000381469727,31.299999237060547,88636 +2022-10-30,31.049999237060547,31.850000381469727,31.0,31.700000762939453,245338 +2022-10-31,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0 +2022-11-01,32.70000076293945,34.0,32.25,32.599998474121094,1143202 +2022-11-02,32.25,32.599998474121094,31.700000762939453,31.700000762939453,430917 +2022-11-03,31.549999237060547,32.29999923706055,31.5,31.950000762939453,189977 +2022-11-06,34.0,34.0,32.75,33.099998474121094,562494 +2022-11-07,32.900001525878906,33.150001525878906,32.349998474121094,32.599998474121094,206015 +2022-11-08,32.70000076293945,32.900001525878906,31.799999237060547,32.099998474121094,228205 +2022-11-09,31.850000381469727,33.25,31.350000381469727,32.650001525878906,505475 +2022-11-10,32.400001525878906,32.5,31.549999237060547,31.649999618530273,349360 +2022-11-13,32.099998474121094,32.099998474121094,31.100000381469727,31.200000762939453,297034 +2022-11-14,31.0,32.75,31.0,31.700000762939453,589878 +2022-11-15,31.75,31.899999618530273,31.25,31.5,275115 +2022-11-16,31.299999237060547,31.549999237060547,30.700000762939453,30.950000762939453,191264 +2022-11-17,31.100000381469727,31.299999237060547,30.75,30.950000762939453,109732 +2022-11-20,30.899999618530273,31.049999237060547,29.799999237060547,29.799999237060547,155679 +2022-11-21,29.799999237060547,30.100000381469727,29.5,29.549999237060547,170955 +2022-11-22,29.899999618530273,29.899999618530273,29.549999237060547,29.75,94699 +2022-11-24,29.75,29.899999618530273,28.700000762939453,29.899999618530273,159651 +2022-11-27,29.950000762939453,29.950000762939453,28.850000381469727,29.899999618530273,143511 +2022-11-28,29.5,30.399999618530273,29.299999237060547,30.100000381469727,185941 +2022-11-29,30.350000381469727,30.350000381469727,29.950000762939453,30.200000762939453,123766 +2022-11-30,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0 +2022-12-01,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0 +2022-12-04,31.0,31.100000381469727,29.799999237060547,29.799999237060547,264597 +2022-12-05,29.799999237060547,30.0,28.549999237060547,28.700000762939453,316009 +2022-12-06,28.700000762939453,29.25,28.350000381469727,29.25,203780 +2022-12-07,29.299999237060547,29.450000762939453,28.450000762939453,28.950000762939453,174525 +2022-12-08,28.600000381469727,29.0,28.299999237060547,28.700000762939453,252396 +2022-12-11,28.399999618530273,28.850000381469727,26.0,26.299999237060547,253527 +2022-12-12,26.0,26.0,24.399999618530273,24.84000015258789,763617 +2022-12-13,25.25,25.5,24.899999618530273,25.200000762939453,322556 +2022-12-14,25.299999237060547,25.950000762939453,25.049999237060547,25.149999618530273,244046 +2022-12-15,25.200000762939453,26.049999237060547,25.200000762939453,25.700000762939453,214993 +2022-12-18,26.0,26.700000762939453,25.899999618530273,25.899999618530273,169125 +2022-12-19,25.899999618530273,25.899999618530273,25.200000762939453,25.200000762939453,108516 +2022-12-20,25.0,25.75,25.0,25.75,113791 +2022-12-21,25.799999237060547,26.5,25.799999237060547,26.299999237060547,184751 +2022-12-22,26.25,26.5,26.25,26.299999237060547,84823 +2022-12-25,26.299999237060547,26.299999237060547,25.600000381469727,25.850000381469727,134737 +2022-12-26,25.700000762939453,25.700000762939453,25.399999618530273,25.450000762939453,83996 +2022-12-27,25.600000381469727,25.899999618530273,25.600000381469727,25.649999618530273,106681 +2022-12-28,25.649999618530273,25.75,25.5,25.649999618530273,69088 +2022-12-29,25.600000381469727,25.899999618530273,25.399999618530273,25.450000762939453,102863 +2023-01-01,25.450000762939453,26.200000762939453,25.399999618530273,26.200000762939453,92542 +2023-01-02,26.299999237060547,27.0,26.25,26.75,276736 +2023-01-03,26.75,26.75,26.75,26.75,0 +2023-01-04,27.350000381469727,27.350000381469727,26.649999618530273,26.649999618530273,169615 +2023-01-05,26.5,27.049999237060547,26.5,27.049999237060547,85339 +2023-01-08,27.25,28.75,27.049999237060547,28.100000381469727,1137686 +2023-01-09,28.299999237060547,28.549999237060547,27.5,27.600000381469727,438061 +2023-01-10,27.700000762939453,28.299999237060547,27.5,27.600000381469727,304079 +2023-01-11,27.700000762939453,28.200000762939453,27.700000762939453,27.75,182182 +2023-01-12,27.899999618530273,28.0,27.5,27.549999237060547,127283 +2023-01-15,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0 +2023-01-16,27.649999618530273,28.149999618530273,27.600000381469727,27.850000381469727,186926 +2023-01-17,27.850000381469727,28.25,27.600000381469727,27.600000381469727,316389 +2023-01-18,27.850000381469727,28.25,27.600000381469727,27.600000381469727,316389 +2023-01-19,27.5,28.200000762939453,27.5,28.100000381469727,420297 +2023-01-22,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0 +2023-01-23,28.450000762939453,28.450000762939453,28.100000381469727,28.100000381469727,155062 +2023-01-24,28.25,28.5,28.0,28.049999237060547,314019 +2023-01-25,28.0,28.200000762939453,27.899999618530273,28.0,119409 +2023-01-26,27.899999618530273,28.350000381469727,27.799999237060547,28.100000381469727,247688 +2023-01-29,28.100000381469727,28.75,28.100000381469727,28.75,539506 +2023-01-30,29.200000762939453,30.0,29.0,29.25,1222233 +2023-01-31,29.5,29.5,28.600000381469727,28.75,374268 +2023-02-01,28.799999237060547,29.350000381469727,28.75,28.799999237060547,298957 +2023-02-02,29.0,29.049999237060547,28.649999618530273,28.700000762939453,160250 +2023-02-05,28.75,29.0,28.450000762939453,28.450000762939453,216634 +2023-02-06,28.149999618530273,28.149999618530273,27.200000762939453,27.75,285747 +2023-02-07,27.600000381469727,27.899999618530273,27.399999618530273,27.549999237060547,136628 +2023-02-08,27.5,27.549999237060547,27.200000762939453,27.25,86073 +2023-02-09,27.850000381469727,28.399999618530273,27.850000381469727,28.049999237060547,414565 +2023-02-12,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0 +2023-02-13,27.700000762939453,27.850000381469727,27.600000381469727,27.75,121347 +2023-02-14,27.899999618530273,28.0,27.450000762939453,27.5,181368 +2023-02-15,27.350000381469727,27.799999237060547,27.350000381469727,27.549999237060547,86220 +2023-02-16,27.649999618530273,27.649999618530273,27.399999618530273,27.5,102587 +2023-02-19,27.450000762939453,27.549999237060547,27.149999618530273,27.25,102374 +2023-02-20,27.299999237060547,27.450000762939453,26.899999618530273,26.950000762939453,61980 +2023-02-21,27.0,27.100000381469727,26.5,26.5,99564 +2023-02-23,26.549999237060547,26.600000381469727,26.399999618530273,26.399999618530273,74196 +2023-02-26,26.25,26.25,25.799999237060547,25.799999237060547,76301 +2023-02-27,26.049999237060547,26.299999237060547,25.799999237060547,26.299999237060547,85846 +2023-02-28,26.200000762939453,26.649999618530273,26.149999618530273,26.450000762939453,110415 +2023-03-01,26.450000762939453,27.0,26.450000762939453,26.899999618530273,669 +2023-03-02,27.0,27.200000762939453,26.75,26.75,5000 +2023-03-05,26.950000762939453,27.399999618530273,26.75,27.049999237060547,959 +2023-03-06,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0 +2023-03-07,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0 +2023-03-08,27.299999237060547,27.700000762939453,27.299999237060547,27.5,2222 +2023-03-09,27.5,27.5,27.5,27.5,0 +2023-03-12,27.5,27.5,27.5,27.5,0 +2023-03-13,27.5,27.5,27.5,27.5,0 +2023-03-14,28.0,28.299999237060547,27.5,27.799999237060547,700 +2023-03-15,27.850000381469727,28.299999237060547,27.299999237060547,27.350000381469727,938 +2023-03-16,27.200000762939453,27.549999237060547,27.0,27.350000381469727,2500 +2023-03-19,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0 +2023-03-20,27.149999618530273,27.600000381469727,27.149999618530273,27.299999237060547,655 +2023-03-21,27.5,28.149999618530273,27.350000381469727,28.0,903 +2023-03-22,28.100000381469727,28.399999618530273,27.850000381469727,28.049999237060547,650 +2023-03-23,27.700000762939453,28.049999237060547,27.649999618530273,27.799999237060547,1235 +2023-03-26,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0 +2023-03-27,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0 +2023-03-28,27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0 +2023-03-29,29.149999618530273,31.700000762939453,28.850000381469727,29.899999618530273,5247 +2023-03-30,30.0,30.600000381469727,29.25,29.350000381469727,530 +2023-04-02,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0 +2023-04-03,30.700000762939453,31.450000762939453,30.600000381469727,30.799999237060547,850 +2023-04-04,31.0,31.0,30.350000381469727,30.75,652 +2023-04-05,30.700000762939453,32.29999923706055,30.649999618530273,30.700000762939453,498 +2023-04-06,30.700000762939453,31.0,30.600000381469727,30.850000381469727,939 +2023-04-09,31.0,31.200000762939453,30.649999618530273,30.950000762939453,691 +2023-04-10,31.299999237060547,31.450000762939453,30.850000381469727,31.0,555 +2023-04-11,31.100000381469727,32.150001525878906,30.899999618530273,30.950000762939453,575 +2023-04-12,30.899999618530273,31.200000762939453,30.75,30.75,607 +2023-04-13,30.75,31.0,30.649999618530273,30.950000762939453,589 +2023-04-16,30.799999237060547,31.200000762939453,30.700000762939453,30.75,889 +2023-04-17,30.75,30.75,30.5,30.5,509 +2023-04-25,30.5,30.700000762939453,30.5,30.600000381469727,550 +2023-04-26,30.700000762939453,31.5,30.649999618530273,31.350000381469727,527 +2023-04-27,31.549999237060547,31.700000762939453,31.149999618530273,31.200000762939453,772 +2023-04-30,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0 +2023-05-01,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0 +2023-05-02,31.0,31.450000762939453,30.75,30.75,788 +2023-05-03,30.600000381469727,30.600000381469727,30.100000381469727,30.5,702 +2023-05-04,30.399999618530273,30.850000381469727,30.299999237060547,30.799999237060547,655 +2023-05-07,30.899999618530273,31.149999618530273,30.899999618530273,30.950000762939453,1312 +2023-05-08,31.149999618530273,31.5,31.0,31.399999618530273,500 +2023-05-09,31.5,32.150001525878906,31.200000762939453,31.549999237060547,560 +2023-05-10,31.649999618530273,31.649999618530273,30.450000762939453,31.049999237060547,1012 +2023-05-11,31.399999618530273,31.399999618530273,30.950000762939453,31.25,818 +2023-05-14,31.299999237060547,31.5,31.100000381469727,31.200000762939453,688 +2023-05-15,31.700000762939453,33.29999923706055,31.450000762939453,32.54999923706055,828 +2023-05-16,32.54999923706055,32.900001525878906,32.20000076293945,32.45000076293945,500 +2023-05-17,32.349998474121094,33.150001525878906,32.099998474121094,33.150001525878906,500 +2023-05-18,33.5,33.70000076293945,33.20000076293945,33.400001525878906,500 +2023-05-21,33.400001525878906,33.5,33.0,33.25,1798 +2023-05-22,33.150001525878906,34.95000076293945,33.0,34.95000076293945,750 +2023-05-23,35.0,36.0,34.099998474121094,35.349998474121094,430 +2023-05-24,35.349998474121094,35.650001525878906,34.599998474121094,35.0,1142 +2023-05-25,34.95000076293945,35.400001525878906,34.79999923706055,34.95000076293945,1000 +2023-05-28,34.95000076293945,35.599998474121094,34.75,35.349998474121094,1052 +2023-05-29,35.150001525878906,35.400001525878906,34.900001525878906,35.04999923706055,718 +2023-05-30,35.099998474121094,35.25,34.599998474121094,34.650001525878906,1111 +2023-05-31,34.20000076293945,34.900001525878906,34.20000076293945,34.349998474121094,2469 +2023-06-01,34.5,34.54999923706055,34.29999923706055,34.400001525878906,1740 +2023-06-04,34.849998474121094,34.849998474121094,34.5,34.79999923706055,519 +2023-06-05,34.70000076293945,36.0,34.5,36.0,700 +2023-06-06,36.099998474121094,36.25,35.5,35.70000076293945,1000 +2023-06-07,35.599998474121094,36.099998474121094,35.54999923706055,35.849998474121094,967 +2023-06-08,34.5,34.54999923706055,34.29999923706055,34.400001525878906,327 +2023-06-11,36.0,37.0,35.95000076293945,36.849998474121094,1000 +2023-06-12,36.849998474121094,36.849998474121094,36.45000076293945,36.650001525878906,800 +2023-06-13,36.75,36.75,36.099998474121094,36.099998474121094,3000 +2023-06-14,36.0,36.45000076293945,36.0,36.20000076293945,465 +2023-06-15,36.20000076293945,36.79999923706055,35.95000076293945,36.70000076293945,2100 +2023-06-18,36.599998474121094,36.79999923706055,35.95000076293945,36.150001525878906,4327 +2023-06-19,36.25,36.25,35.0,35.0,201149 +2023-06-20,34.849998474121094,35.099998474121094,34.45000076293945,35.0,160142 +2023-06-21,35.099998474121094,35.79999923706055,34.5,34.599998474121094,269872 +2023-06-22,34.900001525878906,34.900001525878906,34.150001525878906,34.20000076293945,144121 +2023-07-02,34.599998474121094,34.599998474121094,34.0,34.349998474121094,116284 +2023-07-03,34.54999923706055,35.70000076293945,34.25,35.099998474121094,261744 +2023-07-04,35.0,35.400001525878906,34.75,34.900001525878906,184298 +2023-07-05,34.900001525878906,34.900001525878906,34.45000076293945,34.599998474121094,235233 +2023-07-06,34.599998474121094,35.0,34.5,34.849998474121094,147454 +2023-07-09,34.900001525878906,35.5,34.849998474121094,35.45000076293945,308241 +2023-07-10,35.54999923706055,36.099998474121094,35.349998474121094,35.400001525878906,385356 +2023-07-11,35.400001525878906,35.5,34.79999923706055,34.849998474121094,150222 +2023-07-12,34.79999923706055,34.849998474121094,34.54999923706055,34.75,106111 +2023-07-13,34.79999923706055,34.79999923706055,34.29999923706055,34.70000076293945,116200 +2023-07-16,34.5,34.70000076293945,34.099998474121094,34.20000076293945,149797 +2023-07-17,34.0,34.099998474121094,33.20000076293945,33.5,345801 +2023-07-18,33.45000076293945,33.900001525878906,32.79999923706055,32.79999923706055,261301 +2023-07-19,32.849998474121094,33.150001525878906,32.75,32.75,90541 +2023-07-20,32.54999923706055,33.400001525878906,32.5,33.400001525878906,226376 +2023-07-23,33.5,33.5,32.599998474121094,32.599998474121094,180457 +2023-07-24,32.25,32.849998474121094,32.25,32.650001525878906,91215 +2023-07-25,32.650001525878906,33.25,32.599998474121094,32.70000076293945,133307 +2023-07-26,32.70000076293945,33.099998474121094,32.54999923706055,32.70000076293945,86889 +2023-07-27,33.70000076293945,34.349998474121094,33.099998474121094,33.25,520016 +2023-07-30,33.25,33.650001525878906,32.75,32.79999923706055,109330 +2023-07-31,32.70000076293945,32.95000076293945,32.04999923706055,32.150001525878906,117570 +2023-08-01,32.099998474121094,32.650001525878906,31.899999618530273,32.099998474121094,114778 +2023-08-02,31.549999237060547,32.25,31.549999237060547,32.099998474121094,72953 +2023-08-03,32.099998474121094,32.25,31.799999237060547,31.899999618530273,69092 +2023-08-06,31.899999618530273,32.0,31.5,31.700000762939453,45040 +2023-08-07,31.700000762939453,31.950000762939453,30.450000762939453,31.5,139672 +2023-08-08,31.5,32.150001525878906,31.5,31.649999618530273,109938 +2023-08-09,32.04999923706055,32.400001525878906,31.5,32.20000076293945,89193 +2023-08-10,32.5,32.849998474121094,31.850000381469727,32.0,143596 +2023-08-13,31.899999618530273,32.29999923706055,31.899999618530273,31.950000762939453,49165 +2023-08-14,31.950000762939453,32.099998474121094,31.600000381469727,31.700000762939453,93578 +2023-08-15,31.950000762939453,31.950000762939453,31.049999237060547,31.350000381469727,152124 +2023-08-16,31.100000381469727,31.649999618530273,31.0,31.100000381469727,102312 +2023-08-17,30.75,31.200000762939453,30.75,30.899999618530273,94004 +2023-08-20,31.0,31.5,30.799999237060547,30.950000762939453,91156 +2023-08-21,31.0,31.100000381469727,30.549999237060547,30.649999618530273,63732 +2023-08-22,30.700000762939453,30.850000381469727,30.399999618530273,30.649999618530273,69523 +2023-08-23,30.649999618530273,31.149999618530273,30.649999618530273,30.75,65296 +2023-08-24,31.0,31.899999618530273,30.799999237060547,31.799999237060547,254682 +2023-08-27,32.0,32.5,31.899999618530273,32.150001525878906,184397 +2023-08-28,32.20000076293945,32.400001525878906,31.700000762939453,31.75,165070 +2023-08-29,31.75,31.850000381469727,31.200000762939453,31.299999237060547,93837 +2023-08-30,31.299999237060547,31.600000381469727,31.299999237060547,31.600000381469727,85712 +2023-08-31,31.700000762939453,31.899999618530273,31.5,31.799999237060547,140361 +2023-09-03,31.899999618530273,32.5,31.850000381469727,32.29999923706055,261589 +2023-09-04,32.5,32.75,31.799999237060547,31.899999618530273,210084 +2023-09-05,31.649999618530273,32.349998474121094,31.399999618530273,31.549999237060547,125284 +2023-09-06,31.299999237060547,31.75,31.0,31.100000381469727,131149 +2023-09-07,31.049999237060547,31.25,30.75,30.899999618530273,80410 +2023-09-10,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0 +2023-09-11,31.299999237060547,32.45000076293945,31.299999237060547,32.20000076293945,318987 +2023-09-12,32.20000076293945,32.70000076293945,31.700000762939453,32.099998474121094,277833 +2023-09-13,31.799999237060547,32.54999923706055,31.700000762939453,31.850000381469727,182393 +2023-09-14,31.799999237060547,32.20000076293945,31.700000762939453,31.75,70725 +2023-09-17,31.850000381469727,32.5,31.850000381469727,32.20000076293945,173417 +2023-09-18,32.45000076293945,32.95000076293945,32.099998474121094,32.75,412870 +2023-09-19,32.900001525878906,33.29999923706055,32.25,32.349998474121094,362584 +2023-09-20,32.400001525878906,32.54999923706055,31.899999618530273,32.099998474121094,168662 +2023-09-21,31.399999618530273,31.600000381469727,31.049999237060547,31.100000381469727,141802 +2023-09-25,30.850000381469727,31.25,29.5,29.5,188572 +2023-09-26,29.350000381469727,29.850000381469727,28.0,29.25,168339 +2023-09-27,29.350000381469727,29.850000381469727,29.299999237060547,29.799999237060547,67981 +2023-09-28,30.0,30.049999237060547,29.649999618530273,29.799999237060547,79587 +2023-10-01,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0 +2023-10-02,29.0,29.299999237060547,28.700000762939453,28.75,91798 +2023-10-03,28.649999618530273,29.899999618530273,28.450000762939453,28.600000381469727,298124 +2023-10-04,28.600000381469727,28.899999618530273,28.049999237060547,28.200000762939453,77524 +2023-10-05,28.299999237060547,28.5,28.100000381469727,28.450000762939453,39884 +2023-10-08,28.450000762939453,28.450000762939453,27.600000381469727,28.25,45812 +2023-10-09,27.75,28.899999618530273,27.75,28.549999237060547,92050 +2023-10-10,28.649999618530273,28.649999618530273,27.799999237060547,27.799999237060547,81886 +2023-10-11,28.350000381469727,28.350000381469727,26.5,26.5,166997 +2023-10-12,26.700000762939453,27.299999237060547,26.399999618530273,27.25,53485 +2023-10-15,27.049999237060547,27.100000381469727,26.799999237060547,26.950000762939453,50652 +2023-10-16,27.0,27.350000381469727,26.899999618530273,27.350000381469727,86282 +2023-10-17,27.350000381469727,27.799999237060547,27.25,27.700000762939453,54496 +2023-10-18,27.850000381469727,28.0,27.0,27.0,43693 +2023-10-19,27.0,27.149999618530273,26.700000762939453,26.700000762939453,55664 +2023-10-22,26.700000762939453,26.799999237060547,26.200000762939453,26.200000762939453,61552 +2023-10-23,26.200000762939453,26.5,25.0,25.200000762939453,103544 +2023-10-24,25.200000762939453,25.399999618530273,23.479999542236328,24.059999465942383,472357 +2023-10-25,24.260000228881836,24.399999618530273,23.719999313354492,24.219999313354492,171604 +2023-10-26,24.200000762939453,24.920000076293945,23.979999542236328,24.5,153880 +2023-10-29,24.200000762939453,24.600000381469727,23.959999084472656,23.959999084472656,113305 +2023-10-30,24.0,24.280000686645508,23.959999084472656,23.979999542236328,134755 +2023-10-31,24.020000457763672,24.399999618530273,23.700000762939453,24.299999237060547,247306 +2023-11-01,24.299999237060547,24.299999237060547,23.81999969482422,24.079999923706055,108461 +2023-11-02,24.079999923706055,24.68000030517578,24.079999923706055,24.600000381469727,92501 +2023-11-05,24.6200008392334,25.25,24.6200008392334,25.049999237060547,96465 +2023-11-06,25.25,25.75,24.920000076293945,25.149999618530273,214196 +2023-11-07,25.299999237060547,25.399999618530273,24.799999237060547,24.899999618530273,151878 +2023-11-08,25.0,25.299999237060547,24.84000015258789,25.0,103422 +2023-11-09,24.920000076293945,25.200000762939453,24.81999969482422,25.0,62386 +2023-11-12,25.200000762939453,26.200000762939453,25.149999618530273,26.0,208731 +2023-11-13,26.0,26.950000762939453,25.75,26.5,178869 +2023-11-14,26.5,26.899999618530273,26.049999237060547,26.049999237060547,104870 +2023-11-15,26.350000381469727,28.0,26.299999237060547,27.350000381469727,492905 +2023-11-16,27.5,27.700000762939453,26.799999237060547,26.799999237060547,192894 +2023-11-19,26.850000381469727,27.450000762939453,26.850000381469727,27.049999237060547,140997 +2023-11-20,27.299999237060547,27.75,27.0,27.649999618530273,244380 +2023-11-21,27.75,28.799999237060547,27.649999618530273,28.299999237060547,457474 +2023-11-22,28.399999618530273,28.5,27.549999237060547,27.600000381469727,127979 +2023-11-23,28.399999618530273,28.5,27.549999237060547,27.600000381469727,127979 +2023-11-26,28.0,28.149999618530273,27.399999618530273,27.899999618530273,106992 +2023-11-27,27.899999618530273,27.899999618530273,27.5,27.549999237060547,91679 +2023-11-28,27.75,27.75,27.049999237060547,27.049999237060547,107554 +2023-11-29,27.100000381469727,27.649999618530273,27.049999237060547,27.350000381469727,92937 +2023-11-30,27.5,28.450000762939453,27.5,27.899999618530273,260255 +2023-12-03,28.350000381469727,28.450000762939453,27.899999618530273,28.200000762939453,137385 +2023-12-04,28.299999237060547,28.350000381469727,27.899999618530273,28.049999237060547,123052 +2023-12-05,27.950000762939453,28.200000762939453,27.75,28.0,85885 +2023-12-06,28.0,28.149999618530273,27.899999618530273,27.950000762939453,170580 +2023-12-07,28.100000381469727,28.100000381469727,27.799999237060547,27.799999237060547,173371 +2023-12-10,28.0,28.299999237060547,27.850000381469727,28.149999618530273,209901 +2023-12-11,27.899999618530273,27.899999618530273,27.299999237060547,27.5,272824 +2023-12-12,27.350000381469727,27.399999618530273,27.200000762939453,27.399999618530273,66497 +2023-12-13,27.450000762939453,27.649999618530273,27.100000381469727,27.200000762939453,78471 +2023-12-14,27.299999237060547,27.600000381469727,27.100000381469727,27.549999237060547,112607 +2023-12-17,27.649999618530273,28.200000762939453,27.450000762939453,27.899999618530273,367010 +2023-12-18,27.899999618530273,28.399999618530273,27.649999618530273,28.299999237060547,271166 +2023-12-19,28.399999618530273,28.5,28.0,28.200000762939453,142828 +2023-12-20,28.049999237060547,29.549999237060547,28.0,28.799999237060547,912170 +2023-12-21,28.600000381469727,29.700000762939453,28.5,29.0,650951 +2023-12-24,29.950000762939453,30.299999237060547,29.799999237060547,29.850000381469727,695250 +2023-12-25,30.0,30.0,29.350000381469727,29.549999237060547,280174 +2023-12-26,29.450000762939453,29.549999237060547,29.049999237060547,29.149999618530273,209606 +2023-12-27,29.149999618530273,30.100000381469727,29.100000381469727,30.0,434742 +2023-12-28,30.5,30.899999618530273,29.5,29.5,739223 +2023-12-31,29.5,29.799999237060547,29.5,29.600000381469727,153727 +2024-01-01,29.600000381469727,29.950000762939453,29.549999237060547,29.700000762939453,107857 +2024-01-02,29.700000762939453,29.899999618530273,29.399999618530273,29.799999237060547,169870 +2024-01-03,29.899999618530273,30.950000762939453,29.799999237060547,29.850000381469727,716912 +2024-01-04,29.049999237060547,30.899999618530273,29.049999237060547,30.600000381469727,484232 +2024-01-07,30.649999618530273,31.700000762939453,30.649999618530273,31.049999237060547,554851 +2024-01-08,31.25,31.25,30.450000762939453,30.5,156675 +2024-01-09,30.5,30.700000762939453,29.899999618530273,30.149999618530273,156731 +2024-01-10,30.200000762939453,31.0,30.049999237060547,30.700000762939453,282651 +2024-01-11,30.549999237060547,30.799999237060547,30.200000762939453,30.299999237060547,126272 +2024-01-14,30.0,30.0,29.600000381469727,29.649999618530273,102224 +2024-01-15,29.649999618530273,30.600000381469727,29.649999618530273,30.149999618530273,160116 +2024-01-16,30.149999618530273,30.450000762939453,29.799999237060547,29.899999618530273,157535 +2024-01-17,29.950000762939453,30.25,29.600000381469727,30.100000381469727,138040 +2024-01-18,29.799999237060547,30.0,28.0,29.5,219506 +2024-01-21,29.549999237060547,30.350000381469727,29.5,29.899999618530273,99996 +2024-01-22,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0 +2024-01-23,30.850000381469727,31.100000381469727,30.450000762939453,30.649999618530273,424293 +2024-01-24,30.600000381469727,31.0,30.299999237060547,30.549999237060547,181888 +2024-01-25,30.600000381469727,30.850000381469727,30.5,30.649999618530273,80111 +2024-01-28,30.850000381469727,30.950000762939453,30.399999618530273,30.649999618530273,86993 +2024-01-29,30.600000381469727,31.350000381469727,30.299999237060547,31.100000381469727,428934 +2024-01-30,31.100000381469727,31.149999618530273,29.049999237060547,29.299999237060547,356307 +2024-01-31,29.200000762939453,30.399999618530273,29.0,30.0,232497 +2024-02-01,29.649999618530273,30.0,29.25,29.950000762939453,140040 +2024-02-04,30.100000381469727,30.350000381469727,29.799999237060547,30.149999618530273,96528 +2024-02-05,29.950000762939453,30.899999618530273,29.950000762939453,30.5,293539 +2024-02-06,30.799999237060547,31.200000762939453,30.5,30.950000762939453,208423 +2024-02-07,31.0,31.5,30.850000381469727,31.049999237060547,235092 +2024-02-08,31.0,31.5,30.850000381469727,31.049999237060547,235092 +2024-02-11,31.0,32.20000076293945,31.0,31.950000762939453,616267 +2024-02-12,32.25,32.25,31.600000381469727,31.899999618530273,425687 +2024-02-13,31.899999618530273,32.150001525878906,31.5,31.75,168014 +2024-02-14,31.850000381469727,31.850000381469727,31.0,31.049999237060547,154009 +2024-02-15,31.049999237060547,31.850000381469727,31.049999237060547,31.5,192118 +2024-02-18,31.75,32.150001525878906,31.399999618530273,31.899999618530273,263186 +2024-02-19,31.950000762939453,32.29999923706055,31.799999237060547,32.099998474121094,318007 +2024-02-20,32.150001525878906,32.20000076293945,31.600000381469727,31.75,162033 +2024-02-21,31.75,32.099998474121094,31.600000381469727,31.649999618530273,149330 +2024-02-25,32.0,32.0,31.700000762939453,31.850000381469727,93045 +2024-02-26,31.899999618530273,32.04999923706055,30.399999618530273,30.399999618530273,366807 +2024-02-27,30.299999237060547,31.149999618530273,29.950000762939453,31.0,145104 +2024-02-28,31.0,31.700000762939453,30.899999618530273,31.649999618530273,176419 +2024-02-29,31.700000762939453,31.700000762939453,31.0,31.049999237060547,138002 +2024-03-03,31.549999237060547,31.549999237060547,30.75,31.049999237060547,119867 +2024-03-04,30.799999237060547,31.299999237060547,30.25,30.25,137625 +2024-03-05,30.25,30.25,30.25,30.25,0 +2024-03-06,30.649999618530273,31.5,30.649999618530273,31.299999237060547,195327 +2024-03-07,31.299999237060547,31.649999618530273,31.0,31.200000762939453,156566 +2024-03-10,31.350000381469727,31.799999237060547,31.299999237060547,31.399999618530273,196579 +2024-03-11,31.399999618530273,31.649999618530273,30.850000381469727,30.950000762939453,144265 +2024-03-12,30.950000762939453,32.099998474121094,30.700000762939453,32.099998474121094,513447 +2024-03-13,32.400001525878906,34.75,32.400001525878906,32.95000076293945,3556285 +2024-03-14,32.849998474121094,33.25,31.899999618530273,31.950000762939453,1265056 +2024-03-17,32.150001525878906,33.150001525878906,32.04999923706055,32.900001525878906,539577 +2024-03-18,32.95000076293945,33.5,32.29999923706055,33.400001525878906,595586 +2024-03-19,33.849998474121094,33.900001525878906,33.099998474121094,33.45000076293945,423588 +2024-03-20,33.400001525878906,33.400001525878906,32.5,32.5,301097 +2024-03-21,32.5,32.650001525878906,31.75,31.899999618530273,250781 +2024-03-24,31.899999618530273,32.099998474121094,31.549999237060547,31.700000762939453,89261 +2024-03-25,31.649999618530273,32.150001525878906,31.5,31.549999237060547,161953 +2024-03-26,31.600000381469727,31.700000762939453,30.350000381469727,30.450000762939453,261784 +2024-03-27,30.399999618530273,30.899999618530273,30.100000381469727,30.850000381469727,80732 +2024-03-28,30.899999618530273,30.899999618530273,29.850000381469727,30.200000762939453,134924 +2024-03-31,30.200000762939453,30.200000762939453,29.350000381469727,29.649999618530273,81403 +2024-04-01,29.5,30.5,29.350000381469727,30.5,92104 +2024-04-02,30.399999618530273,30.399999618530273,29.399999618530273,29.649999618530273,124087 +2024-04-03,29.649999618530273,30.100000381469727,29.649999618530273,30.100000381469727,59906 +2024-04-04,30.100000381469727,30.200000762939453,29.600000381469727,29.75,71664 +2024-04-14,29.75,29.75,29.75,29.75,0 +2024-04-15,29.600000381469727,30.25,29.600000381469727,30.049999237060547,133996 +2024-04-16,29.950000762939453,30.0,28.75,29.049999237060547,341946 +2024-04-17,29.0,29.200000762939453,28.649999618530273,28.850000381469727,109193 +2024-04-18,28.850000381469727,29.899999618530273,28.850000381469727,29.549999237060547,269720 +2024-04-21,29.799999237060547,29.799999237060547,29.450000762939453,29.700000762939453,127468 +2024-04-22,29.799999237060547,30.75,29.450000762939453,30.700000762939453,689395 +2024-04-23,31.049999237060547,32.150001525878906,31.0,31.100000381469727,1436870 +2024-04-24,31.799999237060547,32.25,31.100000381469727,31.350000381469727,727720 +2024-04-25,31.450000762939453,32.04999923706055,31.149999618530273,31.5,336914 +2024-04-28,31.5,31.5,31.5,31.5,0 +2024-04-29,30.850000381469727,31.649999618530273,30.399999618530273,31.5,374651 +2024-04-30,31.700000762939453,31.799999237060547,31.100000381469727,31.649999618530273,201934 +2024-05-01,31.799999237060547,31.799999237060547,31.299999237060547,31.450000762939453,137222 +2024-05-02,31.450000762939453,32.0,31.350000381469727,31.549999237060547,402062 +2024-05-05,31.649999618530273,32.75,31.549999237060547,32.25,859236 +2024-05-06,32.25,32.75,31.700000762939453,31.899999618530273,409053 +2024-05-07,32.04999923706055,32.04999923706055,31.149999618530273,31.350000381469727,227332 +2024-05-08,31.399999618530273,32.0,31.399999618530273,31.600000381469727,195769 +2024-05-09,31.600000381469727,32.25,30.899999618530273,31.700000762939453,336313 +2024-05-12,31.649999618530273,31.799999237060547,30.950000762939453,31.149999618530273,121174 +2024-05-13,31.100000381469727,31.299999237060547,30.25,30.399999618530273,148513 +2024-05-14,30.600000381469727,30.600000381469727,29.75,29.799999237060547,135761 +2024-05-15,29.700000762939453,30.549999237060547,29.700000762939453,30.25,115206 +2024-05-16,30.049999237060547,30.350000381469727,29.600000381469727,29.649999618530273,155706 +2024-05-19,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0 +2024-05-20,29.600000381469727,29.850000381469727,29.0,29.299999237060547,134957 +2024-05-21,29.149999618530273,29.600000381469727,28.899999618530273,29.450000762939453,135866 +2024-05-22,29.5,29.549999237060547,29.0,29.100000381469727,79946 +2024-05-23,29.200000762939453,29.399999618530273,28.75,28.850000381469727,82644 +2024-05-26,28.75,29.149999618530273,28.399999618530273,28.5,70025 +2024-05-27,28.600000381469727,29.450000762939453,28.350000381469727,28.899999618530273,218705 +2024-05-28,29.350000381469727,29.350000381469727,28.399999618530273,28.700000762939453,147135 +2024-05-29,28.399999618530273,28.950000762939453,28.149999618530273,28.850000381469727,73783 +2024-05-30,28.799999237060547,28.799999237060547,27.899999618530273,28.0,120000 +2024-06-02,28.0,28.0,28.0,28.0,0 +2024-06-03,28.0,28.75,28.0,28.700000762939453,176567 +2024-06-04,28.600000381469727,29.149999618530273,28.0,28.0,174260 +2024-06-05,28.0,28.25,27.25,28.100000381469727,138370 +2024-06-06,28.0,28.149999618530273,27.5,27.600000381469727,56134 +2024-06-09,27.950000762939453,28.450000762939453,27.600000381469727,28.450000762939453,59558 +2024-06-10,28.450000762939453,29.0,28.450000762939453,28.5,165387 +2024-06-11,28.600000381469727,29.200000762939453,28.600000381469727,28.950000762939453,202457 +2024-06-12,28.950000762939453,28.950000762939453,28.299999237060547,28.75,86330 +2024-06-13,28.5,28.549999237060547,27.850000381469727,28.0,92451 +2024-06-23,28.0,28.200000762939453,27.399999618530273,27.450000762939453,75818 +2024-06-24,27.25,27.549999237060547,26.799999237060547,26.799999237060547,106940 +2024-06-25,26.799999237060547,27.299999237060547,26.799999237060547,27.100000381469727,96528 +2024-06-26,27.049999237060547,27.450000762939453,27.0,27.200000762939453,201478 +2024-06-27,27.350000381469727,27.649999618530273,26.950000762939453,27.5,158580 +2024-06-30,27.5,27.5,27.5,27.5,0 +2024-07-01,27.700000762939453,27.950000762939453,27.399999618530273,27.450000762939453,147323 +2024-07-02,27.399999618530273,27.5,27.100000381469727,27.25,121387 +2024-07-03,27.149999618530273,27.350000381469727,26.850000381469727,26.850000381469727,102591 +2024-07-04,26.850000381469727,27.0,26.600000381469727,26.899999618530273,52696 +2024-07-07,27.0,27.350000381469727,26.950000762939453,27.049999237060547,52922 +2024-07-08,26.950000762939453,27.049999237060547,26.549999237060547,26.549999237060547,67780 +2024-07-09,26.600000381469727,26.950000762939453,26.549999237060547,26.799999237060547,108389 +2024-07-10,26.75,27.25,26.75,27.0,95515 +2024-07-11,27.049999237060547,27.149999618530273,26.600000381469727,27.0,80497 +2024-07-14,27.100000381469727,27.799999237060547,27.100000381469727,27.549999237060547,153864 +2024-07-15,27.649999618530273,27.850000381469727,27.200000762939453,27.450000762939453,94124 +2024-07-16,27.450000762939453,27.75,27.299999237060547,27.5,93883 +2024-07-17,27.649999618530273,28.200000762939453,27.5,27.899999618530273,271880 +2024-07-18,27.899999618530273,28.200000762939453,27.799999237060547,27.850000381469727,160507 +2024-07-21,27.899999618530273,28.450000762939453,27.700000762939453,28.399999618530273,227108 +2024-07-22,28.450000762939453,28.649999618530273,28.100000381469727,28.649999618530273,194965 +2024-07-23,28.700000762939453,29.100000381469727,28.299999237060547,29.049999237060547,245017 +2024-07-24,29.049999237060547,29.25,28.600000381469727,28.850000381469727,129926 +2024-07-25,28.850000381469727,29.149999618530273,28.5,29.149999618530273,129776 +2024-07-28,29.149999618530273,29.25,28.700000762939453,28.799999237060547,90348 +2024-07-29,28.799999237060547,29.0,28.450000762939453,28.649999618530273,58331 +2024-07-30,28.399999618530273,28.950000762939453,28.299999237060547,28.75,108249 +2024-07-31,28.700000762939453,28.700000762939453,28.25,28.600000381469727,42758 +2024-08-01,28.200000762939453,28.450000762939453,27.75,28.200000762939453,52836 +2024-08-04,27.049999237060547,27.75,26.899999618530273,26.899999618530273,95556 +2024-08-05,26.899999618530273,26.899999618530273,25.299999237060547,25.549999237060547,82941 +2024-08-06,25.649999618530273,26.799999237060547,25.649999618530273,26.600000381469727,104534 +2024-08-07,26.350000381469727,26.799999237060547,26.350000381469727,26.649999618530273,27651 +2024-08-08,26.399999618530273,26.700000762939453,25.950000762939453,26.149999618530273,89535 +2024-08-11,26.399999618530273,26.799999237060547,26.399999618530273,26.5,23381 +2024-08-12,26.5,26.5,26.0,26.049999237060547,44971 +2024-08-13,26.049999237060547,26.649999618530273,26.049999237060547,26.649999618530273,99355 +2024-08-14,26.799999237060547,27.600000381469727,26.700000762939453,27.600000381469727,70678 +2024-08-15,27.649999618530273,29.149999618530273,27.649999618530273,28.200000762939453,482493 +2024-08-18,27.75,28.450000762939453,27.75,28.299999237060547,108370 +2024-08-19,28.5,28.649999618530273,28.100000381469727,28.5,123033 +2024-08-20,28.549999237060547,30.5,28.399999618530273,30.5,576260 +2024-08-21,30.5,30.700000762939453,29.450000762939453,29.5,475919 +2024-08-22,29.5,30.100000381469727,29.350000381469727,29.450000762939453,596266 +2024-08-25,29.549999237060547,29.799999237060547,28.950000762939453,29.200000762939453,383070 +2024-08-26,29.299999237060547,29.5,29.0,29.049999237060547,208240 +2024-08-27,29.049999237060547,29.600000381469727,29.0,29.350000381469727,346270 +2024-08-28,29.0,29.049999237060547,28.600000381469727,28.700000762939453,258731 +2024-08-29,28.950000762939453,29.399999618530273,28.600000381469727,28.850000381469727,355080 +2024-09-01,29.0,29.350000381469727,28.850000381469727,29.049999237060547,225193 +2024-09-02,28.600000381469727,29.149999618530273,28.5,28.600000381469727,225483 +2024-09-03,28.450000762939453,29.100000381469727,28.350000381469727,28.850000381469727,214827 +2024-09-04,28.799999237060547,28.799999237060547,28.149999618530273,28.149999618530273,166133 +2024-09-05,28.200000762939453,28.700000762939453,27.950000762939453,28.049999237060547,170870 +2024-09-08,27.950000762939453,28.049999237060547,27.600000381469727,27.799999237060547,108911 +2024-09-09,28.0,28.350000381469727,27.549999237060547,28.149999618530273,123320 +2024-09-10,28.299999237060547,28.600000381469727,28.100000381469727,28.5,142207 +2024-09-11,28.700000762939453,28.700000762939453,27.75,27.75,114040 +2024-09-12,28.0,28.350000381469727,28.0,28.149999618530273,62609 +2024-09-15,28.450000762939453,28.5,27.899999618530273,28.0,63798 +2024-09-16,28.100000381469727,28.100000381469727,27.75,28.049999237060547,75233 +2024-09-17,27.899999618530273,28.0,27.75,27.850000381469727,89644 +2024-09-18,27.799999237060547,28.100000381469727,27.649999618530273,28.100000381469727,97112 +2024-09-19,28.0,28.25,27.950000762939453,28.25,83499 +2024-09-22,28.299999237060547,28.649999618530273,28.299999237060547,28.399999618530273,163215 +2024-09-24,28.399999618530273,29.049999237060547,28.399999618530273,29.0,464708 +2024-09-25,29.049999237060547,29.049999237060547,28.649999618530273,28.649999618530273,190440 +2024-09-26,28.700000762939453,29.149999618530273,28.600000381469727,28.950000762939453,285961 +2024-09-29,28.950000762939453,29.549999237060547,28.75,28.899999618530273,366777 +2024-09-30,29.0,29.049999237060547,28.600000381469727,28.700000762939453,179644 +2024-10-01,28.700000762939453,29.149999618530273,28.700000762939453,28.700000762939453,126836 +2024-10-02,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0 +2024-10-03,27.5,28.0,27.100000381469727,27.149999618530273,140511 +2024-10-06,27.100000381469727,27.5,26.200000762939453,26.899999618530273,286408 +2024-10-07,26.399999618530273,27.0,26.399999618530273,26.799999237060547,235302 +2024-10-08,26.799999237060547,27.049999237060547,26.5,26.950000762939453,177072 +2024-10-09,27.0,27.200000762939453,26.049999237060547,26.049999237060547,165783 +2024-10-10,26.5,26.75,26.25,26.450000762939453,114978 +2024-10-13,26.799999237060547,27.5,26.799999237060547,27.200000762939453,200639 +2024-10-14,27.200000762939453,27.5,27.0,27.399999618530273,149953 +2024-10-15,27.399999618530273,27.75,27.149999618530273,27.549999237060547,198602 +2024-10-16,27.649999618530273,27.649999618530273,27.25,27.5,84336 +2024-10-17,27.350000381469727,27.5,26.950000762939453,27.0,127072 +2024-10-20,26.950000762939453,27.0,26.5,26.75,95085 +2024-10-21,26.850000381469727,27.0,26.649999618530273,26.850000381469727,50837 +2024-10-22,26.75,28.0,26.549999237060547,27.100000381469727,375078 +2024-10-23,27.450000762939453,27.450000762939453,26.850000381469727,27.0,99230 +2024-10-24,27.0,27.25,26.799999237060547,27.0,60355 +2024-10-27,27.350000381469727,28.450000762939453,27.25,28.399999618530273,382701 +2024-10-28,28.399999618530273,28.799999237060547,28.049999237060547,28.75,234673 +2024-10-29,28.799999237060547,29.200000762939453,28.200000762939453,28.799999237060547,240673 +2024-10-30,28.5,29.25,28.5,29.100000381469727,182953 +2024-10-31,29.100000381469727,29.200000762939453,28.75,28.799999237060547,170588 +2024-11-03,28.700000762939453,29.299999237060547,28.299999237060547,29.0,183071 +2024-11-04,28.5,29.299999237060547,28.5,29.0,93776 +2024-11-05,28.799999237060547,29.0,28.600000381469727,28.700000762939453,42142 +2024-11-06,28.899999618530273,29.350000381469727,28.649999618530273,29.25,212053 +2024-11-07,29.25,29.5,28.799999237060547,29.5,261344 +2024-11-10,29.700000762939453,30.25,29.700000762939453,30.0,530957 +2024-11-11,30.049999237060547,31.299999237060547,30.0,31.100000381469727,706144 +2024-11-12,31.149999618530273,31.299999237060547,30.399999618530273,30.5,237523 +2024-11-13,30.200000762939453,30.450000762939453,29.5,30.049999237060547,217895 +2024-11-14,30.100000381469727,30.649999618530273,29.899999618530273,30.200000762939453,128539 +2024-11-17,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0 +2024-11-18,30.649999618530273,31.299999237060547,30.350000381469727,30.450000762939453,280124 +2024-11-19,30.5,30.799999237060547,30.100000381469727,30.450000762939453,116046 +2024-11-20,30.200000762939453,30.5,29.700000762939453,29.899999618530273,84499 +2024-11-21,29.899999618530273,30.450000762939453,29.799999237060547,30.299999237060547,109976 +2024-11-24,30.299999237060547,30.549999237060547,29.600000381469727,29.600000381469727,111964 +2024-11-25,29.600000381469727,29.950000762939453,29.100000381469727,29.299999237060547,105142 +2024-11-26,29.100000381469727,29.700000762939453,29.100000381469727,29.549999237060547,91287 +2024-11-27,29.549999237060547,29.899999618530273,29.0,29.350000381469727,101102 +2024-11-28,29.350000381469727,29.5,28.850000381469727,29.299999237060547,92606 +2024-12-01,29.350000381469727,29.5,28.850000381469727,29.299999237060547,92606 +2024-12-02,29.25,30.200000762939453,29.25,29.899999618530273,165097 +2024-12-03,30.0,31.0,29.899999618530273,31.0,398226 +2024-12-04,31.049999237060547,31.299999237060547,30.399999618530273,30.5,245927 +2024-12-05,30.25,30.899999618530273,30.25,30.600000381469727,92012 +2024-12-08,30.700000762939453,30.850000381469727,30.600000381469727,30.649999618530273,68126 +2024-12-09,30.799999237060547,30.799999237060547,30.299999237060547,30.600000381469727,95080 +2024-12-10,30.399999618530273,30.799999237060547,30.399999618530273,30.799999237060547,144491 +2024-12-11,30.600000381469727,30.600000381469727,30.149999618530273,30.200000762939453,115899 +2024-12-12,30.149999618530273,30.5,29.799999237060547,30.5,114920 +2024-12-15,30.5,30.549999237060547,30.25,30.350000381469727,57355 +2024-12-16,30.350000381469727,31.149999618530273,30.350000381469727,31.0,273794 +2024-12-17,31.0,31.75,30.5,31.450000762939453,406725 +2024-12-18,31.450000762939453,32.150001525878906,30.950000762939453,31.899999618530273,470446 +2024-12-19,31.899999618530273,32.099998474121094,31.25,31.450000762939453,178242 +2024-12-22,31.450000762939453,31.950000762939453,30.799999237060547,30.799999237060547,124011 +2024-12-23,30.799999237060547,31.149999618530273,30.399999618530273,31.100000381469727,62258 +2024-12-24,31.149999618530273,31.149999618530273,30.5,30.700000762939453,54382 +2024-12-25,30.700000762939453,31.049999237060547,29.950000762939453,30.0,167225 +2024-12-26,30.0,30.399999618530273,29.700000762939453,30.399999618530273,80636 +2024-12-29,30.399999618530273,30.5,30.049999237060547,30.450000762939453,95028 +2024-12-30,30.5,31.0,30.100000381469727,30.649999618530273,73605 +2024-12-31,30.950000762939453,31.0,30.5,31.0,106351 +2025-01-01,31.0,31.450000762939453,30.799999237060547,31.299999237060547,184145 +2025-01-02,31.299999237060547,31.299999237060547,30.5,31.049999237060547,198381 +2025-01-05,30.799999237060547,31.399999618530273,30.75,30.799999237060547,299341 +2025-01-06,30.75,32.29999923706055,30.75,32.150001525878906,591845 +2025-01-07,32.150001525878906,33.099998474121094,32.0,32.900001525878906,704787 +2025-01-08,33.099998474121094,34.75,33.099998474121094,33.95000076293945,1516037 +2025-01-09,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0 +2025-01-12,35.25,35.79999923706055,34.79999923706055,34.79999923706055,514118 +2025-01-13,34.599998474121094,35.29999923706055,34.29999923706055,34.400001525878906,340180 +2025-01-14,34.5,35.099998474121094,34.0,35.099998474121094,255095 +2025-01-15,35.0,35.599998474121094,35.0,35.45000076293945,404757 +2025-01-16,35.45000076293945,35.79999923706055,35.150001525878906,35.20000076293945,155633 +2025-01-19,35.0,35.25,34.650001525878906,34.75,125215 +2025-01-20,34.75,35.25,34.400001525878906,34.95000076293945,176137 +2025-01-21,35.20000076293945,35.650001525878906,34.75,34.849998474121094,202776 +2025-01-22,34.849998474121094,35.95000076293945,33.849998474121094,35.0,758582 +2025-01-23,35.0,36.650001525878906,35.0,36.099998474121094,823006 +2025-01-26,36.5,38.04999923706055,36.29999923706055,37.95000076293945,1307652 +2025-01-27,37.79999923706055,38.0,37.150001525878906,37.650001525878906,439777 +2025-01-28,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0 +2025-01-29,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0 +2025-01-30,39.5,39.900001525878906,38.29999923706055,38.349998474121094,582286 +2025-02-02,38.400001525878906,39.5,37.75,39.0,291925 +2025-02-03,39.0,39.099998474121094,38.5,38.599998474121094,147386 +2025-02-04,38.95000076293945,38.95000076293945,37.75,37.900001525878906,196876 +2025-02-05,37.900001525878906,40.900001525878906,37.400001525878906,39.0,1493084 +2025-02-06,38.900001525878906,39.400001525878906,38.650001525878906,39.25,403692 +2025-02-09,39.25,39.75,38.849998474121094,38.95000076293945,498947 +2025-02-10,39.0,39.20000076293945,38.29999923706055,38.900001525878906,363475 +2025-02-11,39.20000076293945,40.650001525878906,38.95000076293945,40.29999923706055,1446448 +2025-02-12,40.79999923706055,42.54999923706055,40.29999923706055,41.650001525878906,1771352 +2025-02-13,41.849998474121094,43.70000076293945,41.849998474121094,42.599998474121094,1809438 +2025-02-16,42.20000076293945,43.0,41.150001525878906,41.45000076293945,772380 +2025-02-17,41.45000076293945,43.0,41.25,42.70000076293945,1138549 +2025-02-18,42.45000076293945,43.95000076293945,42.400001525878906,43.0,931446 +2025-02-19,43.0,43.0,43.0,43.0,0 +2025-02-20,41.95000076293945,43.099998474121094,41.95000076293945,42.20000076293945,351418 +2025-02-24,42.5,42.5,40.650001525878906,41.70000076293945,560325 +2025-02-25,41.29999923706055,42.0,37.54999923706055,40.75,1729415 +2025-02-26,40.400001525878906,42.5,39.54999923706055,41.900001525878906,1181931 +2025-02-27,42.29999923706055,42.45000076293945,41.599998474121094,41.95000076293945,257973 +2025-03-02,42.0,42.29999923706055,40.650001525878906,42.0,229155 +2025-03-03,41.70000076293945,42.79999923706055,41.70000076293945,41.900001525878906,354708 +2025-03-04,42.0,42.0,40.70000076293945,41.25,209145 +2025-03-05,41.0,41.25,39.849998474121094,40.20000076293945,166500 +2025-03-06,39.900001525878906,40.349998474121094,38.0,39.900001525878906,468191 +2025-03-09,39.5,40.349998474121094,38.400001525878906,38.900001525878906,301278 +2025-03-10,38.900001525878906,38.900001525878906,37.349998474121094,38.79999923706055,107672 +2025-03-11,37.0,39.29999923706055,37.0,38.5,417143 +2025-03-12,38.5,39.29999923706055,38.5,38.75,116382 +2025-03-13,39.0,39.0,38.0,38.45000076293945,133432 +2025-03-16,38.45000076293945,39.349998474121094,38.400001525878906,39.25,119972 +2025-03-17,40.0,40.0,39.0,39.349998474121094,159323 +2025-03-18,39.0,39.5,37.849998474121094,38.04999923706055,125950 +2025-03-19,38.04999923706055,38.400001525878906,37.0,38.0,127717 +2025-03-20,38.0,38.0,38.0,38.0,0 +2025-03-23,38.150001525878906,38.599998474121094,37.5,37.5,72510 +2025-03-24,37.400001525878906,37.70000076293945,36.29999923706055,36.70000076293945,118474 +2025-03-25,36.79999923706055,39.0,36.650001525878906,38.0,245512 +2025-03-26,38.0,38.5,37.5,38.04999923706055,108665 +2025-03-27,38.0,39.0,38.0,38.0,195087 +2025-04-03,37.5,38.599998474121094,37.5,37.95000076293945,103716 +2025-04-06,34.599998474121094,38.900001525878906,34.599998474121094,37.75,638835 +2025-04-07,37.75,38.5,35.29999923706055,38.04999923706055,467108 +2025-04-08,38.70000076293945,39.900001525878906,37.0,37.099998474121094,575646 +2025-04-09,37.099998474121094,37.79999923706055,36.150001525878906,36.5,340536 +2025-04-10,36.5,36.5,36.5,36.5,0 +2025-04-13,39.349998474121094,39.400001525878906,38.0,38.54999923706055,352369 +2025-04-14,38.54999923706055,39.349998474121094,38.04999923706055,39.0,392463 +2025-04-15,39.45000076293945,39.45000076293945,37.900001525878906,38.349998474121094,511925 +2025-04-16,38.25,38.70000076293945,37.79999923706055,38.349998474121094,288103 +2025-04-17,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0 +2025-04-20,37.599998474121094,38.25,37.599998474121094,38.20000076293945,123598 +2025-04-21,38.20000076293945,38.45000076293945,37.900001525878906,38.04999923706055,90989 +2025-04-22,37.29999923706055,38.45000076293945,37.29999923706055,38.0,196072 +2025-04-23,38.5,39.400001525878906,38.25,39.349998474121094,775962 +2025-04-24,39.349998474121094,39.95000076293945,38.79999923706055,39.95000076293945,503604 +2025-04-27,40.0,40.70000076293945,39.45000076293945,39.900001525878906,675267 +2025-04-28,40.0,40.900001525878906,40.0,40.54999923706055,745460 +2025-04-29,40.79999923706055,40.79999923706055,39.900001525878906,40.04999923706055,311221 +2025-04-30,40.099998474121094,40.70000076293945,39.79999923706055,40.25,304193 +2025-05-01,40.29999923706055,40.400001525878906,39.5,40.0,287140 +2025-05-04,40.0,40.25,39.599998474121094,40.04999923706055,100230 +2025-05-05,39.900001525878906,41.45000076293945,39.849998474121094,41.45000076293945,455493 +2025-05-06,41.5,42.150001525878906,40.04999923706055,40.04999923706055,654189 +2025-05-07,40.400001525878906,41.099998474121094,39.599998474121094,40.70000076293945,309990 +2025-05-08,40.75,40.95000076293945,40.0,40.45000076293945,233059 +2025-05-11,40.599998474121094,41.79999923706055,40.5,40.900001525878906,282027 +2025-05-12,41.0,42.0,40.650001525878906,41.79999923706055,314547 +2025-05-13,41.79999923706055,42.0,40.099998474121094,40.900001525878906,355433 +2025-05-14,40.95000076293945,41.650001525878906,40.599998474121094,41.29999923706055,205533 +2025-05-15,41.29999923706055,41.29999923706055,40.349998474121094,41.0,133785 +2025-05-18,41.0,41.0,41.0,41.0,0 +2025-05-19,40.75,40.95000076293945,39.599998474121094,40.04999923706055,168269 +2025-05-20,40.099998474121094,40.5,39.5,40.45000076293945,133595 +2025-05-21,40.400001525878906,40.400001525878906,39.349998474121094,39.75,128579 +2025-05-22,39.099998474121094,39.900001525878906,39.099998474121094,39.599998474121094,69212 +2025-05-25,39.599998474121094,39.70000076293945,39.20000076293945,39.29999923706055,55989 +2025-05-26,39.20000076293945,39.400001525878906,37.29999923706055,38.95000076293945,235172 +2025-05-27,39.400001525878906,39.400001525878906,37.70000076293945,38.0,70215 +2025-05-28,37.849998474121094,38.400001525878906,37.70000076293945,38.04999923706055,92216 +2025-05-29,37.5,38.400001525878906,36.650001525878906,37.70000076293945,140000 +2025-06-01,37.599998474121094,37.70000076293945,36.349998474121094,36.70000076293945,122022 +2025-06-02,36.599998474121094,36.95000076293945,35.79999923706055,35.79999923706055,131540 +2025-06-03,35.599998474121094,37.400001525878906,35.599998474121094,36.900001525878906,215136 +2025-06-04,37.400001525878906,37.400001525878906,36.400001525878906,36.75,107103 +2025-06-11,36.75,37.79999923706055,36.75,36.900001525878906,81778 +2025-06-12,36.900001525878906,36.900001525878906,34.599998474121094,35.04999923706055,186727 +2025-06-15,31.600000381469727,35.650001525878906,31.600000381469727,34.5,219372 +2025-06-16,35.0,36.04999923706055,34.650001525878906,35.900001525878906,174742 +2025-06-17,35.900001525878906,36.150001525878906,34.79999923706055,35.0,199485 +2025-06-18,35.79999923706055,35.79999923706055,33.5,33.599998474121094,125575 +2025-06-19,33.599998474121094,34.400001525878906,33.54999923706055,33.79999923706055,91696 +2025-06-22,33.29999923706055,34.599998474121094,32.849998474121094,32.95000076293945,177948 +2025-06-23,33.0,34.29999923706055,33.0,34.0,131893 +2025-06-24,34.95000076293945,37.29999923706055,34.849998474121094,37.0,472667 +2025-06-25,37.04999923706055,38.0,36.599998474121094,37.349998474121094,219339 +2025-06-26,37.75,38.20000076293945,36.650001525878906,38.150001525878906,160734 +2025-06-29,38.31999969482422,40.279998779296875,38.31999969482422,39.36000061035156,394294 +2025-06-30,39.70000076293945,40.36000061035156,39.18000030517578,39.20000076293945,395430 +2025-07-01,39.20000076293945,39.79999923706055,38.86000061035156,39.68000030517578,206194 +2025-07-02,39.68000030517578,39.959999084472656,39.220001220703125,39.779998779296875,129860 +2025-07-03,39.400001525878906,40.34000015258789,39.400001525878906,39.959999084472656,224030 +2025-07-06,40.0,41.619998931884766,38.779998779296875,41.599998474121094,607581 +2025-07-07,41.58000183105469,42.2400016784668,40.68000030517578,41.68000030517578,722700 +2025-07-08,41.68000030517578,41.939998626708984,40.720001220703125,40.900001525878906,377148 +2025-07-09,40.959999084472656,41.5,40.599998474121094,40.70000076293945,256410 +2025-07-10,40.79999923706055,40.97999954223633,40.5,40.79999923706055,123058 +2025-07-13,40.79999923706055,41.29999923706055,40.70000076293945,40.84000015258789,238377 +2025-07-14,40.84000015258789,40.84000015258789,39.86000061035156,40.18000030517578,208396 +2025-07-15,40.20000076293945,40.279998779296875,39.41999816894531,39.79999923706055,126025 +2025-07-16,39.959999084472656,39.959999084472656,38.220001220703125,38.52000045776367,223495 +2025-07-17,38.52000045776367,38.52000045776367,38.52000045776367,38.52000045776367,0 +2025-07-20,39.15999984741211,40.20000076293945,39.02000045776367,39.099998474121094,160478 +2025-07-21,39.099998474121094,39.31999969482422,38.5,38.86000061035156,117685 +2025-07-22,38.880001068115234,39.2599983215332,38.0,38.220001220703125,153981 +2025-07-23,38.29999923706055,38.900001525878906,38.20000076293945,38.779998779296875,110325 +2025-07-24,39.439998626708984,39.439998626708984,38.439998626708984,38.439998626708984,93124 +2025-07-27,38.63999938964844,39.20000076293945,38.52000045776367,39.0,108818 +2025-07-28,38.84000015258789,39.20000076293945,38.279998779296875,38.31999969482422,104649 +2025-07-29,38.20000076293945,38.400001525878906,37.380001068115234,38.400001525878906,123473 +2025-07-30,38.400001525878906,38.400001525878906,37.939998626708984,38.0,51683 +2025-07-31,38.0,38.900001525878906,37.91999816894531,38.380001068115234,94157 +2025-08-03,38.380001068115234,38.47999954223633,37.79999923706055,37.97999954223633,83835 +2025-08-04,38.0,38.5,37.599998474121094,38.18000030517578,75755 +2025-08-05,38.459999084472656,38.459999084472656,37.63999938964844,38.0,116191 +2025-08-06,38.20000076293945,41.79999923706055,37.959999084472656,41.79999923706055,1856779 +2025-08-07,41.900001525878906,41.939998626708984,39.779998779296875,39.779998779296875,800250 +2025-08-10,39.79999923706055,40.779998779296875,39.439998626708984,39.599998474121094,301788 +2025-08-11,39.97999954223633,40.29999923706055,39.36000061035156,39.880001068115234,266147 +2025-08-12,40.2599983215332,40.2599983215332,39.08000183105469,39.400001525878906,224336 +2025-08-13,39.5,39.65999984741211,38.68000030517578,39.0,142595 +2025-08-14,38.97999954223633,41.84000015258789,38.5,40.880001068115234,555560 +2025-08-17,41.099998474121094,41.52000045776367,40.0,40.5,374682 +2025-08-18,40.97999954223633,40.97999954223633,39.900001525878906,40.040000915527344,172593 +2025-08-19,40.040000915527344,40.459999084472656,39.779998779296875,40.02000045776367,88985 +2025-08-20,40.040000915527344,40.220001220703125,39.540000915527344,39.619998931884766,121239 +2025-08-21,39.619998931884766,40.84000015258789,39.619998931884766,39.91999816894531,212927 +2025-08-24,39.959999084472656,40.400001525878906,39.959999084472656,40.0,130421 +2025-08-25,40.0,40.0,38.959999084472656,39.220001220703125,192723 +2025-08-26,39.2599983215332,39.2599983215332,38.52000045776367,39.099998474121094,117119 +2025-08-27,39.099998474121094,39.65999984741211,38.79999923706055,39.0,113110 +2025-08-28,39.0,39.29999923706055,38.79999923706055,38.79999923706055,117929 +2025-08-31,38.540000915527344,39.29999923706055,38.540000915527344,38.599998474121094,93175 +2025-09-01,38.86000061035156,38.86000061035156,37.900001525878906,38.29999923706055,107293 +2025-09-02,38.20000076293945,38.20000076293945,36.5,37.5,326801 +2025-09-03,37.79999923706055,38.20000076293945,37.52000045776367,37.81999969482422,67350 +2025-09-04,37.81999969482422,38.0,37.400001525878906,37.400001525878906,100755 diff --git a/data/4220.csv b/data/4220.csv new file mode 100644 index 0000000000000000000000000000000000000000..eb68fd2f50b66f702014fe943e385fa40ca1906c --- /dev/null +++ b/data/4220.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,21.442495346069336,21.550790786743164,21.334199905395508,21.550790786743164,1006875.0 +2010-03-07,21.550790786743164,21.875675201416016,21.442495346069336,21.65908432006836,3064442.0 +2010-03-08,21.550790786743164,21.65908432006836,21.442495346069336,21.550790786743164,937938.0 +2010-03-09,21.550790786743164,21.550790786743164,21.334199905395508,21.550790786743164,1220101.0 +2010-03-10,21.442495346069336,21.550790786743164,21.334199905395508,21.550790786743164,787861.0 +2010-03-11,21.442495346069336,21.550790786743164,21.334199905395508,21.550790786743164,479463.0 +2010-03-14,21.550790786743164,21.65908432006836,21.442495346069336,21.550790786743164,2651611.0 +2010-03-15,21.550790786743164,21.65908432006836,21.442495346069336,21.65908432006836,1309479.0 +2010-03-16,21.65908432006836,21.76738166809082,21.550790786743164,21.550790786743164,2093355.0 +2010-03-17,21.550790786743164,21.550790786743164,21.550790786743164,21.550790786743164,0.0 +2010-03-18,21.550790786743164,21.76738166809082,21.442495346069336,21.550790786743164,2537692.0 +2010-03-21,21.550790786743164,21.76738166809082,21.550790786743164,21.550790786743164,1621698.0 +2010-03-22,21.550790786743164,21.65908432006836,21.442495346069336,21.65908432006836,985681.0 +2010-03-23,21.550790786743164,21.65908432006836,21.442495346069336,21.442495346069336,1190922.0 +2010-03-24,21.550790786743164,21.65908432006836,21.442495346069336,21.550790786743164,634070.0 +2010-03-25,21.550790786743164,21.65908432006836,21.442495346069336,21.550790786743164,539727.0 +2010-03-28,21.550790786743164,21.550790786743164,21.442495346069336,21.442495346069336,1821167.0 +2010-03-29,21.442495346069336,21.442495346069336,21.442495346069336,21.442495346069336,0.0 +2010-03-30,21.442495346069336,21.442495346069336,21.442495346069336,21.442495346069336,0.0 +2010-03-31,21.442495346069336,21.550790786743164,21.334199905395508,21.334199905395508,1437783.0 +2010-04-01,21.334199905395508,21.442495346069336,21.22590446472168,21.334199905395508,877132.0 +2010-04-04,21.334199905395508,21.334199905395508,21.334199905395508,21.334199905395508,0.0 +2010-04-05,21.334199905395508,21.334199905395508,21.334199905395508,21.334199905395508,0.0 +2010-04-06,21.442495346069336,21.442495346069336,21.334199905395508,21.334199905395508,371186.0 +2010-04-07,21.334199905395508,21.442495346069336,21.22590446472168,21.334199905395508,634867.0 +2010-04-08,21.334199905395508,21.334199905395508,21.11760711669922,21.22590446472168,909025.0 +2010-04-11,21.22590446472168,21.22590446472168,21.11760711669922,21.11760711669922,880502.0 +2010-04-12,21.22590446472168,21.22590446472168,21.009313583374023,21.11760711669922,643547.0 +2010-04-13,21.22590446472168,21.22590446472168,21.009313583374023,21.11760711669922,666110.0 +2010-04-14,21.11760711669922,21.11760711669922,21.009313583374023,21.11760711669922,585858.0 +2010-04-15,21.009313583374023,21.11760711669922,20.901016235351562,21.009313583374023,793546.0 +2010-04-18,20.901016235351562,21.009313583374023,20.792722702026367,21.009313583374023,794911.0 +2010-04-19,20.901016235351562,20.901016235351562,20.68442726135254,20.792722702026367,884074.0 +2010-04-20,20.68442726135254,20.68442726135254,20.359540939331055,20.57613182067871,1120866.0 +2010-04-21,20.467836380004883,20.57613182067871,20.142948150634766,20.251245498657227,1054818.0 +2010-04-22,20.251245498657227,20.251245498657227,19.709768295288086,19.926359176635742,1613970.0 +2010-04-25,19.926359176635742,19.926359176635742,19.926359176635742,19.926359176635742,0.0 +2010-04-26,19.926359176635742,19.926359176635742,19.926359176635742,19.926359176635742,0.0 +2010-04-27,19.926359176635742,20.142948150634766,19.926359176635742,20.142948150634766,904392.0 +2010-04-28,20.142948150634766,20.251245498657227,20.03465461730957,20.142948150634766,2537204.0 +2010-04-29,19.926359176635742,20.03465461730957,19.818063735961914,19.926359176635742,1127531.0 +2010-05-02,19.926359176635742,19.926359176635742,19.926359176635742,19.926359176635742,0.0 +2010-05-03,20.251245498657227,20.359540939331055,20.142948150634766,20.142948150634766,1411992.0 +2010-05-04,20.142948150634766,21.11760711669922,20.142948150634766,20.792722702026367,6778253.0 +2010-05-05,20.901016235351562,21.009313583374023,20.359540939331055,20.359540939331055,2526041.0 +2010-05-06,20.142948150634766,20.359540939331055,19.926359176635742,20.142948150634766,1802073.0 +2010-05-09,20.142948150634766,20.142948150634766,20.142948150634766,20.142948150634766,0.0 +2010-05-10,19.168291091918945,19.601472854614258,19.059995651245117,19.601472854614258,1800622.0 +2010-05-11,19.709768295288086,19.926359176635742,19.601472854614258,19.818063735961914,2020576.0 +2010-05-12,19.709768295288086,19.818063735961914,19.49317741394043,19.601472854614258,1148177.0 +2010-05-13,19.601472854614258,19.818063735961914,19.49317741394043,19.601472854614258,1052479.0 +2010-05-16,19.276586532592773,19.49317741394043,19.059995651245117,19.38488006591797,1269350.0 +2010-05-17,19.38488006591797,19.818063735961914,19.168291091918945,19.709768295288086,1886666.0 +2010-05-18,19.49317741394043,19.601472854614258,19.276586532592773,19.38488006591797,2539203.0 +2010-05-19,19.601472854614258,19.601472854614258,19.38488006591797,19.601472854614258,1094611.0 +2010-05-20,19.38488006591797,19.38488006591797,19.168291091918945,19.276586532592773,743577.0 +2010-05-23,19.059995651245117,20.03465461730957,18.95170021057129,19.818063735961914,4184055.0 +2010-05-24,19.818063735961914,21.009313583374023,19.601472854614258,19.926359176635742,10206577.0 +2010-05-25,20.03465461730957,20.57613182067871,19.709768295288086,20.142948150634766,6670766.0 +2010-05-26,20.142948150634766,20.142948150634766,20.142948150634766,20.142948150634766,0.0 +2010-05-27,18.735109329223633,18.95170021057129,18.193632125854492,18.518518447875977,3256466.0 +2010-05-30,18.518518447875977,18.518518447875977,18.518518447875977,18.518518447875977,0.0 +2010-05-31,18.518518447875977,18.518518447875977,18.518518447875977,18.518518447875977,0.0 +2010-06-01,18.735109329223633,18.84340476989746,18.518518447875977,18.735109329223633,2723057.0 +2010-06-02,18.518518447875977,18.626813888549805,18.30192756652832,18.41022300720215,2047671.0 +2010-06-03,18.41022300720215,18.626813888549805,18.30192756652832,18.518518447875977,1662464.0 +2010-06-06,18.193632125854492,18.41022300720215,17.977041244506836,18.41022300720215,1398806.0 +2010-06-07,18.41022300720215,18.41022300720215,18.193632125854492,18.30192756652832,791080.0 +2010-06-08,18.193632125854492,18.626813888549805,18.193632125854492,18.41022300720215,4135825.0 +2010-06-09,18.41022300720215,18.41022300720215,18.193632125854492,18.30192756652832,1502900.0 +2010-06-10,18.41022300720215,18.518518447875977,18.30192756652832,18.518518447875977,1941171.0 +2010-06-13,18.735109329223633,19.168291091918945,18.735109329223633,18.735109329223633,6283159.0 +2010-06-14,18.735109329223633,18.95170021057129,18.626813888549805,18.626813888549805,1575382.0 +2010-06-15,18.735109329223633,19.276586532592773,18.626813888549805,19.168291091918945,3837483.0 +2010-06-16,19.059995651245117,19.818063735961914,18.95170021057129,19.38488006591797,8041451.0 +2010-06-17,19.49317741394043,19.601472854614258,19.059995651245117,19.059995651245117,2805278.0 +2010-06-20,19.168291091918945,19.276586532592773,18.95170021057129,18.95170021057129,1527274.0 +2010-06-21,18.95170021057129,19.059995651245117,18.735109329223633,19.059995651245117,1446456.0 +2010-06-22,19.168291091918945,19.38488006591797,19.059995651245117,19.276586532592773,2525755.0 +2010-06-23,19.059995651245117,19.168291091918945,18.95170021057129,19.059995651245117,1320116.0 +2010-06-24,18.95170021057129,19.276586532592773,18.95170021057129,19.168291091918945,2599927.0 +2010-06-27,19.168291091918945,19.168291091918945,19.168291091918945,19.168291091918945,0.0 +2010-06-28,19.168291091918945,19.168291091918945,19.168291091918945,19.168291091918945,0.0 +2010-06-29,19.168291091918945,19.168291091918945,19.168291091918945,19.168291091918945,0.0 +2010-06-30,18.95170021057129,18.95170021057129,18.518518447875977,18.518518447875977,1558219.0 +2010-07-01,18.41022300720215,18.626813888549805,18.41022300720215,18.518518447875977,1162522.0 +2010-07-04,18.30192756652832,18.41022300720215,17.977041244506836,18.193632125854492,1376009.0 +2010-07-05,18.193632125854492,18.30192756652832,18.085336685180664,18.193632125854492,1156742.0 +2010-07-06,18.085336685180664,18.30192756652832,18.085336685180664,18.193632125854492,804163.0 +2010-07-07,18.30192756652832,18.41022300720215,18.193632125854492,18.41022300720215,1039395.0 +2010-07-08,18.30192756652832,18.30192756652832,18.193632125854492,18.30192756652832,600397.0 +2010-07-11,18.518518447875977,18.626813888549805,18.30192756652832,18.41022300720215,1967974.0 +2010-07-12,18.30192756652832,18.518518447875977,18.193632125854492,18.518518447875977,1241961.0 +2010-07-13,18.41022300720215,18.735109329223633,18.30192756652832,18.518518447875977,2365150.0 +2010-07-14,18.518518447875977,18.518518447875977,18.518518447875977,18.518518447875977,0.0 +2010-07-15,18.518518447875977,18.518518447875977,18.193632125854492,18.41022300720215,1454138.0 +2010-07-18,18.193632125854492,18.30192756652832,17.977041244506836,18.193632125854492,1164038.0 +2010-07-19,18.193632125854492,18.626813888549805,18.193632125854492,18.518518447875977,2371067.0 +2010-07-20,18.41022300720215,18.626813888549805,18.41022300720215,18.518518447875977,2238903.0 +2010-07-21,18.626813888549805,18.626813888549805,18.30192756652832,18.518518447875977,1865605.0 +2010-07-22,18.30192756652832,18.30192756652832,17.868745803833008,18.085336685180664,2228420.0 +2010-07-25,18.085336685180664,18.193632125854492,17.977041244506836,18.085336685180664,1142928.0 +2010-07-26,18.085336685180664,18.193632125854492,17.977041244506836,18.193632125854492,1231036.0 +2010-07-27,18.085336685180664,18.518518447875977,17.977041244506836,18.30192756652832,2722877.0 +2010-07-28,18.30192756652832,18.626813888549805,18.30192756652832,18.41022300720215,2507136.0 +2010-07-29,18.518518447875977,18.84340476989746,18.518518447875977,18.735109329223633,3474673.0 +2010-08-01,18.84340476989746,18.84340476989746,18.41022300720215,18.518518447875977,1924899.0 +2010-08-02,18.518518447875977,18.735109329223633,18.41022300720215,18.518518447875977,2369998.0 +2010-08-03,18.518518447875977,18.84340476989746,18.41022300720215,18.626813888549805,3123196.0 +2010-08-04,18.84340476989746,18.84340476989746,18.41022300720215,18.518518447875977,2434487.0 +2010-08-05,18.41022300720215,18.735109329223633,18.41022300720215,18.735109329223633,1801892.0 +2010-08-08,18.626813888549805,18.95170021057129,18.518518447875977,18.84340476989746,2280993.0 +2010-08-09,18.95170021057129,19.168291091918945,18.626813888549805,18.735109329223633,4795820.0 +2010-08-10,18.626813888549805,18.626813888549805,18.30192756652832,18.518518447875977,2275810.0 +2010-08-11,18.41022300720215,18.518518447875977,18.193632125854492,18.193632125854492,1429254.0 +2010-08-12,18.193632125854492,18.193632125854492,17.868745803833008,18.085336685180664,1807335.0 +2010-08-15,17.868745803833008,17.868745803833008,17.543859481811523,17.868745803833008,1643641.0 +2010-08-16,17.76045036315918,17.868745803833008,17.65215492248535,17.868745803833008,964315.0 +2010-08-17,17.76045036315918,17.868745803833008,17.65215492248535,17.76045036315918,475346.0 +2010-08-18,17.65215492248535,17.76045036315918,17.435564041137695,17.543859481811523,1104618.0 +2010-08-19,17.543859481811523,17.543859481811523,17.435564041137695,17.435564041137695,836033.0 +2010-08-22,17.327268600463867,17.65215492248535,17.21897315979004,17.543859481811523,2322744.0 +2010-08-23,17.435564041137695,17.543859481811523,17.327268600463867,17.543859481811523,747489.0 +2010-08-24,17.543859481811523,17.543859481811523,17.327268600463867,17.543859481811523,420004.0 +2010-08-25,17.435564041137695,17.435564041137695,17.21897315979004,17.21897315979004,1170655.0 +2010-08-26,17.11067771911621,17.21897315979004,17.002382278442383,17.11067771911621,745283.0 +2010-08-29,17.21897315979004,17.327268600463867,17.11067771911621,17.21897315979004,578202.0 +2010-08-30,17.21897315979004,17.21897315979004,17.002382278442383,17.11067771911621,459417.0 +2010-08-31,17.11067771911621,17.11067771911621,17.002382278442383,17.11067771911621,481156.0 +2010-09-01,16.894086837768555,17.002382278442383,16.785791397094727,16.894086837768555,618821.0 +2010-09-02,16.894086837768555,17.11067771911621,16.894086837768555,17.11067771911621,377487.0 +2010-09-05,17.327268600463867,17.435564041137695,17.21897315979004,17.327268600463867,1250402.0 +2010-09-06,17.327268600463867,17.435564041137695,17.21897315979004,17.327268600463867,1293917.0 +2010-09-07,17.435564041137695,17.435564041137695,17.21897315979004,17.435564041137695,1245494.0 +2010-09-09,17.435564041137695,17.435564041137695,17.435564041137695,17.435564041137695,0.0 +2010-09-12,17.435564041137695,17.435564041137695,17.435564041137695,17.435564041137695,0.0 +2010-09-14,17.435564041137695,17.435564041137695,17.435564041137695,17.435564041137695,0.0 +2010-09-15,17.543859481811523,17.543859481811523,17.327268600463867,17.435564041137695,1239365.0 +2010-09-16,17.327268600463867,17.435564041137695,17.21897315979004,17.327268600463867,793951.0 +2010-09-19,17.327268600463867,17.327268600463867,17.11067771911621,17.21897315979004,876999.0 +2010-09-20,17.21897315979004,17.327268600463867,17.11067771911621,17.21897315979004,864476.0 +2010-09-21,17.21897315979004,17.327268600463867,17.11067771911621,17.327268600463867,730707.0 +2010-09-22,17.327268600463867,17.327268600463867,17.21897315979004,17.327268600463867,716425.0 +2010-09-26,17.327268600463867,17.543859481811523,17.21897315979004,17.21897315979004,2182296.0 +2010-09-27,17.21897315979004,17.327268600463867,17.21897315979004,17.327268600463867,234684.0 +2010-09-28,17.327268600463867,17.435564041137695,17.21897315979004,17.435564041137695,872022.0 +2010-09-29,17.435564041137695,17.435564041137695,17.435564041137695,17.435564041137695,0.0 +2010-09-30,17.21897315979004,17.21897315979004,17.002382278442383,17.002382278442383,1057691.0 +2010-10-03,17.11067771911621,17.327268600463867,16.785791397094727,17.002382278442383,2281090.0 +2010-10-04,16.894086837768555,17.002382278442383,16.894086837768555,17.002382278442383,878999.0 +2010-10-05,17.002382278442383,17.002382278442383,16.894086837768555,16.894086837768555,801032.0 +2010-10-06,16.894086837768555,17.002382278442383,16.785791397094727,16.785791397094727,835354.0 +2010-10-07,16.894086837768555,16.894086837768555,16.785791397094727,16.894086837768555,940091.0 +2010-10-10,16.894086837768555,16.894086837768555,16.6774959564209,16.785791397094727,1053828.0 +2010-10-11,16.785791397094727,16.785791397094727,16.56920051574707,16.6774959564209,1015124.0 +2010-10-12,16.6774959564209,16.785791397094727,16.56920051574707,16.6774959564209,825888.0 +2010-10-13,16.6774959564209,16.6774959564209,16.56920051574707,16.56920051574707,598924.0 +2010-10-14,16.56920051574707,16.56920051574707,16.244314193725586,16.352609634399414,1381912.0 +2010-10-17,16.352609634399414,16.352609634399414,16.136018753051758,16.244314193725586,666785.0 +2010-10-18,16.244314193725586,16.244314193725586,16.02772331237793,16.244314193725586,537521.0 +2010-10-19,16.244314193725586,16.352609634399414,16.136018753051758,16.136018753051758,457879.0 +2010-10-20,16.244314193725586,16.244314193725586,15.919427871704102,16.02772331237793,929391.0 +2010-10-21,15.161359786987305,15.377950668334961,15.053064346313477,15.377950668334961,2612351.0 +2010-10-24,15.269655227661133,15.269655227661133,14.944768905639648,15.053064346313477,1436168.0 +2010-10-25,15.053064346313477,15.486246109008789,15.053064346313477,15.269655227661133,1811566.0 +2010-10-26,15.377950668334961,15.486246109008789,15.269655227661133,15.486246109008789,674382.0 +2010-10-27,15.377950668334961,15.486246109008789,15.161359786987305,15.377950668334961,806323.0 +2010-10-28,15.269655227661133,15.377950668334961,15.161359786987305,15.377950668334961,612162.0 +2010-10-31,15.377950668334961,15.377950668334961,15.269655227661133,15.377950668334961,420106.0 +2010-11-01,15.377950668334961,15.377950668334961,15.269655227661133,15.377950668334961,413078.0 +2010-11-02,15.269655227661133,15.377950668334961,15.161359786987305,15.161359786987305,540610.0 +2010-11-03,15.269655227661133,15.269655227661133,15.161359786987305,15.161359786987305,1157656.0 +2010-11-04,15.161359786987305,15.161359786987305,15.161359786987305,15.161359786987305,0.0 +2010-11-07,15.161359786987305,15.269655227661133,15.053064346313477,15.161359786987305,958359.0 +2010-11-08,15.053064346313477,15.269655227661133,14.944768905639648,15.053064346313477,1614274.0 +2010-11-09,15.161359786987305,15.919427871704102,14.944768905639648,15.702836990356445,10074604.0 +2010-11-10,15.486246109008789,15.5945405960083,15.269655227661133,15.377950668334961,3486895.0 +2010-11-11,,,,, +2010-11-14,15.377950668334961,15.377950668334961,15.377950668334961,15.377950668334961,0.0 +2010-11-18,15.377950668334961,15.377950668334961,15.377950668334961,15.377950668334961,0.0 +2010-11-21,15.269655227661133,15.486246109008789,15.161359786987305,15.269655227661133,1976437.0 +2010-11-22,15.269655227661133,15.486246109008789,15.161359786987305,15.377950668334961,1769119.0 +2010-11-23,15.377950668334961,15.377950668334961,15.161359786987305,15.161359786987305,1988360.0 +2010-11-24,15.161359786987305,15.269655227661133,15.053064346313477,15.161359786987305,591632.0 +2010-11-25,,,,, +2010-11-28,15.161359786987305,15.269655227661133,15.053064346313477,15.161359786987305,810979.0 +2010-11-29,15.269655227661133,15.269655227661133,15.053064346313477,15.053064346313477,1525098.0 +2010-11-30,15.053064346313477,15.269655227661133,15.053064346313477,15.053064346313477,1258655.0 +2010-12-01,15.053064346313477,15.377950668334961,15.053064346313477,15.161359786987305,2459470.0 +2010-12-02,,,,, +2010-12-05,15.161359786987305,15.269655227661133,14.944768905639648,15.053064346313477,2630110.0 +2010-12-06,15.053064346313477,15.053064346313477,14.944768905639648,15.053064346313477,768438.0 +2010-12-07,,,,, +2010-12-08,15.053064346313477,15.161359786987305,14.944768905639648,15.161359786987305,955311.0 +2010-12-09,15.161359786987305,15.161359786987305,15.161359786987305,15.161359786987305,0.0 +2010-12-12,15.053064346313477,15.161359786987305,15.053064346313477,15.161359786987305,1015523.0 +2010-12-13,15.161359786987305,15.161359786987305,14.944768905639648,15.161359786987305,1183003.0 +2010-12-14,15.161359786987305,15.486246109008789,15.053064346313477,15.269655227661133,5190600.0 +2010-12-15,15.269655227661133,15.269655227661133,15.053064346313477,15.161359786987305,2301422.0 +2010-12-16,,,,, +2010-12-19,15.377950668334961,15.377950668334961,15.161359786987305,15.269655227661133,2281090.0 +2010-12-20,15.269655227661133,15.377950668334961,15.161359786987305,15.269655227661133,1568293.0 +2010-12-21,15.269655227661133,15.377950668334961,15.161359786987305,15.377950668334961,1015799.0 +2010-12-22,15.269655227661133,15.5945405960083,15.269655227661133,15.377950668334961,4576618.0 +2010-12-23,15.377950668334961,15.377950668334961,15.377950668334961,15.377950668334961,0.0 +2010-12-26,15.486246109008789,15.811132431030273,15.269655227661133,15.702836990356445,3882895.0 +2010-12-27,15.702836990356445,15.811132431030273,15.377950668334961,15.486246109008789,5056520.0 +2010-12-28,15.486246109008789,15.5945405960083,15.377950668334961,15.486246109008789,1688607.0 +2010-12-29,15.486246109008789,15.486246109008789,15.269655227661133,15.377950668334961,1765209.0 +2010-12-30,,,,, +2011-01-02,15.486246109008789,15.486246109008789,15.377950668334961,15.486246109008789,1559037.0 +2011-01-03,15.486246109008789,15.702836990356445,15.377950668334961,15.5945405960083,2499376.0 +2011-01-04,15.486246109008789,15.5945405960083,15.377950668334961,15.486246109008789,1360713.0 +2011-01-05,15.486246109008789,15.486246109008789,15.377950668334961,15.486246109008789,831904.0 +2011-01-06,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0 +2011-01-09,15.702836990356445,15.919427871704102,15.5945405960083,15.811132431030273,8353195.0 +2011-01-10,15.811132431030273,16.02772331237793,15.702836990356445,15.811132431030273,3584361.0 +2011-01-11,16.02772331237793,16.352609634399414,15.919427871704102,16.244314193725586,4504586.0 +2011-01-12,16.244314193725586,16.460905075073242,16.02772331237793,16.02772331237793,3513492.0 +2011-01-13,,,,, +2011-01-16,16.136018753051758,16.136018753051758,15.811132431030273,15.811132431030273,1964528.0 +2011-01-17,15.811132431030273,15.919427871704102,15.702836990356445,15.811132431030273,1180353.0 +2011-01-18,15.811132431030273,15.811132431030273,15.377950668334961,15.5945405960083,2184184.0 +2011-01-19,15.161359786987305,15.486246109008789,15.053064346313477,15.377950668334961,2385657.0 +2011-01-20,,,,, +2011-01-23,15.5945405960083,15.5945405960083,15.377950668334961,15.377950668334961,1068921.0 +2011-01-24,15.486246109008789,15.5945405960083,15.377950668334961,15.5945405960083,1173480.0 +2011-01-25,15.486246109008789,15.5945405960083,15.377950668334961,15.486246109008789,744439.0 +2011-01-26,15.486246109008789,15.486246109008789,15.269655227661133,15.377950668334961,1654339.0 +2011-01-27,,,,, +2011-01-30,13.861815452575684,14.511587142944336,13.861815452575684,14.403291702270508,2951355.0 +2011-01-31,14.619882583618164,14.728178024291992,14.186700820922852,14.29499626159668,2094426.0 +2011-02-01,14.29499626159668,14.511587142944336,14.29499626159668,14.403291702270508,1247335.0 +2011-02-02,14.511587142944336,14.619882583618164,14.403291702270508,14.619882583618164,1798276.0 +2011-02-03,,,,, +2011-02-06,15.053064346313477,15.269655227661133,14.944768905639648,15.161359786987305,2635365.0 +2011-02-07,15.269655227661133,15.5945405960083,15.161359786987305,15.486246109008789,3480462.0 +2011-02-08,15.486246109008789,15.5945405960083,15.269655227661133,15.377950668334961,1755398.0 +2011-02-09,15.377950668334961,15.377950668334961,15.161359786987305,15.161359786987305,1909251.0 +2011-02-10,,,,, +2011-02-13,15.269655227661133,15.377950668334961,15.161359786987305,15.269655227661133,1021047.0 +2011-02-14,15.269655227661133,15.377950668334961,15.269655227661133,15.377950668334961,671948.0 +2011-02-15,15.269655227661133,15.377950668334961,15.269655227661133,15.377950668334961,703206.0 +2011-02-16,15.269655227661133,15.269655227661133,15.053064346313477,15.161359786987305,2241048.0 +2011-02-17,15.161359786987305,15.161359786987305,15.161359786987305,15.161359786987305,0.0 +2011-02-20,14.944768905639648,15.269655227661133,14.944768905639648,15.053064346313477,1376395.0 +2011-02-21,15.053064346313477,15.053064346313477,14.944768905639648,15.053064346313477,922372.0 +2011-02-22,14.944768905639648,15.053064346313477,14.83647346496582,15.053064346313477,670224.0 +2011-02-23,15.053064346313477,15.161359786987305,14.944768905639648,14.944768905639648,990724.0 +2011-02-24,14.944768905639648,14.944768905639648,14.944768905639648,14.944768905639648,0.0 +2011-02-27,15.053064346313477,15.053064346313477,14.078405380249023,14.078405380249023,1846155.0 +2011-02-28,14.078405380249023,14.29499626159668,13.645223617553711,13.970109939575195,1655627.0 +2011-03-01,14.078405380249023,14.078405380249023,12.887155532836914,13.103747367858887,2638393.0 +2011-03-02,12.995450973510742,12.995450973510742,12.020792007446289,12.237382888793945,2932878.0 +2011-03-03,12.237382888793945,12.237382888793945,12.237382888793945,12.237382888793945,0.0 +2011-03-06,13.103747367858887,13.320337295532227,12.56226921081543,12.778860092163086,2194144.0 +2011-03-07,12.778860092163086,12.778860092163086,12.56226921081543,12.778860092163086,824087.0 +2011-03-08,12.670564651489258,12.995450973510742,12.670564651489258,12.778860092163086,3325910.0 +2011-03-09,12.887155532836914,13.103747367858887,12.778860092163086,12.887155532836914,3783382.0 +2011-03-10,,,,, +2011-03-13,13.645223617553711,14.511587142944336,13.645223617553711,14.078405380249023,10083686.0 +2011-03-14,14.078405380249023,14.29499626159668,13.861815452575684,14.186700820922852,5692319.0 +2011-03-15,13.861815452575684,13.861815452575684,13.428632736206055,13.428632736206055,3304010.0 +2011-03-16,13.536928176879883,13.645223617553711,13.428632736206055,13.536928176879883,2284533.0 +2011-03-17,,,,, +2011-03-20,14.29499626159668,14.403291702270508,13.970109939575195,14.078405380249023,3685337.0 +2011-03-21,,,,, +2011-03-22,14.29499626159668,14.29499626159668,13.970109939575195,13.970109939575195,2033444.0 +2011-03-23,14.078405380249023,14.078405380249023,13.861815452575684,13.970109939575195,1189767.0 +2011-03-24,13.970109939575195,13.970109939575195,13.970109939575195,13.970109939575195,0.0 +2011-03-27,14.728178024291992,14.83647346496582,14.403291702270508,14.619882583618164,4449680.0 +2011-03-28,14.619882583618164,15.269655227661133,14.619882583618164,14.83647346496582,9604019.0 +2011-03-29,14.944768905639648,15.053064346313477,14.83647346496582,14.944768905639648,3427605.0 +2011-03-30,15.053064346313477,15.053064346313477,14.83647346496582,14.944768905639648,1571527.0 +2011-03-31,,,,, +2011-04-03,14.944768905639648,15.053064346313477,14.83647346496582,14.944768905639648,1603500.0 +2011-04-04,14.944768905639648,14.944768905639648,14.728178024291992,14.83647346496582,1707768.0 +2011-04-05,14.83647346496582,14.944768905639648,14.619882583618164,14.728178024291992,1236190.0 +2011-04-06,14.619882583618164,14.83647346496582,14.619882583618164,14.83647346496582,711236.0 +2011-04-07,,,,, +2011-04-10,14.83647346496582,14.83647346496582,14.83647346496582,14.83647346496582,0.0 +2011-04-11,14.83647346496582,14.944768905639648,14.728178024291992,14.83647346496582,895703.0 +2011-04-12,14.83647346496582,14.944768905639648,14.728178024291992,14.83647346496582,1516431.0 +2011-04-13,14.83647346496582,14.83647346496582,14.728178024291992,14.83647346496582,1206637.0 +2011-04-14,14.83647346496582,14.83647346496582,14.83647346496582,14.83647346496582,0.0 +2011-04-17,14.83647346496582,14.944768905639648,14.728178024291992,14.83647346496582,1158082.0 +2011-04-18,14.83647346496582,14.83647346496582,14.619882583618164,14.83647346496582,968727.0 +2011-04-19,14.83647346496582,14.83647346496582,14.511587142944336,14.619882583618164,1220253.0 +2011-04-20,14.619882583618164,14.728178024291992,14.619882583618164,14.728178024291992,423932.0 +2011-04-21,,,,, +2011-04-24,14.83647346496582,14.944768905639648,14.728178024291992,14.728178024291992,900393.0 +2011-04-25,14.728178024291992,14.944768905639648,14.728178024291992,14.83647346496582,1180760.0 +2011-04-26,14.83647346496582,15.161359786987305,14.728178024291992,15.053064346313477,6420604.0 +2011-04-27,15.053064346313477,15.269655227661133,14.83647346496582,15.053064346313477,4784525.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,15.053064346313477,15.269655227661133,15.053064346313477,15.269655227661133,2971179.0 +2011-05-03,15.161359786987305,15.269655227661133,15.053064346313477,15.053064346313477,2490915.0 +2011-05-04,15.053064346313477,15.161359786987305,14.944768905639648,15.161359786987305,1930128.0 +2011-05-05,15.161359786987305,15.161359786987305,15.161359786987305,15.161359786987305,0.0 +2011-05-08,14.944768905639648,15.053064346313477,14.83647346496582,14.944768905639648,863921.0 +2011-05-09,15.053064346313477,15.269655227661133,14.944768905639648,15.161359786987305,4516426.0 +2011-05-10,15.053064346313477,15.5945405960083,15.053064346313477,15.486246109008789,6930169.0 +2011-05-11,15.702836990356445,16.244314193725586,15.702836990356445,15.702836990356445,16430259.0 +2011-05-12,,,,, +2011-05-15,16.02772331237793,16.136018753051758,15.5945405960083,15.702836990356445,8209384.0 +2011-05-16,15.5945405960083,15.702836990356445,15.269655227661133,15.5945405960083,4241847.0 +2011-05-17,15.486246109008789,15.5945405960083,15.377950668334961,15.486246109008789,2736146.0 +2011-05-18,15.486246109008789,15.811132431030273,15.377950668334961,15.5945405960083,5042767.0 +2011-05-19,,,,, +2011-05-22,15.5945405960083,15.919427871704102,15.5945405960083,15.702836990356445,5745373.0 +2011-05-23,15.5945405960083,16.6774959564209,15.486246109008789,16.56920051574707,17621306.0 +2011-05-24,16.56920051574707,16.894086837768555,16.02772331237793,16.244314193725586,25250453.0 +2011-05-25,15.919427871704102,16.244314193725586,15.811132431030273,16.02772331237793,10079145.0 +2011-05-26,,,,, +2011-05-29,17.543859481811523,17.65215492248535,17.002382278442383,17.002382278442383,16081029.0 +2011-05-30,17.002382278442383,17.11067771911621,16.56920051574707,16.785791397094727,5672847.0 +2011-05-31,16.785791397094727,16.894086837768555,16.56920051574707,16.6774959564209,3067006.0 +2011-06-01,16.6774959564209,16.785791397094727,16.352609634399414,16.352609634399414,4389463.0 +2011-06-02,,,,, +2011-06-05,15.919427871704102,16.352609634399414,15.811132431030273,16.136018753051758,6111248.0 +2011-06-06,16.244314193725586,16.460905075073242,16.02772331237793,16.244314193725586,4777016.0 +2011-06-07,16.136018753051758,16.136018753051758,15.811132431030273,16.02772331237793,3115862.0 +2011-06-08,15.811132431030273,15.919427871704102,15.486246109008789,15.5945405960083,2351599.0 +2011-06-09,,,,, +2011-06-12,15.5945405960083,15.702836990356445,15.377950668334961,15.5945405960083,1535263.0 +2011-06-13,15.486246109008789,15.5945405960083,15.377950668334961,15.377950668334961,1358903.0 +2011-06-14,15.377950668334961,15.486246109008789,15.269655227661133,15.269655227661133,1830469.0 +2011-06-15,15.377950668334961,15.5945405960083,15.269655227661133,15.377950668334961,2506127.0 +2011-06-16,,,,, +2011-06-19,15.377950668334961,15.486246109008789,15.161359786987305,15.269655227661133,2306789.0 +2011-06-20,15.161359786987305,15.486246109008789,14.944768905639648,15.486246109008789,4092605.0 +2011-06-21,15.486246109008789,16.02772331237793,15.269655227661133,15.919427871704102,6891884.0 +2011-06-22,15.919427871704102,15.919427871704102,15.486246109008789,15.702836990356445,2531164.0 +2011-06-23,,,,, +2011-06-26,16.352609634399414,17.11067771911621,16.136018753051758,17.002382278442383,8999678.0 +2011-06-27,17.002382278442383,17.002382278442383,16.460905075073242,16.56920051574707,3308814.0 +2011-06-28,16.460905075073242,16.894086837768555,16.352609634399414,16.460905075073242,2079312.0 +2011-06-29,16.460905075073242,17.002382278442383,16.352609634399414,17.002382278442383,2812949.0 +2011-06-30,,,,, +2011-07-03,16.6774959564209,16.785791397094727,16.56920051574707,16.56920051574707,1191128.0 +2011-07-04,16.56920051574707,16.6774959564209,16.352609634399414,16.460905075073242,1097766.0 +2011-07-05,16.460905075073242,16.460905075073242,16.352609634399414,16.352609634399414,899429.0 +2011-07-06,16.352609634399414,16.352609634399414,16.136018753051758,16.352609634399414,1316005.0 +2011-07-07,,,,, +2011-07-10,16.244314193725586,16.352609634399414,16.136018753051758,16.136018753051758,787554.0 +2011-07-11,16.136018753051758,16.136018753051758,15.811132431030273,15.811132431030273,654683.0 +2011-07-12,15.811132431030273,15.811132431030273,15.5945405960083,15.811132431030273,1173655.0 +2011-07-13,15.811132431030273,15.919427871704102,15.702836990356445,15.919427871704102,644323.0 +2011-07-14,,,,, +2011-07-17,15.811132431030273,15.919427871704102,15.5945405960083,15.919427871704102,788143.0 +2011-07-18,15.811132431030273,16.244314193725586,15.811132431030273,15.919427871704102,3097241.0 +2011-07-19,15.811132431030273,15.919427871704102,15.702836990356445,15.811132431030273,1275979.0 +2011-07-20,16.244314193725586,16.6774959564209,15.919427871704102,16.136018753051758,4643820.0 +2011-07-21,16.136018753051758,16.136018753051758,16.136018753051758,16.136018753051758,0.0 +2011-07-24,16.02772331237793,16.02772331237793,15.811132431030273,15.919427871704102,1185413.0 +2011-07-25,15.919427871704102,15.919427871704102,15.702836990356445,15.811132431030273,764125.0 +2011-07-26,15.811132431030273,16.02772331237793,15.811132431030273,15.919427871704102,1008960.0 +2011-07-27,15.919427871704102,15.919427871704102,15.702836990356445,15.702836990356445,940894.0 +2011-07-28,,,,, +2011-07-31,15.377950668334961,15.702836990356445,15.377950668334961,15.486246109008789,662373.0 +2011-08-01,15.5945405960083,15.811132431030273,15.5945405960083,15.811132431030273,882650.0 +2011-08-02,15.5945405960083,15.702836990356445,15.486246109008789,15.702836990356445,594465.0 +2011-08-03,15.486246109008789,15.5945405960083,15.486246109008789,15.5945405960083,456243.0 +2011-08-04,,,,, +2011-08-07,14.403291702270508,14.619882583618164,14.078405380249023,14.29499626159668,2343509.0 +2011-08-08,14.403291702270508,14.403291702270508,14.078405380249023,14.403291702270508,1201215.0 +2011-08-09,13.753519058227539,14.186700820922852,13.428632736206055,14.186700820922852,2248869.0 +2011-08-10,14.403291702270508,14.619882583618164,14.078405380249023,14.186700820922852,1260863.0 +2011-08-11,,,,, +2011-08-14,14.403291702270508,14.511587142944336,14.29499626159668,14.403291702270508,1167472.0 +2011-08-15,14.403291702270508,14.511587142944336,14.078405380249023,14.186700820922852,2111806.0 +2011-08-16,14.186700820922852,14.29499626159668,13.970109939575195,14.078405380249023,634509.0 +2011-08-17,14.078405380249023,14.186700820922852,13.970109939575195,14.078405380249023,464689.0 +2011-08-18,,,,, +2011-08-21,13.645223617553711,13.645223617553711,13.428632736206055,13.428632736206055,1015122.0 +2011-08-22,13.536928176879883,13.645223617553711,13.320337295532227,13.645223617553711,1129072.0 +2011-08-23,13.645223617553711,13.753519058227539,13.536928176879883,13.645223617553711,895249.0 +2011-08-24,13.645223617553711,13.861815452575684,13.645223617553711,13.861815452575684,1010919.0 +2011-08-25,,,,, +2011-08-28,13.861815452575684,13.861815452575684,13.861815452575684,13.861815452575684,0.0 +2011-09-01,13.861815452575684,13.861815452575684,13.861815452575684,13.861815452575684,0.0 +2011-09-04,14.29499626159668,14.511587142944336,14.078405380249023,14.511587142944336,1366687.0 +2011-09-05,14.403291702270508,14.403291702270508,14.078405380249023,14.078405380249023,605277.0 +2011-09-06,14.078405380249023,14.29499626159668,13.970109939575195,14.078405380249023,1263026.0 +2011-09-07,14.186700820922852,14.29499626159668,14.078405380249023,14.186700820922852,684363.0 +2011-09-08,,,,, +2011-09-11,14.186700820922852,14.29499626159668,14.078405380249023,14.186700820922852,882100.0 +2011-09-12,14.078405380249023,14.29499626159668,13.861815452575684,13.970109939575195,1990110.0 +2011-09-13,14.078405380249023,14.186700820922852,13.861815452575684,14.078405380249023,971397.0 +2011-09-14,14.078405380249023,14.078405380249023,13.861815452575684,13.861815452575684,617609.0 +2011-09-15,,,,, +2011-09-18,14.186700820922852,14.186700820922852,13.970109939575195,13.970109939575195,966196.0 +2011-09-19,13.970109939575195,13.970109939575195,13.861815452575684,13.970109939575195,483085.0 +2011-09-20,13.970109939575195,14.186700820922852,13.861815452575684,14.078405380249023,520949.0 +2011-09-21,13.970109939575195,14.078405380249023,13.970109939575195,13.970109939575195,498429.0 +2011-09-22,13.970109939575195,13.970109939575195,13.970109939575195,13.970109939575195,0.0 +2011-09-25,13.970109939575195,13.970109939575195,13.753519058227539,13.861815452575684,900294.0 +2011-09-26,13.861815452575684,13.970109939575195,13.753519058227539,13.970109939575195,960758.0 +2011-09-27,13.970109939575195,14.29499626159668,13.861815452575684,14.186700820922852,2267598.0 +2011-09-28,14.186700820922852,14.29499626159668,13.970109939575195,13.970109939575195,1842258.0 +2011-09-29,13.970109939575195,13.970109939575195,13.970109939575195,13.970109939575195,0.0 +2011-10-02,14.186700820922852,14.29499626159668,13.970109939575195,14.186700820922852,1450478.0 +2011-10-03,14.078405380249023,14.29499626159668,13.861815452575684,13.970109939575195,3125020.0 +2011-10-04,13.861815452575684,13.970109939575195,13.536928176879883,13.753519058227539,1175251.0 +2011-10-05,13.753519058227539,13.970109939575195,13.753519058227539,13.861815452575684,830728.0 +2011-10-06,,,,, +2011-10-09,14.186700820922852,14.403291702270508,13.861815452575684,13.970109939575195,4642614.0 +2011-10-10,13.970109939575195,14.078405380249023,13.861815452575684,13.970109939575195,1146776.0 +2011-10-11,14.078405380249023,14.078405380249023,13.861815452575684,13.970109939575195,697238.0 +2011-10-12,13.861815452575684,13.970109939575195,13.753519058227539,13.970109939575195,817022.0 +2011-10-13,,,,, +2011-10-16,13.861815452575684,13.861815452575684,13.645223617553711,13.753519058227539,728696.0 +2011-10-17,13.753519058227539,13.861815452575684,13.645223617553711,13.645223617553711,683103.0 +2011-10-18,13.645223617553711,13.645223617553711,13.428632736206055,13.645223617553711,577094.0 +2011-10-19,13.645223617553711,13.645223617553711,13.428632736206055,13.645223617553711,1086956.0 +2011-10-20,,,,, +2011-10-23,13.428632736206055,13.970109939575195,13.428632736206055,13.861815452575684,5726139.0 +2011-10-24,13.753519058227539,13.861815452575684,13.536928176879883,13.645223617553711,1378415.0 +2011-10-25,13.536928176879883,13.753519058227539,13.536928176879883,13.753519058227539,876364.0 +2011-10-26,13.645223617553711,13.753519058227539,13.536928176879883,13.645223617553711,1295702.0 +2011-10-27,,,,, +2011-10-30,13.753519058227539,14.619882583618164,13.536928176879883,14.078405380249023,6293330.0 +2011-10-31,13.970109939575195,14.29499626159668,13.861815452575684,13.861815452575684,5191649.0 +2011-11-01,13.753519058227539,13.753519058227539,13.536928176879883,13.536928176879883,4564940.0 +2011-11-02,13.536928176879883,13.861815452575684,13.536928176879883,13.645223617553711,2723882.0 +2011-11-03,,,,, +2011-11-06,13.645223617553711,13.645223617553711,13.645223617553711,13.645223617553711,0.0 +2011-11-10,13.645223617553711,13.645223617553711,13.645223617553711,13.645223617553711,0.0 +2011-11-13,13.645223617553711,13.970109939575195,13.536928176879883,13.861815452575684,2834465.0 +2011-11-14,13.753519058227539,13.970109939575195,13.536928176879883,13.753519058227539,4324375.0 +2011-11-15,13.753519058227539,13.753519058227539,13.645223617553711,13.753519058227539,1070554.0 +2011-11-16,13.970109939575195,14.403291702270508,13.645223617553711,13.861815452575684,9843169.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,13.753519058227539,13.861815452575684,13.536928176879883,13.645223617553711,4207261.0 +2011-11-22,13.536928176879883,14.186700820922852,13.536928176879883,13.753519058227539,17225590.0 +2011-11-23,13.753519058227539,13.753519058227539,13.753519058227539,13.753519058227539,0.0 +2011-11-24,13.753519058227539,13.753519058227539,13.753519058227539,13.753519058227539,0.0 +2011-11-27,14.078405380249023,14.511587142944336,13.970109939575195,14.29499626159668,12478735.0 +2011-11-28,14.403291702270508,14.728178024291992,14.29499626159668,14.511587142944336,10858732.0 +2011-11-29,14.403291702270508,15.053064346313477,14.186700820922852,14.619882583618164,8847408.0 +2011-11-30,14.728178024291992,15.053064346313477,14.29499626159668,14.511587142944336,10176359.0 +2011-12-01,,,,, +2011-12-04,14.511587142944336,14.511587142944336,14.186700820922852,14.29499626159668,4096659.0 +2011-12-05,14.29499626159668,14.29499626159668,13.970109939575195,14.078405380249023,3313540.0 +2011-12-06,14.078405380249023,14.078405380249023,13.861815452575684,14.078405380249023,1573312.0 +2011-12-07,14.078405380249023,14.403291702270508,13.970109939575195,14.29499626159668,3709565.0 +2011-12-08,,,,, +2011-12-11,14.511587142944336,14.619882583618164,14.29499626159668,14.403291702270508,3538444.0 +2011-12-12,14.403291702270508,14.511587142944336,14.186700820922852,14.29499626159668,2593578.0 +2011-12-13,14.403291702270508,15.053064346313477,13.970109939575195,14.078405380249023,16094277.0 +2011-12-14,14.29499626159668,14.619882583618164,14.186700820922852,14.403291702270508,9056929.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,15.269655227661133,15.486246109008789,15.053064346313477,15.269655227661133,7274337.0 +2011-12-20,15.161359786987305,15.377950668334961,15.053064346313477,15.161359786987305,3482949.0 +2011-12-21,15.161359786987305,15.269655227661133,14.944768905639648,15.161359786987305,3810475.0 +2011-12-22,15.161359786987305,15.161359786987305,15.161359786987305,15.161359786987305,0.0 +2011-12-25,16.6774959564209,17.11067771911621,16.352609634399414,16.460905075073242,11544016.0 +2011-12-26,16.460905075073242,16.6774959564209,16.244314193725586,16.56920051574707,4691582.0 +2011-12-27,16.56920051574707,16.56920051574707,15.919427871704102,16.02772331237793,4086290.0 +2011-12-28,15.919427871704102,16.136018753051758,15.702836990356445,16.02772331237793,3024762.0 +2011-12-29,,,,, +2012-01-01,15.811132431030273,15.811132431030273,15.486246109008789,15.486246109008789,2243669.0 +2012-01-02,15.486246109008789,15.5945405960083,15.269655227661133,15.5945405960083,2125688.0 +2012-01-03,15.5945405960083,15.919427871704102,15.5945405960083,15.702836990356445,2815238.0 +2012-01-04,15.702836990356445,15.811132431030273,15.486246109008789,15.702836990356445,1677737.0 +2012-01-05,,,,, +2012-01-08,16.136018753051758,16.56920051574707,16.136018753051758,16.352609634399414,7885376.0 +2012-01-09,16.352609634399414,16.6774959564209,16.244314193725586,16.460905075073242,5932324.0 +2012-01-10,16.56920051574707,16.785791397094727,16.352609634399414,16.6774959564209,6118748.0 +2012-01-11,16.56920051574707,16.894086837768555,16.460905075073242,16.785791397094727,6318641.0 +2012-01-12,,,,, +2012-01-15,17.21897315979004,17.543859481811523,16.894086837768555,17.002382278442383,7156602.0 +2012-01-16,17.002382278442383,17.435564041137695,16.56920051574707,16.6774959564209,11600682.0 +2012-01-17,16.6774959564209,17.002382278442383,16.56920051574707,16.6774959564209,5989538.0 +2012-01-18,16.6774959564209,17.002382278442383,16.56920051574707,16.785791397094727,6424706.0 +2012-01-19,,,,, +2012-01-22,17.21897315979004,17.76045036315918,17.11067771911621,17.21897315979004,11922814.0 +2012-01-23,17.327268600463867,17.65215492248535,17.21897315979004,17.435564041137695,8288669.0 +2012-01-24,17.543859481811523,17.868745803833008,17.543859481811523,17.543859481811523,8578269.0 +2012-01-25,17.65215492248535,17.868745803833008,17.543859481811523,17.543859481811523,7244493.0 +2012-01-26,,,,, +2012-01-29,17.543859481811523,17.543859481811523,17.543859481811523,17.543859481811523,0.0 +2012-01-30,17.868745803833008,18.085336685180664,17.65215492248535,17.868745803833008,10276460.0 +2012-01-31,18.085336685180664,18.735109329223633,18.085336685180664,18.30192756652832,16741032.0 +2012-02-01,18.30192756652832,19.49317741394043,18.193632125854492,19.059995651245117,24944081.0 +2012-02-02,19.059995651245117,19.059995651245117,19.059995651245117,19.059995651245117,0.0 +2012-02-05,18.84340476989746,18.84340476989746,18.518518447875977,18.735109329223633,5865065.0 +2012-02-06,18.735109329223633,18.84340476989746,18.41022300720215,18.41022300720215,5675655.0 +2012-02-07,18.41022300720215,18.626813888549805,18.30192756652832,18.518518447875977,4439492.0 +2012-02-08,18.626813888549805,18.84340476989746,18.518518447875977,18.626813888549805,6019632.0 +2012-02-09,,,,, +2012-02-12,19.059995651245117,19.49317741394043,18.95170021057129,19.49317741394043,12958170.0 +2012-02-13,19.709768295288086,19.926359176635742,19.38488006591797,19.709768295288086,13434946.0 +2012-02-14,19.601472854614258,19.709768295288086,19.168291091918945,19.38488006591797,6359381.0 +2012-02-15,19.38488006591797,19.49317741394043,19.168291091918945,19.38488006591797,3850686.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,19.49317741394043,19.709768295288086,19.38488006591797,19.49317741394043,3530388.0 +2012-02-21,19.49317741394043,19.818063735961914,19.276586532592773,19.49317741394043,10546438.0 +2012-02-22,19.49317741394043,19.49317741394043,19.49317741394043,19.49317741394043,0.0 +2012-02-23,19.49317741394043,19.49317741394043,19.49317741394043,19.49317741394043,0.0 +2012-02-26,21.009313583374023,21.009313583374023,20.251245498657227,20.57613182067871,11747365.0 +2012-02-27,20.57613182067871,20.901016235351562,20.467836380004883,20.68442726135254,6940802.0 +2012-02-28,20.68442726135254,21.11760711669922,19.818063735961914,20.467836380004883,12589426.0 +2012-02-29,20.57613182067871,20.68442726135254,20.142948150634766,20.467836380004883,5141256.0 +2012-03-01,,,,, +2012-03-04,20.901016235351562,21.334199905395508,20.57613182067871,21.11760711669922,12645393.0 +2012-03-05,20.901016235351562,23.175222396850586,20.901016235351562,23.175222396850586,31166886.0 +2012-03-06,23.716699600219727,24.04158592224121,22.525449752807617,22.95863151550293,25732419.0 +2012-03-07,22.417152404785156,24.04158592224121,21.983972549438477,23.39181137084961,20811854.0 +2012-03-08,,,,, +2012-03-11,23.39181137084961,23.933290481567383,23.175222396850586,23.824993133544922,10146857.0 +2012-03-12,24.366470336914062,26.207494735717773,23.933290481567383,25.666015625,32318487.0 +2012-03-13,25.882606506347656,26.532379150390625,25.23283576965332,25.449426651000977,21923791.0 +2012-03-14,25.882606506347656,26.207494735717773,25.557720184326172,25.774311065673828,18576306.0 +2012-03-15,,,,, +2012-03-18,27.39874267578125,28.156810760498047,26.640674591064453,28.04851531982422,25887094.0 +2012-03-19,28.48169708251953,30.431015014648438,28.373401641845703,29.456356048583984,23004399.0 +2012-03-20,29.1314697265625,29.456356048583984,27.39874267578125,27.507038116455078,20445093.0 +2012-03-21,26.96556282043457,27.723630905151367,25.557720184326172,26.099197387695312,13896735.0 +2012-03-22,,,,, +2012-03-25,29.1314697265625,30.755901336669922,28.698287963867188,29.239765167236328,26705285.0 +2012-03-26,29.348060607910156,29.456356048583984,27.831924438476562,28.914878845214844,12793137.0 +2012-03-27,28.806583404541016,28.914878845214844,27.723630905151367,27.723630905151367,9961490.0 +2012-03-28,27.182151794433594,28.806583404541016,26.748971939086914,28.48169708251953,16857605.0 +2012-03-29,,,,, +2012-04-01,28.156810760498047,28.373401641845703,27.94021987915039,28.156810760498047,6426512.0 +2012-04-02,28.156810760498047,28.156810760498047,27.39874267578125,27.723630905151367,5024520.0 +2012-04-03,27.723630905151367,28.58999252319336,27.507038116455078,28.265106201171875,10698349.0 +2012-04-04,28.156810760498047,28.58999252319336,28.04851531982422,28.156810760498047,6633863.0 +2012-04-05,,,,, +2012-04-08,27.94021987915039,29.997833251953125,26.532379150390625,27.94021987915039,41227998.0 +2012-04-09,28.04851531982422,29.023174285888672,27.831924438476562,28.48169708251953,24233863.0 +2012-04-10,28.698287963867188,29.564651489257812,27.723630905151367,28.04851531982422,32128926.0 +2012-04-11,27.831924438476562,28.265106201171875,25.990903854370117,28.156810760498047,14663824.0 +2012-04-12,,,,, +2012-04-15,27.39874267578125,28.156810760498047,26.532379150390625,26.748971939086914,10585665.0 +2012-04-16,26.640674591064453,27.182151794433594,24.474767684936523,25.557720184326172,18997633.0 +2012-04-17,26.31578826904297,27.507038116455078,25.882606506347656,27.39874267578125,27896010.0 +2012-04-18,27.615333557128906,27.723630905151367,26.748971939086914,27.073856353759766,14533164.0 +2012-04-19,,,,, +2012-04-22,29.023174285888672,30.431015014648438,28.58999252319336,28.914878845214844,53029563.0 +2012-04-23,28.373401641845703,29.564651489257812,28.156810760498047,28.265106201171875,39700056.0 +2012-04-24,28.698287963867188,28.806583404541016,27.94021987915039,28.265106201171875,11695709.0 +2012-04-25,28.48169708251953,29.348060607910156,28.156810760498047,29.023174285888672,18946271.0 +2012-04-26,,,,, +2012-04-29,29.239765167236328,29.889537811279297,28.698287963867188,28.914878845214844,18923726.0 +2012-04-30,29.1314697265625,29.239765167236328,28.04851531982422,29.023174285888672,18595989.0 +2012-05-01,28.806583404541016,29.023174285888672,28.58999252319336,28.58999252319336,7425058.0 +2012-05-02,28.806583404541016,29.023174285888672,28.58999252319336,28.914878845214844,9295307.0 +2012-05-03,,,,, +2012-05-06,28.58999252319336,28.58999252319336,27.831924438476562,27.94021987915039,12340394.0 +2012-05-07,27.507038116455078,27.94021987915039,27.290447235107422,27.94021987915039,10758759.0 +2012-05-08,27.94021987915039,27.94021987915039,27.507038116455078,27.94021987915039,7596019.0 +2012-05-09,27.723630905151367,27.94021987915039,26.099197387695312,26.207494735717773,11643320.0 +2012-05-10,26.207494735717773,26.207494735717773,26.207494735717773,26.207494735717773,0.0 +2012-05-13,26.31578826904297,26.31578826904297,24.907947540283203,25.12453842163086,8489039.0 +2012-05-14,24.799652099609375,25.23283576965332,23.824993133544922,24.149879455566406,8860782.0 +2012-05-15,24.366470336914062,24.58306121826172,23.933290481567383,24.366470336914062,11822957.0 +2012-05-16,23.824993133544922,24.366470336914062,23.608402252197266,24.258176803588867,12597376.0 +2012-05-17,,,,, +2012-05-20,23.50010871887207,23.608402252197266,22.85033416748047,23.066925048828125,7361203.0 +2012-05-21,23.283517837524414,23.50010871887207,22.95863151550293,23.50010871887207,7428669.0 +2012-05-22,23.716699600219727,24.04158592224121,23.608402252197266,23.824993133544922,7480595.0 +2012-05-23,23.608402252197266,23.933290481567383,23.39181137084961,23.50010871887207,7360256.0 +2012-05-24,,,,, +2012-05-27,23.716699600219727,23.824993133544922,23.283517837524414,23.39181137084961,3835058.0 +2012-05-28,23.716699600219727,24.149879455566406,23.50010871887207,24.149879455566406,8315647.0 +2012-05-29,24.258176803588867,24.366470336914062,23.716699600219727,23.716699600219727,8502255.0 +2012-05-30,23.50010871887207,23.608402252197266,22.742040634155273,22.95863151550293,5045320.0 +2012-05-31,,,,, +2012-06-03,20.901016235351562,21.11760711669922,20.467836380004883,21.009313583374023,10365713.0 +2012-06-04,20.68442726135254,20.901016235351562,20.467836380004883,20.792722702026367,5372122.0 +2012-06-05,20.901016235351562,21.009313583374023,20.251245498657227,20.251245498657227,4114413.0 +2012-06-06,20.57613182067871,20.68442726135254,18.518518447875977,19.276586532592773,10100280.0 +2012-06-07,,,,, +2012-06-10,19.38488006591797,19.818063735961914,19.059995651245117,19.818063735961914,6692485.0 +2012-06-11,20.142948150634766,20.359540939331055,19.818063735961914,19.926359176635742,8935848.0 +2012-06-12,19.709768295288086,20.142948150634766,19.276586532592773,19.709768295288086,8055452.0 +2012-06-13,19.818063735961914,20.03465461730957,19.601472854614258,19.709768295288086,2888703.0 +2012-06-14,,,,, +2012-06-17,20.251245498657227,21.009313583374023,20.03465461730957,21.009313583374023,6628737.0 +2012-06-18,21.22590446472168,21.550790786743164,21.009313583374023,21.22590446472168,8294071.0 +2012-06-19,21.334199905395508,21.334199905395508,21.009313583374023,21.11760711669922,4179609.0 +2012-06-20,21.22590446472168,21.334199905395508,20.792722702026367,21.009313583374023,3339020.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,21.009313583374023,21.009313583374023,21.009313583374023,21.009313583374023,0.0 +2012-06-26,21.009313583374023,21.009313583374023,21.009313583374023,21.009313583374023,0.0 +2012-06-27,21.009313583374023,21.009313583374023,21.009313583374023,21.009313583374023,0.0 +2012-06-28,21.009313583374023,21.009313583374023,21.009313583374023,21.009313583374023,0.0 +2012-07-01,21.009313583374023,21.009313583374023,21.009313583374023,21.009313583374023,0.0 +2012-07-02,19.601472854614258,21.334199905395508,19.49317741394043,21.11760711669922,25509525.0 +2012-07-03,21.65908432006836,22.092266082763672,21.334199905395508,21.550790786743164,14641221.0 +2012-07-04,21.550790786743164,21.65908432006836,21.009313583374023,21.11760711669922,5167308.0 +2012-07-05,,,,, +2012-07-08,21.009313583374023,21.334199905395508,20.792722702026367,21.22590446472168,4655489.0 +2012-07-09,21.11760711669922,21.11760711669922,20.251245498657227,20.359540939331055,3252019.0 +2012-07-10,20.359540939331055,20.467836380004883,18.95170021057129,19.709768295288086,3900352.0 +2012-07-11,19.709768295288086,19.709768295288086,18.735109329223633,18.95170021057129,3033689.0 +2012-07-12,,,,, +2012-07-15,19.709768295288086,19.818063735961914,19.38488006591797,19.49317741394043,5167839.0 +2012-07-16,19.49317741394043,19.709768295288086,19.059995651245117,19.059995651245117,2202977.0 +2012-07-17,19.168291091918945,19.38488006591797,18.626813888549805,18.84340476989746,3498728.0 +2012-07-18,18.626813888549805,19.49317741394043,18.626813888549805,19.276586532592773,3299865.0 +2012-07-19,,,,, +2012-07-22,19.709768295288086,20.359540939331055,19.601472854614258,20.251245498657227,3092304.0 +2012-07-23,19.818063735961914,20.142948150634766,19.601472854614258,19.601472854614258,4262154.0 +2012-07-24,19.709768295288086,19.818063735961914,19.38488006591797,19.601472854614258,2835907.0 +2012-07-25,19.601472854614258,19.709768295288086,19.38488006591797,19.601472854614258,2502434.0 +2012-07-26,,,,, +2012-07-29,19.709768295288086,19.926359176635742,19.49317741394043,19.709768295288086,3332780.0 +2012-07-30,19.818063735961914,20.251245498657227,19.709768295288086,20.142948150634766,4276723.0 +2012-07-31,20.142948150634766,20.251245498657227,19.818063735961914,20.03465461730957,3164475.0 +2012-08-01,20.03465461730957,20.68442726135254,19.818063735961914,20.57613182067871,7300679.0 +2012-08-02,,,,, +2012-08-05,20.57613182067871,20.792722702026367,20.467836380004883,20.57613182067871,3431170.0 +2012-08-06,20.57613182067871,21.334199905395508,20.467836380004883,21.334199905395508,6891417.0 +2012-08-07,21.442495346069336,21.550790786743164,21.009313583374023,21.22590446472168,6050771.0 +2012-08-08,21.11760711669922,21.334199905395508,20.792722702026367,20.792722702026367,3768863.0 +2012-08-09,,,,, +2012-08-12,21.009313583374023,21.11760711669922,20.68442726135254,20.901016235351562,2929932.0 +2012-08-13,20.792722702026367,21.875675201416016,20.792722702026367,21.11760711669922,10570310.0 +2012-08-14,21.11760711669922,21.550790786743164,21.009313583374023,21.550790786743164,4626597.0 +2012-08-15,21.442495346069336,21.76738166809082,21.442495346069336,21.76738166809082,5576522.0 +2012-08-16,,,,, +2012-08-19,21.76738166809082,21.76738166809082,21.76738166809082,21.76738166809082,0.0 +2012-08-23,21.76738166809082,21.76738166809082,21.76738166809082,21.76738166809082,0.0 +2012-08-26,22.525449752807617,22.525449752807617,21.983972549438477,22.092266082763672,7847869.0 +2012-08-27,22.092266082763672,22.30885887145996,21.875675201416016,22.092266082763672,7847510.0 +2012-08-28,21.983972549438477,22.092266082763672,21.65908432006836,21.65908432006836,6927541.0 +2012-08-29,21.65908432006836,22.092266082763672,21.65908432006836,21.875675201416016,5641687.0 +2012-08-30,,,,, +2012-09-02,21.76738166809082,21.875675201416016,21.550790786743164,21.65908432006836,4793782.0 +2012-09-03,21.65908432006836,21.875675201416016,21.550790786743164,21.76738166809082,2975877.0 +2012-09-04,21.76738166809082,21.875675201416016,21.22590446472168,21.550790786743164,3826421.0 +2012-09-05,,,,, +2012-09-06,21.550790786743164,21.550790786743164,21.550790786743164,21.550790786743164,0.0 +2012-09-09,21.76738166809082,21.983972549438477,21.550790786743164,21.875675201416016,9188998.0 +2012-09-10,21.76738166809082,21.875675201416016,21.442495346069336,21.550790786743164,6039343.0 +2012-09-11,21.65908432006836,21.76738166809082,21.550790786743164,21.550790786743164,2673333.0 +2012-09-12,21.65908432006836,21.76738166809082,21.550790786743164,21.65908432006836,2480835.0 +2012-09-13,,,,, +2012-09-16,21.65908432006836,21.875675201416016,21.65908432006836,21.76738166809082,3039314.0 +2012-09-17,21.76738166809082,21.76738166809082,21.550790786743164,21.65908432006836,2236992.0 +2012-09-18,21.65908432006836,21.76738166809082,21.550790786743164,21.65908432006836,2495655.0 +2012-09-19,21.550790786743164,21.65908432006836,21.22590446472168,21.334199905395508,2424230.0 +2012-09-20,,,,, +2012-09-24,21.11760711669922,21.11760711669922,20.359540939331055,20.68442726135254,2938853.0 +2012-09-25,20.57613182067871,20.792722702026367,20.359540939331055,20.68442726135254,1988452.0 +2012-09-26,20.467836380004883,20.467836380004883,20.03465461730957,20.142948150634766,2150846.0 +2012-09-27,,,,, +2012-09-30,19.49317741394043,19.601472854614258,19.059995651245117,19.49317741394043,2673222.0 +2012-10-01,19.49317741394043,19.709768295288086,19.38488006591797,19.601472854614258,2509820.0 +2012-10-02,19.601472854614258,19.709768295288086,19.49317741394043,19.601472854614258,1293377.0 +2012-10-03,19.49317741394043,19.601472854614258,19.38488006591797,19.601472854614258,1511165.0 +2012-10-04,,,,, +2012-10-07,19.38488006591797,19.49317741394043,19.168291091918945,19.38488006591797,1490118.0 +2012-10-08,19.276586532592773,19.276586532592773,18.84340476989746,18.95170021057129,2261969.0 +2012-10-09,19.059995651245117,19.168291091918945,18.95170021057129,19.168291091918945,1151184.0 +2012-10-10,19.059995651245117,19.168291091918945,18.95170021057129,19.059995651245117,1235405.0 +2012-10-11,,,,, +2012-10-14,18.193632125854492,18.84340476989746,18.193632125854492,18.518518447875977,2152462.0 +2012-10-15,18.626813888549805,18.84340476989746,18.518518447875977,18.84340476989746,1296922.0 +2012-10-16,18.95170021057129,19.168291091918945,18.84340476989746,18.95170021057129,1234785.0 +2012-10-17,19.059995651245117,19.276586532592773,18.95170021057129,19.276586532592773,1860503.0 +2012-10-18,,,,, +2012-10-21,19.49317741394043,19.601472854614258,18.95170021057129,19.168291091918945,2668270.0 +2012-10-22,19.059995651245117,19.168291091918945,18.735109329223633,18.95170021057129,1723073.0 +2012-10-23,18.84340476989746,19.059995651245117,18.84340476989746,18.95170021057129,1330334.0 +2012-10-24,18.84340476989746,19.168291091918945,18.735109329223633,19.059995651245117,1384646.0 +2012-10-25,,,,, +2012-10-28,19.059995651245117,19.059995651245117,19.059995651245117,19.059995651245117,0.0 +2012-11-01,19.059995651245117,19.059995651245117,19.059995651245117,19.059995651245117,0.0 +2012-11-04,19.168291091918945,19.276586532592773,18.95170021057129,19.059995651245117,1024503.0 +2012-11-05,19.059995651245117,19.168291091918945,18.95170021057129,19.059995651245117,984778.0 +2012-11-06,19.059995651245117,19.38488006591797,19.059995651245117,19.38488006591797,2378679.0 +2012-11-07,19.49317741394043,19.601472854614258,19.276586532592773,19.38488006591797,1547754.0 +2012-11-08,,,,, +2012-11-11,19.168291091918945,19.276586532592773,18.95170021057129,19.059995651245117,917292.0 +2012-11-12,18.95170021057129,19.059995651245117,18.735109329223633,18.84340476989746,1113613.0 +2012-11-13,18.84340476989746,18.95170021057129,18.735109329223633,18.84340476989746,656097.0 +2012-11-14,18.84340476989746,18.95170021057129,18.735109329223633,18.84340476989746,918795.0 +2012-11-15,,,,, +2012-11-18,18.626813888549805,18.735109329223633,18.41022300720215,18.41022300720215,1987363.0 +2012-11-19,18.41022300720215,18.518518447875977,17.543859481811523,17.868745803833008,2531023.0 +2012-11-20,17.977041244506836,18.193632125854492,17.65215492248535,17.977041244506836,1588401.0 +2012-11-21,17.977041244506836,17.977041244506836,17.65215492248535,17.76045036315918,1386250.0 +2012-11-22,,,,, +2012-11-25,17.76045036315918,17.76045036315918,16.894086837768555,17.11067771911621,2547381.0 +2012-11-26,17.11067771911621,17.21897315979004,16.352609634399414,17.002382278442383,2859135.0 +2012-11-27,17.002382278442383,17.002382278442383,16.244314193725586,16.460905075073242,2701180.0 +2012-11-28,16.460905075073242,16.894086837768555,16.460905075073242,16.6774959564209,2322537.0 +2012-11-29,,,,, +2012-12-02,16.6774959564209,16.6774959564209,16.6774959564209,16.6774959564209,0.0 +2012-12-03,17.543859481811523,17.76045036315918,17.435564041137695,17.435564041137695,1820361.0 +2012-12-04,17.435564041137695,17.65215492248535,17.21897315979004,17.65215492248535,1571765.0 +2012-12-05,17.543859481811523,17.977041244506836,17.543859481811523,17.76045036315918,1863783.0 +2012-12-06,17.76045036315918,17.76045036315918,17.76045036315918,17.76045036315918,0.0 +2012-12-09,17.76045036315918,17.76045036315918,17.76045036315918,17.76045036315918,0.0 +2012-12-10,17.435564041137695,17.543859481811523,17.327268600463867,17.327268600463867,1202340.0 +2012-12-11,17.327268600463867,17.543859481811523,17.21897315979004,17.435564041137695,2147362.0 +2012-12-12,17.543859481811523,17.76045036315918,17.435564041137695,17.76045036315918,2707734.0 +2012-12-13,17.76045036315918,17.76045036315918,17.76045036315918,17.76045036315918,0.0 +2012-12-16,17.76045036315918,17.76045036315918,17.76045036315918,17.76045036315918,0.0 +2012-12-17,18.41022300720215,18.518518447875977,18.193632125854492,18.518518447875977,3290154.0 +2012-12-18,18.518518447875977,18.84340476989746,18.193632125854492,18.41022300720215,4296412.0 +2012-12-19,18.41022300720215,18.626813888549805,18.30192756652832,18.626813888549805,1789172.0 +2012-12-20,18.626813888549805,18.626813888549805,18.626813888549805,18.626813888549805,0.0 +2012-12-23,18.626813888549805,18.626813888549805,18.626813888549805,18.626813888549805,0.0 +2012-12-24,18.735109329223633,18.95170021057129,18.626813888549805,18.735109329223633,2496245.0 +2012-12-25,18.735109329223633,18.84340476989746,18.30192756652832,18.41022300720215,2215270.0 +2012-12-26,18.41022300720215,18.518518447875977,18.085336685180664,18.30192756652832,2042270.0 +2012-12-27,18.30192756652832,18.30192756652832,18.30192756652832,18.30192756652832,0.0 +2012-12-30,18.30192756652832,18.30192756652832,18.30192756652832,18.30192756652832,0.0 +2012-12-31,18.085336685180664,18.193632125854492,17.76045036315918,17.977041244506836,1724631.0 +2013-01-01,18.193632125854492,18.41022300720215,18.085336685180664,18.30192756652832,1680348.0 +2013-01-02,18.30192756652832,18.626813888549805,18.30192756652832,18.626813888549805,2409704.0 +2013-01-03,18.626813888549805,18.626813888549805,18.626813888549805,18.626813888549805,0.0 +2013-01-06,18.626813888549805,18.626813888549805,18.626813888549805,18.626813888549805,0.0 +2013-01-07,19.276586532592773,19.709768295288086,19.276586532592773,19.601472854614258,2610281.0 +2013-01-08,19.276586532592773,19.38488006591797,18.626813888549805,19.059995651245117,6253528.0 +2013-01-09,19.059995651245117,19.276586532592773,18.735109329223633,19.059995651245117,3573675.0 +2013-01-10,19.059995651245117,19.059995651245117,19.059995651245117,19.059995651245117,0.0 +2013-01-13,19.059995651245117,19.059995651245117,19.059995651245117,19.059995651245117,0.0 +2013-01-14,20.03465461730957,20.68442726135254,19.926359176635742,20.467836380004883,6496914.0 +2013-01-15,20.359540939331055,20.57613182067871,19.926359176635742,20.03465461730957,3420592.0 +2013-01-16,19.926359176635742,20.68442726135254,19.818063735961914,20.03465461730957,6311786.0 +2013-01-17,20.03465461730957,20.03465461730957,20.03465461730957,20.03465461730957,0.0 +2013-01-20,20.03465461730957,20.03465461730957,20.03465461730957,20.03465461730957,0.0 +2013-01-21,19.818063735961914,20.03465461730957,19.49317741394043,19.818063735961914,3262045.0 +2013-01-22,19.818063735961914,21.334199905395508,19.709768295288086,21.22590446472168,5999839.0 +2013-01-23,21.11760711669922,21.442495346069336,20.57613182067871,20.68442726135254,8058437.0 +2013-01-24,20.68442726135254,20.68442726135254,20.68442726135254,20.68442726135254,0.0 +2013-01-27,20.68442726135254,20.68442726135254,20.68442726135254,20.68442726135254,0.0 +2013-01-28,21.442495346069336,21.76738166809082,21.22590446472168,21.22590446472168,5981800.0 +2013-01-29,21.22590446472168,21.550790786743164,21.009313583374023,21.334199905395508,5863467.0 +2013-01-30,21.334199905395508,21.65908432006836,21.22590446472168,21.334199905395508,6076302.0 +2013-01-31,21.334199905395508,21.334199905395508,21.334199905395508,21.334199905395508,0.0 +2013-02-03,21.334199905395508,21.334199905395508,21.334199905395508,21.334199905395508,0.0 +2013-02-04,21.009313583374023,21.11760711669922,20.57613182067871,20.792722702026367,3633857.0 +2013-02-05,20.792722702026367,20.792722702026367,20.03465461730957,20.57613182067871,3115631.0 +2013-02-06,20.792722702026367,21.009313583374023,20.467836380004883,20.68442726135254,3759497.0 +2013-02-07,20.68442726135254,20.68442726135254,20.68442726135254,20.68442726135254,0.0 +2013-02-10,20.68442726135254,20.68442726135254,20.68442726135254,20.68442726135254,0.0 +2013-02-11,20.68442726135254,20.901016235351562,20.57613182067871,20.792722702026367,3829430.0 +2013-02-12,20.901016235351562,21.334199905395508,20.792722702026367,21.11760711669922,4035043.0 +2013-02-13,21.11760711669922,21.875675201416016,21.009313583374023,21.65908432006836,9806923.0 +2013-02-14,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2013-02-17,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2013-02-18,21.442495346069336,21.550790786743164,20.901016235351562,21.334199905395508,7004514.0 +2013-02-19,21.22590446472168,21.22590446472168,20.359540939331055,20.68442726135254,8054080.0 +2013-02-20,20.57613182067871,21.009313583374023,20.57613182067871,20.792722702026367,4543004.0 +2013-02-21,20.792722702026367,20.792722702026367,20.792722702026367,20.792722702026367,0.0 +2013-02-24,20.792722702026367,20.792722702026367,20.792722702026367,20.792722702026367,0.0 +2013-02-25,21.009313583374023,21.11760711669922,20.901016235351562,21.009313583374023,2719662.0 +2013-02-26,20.57613182067871,20.68442726135254,20.251245498657227,20.467836380004883,4055955.0 +2013-02-27,20.467836380004883,20.57613182067871,20.359540939331055,20.467836380004883,1686335.0 +2013-02-28,20.467836380004883,20.467836380004883,20.467836380004883,20.467836380004883,0.0 +2013-03-03,20.467836380004883,20.467836380004883,20.467836380004883,20.467836380004883,0.0 +2013-03-04,20.57613182067871,20.57613182067871,19.818063735961914,19.926359176635742,3424763.0 +2013-03-05,19.926359176635742,20.251245498657227,19.818063735961914,20.03465461730957,3325933.0 +2013-03-06,20.142948150634766,20.57613182067871,20.03465461730957,20.467836380004883,6297597.0 +2013-03-07,20.467836380004883,20.467836380004883,20.467836380004883,20.467836380004883,0.0 +2013-03-10,20.467836380004883,20.467836380004883,20.467836380004883,20.467836380004883,0.0 +2013-03-11,20.68442726135254,20.901016235351562,20.57613182067871,20.792722702026367,2730994.0 +2013-03-12,20.901016235351562,21.009313583374023,20.467836380004883,20.57613182067871,2858368.0 +2013-03-13,20.467836380004883,21.009313583374023,20.467836380004883,20.792722702026367,3572354.0 +2013-03-14,20.792722702026367,20.792722702026367,20.792722702026367,20.792722702026367,0.0 +2013-03-17,20.901016235351562,21.009313583374023,20.68442726135254,20.901016235351562,3452476.0 +2013-03-18,20.901016235351562,20.901016235351562,20.57613182067871,20.68442726135254,2392305.0 +2013-03-19,20.68442726135254,20.901016235351562,20.57613182067871,20.792722702026367,2310786.0 +2013-03-20,20.68442726135254,20.792722702026367,20.467836380004883,20.57613182067871,1930644.0 +2013-03-21,,,,, +2013-03-24,20.467836380004883,20.68442726135254,20.359540939331055,20.467836380004883,2892423.0 +2013-03-25,20.68442726135254,20.68442726135254,20.467836380004883,20.57613182067871,1235151.0 +2013-03-26,20.57613182067871,20.901016235351562,20.57613182067871,20.792722702026367,3426726.0 +2013-03-27,20.792722702026367,20.901016235351562,20.68442726135254,20.792722702026367,4450498.0 +2013-03-28,,,,, +2013-03-31,20.57613182067871,20.68442726135254,20.467836380004883,20.57613182067871,1450424.0 +2013-04-01,20.467836380004883,20.57613182067871,20.359540939331055,20.467836380004883,1000909.0 +2013-04-02,20.467836380004883,21.22590446472168,20.467836380004883,21.009313583374023,4770715.0 +2013-04-03,21.11760711669922,21.76738166809082,21.009313583374023,21.65908432006836,10948689.0 +2013-04-04,,,,, +2013-04-07,20.792722702026367,21.009313583374023,20.57613182067871,20.792722702026367,6715800.0 +2013-04-08,20.68442726135254,21.550790786743164,20.68442726135254,21.334199905395508,7492027.0 +2013-04-09,21.442495346069336,21.550790786743164,21.009313583374023,21.009313583374023,4792986.0 +2013-04-10,21.11760711669922,21.550790786743164,20.901016235351562,21.22590446472168,5342880.0 +2013-04-11,,,,, +2013-04-14,21.11760711669922,21.442495346069336,20.68442726135254,21.442495346069336,10008775.0 +2013-04-15,21.334199905395508,21.442495346069336,20.901016235351562,21.11760711669922,5072316.0 +2013-04-16,20.792722702026367,21.009313583374023,20.57613182067871,21.009313583374023,3942166.0 +2013-04-17,20.901016235351562,21.11760711669922,20.57613182067871,20.792722702026367,4526131.0 +2013-04-18,,,,, +2013-04-21,20.68442726135254,20.792722702026367,20.467836380004883,20.467836380004883,5645283.0 +2013-04-22,20.467836380004883,20.68442726135254,20.467836380004883,20.68442726135254,2250014.0 +2013-04-23,20.57613182067871,20.792722702026367,20.467836380004883,20.68442726135254,3669532.0 +2013-04-24,20.68442726135254,20.792722702026367,20.467836380004883,20.467836380004883,1991024.0 +2013-04-25,,,,, +2013-04-28,20.57613182067871,21.009313583374023,20.467836380004883,21.009313583374023,9653710.0 +2013-04-29,21.009313583374023,21.009313583374023,20.57613182067871,20.68442726135254,4952220.0 +2013-04-30,20.68442726135254,20.792722702026367,20.57613182067871,20.57613182067871,2206556.0 +2013-05-01,20.57613182067871,20.68442726135254,20.359540939331055,20.57613182067871,1834074.0 +2013-05-02,20.57613182067871,20.57613182067871,20.57613182067871,20.57613182067871,0.0 +2013-05-05,20.57613182067871,20.68442726135254,20.467836380004883,20.57613182067871,2585495.0 +2013-05-06,20.57613182067871,20.57613182067871,19.926359176635742,20.251245498657227,3178508.0 +2013-05-07,20.142948150634766,20.251245498657227,20.03465461730957,20.142948150634766,1796243.0 +2013-05-08,20.142948150634766,20.359540939331055,20.03465461730957,20.142948150634766,1821178.0 +2013-05-09,,,,, +2013-05-12,20.251245498657227,20.359540939331055,20.03465461730957,20.251245498657227,1496273.0 +2013-05-13,20.03465461730957,20.142948150634766,19.818063735961914,20.03465461730957,2272477.0 +2013-05-14,20.03465461730957,20.03465461730957,19.709768295288086,19.709768295288086,1581531.0 +2013-05-15,19.818063735961914,19.818063735961914,19.276586532592773,19.709768295288086,1974474.0 +2013-05-16,,,,, +2013-05-19,20.792722702026367,21.334199905395508,20.467836380004883,20.901016235351562,20121324.0 +2013-05-20,20.57613182067871,20.901016235351562,20.359540939331055,20.467836380004883,8248657.0 +2013-05-21,20.467836380004883,20.68442726135254,20.359540939331055,20.467836380004883,4503356.0 +2013-05-22,20.57613182067871,20.68442726135254,20.359540939331055,20.467836380004883,3347777.0 +2013-05-23,,,,, +2013-05-26,20.792722702026367,21.11760711669922,20.68442726135254,20.792722702026367,10316839.0 +2013-05-27,20.792722702026367,20.901016235351562,20.467836380004883,20.68442726135254,3711689.0 +2013-05-28,20.68442726135254,21.009313583374023,20.57613182067871,21.009313583374023,6937086.0 +2013-05-29,20.901016235351562,21.009313583374023,20.57613182067871,20.68442726135254,7347610.0 +2013-05-30,,,,, +2013-06-02,20.901016235351562,21.334199905395508,20.901016235351562,21.009313583374023,13748805.0 +2013-06-03,21.11760711669922,21.65908432006836,21.009313583374023,21.65908432006836,25958084.0 +2013-06-04,21.65908432006836,21.76738166809082,21.11760711669922,21.334199905395508,13072399.0 +2013-06-05,21.22590446472168,21.442495346069336,21.11760711669922,21.334199905395508,5617191.0 +2013-06-06,,,,, +2013-06-09,21.442495346069336,21.65908432006836,21.22590446472168,21.65908432006836,7346001.0 +2013-06-10,21.550790786743164,22.30885887145996,21.550790786743164,21.983972549438477,17486209.0 +2013-06-11,21.983972549438477,22.092266082763672,21.65908432006836,21.875675201416016,13110634.0 +2013-06-12,21.875675201416016,22.525449752807617,21.875675201416016,22.417152404785156,18434973.0 +2013-06-13,,,,, +2013-06-16,20.03465461730957,20.901016235351562,20.03465461730957,20.901016235351562,15794582.0 +2013-06-17,21.11760711669922,21.65908432006836,21.009313583374023,21.442495346069336,14823301.0 +2013-06-18,21.550790786743164,21.983972549438477,21.442495346069336,21.550790786743164,12938139.0 +2013-06-19,21.65908432006836,21.65908432006836,21.22590446472168,21.442495346069336,6767128.0 +2013-06-20,,,,, +2013-06-23,21.875675201416016,22.200563430786133,21.65908432006836,21.875675201416016,20304935.0 +2013-06-24,21.875675201416016,21.875675201416016,21.334199905395508,21.442495346069336,9012775.0 +2013-06-25,21.550790786743164,21.983972549438477,21.442495346069336,21.875675201416016,10924740.0 +2013-06-26,21.875675201416016,22.092266082763672,21.65908432006836,21.65908432006836,8920439.0 +2013-06-27,10.0,10.0,10.0,10.0,0.0 +2013-06-30,21.550790786743164,21.76738166809082,21.334199905395508,21.550790786743164,3633477.0 +2013-07-01,21.65908432006836,21.875675201416016,21.550790786743164,21.76738166809082,4524238.0 +2013-07-02,21.76738166809082,21.983972549438477,21.550790786743164,21.875675201416016,6567718.0 +2013-07-03,21.76738166809082,21.875675201416016,21.550790786743164,21.550790786743164,5870520.0 +2013-07-04,21.550790786743164,21.550790786743164,21.550790786743164,21.550790786743164,0.0 +2013-07-07,21.65908432006836,21.983972549438477,21.550790786743164,21.983972549438477,9875348.0 +2013-07-08,21.983972549438477,21.983972549438477,21.65908432006836,21.76738166809082,6775275.0 +2013-07-09,21.875675201416016,21.875675201416016,21.550790786743164,21.76738166809082,3402967.0 +2013-07-10,21.76738166809082,22.200563430786133,21.65908432006836,22.200563430786133,6220937.0 +2013-07-11,,,,, +2013-07-14,22.200563430786133,22.417152404785156,21.65908432006836,21.875675201416016,12269780.0 +2013-07-15,21.875675201416016,21.983972549438477,21.76738166809082,21.875675201416016,2255060.0 +2013-07-16,21.875675201416016,21.875675201416016,21.76738166809082,21.875675201416016,1657287.0 +2013-07-17,21.875675201416016,21.983972549438477,21.76738166809082,21.76738166809082,4786184.0 +2013-07-18,,,,, +2013-07-21,21.442495346069336,21.65908432006836,21.22590446472168,21.550790786743164,4103401.0 +2013-07-22,21.550790786743164,21.875675201416016,21.442495346069336,21.76738166809082,4597704.0 +2013-07-23,21.76738166809082,21.875675201416016,21.65908432006836,21.76738166809082,4136701.0 +2013-07-24,21.76738166809082,21.875675201416016,21.65908432006836,21.875675201416016,2131273.0 +2013-07-25,21.875675201416016,21.875675201416016,21.875675201416016,21.875675201416016,0.0 +2013-07-28,21.76738166809082,21.875675201416016,21.76738166809082,21.875675201416016,2768498.0 +2013-07-29,21.875675201416016,21.983972549438477,21.76738166809082,21.875675201416016,4188395.0 +2013-07-30,21.983972549438477,23.066925048828125,21.875675201416016,23.066925048828125,24298280.0 +2013-07-31,23.175222396850586,25.341129302978516,22.85033416748047,25.23283576965332,24487253.0 +2013-08-01,25.12453842163086,25.23283576965332,24.04158592224121,24.149879455566406,15751761.0 +2013-08-04,24.258176803588867,26.207494735717773,24.149879455566406,25.557720184326172,15932275.0 +2013-08-05,25.882606506347656,26.96556282043457,25.666015625,25.990903854370117,15404055.0 +2013-08-11,25.990903854370117,25.990903854370117,25.990903854370117,25.990903854370117,0.0 +2013-08-13,26.31578826904297,26.96556282043457,26.207494735717773,26.532379150390625,11382415.0 +2013-08-14,26.532379150390625,26.532379150390625,25.774311065673828,25.882606506347656,7408035.0 +2013-08-15,25.990903854370117,26.31578826904297,25.774311065673828,25.990903854370117,6561138.0 +2013-08-18,,,,, +2013-08-19,25.557720184326172,25.557720184326172,25.23283576965332,25.557720184326172,3629965.0 +2013-08-20,25.449426651000977,25.557720184326172,25.12453842163086,25.23283576965332,4103610.0 +2013-08-21,25.23283576965332,25.557720184326172,25.23283576965332,25.449426651000977,3240413.0 +2013-08-22,25.341129302978516,25.666015625,25.23283576965332,25.449426651000977,3708672.0 +2013-08-25,25.449426651000977,25.557720184326172,24.907947540283203,25.12453842163086,4201523.0 +2013-08-26,25.12453842163086,25.12453842163086,24.366470336914062,24.69135856628418,5684909.0 +2013-08-27,24.04158592224121,24.258176803588867,22.30885887145996,22.417152404785156,14315865.0 +2013-08-28,21.65908432006836,23.066925048828125,21.442495346069336,22.200563430786133,14384377.0 +2013-08-29,22.525449752807617,22.742040634155273,22.092266082763672,22.30885887145996,5472977.0 +2013-09-01,22.85033416748047,23.175222396850586,22.525449752807617,23.066925048828125,7229572.0 +2013-09-02,23.175222396850586,23.283517837524414,22.742040634155273,23.066925048828125,5086682.0 +2013-09-03,23.066925048828125,23.175222396850586,22.30885887145996,22.417152404785156,6051046.0 +2013-09-04,22.30885887145996,22.30885887145996,21.65908432006836,21.65908432006836,4695045.0 +2013-09-05,21.76738166809082,22.30885887145996,21.550790786743164,21.875675201416016,8998126.0 +2013-09-08,22.417152404785156,22.633743286132812,21.65908432006836,21.76738166809082,5554133.0 +2013-09-09,21.875675201416016,22.95863151550293,21.65908432006836,22.633743286132812,14052275.0 +2013-09-10,23.39181137084961,24.799652099609375,23.39181137084961,24.58306121826172,21606435.0 +2013-09-11,24.69135856628418,24.907947540283203,24.04158592224121,24.58306121826172,14939753.0 +2013-09-12,24.58306121826172,25.23283576965332,24.474767684936523,25.016244888305664,12050956.0 +2013-09-15,25.449426651000977,25.774311065673828,25.341129302978516,25.449426651000977,7801272.0 +2013-09-16,25.341129302978516,25.557720184326172,25.12453842163086,25.449426651000977,4369608.0 +2013-09-17,25.341129302978516,25.449426651000977,24.907947540283203,24.907947540283203,6975610.0 +2013-09-18,25.016244888305664,25.016244888305664,24.258176803588867,24.69135856628418,5587425.0 +2013-09-19,25.016244888305664,25.23283576965332,24.907947540283203,25.12453842163086,5168614.0 +2013-09-24,25.23283576965332,25.557720184326172,24.907947540283203,25.449426651000977,5218264.0 +2013-09-25,25.449426651000977,25.449426651000977,25.449426651000977,25.449426651000977,0.0 +2013-09-26,25.666015625,25.774311065673828,25.23283576965332,25.341129302978516,5584721.0 +2013-09-29,25.449426651000977,25.557720184326172,25.12453842163086,25.12453842163086,4596452.0 +2013-09-30,25.23283576965332,25.23283576965332,24.907947540283203,25.12453842163086,1706080.0 +2013-10-01,25.016244888305664,25.341129302978516,25.016244888305664,25.12453842163086,3924755.0 +2013-10-02,25.23283576965332,25.774311065673828,25.23283576965332,25.23283576965332,7535522.0 +2013-10-03,25.23283576965332,25.341129302978516,25.016244888305664,25.12453842163086,3168307.0 +2013-10-06,25.12453842163086,25.12453842163086,24.366470336914062,24.474767684936523,6128898.0 +2013-10-07,24.149879455566406,24.474767684936523,23.824993133544922,24.149879455566406,4255626.0 +2013-10-08,24.149879455566406,24.69135856628418,24.149879455566406,24.366470336914062,2816012.0 +2013-10-09,24.258176803588867,24.474767684936523,24.149879455566406,24.474767684936523,1390472.0 +2013-10-10,24.366470336914062,24.799652099609375,24.366470336914062,24.69135856628418,2612686.0 +2013-10-13,24.69135856628418,24.69135856628418,24.69135856628418,24.69135856628418,0.0 +2013-10-20,25.341129302978516,25.774311065673828,25.341129302978516,25.557720184326172,5763938.0 +2013-10-21,25.666015625,27.073856353759766,25.557720184326172,26.640674591064453,15767392.0 +2013-10-22,26.532379150390625,27.615333557128906,26.099197387695312,26.424083709716797,11308169.0 +2013-10-23,26.207494735717773,26.532379150390625,26.099197387695312,26.424083709716797,5106112.0 +2013-10-24,26.532379150390625,26.96556282043457,26.31578826904297,26.748971939086914,4513688.0 +2013-10-27,26.31578826904297,26.748971939086914,26.207494735717773,26.532379150390625,3317282.0 +2013-10-28,26.424083709716797,26.424083709716797,26.207494735717773,26.424083709716797,3642729.0 +2013-10-29,26.31578826904297,26.424083709716797,25.990903854370117,26.207494735717773,2852151.0 +2013-10-30,26.207494735717773,26.31578826904297,25.990903854370117,26.207494735717773,1906696.0 +2013-10-31,26.207494735717773,26.640674591064453,26.099197387695312,26.424083709716797,4733642.0 +2013-11-03,26.532379150390625,27.182151794433594,26.532379150390625,26.748971939086914,5283315.0 +2013-11-04,26.748971939086914,26.96556282043457,26.424083709716797,26.532379150390625,2839690.0 +2013-11-05,26.748971939086914,26.96556282043457,26.640674591064453,26.640674591064453,3758336.0 +2013-11-06,26.748971939086914,26.96556282043457,26.640674591064453,26.748971939086914,2902076.0 +2013-11-07,26.748971939086914,27.39874267578125,26.748971939086914,27.073856353759766,6571702.0 +2013-11-10,27.182151794433594,27.39874267578125,27.073856353759766,27.073856353759766,4437824.0 +2013-11-11,27.073856353759766,27.182151794433594,26.85726547241211,27.073856353759766,2185538.0 +2013-11-12,26.96556282043457,26.96556282043457,26.640674591064453,26.85726547241211,5230140.0 +2013-11-13,26.748971939086914,26.96556282043457,26.532379150390625,26.640674591064453,2042850.0 +2013-11-14,26.532379150390625,26.640674591064453,26.207494735717773,26.424083709716797,2723677.0 +2013-11-17,26.424083709716797,26.748971939086914,26.31578826904297,26.532379150390625,3021880.0 +2013-11-18,26.640674591064453,26.748971939086914,26.31578826904297,26.424083709716797,4180235.0 +2013-11-19,26.424083709716797,26.532379150390625,26.207494735717773,26.31578826904297,2365377.0 +2013-11-20,26.207494735717773,26.640674591064453,26.207494735717773,26.424083709716797,3236649.0 +2013-11-21,26.532379150390625,27.073856353759766,26.532379150390625,26.96556282043457,7005142.0 +2013-11-24,27.182151794433594,27.39874267578125,26.96556282043457,27.290447235107422,5727383.0 +2013-11-25,27.182151794433594,27.290447235107422,26.96556282043457,27.182151794433594,3662459.0 +2013-11-26,27.073856353759766,27.182151794433594,26.532379150390625,26.748971939086914,6065050.0 +2013-11-27,26.640674591064453,26.96556282043457,26.532379150390625,26.640674591064453,3100781.0 +2013-11-28,26.748971939086914,26.85726547241211,26.532379150390625,26.748971939086914,2054519.0 +2013-12-01,26.640674591064453,26.640674591064453,26.31578826904297,26.31578826904297,2960131.0 +2013-12-02,26.424083709716797,26.640674591064453,26.31578826904297,26.640674591064453,1858139.0 +2013-12-03,26.640674591064453,26.640674591064453,25.774311065673828,25.990903854370117,4608866.0 +2013-12-04,25.990903854370117,26.207494735717773,25.882606506347656,26.099197387695312,1756860.0 +2013-12-05,26.099197387695312,26.31578826904297,25.990903854370117,26.207494735717773,1225975.0 +2013-12-08,26.31578826904297,26.532379150390625,26.31578826904297,26.424083709716797,1723722.0 +2013-12-09,26.424083709716797,26.532379150390625,26.31578826904297,26.532379150390625,2698359.0 +2013-12-10,26.424083709716797,27.182151794433594,26.424083709716797,27.073856353759766,4241288.0 +2013-12-11,27.073856353759766,27.615333557128906,26.85726547241211,27.615333557128906,7454773.0 +2013-12-12,27.507038116455078,27.94021987915039,27.182151794433594,27.615333557128906,10160585.0 +2013-12-15,27.615333557128906,27.723630905151367,27.290447235107422,27.290447235107422,3959178.0 +2013-12-16,27.39874267578125,27.39874267578125,26.96556282043457,27.073856353759766,2480818.0 +2013-12-17,27.182151794433594,27.290447235107422,26.748971939086914,27.073856353759766,3507491.0 +2013-12-18,27.073856353759766,27.290447235107422,26.85726547241211,27.073856353759766,5694260.0 +2013-12-19,27.507038116455078,27.94021987915039,27.290447235107422,27.723630905151367,7772210.0 +2013-12-22,27.831924438476562,28.265106201171875,27.723630905151367,28.156810760498047,5086666.0 +2013-12-23,28.156810760498047,28.698287963867188,27.94021987915039,28.698287963867188,5988580.0 +2013-12-24,28.698287963867188,29.348060607910156,28.48169708251953,29.1314697265625,7621304.0 +2013-12-25,29.023174285888672,29.239765167236328,28.698287963867188,29.023174285888672,4208733.0 +2013-12-26,29.023174285888672,29.1314697265625,28.806583404541016,28.914878845214844,3930237.0 +2013-12-29,29.023174285888672,29.023174285888672,28.58999252319336,28.914878845214844,2661104.0 +2013-12-30,29.023174285888672,29.023174285888672,28.698287963867188,28.914878845214844,1453066.0 +2013-12-31,28.914878845214844,29.023174285888672,28.698287963867188,28.806583404541016,2911735.0 +2014-01-01,28.806583404541016,28.806583404541016,28.58999252319336,28.806583404541016,1969149.0 +2014-01-02,28.698287963867188,29.456356048583984,28.58999252319336,29.348060607910156,5389244.0 +2014-01-05,29.456356048583984,29.997833251953125,29.239765167236328,29.78124237060547,5006650.0 +2014-01-06,29.78124237060547,29.997833251953125,29.456356048583984,29.67294692993164,4017677.0 +2014-01-07,29.67294692993164,29.67294692993164,29.348060607910156,29.456356048583984,3097126.0 +2014-01-08,29.456356048583984,29.564651489257812,29.239765167236328,29.348060607910156,3583786.0 +2014-01-09,29.348060607910156,29.564651489257812,29.1314697265625,29.456356048583984,2074559.0 +2014-01-12,29.564651489257812,29.78124237060547,29.348060607910156,29.67294692993164,2944451.0 +2014-01-13,29.564651489257812,29.67294692993164,29.239765167236328,29.348060607910156,3710903.0 +2014-01-14,29.348060607910156,29.348060607910156,29.348060607910156,29.348060607910156,0.0 +2014-01-15,29.348060607910156,29.67294692993164,29.239765167236328,29.239765167236328,2789588.0 +2014-01-16,29.239765167236328,29.348060607910156,28.806583404541016,29.1314697265625,2299746.0 +2014-01-19,28.806583404541016,29.1314697265625,28.58999252319336,29.1314697265625,2568316.0 +2014-01-20,29.997833251953125,30.106128692626953,29.67294692993164,29.78124237060547,13654148.0 +2014-01-21,29.889537811279297,29.889537811279297,29.1314697265625,29.348060607910156,4815617.0 +2014-01-22,29.348060607910156,29.67294692993164,28.806583404541016,29.1314697265625,4340880.0 +2014-01-23,29.239765167236328,29.348060607910156,28.914878845214844,29.023174285888672,2264270.0 +2014-01-26,28.58999252319336,28.914878845214844,28.265106201171875,28.806583404541016,4056125.0 +2014-01-27,28.914878845214844,29.456356048583984,28.806583404541016,29.1314697265625,4382252.0 +2014-01-28,29.1314697265625,29.78124237060547,29.1314697265625,29.67294692993164,5163934.0 +2014-01-29,29.78124237060547,30.647605895996094,29.67294692993164,30.32271957397461,7749448.0 +2014-01-30,30.106128692626953,30.647605895996094,29.889537811279297,30.21442413330078,6999169.0 +2014-02-02,30.21442413330078,30.972492218017578,30.106128692626953,30.86419677734375,8385438.0 +2014-02-03,30.86419677734375,31.189083099365234,30.431015014648438,30.972492218017578,5376609.0 +2014-02-04,30.431015014648438,31.189083099365234,30.32271957397461,30.647605895996094,7687383.0 +2014-02-05,30.86419677734375,30.86419677734375,30.539310455322266,30.539310455322266,2896142.0 +2014-02-06,30.647605895996094,31.40567398071289,30.539310455322266,31.297378540039062,6001093.0 +2014-02-09,31.51396942138672,31.94715118408203,31.297378540039062,31.297378540039062,4329224.0 +2014-02-10,31.40567398071289,31.838855743408203,31.189083099365234,31.40567398071289,3974187.0 +2014-02-11,31.40567398071289,31.730560302734375,31.189083099365234,31.622264862060547,4633761.0 +2014-02-12,31.730560302734375,32.70521926879883,31.730560302734375,31.94715118408203,6649316.0 +2014-02-13,32.16374206542969,32.16374206542969,31.730560302734375,31.838855743408203,2453522.0 +2014-02-16,31.838855743408203,31.94715118408203,31.622264862060547,31.730560302734375,2620943.0 +2014-02-17,31.730560302734375,31.838855743408203,31.189083099365234,31.189083099365234,2550971.0 +2014-02-18,31.40567398071289,31.838855743408203,31.080787658691406,31.730560302734375,4308313.0 +2014-02-19,31.730560302734375,32.16374206542969,31.51396942138672,32.05544662475586,4473080.0 +2014-02-20,31.838855743408203,33.67987823486328,31.838855743408203,33.3549919128418,9934271.0 +2014-02-23,33.3549919128418,34.113059997558594,33.24669647216797,33.463287353515625,6125053.0 +2014-02-24,33.57158279418945,34.654537200927734,33.463287353515625,34.32965087890625,7048560.0 +2014-02-25,34.546241760253906,34.76283264160156,34.22135543823242,34.76283264160156,5814444.0 +2014-02-26,34.76283264160156,34.87112808227539,33.67987823486328,33.78817367553711,4628343.0 +2014-02-27,33.89646911621094,34.546241760253906,33.89646911621094,34.004764556884766,3414301.0 +2014-03-02,34.113059997558594,34.22135543823242,33.3549919128418,33.78817367553711,5320276.0 +2014-03-03,33.57158279418945,33.78817367553711,32.596923828125,33.13840103149414,7245769.0 +2014-03-04,33.24669647216797,34.22135543823242,33.24669647216797,34.22135543823242,6264511.0 +2014-03-05,34.22135543823242,34.546241760253906,33.57158279418945,33.78817367553711,5475335.0 +2014-03-06,33.89646911621094,34.22135543823242,33.24669647216797,33.57158279418945,5581802.0 +2014-03-09,33.67987823486328,34.113059997558594,33.57158279418945,33.89646911621094,3994596.0 +2014-03-10,33.89646911621094,34.654537200927734,33.24669647216797,33.463287353515625,6532906.0 +2014-03-11,33.57158279418945,33.89646911621094,33.3549919128418,33.67987823486328,2333327.0 +2014-03-12,33.57158279418945,33.78817367553711,33.463287353515625,33.57158279418945,1518903.0 +2014-03-13,33.57158279418945,33.57158279418945,33.57158279418945,33.57158279418945,0.0 +2014-03-16,33.67987823486328,34.004764556884766,33.57158279418945,33.89646911621094,2151423.0 +2014-03-17,34.004764556884766,35.737491607666016,34.004764556884766,35.41260528564453,9276939.0 +2014-03-18,35.737491607666016,36.387264251708984,35.52090072631836,35.52090072631836,5588932.0 +2014-03-19,35.737491607666016,36.0623779296875,35.52090072631836,35.737491607666016,2231954.0 +2014-03-20,35.62919616699219,35.737491607666016,35.08771896362305,35.52090072631836,2583764.0 +2014-03-23,35.737491607666016,36.278968811035156,35.62919616699219,36.17067337036133,2035203.0 +2014-03-24,36.17067337036133,37.14533233642578,36.17067337036133,36.71215057373047,2986438.0 +2014-03-25,36.8204460144043,37.68680953979492,36.71215057373047,37.470218658447266,2438765.0 +2014-03-26,37.79510498046875,38.119991302490234,37.25362777709961,37.68680953979492,2855086.0 +2014-03-27,37.68680953979492,37.79510498046875,37.14533233642578,37.470218658447266,1488216.0 +2014-03-30,37.470218658447266,37.79510498046875,37.36192321777344,37.470218658447266,1103131.0 +2014-03-31,37.470218658447266,37.578514099121094,37.03703689575195,37.25362777709961,875300.0 +2014-04-01,37.25362777709961,37.79510498046875,37.25362777709961,37.68680953979492,1165052.0 +2014-04-02,37.68680953979492,38.55317306518555,37.25362777709961,37.36192321777344,3899202.0 +2014-04-03,37.68680953979492,37.68680953979492,37.25362777709961,37.36192321777344,1194787.0 +2014-04-06,37.470218658447266,37.79510498046875,37.14533233642578,37.25362777709961,1050778.0 +2014-04-07,37.14533233642578,37.36192321777344,36.387264251708984,36.49555969238281,2087477.0 +2014-04-08,36.60385513305664,37.14533233642578,36.49555969238281,36.928741455078125,1116180.0 +2014-04-09,37.03703689575195,37.03703689575195,36.17067337036133,36.60385513305664,1679773.0 +2014-04-10,36.60385513305664,36.60385513305664,36.17067337036133,36.278968811035156,914720.0 +2014-04-13,35.737491607666016,35.95408248901367,35.3043098449707,35.62919616699219,1271220.0 +2014-04-14,35.3043098449707,35.845787048339844,35.196014404296875,35.52090072631836,1120479.0 +2014-04-15,35.52090072631836,36.17067337036133,35.41260528564453,35.737491607666016,1105560.0 +2014-04-16,35.845787048339844,35.95408248901367,35.52090072631836,35.62919616699219,688713.0 +2014-04-17,35.62919616699219,37.14533233642578,35.62919616699219,36.8204460144043,2446382.0 +2014-04-20,36.928741455078125,37.03703689575195,36.387264251708984,36.71215057373047,1295613.0 +2014-04-21,36.278968811035156,36.278968811035156,35.62919616699219,35.95408248901367,1869148.0 +2014-04-22,35.95408248901367,36.278968811035156,35.737491607666016,35.845787048339844,1576084.0 +2014-04-23,36.0623779296875,36.387264251708984,35.737491607666016,35.95408248901367,1976603.0 +2014-04-24,35.95408248901367,36.0623779296875,35.62919616699219,35.845787048339844,933990.0 +2014-04-27,35.95408248901367,35.95408248901367,35.52090072631836,35.62919616699219,1382966.0 +2014-04-28,35.62919616699219,36.49555969238281,35.52090072631836,36.278968811035156,2549964.0 +2014-04-29,36.49555969238281,36.60385513305664,36.17067337036133,36.278968811035156,1719277.0 +2014-04-30,36.0623779296875,36.17067337036133,35.52090072631836,35.62919616699219,1460618.0 +2014-05-01,35.62919616699219,36.17067337036133,35.62919616699219,35.95408248901367,1458616.0 +2014-05-04,36.0623779296875,36.17067337036133,35.737491607666016,35.95408248901367,1588398.0 +2014-05-05,36.0623779296875,37.68680953979492,36.0623779296875,36.928741455078125,7085572.0 +2014-05-06,37.03703689575195,37.25362777709961,36.387264251708984,36.60385513305664,2300220.0 +2014-05-07,36.60385513305664,36.8204460144043,36.49555969238281,36.60385513305664,1317064.0 +2014-05-08,36.60385513305664,37.14533233642578,36.60385513305664,36.928741455078125,1611563.0 +2014-05-11,37.03703689575195,37.470218658447266,37.03703689575195,37.14533233642578,2752919.0 +2014-05-12,37.14533233642578,37.470218658447266,37.14533233642578,37.36192321777344,1098524.0 +2014-05-13,37.470218658447266,37.68680953979492,37.25362777709961,37.36192321777344,1134029.0 +2014-05-14,37.36192321777344,38.33658218383789,37.14533233642578,38.011695861816406,3167189.0 +2014-05-15,38.119991302490234,38.98635482788086,38.011695861816406,38.55317306518555,3406424.0 +2014-05-18,38.55317306518555,39.09465026855469,38.33658218383789,38.7697639465332,2092117.0 +2014-05-19,38.87805938720703,39.09465026855469,38.119991302490234,38.98635482788086,3497547.0 +2014-05-20,39.09465026855469,39.41953659057617,38.55317306518555,38.7697639465332,2521536.0 +2014-05-21,38.7697639465332,39.09465026855469,38.55317306518555,38.7697639465332,1564945.0 +2014-05-22,38.7697639465332,39.202945709228516,38.7697639465332,38.87805938720703,1400383.0 +2014-05-25,38.98635482788086,38.98635482788086,38.44487762451172,38.7697639465332,1565637.0 +2014-05-26,38.87805938720703,38.98635482788086,38.55317306518555,38.87805938720703,1483236.0 +2014-05-27,38.87805938720703,39.09465026855469,38.661468505859375,38.661468505859375,1401014.0 +2014-05-28,38.7697639465332,38.87805938720703,37.90340042114258,38.119991302490234,1432325.0 +2014-05-29,38.119991302490234,38.7697639465332,38.119991302490234,38.22828674316406,890234.0 +2014-06-01,38.22828674316406,38.55317306518555,38.119991302490234,38.44487762451172,417120.0 +2014-06-02,38.33658218383789,38.55317306518555,38.119991302490234,38.22828674316406,849760.0 +2014-06-03,38.22828674316406,38.33658218383789,38.011695861816406,38.011695861816406,713071.0 +2014-06-04,38.011695861816406,38.22828674316406,38.011695861816406,38.119991302490234,805467.0 +2014-06-05,38.011695861816406,38.119991302490234,37.79510498046875,38.119991302490234,816901.0 +2014-06-08,38.119991302490234,38.44487762451172,37.36192321777344,38.119991302490234,1127850.0 +2014-06-09,38.119991302490234,38.22828674316406,37.79510498046875,37.90340042114258,475757.0 +2014-06-10,38.011695861816406,38.119991302490234,37.79510498046875,37.79510498046875,543936.0 +2014-06-11,37.90340042114258,38.22828674316406,37.79510498046875,37.90340042114258,677489.0 +2014-06-12,37.79510498046875,37.79510498046875,37.25362777709961,37.36192321777344,491355.0 +2014-06-15,37.14533233642578,38.011695861816406,36.928741455078125,37.79510498046875,2307045.0 +2014-06-16,37.90340042114258,37.90340042114258,34.113059997558594,34.546241760253906,3107994.0 +2014-06-17,34.004764556884766,34.87112808227539,33.03010559082031,34.76283264160156,3039750.0 +2014-06-18,34.87112808227539,35.08771896362305,34.32965087890625,34.43794631958008,2821417.0 +2014-06-19,34.546241760253906,34.654537200927734,33.89646911621094,34.004764556884766,1014124.0 +2014-06-22,34.004764556884766,34.22135543823242,32.596923828125,32.70521926879883,1895464.0 +2014-06-23,32.48862838745117,32.813514709472656,31.40567398071289,32.70521926879883,2295046.0 +2014-06-24,32.70521926879883,32.813514709472656,31.94715118408203,32.813514709472656,1196434.0 +2014-06-25,32.813514709472656,33.67987823486328,32.813514709472656,33.463287353515625,1219517.0 +2014-06-26,33.3549919128418,33.78817367553711,33.13840103149414,33.463287353515625,635256.0 +2014-06-29,33.3549919128418,33.3549919128418,32.48862838745117,32.596923828125,685448.0 +2014-06-30,32.48862838745117,33.13840103149414,32.272037506103516,32.813514709472656,1124300.0 +2014-07-01,32.813514709472656,33.67987823486328,32.813514709472656,33.57158279418945,1751250.0 +2014-07-02,33.67987823486328,34.113059997558594,33.24669647216797,33.78817367553711,1629351.0 +2014-07-03,33.67987823486328,34.76283264160156,33.57158279418945,34.32965087890625,1906997.0 +2014-07-06,34.32965087890625,34.97942352294922,34.113059997558594,34.654537200927734,1465030.0 +2014-07-07,34.654537200927734,34.87112808227539,34.43794631958008,34.654537200927734,812515.0 +2014-07-08,34.654537200927734,34.87112808227539,34.43794631958008,34.76283264160156,848166.0 +2014-07-09,34.654537200927734,34.76283264160156,34.43794631958008,34.546241760253906,485214.0 +2014-07-10,34.546241760253906,34.76283264160156,34.43794631958008,34.546241760253906,527728.0 +2014-07-13,34.43794631958008,34.76283264160156,34.43794631958008,34.546241760253906,339929.0 +2014-07-14,34.43794631958008,34.87112808227539,34.32965087890625,34.87112808227539,903878.0 +2014-07-15,34.87112808227539,34.97942352294922,34.654537200927734,34.76283264160156,863905.0 +2014-07-16,34.76283264160156,35.08771896362305,34.76283264160156,34.87112808227539,709982.0 +2014-07-17,34.87112808227539,34.97942352294922,34.546241760253906,34.654537200927734,591450.0 +2014-07-20,34.546241760253906,34.546241760253906,33.57158279418945,33.89646911621094,510500.0 +2014-07-21,34.546241760253906,35.3043098449707,34.546241760253906,35.196014404296875,1666882.0 +2014-07-22,35.41260528564453,36.8204460144043,35.196014404296875,36.71215057373047,2606469.0 +2014-07-23,36.49555969238281,38.119991302490234,36.278968811035156,37.25362777709961,2552687.0 +2014-07-24,37.14533233642578,37.578514099121094,37.03703689575195,37.470218658447266,1098259.0 +2014-08-03,37.470218658447266,37.68680953979492,37.25362777709961,37.470218658447266,840801.0 +2014-08-04,37.470218658447266,39.09465026855469,37.25362777709961,38.87805938720703,3108256.0 +2014-08-05,38.7697639465332,39.09465026855469,38.55317306518555,38.7697639465332,2045784.0 +2014-08-06,38.661468505859375,39.744422912597656,38.44487762451172,39.09465026855469,2770632.0 +2014-08-07,39.09465026855469,39.41953659057617,39.09465026855469,39.202945709228516,635343.0 +2014-08-10,39.202945709228516,39.311241149902344,38.7697639465332,38.98635482788086,644370.0 +2014-08-11,38.98635482788086,39.202945709228516,38.87805938720703,39.09465026855469,745554.0 +2014-08-12,39.202945709228516,39.63612747192383,38.98635482788086,39.09465026855469,1526269.0 +2014-08-13,39.09465026855469,39.41953659057617,39.09465026855469,39.09465026855469,1023589.0 +2014-08-14,39.202945709228516,39.202945709228516,38.87805938720703,38.98635482788086,1701117.0 +2014-08-17,38.87805938720703,39.202945709228516,38.87805938720703,39.09465026855469,1332944.0 +2014-08-18,39.09465026855469,40.50249099731445,39.09465026855469,40.394195556640625,4670036.0 +2014-08-19,40.394195556640625,40.82737731933594,40.394195556640625,40.50249099731445,1540673.0 +2014-08-20,40.394195556640625,40.61078643798828,40.2859001159668,40.394195556640625,1100657.0 +2014-08-21,40.2859001159668,40.2859001159668,39.96101379394531,40.06930923461914,993231.0 +2014-08-24,40.06930923461914,41.585445404052734,39.96101379394531,41.15226364135742,1874009.0 +2014-08-25,41.36885452270508,41.91033172607422,40.06930923461914,40.2859001159668,3810130.0 +2014-08-26,40.394195556640625,40.61078643798828,39.744422912597656,40.06930923461914,2320047.0 +2014-08-27,40.06930923461914,41.477149963378906,39.96101379394531,40.82737731933594,4084305.0 +2014-08-28,40.935672760009766,41.043968200683594,40.2859001159668,40.61078643798828,870358.0 +2014-08-31,40.71908187866211,40.82737731933594,40.2859001159668,40.2859001159668,1370099.0 +2014-09-01,40.50249099731445,40.61078643798828,40.06930923461914,40.50249099731445,1520367.0 +2014-09-02,40.61078643798828,40.61078643798828,40.06930923461914,40.17760467529297,892885.0 +2014-09-03,40.06930923461914,40.394195556640625,39.744422912597656,39.96101379394531,1326901.0 +2014-09-04,39.96101379394531,40.06930923461914,39.744422912597656,39.96101379394531,647402.0 +2014-09-07,39.852718353271484,40.17760467529297,39.852718353271484,40.06930923461914,658192.0 +2014-09-08,40.06930923461914,40.06930923461914,39.52783203125,39.744422912597656,1409286.0 +2014-09-09,39.852718353271484,39.96101379394531,39.52783203125,39.852718353271484,901516.0 +2014-09-10,39.744422912597656,40.71908187866211,39.41953659057617,40.394195556640625,2386115.0 +2014-09-11,40.2859001159668,40.61078643798828,39.63612747192383,39.744422912597656,1507212.0 +2014-09-14,39.744422912597656,40.2859001159668,39.41953659057617,39.52783203125,1393508.0 +2014-09-15,39.41953659057617,39.52783203125,38.87805938720703,38.87805938720703,1211751.0 +2014-09-16,38.87805938720703,39.852718353271484,38.7697639465332,39.52783203125,1542762.0 +2014-09-17,39.744422912597656,40.17760467529297,39.41953659057617,39.744422912597656,1305537.0 +2014-09-18,39.96101379394531,40.17760467529297,39.63612747192383,39.63612747192383,771978.0 +2014-09-21,39.744422912597656,39.852718353271484,39.09465026855469,39.202945709228516,713466.0 +2014-09-22,39.09465026855469,39.09465026855469,38.33658218383789,38.44487762451172,1008709.0 +2014-09-24,38.22828674316406,38.22828674316406,37.03703689575195,37.25362777709961,1721023.0 +2014-09-25,37.36192321777344,37.578514099121094,37.03703689575195,37.470218658447266,1273140.0 +2014-09-28,37.25362777709961,37.470218658447266,37.03703689575195,37.36192321777344,908381.0 +2014-09-29,37.14533233642578,37.470218658447266,37.14533233642578,37.36192321777344,604721.0 +2014-09-30,37.36192321777344,37.90340042114258,37.36192321777344,37.68680953979492,1240865.0 +2014-10-01,37.68680953979492,37.79510498046875,37.470218658447266,37.470218658447266,552515.0 +2014-10-02,37.90340042114258,38.011695861816406,37.36192321777344,37.90340042114258,862932.0 +2014-10-12,36.8204460144043,36.8204460144043,34.22135543823242,34.22135543823242,1392596.0 +2014-10-13,34.004764556884766,35.95408248901367,33.3549919128418,35.95408248901367,1573650.0 +2014-10-14,35.737491607666016,35.737491607666016,34.43794631958008,35.41260528564453,1149319.0 +2014-10-15,35.3043098449707,35.737491607666016,34.546241760253906,35.52090072631836,1162261.0 +2014-10-16,34.654537200927734,34.87112808227539,32.380332946777344,34.22135543823242,1913180.0 +2014-10-19,35.08771896362305,35.95408248901367,34.32965087890625,35.196014404296875,1444512.0 +2014-10-20,35.3043098449707,36.387264251708984,34.87112808227539,36.17067337036133,1247735.0 +2014-10-21,36.17067337036133,37.470218658447266,36.17067337036133,37.36192321777344,1288663.0 +2014-10-22,37.68680953979492,38.33658218383789,37.14533233642578,38.119991302490234,899428.0 +2014-10-23,37.79510498046875,39.41953659057617,36.928741455078125,38.98635482788086,1135973.0 +2014-10-26,39.311241149902344,39.41953659057617,38.661468505859375,38.98635482788086,1120965.0 +2014-10-27,38.7697639465332,38.98635482788086,38.44487762451172,38.44487762451172,456627.0 +2014-10-28,38.44487762451172,38.55317306518555,37.470218658447266,38.011695861816406,486689.0 +2014-10-29,38.22828674316406,38.55317306518555,37.90340042114258,38.011695861816406,673427.0 +2014-10-30,37.36192321777344,38.011695861816406,36.17067337036133,38.011695861816406,1491145.0 +2014-11-02,38.44487762451172,38.7697639465332,37.79510498046875,38.119991302490234,598050.0 +2014-11-03,37.90340042114258,38.33658218383789,37.79510498046875,38.22828674316406,610490.0 +2014-11-04,37.90340042114258,38.22828674316406,35.62919616699219,35.737491607666016,976031.0 +2014-11-05,35.196014404296875,36.17067337036133,33.67987823486328,35.52090072631836,1193314.0 +2014-11-06,35.737491607666016,36.278968811035156,34.654537200927734,35.41260528564453,688358.0 +2014-11-09,35.52090072631836,35.737491607666016,35.08771896362305,35.62919616699219,271131.0 +2014-11-10,35.737491607666016,36.278968811035156,35.62919616699219,35.737491607666016,550932.0 +2014-11-11,35.3043098449707,36.0623779296875,35.08771896362305,35.62919616699219,776842.0 +2014-11-12,35.737491607666016,35.737491607666016,35.3043098449707,35.41260528564453,350692.0 +2014-11-13,35.3043098449707,35.41260528564453,34.546241760253906,34.654537200927734,716134.0 +2014-11-16,34.546241760253906,34.87112808227539,34.113059997558594,34.546241760253906,371178.0 +2014-11-17,34.32965087890625,34.32965087890625,32.70521926879883,32.921810150146484,571806.0 +2014-11-18,33.03010559082031,33.13840103149414,32.05544662475586,32.272037506103516,3083035.0 +2014-11-19,32.380332946777344,32.48862838745117,31.730560302734375,32.16374206542969,1615274.0 +2014-11-20,31.94715118408203,32.380332946777344,31.94715118408203,32.05544662475586,642397.0 +2014-11-23,32.380332946777344,33.57158279418945,32.380332946777344,33.24669647216797,879732.0 +2014-11-24,33.57158279418945,33.57158279418945,32.70521926879883,32.921810150146484,457350.0 +2014-11-25,32.70521926879883,32.70521926879883,31.838855743408203,31.94715118408203,595148.0 +2014-11-26,31.838855743408203,33.13840103149414,31.080787658691406,32.05544662475586,1230033.0 +2014-11-27,31.94715118408203,32.48862838745117,31.622264862060547,31.94715118408203,597113.0 +2014-11-30,30.32271957397461,30.647605895996094,28.806583404541016,29.023174285888672,1334346.0 +2014-12-01,29.1314697265625,30.21442413330078,28.914878845214844,29.78124237060547,1158595.0 +2014-12-02,30.32271957397461,30.539310455322266,29.78124237060547,29.78124237060547,931866.0 +2014-12-03,29.78124237060547,30.106128692626953,29.78124237060547,30.106128692626953,349975.0 +2014-12-04,30.21442413330078,31.622264862060547,30.106128692626953,31.51396942138672,753652.0 +2014-12-07,31.189083099365234,31.51396942138672,30.755901336669922,31.51396942138672,574213.0 +2014-12-08,31.189083099365234,31.94715118408203,30.431015014648438,30.647605895996094,668262.0 +2014-12-09,30.106128692626953,30.106128692626953,29.023174285888672,29.67294692993164,1856928.0 +2014-12-10,29.889537811279297,30.106128692626953,28.156810760498047,28.156810760498047,771093.0 +2014-12-11,26.748971939086914,27.94021987915039,26.31578826904297,27.615333557128906,1436087.0 +2014-12-14,26.207494735717773,26.748971939086914,25.23283576965332,25.449426651000977,2119253.0 +2014-12-15,26.31578826904297,26.532379150390625,23.283517837524414,23.608402252197266,1983103.0 +2014-12-16,22.092266082763672,22.417152404785156,21.22590446472168,21.22590446472168,2388210.0 +2014-12-17,22.30885887145996,23.283517837524414,21.11760711669922,23.283517837524414,2528530.0 +2014-12-18,24.366470336914062,25.23283576965332,24.366470336914062,25.23283576965332,2942953.0 +2014-12-21,27.615333557128906,27.723630905151367,25.774311065673828,27.723630905151367,1887596.0 +2014-12-22,28.156810760498047,29.1314697265625,27.507038116455078,28.156810760498047,2609519.0 +2014-12-23,27.723630905151367,28.698287963867188,27.723630905151367,28.156810760498047,1138833.0 +2014-12-24,28.265106201171875,30.32271957397461,28.265106201171875,29.456356048583984,2436691.0 +2014-12-25,29.456356048583984,29.67294692993164,28.806583404541016,29.348060607910156,1774951.0 +2014-12-28,30.32271957397461,30.431015014648438,29.67294692993164,29.889537811279297,2229720.0 +2014-12-29,29.78124237060547,30.86419677734375,29.1314697265625,29.564651489257812,4682212.0 +2014-12-30,27.723630905151367,27.94021987915039,26.532379150390625,26.532379150390625,5437335.0 +2014-12-31,26.85726547241211,26.96556282043457,24.149879455566406,25.882606506347656,4008743.0 +2015-01-01,26.424083709716797,26.85726547241211,25.882606506347656,26.532379150390625,1618898.0 +2015-01-04,26.424083709716797,27.723630905151367,25.990903854370117,26.85726547241211,1704044.0 +2015-01-05,26.532379150390625,26.85726547241211,26.099197387695312,26.207494735717773,749400.0 +2015-01-06,23.824993133544922,26.532379150390625,23.824993133544922,26.31578826904297,2155677.0 +2015-01-07,26.424083709716797,27.507038116455078,25.882606506347656,26.748971939086914,1384479.0 +2015-01-08,27.507038116455078,28.04851531982422,27.39874267578125,27.723630905151367,1346527.0 +2015-01-11,27.507038116455078,28.914878845214844,27.507038116455078,28.914878845214844,1124656.0 +2015-01-12,28.48169708251953,29.023174285888672,28.156810760498047,28.373401641845703,747387.0 +2015-01-13,27.831924438476562,28.806583404541016,27.723630905151367,28.698287963867188,1731006.0 +2015-01-14,28.806583404541016,28.806583404541016,28.156810760498047,28.265106201171875,1646651.0 +2015-01-15,28.48169708251953,28.806583404541016,28.265106201171875,28.265106201171875,989963.0 +2015-01-18,28.265106201171875,29.348060607910156,28.265106201171875,29.239765167236328,1011783.0 +2015-01-19,29.348060607910156,29.67294692993164,28.914878845214844,29.1314697265625,730925.0 +2015-01-20,29.1314697265625,29.564651489257812,28.806583404541016,29.564651489257812,720646.0 +2015-01-21,29.239765167236328,29.564651489257812,28.04851531982422,28.156810760498047,934759.0 +2015-01-22,28.156810760498047,29.239765167236328,28.156810760498047,28.806583404541016,1899762.0 +2015-01-26,29.348060607910156,31.189083099365234,28.806583404541016,30.755901336669922,4541380.0 +2015-01-27,30.755901336669922,31.40567398071289,30.647605895996094,31.189083099365234,2120949.0 +2015-01-28,31.189083099365234,33.24669647216797,31.189083099365234,32.272037506103516,3477810.0 +2015-01-29,32.16374206542969,33.24669647216797,32.05544662475586,32.16374206542969,3326377.0 +2015-02-01,33.78817367553711,34.004764556884766,32.48862838745117,32.70521926879883,2625063.0 +2015-02-02,32.70521926879883,32.921810150146484,32.48862838745117,32.70521926879883,1712491.0 +2015-02-03,32.813514709472656,33.03010559082031,32.05544662475586,32.813514709472656,2312926.0 +2015-02-04,32.596923828125,32.813514709472656,31.94715118408203,32.16374206542969,1029348.0 +2015-02-05,31.94715118408203,32.380332946777344,31.622264862060547,31.622264862060547,1256388.0 +2015-02-08,32.05544662475586,32.921810150146484,32.05544662475586,32.70521926879883,2552468.0 +2015-02-09,32.596923828125,33.03010559082031,32.380332946777344,32.921810150146484,2041399.0 +2015-02-10,32.813514709472656,32.813514709472656,32.16374206542969,32.380332946777344,1583118.0 +2015-02-11,32.48862838745117,32.48862838745117,29.67294692993164,30.431015014648438,1505084.0 +2015-02-12,30.647605895996094,32.272037506103516,30.539310455322266,31.730560302734375,1837653.0 +2015-02-15,32.48862838745117,34.32965087890625,32.16374206542969,33.463287353515625,5983105.0 +2015-02-16,33.463287353515625,33.57158279418945,32.48862838745117,32.70521926879883,3092548.0 +2015-02-17,32.70521926879883,33.89646911621094,32.16374206542969,32.380332946777344,5109963.0 +2015-02-18,32.380332946777344,32.596923828125,31.40567398071289,32.05544662475586,2241870.0 +2015-02-19,31.622264862060547,32.16374206542969,31.622264862060547,31.730560302734375,1981461.0 +2015-02-22,31.94715118408203,32.272037506103516,31.51396942138672,31.622264862060547,1918365.0 +2015-02-23,31.622264862060547,31.838855743408203,31.080787658691406,31.189083099365234,963643.0 +2015-02-24,30.972492218017578,31.40567398071289,30.86419677734375,31.297378540039062,1740496.0 +2015-02-25,31.297378540039062,31.622264862060547,30.86419677734375,31.492311477661133,1217531.0 +2015-02-26,31.40567398071289,31.94715118408203,31.189083099365234,31.275720596313477,740704.0 +2015-03-01,31.51396942138672,32.48862838745117,31.080787658691406,31.730560302734375,3980697.0 +2015-03-02,31.838855743408203,32.16374206542969,31.730560302734375,32.03378677368164,1785424.0 +2015-03-03,32.16374206542969,32.48862838745117,32.05544662475586,32.40199279785156,1571020.0 +2015-03-04,32.48862838745117,32.596923828125,32.05544662475586,32.272037506103516,1037755.0 +2015-03-05,32.272037506103516,32.380332946777344,32.05544662475586,32.31535720825195,786023.0 +2015-03-08,32.70521926879883,33.78817367553711,32.596923828125,33.03010559082031,4392388.0 +2015-03-09,32.70521926879883,33.78817367553711,32.596923828125,33.03010559082031,4392388.0 +2015-03-10,33.13840103149414,33.3549919128418,32.05544662475586,32.48862838745117,2468409.0 +2015-03-11,32.380332946777344,32.70521926879883,32.05544662475586,32.70521926879883,1511216.0 +2015-03-12,32.70521926879883,32.921810150146484,32.48862838745117,32.70521926879883,2805928.0 +2015-03-15,32.380332946777344,32.70521926879883,31.838855743408203,32.05544662475586,2529447.0 +2015-03-16,32.16374206542969,32.272037506103516,30.86419677734375,31.297378540039062,3031367.0 +2015-03-17,31.189083099365234,32.48862838745117,31.189083099365234,31.730560302734375,7942968.0 +2015-03-18,32.05544662475586,32.16374206542969,29.023174285888672,30.86419677734375,10208596.0 +2015-03-19,31.622264862060547,34.004764556884766,30.972492218017578,34.004764556884766,20789589.0 +2015-03-22,35.08771896362305,36.387264251708984,34.654537200927734,34.76283264160156,19288684.0 +2015-03-23,34.87112808227539,35.08771896362305,33.89646911621094,34.113059997558594,10176244.0 +2015-03-24,31.40567398071289,33.24669647216797,31.189083099365234,31.94715118408203,13625332.0 +2015-03-25,31.838855743408203,32.272037506103516,29.1314697265625,29.1314697265625,16755501.0 +2015-03-26,28.156810760498047,29.997833251953125,28.156810760498047,29.564651489257812,9376216.0 +2015-03-29,30.32271957397461,30.647605895996094,29.78124237060547,29.889537811279297,7309135.0 +2015-03-30,29.889537811279297,30.106128692626953,29.023174285888672,29.239765167236328,4467870.0 +2015-03-31,29.348060607910156,29.78124237060547,27.94021987915039,28.48169708251953,6062380.0 +2015-04-01,28.698287963867188,28.806583404541016,28.04851531982422,28.265106201171875,3679344.0 +2015-04-02,28.58999252319336,28.806583404541016,27.290447235107422,27.831924438476562,3930508.0 +2015-04-05,27.831924438476562,27.94021987915039,25.882606506347656,26.85726547241211,4384387.0 +2015-04-06,26.96556282043457,27.290447235107422,26.31578826904297,26.640674591064453,2887619.0 +2015-04-07,27.182151794433594,29.348060607910156,26.96556282043457,29.348060607910156,9247454.0 +2015-04-08,29.456356048583984,31.080787658691406,29.023174285888672,29.348060607910156,17497429.0 +2015-04-09,29.023174285888672,30.539310455322266,29.023174285888672,29.889537811279297,9825656.0 +2015-04-12,30.32271957397461,30.647605895996094,29.997833251953125,30.106128692626953,5929640.0 +2015-04-13,29.997833251953125,30.86419677734375,29.889537811279297,30.86419677734375,5665790.0 +2015-04-14,30.755901336669922,31.189083099365234,30.21442413330078,30.32271957397461,6583204.0 +2015-04-15,30.755901336669922,31.080787658691406,30.539310455322266,30.86419677734375,3881721.0 +2015-04-16,31.080787658691406,31.080787658691406,30.539310455322266,30.755901336669922,4335589.0 +2015-04-19,31.622264862060547,32.813514709472656,31.622264862060547,32.48862838745117,6418405.0 +2015-04-20,32.596923828125,32.813514709472656,32.05544662475586,32.380332946777344,4292451.0 +2015-04-21,32.48862838745117,33.03010559082031,32.380332946777344,32.48862838745117,5118002.0 +2015-04-22,33.03010559082031,33.13840103149414,32.16374206542969,32.48862838745117,3216025.0 +2015-04-23,32.16374206542969,32.48862838745117,32.05544662475586,32.380332946777344,1702112.0 +2015-04-26,32.48862838745117,32.813514709472656,32.380332946777344,32.53194808959961,3116843.0 +2015-04-27,32.596923828125,34.004764556884766,32.272037506103516,33.8531494140625,10268687.0 +2015-04-28,33.89646911621094,33.89646911621094,33.03010559082031,33.376651763916016,7538405.0 +2015-04-29,33.67987823486328,34.43794631958008,32.921810150146484,33.89646911621094,7198847.0 +2015-04-30,34.004764556884766,36.0623779296875,33.67987823486328,35.4559211730957,13061691.0 +2015-05-03,35.52090072631836,35.845787048339844,34.22135543823242,34.654537200927734,7798048.0 +2015-05-04,34.654537200927734,34.76283264160156,34.004764556884766,34.24301528930664,5009529.0 +2015-05-05,34.43794631958008,35.52090072631836,34.22135543823242,34.4596061706543,6312693.0 +2015-05-06,34.32965087890625,35.845787048339844,34.22135543823242,35.282649993896484,12394032.0 +2015-05-07,35.41260528564453,35.62919616699219,34.43794631958008,35.41260528564453,5958618.0 +2015-05-10,35.62919616699219,37.03703689575195,35.62919616699219,36.71215057373047,12221629.0 +2015-05-11,36.8204460144043,36.928741455078125,35.41260528564453,35.60753631591797,6679377.0 +2015-05-12,35.62919616699219,36.387264251708984,34.97942352294922,35.997398376464844,6025040.0 +2015-05-13,36.60385513305664,36.60385513305664,35.737491607666016,36.278968811035156,2851605.0 +2015-05-14,36.17067337036133,36.8204460144043,35.95408248901367,36.08403778076172,3824672.0 +2015-05-17,36.17067337036133,37.03703689575195,35.95408248901367,36.75546646118164,4567514.0 +2015-05-18,36.8204460144043,36.8204460144043,36.387264251708984,36.60385513305664,2893666.0 +2015-05-19,36.60385513305664,36.60385513305664,35.52090072631836,35.62919616699219,5015135.0 +2015-05-20,35.845787048339844,35.95408248901367,35.3043098449707,35.369285583496094,3336766.0 +2015-05-21,35.3043098449707,35.845787048339844,35.08771896362305,35.41260528564453,2488719.0 +2015-05-24,35.41260528564453,35.52090072631836,34.546241760253906,34.91444778442383,2539277.0 +2015-05-25,34.87112808227539,35.196014404296875,34.43794631958008,34.93610382080078,1885854.0 +2015-05-26,34.87112808227539,34.97942352294922,34.654537200927734,34.76283264160156,1205603.0 +2015-05-27,34.76283264160156,34.76283264160156,34.32965087890625,34.43794631958008,1004158.0 +2015-05-28,34.43794631958008,34.546241760253906,34.113059997558594,34.15637969970703,875662.0 +2015-05-31,34.22135543823242,34.654537200927734,33.78817367553711,33.939788818359375,1463007.0 +2015-06-01,33.89646911621094,34.113059997558594,33.3549919128418,33.74485397338867,1065600.0 +2015-06-02,33.89646911621094,34.113059997558594,33.67987823486328,33.80983352661133,1157915.0 +2015-06-03,34.004764556884766,34.22135543823242,33.78817367553711,33.89646911621094,807383.0 +2015-06-04,34.004764556884766,35.41260528564453,33.67987823486328,35.174354553222656,3858791.0 +2015-06-07,34.87112808227539,35.41260528564453,34.43794631958008,34.546241760253906,2565220.0 +2015-06-08,34.32965087890625,35.196014404296875,34.22135543823242,34.82780838012695,2286560.0 +2015-06-09,34.76283264160156,35.08771896362305,34.22135543823242,34.50292205810547,2294402.0 +2015-06-10,34.76283264160156,34.97942352294922,34.43794631958008,34.741172790527344,1497276.0 +2015-06-11,34.76283264160156,35.62919616699219,34.654537200927734,35.282649993896484,2009458.0 +2015-06-14,35.41260528564453,36.278968811035156,35.41260528564453,36.10569763183594,2126722.0 +2015-06-15,36.387264251708984,36.387264251708984,35.3043098449707,35.47758102416992,1957402.0 +2015-06-16,35.41260528564453,35.845787048339844,34.97942352294922,35.217674255371094,2008314.0 +2015-06-17,35.08771896362305,35.3043098449707,34.87112808227539,35.174354553222656,998885.0 +2015-06-18,35.08771896362305,35.41260528564453,34.97942352294922,35.08771896362305,943741.0 +2015-06-21,34.97942352294922,34.97942352294922,34.004764556884766,34.28633117675781,1170255.0 +2015-06-22,34.32965087890625,34.654537200927734,33.463287353515625,33.80983352661133,1413329.0 +2015-06-23,34.113059997558594,34.546241760253906,33.67987823486328,34.026424407958984,1373774.0 +2015-06-24,34.32965087890625,34.76283264160156,34.004764556884766,34.30799102783203,1554429.0 +2015-06-25,34.32965087890625,34.654537200927734,34.22135543823242,34.37297058105469,802214.0 +2015-06-28,34.43794631958008,34.43794631958008,33.03010559082031,33.33333206176758,1399281.0 +2015-06-29,32.813514709472656,32.813514709472656,30.755901336669922,31.730560302734375,3984940.0 +2015-06-30,31.297378540039062,32.380332946777344,30.755901336669922,32.2503776550293,2499394.0 +2015-07-01,32.272037506103516,32.813514709472656,31.838855743408203,32.66189956665039,1638933.0 +2015-07-02,32.48862838745117,33.13840103149414,32.272037506103516,32.66189956665039,1424137.0 +2015-07-05,32.70521926879883,32.813514709472656,32.272037506103516,32.48862838745117,817867.0 +2015-07-06,32.272037506103516,32.70521926879883,31.94715118408203,32.66189956665039,1598396.0 +2015-07-07,32.380332946777344,32.596923828125,31.730560302734375,32.05544662475586,1606068.0 +2015-07-08,31.730560302734375,32.272037506103516,31.730560302734375,31.838855743408203,859586.0 +2015-07-09,31.730560302734375,32.70521926879883,31.730560302734375,32.272037506103516,1720274.0 +2015-07-12,32.596923828125,33.67987823486328,32.48862838745117,32.813514709472656,2480566.0 +2015-07-13,32.921810150146484,32.921810150146484,32.596923828125,32.813514709472656,577757.0 +2015-07-14,32.70521926879883,32.70521926879883,32.272037506103516,32.380332946777344,655911.0 +2015-07-15,32.48862838745117,32.70521926879883,32.272037506103516,32.40199279785156,690759.0 +2015-07-19,32.40199279785156,32.40199279785156,32.40199279785156,32.40199279785156,0.0 +2015-07-20,32.40199279785156,32.40199279785156,32.40199279785156,32.40199279785156,0.0 +2015-07-21,32.40199279785156,32.40199279785156,32.40199279785156,32.40199279785156,0.0 +2015-07-22,32.380332946777344,32.813514709472656,32.272037506103516,32.770198822021484,774824.0 +2015-07-23,32.596923828125,32.921810150146484,32.48862838745117,32.596923828125,583866.0 +2015-07-26,32.70521926879883,32.813514709472656,32.272037506103516,32.380332946777344,719182.0 +2015-07-27,31.838855743408203,31.838855743408203,30.431015014648438,30.539310455322266,2155868.0 +2015-07-28,30.32271957397461,30.647605895996094,29.997833251953125,30.106128692626953,1642536.0 +2015-07-29,30.106128692626953,30.32271957397461,29.67294692993164,29.737924575805664,1488719.0 +2015-07-30,29.78124237060547,29.997833251953125,28.914878845214844,29.023174285888672,2376025.0 +2015-08-02,28.806583404541016,28.806583404541016,26.207494735717773,26.207494735717773,5411346.0 +2015-08-03,25.774311065673828,26.31578826904297,24.149879455566406,25.341129302978516,15416114.0 +2015-08-04,25.12453842163086,25.882606506347656,24.799652099609375,25.536062240600586,4042929.0 +2015-08-05,25.774311065673828,26.640674591064453,25.774311065673828,25.990903854370117,3588783.0 +2015-08-06,25.990903854370117,25.990903854370117,25.016244888305664,25.536062240600586,3123764.0 +2015-08-09,25.23283576965332,26.207494735717773,25.12453842163086,26.099197387695312,2206507.0 +2015-08-10,26.207494735717773,27.615333557128906,26.207494735717773,27.182151794433594,4936411.0 +2015-08-11,27.39874267578125,27.723630905151367,26.532379150390625,26.79228973388672,2727140.0 +2015-08-12,26.099197387695312,26.85726547241211,25.990903854370117,26.79228973388672,2344220.0 +2015-08-13,26.96556282043457,27.290447235107422,26.31578826904297,26.48906135559082,1246419.0 +2015-08-16,26.31578826904297,26.748971939086914,24.69135856628418,25.276153564453125,3639732.0 +2015-08-17,25.449426651000977,25.882606506347656,25.016244888305664,25.189516067504883,3807223.0 +2015-08-18,25.016244888305664,25.12453842163086,23.175222396850586,23.976608276367188,4618938.0 +2015-08-19,24.258176803588867,24.69135856628418,22.417152404785156,22.67706298828125,5030377.0 +2015-08-20,21.875675201416016,24.799652099609375,21.65908432006836,24.648038864135742,6909306.0 +2015-08-23,22.742040634155273,23.824993133544922,22.200563430786133,22.37383460998535,7653919.0 +2015-08-24,22.742040634155273,23.283517837524414,21.334199905395508,21.507471084594727,8360102.0 +2015-08-25,22.417152404785156,23.608402252197266,21.76738166809082,23.58674430847168,10215217.0 +2015-08-26,22.85033416748047,23.608402252197266,22.525449752807617,22.633743286132812,7897266.0 +2015-08-27,23.608402252197266,24.04158592224121,23.39181137084961,23.521766662597656,5948118.0 +2015-08-30,24.58306121826172,24.799652099609375,23.824993133544922,24.12822151184082,3112692.0 +2015-08-31,23.716699600219727,24.04158592224121,23.175222396850586,23.413471221923828,3076163.0 +2015-09-01,23.50010871887207,23.716699600219727,23.066925048828125,23.175222396850586,2354008.0 +2015-09-02,22.85033416748047,23.066925048828125,22.417152404785156,22.893653869628906,3150936.0 +2015-09-03,23.175222396850586,23.175222396850586,22.200563430786133,22.39549446105957,2322468.0 +2015-09-06,22.30885887145996,22.525449752807617,22.200563430786133,22.5037899017334,1626941.0 +2015-09-07,22.742040634155273,23.608402252197266,22.525449752807617,22.612085342407227,4720949.0 +2015-09-08,22.742040634155273,24.149879455566406,22.633743286132812,23.95494842529297,4469729.0 +2015-09-09,24.474767684936523,26.31578826904297,24.366470336914062,26.31578826904297,7773135.0 +2015-09-10,25.990903854370117,27.073856353759766,25.666015625,26.554039001464844,9214207.0 +2015-09-13,26.640674591064453,27.290447235107422,25.990903854370117,26.077539443969727,4744318.0 +2015-09-14,25.990903854370117,26.099197387695312,25.12453842163086,25.23283576965332,3171156.0 +2015-09-15,25.23283576965332,25.774311065673828,24.69135856628418,25.536062240600586,3212555.0 +2015-09-16,25.882606506347656,26.099197387695312,25.016244888305664,25.102880477905273,2343191.0 +2015-09-17,25.449426651000977,25.449426651000977,24.149879455566406,24.258176803588867,2864296.0 +2015-09-20,23.933290481567383,24.149879455566406,23.50010871887207,23.58674430847168,2805700.0 +2015-09-21,23.716699600219727,23.824993133544922,23.283517837524414,23.370153427124023,2083243.0 +2015-09-27,23.370153427124023,23.370153427124023,23.370153427124023,23.370153427124023,0.0 +2015-09-28,23.370153427124023,23.370153427124023,23.370153427124023,23.370153427124023,0.0 +2015-09-29,23.175222396850586,23.716699600219727,22.742040634155273,23.47844886779785,2198379.0 +2015-09-30,23.716699600219727,24.04158592224121,23.39181137084961,23.456790924072266,2150069.0 +2015-10-01,23.50010871887207,23.716699600219727,22.742040634155273,22.85033416748047,2646052.0 +2015-10-04,22.95863151550293,23.39181137084961,22.95863151550293,23.21854019165039,2146258.0 +2015-10-05,23.283517837524414,23.933290481567383,23.283517837524414,23.803335189819336,1815168.0 +2015-10-06,23.824993133544922,24.149879455566406,23.283517837524414,23.58674430847168,2839576.0 +2015-10-07,23.824993133544922,24.69135856628418,23.824993133544922,24.474767684936523,6807905.0 +2015-10-08,24.58306121826172,25.23283576965332,24.149879455566406,24.75633430480957,4029629.0 +2015-10-11,24.907947540283203,25.774311065673828,24.907947540283203,25.341129302978516,4253252.0 +2015-10-12,25.557720184326172,25.666015625,24.907947540283203,24.907947540283203,4583280.0 +2015-10-13,24.799652099609375,25.23283576965332,24.58306121826172,24.69135856628418,2982591.0 +2015-10-14,24.58306121826172,25.016244888305664,24.149879455566406,24.842971801757812,2457477.0 +2015-10-15,25.016244888305664,25.23283576965332,23.39181137084961,23.998266220092773,4471054.0 +2015-10-18,24.149879455566406,24.58306121826172,24.149879455566406,24.23651695251465,2330079.0 +2015-10-19,24.366470336914062,24.366470336914062,23.933290481567383,23.998266220092773,1370061.0 +2015-10-20,23.933290481567383,24.58306121826172,23.933290481567383,24.258176803588867,3241931.0 +2015-10-21,24.04158592224121,24.04158592224121,22.95863151550293,23.088584899902344,3344629.0 +2015-10-22,23.175222396850586,23.175222396850586,22.200563430786133,22.720380783081055,3258684.0 +2015-10-25,22.95863151550293,23.175222396850586,22.525449752807617,22.612085342407227,2034824.0 +2015-10-26,22.633743286132812,22.742040634155273,21.983972549438477,22.200563430786133,5427459.0 +2015-10-27,22.200563430786133,22.200563430786133,20.142948150634766,20.57613182067871,6072464.0 +2015-10-28,20.467836380004883,21.550790786743164,20.03465461730957,21.29088020324707,4732475.0 +2015-10-29,21.65908432006836,21.875675201416016,20.68442726135254,20.792722702026367,4903105.0 +2015-11-01,20.467836380004883,20.57613182067871,19.926359176635742,20.142948150634766,6958316.0 +2015-11-02,20.359540939331055,20.901016235351562,20.251245498657227,20.38119888305664,12178465.0 +2015-11-03,20.467836380004883,20.57613182067871,19.709768295288086,19.904699325561523,12562862.0 +2015-11-04,20.03465461730957,20.251245498657227,19.601472854614258,20.142948150634766,8171699.0 +2015-11-05,20.142948150634766,20.359540939331055,19.38488006591797,19.449859619140625,15812624.0 +2015-11-08,19.276586532592773,19.49317741394043,18.95170021057129,19.38488006591797,5124413.0 +2015-11-09,19.49317741394043,19.818063735961914,19.276586532592773,19.644790649414062,4723406.0 +2015-11-10,19.709768295288086,19.709768295288086,19.059995651245117,19.189950942993164,4664380.0 +2015-11-11,19.276586532592773,19.601472854614258,19.059995651245117,19.449859619140625,4639763.0 +2015-11-12,19.38488006591797,19.601472854614258,19.168291091918945,19.254926681518555,3540106.0 +2015-11-15,18.84340476989746,18.84340476989746,18.41022300720215,18.735109329223633,4856280.0 +2015-11-16,18.84340476989746,18.95170021057129,18.518518447875977,18.865062713623047,6427532.0 +2015-11-17,19.059995651245117,19.38488006591797,18.41022300720215,18.56183624267578,7611822.0 +2015-11-18,18.41022300720215,18.626813888549805,18.30192756652832,18.496858596801758,2565464.0 +2015-11-19,18.626813888549805,19.168291091918945,18.626813888549805,18.886722564697266,4610243.0 +2015-11-22,20.68442726135254,20.68442726135254,20.68442726135254,20.68442726135254,2831988.0 +2015-11-23,21.550790786743164,22.092266082763672,19.601472854614258,19.731426239013672,16913970.0 +2015-11-24,19.926359176635742,20.359540939331055,19.818063735961914,20.056312561035156,4584390.0 +2015-11-25,20.142948150634766,20.251245498657227,19.926359176635742,20.09963035583496,1910940.0 +2015-11-26,20.142948150634766,21.009313583374023,20.142948150634766,20.66276741027832,4106095.0 +2015-11-29,20.68442726135254,21.65908432006836,20.57613182067871,21.420835494995117,5969062.0 +2015-11-30,21.550790786743164,23.283517837524414,21.334199905395508,22.69872283935547,8798109.0 +2015-12-01,22.742040634155273,24.04158592224121,22.742040634155273,23.630062103271484,5957580.0 +2015-12-02,23.716699600219727,24.258176803588867,23.608402252197266,23.911630630493164,3956611.0 +2015-12-03,23.716699600219727,23.716699600219727,23.175222396850586,23.348493576049805,3766709.0 +2015-12-06,23.175222396850586,23.175222396850586,22.633743286132812,22.871994018554688,4412888.0 +2015-12-07,22.742040634155273,22.85033416748047,22.30885887145996,22.39549446105957,1658187.0 +2015-12-08,22.092266082763672,22.092266082763672,21.334199905395508,21.529130935668945,3359649.0 +2015-12-09,21.65908432006836,23.608402252197266,21.550790786743164,23.608402252197266,8066303.0 +2015-12-10,23.933290481567383,25.882606506347656,23.716699600219727,24.95126724243164,18855395.0 +2015-12-13,24.04158592224121,27.39874267578125,23.933290481567383,27.39874267578125,12985358.0 +2015-12-14,28.373401641845703,29.564651489257812,25.12453842163086,25.904266357421875,12306649.0 +2015-12-15,26.640674591064453,28.48169708251953,26.207494735717773,28.438379287719727,11360038.0 +2015-12-16,29.1314697265625,30.106128692626953,28.04851531982422,28.395061492919922,9699115.0 +2015-12-17,28.806583404541016,30.21442413330078,28.156810760498047,28.698287963867188,9408118.0 +2015-12-20,28.58999252319336,29.456356048583984,28.156810760498047,28.395061492919922,5264711.0 +2015-12-21,28.156810760498047,28.698287963867188,27.723630905151367,27.94021987915039,4331762.0 +2015-12-22,28.04851531982422,28.914878845214844,27.94021987915039,28.373401641845703,4827236.0 +2015-12-23,28.48169708251953,28.806583404541016,27.615333557128906,27.766948699951172,3021226.0 +2015-12-24,27.831924438476562,28.156810760498047,27.507038116455078,27.528697967529297,1622648.0 +2015-12-27,27.723630905151367,27.94021987915039,26.532379150390625,27.766948699951172,2254286.0 +2015-12-28,28.156810760498047,29.564651489257812,27.831924438476562,28.351743698120117,6623630.0 +2015-12-29,28.156810760498047,28.48169708251953,27.39874267578125,28.091833114624023,4621484.0 +2015-12-30,28.265106201171875,28.48169708251953,27.831924438476562,28.005197525024414,2481567.0 +2015-12-31,27.94021987915039,28.58999252319336,27.723630905151367,28.026857376098633,2488266.0 +2016-01-03,28.156810760498047,28.265106201171875,27.94021987915039,28.026857376098633,906035.0 +2016-01-04,27.94021987915039,28.373401641845703,26.85726547241211,27.247129440307617,2615259.0 +2016-01-05,27.615333557128906,27.723630905151367,26.532379150390625,26.835607528686523,1958095.0 +2016-01-06,26.96556282043457,26.96556282043457,25.341129302978516,25.92592430114746,1673064.0 +2016-01-07,24.907947540283203,25.341129302978516,24.149879455566406,24.474767684936523,1953627.0 +2016-01-10,24.474767684936523,24.474767684936523,24.474767684936523,24.474767684936523,0.0 +2016-01-11,24.474767684936523,24.474767684936523,24.474767684936523,24.474767684936523,0.0 +2016-01-12,25.882606506347656,26.748971939086914,24.907947540283203,25.276153564453125,5648366.0 +2016-01-13,25.666015625,25.990903854370117,24.907947540283203,25.12453842163086,1739454.0 +2016-01-14,24.69135856628418,24.799652099609375,23.608402252197266,24.084903717041016,2470249.0 +2016-01-17,21.875675201416016,24.149879455566406,21.76738166809082,23.889970779418945,3066163.0 +2016-01-18,23.716699600219727,25.666015625,23.39181137084961,25.016244888305664,3135106.0 +2016-01-19,25.557720184326172,26.424083709716797,25.557720184326172,26.055879592895508,1756596.0 +2016-01-20,25.882606506347656,25.882606506347656,24.58306121826172,24.75633430480957,2137968.0 +2016-01-21,24.907947540283203,26.31578826904297,24.907947540283203,25.92592430114746,3267033.0 +2016-01-24,27.723630905151367,28.373401641845703,26.96556282043457,27.377084732055664,2587515.0 +2016-01-25,27.507038116455078,27.831924438476562,27.073856353759766,27.42040252685547,1362817.0 +2016-01-26,26.96556282043457,27.290447235107422,26.424083709716797,27.13883399963379,2010204.0 +2016-01-27,27.39874267578125,28.156810760498047,27.182151794433594,27.485380172729492,2382880.0 +2016-01-28,27.723630905151367,28.373401641845703,27.615333557128906,27.68031120300293,4306018.0 +2016-01-31,28.156810760498047,28.373401641845703,27.507038116455078,27.59367561340332,3140948.0 +2016-02-01,27.290447235107422,27.94021987915039,27.290447235107422,27.550357818603516,903721.0 +2016-02-02,27.507038116455078,29.456356048583984,27.507038116455078,27.983539581298828,5895414.0 +2016-02-03,28.04851531982422,28.806583404541016,27.831924438476562,28.24344825744629,2505848.0 +2016-02-04,28.58999252319336,29.023174285888672,28.265106201171875,28.416719436645508,2703111.0 +2016-02-07,28.48169708251953,30.86419677734375,28.265106201171875,30.40935516357422,6652058.0 +2016-02-08,30.431015014648438,30.755901336669922,28.48169708251953,29.521333694458008,6088659.0 +2016-02-09,29.023174285888672,29.997833251953125,28.806583404541016,28.979856491088867,3661117.0 +2016-02-10,28.806583404541016,28.914878845214844,27.94021987915039,28.13515281677246,2812024.0 +2016-02-11,28.156810760498047,28.156810760498047,26.099197387695312,26.380765914916992,2309158.0 +2016-02-14,26.85726547241211,27.073856353759766,24.907947540283203,24.972925186157227,1723190.0 +2016-02-15,25.12453842163086,26.31578826904297,24.907947540283203,25.882606506347656,1990998.0 +2016-02-16,26.532379150390625,26.748971939086914,25.449426651000977,26.51072120666504,2988347.0 +2016-02-17,26.31578826904297,26.748971939086914,25.774311065673828,26.380765914916992,1537515.0 +2016-02-18,26.640674591064453,27.39874267578125,26.31578826904297,26.900583267211914,3272621.0 +2016-02-21,27.073856353759766,27.39874267578125,26.748971939086914,26.94390106201172,1099192.0 +2016-02-22,27.073856353759766,27.507038116455078,27.073856353759766,27.247129440307617,1297615.0 +2016-02-23,27.290447235107422,27.615333557128906,26.85726547241211,27.377084732055664,2179790.0 +2016-02-24,27.290447235107422,27.290447235107422,26.207494735717773,26.467403411865234,1304028.0 +2016-02-25,26.424083709716797,26.96556282043457,26.424083709716797,26.748971939086914,1513783.0 +2016-02-28,26.96556282043457,28.48169708251953,26.96556282043457,28.156810760498047,2796579.0 +2016-02-29,28.698287963867188,29.239765167236328,28.373401641845703,28.806583404541016,2596518.0 +2016-03-01,29.023174285888672,29.348060607910156,28.698287963867188,28.95819664001465,2197406.0 +2016-03-02,29.239765167236328,29.348060607910156,28.58999252319336,29.088151931762695,1385012.0 +2016-03-03,29.023174285888672,30.106128692626953,29.023174285888672,29.911197662353516,1588114.0 +2016-03-06,30.21442413330078,30.755901336669922,30.106128692626953,30.560970306396484,2506367.0 +2016-03-07,30.431015014648438,30.755901336669922,29.997833251953125,29.997833251953125,1247150.0 +2016-03-08,30.21442413330078,30.431015014648438,29.67294692993164,29.802902221679688,1601655.0 +2016-03-09,29.67294692993164,29.67294692993164,28.914878845214844,29.023174285888672,1345715.0 +2016-03-10,29.1314697265625,29.564651489257812,28.806583404541016,28.979856491088867,961634.0 +2016-03-13,29.239765167236328,29.67294692993164,28.156810760498047,28.373401641845703,1996641.0 +2016-03-14,28.373401641845703,28.914878845214844,27.290447235107422,27.65865135192871,1150354.0 +2016-03-15,27.39874267578125,27.94021987915039,26.424083709716797,27.723630905151367,3332376.0 +2016-03-16,27.723630905151367,28.806583404541016,27.182151794433594,28.611652374267578,1758524.0 +2016-03-17,29.023174285888672,30.32271957397461,28.806583404541016,28.914878845214844,4121428.0 +2016-03-20,29.023174285888672,29.456356048583984,29.023174285888672,29.196447372436523,1041467.0 +2016-03-21,29.239765167236328,29.348060607910156,28.914878845214844,29.04483413696289,1159883.0 +2016-03-22,29.239765167236328,29.239765167236328,28.58999252319336,28.84990119934082,614337.0 +2016-03-23,28.914878845214844,30.647605895996094,28.806583404541016,29.261425018310547,3875987.0 +2016-03-24,29.023174285888672,29.239765167236328,28.265106201171875,28.87156105041504,1878498.0 +2016-03-27,28.806583404541016,28.914878845214844,28.04851531982422,28.58999252319336,945799.0 +2016-03-28,28.806583404541016,29.348060607910156,28.373401641845703,29.15312957763672,1503386.0 +2016-03-29,29.239765167236328,29.564651489257812,28.914878845214844,29.1314697265625,1200693.0 +2016-03-30,29.239765167236328,30.106128692626953,29.1314697265625,29.348060607910156,1459014.0 +2016-03-31,29.239765167236328,30.431015014648438,29.239765167236328,30.21442413330078,2369454.0 +2016-04-03,30.106128692626953,30.755901336669922,29.78124237060547,29.95451545715332,1289368.0 +2016-04-04,29.997833251953125,30.431015014648438,29.889537811279297,30.127788543701172,828398.0 +2016-04-05,29.997833251953125,30.21442413330078,29.348060607910156,29.478015899658203,846824.0 +2016-04-06,29.67294692993164,30.21442413330078,29.67294692993164,29.78124237060547,792448.0 +2016-04-07,29.997833251953125,30.21442413330078,29.78124237060547,29.911197662353516,339204.0 +2016-04-10,30.32271957397461,30.32271957397461,29.889537811279297,29.997833251953125,429787.0 +2016-04-11,29.997833251953125,30.539310455322266,29.78124237060547,30.149446487426758,825357.0 +2016-04-12,30.431015014648438,30.431015014648438,29.78124237060547,29.889537811279297,849402.0 +2016-04-13,30.106128692626953,30.32271957397461,29.997833251953125,29.97617530822754,353905.0 +2016-04-14,29.997833251953125,30.21442413330078,29.889537811279297,30.106128692626953,300860.0 +2016-04-17,30.21442413330078,30.21442413330078,29.456356048583984,29.67294692993164,595922.0 +2016-04-18,29.456356048583984,30.21442413330078,29.348060607910156,30.084470748901367,460306.0 +2016-04-19,30.21442413330078,31.080787658691406,30.106128692626953,30.734243392944336,2220568.0 +2016-04-20,30.755901336669922,32.596923828125,30.755901336669922,31.968809127807617,2676649.0 +2016-04-21,32.48862838745117,33.3549919128418,32.16374206542969,32.9434700012207,1786060.0 +2016-04-24,31.622264862060547,33.89646911621094,31.40567398071289,33.16006088256836,2311821.0 +2016-04-25,33.13840103149414,33.67987823486328,32.272037506103516,32.72687911987305,1603509.0 +2016-04-26,32.596923828125,33.3549919128418,32.380332946777344,32.68355941772461,807567.0 +2016-04-27,32.921810150146484,33.03010559082031,32.272037506103516,32.445308685302734,914788.0 +2016-04-28,32.272037506103516,32.48862838745117,32.16374206542969,32.293697357177734,418451.0 +2016-05-01,32.272037506103516,32.70521926879883,31.622264862060547,32.53194808959961,811121.0 +2016-05-02,32.48862838745117,32.813514709472656,32.16374206542969,32.51028823852539,1141724.0 +2016-05-03,32.48862838745117,32.70521926879883,31.51396942138672,32.207061767578125,950847.0 +2016-05-04,32.05544662475586,32.05544662475586,31.297378540039062,31.40567398071289,762416.0 +2016-05-05,31.189083099365234,31.838855743408203,31.189083099365234,31.492311477661133,307299.0 +2016-05-08,31.51396942138672,31.838855743408203,31.080787658691406,31.275720596313477,877682.0 +2016-05-09,31.189083099365234,31.297378540039062,30.86419677734375,30.95083236694336,566402.0 +2016-05-10,30.755901336669922,31.51396942138672,30.755901336669922,30.88585662841797,618322.0 +2016-05-11,31.080787658691406,31.189083099365234,30.32271957397461,30.431015014648438,872633.0 +2016-05-12,30.32271957397461,30.647605895996094,30.106128692626953,30.149446487426758,1108246.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,29.348060607910156,30.21442413330078,29.348060607910156,29.86787986755371,498777.0 +2016-05-25,30.106128692626953,30.32271957397461,29.67294692993164,29.97617530822754,297514.0 +2016-05-26,30.106128692626953,30.21442413330078,29.239765167236328,29.32640266418457,400358.0 +2016-05-29,29.564651489257812,29.78124237060547,28.806583404541016,29.41303825378418,392870.0 +2016-05-30,29.564651489257812,29.67294692993164,29.348060607910156,29.348060607910156,408771.0 +2016-05-31,29.239765167236328,29.564651489257812,29.239765167236328,29.564651489257812,181177.0 +2016-06-01,29.67294692993164,29.997833251953125,29.564651489257812,29.651287078857422,366305.0 +2016-06-02,29.78124237060547,29.889537811279297,29.239765167236328,29.369720458984375,270879.0 +2016-06-05,29.456356048583984,29.564651489257812,28.806583404541016,28.84990119934082,307914.0 +2016-06-06,28.806583404541016,29.78124237060547,28.806583404541016,29.542993545532227,300645.0 +2016-06-07,29.78124237060547,31.730560302734375,29.456356048583984,31.40567398071289,2662097.0 +2016-06-08,31.730560302734375,34.546241760253906,31.51396942138672,34.30799102783203,6176678.0 +2016-06-09,34.32965087890625,34.546241760253906,32.272037506103516,32.40199279785156,6109531.0 +2016-06-12,31.730560302734375,33.463287353515625,31.51396942138672,32.96512985229492,2219608.0 +2016-06-13,32.70521926879883,33.13840103149414,32.596923828125,32.64024353027344,969688.0 +2016-06-14,,,,, +2016-06-15,31.94715118408203,32.05544662475586,30.972492218017578,31.102447509765625,793959.0 +2016-06-16,31.189083099365234,31.189083099365234,30.32271957397461,30.366037368774414,947775.0 +2016-06-19,30.647605895996094,31.40567398071289,30.539310455322266,30.647605895996094,741343.0 +2016-06-20,30.755901336669922,30.755901336669922,30.32271957397461,30.387697219848633,342417.0 +2016-06-21,30.431015014648438,30.647605895996094,30.21442413330078,30.25774383544922,323451.0 +2016-06-22,30.32271957397461,30.539310455322266,30.106128692626953,30.21442413330078,210703.0 +2016-06-23,30.106128692626953,31.080787658691406,30.106128692626953,30.972492218017578,827760.0 +2016-06-26,29.889537811279297,30.647605895996094,29.78124237060547,30.539310455322266,1029784.0 +2016-06-27,30.755901336669922,30.972492218017578,30.431015014648438,30.539310455322266,561752.0 +2016-06-28,30.647605895996094,31.94715118408203,30.647605895996094,31.189083099365234,2521541.0 +2016-06-29,31.297378540039062,32.16374206542969,31.297378540039062,31.730560302734375,1076463.0 +2016-06-30,31.838855743408203,31.838855743408203,31.189083099365234,31.189083099365234,416019.0 +2016-07-03,31.838855743408203,31.838855743408203,31.189083099365234,31.189083099365234,416019.0 +2016-07-04,31.189083099365234,31.189083099365234,31.189083099365234,31.189083099365234,0.0 +2016-07-05,31.189083099365234,31.189083099365234,31.189083099365234,31.189083099365234,0.0 +2016-07-06,31.189083099365234,31.189083099365234,31.189083099365234,31.189083099365234,0.0 +2016-07-10,31.40567398071289,32.70521926879883,31.40567398071289,32.272037506103516,1574995.0 +2016-07-11,32.380332946777344,32.48862838745117,31.730560302734375,31.838855743408203,857779.0 +2016-07-12,31.94715118408203,32.16374206542969,31.730560302734375,31.838855743408203,258365.0 +2016-07-14,32.05544662475586,32.380332946777344,31.838855743408203,31.94715118408203,741673.0 +2016-07-17,32.05544662475586,32.380332946777344,31.94715118408203,32.05544662475586,433659.0 +2016-07-18,32.16374206542969,32.272037506103516,31.94715118408203,31.94715118408203,281231.0 +2016-07-19,31.838855743408203,32.16374206542969,30.539310455322266,30.755901336669922,1532541.0 +2016-07-20,30.755901336669922,31.189083099365234,30.755901336669922,30.86419677734375,309355.0 +2016-07-21,31.080787658691406,31.080787658691406,30.106128692626953,30.21442413330078,323379.0 +2016-07-24,30.32271957397461,30.32271957397461,29.239765167236328,30.21442413330078,345576.0 +2016-07-25,29.997833251953125,30.21442413330078,29.239765167236328,29.456356048583984,309604.0 +2016-07-26,29.67294692993164,29.889537811279297,28.914878845214844,29.1314697265625,226209.0 +2016-07-27,28.914878845214844,28.914878845214844,27.94021987915039,28.806583404541016,663130.0 +2016-07-28,28.58999252319336,30.32271957397461,28.156810760498047,29.564651489257812,872690.0 +2016-07-31,29.239765167236328,30.539310455322266,28.698287963867188,30.32271957397461,948830.0 +2016-08-01,30.32271957397461,31.730560302734375,30.32271957397461,31.297378540039062,991327.0 +2016-08-02,31.40567398071289,31.51396942138672,30.32271957397461,31.40567398071289,947779.0 +2016-08-03,31.40567398071289,31.40567398071289,30.32271957397461,30.431015014648438,318401.0 +2016-08-04,30.755901336669922,31.40567398071289,30.539310455322266,31.40567398071289,416277.0 +2016-08-07,31.40567398071289,32.05544662475586,31.189083099365234,31.189083099365234,654473.0 +2016-08-08,31.40567398071289,31.51396942138672,31.189083099365234,31.189083099365234,232302.0 +2016-08-09,31.297378540039062,31.297378540039062,30.755901336669922,31.080787658691406,977873.0 +2016-08-10,31.189083099365234,31.189083099365234,30.86419677734375,31.080787658691406,375263.0 +2016-08-11,30.539310455322266,31.080787658691406,30.539310455322266,30.539310455322266,413202.0 +2016-08-14,30.86419677734375,30.86419677734375,30.539310455322266,30.539310455322266,408356.0 +2016-08-15,30.647605895996094,30.755901336669922,30.431015014648438,30.539310455322266,239516.0 +2016-08-16,30.431015014648438,30.431015014648438,30.21442413330078,30.21442413330078,468530.0 +2016-08-17,30.106128692626953,30.32271957397461,29.67294692993164,29.67294692993164,252857.0 +2016-08-18,29.67294692993164,29.67294692993164,28.806583404541016,29.456356048583984,228906.0 +2016-08-21,29.78124237060547,30.431015014648438,29.564651489257812,29.564651489257812,420695.0 +2016-08-22,29.564651489257812,29.564651489257812,29.023174285888672,29.023174285888672,218438.0 +2016-08-23,29.023174285888672,29.1314697265625,28.156810760498047,28.373401641845703,716268.0 +2016-08-24,28.48169708251953,28.58999252319336,27.94021987915039,28.04851531982422,528806.0 +2016-08-25,28.04851531982422,28.48169708251953,27.507038116455078,28.265106201171875,642220.0 +2016-08-28,28.156810760498047,29.889537811279297,28.156810760498047,29.889537811279297,1346258.0 +2016-08-29,29.564651489257812,29.78124237060547,28.914878845214844,29.239765167236328,659671.0 +2016-08-30,29.023174285888672,29.564651489257812,29.023174285888672,29.239765167236328,651496.0 +2016-08-31,29.239765167236328,29.239765167236328,28.48169708251953,28.48169708251953,511709.0 +2016-09-01,28.265106201171875,28.373401641845703,27.615333557128906,27.723630905151367,620600.0 +2016-09-04,27.831924438476562,28.698287963867188,27.831924438476562,28.698287963867188,942186.0 +2016-09-05,29.564651489257812,31.189083099365234,29.564651489257812,29.997833251953125,3854642.0 +2016-09-06,29.997833251953125,30.32271957397461,29.564651489257812,29.67294692993164,791556.0 +2016-09-07,29.997833251953125,31.189083099365234,29.889537811279297,30.32271957397461,2412563.0 +2016-09-08,30.32271957397461,30.647605895996094,29.889537811279297,30.32271957397461,1045960.0 +2016-09-11,30.32271957397461,30.32271957397461,30.32271957397461,30.32271957397461,0.0 +2016-09-12,30.32271957397461,30.32271957397461,30.32271957397461,30.32271957397461,0.0 +2016-09-18,30.32271957397461,30.32271957397461,29.456356048583984,29.456356048583984,506152.0 +2016-09-19,29.67294692993164,29.997833251953125,27.723630905151367,28.04851531982422,646994.0 +2016-09-20,27.94021987915039,28.265106201171875,27.290447235107422,28.156810760498047,648025.0 +2016-09-21,28.373401641845703,28.698287963867188,28.265106201171875,28.48169708251953,568850.0 +2016-09-22,28.373401641845703,28.698287963867188,28.265106201171875,28.48169708251953,568850.0 +2016-09-25,28.698287963867188,28.698287963867188,28.04851531982422,28.265106201171875,194982.0 +2016-09-26,28.373401641845703,28.373401641845703,28.265106201171875,28.373401641845703,229711.0 +2016-09-27,28.156810760498047,28.156810760498047,26.099197387695312,26.31578826904297,395024.0 +2016-09-28,26.207494735717773,26.640674591064453,23.608402252197266,25.990903854370117,1182149.0 +2016-09-29,25.990903854370117,26.31578826904297,24.907947540283203,25.990903854370117,973620.0 +2016-10-02,25.990903854370117,26.099197387695312,25.23283576965332,25.557720184326172,536127.0 +2016-10-03,24.907947540283203,25.774311065673828,24.69135856628418,25.449426651000977,741678.0 +2016-10-04,25.557720184326172,25.882606506347656,24.799652099609375,25.882606506347656,440869.0 +2016-10-05,25.774311065673828,26.31578826904297,25.666015625,25.990903854370117,742140.0 +2016-10-06,26.099197387695312,26.31578826904297,25.666015625,25.774311065673828,553683.0 +2016-10-09,25.990903854370117,25.990903854370117,25.341129302978516,25.557720184326172,347670.0 +2016-10-10,25.23283576965332,25.557720184326172,25.12453842163086,25.557720184326172,485864.0 +2016-10-11,25.774311065673828,27.831924438476562,25.666015625,27.39874267578125,1471882.0 +2016-10-12,26.96556282043457,28.698287963867188,26.748971939086914,28.265106201171875,1017029.0 +2016-10-13,28.156810760498047,28.914878845214844,28.156810760498047,28.265106201171875,547777.0 +2016-10-16,28.156810760498047,28.156810760498047,27.831924438476562,28.04851531982422,261441.0 +2016-10-17,28.04851531982422,28.04851531982422,27.39874267578125,27.615333557128906,199753.0 +2016-10-18,27.39874267578125,27.615333557128906,25.666015625,26.640674591064453,282274.0 +2016-10-19,26.207494735717773,26.31578826904297,25.557720184326172,26.207494735717773,466137.0 +2016-10-20,26.207494735717773,26.85726547241211,26.099197387695312,26.748971939086914,608823.0 +2016-10-23,27.073856353759766,28.373401641845703,27.073856353759766,28.156810760498047,997240.0 +2016-10-24,,,,, +2016-10-25,28.914878845214844,29.239765167236328,28.806583404541016,28.914878845214844,408790.0 +2016-10-26,28.806583404541016,29.78124237060547,28.58999252319336,29.1314697265625,754795.0 +2016-10-27,28.914878845214844,29.564651489257812,28.698287963867188,29.456356048583984,472560.0 +2016-10-30,29.348060607910156,29.78124237060547,29.023174285888672,29.1314697265625,1087967.0 +2016-10-31,29.348060607910156,29.564651489257812,29.023174285888672,29.239765167236328,271316.0 +2016-11-01,29.239765167236328,29.889537811279297,29.1314697265625,29.67294692993164,447289.0 +2016-11-02,29.456356048583984,29.78124237060547,29.348060607910156,29.564651489257812,647078.0 +2016-11-03,29.456356048583984,30.972492218017578,29.456356048583984,30.647605895996094,690381.0 +2016-11-06,30.106128692626953,31.297378540039062,30.106128692626953,31.189083099365234,1052014.0 +2016-11-07,31.40567398071289,31.838855743408203,31.297378540039062,31.40567398071289,634707.0 +2016-11-08,31.51396942138672,32.05544662475586,31.40567398071289,31.622264862060547,1528246.0 +2016-11-09,31.51396942138672,33.57158279418945,31.51396942138672,32.813514709472656,2939381.0 +2016-11-10,32.921810150146484,34.004764556884766,32.813514709472656,33.67987823486328,1262972.0 +2016-11-13,33.67987823486328,34.43794631958008,33.463287353515625,34.113059997558594,981181.0 +2016-11-14,34.004764556884766,34.546241760253906,33.67987823486328,33.67987823486328,1156076.0 +2016-11-15,33.78817367553711,34.113059997558594,31.94715118408203,32.380332946777344,573536.0 +2016-11-16,32.813514709472656,35.3043098449707,32.70521926879883,34.87112808227539,1459828.0 +2016-11-17,34.654537200927734,35.737491607666016,34.43794631958008,34.76283264160156,1178260.0 +2016-11-20,34.76283264160156,35.52090072631836,33.89646911621094,33.89646911621094,1095069.0 +2016-11-21,33.78817367553711,34.113059997558594,32.813514709472656,33.03010559082031,577532.0 +2016-11-22,33.24669647216797,33.89646911621094,33.13840103149414,33.89646911621094,356708.0 +2016-11-23,33.78817367553711,35.3043098449707,33.78817367553711,34.76283264160156,1199164.0 +2016-11-24,34.87112808227539,35.52090072631836,34.32965087890625,34.654537200927734,2159708.0 +2016-11-27,34.76283264160156,35.196014404296875,34.32965087890625,34.87112808227539,627612.0 +2016-11-28,34.87112808227539,35.62919616699219,34.87112808227539,35.3043098449707,660598.0 +2016-11-29,35.41260528564453,36.0623779296875,35.3043098449707,35.62919616699219,993919.0 +2016-11-30,35.95408248901367,38.87805938720703,35.95408248901367,37.90340042114258,1807694.0 +2016-12-01,38.22828674316406,38.7697639465332,37.14533233642578,37.25362777709961,858054.0 +2016-12-04,37.79510498046875,38.22828674316406,37.03703689575195,37.25362777709961,736462.0 +2016-12-05,37.25362777709961,37.25362777709961,36.71215057373047,37.14533233642578,501972.0 +2016-12-06,37.14533233642578,37.14533233642578,36.71215057373047,36.928741455078125,542063.0 +2016-12-07,37.03703689575195,38.44487762451172,36.8204460144043,38.011695861816406,1420493.0 +2016-12-08,37.90340042114258,39.41953659057617,37.90340042114258,39.09465026855469,1517222.0 +2016-12-11,39.41953659057617,41.585445404052734,39.41953659057617,40.394195556640625,1513686.0 +2016-12-12,40.50249099731445,40.71908187866211,39.311241149902344,40.2859001159668,857655.0 +2016-12-13,40.06930923461914,40.394195556640625,37.68680953979492,38.22828674316406,1604850.0 +2016-12-14,37.90340042114258,38.661468505859375,36.8204460144043,37.36192321777344,614335.0 +2016-12-15,36.928741455078125,38.44487762451172,36.71215057373047,38.119991302490234,642166.0 +2016-12-18,38.119991302490234,38.22828674316406,37.68680953979492,37.90340042114258,390353.0 +2016-12-19,37.90340042114258,38.44487762451172,36.278968811035156,36.60385513305664,528483.0 +2016-12-20,36.8204460144043,37.36192321777344,36.278968811035156,37.36192321777344,672878.0 +2016-12-21,37.470218658447266,37.68680953979492,36.928741455078125,37.36192321777344,275992.0 +2016-12-22,37.25362777709961,37.25362777709961,36.928741455078125,37.03703689575195,330864.0 +2016-12-25,37.470218658447266,37.79510498046875,37.03703689575195,37.578514099121094,547999.0 +2016-12-26,,,,, +2016-12-27,37.14533233642578,37.90340042114258,37.03703689575195,37.79510498046875,298844.0 +2016-12-28,37.90340042114258,38.119991302490234,37.36192321777344,37.578514099121094,363590.0 +2016-12-29,37.25362777709961,37.578514099121094,37.03703689575195,37.14533233642578,305945.0 +2017-01-01,37.03703689575195,37.79510498046875,37.03703689575195,37.36192321777344,528189.0 +2017-01-02,37.25362777709961,39.202945709228516,37.14533233642578,38.7697639465332,1679205.0 +2017-01-03,38.7697639465332,39.63612747192383,38.33658218383789,39.202945709228516,646417.0 +2017-01-04,39.202945709228516,39.41953659057617,38.119991302490234,38.33658218383789,498782.0 +2017-01-05,38.44487762451172,39.09465026855469,38.119991302490234,38.661468505859375,451344.0 +2017-01-08,38.87805938720703,38.87805938720703,37.470218658447266,37.470218658447266,531114.0 +2017-01-09,37.470218658447266,37.578514099121094,36.17067337036133,36.928741455078125,443921.0 +2017-01-10,37.79510498046875,37.79510498046875,36.387264251708984,36.8204460144043,350013.0 +2017-01-11,36.387264251708984,37.03703689575195,36.387264251708984,36.60385513305664,305340.0 +2017-01-12,36.8204460144043,37.36192321777344,36.17067337036133,36.71215057373047,665250.0 +2017-01-15,36.928741455078125,37.79510498046875,36.71215057373047,37.25362777709961,867295.0 +2017-01-16,37.03703689575195,37.14533233642578,36.278968811035156,36.60385513305664,538229.0 +2017-01-17,36.49555969238281,37.90340042114258,36.0623779296875,37.68680953979492,395906.0 +2017-01-18,37.68680953979492,38.22828674316406,36.60385513305664,36.71215057373047,728684.0 +2017-01-19,36.60385513305664,37.25362777709961,36.60385513305664,36.8204460144043,389785.0 +2017-01-22,36.49555969238281,38.119991302490234,36.49555969238281,37.79510498046875,749467.0 +2017-01-23,38.011695861816406,38.98635482788086,37.90340042114258,38.661468505859375,954552.0 +2017-01-24,38.87805938720703,39.09465026855469,38.44487762451172,38.44487762451172,720150.0 +2017-01-25,38.44487762451172,39.09465026855469,38.44487762451172,38.98635482788086,554283.0 +2017-01-26,39.202945709228516,39.744422912597656,38.55317306518555,38.7697639465332,1108700.0 +2017-01-29,38.7697639465332,39.202945709228516,38.55317306518555,38.661468505859375,346036.0 +2017-01-30,38.7697639465332,38.98635482788086,37.90340042114258,38.011695861816406,501477.0 +2017-01-31,37.79510498046875,38.119991302490234,37.68680953979492,37.68680953979492,372011.0 +2017-02-01,38.119991302490234,38.22828674316406,37.470218658447266,37.79510498046875,309146.0 +2017-02-02,37.68680953979492,38.22828674316406,37.578514099121094,37.79510498046875,221743.0 +2017-02-05,38.98635482788086,39.63612747192383,38.22828674316406,38.22828674316406,1760989.0 +2017-02-06,38.44487762451172,38.98635482788086,37.90340042114258,38.87805938720703,573733.0 +2017-02-07,38.98635482788086,40.06930923461914,38.87805938720703,39.52783203125,1224432.0 +2017-02-08,39.744422912597656,41.15226364135742,39.41953659057617,40.394195556640625,1300086.0 +2017-02-09,40.50249099731445,41.15226364135742,40.17760467529297,40.2859001159668,741695.0 +2017-02-12,40.935672760009766,40.935672760009766,40.17760467529297,40.2859001159668,257526.0 +2017-02-13,40.2859001159668,41.585445404052734,40.06930923461914,41.043968200683594,864053.0 +2017-02-14,41.043968200683594,41.585445404052734,41.043968200683594,41.477149963378906,439825.0 +2017-02-15,41.36885452270508,42.668399810791016,41.26055908203125,42.45180892944336,881482.0 +2017-02-16,42.45180892944336,43.10158157348633,42.45180892944336,42.668399810791016,439847.0 +2017-02-19,42.776695251464844,43.42646789550781,42.776695251464844,42.88499069213867,651247.0 +2017-02-20,42.88499069213867,43.53476333618164,42.668399810791016,42.88499069213867,505978.0 +2017-02-21,42.668399810791016,42.9932861328125,42.34351348876953,42.45180892944336,308650.0 +2017-02-22,42.45180892944336,42.88499069213867,42.34351348876953,42.45180892944336,203218.0 +2017-02-23,42.45180892944336,43.10158157348633,41.585445404052734,42.56010437011719,494801.0 +2017-02-26,42.88499069213867,43.859649658203125,42.45180892944336,42.56010437011719,1068691.0 +2017-02-27,42.45180892944336,43.64305877685547,42.34351348876953,42.668399810791016,825003.0 +2017-02-28,42.45180892944336,42.88499069213867,41.69374084472656,42.776695251464844,679709.0 +2017-03-01,42.776695251464844,42.9932861328125,42.01862716674805,42.126922607421875,374276.0 +2017-03-02,41.91033172607422,42.45180892944336,41.585445404052734,42.2352180480957,1115596.0 +2017-03-05,42.56010437011719,42.56010437011719,40.50249099731445,40.50249099731445,550450.0 +2017-03-06,40.82737731933594,40.82737731933594,39.63612747192383,40.17760467529297,546356.0 +2017-03-07,40.06930923461914,40.50249099731445,39.852718353271484,39.96101379394531,239329.0 +2017-03-08,39.852718353271484,40.06930923461914,38.87805938720703,38.98635482788086,448331.0 +2017-03-09,38.661468505859375,38.661468505859375,37.578514099121094,38.011695861816406,980828.0 +2017-03-12,38.119991302490234,38.119991302490234,37.03703689575195,37.470218658447266,283764.0 +2017-03-13,36.928741455078125,38.87805938720703,35.737491607666016,36.17067337036133,1818320.0 +2017-03-14,36.17067337036133,37.578514099121094,35.52090072631836,37.36192321777344,826345.0 +2017-03-15,37.470218658447266,38.55317306518555,37.25362777709961,37.68680953979492,664311.0 +2017-03-16,37.79510498046875,38.22828674316406,37.14533233642578,37.470218658447266,675193.0 +2017-03-19,37.470218658447266,38.22828674316406,37.36192321777344,38.119991302490234,430484.0 +2017-03-20,37.90340042114258,38.55317306518555,37.578514099121094,37.68680953979492,234879.0 +2017-03-21,37.68680953979492,38.44487762451172,36.60385513305664,36.71215057373047,1359726.0 +2017-03-22,35.737491607666016,36.60385513305664,35.62919616699219,36.387264251708984,653607.0 +2017-03-23,36.60385513305664,36.928741455078125,35.62919616699219,35.62919616699219,704490.0 +2017-03-26,35.845787048339844,36.17067337036133,35.62919616699219,35.95408248901367,501924.0 +2017-03-27,35.845787048339844,36.8204460144043,35.62919616699219,36.60385513305664,504705.0 +2017-03-28,37.03703689575195,37.03703689575195,36.49555969238281,36.60385513305664,374864.0 +2017-03-29,36.60385513305664,36.60385513305664,36.60385513305664,36.60385513305664,0.0 +2017-03-30,36.49555969238281,37.03703689575195,36.49555969238281,37.03703689575195,343550.0 +2017-04-02,,,,, +2017-04-03,36.8204460144043,36.8204460144043,36.17067337036133,36.17067337036133,141783.0 +2017-04-04,,,,, +2017-04-05,36.60385513305664,37.36192321777344,36.60385513305664,37.25362777709961,396087.0 +2017-04-06,37.25362777709961,37.79510498046875,37.14533233642578,37.25362777709961,329234.0 +2017-04-09,36.8204460144043,37.36192321777344,36.60385513305664,36.71215057373047,182285.0 +2017-04-10,36.71215057373047,36.8204460144043,36.60385513305664,36.71215057373047,101432.0 +2017-04-11,36.71215057373047,36.928741455078125,36.49555969238281,36.49555969238281,114885.0 +2017-04-12,36.60385513305664,36.928741455078125,36.49555969238281,36.71215057373047,188398.0 +2017-04-13,36.71215057373047,37.03703689575195,36.60385513305664,36.71215057373047,180948.0 +2017-04-16,36.49555969238281,36.49555969238281,36.278968811035156,36.49555969238281,106418.0 +2017-04-17,36.278968811035156,36.71215057373047,36.278968811035156,36.60385513305664,83949.0 +2017-04-18,36.71215057373047,36.8204460144043,36.0623779296875,36.0623779296875,98655.0 +2017-04-19,36.278968811035156,36.278968811035156,35.95408248901367,36.0623779296875,39136.0 +2017-04-20,35.95408248901367,36.17067337036133,35.62919616699219,35.845787048339844,68706.0 +2017-04-23,36.387264251708984,36.387264251708984,35.737491607666016,36.0623779296875,170073.0 +2017-04-24,35.95408248901367,36.0623779296875,35.737491607666016,35.845787048339844,75173.0 +2017-04-25,35.845787048339844,35.95408248901367,35.41260528564453,35.62919616699219,216330.0 +2017-04-26,35.52090072631836,35.52090072631836,35.196014404296875,35.52090072631836,66903.0 +2017-04-27,35.737491607666016,35.95408248901367,35.52090072631836,35.62919616699219,174441.0 +2017-04-30,35.737491607666016,35.845787048339844,35.62919616699219,35.62919616699219,219026.0 +2017-05-01,35.737491607666016,35.737491607666016,35.08771896362305,35.08771896362305,162427.0 +2017-05-02,,,,, +2017-05-03,36.8204460144043,37.25362777709961,36.71215057373047,36.8204460144043,603541.0 +2017-05-04,36.8204460144043,36.8204460144043,35.737491607666016,36.0623779296875,176037.0 +2017-05-07,35.62919616699219,36.278968811035156,35.62919616699219,35.95408248901367,190701.0 +2017-05-08,35.95408248901367,36.278968811035156,35.52090072631836,36.17067337036133,177815.0 +2017-05-09,,,,, +2017-05-10,36.0623779296875,36.0623779296875,35.3043098449707,35.62919616699219,165945.0 +2017-05-11,35.52090072631836,35.52090072631836,34.32965087890625,34.32965087890625,443968.0 +2017-05-14,34.113059997558594,34.113059997558594,32.921810150146484,32.921810150146484,494813.0 +2017-05-15,33.24669647216797,33.67987823486328,33.24669647216797,33.57158279418945,139654.0 +2017-05-16,33.57158279418945,34.654537200927734,33.3549919128418,34.654537200927734,386117.0 +2017-05-17,34.654537200927734,34.76283264160156,34.22135543823242,34.76283264160156,168760.0 +2017-05-18,34.654537200927734,34.654537200927734,33.78817367553711,34.004764556884766,323855.0 +2017-05-21,34.22135543823242,34.546241760253906,33.3549919128418,33.463287353515625,723343.0 +2017-05-22,33.57158279418945,33.57158279418945,33.24669647216797,33.463287353515625,714354.0 +2017-05-23,33.3549919128418,33.463287353515625,32.16374206542969,32.813514709472656,739742.0 +2017-05-24,32.70521926879883,32.70521926879883,30.106128692626953,30.431015014648438,1088742.0 +2017-05-25,30.431015014648438,30.972492218017578,30.106128692626953,30.539310455322266,642368.0 +2017-05-28,30.32271957397461,30.32271957397461,29.1314697265625,30.106128692626953,235826.0 +2017-05-29,29.67294692993164,30.539310455322266,29.564651489257812,30.539310455322266,311540.0 +2017-05-30,30.539310455322266,30.86419677734375,30.431015014648438,30.755901336669922,223649.0 +2017-05-31,30.755901336669922,30.755901336669922,30.431015014648438,30.539310455322266,103241.0 +2017-06-01,30.539310455322266,30.972492218017578,30.431015014648438,30.431015014648438,212684.0 +2017-06-04,30.366037368774414,30.755901336669922,30.32271957397461,30.539310455322266,172828.0 +2017-06-05,30.58262825012207,31.362356185913086,30.192764282226562,30.799219131469727,671228.0 +2017-06-06,30.799219131469727,30.799219131469727,29.9328556060791,29.97617530822754,783690.0 +2017-06-07,30.019493103027344,30.279401779174805,29.846220016479492,29.889537811279297,393867.0 +2017-06-08,29.889537811279297,29.889537811279297,29.066492080688477,29.066492080688477,483321.0 +2017-06-11,29.066492080688477,29.066492080688477,27.94021987915039,28.156810760498047,421402.0 +2017-06-12,28.156810760498047,28.50335693359375,27.68031120300293,27.68031120300293,898005.0 +2017-06-13,27.766948699951172,28.58999252319336,27.377084732055664,27.94021987915039,876255.0 +2017-06-14,28.113492965698242,28.416719436645508,28.070175170898438,28.373401641845703,618874.0 +2017-06-15,28.070175170898438,29.239765167236328,28.070175170898438,29.023174285888672,456188.0 +2017-06-18,29.066492080688477,29.629629135131836,29.023174285888672,29.15312957763672,465649.0 +2017-06-19,29.109811782836914,30.236083984375,28.67662811279297,29.67294692993164,673769.0 +2017-06-20,30.149446487426758,30.149446487426758,29.283084869384766,29.283084869384766,299719.0 +2017-06-21,29.67294692993164,32.272037506103516,29.67294692993164,32.272037506103516,7038383.0 +2017-06-22,33.22503662109375,35.47758102416992,32.272037506103516,33.96144485473633,2884298.0 +2017-06-25,33.96144485473633,33.96144485473633,33.96144485473633,33.96144485473633,0.0 +2017-06-26,33.22503662109375,35.47758102416992,32.272037506103516,33.96144485473633,2884298.0 +2017-06-27,33.22503662109375,35.47758102416992,32.272037506103516,33.96144485473633,2884298.0 +2017-06-28,33.22503662109375,35.47758102416992,32.272037506103516,33.96144485473633,2884298.0 +2017-06-29,33.22503662109375,35.47758102416992,32.272037506103516,33.96144485473633,2884298.0 +2017-07-02,34.178035736083984,34.30799102783203,33.008445739746094,33.18172073364258,740678.0 +2017-07-03,33.13840103149414,34.43794631958008,32.835174560546875,34.30799102783203,720007.0 +2017-07-04,34.22135543823242,34.22135543823242,33.57158279418945,33.57158279418945,348759.0 +2017-07-05,33.57158279418945,34.39462661743164,33.57158279418945,33.57158279418945,459302.0 +2017-07-06,33.918128967285156,33.918128967285156,33.484947204589844,33.57158279418945,208119.0 +2017-07-09,33.57158279418945,33.57158279418945,32.70521926879883,32.70521926879883,128731.0 +2017-07-10,32.79185485839844,33.57158279418945,32.79185485839844,33.008445739746094,265640.0 +2017-07-11,33.22503662109375,33.22503662109375,32.48862838745117,32.48862838745117,145706.0 +2017-07-12,32.921810150146484,32.96512985229492,32.48862838745117,32.748538970947266,410186.0 +2017-07-13,32.61858367919922,33.008445739746094,32.61858367919922,32.96512985229492,337393.0 +2017-07-16,32.921810150146484,33.87480926513672,32.921810150146484,33.61490249633789,519316.0 +2017-07-17,33.61490249633789,33.96144485473633,33.52826690673828,33.78817367553711,380697.0 +2017-07-18,33.78817367553711,33.83149337768555,33.441627502441406,33.65821838378906,207283.0 +2017-07-19,33.441627502441406,33.918128967285156,33.441627502441406,33.78817367553711,366984.0 +2017-07-20,33.78817367553711,33.918128967285156,33.22503662109375,33.3549919128418,534240.0 +2017-07-23,33.484947204589844,33.7015380859375,33.13840103149414,33.65821838378906,268384.0 +2017-07-24,33.57158279418945,33.74485397338867,33.05176544189453,33.0950813293457,434998.0 +2017-07-25,33.13840103149414,33.22503662109375,32.748538970947266,32.79185485839844,211281.0 +2017-07-26,32.748538970947266,32.921810150146484,32.61858367919922,32.66189956665039,93756.0 +2017-07-27,32.48862838745117,32.57526397705078,31.968809127807617,31.968809127807617,190699.0 +2017-07-30,32.05544662475586,32.61858367919922,31.838855743408203,32.22871780395508,305702.0 +2017-07-31,31.968809127807617,32.05544662475586,31.838855743408203,32.01213073730469,96776.0 +2017-08-01,32.05544662475586,32.0987663269043,31.882173538208008,32.05544662475586,137428.0 +2017-08-02,31.925491333007812,31.925491333007812,31.31903839111328,31.622264862060547,181165.0 +2017-08-03,31.448991775512695,31.448991775512695,30.755901336669922,30.842538833618164,252214.0 +2017-08-06,31.015811920166016,31.015811920166016,29.716264724731445,29.889537811279297,570553.0 +2017-08-07,29.846220016479492,30.279401779174805,29.67294692993164,30.149446487426758,445380.0 +2017-08-08,30.32271957397461,30.32271957397461,30.06281089782715,30.192764282226562,343856.0 +2017-08-09,30.279401779174805,30.32271957397461,30.106128692626953,30.149446487426758,210024.0 +2017-08-10,30.149446487426758,30.149446487426758,29.889537811279297,30.106128692626953,246787.0 +2017-08-13,29.97617530822754,30.32271957397461,29.67294692993164,29.802902221679688,658247.0 +2017-08-14,29.889537811279297,29.889537811279297,29.67294692993164,29.716264724731445,220344.0 +2017-08-15,29.67294692993164,29.9328556060791,29.41303825378418,29.41303825378418,262140.0 +2017-08-16,29.58631134033203,29.629629135131836,29.023174285888672,29.58631134033203,354223.0 +2017-08-17,29.629629135131836,30.452674865722656,29.629629135131836,30.32271957397461,1307395.0 +2017-08-20,30.539310455322266,31.14576530456543,30.539310455322266,30.842538833618164,662011.0 +2017-08-21,30.625947952270508,31.752220153808594,30.625947952270508,31.708900451660156,810124.0 +2017-08-22,31.752220153808594,32.05544662475586,31.23240089416504,31.275720596313477,968092.0 +2017-08-23,31.31903839111328,31.362356185913086,30.755901336669922,30.972492218017578,410875.0 +2017-08-24,30.972492218017578,31.189083099365234,30.842538833618164,30.972492218017578,167300.0 +2017-08-27,30.972492218017578,31.31903839111328,30.669265747070312,31.189083099365234,285862.0 +2017-08-28,31.189083099365234,31.535629272460938,31.189083099365234,31.535629272460938,202904.0 +2017-08-29,31.622264862060547,31.66558265686035,31.275720596313477,31.40567398071289,240684.0 +2017-08-30,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-08-31,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-09-03,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-09-04,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-09-05,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-09-06,31.40567398071289,31.40567398071289,31.40567398071289,31.40567398071289,0.0 +2017-09-07,31.448991775512695,32.921810150146484,31.448991775512695,32.57526397705078,998305.0 +2017-09-10,32.53194808959961,33.441627502441406,32.48862838745117,33.31167221069336,848487.0 +2017-09-11,33.31167221069336,33.57158279418945,33.22503662109375,33.441627502441406,711488.0 +2017-09-12,33.484947204589844,33.74485397338867,33.22503662109375,33.31167221069336,845884.0 +2017-09-13,33.3549919128418,33.484947204589844,32.921810150146484,33.18172073364258,351538.0 +2017-09-14,33.484947204589844,33.484947204589844,33.13840103149414,33.3549919128418,342107.0 +2017-09-17,33.398311614990234,33.398311614990234,33.05176544189453,33.31167221069336,338224.0 +2017-09-18,33.0950813293457,33.18172073364258,32.835174560546875,32.835174560546875,153981.0 +2017-09-19,32.921810150146484,33.18172073364258,32.48862838745117,32.53194808959961,274478.0 +2017-09-20,32.53194808959961,32.53194808959961,32.53194808959961,32.53194808959961,0.0 +2017-09-21,32.53194808959961,32.53194808959961,32.53194808959961,32.53194808959961,0.0 +2017-09-24,32.53194808959961,32.53194808959961,32.53194808959961,32.53194808959961,0.0 +2017-09-25,32.14208221435547,32.358673095703125,31.925491333007812,32.185401916503906,107036.0 +2017-09-26,31.708900451660156,32.358673095703125,31.708900451660156,31.752220153808594,226889.0 +2017-09-27,31.622264862060547,31.66558265686035,31.102447509765625,31.189083099365234,336734.0 +2017-09-28,31.189083099365234,31.362356185913086,31.14576530456543,31.189083099365234,292722.0 +2017-10-01,30.712583541870117,31.015811920166016,30.32271957397461,30.799219131469727,239460.0 +2017-10-02,30.755901336669922,31.189083099365234,30.755901336669922,31.14576530456543,238120.0 +2017-10-03,31.14576530456543,31.14576530456543,31.14576530456543,31.14576530456543,0.0 +2017-10-04,31.015811920166016,31.23240089416504,30.625947952270508,31.102447509765625,926424.0 +2017-10-05,31.14576530456543,31.23240089416504,30.755901336669922,31.23240089416504,385978.0 +2017-10-08,31.23240089416504,31.275720596313477,30.755901336669922,30.929174423217773,659493.0 +2017-10-09,30.755901336669922,30.755901336669922,29.716264724731445,29.889537811279297,592276.0 +2017-10-10,29.9328556060791,30.06281089782715,29.499675750732422,29.67294692993164,243681.0 +2017-10-11,29.58631134033203,29.889537811279297,28.719947814941406,28.979856491088867,340748.0 +2017-10-12,29.15312957763672,29.32640266418457,28.936538696289062,29.239765167236328,566681.0 +2017-10-15,29.239765167236328,29.32640266418457,28.58999252319336,28.979856491088867,273554.0 +2017-10-16,28.84990119934082,28.893220901489258,28.026857376098633,28.026857376098633,1578228.0 +2017-10-17,28.156810760498047,28.156810760498047,27.42040252685547,28.113492965698242,793834.0 +2017-10-18,27.94021987915039,28.806583404541016,27.766948699951172,28.67662811279297,844748.0 +2017-10-19,28.546674728393555,29.41303825378418,28.416719436645508,29.066492080688477,587350.0 +2017-10-22,29.239765167236328,29.239765167236328,28.460037231445312,28.460037231445312,513666.0 +2017-10-23,28.460037231445312,28.719947814941406,27.896902084350586,28.58999252319336,620546.0 +2017-10-24,28.58999252319336,28.58999252319336,28.113492965698242,28.3300838470459,400679.0 +2017-10-25,28.373401641845703,28.373401641845703,28.156810760498047,28.156810760498047,171667.0 +2017-10-26,28.156810760498047,28.58999252319336,28.070175170898438,28.546674728393555,297003.0 +2017-10-29,28.546674728393555,28.633310317993164,28.156810760498047,28.373401641845703,361627.0 +2017-10-30,28.20012855529785,28.416719436645508,28.070175170898438,28.286766052246094,212300.0 +2017-10-31,28.20012855529785,28.3300838470459,28.070175170898438,28.3300838470459,236630.0 +2017-11-01,28.286766052246094,28.286766052246094,28.113492965698242,28.156810760498047,151667.0 +2017-11-02,28.156810760498047,28.76326560974121,27.94021987915039,28.373401641845703,303231.0 +2017-11-05,27.073856353759766,28.156810760498047,25.990903854370117,28.156810760498047,3495304.0 +2017-11-06,28.026857376098633,28.373401641845703,27.073856353759766,28.156810760498047,797401.0 +2017-11-07,27.896902084350586,27.896902084350586,25.427766799926758,25.557720184326172,1681786.0 +2017-11-08,25.94758415222168,26.51072120666504,25.774311065673828,26.337448120117188,1342561.0 +2017-11-09,26.207494735717773,27.247129440307617,26.12085723876953,26.640674591064453,1017297.0 +2017-11-12,26.7706298828125,26.94390106201172,26.207494735717773,26.250812530517578,542173.0 +2017-11-13,26.380765914916992,26.727312088012695,26.12085723876953,26.640674591064453,715538.0 +2017-11-14,26.640674591064453,27.247129440307617,26.51072120666504,26.813947677612305,350610.0 +2017-11-15,26.85726547241211,26.94390106201172,26.467403411865234,26.640674591064453,252473.0 +2017-11-16,26.51072120666504,26.51072120666504,26.250812530517578,26.424083709716797,116854.0 +2017-11-19,26.207494735717773,26.424083709716797,26.164175033569336,26.164175033569336,141016.0 +2017-11-20,26.12085723876953,26.813947677612305,26.12085723876953,26.554039001464844,323770.0 +2017-11-21,26.424083709716797,26.467403411865234,25.990903854370117,26.164175033569336,201771.0 +2017-11-22,26.164175033569336,27.073856353759766,26.164175033569336,26.7706298828125,374898.0 +2017-11-23,26.85726547241211,26.987220764160156,26.640674591064453,26.85726547241211,225467.0 +2017-11-26,26.987220764160156,27.507038116455078,26.85726547241211,27.11717414855957,355437.0 +2017-11-27,27.11717414855957,27.290447235107422,26.683992385864258,26.7706298828125,420340.0 +2017-11-28,26.900583267211914,26.94390106201172,26.640674591064453,26.727312088012695,296624.0 +2017-11-29,26.85726547241211,28.286766052246094,26.85726547241211,28.286766052246094,1754974.0 +2017-11-30,27.810266494750977,28.806583404541016,27.810266494750977,28.3300838470459,1605245.0 +2017-12-03,28.806583404541016,29.239765167236328,28.50335693359375,29.066492080688477,1637560.0 +2017-12-04,29.196447372436523,29.456356048583984,28.633310317993164,28.936538696289062,752010.0 +2017-12-05,28.58999252319336,30.32271957397461,28.546674728393555,29.97617530822754,1256462.0 +2017-12-06,30.149446487426758,31.708900451660156,30.106128692626953,30.842538833618164,3020035.0 +2017-12-07,30.799219131469727,31.362356185913086,29.846220016479492,30.366037368774414,2182460.0 +2017-12-10,30.32271957397461,31.275720596313477,30.32271957397461,30.972492218017578,1758942.0 +2017-12-11,32.272037506103516,32.272037506103516,30.539310455322266,30.539310455322266,1196660.0 +2017-12-12,30.58262825012207,30.58262825012207,30.019493103027344,30.192764282226562,760947.0 +2017-12-13,30.192764282226562,30.539310455322266,29.802902221679688,30.539310455322266,827276.0 +2017-12-14,30.539310455322266,30.539310455322266,29.802902221679688,30.019493103027344,448528.0 +2017-12-17,30.019493103027344,30.019493103027344,29.67294692993164,29.67294692993164,267759.0 +2017-12-18,29.802902221679688,30.236083984375,29.716264724731445,30.149446487426758,349445.0 +2017-12-19,30.236083984375,30.366037368774414,29.456356048583984,29.9328556060791,510893.0 +2017-12-20,29.9328556060791,30.32271957397461,29.759584426879883,29.9328556060791,223159.0 +2017-12-21,29.9328556060791,29.9328556060791,29.716264724731445,29.889537811279297,130259.0 +2017-12-24,29.889537811279297,29.889537811279297,29.369720458984375,29.41303825378418,226006.0 +2017-12-25,29.41303825378418,29.499675750732422,29.023174285888672,29.15312957763672,222334.0 +2017-12-26,29.023174285888672,29.716264724731445,28.76326560974121,29.456356048583984,489305.0 +2017-12-27,29.629629135131836,30.236083984375,29.32640266418457,29.58631134033203,1194653.0 +2017-12-28,29.67294692993164,30.019493103027344,29.629629135131836,29.629629135131836,370419.0 +2017-12-31,29.716264724731445,29.846220016479492,28.936538696289062,29.32640266418457,711029.0 +2018-01-01,29.023174285888672,29.239765167236328,28.806583404541016,28.806583404541016,287856.0 +2018-01-02,28.979856491088867,28.979856491088867,28.50335693359375,28.546674728393555,216736.0 +2018-01-03,28.50335693359375,29.499675750732422,28.113492965698242,29.32640266418457,430355.0 +2018-01-04,29.239765167236328,30.279401779174805,29.023174285888672,29.67294692993164,927160.0 +2018-01-07,29.802902221679688,29.802902221679688,28.936538696289062,29.023174285888672,590608.0 +2018-01-08,29.023174285888672,29.196447372436523,28.84990119934082,29.023174285888672,274771.0 +2018-01-09,28.979856491088867,29.369720458984375,28.84990119934082,29.239765167236328,290985.0 +2018-01-10,29.283084869384766,29.283084869384766,28.84990119934082,28.893220901489258,194130.0 +2018-01-11,28.936538696289062,29.023174285888672,28.76326560974121,28.806583404541016,381160.0 +2018-01-14,28.84990119934082,29.239765167236328,28.806583404541016,28.979856491088867,354336.0 +2018-01-15,28.979856491088867,29.239765167236328,28.979856491088867,29.023174285888672,214707.0 +2018-01-16,29.023174285888672,30.452674865722656,28.893220901489258,30.452674865722656,1160850.0 +2018-01-17,30.539310455322266,31.31903839111328,30.32271957397461,30.58262825012207,2769547.0 +2018-01-18,30.755901336669922,30.755901336669922,29.97617530822754,30.06281089782715,1079496.0 +2018-01-21,30.06281089782715,30.06281089782715,29.67294692993164,29.67294692993164,357124.0 +2018-01-22,29.67294692993164,29.67294692993164,29.15312957763672,29.15312957763672,365849.0 +2018-01-23,29.109811782836914,29.499675750732422,29.023174285888672,29.066492080688477,417636.0 +2018-01-24,28.893220901489258,29.15312957763672,28.84990119934082,29.066492080688477,282384.0 +2018-01-25,29.109811782836914,29.109811782836914,28.893220901489258,28.893220901489258,342654.0 +2018-01-28,28.806583404541016,29.369720458984375,28.719947814941406,29.32640266418457,632711.0 +2018-01-29,29.41303825378418,29.456356048583984,28.936538696289062,29.066492080688477,631170.0 +2018-01-30,29.066492080688477,29.759584426879883,29.066492080688477,29.542993545532227,840089.0 +2018-01-31,29.41303825378418,29.97617530822754,29.32640266418457,29.456356048583984,576786.0 +2018-02-01,29.369720458984375,30.49599266052246,29.369720458984375,30.019493103027344,991409.0 +2018-02-04,29.889537811279297,30.236083984375,29.67294692993164,29.889537811279297,378587.0 +2018-02-05,30.019493103027344,30.106128692626953,29.58631134033203,30.106128692626953,416614.0 +2018-02-06,29.456356048583984,29.889537811279297,29.15312957763672,29.629629135131836,444759.0 +2018-02-07,29.846220016479492,29.889537811279297,28.719947814941406,28.719947814941406,629119.0 +2018-02-08,29.023174285888672,29.196447372436523,28.76326560974121,29.109811782836914,478841.0 +2018-02-11,28.806583404541016,29.066492080688477,28.806583404541016,28.893220901489258,175379.0 +2018-02-12,28.893220901489258,29.32640266418457,28.893220901489258,29.15312957763672,255552.0 +2018-02-13,29.239765167236328,29.283084869384766,28.806583404541016,28.936538696289062,188153.0 +2018-02-14,28.84990119934082,29.023174285888672,28.806583404541016,29.023174285888672,107222.0 +2018-02-15,29.023174285888672,29.15312957763672,28.806583404541016,28.936538696289062,307366.0 +2018-02-18,29.023174285888672,29.109811782836914,28.286766052246094,28.373401641845703,471719.0 +2018-02-19,28.20012855529785,28.373401641845703,27.85358428955078,28.113492965698242,442144.0 +2018-02-20,28.026857376098633,28.20012855529785,27.766948699951172,27.896902084350586,479539.0 +2018-02-21,27.94021987915039,28.113492965698242,27.723630905151367,27.723630905151367,486525.0 +2018-02-22,27.85358428955078,27.85358428955078,27.290447235107422,27.636993408203125,561501.0 +2018-02-25,27.59367561340332,27.68031120300293,27.507038116455078,27.507038116455078,341603.0 +2018-02-26,27.507038116455078,28.070175170898438,27.33376693725586,28.070175170898438,739720.0 +2018-02-27,28.070175170898438,28.113492965698242,27.463720321655273,27.463720321655273,533255.0 +2018-02-28,27.377084732055664,27.377084732055664,27.073856353759766,27.11717414855957,388911.0 +2018-03-01,27.073856353759766,27.290447235107422,27.073856353759766,27.290447235107422,97201.0 +2018-03-04,27.203811645507812,27.247129440307617,26.987220764160156,26.987220764160156,224998.0 +2018-03-05,26.987220764160156,27.073856353759766,26.85726547241211,26.900583267211914,250247.0 +2018-03-06,27.03053855895996,27.11717414855957,26.7706298828125,26.7706298828125,243809.0 +2018-03-07,26.7706298828125,27.42040252685547,26.640674591064453,27.33376693725586,819344.0 +2018-03-08,27.377084732055664,27.766948699951172,27.377084732055664,27.463720321655273,504616.0 +2018-03-11,27.507038116455078,28.026857376098633,27.507038116455078,27.94021987915039,623264.0 +2018-03-12,28.113492965698242,28.719947814941406,28.026857376098633,28.24344825744629,1164611.0 +2018-03-13,28.24344825744629,28.84990119934082,27.983539581298828,28.546674728393555,838286.0 +2018-03-14,28.58999252319336,29.846220016479492,28.50335693359375,29.369720458984375,1320480.0 +2018-03-15,29.32640266418457,29.32640266418457,28.67662811279297,29.15312957763672,567039.0 +2018-03-18,29.239765167236328,29.499675750732422,29.196447372436523,29.499675750732422,559724.0 +2018-03-19,29.41303825378418,29.58631134033203,29.283084869384766,29.456356048583984,345223.0 +2018-03-20,29.456356048583984,30.539310455322266,29.283084869384766,30.539310455322266,1182409.0 +2018-03-21,30.539310455322266,30.539310455322266,30.539310455322266,30.539310455322266,0.0 +2018-03-22,30.106128692626953,30.49599266052246,30.106128692626953,30.452674865722656,601894.0 +2018-03-25,30.32271957397461,30.40935516357422,29.9328556060791,30.06281089782715,312755.0 +2018-03-26,29.9328556060791,30.06281089782715,29.716264724731445,29.9328556060791,275206.0 +2018-03-27,30.06281089782715,30.755901336669922,29.9328556060791,30.06281089782715,642740.0 +2018-03-28,30.236083984375,30.539310455322266,29.802902221679688,30.236083984375,432971.0 +2018-03-29,30.366037368774414,30.539310455322266,29.239765167236328,29.629629135131836,716841.0 +2018-04-01,29.629629135131836,29.629629135131836,28.633310317993164,28.67662811279297,618395.0 +2018-04-02,28.84990119934082,29.023174285888672,28.58999252319336,28.893220901489258,215257.0 +2018-04-03,28.806583404541016,29.066492080688477,28.58999252319336,29.066492080688477,458632.0 +2018-04-04,29.239765167236328,29.67294692993164,29.066492080688477,29.369720458984375,669816.0 +2018-04-05,29.369720458984375,29.802902221679688,29.32640266418457,29.759584426879883,553378.0 +2018-04-08,29.67294692993164,30.06281089782715,29.239765167236328,29.283084869384766,635388.0 +2018-04-09,29.196447372436523,29.456356048583984,29.066492080688477,29.196447372436523,343471.0 +2018-04-10,29.109811782836914,29.15312957763672,28.58999252319336,28.806583404541016,897635.0 +2018-04-11,28.84990119934082,29.109811782836914,27.94021987915039,28.113492965698242,512327.0 +2018-04-12,27.723630905151367,28.3300838470459,27.550357818603516,28.286766052246094,768433.0 +2018-04-15,28.373401641845703,28.84990119934082,28.373401641845703,28.67662811279297,376635.0 +2018-04-16,28.806583404541016,29.239765167236328,28.58999252319336,29.196447372436523,549625.0 +2018-04-17,29.32640266418457,29.32640266418457,28.84990119934082,29.023174285888672,902991.0 +2018-04-18,28.979856491088867,29.499675750732422,28.936538696289062,29.023174285888672,1217812.0 +2018-04-19,28.979856491088867,29.499675750732422,28.979856491088867,29.456356048583984,926506.0 +2018-04-22,29.369720458984375,29.369720458984375,28.979856491088867,29.196447372436523,614041.0 +2018-04-23,29.15312957763672,29.58631134033203,29.15312957763672,29.499675750732422,951433.0 +2018-04-24,29.499675750732422,30.755901336669922,29.41303825378418,30.755901336669922,1900400.0 +2018-04-25,30.49599266052246,31.275720596313477,30.40935516357422,30.58262825012207,2463691.0 +2018-04-26,30.625947952270508,31.708900451660156,29.759584426879883,31.189083099365234,2086639.0 +2018-04-29,31.31903839111328,31.578947067260742,30.755901336669922,30.929174423217773,1070644.0 +2018-04-30,31.102447509765625,31.14576530456543,30.192764282226562,30.32271957397461,1471557.0 +2018-05-01,30.32271957397461,30.452674865722656,29.889537811279297,29.889537811279297,1413404.0 +2018-05-02,30.019493103027344,30.106128692626953,29.283084869384766,29.629629135131836,889408.0 +2018-05-03,29.542993545532227,29.802902221679688,29.023174285888672,29.542993545532227,555019.0 +2018-05-06,29.67294692993164,29.846220016479492,29.239765167236328,29.456356048583984,380498.0 +2018-05-07,29.369720458984375,29.369720458984375,28.719947814941406,29.15312957763672,525530.0 +2018-05-08,28.84990119934082,29.066492080688477,28.070175170898438,28.719947814941406,734627.0 +2018-05-09,28.936538696289062,28.979856491088867,28.070175170898438,28.20012855529785,541678.0 +2018-05-10,28.156810760498047,28.373401641845703,27.766948699951172,28.156810760498047,598238.0 +2018-05-13,28.156810760498047,28.50335693359375,27.507038116455078,28.070175170898438,803442.0 +2018-05-14,28.3300838470459,28.460037231445312,28.070175170898438,28.460037231445312,413323.0 +2018-05-15,28.50335693359375,29.239765167236328,28.460037231445312,29.196447372436523,830446.0 +2018-05-16,29.023174285888672,29.023174285888672,28.026857376098633,28.156810760498047,589799.0 +2018-05-17,27.983539581298828,28.936538696289062,27.983539581298828,28.84990119934082,294642.0 +2018-05-20,29.023174285888672,29.023174285888672,28.546674728393555,28.719947814941406,230036.0 +2018-05-21,28.58999252319336,28.58999252319336,28.24344825744629,28.3300838470459,119584.0 +2018-05-22,28.286766052246094,28.58999252319336,28.286766052246094,28.546674728393555,164132.0 +2018-05-23,28.719947814941406,28.806583404541016,28.546674728393555,28.719947814941406,475248.0 +2018-05-24,28.806583404541016,29.456356048583984,28.58999252319336,29.369720458984375,875312.0 +2018-05-27,29.283084869384766,29.67294692993164,29.239765167236328,29.369720458984375,497853.0 +2018-05-28,29.32640266418457,29.32640266418457,28.373401641845703,28.806583404541016,440991.0 +2018-05-29,28.806583404541016,29.239765167236328,28.633310317993164,29.109811782836914,413003.0 +2018-05-30,28.84990119934082,29.283084869384766,28.806583404541016,29.283084869384766,355646.0 +2018-05-31,29.369720458984375,29.846220016479492,29.15312957763672,29.58631134033203,585510.0 +2018-06-03,29.58631134033203,30.40935516357422,29.456356048583984,30.106128692626953,741044.0 +2018-06-04,30.106128692626953,30.106128692626953,29.542993545532227,29.67294692993164,439097.0 +2018-06-05,29.629629135131836,30.49599266052246,29.629629135131836,29.846220016479492,791658.0 +2018-06-06,29.716264724731445,30.279401779174805,29.456356048583984,29.802902221679688,1387908.0 +2018-06-07,29.802902221679688,29.9328556060791,29.499675750732422,29.629629135131836,544005.0 +2018-06-10,29.456356048583984,29.456356048583984,27.636993408203125,28.026857376098633,2818508.0 +2018-06-11,27.94021987915039,27.94021987915039,25.254493713378906,25.254493713378906,3801132.0 +2018-06-12,25.167856216430664,26.077539443969727,24.518085479736328,25.94758415222168,1664983.0 +2018-06-13,25.94758415222168,25.94758415222168,25.94758415222168,25.94758415222168,0.0 +2018-06-14,25.94758415222168,25.94758415222168,25.94758415222168,25.94758415222168,0.0 +2018-06-17,25.94758415222168,25.94758415222168,25.94758415222168,25.94758415222168,0.0 +2018-06-18,25.94758415222168,25.94758415222168,25.94758415222168,25.94758415222168,0.0 +2018-06-19,25.94758415222168,25.94758415222168,25.94758415222168,25.94758415222168,0.0 +2018-06-20,25.990903854370117,26.467403411865234,25.774311065673828,26.207494735717773,549932.0 +2018-06-21,26.207494735717773,26.554039001464844,26.164175033569336,26.424083709716797,461222.0 +2018-06-24,26.51072120666504,27.203811645507812,26.467403411865234,26.900583267211914,775521.0 +2018-06-25,26.987220764160156,27.290447235107422,26.813947677612305,26.94390106201172,598755.0 +2018-06-26,26.85726547241211,26.900583267211914,26.424083709716797,26.683992385864258,436636.0 +2018-06-27,26.640674591064453,26.7706298828125,26.51072120666504,26.554039001464844,259321.0 +2018-06-28,26.554039001464844,26.683992385864258,25.68767547607422,25.990903854370117,924337.0 +2018-07-01,26.034221649169922,26.250812530517578,25.68767547607422,25.86094856262207,395288.0 +2018-07-02,25.86094856262207,25.86094856262207,25.471084594726562,25.774311065673828,325636.0 +2018-07-03,25.774311065673828,25.774311065673828,25.557720184326172,25.557720184326172,212037.0 +2018-07-04,25.644357681274414,25.644357681274414,25.427766799926758,25.644357681274414,475932.0 +2018-07-05,25.68767547607422,25.68767547607422,24.77799415588379,24.77799415588379,607973.0 +2018-07-08,24.561403274536133,25.03790283203125,24.518085479736328,24.907947540283203,417839.0 +2018-07-09,25.03790283203125,25.167856216430664,24.77799415588379,25.167856216430664,304275.0 +2018-07-10,25.12453842163086,25.29781150817871,24.95126724243164,25.2111759185791,283308.0 +2018-07-11,25.167856216430664,25.341129302978516,25.03790283203125,25.2111759185791,273704.0 +2018-07-12,25.167856216430664,25.254493713378906,24.95126724243164,25.167856216430664,212645.0 +2018-07-15,25.29781150817871,25.904266357421875,25.12453842163086,25.557720184326172,560376.0 +2018-07-16,25.644357681274414,25.904266357421875,25.471084594726562,25.68767547607422,549350.0 +2018-07-17,25.60103988647461,25.60103988647461,25.12453842163086,25.29781150817871,424295.0 +2018-07-18,25.29781150817871,25.471084594726562,25.2111759185791,25.29781150817871,194889.0 +2018-07-19,25.254493713378906,25.427766799926758,25.081220626831055,25.254493713378906,197103.0 +2018-07-22,25.29781150817871,25.471084594726562,25.29781150817871,25.38444709777832,106937.0 +2018-07-23,25.38444709777832,25.38444709777832,25.12453842163086,25.167856216430664,229091.0 +2018-07-24,25.167856216430664,25.167856216430664,24.474767684936523,24.604721069335938,606383.0 +2018-07-25,24.561403274536133,24.77799415588379,24.344812393188477,24.474767684936523,284783.0 +2018-07-26,24.474767684936523,24.474767684936523,23.911630630493164,24.084903717041016,421962.0 +2018-07-29,23.998266220092773,24.084903717041016,23.781675338745117,23.95494842529297,368512.0 +2018-07-30,23.95494842529297,23.998266220092773,23.738357543945312,23.824993133544922,437082.0 +2018-07-31,23.824993133544922,24.171539306640625,23.781675338745117,23.781675338745117,563086.0 +2018-08-01,23.521766662597656,23.824993133544922,23.521766662597656,23.824993133544922,257349.0 +2018-08-02,23.781675338745117,23.781675338745117,23.608402252197266,23.781675338745117,213666.0 +2018-08-05,23.695039749145508,23.824993133544922,23.608402252197266,23.608402252197266,210070.0 +2018-08-06,23.65172004699707,23.65172004699707,23.348493576049805,23.348493576049805,216339.0 +2018-08-07,23.435131072998047,23.435131072998047,23.04526710510254,23.175222396850586,215072.0 +2018-08-08,22.95863151550293,23.04526710510254,22.65540313720703,22.785358428955078,537114.0 +2018-08-09,22.525449752807617,22.525449752807617,22.048948287963867,22.178903579711914,712978.0 +2018-08-12,22.092266082763672,22.39549446105957,21.7457218170166,21.875675201416016,517490.0 +2018-08-13,21.918994903564453,21.918994903564453,21.420835494995117,21.918994903564453,849668.0 +2018-08-14,21.875675201416016,21.918994903564453,21.57244873046875,21.702404022216797,837412.0 +2018-08-15,21.65908432006836,21.7457218170166,21.57244873046875,21.702404022216797,306167.0 +2018-08-16,21.65908432006836,21.702404022216797,21.550790786743164,21.65908432006836,443274.0 +2018-08-19,21.65908432006836,21.702404022216797,21.550790786743164,21.65908432006836,443274.0 +2018-08-20,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2018-08-21,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2018-08-22,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2018-08-23,21.65908432006836,21.65908432006836,21.65908432006836,21.65908432006836,0.0 +2018-08-26,21.7457218170166,21.7457218170166,21.48581314086914,21.59410858154297,558754.0 +2018-08-27,21.65908432006836,21.702404022216797,21.377517700195312,21.442495346069336,598808.0 +2018-08-28,21.48581314086914,21.529130935668945,20.77106285095215,20.9443359375,1685621.0 +2018-08-29,21.095949172973633,21.22590446472168,20.836040496826172,20.901016235351562,1572041.0 +2018-08-30,20.901016235351562,20.901016235351562,20.446176528930664,20.511154174804688,991860.0 +2018-09-02,20.511154174804688,20.511154174804688,20.142948150634766,20.29456329345703,657288.0 +2018-09-03,20.316221237182617,20.424518585205078,20.229585647583008,20.316221237182617,2072908.0 +2018-09-04,20.359540939331055,20.619449615478516,19.623130798339844,19.75308609008789,5020988.0 +2018-09-05,19.601472854614258,20.142948150634766,19.059995651245117,19.75308609008789,3695088.0 +2018-09-06,20.01299476623535,20.01299476623535,19.38488006591797,19.926359176635742,1918619.0 +2018-09-09,19.926359176635742,20.446176528930664,19.536495208740234,20.424518585205078,1677081.0 +2018-09-10,20.48949432373047,21.11760711669922,20.09963035583496,20.424518585205078,1998467.0 +2018-09-11,20.446176528930664,20.446176528930664,19.926359176635742,20.077972412109375,503859.0 +2018-09-12,20.056312561035156,20.251245498657227,19.75308609008789,19.969676971435547,970863.0 +2018-09-13,19.969676971435547,20.40285873413086,19.709768295288086,20.272903442382812,734234.0 +2018-09-16,20.272903442382812,20.554471969604492,20.056312561035156,20.164609909057617,1257674.0 +2018-09-17,20.056312561035156,20.792722702026367,20.03465461730957,20.6411075592041,1113103.0 +2018-09-18,20.792722702026367,21.11760711669922,20.48949432373047,20.792722702026367,1576129.0 +2018-09-19,20.619449615478516,21.22590446472168,20.554471969604492,21.182586669921875,1750158.0 +2018-09-20,21.20424461364746,21.29088020324707,20.792722702026367,21.095949172973633,969620.0 +2018-09-23,21.095949172973633,21.095949172973633,21.095949172973633,21.095949172973633,0.0 +2018-09-24,21.20424461364746,21.29088020324707,20.792722702026367,21.095949172973633,969620.0 +2018-09-25,21.095949172973633,21.3991756439209,21.009313583374023,21.247562408447266,1116509.0 +2018-09-26,21.334199905395508,21.334199905395508,20.68442726135254,20.92267608642578,1045207.0 +2018-09-27,20.901016235351562,20.987653732299805,20.554471969604492,20.57613182067871,573430.0 +2018-09-30,20.68442726135254,20.727745056152344,20.532812118530273,20.57613182067871,606204.0 +2018-10-01,20.68442726135254,20.68442726135254,20.359540939331055,20.359540939331055,508111.0 +2018-10-02,20.359540939331055,20.424518585205078,20.164609909057617,20.229585647583008,337724.0 +2018-10-03,20.164609909057617,20.68442726135254,20.056312561035156,20.68442726135254,449675.0 +2018-10-04,20.68442726135254,20.792722702026367,20.57613182067871,20.57613182067871,517161.0 +2018-10-07,20.619449615478516,20.619449615478516,19.926359176635742,20.12129020690918,487219.0 +2018-10-08,20.12129020690918,20.446176528930664,19.969676971435547,20.446176528930664,357801.0 +2018-10-09,20.38119888305664,20.48949432373047,20.29456329345703,20.29456329345703,274840.0 +2018-10-10,20.29456329345703,20.29456329345703,20.056312561035156,20.12129020690918,210261.0 +2018-10-11,19.883039474487305,19.883039474487305,19.536495208740234,19.623130798339844,827509.0 +2018-10-14,19.623130798339844,19.623130798339844,17.76045036315918,17.76045036315918,1165359.0 +2018-10-15,18.193632125854492,18.626813888549805,17.803768157958984,18.626813888549805,1502029.0 +2018-10-16,18.085336685180664,18.258609771728516,17.327268600463867,18.085336685180664,1911844.0 +2018-10-17,18.193632125854492,18.518518447875977,18.10699462890625,18.10699462890625,767683.0 +2018-10-18,18.10699462890625,18.236949920654297,17.82542610168457,17.868745803833008,547431.0 +2018-10-21,16.894086837768555,17.73879051208496,16.785791397094727,17.50054168701172,643408.0 +2018-10-22,17.543859481811523,17.65215492248535,17.002382278442383,17.11067771911621,561978.0 +2018-10-23,16.915746688842773,17.803768157958984,16.915746688842773,17.543859481811523,1286657.0 +2018-10-24,17.65215492248535,17.76045036315918,17.543859481811523,17.543859481811523,488130.0 +2018-10-25,17.370586395263672,18.36690330505371,17.327268600463867,18.12865447998047,1063495.0 +2018-10-28,18.12865447998047,18.691791534423828,18.02035903930664,18.626813888549805,512508.0 +2018-10-29,18.67013168334961,19.276586532592773,18.67013168334961,19.21160888671875,923857.0 +2018-10-30,19.21160888671875,19.709768295288086,18.95170021057129,19.709768295288086,786776.0 +2018-10-31,19.991336822509766,20.01299476623535,19.49317741394043,19.66645050048828,922463.0 +2018-11-01,19.514835357666016,19.75308609008789,19.319904327392578,19.40654182434082,659187.0 +2018-11-04,19.29824447631836,19.709768295288086,19.23326873779297,19.276586532592773,354655.0 +2018-11-05,19.276586532592773,19.536495208740234,19.124971389770508,19.514835357666016,432888.0 +2018-11-06,19.49317741394043,19.536495208740234,19.254926681518555,19.276586532592773,291658.0 +2018-11-07,19.276586532592773,19.449859619140625,19.146631240844727,19.29824447631836,211254.0 +2018-11-08,19.29824447631836,19.29824447631836,18.75676727294922,18.821744918823242,290606.0 +2018-11-11,16.959064483642578,17.998699188232422,16.959064483642578,17.82542610168457,1178353.0 +2018-11-12,17.977041244506836,18.085336685180664,17.912063598632812,17.977041244506836,371288.0 +2018-11-13,17.977041244506836,18.12865447998047,17.803768157958984,17.93372344970703,424342.0 +2018-11-14,17.717132568359375,17.803768157958984,17.348926544189453,17.4788818359375,720544.0 +2018-11-15,17.4788818359375,17.630495071411133,17.370586395263672,17.457223892211914,749376.0 +2018-11-18,17.457223892211914,17.457223892211914,17.175655364990234,17.19731330871582,622617.0 +2018-11-19,17.262290954589844,17.413904190063477,17.19731330871582,17.240631103515625,570485.0 +2018-11-20,17.327268600463867,17.370586395263672,17.11067771911621,17.11067771911621,456949.0 +2018-11-21,17.11067771911621,17.240631103515625,17.089017868041992,17.153995513916016,362586.0 +2018-11-22,17.21897315979004,17.608835220336914,17.21897315979004,17.608835220336914,706693.0 +2018-11-25,17.4788818359375,17.4788818359375,17.30560874938965,17.327268600463867,227327.0 +2018-11-26,17.327268600463867,17.4788818359375,17.30560874938965,17.348926544189453,274485.0 +2018-11-27,17.413904190063477,17.56551742553711,17.370586395263672,17.522199630737305,188076.0 +2018-11-28,17.522199630737305,17.803768157958984,17.50054168701172,17.76045036315918,350029.0 +2018-11-29,17.76045036315918,17.890405654907227,17.630495071411133,17.868745803833008,469260.0 +2018-12-02,17.93372344970703,18.236949920654297,17.93372344970703,18.12865447998047,486134.0 +2018-12-03,18.171972274780273,18.821744918823242,18.150314331054688,18.626813888549805,1098969.0 +2018-12-04,18.626813888549805,18.800085067749023,18.323585510253906,18.345245361328125,539312.0 +2018-12-05,18.063676834106445,18.171972274780273,17.890405654907227,17.977041244506836,1081303.0 +2018-12-06,17.912063598632812,17.977041244506836,17.73879051208496,17.84708595275879,396745.0 +2018-12-09,17.868745803833008,17.977041244506836,17.84708595275879,17.955381393432617,268038.0 +2018-12-10,17.977041244506836,17.977041244506836,17.76045036315918,17.803768157958984,214296.0 +2018-12-11,17.803768157958984,17.93372344970703,17.67381477355957,17.912063598632812,492565.0 +2018-12-12,17.93372344970703,18.10699462890625,17.84708595275879,18.085336685180664,658446.0 +2018-12-13,18.085336685180664,18.10699462890625,17.977041244506836,18.02035903930664,304824.0 +2018-12-16,17.955381393432617,18.258609771728516,17.82542610168457,18.12865447998047,862046.0 +2018-12-17,18.12865447998047,18.475200653076172,18.04201889038086,18.04201889038086,1450111.0 +2018-12-18,18.085336685180664,18.150314331054688,17.868745803833008,17.93372344970703,657941.0 +2018-12-19,17.84708595275879,17.84708595275879,17.56551742553711,17.695472717285156,931277.0 +2018-12-20,17.413904190063477,17.76045036315918,17.30560874938965,17.413904190063477,635318.0 +2018-12-23,16.959064483642578,17.283950805664062,16.959064483642578,17.283950805664062,483081.0 +2018-12-24,17.30560874938965,17.50054168701172,17.30560874938965,17.30560874938965,586179.0 +2018-12-25,17.21897315979004,17.348926544189453,17.089017868041992,17.262290954589844,512494.0 +2018-12-26,17.21897315979004,17.283950805664062,17.175655364990234,17.21897315979004,158612.0 +2018-12-27,17.39224624633789,17.435564041137695,17.002382278442383,17.002382278442383,649206.0 +2018-12-30,17.045700073242188,17.175655364990234,17.002382278442383,17.175655364990234,346723.0 +2018-12-31,17.153995513916016,17.240631103515625,17.002382278442383,17.13233757019043,395248.0 +2019-01-01,17.11067771911621,17.175655364990234,17.089017868041992,17.13233757019043,114820.0 +2019-01-02,17.11067771911621,17.11067771911621,17.02404022216797,17.089017868041992,353713.0 +2019-01-03,17.11067771911621,17.11067771911621,17.045700073242188,17.11067771911621,241034.0 +2019-01-06,17.13233757019043,17.19731330871582,17.11067771911621,17.19731330871582,356492.0 +2019-01-07,17.19731330871582,17.522199630737305,17.175655364990234,17.522199630737305,440163.0 +2019-01-08,17.543859481811523,17.93372344970703,17.543859481811523,17.890405654907227,883940.0 +2019-01-09,17.998699188232422,18.063676834106445,17.868745803833008,17.977041244506836,884648.0 +2019-01-10,18.063676834106445,18.063676834106445,17.82542610168457,17.890405654907227,555373.0 +2019-01-13,17.890405654907227,18.02035903930664,17.76045036315918,17.803768157958984,529214.0 +2019-01-14,17.803768157958984,17.803768157958984,17.522199630737305,17.522199630737305,441821.0 +2019-01-15,17.457223892211914,17.587177276611328,17.435564041137695,17.56551742553711,386708.0 +2019-01-16,17.56551742553711,17.76045036315918,17.50054168701172,17.65215492248535,679681.0 +2019-01-17,17.65215492248535,17.76045036315918,17.587177276611328,17.73879051208496,346161.0 +2019-01-20,17.73879051208496,17.73879051208496,17.543859481811523,17.65215492248535,327163.0 +2019-01-21,17.65215492248535,17.65215492248535,17.522199630737305,17.608835220336914,279531.0 +2019-01-22,17.56551742553711,17.67381477355957,17.50054168701172,17.630495071411133,497481.0 +2019-01-23,17.608835220336914,17.890405654907227,17.608835220336914,17.782108306884766,1107863.0 +2019-01-24,17.84708595275879,17.84708595275879,17.65215492248535,17.695472717285156,509640.0 +2019-01-27,17.65215492248535,18.67013168334961,17.65215492248535,18.38856315612793,2201422.0 +2019-01-28,18.431882858276367,18.886722564697266,18.41022300720215,18.886722564697266,1340283.0 +2019-01-29,18.84340476989746,19.059995651245117,18.648473739624023,18.973358154296875,975080.0 +2019-01-30,18.995018005371094,20.597789764404297,18.995018005371094,20.57613182067871,4408528.0 +2019-01-31,20.66276741027832,20.857698440551758,20.207927703857422,20.251245498657227,2626380.0 +2019-02-03,20.251245498657227,21.009313583374023,20.251245498657227,20.446176528930664,1965784.0 +2019-02-04,20.554471969604492,20.554471969604492,19.623130798339844,19.75308609008789,1047685.0 +2019-02-05,19.75308609008789,20.424518585205078,19.75308609008789,20.251245498657227,1093830.0 +2019-02-06,20.229585647583008,20.272903442382812,19.991336822509766,20.09963035583496,499605.0 +2019-02-07,20.142948150634766,20.142948150634766,19.86138153076172,20.12129020690918,309162.0 +2019-02-10,20.142948150634766,20.251245498657227,20.09963035583496,20.251245498657227,421978.0 +2019-02-11,20.359540939331055,21.3991756439209,20.359540939331055,21.095949172973633,4258225.0 +2019-02-12,21.095949172973633,22.65540313720703,21.009313583374023,21.65908432006836,5169456.0 +2019-02-13,21.789039611816406,22.22222137451172,21.57244873046875,21.65908432006836,1896862.0 +2019-02-14,21.615766525268555,21.875675201416016,21.20424461364746,21.637426376342773,1304850.0 +2019-02-17,21.65908432006836,21.65908432006836,21.31254005432129,21.31254005432129,604511.0 +2019-02-18,21.31254005432129,21.355857849121094,20.792722702026367,20.836040496826172,1457835.0 +2019-02-19,20.706085205078125,21.074289321899414,20.619449615478516,20.792722702026367,1129466.0 +2019-02-20,20.68442726135254,20.92267608642578,20.68442726135254,20.901016235351562,437569.0 +2019-02-21,20.857698440551758,21.48581314086914,20.836040496826172,21.464153289794922,1206629.0 +2019-02-24,21.529130935668945,21.7457218170166,21.442495346069336,21.507471084594727,1091756.0 +2019-02-25,21.507471084594727,21.507471084594727,20.96599578857422,20.96599578857422,1370843.0 +2019-02-26,20.96599578857422,21.052631378173828,20.792722702026367,21.009313583374023,484055.0 +2019-02-27,21.009313583374023,21.009313583374023,20.6411075592041,21.009313583374023,505404.0 +2019-02-28,20.92267608642578,21.009313583374023,20.836040496826172,20.987653732299805,219632.0 +2019-03-03,21.009313583374023,21.009313583374023,20.706085205078125,20.727745056152344,456574.0 +2019-03-04,20.706085205078125,21.11760711669922,20.706085205078125,21.11760711669922,557005.0 +2019-03-05,21.11760711669922,22.22222137451172,21.074289321899414,22.22222137451172,2667964.0 +2019-03-06,22.178903579711914,22.22222137451172,21.65908432006836,21.7457218170166,1455160.0 +2019-03-07,21.702404022216797,22.092266082763672,21.355857849121094,21.918994903564453,1522422.0 +2019-03-10,21.962312698364258,22.22222137451172,21.615766525268555,21.615766525268555,1541878.0 +2019-03-11,21.65908432006836,21.65908432006836,21.442495346069336,21.442495346069336,587660.0 +2019-03-12,21.442495346069336,21.875675201416016,21.442495346069336,21.65908432006836,852605.0 +2019-03-13,21.789039611816406,22.092266082763672,21.702404022216797,21.875675201416016,1884178.0 +2019-03-14,21.875675201416016,22.092266082763672,21.65908432006836,22.092266082763672,1949290.0 +2019-03-17,22.13558578491211,22.30885887145996,21.918994903564453,22.048948287963867,944803.0 +2019-03-18,22.092266082763672,22.22222137451172,21.875675201416016,22.13558578491211,1063946.0 +2019-03-19,22.048948287963867,22.13558578491211,21.637426376342773,21.65908432006836,2249661.0 +2019-03-20,21.702404022216797,21.875675201416016,21.59410858154297,21.615766525268555,1112115.0 +2019-03-21,21.615766525268555,21.7457218170166,21.59410858154297,21.65908432006836,608185.0 +2019-03-24,21.65908432006836,21.65908432006836,21.442495346069336,21.550790786743164,455870.0 +2019-03-25,21.48581314086914,21.529130935668945,21.009313583374023,21.247562408447266,1447338.0 +2019-03-26,21.095949172973633,21.22590446472168,21.03097152709961,21.20424461364746,423664.0 +2019-03-27,21.22590446472168,21.334199905395508,21.11760711669922,21.334199905395508,434768.0 +2019-03-28,21.29088020324707,21.29088020324707,21.052631378173828,21.182586669921875,397357.0 +2019-03-31,21.182586669921875,21.182586669921875,21.182586669921875,21.182586669921875,0.0 +2019-04-01,21.702404022216797,21.918994903564453,21.57244873046875,21.59410858154297,956180.0 +2019-04-02,21.65908432006836,21.702404022216797,21.550790786743164,21.637426376342773,505383.0 +2019-04-03,21.65908432006836,21.962312698364258,21.65908432006836,21.65908432006836,1503329.0 +2019-04-04,21.65908432006836,21.7457218170166,21.550790786743164,21.637426376342773,778765.0 +2019-04-07,21.65908432006836,21.702404022216797,21.507471084594727,21.529130935668945,320946.0 +2019-04-08,21.550790786743164,21.57244873046875,21.29088020324707,21.442495346069336,878845.0 +2019-04-09,21.442495346069336,21.529130935668945,21.22590446472168,21.269222259521484,626131.0 +2019-04-10,21.247562408447266,21.3991756439209,21.22590446472168,21.334199905395508,543868.0 +2019-04-11,21.334199905395508,21.334199905395508,21.11760711669922,21.139266967773438,693388.0 +2019-04-14,21.160926818847656,21.22590446472168,21.095949172973633,21.139266967773438,312793.0 +2019-04-15,21.11760711669922,21.377517700195312,21.11760711669922,21.22590446472168,647023.0 +2019-04-16,21.269222259521484,21.637426376342773,21.269222259521484,21.529130935668945,1065718.0 +2019-04-17,21.550790786743164,21.702404022216797,21.3991756439209,21.464153289794922,1449384.0 +2019-04-18,21.48581314086914,21.702404022216797,21.464153289794922,21.507471084594727,1700882.0 +2019-04-21,21.550790786743164,21.550790786743164,21.11760711669922,21.182586669921875,797969.0 +2019-04-22,21.182586669921875,21.22590446472168,20.57613182067871,20.57613182067871,1471324.0 +2019-04-23,20.57613182067871,20.814380645751953,20.554471969604492,20.597789764404297,1104142.0 +2019-04-24,20.68442726135254,20.706085205078125,20.424518585205078,20.554471969604492,776300.0 +2019-04-25,20.57613182067871,20.57613182067871,20.40285873413086,20.554471969604492,558827.0 +2019-04-28,20.48949432373047,20.532812118530273,20.251245498657227,20.251245498657227,548553.0 +2019-04-29,20.207927703857422,20.467836380004883,20.142948150634766,20.316221237182617,606020.0 +2019-04-30,20.359540939331055,20.619449615478516,19.926359176635742,19.926359176635742,2018027.0 +2019-05-01,20.142948150634766,20.142948150634766,19.926359176635742,19.926359176635742,1343896.0 +2019-05-02,20.01299476623535,20.01299476623535,19.623130798339844,19.731426239013672,1428911.0 +2019-05-05,19.731426239013672,19.731426239013672,19.016677856445312,19.276586532592773,1088283.0 +2019-05-06,19.059995651245117,19.146631240844727,18.821744918823242,19.146631240844727,668466.0 +2019-05-07,19.276586532592773,19.77474594116211,19.081653594970703,19.49317741394043,1144221.0 +2019-05-08,19.47151756286621,19.55815315246582,19.363222122192383,19.49317741394043,745123.0 +2019-05-09,19.49317741394043,20.03465461730957,19.276586532592773,19.991336822509766,1942338.0 +2019-05-12,19.926359176635742,20.01299476623535,19.536495208740234,19.601472854614258,958697.0 +2019-05-13,19.536495208740234,19.688108444213867,19.254926681518555,19.276586532592773,878025.0 +2019-05-14,18.193632125854492,19.818063735961914,18.150314331054688,19.276586532592773,1601627.0 +2019-05-15,19.57981300354004,20.57613182067871,19.55815315246582,19.8397216796875,2015249.0 +2019-05-16,19.8397216796875,20.229585647583008,19.8397216796875,20.09963035583496,989401.0 +2019-05-19,19.883039474487305,20.077972412109375,19.276586532592773,19.276586532592773,749899.0 +2019-05-20,19.319904327392578,19.709768295288086,18.95170021057129,19.688108444213867,686357.0 +2019-05-21,19.709768295288086,20.164609909057617,19.688108444213867,19.969676971435547,988204.0 +2019-05-22,20.03465461730957,20.446176528930664,19.926359176635742,20.186267852783203,1830355.0 +2019-05-23,20.077972412109375,20.077972412109375,19.66645050048828,19.709768295288086,1342002.0 +2019-05-26,19.731426239013672,19.818063735961914,19.341562271118164,19.66645050048828,591488.0 +2019-05-27,19.66645050048828,19.818063735961914,19.623130798339844,19.66645050048828,1022710.0 +2019-05-28,19.75308609008789,20.337881088256836,19.688108444213867,20.337881088256836,7655255.0 +2019-05-29,20.337881088256836,20.337881088256836,19.49317741394043,19.49317741394043,1715122.0 +2019-05-30,19.536495208740234,19.688108444213867,19.47151756286621,19.601472854614258,452516.0 +2019-06-02,19.536495208740234,19.688108444213867,19.47151756286621,19.601472854614258,452516.0 +2019-06-03,19.536495208740234,19.688108444213867,19.47151756286621,19.601472854614258,452516.0 +2019-06-04,19.601472854614258,19.601472854614258,19.601472854614258,19.601472854614258,0.0 +2019-06-05,19.601472854614258,19.601472854614258,19.601472854614258,19.601472854614258,0.0 +2019-06-06,19.601472854614258,19.601472854614258,19.601472854614258,19.601472854614258,0.0 +2019-06-09,20.01299476623535,20.01299476623535,19.75308609008789,19.991336822509766,577271.0 +2019-06-10,20.01299476623535,20.207927703857422,19.969676971435547,20.186267852783203,719344.0 +2019-06-11,20.056312561035156,20.879358291625977,20.056312561035156,20.879358291625977,1630270.0 +2019-06-12,20.792722702026367,21.052631378173828,20.554471969604492,20.92267608642578,1822215.0 +2019-06-13,20.814380645751953,20.814380645751953,20.316221237182617,20.316221237182617,1505344.0 +2019-06-16,20.467836380004883,20.96599578857422,20.359540939331055,20.857698440551758,1608157.0 +2019-06-17,20.92267608642578,21.507471084594727,20.901016235351562,21.442495346069336,2454029.0 +2019-06-18,21.550790786743164,21.875675201416016,21.442495346069336,21.65908432006836,2347165.0 +2019-06-19,21.65908432006836,21.83235740661621,21.20424461364746,21.20424461364746,1411708.0 +2019-06-20,21.20424461364746,21.7457218170166,21.009313583374023,21.7457218170166,3244733.0 +2019-06-23,21.529130935668945,21.7457218170166,21.377517700195312,21.3991756439209,1013487.0 +2019-06-24,21.3991756439209,21.442495346069336,21.009313583374023,21.11760711669922,900242.0 +2019-06-25,21.247562408447266,21.83235740661621,21.139266967773438,21.789039611816406,1161619.0 +2019-06-26,21.875675201416016,21.918994903564453,21.48581314086914,21.550790786743164,1844717.0 +2019-06-27,21.550790786743164,21.7457218170166,21.507471084594727,21.550790786743164,442798.0 +2019-06-30,21.65908432006836,21.83235740661621,21.57244873046875,21.65908432006836,682490.0 +2019-07-01,21.702404022216797,21.7457218170166,21.615766525268555,21.702404022216797,367051.0 +2019-07-02,21.702404022216797,22.13558578491211,21.65908432006836,22.048948287963867,2167240.0 +2019-07-03,21.875675201416016,22.438812255859375,21.789039611816406,21.918994903564453,2678013.0 +2019-07-04,22.048948287963867,22.178903579711914,21.83235740661621,21.83235740661621,1298208.0 +2019-07-07,21.875675201416016,22.352176666259766,21.83235740661621,21.962312698364258,1966823.0 +2019-07-08,21.918994903564453,22.265539169311523,21.918994903564453,22.13558578491211,807674.0 +2019-07-09,22.13558578491211,22.95863151550293,22.13558578491211,22.612085342407227,3197349.0 +2019-07-10,22.65540313720703,23.04526710510254,22.30885887145996,22.39549446105957,1770956.0 +2019-07-11,22.48213005065918,22.69872283935547,22.39549446105957,22.525449752807617,921239.0 +2019-07-14,22.612085342407227,22.785358428955078,22.48213005065918,22.525449752807617,660290.0 +2019-07-15,22.438812255859375,22.785358428955078,22.352176666259766,22.742040634155273,924742.0 +2019-07-16,22.828676223754883,23.47844886779785,22.828676223754883,23.261857986450195,1768632.0 +2019-07-17,23.348493576049805,23.781675338745117,23.30517578125,23.695039749145508,2058136.0 +2019-07-18,23.65172004699707,23.911630630493164,23.435131072998047,23.521766662597656,1493863.0 +2019-07-21,23.30517578125,23.30517578125,22.828676223754883,23.001949310302734,839365.0 +2019-07-22,22.95863151550293,23.21854019165039,22.742040634155273,22.742040634155273,525845.0 +2019-07-23,22.742040634155273,23.13190269470215,22.69872283935547,22.69872283935547,717290.0 +2019-07-24,22.785358428955078,23.001949310302734,22.612085342407227,22.915311813354492,659943.0 +2019-07-25,23.001949310302734,23.56508445739746,22.915311813354492,23.521766662597656,1361109.0 +2019-07-28,23.39181137084961,23.824993133544922,23.348493576049805,23.824993133544922,910889.0 +2019-07-29,23.911630630493164,23.911630630493164,23.435131072998047,23.65172004699707,991069.0 +2019-07-30,23.521766662597656,23.608402252197266,22.048948287963867,22.30885887145996,1281446.0 +2019-07-31,22.30885887145996,22.742040634155273,22.265539169311523,22.48213005065918,751489.0 +2019-08-01,22.568767547607422,22.69872283935547,22.048948287963867,22.092266082763672,586479.0 +2019-08-04,22.092266082763672,22.22222137451172,21.918994903564453,22.092266082763672,474387.0 +2019-08-05,21.875675201416016,22.265539169311523,21.875675201416016,22.265539169311523,509406.0 +2019-08-06,22.092266082763672,22.265539169311523,21.83235740661621,22.092266082763672,686119.0 +2019-08-07,22.30885887145996,22.30885887145996,21.918994903564453,21.918994903564453,763494.0 +2019-08-08,21.442495346069336,22.092266082763672,21.11760711669922,22.092266082763672,1362930.0 +2019-08-11,22.092266082763672,22.092266082763672,22.092266082763672,22.092266082763672,0.0 +2019-08-12,22.092266082763672,22.092266082763672,22.092266082763672,22.092266082763672,0.0 +2019-08-13,22.092266082763672,22.092266082763672,22.092266082763672,22.092266082763672,0.0 +2019-08-14,22.092266082763672,22.092266082763672,22.092266082763672,22.092266082763672,0.0 +2019-08-15,22.092266082763672,22.092266082763672,22.092266082763672,22.092266082763672,0.0 +2019-08-18,21.875675201416016,22.438812255859375,21.875675201416016,22.13558578491211,558052.0 +2019-08-19,22.39549446105957,22.48213005065918,22.048948287963867,22.048948287963867,538293.0 +2019-08-20,22.13558578491211,22.265539169311523,22.048948287963867,22.092266082763672,422252.0 +2019-08-21,22.22222137451172,22.30885887145996,22.048948287963867,22.092266082763672,537265.0 +2019-08-22,22.178903579711914,22.265539169311523,21.875675201416016,22.22222137451172,639744.0 +2019-08-25,21.875675201416016,22.13558578491211,21.7457218170166,21.875675201416016,377915.0 +2019-08-26,21.918994903564453,22.265539169311523,21.83235740661621,22.265539169311523,647504.0 +2019-08-27,22.39549446105957,22.39549446105957,21.529130935668945,22.352176666259766,9016269.0 +2019-08-28,21.875675201416016,22.178903579711914,21.875675201416016,22.092266082763672,956881.0 +2019-08-29,22.092266082763672,22.22222137451172,21.65908432006836,21.65908432006836,1118975.0 +2019-09-01,21.83235740661621,21.83235740661621,21.464153289794922,21.7457218170166,473893.0 +2019-09-02,21.65908432006836,21.918994903564453,21.59410858154297,21.918994903564453,356347.0 +2019-09-03,21.875675201416016,22.005630493164062,21.789039611816406,21.789039611816406,356946.0 +2019-09-04,21.789039611816406,22.13558578491211,21.702404022216797,22.13558578491211,493640.0 +2019-09-05,22.048948287963867,22.22222137451172,21.962312698364258,22.048948287963867,430626.0 +2019-09-08,22.048948287963867,22.13558578491211,21.962312698364258,21.962312698364258,291906.0 +2019-09-09,21.789039611816406,22.005630493164062,21.789039611816406,22.005630493164062,315945.0 +2019-09-10,21.875675201416016,21.875675201416016,21.507471084594727,21.59410858154297,855993.0 +2019-09-11,21.48581314086914,21.507471084594727,21.3991756439209,21.507471084594727,551641.0 +2019-09-12,21.507471084594727,21.65908432006836,21.442495346069336,21.507471084594727,265023.0 +2019-09-15,21.507471084594727,21.507471084594727,21.074289321899414,21.247562408447266,343145.0 +2019-09-16,21.334199905395508,21.377517700195312,21.009313583374023,21.334199905395508,583634.0 +2019-09-17,21.139266967773438,21.269222259521484,21.009313583374023,21.052631378173828,358128.0 +2019-09-18,21.20424461364746,21.269222259521484,21.052631378173828,21.095949172973633,501244.0 +2019-09-19,21.160926818847656,21.507471084594727,21.11760711669922,21.507471084594727,2833049.0 +2019-09-22,21.3991756439209,21.507471084594727,21.3991756439209,21.442495346069336,177798.0 +2019-09-24,21.442495346069336,21.83235740661621,21.420835494995117,21.789039611816406,748703.0 +2019-09-25,21.7457218170166,22.048948287963867,21.615766525268555,21.615766525268555,824231.0 +2019-09-26,21.59410858154297,21.789039611816406,21.507471084594727,21.507471084594727,395676.0 +2019-09-29,21.57244873046875,21.57244873046875,21.420835494995117,21.550790786743164,600216.0 +2019-09-30,21.48581314086914,21.637426376342773,21.420835494995117,21.48581314086914,968423.0 +2019-10-01,21.529130935668945,21.65908432006836,21.529130935668945,21.529130935668945,581700.0 +2019-10-02,21.550790786743164,21.550790786743164,21.269222259521484,21.269222259521484,444560.0 +2019-10-03,21.22590446472168,21.29088020324707,21.139266967773438,21.139266967773438,308156.0 +2019-10-06,21.20424461364746,21.57244873046875,21.20424461364746,21.464153289794922,741655.0 +2019-10-07,21.442495346069336,21.442495346069336,21.03097152709961,21.03097152709961,421043.0 +2019-10-08,21.160926818847656,21.160926818847656,20.251245498657227,20.706085205078125,888682.0 +2019-10-09,20.511154174804688,20.511154174804688,20.229585647583008,20.229585647583008,309585.0 +2019-10-10,20.446176528930664,20.446176528930664,19.904699325561523,19.991336822509766,381620.0 +2019-10-13,19.991336822509766,20.077972412109375,19.926359176635742,19.926359176635742,217358.0 +2019-10-14,19.948017120361328,20.056312561035156,19.926359176635742,20.03465461730957,997333.0 +2019-10-15,20.056312561035156,20.056312561035156,19.75308609008789,19.75308609008789,327940.0 +2019-10-16,19.77474594116211,20.12129020690918,19.75308609008789,20.12129020690918,305402.0 +2019-10-17,20.03465461730957,20.251245498657227,19.926359176635742,20.12129020690918,368618.0 +2019-10-20,20.272903442382812,21.57244873046875,20.272903442382812,21.334199905395508,1275052.0 +2019-10-21,21.269222259521484,21.269222259521484,20.727745056152344,20.96599578857422,789983.0 +2019-10-22,21.052631378173828,21.139266967773438,20.77106285095215,21.11760711669922,535824.0 +2019-10-23,21.11760711669922,21.139266967773438,20.879358291625977,21.03097152709961,471528.0 +2019-10-24,20.901016235351562,21.139266967773438,20.77106285095215,21.074289321899414,434468.0 +2019-10-27,20.836040496826172,21.009313583374023,20.836040496826172,20.987653732299805,113427.0 +2019-10-28,20.96599578857422,20.96599578857422,20.749404907226562,20.77106285095215,298646.0 +2019-10-29,20.77106285095215,20.77106285095215,20.01299476623535,20.12129020690918,487920.0 +2019-10-30,20.03465461730957,20.48949432373047,20.03465461730957,20.40285873413086,334095.0 +2019-10-31,20.251245498657227,20.316221237182617,20.12129020690918,20.29456329345703,329479.0 +2019-11-03,19.926359176635742,20.207927703857422,19.904699325561523,20.056312561035156,116903.0 +2019-11-04,20.077972412109375,20.619449615478516,20.077972412109375,20.619449615478516,197399.0 +2019-11-05,20.511154174804688,20.77106285095215,20.359540939331055,20.77106285095215,269791.0 +2019-11-06,20.749404907226562,20.749404907226562,20.40285873413086,20.511154174804688,160043.0 +2019-11-07,20.424518585205078,20.749404907226562,20.09963035583496,20.142948150634766,617051.0 +2019-11-10,19.818063735961914,20.316221237182617,19.75308609008789,20.272903442382812,336697.0 +2019-11-11,20.142948150634766,20.272903442382812,20.09963035583496,20.229585647583008,346785.0 +2019-11-12,20.056312561035156,20.467836380004883,20.056312561035156,20.424518585205078,228001.0 +2019-11-13,20.38119888305664,20.38119888305664,19.991336822509766,20.03465461730957,232971.0 +2019-11-14,20.03465461730957,20.251245498657227,20.01299476623535,20.12129020690918,202935.0 +2019-11-17,20.056312561035156,20.142948150634766,19.948017120361328,19.991336822509766,125225.0 +2019-11-18,19.991336822509766,20.164609909057617,19.969676971435547,19.991336822509766,249783.0 +2019-11-19,20.01299476623535,20.12129020690918,19.86138153076172,19.969676971435547,328299.0 +2019-11-20,19.926359176635742,19.969676971435547,19.86138153076172,19.926359176635742,164754.0 +2019-11-21,19.904699325561523,20.03465461730957,19.644790649414062,19.883039474487305,543234.0 +2019-11-24,19.883039474487305,19.883039474487305,19.688108444213867,19.731426239013672,180217.0 +2019-11-25,19.623130798339844,19.969676971435547,19.623130798339844,19.969676971435547,386909.0 +2019-11-26,19.926359176635742,19.926359176635742,19.536495208740234,19.709768295288086,1141859.0 +2019-11-27,19.709768295288086,20.251245498657227,19.644790649414062,19.709768295288086,680037.0 +2019-11-28,19.688108444213867,19.818063735961914,19.601472854614258,19.709768295288086,253639.0 +2019-12-01,19.709768295288086,19.796403884887695,19.709768295288086,19.75308609008789,82245.0 +2019-12-02,19.731426239013672,19.796403884887695,19.623130798339844,19.623130798339844,183708.0 +2019-12-03,19.77474594116211,19.904699325561523,19.57981300354004,19.731426239013672,358922.0 +2019-12-04,19.731426239013672,19.731426239013672,19.57981300354004,19.66645050048828,227916.0 +2019-12-05,19.66645050048828,19.8397216796875,19.57981300354004,19.796403884887695,262663.0 +2019-12-08,19.75308609008789,20.056312561035156,19.709768295288086,20.01299476623535,341828.0 +2019-12-09,20.077972412109375,20.207927703857422,19.709768295288086,19.709768295288086,418519.0 +2019-12-10,19.709768295288086,19.796403884887695,19.57981300354004,19.57981300354004,213739.0 +2019-12-11,19.601472854614258,20.03465461730957,19.601472854614258,20.03465461730957,305640.0 +2019-12-12,19.77474594116211,19.926359176635742,19.55815315246582,19.55815315246582,337239.0 +2019-12-15,19.601472854614258,19.8397216796875,19.601472854614258,19.644790649414062,249638.0 +2019-12-16,19.709768295288086,20.229585647583008,19.709768295288086,19.926359176635742,577825.0 +2019-12-17,20.03465461730957,20.142948150634766,19.77474594116211,19.77474594116211,549992.0 +2019-12-18,19.904699325561523,20.251245498657227,19.904699325561523,20.229585647583008,488553.0 +2019-12-19,20.251245498657227,20.57613182067871,19.926359176635742,19.926359176635742,1604728.0 +2019-12-22,19.969676971435547,20.48949432373047,19.969676971435547,20.359540939331055,556972.0 +2019-12-23,20.424518585205078,20.792722702026367,20.424518585205078,20.68442726135254,727619.0 +2019-12-24,20.68442726135254,21.009313583374023,20.532812118530273,21.009313583374023,701825.0 +2019-12-25,21.03097152709961,21.20424461364746,20.792722702026367,21.182586669921875,651276.0 +2019-12-26,21.074289321899414,21.420835494995117,21.009313583374023,21.269222259521484,553947.0 +2019-12-29,21.3991756439209,21.550790786743164,21.269222259521484,21.48581314086914,807687.0 +2019-12-30,21.48581314086914,21.507471084594727,21.052631378173828,21.052631378173828,675920.0 +2019-12-31,21.074289321899414,21.160926818847656,20.532812118530273,20.68442726135254,1334818.0 +2020-01-01,20.57613182067871,20.92267608642578,20.57613182067871,20.879358291625977,525021.0 +2020-01-02,20.96599578857422,21.009313583374023,20.836040496826172,21.009313583374023,607267.0 +2020-01-05,20.66276741027832,20.706085205078125,20.142948150634766,20.186267852783203,1013446.0 +2020-01-06,20.316221237182617,20.359540939331055,19.969676971435547,20.164609909057617,546250.0 +2020-01-07,20.207927703857422,20.424518585205078,20.142948150634766,20.186267852783203,320864.0 +2020-01-08,19.8397216796875,20.142948150634766,19.514835357666016,19.796403884887695,529691.0 +2020-01-09,20.142948150634766,20.706085205078125,20.142948150634766,20.706085205078125,896454.0 +2020-01-12,20.68442726135254,20.857698440551758,20.6411075592041,20.836040496826172,606092.0 +2020-01-13,20.836040496826172,21.3991756439209,20.836040496826172,21.247562408447266,873123.0 +2020-01-14,21.355857849121094,21.962312698364258,21.334199905395508,21.83235740661621,2681366.0 +2020-01-15,21.789039611816406,21.83235740661621,21.29088020324707,21.29088020324707,1370907.0 +2020-01-16,21.507471084594727,22.005630493164062,21.507471084594727,21.702404022216797,2137463.0 +2020-01-19,21.789039611816406,21.962312698364258,21.702404022216797,21.83235740661621,1226022.0 +2020-01-20,21.918994903564453,22.65540313720703,21.918994903564453,22.48213005065918,2156354.0 +2020-01-21,22.568767547607422,22.65540313720703,22.13558578491211,22.265539169311523,1042284.0 +2020-01-22,22.352176666259766,22.39549446105957,22.048948287963867,22.092266082763672,584323.0 +2020-01-23,22.048948287963867,22.178903579711914,21.83235740661621,21.83235740661621,684146.0 +2020-01-26,21.702404022216797,22.352176666259766,21.48581314086914,22.265539169311523,1105369.0 +2020-01-27,22.39549446105957,22.742040634155273,21.918994903564453,21.962312698364258,1726671.0 +2020-01-28,21.962312698364258,22.178903579711914,21.875675201416016,21.918994903564453,503257.0 +2020-01-29,21.962312698364258,22.092266082763672,21.637426376342773,21.83235740661621,663341.0 +2020-01-30,21.789039611816406,21.918994903564453,21.637426376342773,21.702404022216797,554811.0 +2020-02-02,21.59410858154297,21.789039611816406,21.48581314086914,21.65908432006836,530185.0 +2020-02-03,21.637426376342773,21.702404022216797,21.420835494995117,21.59410858154297,614022.0 +2020-02-04,21.65908432006836,21.875675201416016,21.615766525268555,21.637426376342773,636186.0 +2020-02-05,21.83235740661621,21.875675201416016,21.550790786743164,21.59410858154297,418376.0 +2020-02-06,21.65908432006836,21.7457218170166,21.48581314086914,21.637426376342773,519453.0 +2020-02-09,21.702404022216797,21.702404022216797,20.857698440551758,21.052631378173828,649275.0 +2020-02-10,21.074289321899414,21.377517700195312,20.987653732299805,21.160926818847656,437937.0 +2020-02-11,21.11760711669922,21.182586669921875,20.92267608642578,20.92267608642578,391823.0 +2020-02-12,20.92267608642578,21.03097152709961,20.727745056152344,20.814380645751953,350873.0 +2020-02-13,20.857698440551758,20.857698440551758,20.467836380004883,20.57613182067871,451101.0 +2020-02-16,20.57613182067871,20.57613182067871,20.57613182067871,20.57613182067871,0.0 +2020-02-17,20.40285873413086,20.57613182067871,20.40285873413086,20.40285873413086,263181.0 +2020-02-18,20.424518585205078,20.467836380004883,20.359540939331055,20.359540939331055,195914.0 +2020-02-19,20.446176528930664,20.92267608642578,20.446176528930664,20.92267608642578,369629.0 +2020-02-20,20.987653732299805,21.160926818847656,20.792722702026367,20.792722702026367,737333.0 +2020-02-23,20.879358291625977,21.095949172973633,20.68442726135254,20.987653732299805,334055.0 +2020-02-24,20.792722702026367,20.814380645751953,20.164609909057617,20.164609909057617,332924.0 +2020-02-25,19.926359176635742,20.01299476623535,19.514835357666016,19.948017120361328,546009.0 +2020-02-26,19.709768295288086,20.901016235351562,19.688108444213867,20.056312561035156,1021623.0 +2020-02-27,20.056312561035156,20.056312561035156,20.056312561035156,20.056312561035156,0.0 +2020-03-01,19.796403884887695,19.796403884887695,18.605154037475586,18.605154037475586,879823.0 +2020-03-02,18.735109329223633,19.189950942993164,18.431882858276367,18.518518447875977,930393.0 +2020-03-03,18.93004035949707,19.29824447631836,18.908382415771484,19.189950942993164,523427.0 +2020-03-04,18.84340476989746,19.168291091918945,18.84340476989746,19.059995651245117,880403.0 +2020-03-05,19.21160888671875,19.319904327392578,18.865062713623047,18.865062713623047,514592.0 +2020-03-08,18.171972274780273,18.171972274780273,16.980722427368164,16.980722427368164,868085.0 +2020-03-09,15.291314125061035,15.767813682556152,15.291314125061035,15.291314125061035,1543766.0 +2020-03-10,15.767813682556152,16.56920051574707,15.291314125061035,16.265972137451172,2998678.0 +2020-03-11,16.265972137451172,16.525882720947266,15.5945405960083,15.5945405960083,1258586.0 +2020-03-12,15.161359786987305,15.551222801208496,14.511587142944336,15.24799633026123,830234.0 +2020-03-15,15.5945405960083,15.5945405960083,14.728178024291992,14.944768905639648,905512.0 +2020-03-16,14.728178024291992,14.858132362365723,13.861815452575684,13.970109939575195,1051496.0 +2020-03-17,13.861815452575684,14.359973907470703,13.775177955627441,14.078405380249023,1089485.0 +2020-03-18,14.100064277648926,14.446610450744629,14.078405380249023,14.208359718322754,789982.0 +2020-03-19,14.078405380249023,15.356290817260742,14.013427734375,14.858132362365723,1862918.0 +2020-03-22,14.70651912689209,14.728178024291992,14.381632804870605,14.468269348144531,616864.0 +2020-03-23,14.29499626159668,14.403291702270508,13.970109939575195,14.078405380249023,581796.0 +2020-03-24,14.29499626159668,14.55490493774414,14.29499626159668,14.468269348144531,773381.0 +2020-03-25,14.771495819091797,15.096382141113281,14.29499626159668,14.598222732543945,1482140.0 +2020-03-26,14.078405380249023,14.576563835144043,14.078405380249023,14.55490493774414,854322.0 +2020-03-29,14.381632804870605,14.576563835144043,14.208359718322754,14.511587142944336,943299.0 +2020-03-30,14.511587142944336,14.749836921691895,14.42495059967041,14.576563835144043,845053.0 +2020-03-31,14.619882583618164,14.879792213439941,14.619882583618164,14.814813613891602,1109069.0 +2020-04-01,14.814813613891602,15.139700889587402,14.728178024291992,15.139700889587402,744513.0 +2020-04-02,15.161359786987305,15.442928314208984,15.161359786987305,15.442928314208984,1593076.0 +2020-04-05,15.61620044708252,15.637860298156738,15.226337432861328,15.226337432861328,1218913.0 +2020-04-06,15.356290817260742,15.811132431030273,15.269655227661133,15.65951919555664,1268535.0 +2020-04-07,15.724495887756348,15.984404563903809,15.572881698608398,15.941086769104004,1161652.0 +2020-04-08,15.941086769104004,15.941086769104004,15.5945405960083,15.876110076904297,1003292.0 +2020-04-09,16.02772331237793,16.11435890197754,15.65951919555664,15.724495887756348,662057.0 +2020-04-12,15.811132431030273,15.811132431030273,15.1180419921875,15.356290817260742,1360647.0 +2020-04-13,15.356290817260742,15.464587211608887,15.20467758178711,15.291314125061035,593050.0 +2020-04-14,15.291314125061035,15.551222801208496,15.269655227661133,15.551222801208496,657725.0 +2020-04-15,15.551222801208496,15.551222801208496,15.20467758178711,15.269655227661133,442082.0 +2020-04-16,15.24799633026123,15.24799633026123,15.031405448913574,15.139700889587402,525815.0 +2020-04-19,15.183018684387207,15.24799633026123,15.1180419921875,15.183018684387207,472850.0 +2020-04-20,15.183018684387207,15.183018684387207,15.1180419921875,15.139700889587402,437343.0 +2020-04-21,14.749836921691895,14.944768905639648,14.55490493774414,14.619882583618164,675240.0 +2020-04-22,14.511587142944336,14.684860229492188,14.403291702270508,14.663201332092285,616814.0 +2020-04-23,14.771495819091797,15.139700889587402,14.771495819091797,15.074723243713379,567510.0 +2020-04-26,15.312973022460938,15.551222801208496,15.24799633026123,15.507905006408691,780591.0 +2020-04-27,15.551222801208496,15.637860298156738,15.399609565734863,15.399609565734863,702814.0 +2020-04-28,15.399609565734863,15.486246109008789,15.377950668334961,15.399609565734863,513956.0 +2020-04-29,15.486246109008789,15.811132431030273,15.486246109008789,15.789472579956055,1081463.0 +2020-04-30,15.854450225830078,16.049381256103516,15.789472579956055,15.919427871704102,1108956.0 +2020-05-03,14.944768905639648,14.944768905639648,14.338314056396484,14.338314056396484,1509191.0 +2020-05-04,14.078405380249023,14.771495819091797,14.078405380249023,14.533246040344238,841796.0 +2020-05-05,14.684860229492188,14.944768905639648,14.684860229492188,14.771495819091797,472045.0 +2020-05-06,15.053064346313477,15.053064346313477,14.619882583618164,14.619882583618164,576417.0 +2020-05-07,14.641542434692383,14.771495819091797,14.511587142944336,14.663201332092285,522883.0 +2020-05-10,14.814813613891602,14.83647346496582,14.468269348144531,14.55490493774414,825338.0 +2020-05-11,14.078405380249023,14.381632804870605,13.948451042175293,14.359973907470703,537755.0 +2020-05-12,14.468269348144531,14.511587142944336,14.359973907470703,14.403291702270508,379477.0 +2020-05-13,14.598222732543945,14.684860229492188,14.511587142944336,14.511587142944336,622771.0 +2020-05-14,14.663201332092285,14.663201332092285,14.316655158996582,14.446610450744629,477806.0 +2020-05-17,14.533246040344238,14.576563835144043,14.468269348144531,14.511587142944336,244394.0 +2020-05-18,14.533246040344238,14.598222732543945,14.489928245544434,14.489928245544434,663744.0 +2020-05-19,14.619882583618164,14.901451110839844,14.598222732543945,14.749836921691895,919671.0 +2020-05-20,14.7931547164917,14.96642780303955,14.749836921691895,14.944768905639648,730433.0 +2020-05-21,15.096382141113281,15.096382141113281,14.814813613891602,15.009745597839355,951102.0 +2020-05-31,15.377950668334961,15.377950668334961,15.053064346313477,15.226337432861328,946317.0 +2020-06-01,15.291314125061035,16.071041107177734,15.161359786987305,15.681178092956543,2717643.0 +2020-06-02,15.854450225830078,16.071041107177734,15.5945405960083,15.5945405960083,2282143.0 +2020-06-03,15.5945405960083,15.65951919555664,15.312973022460938,15.464587211608887,795733.0 +2020-06-04,15.291314125061035,15.486246109008789,15.20467758178711,15.486246109008789,620106.0 +2020-06-07,15.572881698608398,15.702836990356445,15.529563903808594,15.65951919555664,577122.0 +2020-06-08,15.74615478515625,15.919427871704102,15.551222801208496,15.74615478515625,979417.0 +2020-06-09,15.789472579956055,15.789472579956055,15.551222801208496,15.65951919555664,740392.0 +2020-06-10,15.637860298156738,15.681178092956543,15.529563903808594,15.681178092956543,404738.0 +2020-06-11,15.5945405960083,15.702836990356445,15.572881698608398,15.681178092956543,528432.0 +2020-06-14,15.5945405960083,15.74615478515625,15.572881698608398,15.637860298156738,689849.0 +2020-06-15,15.572881698608398,15.832791328430176,15.507905006408691,15.74615478515625,1380982.0 +2020-06-16,15.377950668334961,15.681178092956543,15.312973022460938,15.5945405960083,1991194.0 +2020-06-17,15.572881698608398,15.681178092956543,15.1180419921875,15.183018684387207,2501872.0 +2020-06-18,15.312973022460938,15.33463191986084,14.944768905639648,14.944768905639648,2166945.0 +2020-06-21,15.053064346313477,15.161359786987305,14.879792213439941,14.923110008239746,948474.0 +2020-06-22,14.944768905639648,14.944768905639648,14.511587142944336,14.619882583618164,739378.0 +2020-06-23,14.619882583618164,15.031405448913574,14.619882583618164,14.83647346496582,1081651.0 +2020-06-24,14.944768905639648,15.053064346313477,14.511587142944336,14.533246040344238,1045652.0 +2020-06-25,14.511587142944336,15.031405448913574,14.42495059967041,14.641542434692383,1250784.0 +2020-06-28,14.663201332092285,14.83647346496582,14.598222732543945,14.70651912689209,654427.0 +2020-06-29,14.728178024291992,15.074723243713379,14.684860229492188,14.944768905639648,1894198.0 +2020-06-30,15.074723243713379,15.161359786987305,14.728178024291992,14.728178024291992,1715587.0 +2020-07-01,14.728178024291992,14.879792213439941,14.619882583618164,14.749836921691895,643511.0 +2020-07-02,14.901451110839844,15.183018684387207,14.901451110839844,14.923110008239746,1262128.0 +2020-07-05,15.053064346313477,15.183018684387207,15.053064346313477,15.096382141113281,1139882.0 +2020-07-06,15.161359786987305,15.226337432861328,15.009745597839355,15.053064346313477,1521508.0 +2020-07-07,15.074723243713379,15.161359786987305,14.988086700439453,15.053064346313477,1136718.0 +2020-07-08,15.009745597839355,15.486246109008789,14.944768905639648,15.269655227661133,2695400.0 +2020-07-09,15.356290817260742,15.529563903808594,15.20467758178711,15.377950668334961,2719871.0 +2020-07-12,15.486246109008789,15.5945405960083,15.399609565734863,15.572881698608398,2219057.0 +2020-07-13,15.61620044708252,15.65951919555664,15.377950668334961,15.421269416809082,1989385.0 +2020-07-14,15.399609565734863,15.507905006408691,15.312973022460938,15.421269416809082,1382797.0 +2020-07-15,15.486246109008789,15.486246109008789,15.399609565734863,15.442928314208984,720788.0 +2020-07-16,15.442928314208984,15.507905006408691,15.356290817260742,15.356290817260742,1222116.0 +2020-07-19,15.377950668334961,15.486246109008789,15.356290817260742,15.356290817260742,1267048.0 +2020-07-20,15.24799633026123,15.312973022460938,14.663201332092285,15.096382141113281,1729109.0 +2020-07-21,15.139700889587402,15.637860298156738,15.053064346313477,15.507905006408691,2455995.0 +2020-07-22,15.5945405960083,15.962745666503906,15.486246109008789,15.65951919555664,4890337.0 +2020-07-23,15.702836990356445,15.876110076904297,15.551222801208496,15.572881698608398,1703440.0 +2020-07-26,15.681178092956543,15.681178092956543,15.33463191986084,15.356290817260742,1314773.0 +2020-07-27,15.356290817260742,15.442928314208984,15.269655227661133,15.377950668334961,1162765.0 +2020-07-28,15.356290817260742,15.442928314208984,15.226337432861328,15.377950668334961,970281.0 +2020-08-05,15.377950668334961,15.464587211608887,15.291314125061035,15.399609565734863,762874.0 +2020-08-06,15.486246109008789,15.486246109008789,15.356290817260742,15.399609565734863,627738.0 +2020-08-09,15.399609565734863,15.551222801208496,15.356290817260742,15.507905006408691,1203403.0 +2020-08-10,15.551222801208496,15.724495887756348,15.464587211608887,15.637860298156738,2680985.0 +2020-08-11,15.702836990356445,15.832791328430176,15.61620044708252,15.724495887756348,3028284.0 +2020-08-12,15.811132431030273,15.919427871704102,15.702836990356445,15.74615478515625,2012643.0 +2020-08-13,15.74615478515625,15.74615478515625,15.74615478515625,15.74615478515625,0.0 +2020-08-16,16.56920051574707,17.02404022216797,16.54754066467285,16.872426986694336,5029711.0 +2020-08-17,16.894086837768555,16.894086837768555,16.374269485473633,16.634178161621094,2442404.0 +2020-08-18,16.525882720947266,16.742473602294922,16.439245223999023,16.742473602294922,1376017.0 +2020-08-19,16.785791397094727,16.785791397094727,16.48256492614746,16.590858459472656,1296851.0 +2020-08-20,16.634178161621094,16.65583610534668,16.48256492614746,16.65583610534668,869506.0 +2020-08-23,16.439245223999023,16.93740463256836,16.374269485473633,16.915746688842773,3161918.0 +2020-08-24,16.93740463256836,17.045700073242188,16.807449340820312,16.959064483642578,1356559.0 +2020-08-25,17.002382278442383,17.19731330871582,16.850767135620117,16.872426986694336,2254524.0 +2020-08-26,16.764131546020508,17.19731330871582,16.764131546020508,17.11067771911621,2808915.0 +2020-08-27,17.175655364990234,17.782108306884766,17.13233757019043,17.4788818359375,2745780.0 +2020-08-30,17.4788818359375,18.085336685180664,17.4788818359375,17.977041244506836,1476757.0 +2020-08-31,18.02035903930664,18.193632125854492,17.4788818359375,17.4788818359375,1915339.0 +2020-09-01,19.21160888671875,19.21160888671875,19.103313446044922,19.21160888671875,4013132.0 +2020-09-02,20.48949432373047,21.11760711669922,20.142948150634766,21.11760711669922,10152228.0 +2020-09-03,21.83235740661621,22.915311813354492,21.7457218170166,22.005630493164062,9713475.0 +2020-09-06,22.005630493164062,22.22222137451172,21.247562408447266,21.875675201416016,7245320.0 +2020-09-07,22.048948287963867,22.265539169311523,21.7457218170166,22.048948287963867,3715028.0 +2020-09-08,22.048948287963867,22.265539169311523,21.637426376342773,21.702404022216797,2398509.0 +2020-09-09,21.65908432006836,21.65908432006836,21.269222259521484,21.507471084594727,1686150.0 +2020-09-10,21.550790786743164,21.83235740661621,21.48581314086914,21.57244873046875,2060361.0 +2020-09-13,21.83235740661621,21.83235740661621,21.57244873046875,21.702404022216797,1646502.0 +2020-09-14,21.83235740661621,22.092266082763672,21.48581314086914,21.83235740661621,6469378.0 +2020-09-15,21.875675201416016,22.265539169311523,21.702404022216797,21.918994903564453,5226464.0 +2020-09-16,21.918994903564453,22.742040634155273,21.615766525268555,21.918994903564453,9026959.0 +2020-09-17,22.265539169311523,22.30885887145996,21.83235740661621,22.178903579711914,3093313.0 +2020-09-20,22.22222137451172,22.22222137451172,21.875675201416016,22.092266082763672,2049579.0 +2020-09-21,22.005630493164062,22.13558578491211,21.789039611816406,21.918994903564453,2164083.0 +2020-09-22,21.65908432006836,22.005630493164062,21.65908432006836,21.83235740661621,1369340.0 +2020-09-24,21.875675201416016,21.918994903564453,21.65908432006836,21.7457218170166,1145629.0 +2020-09-27,21.7457218170166,22.048948287963867,21.7457218170166,21.962312698364258,2066078.0 +2020-09-28,22.005630493164062,22.612085342407227,21.962312698364258,22.048948287963867,5021906.0 +2020-09-29,22.178903579711914,22.30885887145996,21.7457218170166,21.7457218170166,2474369.0 +2020-09-30,21.702404022216797,22.005630493164062,21.65908432006836,21.789039611816406,1916460.0 +2020-10-01,21.875675201416016,22.048948287963867,21.615766525268555,21.83235740661621,2119954.0 +2020-10-04,22.048948287963867,22.265539169311523,21.009313583374023,21.009313583374023,2726951.0 +2020-10-05,21.009313583374023,22.005630493164062,20.92267608642578,21.702404022216797,2802144.0 +2020-10-06,21.7457218170166,21.875675201416016,21.65908432006836,21.789039611816406,1357730.0 +2020-10-07,21.789039611816406,21.83235740661621,21.637426376342773,21.65908432006836,934538.0 +2020-10-08,21.702404022216797,21.962312698364258,21.57244873046875,21.83235740661621,1678047.0 +2020-10-11,21.962312698364258,22.005630493164062,21.702404022216797,21.7457218170166,1960545.0 +2020-10-12,21.789039611816406,21.789039611816406,21.550790786743164,21.65908432006836,1532706.0 +2020-10-13,21.65908432006836,21.789039611816406,21.550790786743164,21.65908432006836,1717006.0 +2020-10-14,21.702404022216797,22.005630493164062,21.59410858154297,21.875675201416016,4313507.0 +2020-10-15,21.875675201416016,23.95494842529297,21.702404022216797,23.261857986450195,24772213.0 +2020-10-18,23.521766662597656,24.69135856628418,23.261857986450195,23.695039749145508,11398755.0 +2020-10-19,23.781675338745117,23.911630630493164,22.915311813354492,23.39181137084961,4241240.0 +2020-10-20,23.30517578125,23.39181137084961,22.742040634155273,22.915311813354492,3062239.0 +2020-10-21,23.001949310302734,23.521766662597656,22.915311813354492,22.915311813354492,3057159.0 +2020-10-22,22.742040634155273,23.998266220092773,22.48213005065918,22.871994018554688,8613939.0 +2020-10-25,22.95863151550293,23.30517578125,20.597789764404297,20.597789764404297,4256894.0 +2020-10-26,20.68442726135254,21.637426376342773,19.449859619140625,20.836040496826172,4611535.0 +2020-10-27,20.814380645751953,20.814380645751953,20.229585647583008,20.57613182067871,1848711.0 +2020-10-28,20.57613182067871,20.619449615478516,19.991336822509766,20.03465461730957,1943633.0 +2020-10-29,19.536495208740234,19.688108444213867,19.168291091918945,19.276586532592773,1534238.0 +2020-11-01,19.319904327392578,19.926359176635742,19.29824447631836,19.644790649414062,1097777.0 +2020-11-02,20.03465461730957,20.186267852783203,19.601472854614258,20.03465461730957,1415198.0 +2020-11-03,20.251245498657227,20.359540939331055,19.883039474487305,19.969676971435547,1420056.0 +2020-11-04,20.142948150634766,20.92267608642578,20.09963035583496,20.424518585205078,1922525.0 +2020-11-05,20.251245498657227,20.424518585205078,19.709768295288086,20.142948150634766,1073820.0 +2020-11-08,20.142948150634766,20.337881088256836,19.948017120361328,20.09963035583496,1131631.0 +2020-11-09,20.164609909057617,20.857698440551758,20.09963035583496,20.77106285095215,4365108.0 +2020-11-10,20.9443359375,21.269222259521484,20.57613182067871,20.879358291625977,3999666.0 +2020-11-11,20.901016235351562,21.03097152709961,20.619449615478516,21.03097152709961,2183612.0 +2020-11-12,21.009313583374023,21.03097152709961,20.749404907226562,20.836040496826172,1166153.0 +2020-11-15,20.92267608642578,21.22590446472168,20.706085205078125,20.792722702026367,2561124.0 +2020-11-16,20.836040496826172,20.836040496826172,20.359540939331055,20.532812118530273,2112198.0 +2020-11-17,20.597789764404297,20.901016235351562,20.511154174804688,20.901016235351562,3658071.0 +2020-11-18,20.96599578857422,21.59410858154297,20.92267608642578,21.3991756439209,8251395.0 +2020-11-19,21.420835494995117,21.420835494995117,20.901016235351562,21.03097152709961,2372772.0 +2020-11-22,21.11760711669922,21.22590446472168,20.901016235351562,20.901016235351562,1769696.0 +2020-11-23,20.901016235351562,20.901016235351562,20.6411075592041,20.814380645751953,1501422.0 +2020-11-24,20.814380645751953,21.48581314086914,20.792722702026367,21.334199905395508,6200498.0 +2020-11-25,21.377517700195312,21.59410858154297,21.009313583374023,21.20424461364746,4490231.0 +2020-11-26,21.009313583374023,21.29088020324707,20.901016235351562,21.139266967773438,2475649.0 +2020-11-29,21.22590446472168,21.269222259521484,20.987653732299805,21.074289321899414,1869543.0 +2020-11-30,21.095949172973633,21.57244873046875,20.879358291625977,21.31254005432129,4884176.0 +2020-12-01,21.3991756439209,21.507471084594727,21.11760711669922,21.247562408447266,2264194.0 +2020-12-02,21.22590446472168,21.22590446472168,20.987653732299805,21.074289321899414,1510332.0 +2020-12-03,21.074289321899414,21.139266967773438,20.96599578857422,21.009313583374023,1210362.0 +2020-12-06,21.11760711669922,21.529130935668945,20.316221237182617,20.337881088256836,5423537.0 +2020-12-07,20.337881088256836,20.792722702026367,20.337881088256836,20.792722702026367,2172023.0 +2020-12-08,20.792722702026367,20.836040496826172,20.554471969604492,20.6411075592041,1548079.0 +2020-12-09,20.77106285095215,20.901016235351562,20.619449615478516,20.749404907226562,2112018.0 +2020-12-10,20.792722702026367,20.96599578857422,20.727745056152344,20.836040496826172,2070598.0 +2020-12-13,20.879358291625977,20.901016235351562,20.66276741027832,20.749404907226562,1042630.0 +2020-12-14,20.749404907226562,20.749404907226562,20.532812118530273,20.597789764404297,1368286.0 +2020-12-15,20.554471969604492,20.57613182067871,20.467836380004883,20.48949432373047,1025413.0 +2020-12-16,20.749404907226562,20.749404907226562,20.48949432373047,20.619449615478516,1469357.0 +2020-12-17,20.619449615478516,20.619449615478516,20.251245498657227,20.272903442382812,2226229.0 +2020-12-20,20.337881088256836,20.48949432373047,20.142948150634766,20.142948150634766,1637746.0 +2020-12-21,19.49317741394043,19.731426239013672,19.276586532592773,19.49317741394043,2608250.0 +2020-12-22,19.49317741394043,19.86138153076172,19.49317741394043,19.86138153076172,2557703.0 +2020-12-23,19.883039474487305,20.01299476623535,19.623130798339844,19.883039474487305,2187972.0 +2020-12-24,19.883039474487305,19.883039474487305,19.55815315246582,19.75308609008789,1339349.0 +2020-12-27,19.796403884887695,20.056312561035156,19.688108444213867,20.03465461730957,2240571.0 +2020-12-28,20.077972412109375,20.40285873413086,20.03465461730957,20.316221237182617,6228002.0 +2020-12-29,20.316221237182617,20.316221237182617,19.948017120361328,20.207927703857422,1739056.0 +2020-12-30,20.207927703857422,20.251245498657227,19.926359176635742,20.09963035583496,1312869.0 +2020-12-31,20.03465461730957,20.03465461730957,19.883039474487305,19.948017120361328,875107.0 +2021-01-03,19.883039474487305,19.904699325561523,19.601472854614258,19.709768295288086,1087901.0 +2021-01-04,19.709768295288086,20.09963035583496,19.66645050048828,19.991336822509766,1034424.0 +2021-01-05,20.01299476623535,20.01299476623535,19.601472854614258,19.796403884887695,694567.0 +2021-01-06,19.796403884887695,19.818063735961914,19.536495208740234,19.688108444213867,802825.0 +2021-01-07,19.66645050048828,19.75308609008789,19.55815315246582,19.75308609008789,801430.0 +2021-01-10,19.904699325561523,20.03465461730957,19.818063735961914,19.883039474487305,804458.0 +2021-01-11,19.926359176635742,19.948017120361328,19.796403884887695,19.904699325561523,1462372.0 +2021-01-12,19.904699325561523,19.926359176635742,19.818063735961914,19.904699325561523,733534.0 +2021-01-13,19.883039474487305,19.883039474487305,19.644790649414062,19.709768295288086,1546970.0 +2021-01-14,19.709768295288086,19.731426239013672,19.623130798339844,19.709768295288086,847378.0 +2021-01-17,19.601472854614258,19.688108444213867,19.57981300354004,19.623130798339844,857902.0 +2021-01-18,20.12129020690918,20.467836380004883,19.688108444213867,19.818063735961914,8097217.0 +2021-01-19,19.883039474487305,19.926359176635742,19.644790649414062,19.731426239013672,1476360.0 +2021-01-20,19.731426239013672,19.731426239013672,19.601472854614258,19.623130798339844,1053468.0 +2021-01-21,19.66645050048828,19.709768295288086,19.57981300354004,19.623130798339844,686200.0 +2021-01-24,19.601472854614258,19.66645050048828,19.49317741394043,19.536495208740234,1266570.0 +2021-01-25,19.601472854614258,19.818063735961914,19.536495208740234,19.623130798339844,1360366.0 +2021-01-26,19.623130798339844,19.623130798339844,19.49317741394043,19.536495208740234,843272.0 +2021-01-27,19.55815315246582,19.601472854614258,19.449859619140625,19.449859619140625,718458.0 +2021-01-28,19.38488006591797,19.57981300354004,19.276586532592773,19.57981300354004,735480.0 +2021-01-31,19.49317741394043,19.49317741394043,19.21160888671875,19.319904327392578,1112626.0 +2021-02-01,19.341562271118164,19.449859619140625,19.189950942993164,19.189950942993164,1168889.0 +2021-02-02,19.276586532592773,19.29824447631836,18.908382415771484,18.908382415771484,908658.0 +2021-02-03,18.93004035949707,18.93004035949707,18.38856315612793,18.41022300720215,1382926.0 +2021-02-04,18.193632125854492,18.193632125854492,17.955381393432617,18.193632125854492,1274672.0 +2021-02-07,18.193632125854492,18.713449478149414,18.193632125854492,18.648473739624023,847773.0 +2021-02-08,18.67013168334961,19.341562271118164,18.67013168334961,19.189950942993164,1438826.0 +2021-02-09,19.38488006591797,19.449859619140625,18.973358154296875,19.0383358001709,1181174.0 +2021-02-10,19.168291091918945,19.168291091918945,18.735109329223633,18.865062713623047,877884.0 +2021-02-11,18.84340476989746,18.995018005371094,18.800085067749023,18.821744918823242,770107.0 +2021-02-14,18.95170021057129,18.995018005371094,18.84340476989746,18.973358154296875,715169.0 +2021-02-15,18.995018005371094,19.276586532592773,18.84340476989746,19.276586532592773,1506729.0 +2021-02-16,19.363222122192383,20.446176528930664,19.29824447631836,20.40285873413086,9567144.0 +2021-02-17,20.40285873413086,21.095949172973633,20.272903442382812,20.532812118530273,8697014.0 +2021-02-18,20.57613182067871,20.66276741027832,20.077972412109375,20.077972412109375,2594917.0 +2021-02-21,20.186267852783203,20.901016235351562,20.077972412109375,20.857698440551758,5117518.0 +2021-02-22,20.879358291625977,20.901016235351562,20.511154174804688,20.68442726135254,2972676.0 +2021-02-23,20.6411075592041,20.987653732299805,20.554471969604492,20.554471969604492,2484681.0 +2021-02-24,20.40285873413086,20.57613182067871,19.926359176635742,20.03465461730957,2182204.0 +2021-02-25,20.186267852783203,20.38119888305664,19.948017120361328,19.948017120361328,2017714.0 +2021-02-28,19.514835357666016,19.926359176635742,19.514835357666016,19.709768295288086,1635040.0 +2021-03-01,19.731426239013672,21.139266967773438,19.731426239013672,20.207927703857422,9606077.0 +2021-03-02,20.48949432373047,21.529130935668945,20.424518585205078,21.269222259521484,7252439.0 +2021-03-03,21.57244873046875,22.13558578491211,21.03097152709961,21.3991756439209,11546738.0 +2021-03-04,21.48581314086914,21.875675201416016,21.20424461364746,21.355857849121094,4247355.0 +2021-03-07,21.615766525268555,22.785358428955078,21.550790786743164,22.352176666259766,10100213.0 +2021-03-08,22.48213005065918,22.785358428955078,21.875675201416016,22.048948287963867,4447824.0 +2021-03-09,22.265539169311523,22.265539169311523,21.702404022216797,21.789039611816406,2754411.0 +2021-03-10,21.83235740661621,22.915311813354492,21.702404022216797,22.352176666259766,9653079.0 +2021-03-11,22.568767547607422,23.175222396850586,21.962312698364258,22.742040634155273,10036727.0 +2021-03-14,23.04526710510254,23.738357543945312,23.001949310302734,23.435131072998047,7598074.0 +2021-03-15,23.56508445739746,24.258176803588867,23.175222396850586,24.171539306640625,8883712.0 +2021-03-16,24.258176803588867,26.554039001464844,24.258176803588867,25.817630767822266,21775982.0 +2021-03-17,25.990903854370117,27.073856353759766,25.2111759185791,25.38444709777832,10951956.0 +2021-03-18,25.471084594726562,25.644357681274414,24.907947540283203,25.081220626831055,4444757.0 +2021-03-21,24.907947540283203,24.994585037231445,24.12822151184082,24.301494598388672,4958085.0 +2021-03-22,24.301494598388672,24.907947540283203,24.171539306640625,24.38813018798828,3464277.0 +2021-03-23,24.474767684936523,24.561403274536133,23.695039749145508,23.824993133544922,4125331.0 +2021-03-24,23.608402252197266,24.38813018798828,23.261857986450195,23.824993133544922,4888794.0 +2021-03-25,23.86831283569336,24.258176803588867,23.65172004699707,23.781675338745117,2126952.0 +2021-03-28,23.695039749145508,23.824993133544922,23.261857986450195,23.435131072998047,3615526.0 +2021-03-29,23.521766662597656,23.95494842529297,23.30517578125,23.781675338745117,2566601.0 +2021-03-30,23.824993133544922,23.998266220092773,23.435131072998047,23.521766662597656,1776780.0 +2021-03-31,24.04158592224121,24.04158592224121,22.95863151550293,23.175222396850586,4265404.0 +2021-04-01,23.39181137084961,23.911630630493164,23.261857986450195,23.47844886779785,3141132.0 +2021-04-04,23.521766662597656,23.824993133544922,23.261857986450195,23.738357543945312,3275116.0 +2021-04-05,23.781675338745117,24.38813018798828,23.65172004699707,23.998266220092773,4055755.0 +2021-04-06,24.171539306640625,24.258176803588867,23.86831283569336,24.084903717041016,1881461.0 +2021-04-07,24.084903717041016,24.084903717041016,24.084903717041016,24.084903717041016,0.0 +2021-04-08,23.738357543945312,23.738357543945312,23.39181137084961,23.56508445739746,1533011.0 +2021-04-11,23.56508445739746,23.56508445739746,23.56508445739746,23.56508445739746,0.0 +2021-04-12,22.69872283935547,22.69872283935547,22.352176666259766,22.568767547607422,2573193.0 +2021-04-13,22.612085342407227,22.742040634155273,21.875675201416016,21.918994903564453,2234619.0 +2021-04-14,21.918994903564453,22.048948287963867,21.702404022216797,21.962312698364258,1938253.0 +2021-04-15,22.048948287963867,22.48213005065918,21.918994903564453,22.352176666259766,1855970.0 +2021-04-18,22.438812255859375,22.828676223754883,22.438812255859375,22.828676223754883,1366284.0 +2021-04-19,22.871994018554688,23.47844886779785,22.352176666259766,22.438812255859375,3740358.0 +2021-04-20,22.438812255859375,22.65540313720703,22.048948287963867,22.22222137451172,1774085.0 +2021-04-21,22.438812255859375,22.438812255859375,21.918994903564453,22.092266082763672,1673989.0 +2021-04-22,22.092266082763672,22.178903579711914,21.918994903564453,22.048948287963867,1934985.0 +2021-04-25,22.048948287963867,22.048948287963867,21.57244873046875,21.65908432006836,3280375.0 +2021-04-26,21.65908432006836,22.22222137451172,21.615766525268555,22.22222137451172,2326887.0 +2021-04-27,22.30885887145996,22.871994018554688,22.30885887145996,22.871994018554688,4660705.0 +2021-04-28,23.001949310302734,23.001949310302734,22.438812255859375,22.525449752807617,2215666.0 +2021-04-29,22.742040634155273,23.738357543945312,22.568767547607422,23.21854019165039,6392949.0 +2021-05-02,23.21854019165039,24.084903717041016,23.21854019165039,23.47844886779785,4601656.0 +2021-05-03,23.56508445739746,23.824993133544922,23.435131072998047,23.695039749145508,4395789.0 +2021-05-04,23.695039749145508,23.86831283569336,23.088584899902344,23.21854019165039,2348473.0 +2021-05-05,23.21854019165039,23.348493576049805,22.742040634155273,22.785358428955078,1836930.0 +2021-05-06,23.04526710510254,23.738357543945312,22.742040634155273,23.13190269470215,4637736.0 +2021-05-09,23.39181137084961,23.56508445739746,23.13190269470215,23.13190269470215,1587863.0 +2021-05-10,23.175222396850586,23.348493576049805,23.04526710510254,23.13190269470215,1283439.0 +2021-05-17,23.175222396850586,23.39181137084961,22.95863151550293,23.088584899902344,1577471.0 +2021-05-18,23.261857986450195,23.348493576049805,23.088584899902344,23.261857986450195,2022862.0 +2021-05-19,23.348493576049805,23.348493576049805,23.04526710510254,23.13190269470215,2656079.0 +2021-05-20,23.088584899902344,23.261857986450195,23.001949310302734,23.21854019165039,1312260.0 +2021-05-23,23.21854019165039,23.824993133544922,23.13190269470215,23.521766662597656,3532780.0 +2021-05-24,23.608402252197266,24.084903717041016,23.261857986450195,23.30517578125,3809546.0 +2021-05-25,23.608402252197266,23.824993133544922,23.39181137084961,23.738357543945312,2900949.0 +2021-05-26,23.824993133544922,23.824993133544922,23.521766662597656,23.608402252197266,2287201.0 +2021-05-27,23.47844886779785,23.95494842529297,23.47844886779785,23.911630630493164,4937333.0 +2021-05-30,23.998266220092773,24.77799415588379,23.95494842529297,24.561403274536133,7633505.0 +2021-05-31,24.604721069335938,24.77799415588379,24.344812393188477,24.431447982788086,2633718.0 +2021-06-01,24.474767684936523,25.557720184326172,24.344812393188477,25.254493713378906,10766470.0 +2021-06-02,25.254493713378906,25.427766799926758,24.994585037231445,25.254493713378906,2076150.0 +2021-06-03,25.29781150817871,26.250812530517578,25.29781150817871,26.034221649169922,11722212.0 +2021-06-06,26.207494735717773,26.380765914916992,25.817630767822266,26.164175033569336,4540934.0 +2021-06-07,26.164175033569336,26.207494735717773,25.68767547607422,25.990903854370117,2597555.0 +2021-06-08,25.86094856262207,25.904266357421875,24.907947540283203,25.427766799926758,3896808.0 +2021-06-09,25.557720184326172,25.68767547607422,25.427766799926758,25.68767547607422,1837312.0 +2021-06-10,25.68767547607422,25.68767547607422,25.471084594726562,25.471084594726562,1287907.0 +2021-06-13,25.557720184326172,25.86094856262207,25.38444709777832,25.86094856262207,1940724.0 +2021-06-14,25.86094856262207,25.904266357421875,24.821311950683594,25.557720184326172,3074847.0 +2021-06-15,25.514402389526367,25.514402389526367,25.167856216430664,25.38444709777832,1308749.0 +2021-06-16,25.38444709777832,25.38444709777832,24.8646297454834,25.341129302978516,2297594.0 +2021-06-17,25.341129302978516,26.077539443969727,25.2111759185791,25.86094856262207,6848259.0 +2021-06-20,25.774311065673828,26.207494735717773,25.38444709777832,25.730993270874023,4297343.0 +2021-06-21,25.730993270874023,25.730993270874023,25.427766799926758,25.514402389526367,2058859.0 +2021-06-22,25.514402389526367,25.817630767822266,25.471084594726562,25.817630767822266,2440320.0 +2021-06-23,25.86094856262207,28.156810760498047,25.817630767822266,28.070175170898438,18848924.0 +2021-06-24,28.24344825744629,28.286766052246094,27.290447235107422,27.896902084350586,6509124.0 +2021-06-27,27.896902084350586,27.896902084350586,27.896902084350586,27.896902084350586,0.0 +2021-06-28,27.766948699951172,27.766948699951172,27.377084732055664,27.68031120300293,1947744.0 +2021-06-29,27.68031120300293,28.286766052246094,27.507038116455078,28.026857376098633,4348454.0 +2021-06-30,28.113492965698242,28.113492965698242,27.636993408203125,27.723630905151367,1709513.0 +2021-07-01,27.810266494750977,27.810266494750977,27.463720321655273,27.507038116455078,1628752.0 +2021-07-04,27.59367561340332,27.723630905151367,27.11717414855957,27.33376693725586,1542754.0 +2021-07-05,27.290447235107422,27.290447235107422,26.7706298828125,26.94390106201172,2097050.0 +2021-07-06,26.94390106201172,27.11717414855957,26.85726547241211,26.94390106201172,980846.0 +2021-07-07,26.727312088012695,26.813947677612305,26.51072120666504,26.727312088012695,1528373.0 +2021-07-08,26.640674591064453,26.7706298828125,26.294130325317383,26.294130325317383,1247626.0 +2021-07-11,26.640674591064453,26.683992385864258,25.990903854370117,26.250812530517578,1576354.0 +2021-07-12,26.164175033569336,26.51072120666504,25.86094856262207,26.380765914916992,1391517.0 +2021-07-13,26.59735679626465,26.59735679626465,26.164175033569336,26.250812530517578,1014603.0 +2021-07-14,26.250812530517578,27.290447235107422,26.077539443969727,27.203811645507812,3636409.0 +2021-07-15,27.247129440307617,27.59367561340332,26.85726547241211,26.94390106201172,2596442.0 +2021-07-25,26.987220764160156,27.507038116455078,26.900583267211914,27.33376693725586,1997837.0 +2021-07-26,27.33376693725586,29.109811782836914,27.203811645507812,29.109811782836914,12421857.0 +2021-07-27,29.066492080688477,29.283084869384766,28.546674728393555,28.58999252319336,4344607.0 +2021-07-28,28.58999252319336,29.629629135131836,28.416719436645508,29.32640266418457,4861513.0 +2021-07-29,29.32640266418457,30.06281089782715,28.936538696289062,29.456356048583984,4738036.0 +2021-08-01,29.456356048583984,29.58631134033203,29.023174285888672,29.109811782836914,2036228.0 +2021-08-02,29.499675750732422,30.106128692626953,29.066492080688477,29.109811782836914,5965930.0 +2021-08-03,29.109811782836914,29.109811782836914,27.983539581298828,28.070175170898438,4754597.0 +2021-08-04,28.070175170898438,28.50335693359375,27.636993408203125,28.070175170898438,2853423.0 +2021-08-05,27.94021987915039,28.416719436645508,27.68031120300293,28.373401641845703,1435160.0 +2021-08-08,28.50335693359375,28.719947814941406,28.20012855529785,28.373401641845703,1547894.0 +2021-08-09,28.416719436645508,28.416719436645508,27.68031120300293,27.810266494750977,2095339.0 +2021-08-10,27.85358428955078,28.026857376098633,27.723630905151367,27.810266494750977,1147295.0 +2021-08-11,27.85358428955078,28.373401641845703,27.723630905151367,28.24344825744629,1643456.0 +2021-08-12,28.3300838470459,28.3300838470459,27.68031120300293,28.026857376098633,1476641.0 +2021-08-15,27.85358428955078,28.20012855529785,27.85358428955078,27.85358428955078,704148.0 +2021-08-16,27.94021987915039,28.026857376098633,27.723630905151367,27.723630905151367,671771.0 +2021-08-17,27.723630905151367,27.810266494750977,27.03053855895996,27.073856353759766,1367362.0 +2021-08-18,27.073856353759766,27.42040252685547,27.073856353759766,27.290447235107422,638740.0 +2021-08-19,27.073856353759766,27.247129440307617,26.683992385864258,26.987220764160156,1107608.0 +2021-08-22,26.85726547241211,27.11717414855957,25.990903854370117,25.990903854370117,967150.0 +2021-08-23,26.12085723876953,26.640674591064453,25.990903854370117,26.207494735717773,1421349.0 +2021-08-24,26.207494735717773,26.85726547241211,26.077539443969727,26.640674591064453,1283670.0 +2021-08-25,26.7706298828125,26.7706298828125,26.380765914916992,26.380765914916992,862265.0 +2021-08-26,26.424083709716797,27.073856353759766,26.380765914916992,27.03053855895996,718512.0 +2021-08-29,26.94390106201172,27.507038116455078,26.94390106201172,27.160493850708008,921846.0 +2021-08-30,27.203811645507812,27.636993408203125,27.160493850708008,27.636993408203125,989431.0 +2021-08-31,27.68031120300293,27.85358428955078,27.550357818603516,27.68031120300293,1978068.0 +2021-09-01,27.68031120300293,27.68031120300293,27.33376693725586,27.463720321655273,857804.0 +2021-09-02,27.377084732055664,27.463720321655273,26.987220764160156,27.377084732055664,510647.0 +2021-09-05,27.59367561340332,27.59367561340332,27.290447235107422,27.290447235107422,784286.0 +2021-09-06,27.290447235107422,27.42040252685547,26.94390106201172,27.073856353759766,1479504.0 +2021-09-07,27.073856353759766,27.11717414855957,26.683992385864258,27.11717414855957,2002276.0 +2021-09-08,27.160493850708008,27.160493850708008,26.85726547241211,26.987220764160156,566231.0 +2021-09-09,26.94390106201172,27.03053855895996,26.7706298828125,27.03053855895996,593478.0 +2021-09-12,27.073856353759766,27.073856353759766,26.7706298828125,26.813947677612305,563316.0 +2021-09-13,26.813947677612305,27.03053855895996,26.727312088012695,26.900583267211914,1217656.0 +2021-09-14,26.94390106201172,28.24344825744629,26.85726547241211,28.113492965698242,5733956.0 +2021-09-15,28.156810760498047,28.416719436645508,27.766948699951172,27.94021987915039,3184072.0 +2021-09-16,28.113492965698242,28.113492965698242,27.550357818603516,27.550357818603516,1352458.0 +2021-09-19,27.896902084350586,28.84990119934082,27.723630905151367,28.719947814941406,5309568.0 +2021-09-20,28.76326560974121,29.456356048583984,28.50335693359375,29.023174285888672,6799087.0 +2021-09-21,28.893220901489258,29.239765167236328,28.50335693359375,28.50335693359375,3263252.0 +2021-09-22,28.50335693359375,29.15312957763672,28.3300838470459,28.76326560974121,2780922.0 +2021-09-26,28.936538696289062,29.15312957763672,28.460037231445312,28.546674728393555,2612533.0 +2021-09-27,28.76326560974121,29.97617530822754,28.546674728393555,29.58631134033203,9827167.0 +2021-09-28,30.106128692626953,31.14576530456543,29.32640266418457,29.456356048583984,12810670.0 +2021-09-29,29.239765167236328,29.67294692993164,28.67662811279297,28.76326560974121,4751851.0 +2021-09-30,28.76326560974121,29.15312957763672,28.58999252319336,28.806583404541016,2582301.0 +2021-10-03,28.76326560974121,28.76326560974121,28.070175170898438,28.24344825744629,3182134.0 +2021-10-04,28.24344825744629,28.3300838470459,27.766948699951172,27.810266494750977,1703375.0 +2021-10-05,27.766948699951172,28.84990119934082,27.550357818603516,28.286766052246094,3624848.0 +2021-10-06,28.50335693359375,28.719947814941406,28.070175170898438,28.373401641845703,1227989.0 +2021-10-07,28.20012855529785,28.373401641845703,27.94021987915039,28.286766052246094,987230.0 +2021-10-10,28.20012855529785,28.84990119934082,27.33376693725586,27.723630905151367,3200416.0 +2021-10-11,27.723630905151367,27.723630905151367,27.723630905151367,27.723630905151367,0.0 +2021-10-12,27.85358428955078,27.85358428955078,27.073856353759766,27.290447235107422,1795722.0 +2021-10-13,27.290447235107422,27.507038116455078,27.11717414855957,27.160493850708008,1370388.0 +2021-10-14,27.377084732055664,27.766948699951172,27.203811645507812,27.59367561340332,1626642.0 +2021-10-17,27.723630905151367,28.113492965698242,27.507038116455078,27.896902084350586,2088841.0 +2021-10-18,27.85358428955078,28.070175170898438,27.507038116455078,27.550357818603516,1648149.0 +2021-10-19,27.59367561340332,28.070175170898438,27.507038116455078,27.810266494750977,1716294.0 +2021-10-20,27.68031120300293,27.810266494750977,27.377084732055664,27.550357818603516,1178489.0 +2021-10-21,27.507038116455078,27.636993408203125,27.290447235107422,27.377084732055664,1334840.0 +2021-10-24,27.463720321655273,27.463720321655273,26.813947677612305,26.987220764160156,1358380.0 +2021-10-25,26.987220764160156,27.550357818603516,26.727312088012695,27.160493850708008,1346831.0 +2021-10-26,27.247129440307617,27.377084732055664,26.94390106201172,26.94390106201172,1417622.0 +2021-10-27,26.94390106201172,27.896902084350586,26.727312088012695,27.290447235107422,2997405.0 +2021-10-28,27.073856353759766,27.550357818603516,27.03053855895996,27.507038116455078,1331142.0 +2021-10-31,27.550357818603516,28.373401641845703,27.507038116455078,27.810266494750977,3270165.0 +2021-11-01,27.723630905151367,28.070175170898438,27.636993408203125,27.636993408203125,1022030.0 +2021-11-02,27.68031120300293,27.766948699951172,27.203811645507812,27.42040252685547,1112063.0 +2021-11-03,27.507038116455078,27.507038116455078,26.900583267211914,26.987220764160156,1097936.0 +2021-11-04,26.987220764160156,27.073856353759766,26.85726547241211,27.073856353759766,841260.0 +2021-11-07,27.073856353759766,27.160493850708008,26.85726547241211,26.85726547241211,916786.0 +2021-11-08,26.85726547241211,26.85726547241211,25.94758415222168,26.207494735717773,1446742.0 +2021-11-09,26.207494735717773,26.207494735717773,25.68767547607422,25.730993270874023,1135136.0 +2021-11-10,25.730993270874023,25.774311065673828,25.03790283203125,25.774311065673828,1492329.0 +2021-11-11,25.730993270874023,26.59735679626465,25.471084594726562,26.164175033569336,1992209.0 +2021-11-14,25.990903854370117,26.467403411865234,25.990903854370117,26.424083709716797,983319.0 +2021-11-15,26.424083709716797,26.59735679626465,26.164175033569336,26.294130325317383,1747698.0 +2021-11-16,26.207494735717773,26.294130325317383,25.94758415222168,26.12085723876953,685010.0 +2021-11-17,25.94758415222168,26.424083709716797,25.86094856262207,26.424083709716797,1136377.0 +2021-11-18,26.424083709716797,26.424083709716797,26.424083709716797,26.424083709716797,0.0 +2021-11-21,26.164175033569336,26.467403411865234,25.817630767822266,25.904266357421875,1498078.0 +2021-11-22,25.904266357421875,25.990903854370117,25.254493713378906,25.29781150817871,1183902.0 +2021-11-23,25.12453842163086,25.817630767822266,25.12453842163086,25.68767547607422,988092.0 +2021-11-24,25.817630767822266,26.034221649169922,25.514402389526367,25.644357681274414,895969.0 +2021-11-25,25.644357681274414,25.86094856262207,25.471084594726562,25.471084594726562,976995.0 +2021-11-28,25.471084594726562,25.471084594726562,25.471084594726562,25.471084594726562,0.0 +2021-11-29,23.521766662597656,24.084903717041016,23.21854019165039,23.47844886779785,1367040.0 +2021-11-30,23.30517578125,24.04158592224121,23.175222396850586,23.998266220092773,2340742.0 +2021-12-01,23.824993133544922,23.95494842529297,23.521766662597656,23.56508445739746,1527771.0 +2021-12-02,23.781675338745117,23.95494842529297,23.521766662597656,23.56508445739746,787689.0 +2021-12-05,23.824993133544922,24.344812393188477,23.695039749145508,24.258176803588867,1649371.0 +2021-12-06,24.301494598388672,24.8646297454834,24.12822151184082,24.171539306640625,2505100.0 +2021-12-07,24.474767684936523,24.77799415588379,24.344812393188477,24.431447982788086,1855990.0 +2021-12-08,24.69135856628418,24.69135856628418,24.04158592224121,24.301494598388672,1399038.0 +2021-12-09,24.344812393188477,24.561403274536133,23.998266220092773,24.171539306640625,1320928.0 +2021-12-12,24.171539306640625,24.734676361083984,24.04158592224121,24.518085479736328,2381095.0 +2021-12-13,24.69135856628418,24.8646297454834,24.474767684936523,24.77799415588379,2130322.0 +2021-12-14,24.821311950683594,25.557720184326172,24.474767684936523,25.29781150817871,2810464.0 +2021-12-15,25.29781150817871,25.904266357421875,25.081220626831055,25.557720184326172,2294140.0 +2021-12-16,25.644357681274414,26.380765914916992,25.644357681274414,25.990903854370117,2546074.0 +2021-12-19,25.990903854370117,26.077539443969727,25.514402389526367,25.774311065673828,1626292.0 +2021-12-20,25.60103988647461,25.774311065673828,25.2111759185791,25.644357681274414,1644430.0 +2021-12-21,25.644357681274414,25.86094856262207,25.60103988647461,25.730993270874023,657384.0 +2021-12-22,25.774311065673828,25.817630767822266,25.167856216430664,25.2111759185791,906222.0 +2021-12-23,25.254493713378906,25.341129302978516,24.734676361083984,24.8646297454834,685642.0 +2021-12-26,24.907947540283203,24.994585037231445,24.344812393188477,24.344812393188477,447276.0 +2021-12-27,24.258176803588867,25.081220626831055,24.04158592224121,24.821311950683594,1130670.0 +2021-12-28,24.8646297454834,25.471084594726562,24.8646297454834,25.471084594726562,1430777.0 +2021-12-29,25.471084594726562,26.727312088012695,25.29781150817871,26.250812530517578,6816909.0 +2021-12-30,26.164175033569336,26.554039001464844,25.68767547607422,25.86094856262207,2869739.0 +2022-01-02,25.904266357421875,26.900583267211914,25.817630767822266,26.51072120666504,4216137.0 +2022-01-03,26.467403411865234,26.7706298828125,25.86094856262207,26.207494735717773,2783703.0 +2022-01-04,26.424083709716797,26.467403411865234,25.774311065673828,26.077539443969727,1707829.0 +2022-01-05,26.207494735717773,26.424083709716797,25.904266357421875,26.250812530517578,1726213.0 +2022-01-06,26.337448120117188,26.337448120117188,25.94758415222168,25.94758415222168,1484505.0 +2022-01-09,25.86094856262207,26.164175033569336,25.774311065673828,26.034221649169922,1526706.0 +2022-01-10,26.034221649169922,26.640674591064453,25.94758415222168,26.51072120666504,2600634.0 +2022-01-11,26.467403411865234,26.640674591064453,26.250812530517578,26.380765914916992,2191666.0 +2022-01-12,26.554039001464844,27.636993408203125,26.294130325317383,27.42040252685547,5469013.0 +2022-01-13,27.377084732055664,28.20012855529785,27.203811645507812,27.766948699951172,6108182.0 +2022-01-16,27.85358428955078,28.156810760498047,27.463720321655273,27.507038116455078,2494446.0 +2022-01-17,27.507038116455078,27.636993408203125,27.160493850708008,27.507038116455078,1434567.0 +2022-01-18,27.507038116455078,27.550357818603516,27.073856353759766,27.247129440307617,1537832.0 +2022-01-19,27.203811645507812,27.507038116455078,26.987220764160156,27.42040252685547,1113123.0 +2022-01-20,27.59367561340332,28.156810760498047,27.42040252685547,27.68031120300293,3809268.0 +2022-01-23,27.463720321655273,27.507038116455078,27.11717414855957,27.11717414855957,1418584.0 +2022-01-24,27.11717414855957,27.33376693725586,26.900583267211914,27.11717414855957,1053104.0 +2022-01-25,26.987220764160156,27.507038116455078,26.85726547241211,27.507038116455078,1170404.0 +2022-01-26,27.507038116455078,27.507038116455078,27.507038116455078,27.507038116455078,0.0 +2022-01-27,27.507038116455078,27.507038116455078,27.507038116455078,27.507038116455078,0.0 +2022-01-30,27.33376693725586,27.85358428955078,27.33376693725586,27.636993408203125,1219206.0 +2022-01-31,27.68031120300293,28.070175170898438,27.59367561340332,27.94021987915039,2259093.0 +2022-02-01,27.896902084350586,28.58999252319336,27.85358428955078,28.286766052246094,5823222.0 +2022-02-02,28.3300838470459,28.460037231445312,27.896902084350586,27.896902084350586,2085280.0 +2022-02-03,27.983539581298828,27.983539581298828,27.203811645507812,27.33376693725586,2539948.0 +2022-02-06,27.377084732055664,27.463720321655273,27.073856353759766,27.247129440307617,1738661.0 +2022-02-07,27.377084732055664,27.377084732055664,27.073856353759766,27.160493850708008,1437008.0 +2022-02-08,27.11717414855957,27.42040252685547,26.987220764160156,27.160493850708008,1484474.0 +2022-02-09,27.160493850708008,27.247129440307617,26.94390106201172,27.03053855895996,959916.0 +2022-02-10,26.94390106201172,27.11717414855957,26.59735679626465,27.073856353759766,1898580.0 +2022-02-13,26.727312088012695,26.813947677612305,25.904266357421875,26.250812530517578,1922672.0 +2022-02-14,26.207494735717773,26.51072120666504,25.94758415222168,26.424083709716797,1338782.0 +2022-02-15,26.337448120117188,26.813947677612305,26.294130325317383,26.727312088012695,821848.0 +2022-02-16,26.813947677612305,26.900583267211914,26.554039001464844,26.59735679626465,1321136.0 +2022-02-17,26.59735679626465,27.03053855895996,26.424083709716797,26.900583267211914,1697804.0 +2022-02-20,26.59735679626465,26.85726547241211,26.12085723876953,26.294130325317383,1298527.0 +2022-02-21,26.12085723876953,26.94390106201172,26.12085723876953,26.7706298828125,2099337.0 +2022-02-23,26.683992385864258,27.247129440307617,26.640674591064453,26.7706298828125,1747321.0 +2022-02-24,26.250812530517578,26.51072120666504,25.774311065673828,25.86094856262207,2951087.0 +2022-02-27,26.12085723876953,26.380765914916992,26.12085723876953,26.207494735717773,1822717.0 +2022-02-28,26.380765914916992,26.94390106201172,26.294130325317383,26.85726547241211,3300361.0 +2022-03-01,26.85726547241211,27.290447235107422,26.7706298828125,27.203811645507812,3366111.0 +2022-03-02,27.247129440307617,27.290447235107422,26.424083709716797,26.467403411865234,1898796.0 +2022-03-03,26.51072120666504,26.683992385864258,25.990903854370117,26.59735679626465,3381813.0 +2022-03-06,26.554039001464844,26.987220764160156,26.51072120666504,26.683992385864258,1495730.0 +2022-03-07,26.640674591064453,26.683992385864258,26.12085723876953,26.207494735717773,1654853.0 +2022-03-08,26.164175033569336,26.640674591064453,26.077539443969727,26.467403411865234,1614825.0 +2022-03-09,26.467403411865234,26.900583267211914,26.294130325317383,26.554039001464844,2420035.0 +2022-03-10,26.380765914916992,26.59735679626465,26.207494735717773,26.424083709716797,1304904.0 +2022-03-13,26.424083709716797,26.59735679626465,26.034221649169922,26.077539443969727,2807311.0 +2022-03-14,26.294130325317383,26.337448120117188,25.86094856262207,26.077539443969727,1783034.0 +2022-03-15,26.12085723876953,26.12085723876953,25.774311065673828,25.774311065673828,973917.0 +2022-03-16,25.904266357421875,25.94758415222168,25.644357681274414,25.774311065673828,819394.0 +2022-03-17,25.817630767822266,26.207494735717773,25.774311065673828,25.904266357421875,1072060.0 +2022-03-20,25.990903854370117,26.207494735717773,25.817630767822266,25.904266357421875,800883.0 +2022-03-21,25.94758415222168,26.034221649169922,25.68767547607422,25.68767547607422,788631.0 +2022-03-22,25.730993270874023,25.730993270874023,25.29781150817871,25.471084594726562,945741.0 +2022-03-23,25.514402389526367,25.68767547607422,25.38444709777832,25.514402389526367,753698.0 +2022-03-24,25.557720184326172,25.730993270874023,25.38444709777832,25.68767547607422,592499.0 +2022-03-27,25.68767547607422,26.12085723876953,25.514402389526367,25.817630767822266,1533236.0 +2022-03-28,25.990903854370117,26.294130325317383,25.86094856262207,26.077539443969727,1331439.0 +2022-03-29,26.034221649169922,26.12085723876953,25.774311065673828,25.817630767822266,1244358.0 +2022-03-30,25.86094856262207,25.86094856262207,25.29781150817871,25.471084594726562,1422470.0 +2022-03-31,25.38444709777832,25.60103988647461,25.12453842163086,25.29781150817871,1012818.0 +2022-04-03,25.167856216430664,25.427766799926758,25.12453842163086,25.254493713378906,334664.0 +2022-04-04,25.254493713378906,25.254493713378906,25.254493713378906,25.254493713378906,0.0 +2022-04-05,25.167856216430664,25.167856216430664,24.474767684936523,24.907947540283203,1191459.0 +2022-04-06,24.561403274536133,24.734676361083984,24.21485710144043,24.648038864135742,840388.0 +2022-04-07,24.69135856628418,24.69135856628418,24.258176803588867,24.431447982788086,939930.0 +2022-04-10,24.38813018798828,24.907947540283203,24.301494598388672,24.344812393188477,580064.0 +2022-04-11,24.301494598388672,24.518085479736328,24.171539306640625,24.344812393188477,779322.0 +2022-04-12,24.258176803588867,24.648038864135742,24.04158592224121,24.648038864135742,1151828.0 +2022-04-13,24.69135856628418,25.081220626831055,24.431447982788086,24.518085479736328,1154707.0 +2022-04-14,24.518085479736328,24.907947540283203,24.38813018798828,24.77799415588379,1073141.0 +2022-04-17,24.8646297454834,24.95126724243164,24.474767684936523,24.518085479736328,1245340.0 +2022-04-18,24.648038864135742,24.95126724243164,24.431447982788086,24.95126724243164,1179735.0 +2022-04-19,25.081220626831055,25.167856216430664,24.561403274536133,24.561403274536133,1266486.0 +2022-04-20,24.561403274536133,24.69135856628418,24.38813018798828,24.604721069335938,681702.0 +2022-04-21,24.518085479736328,24.518085479736328,24.258176803588867,24.301494598388672,696190.0 +2022-04-24,23.998266220092773,24.21485710144043,23.738357543945312,24.12822151184082,612607.0 +2022-04-25,24.084903717041016,24.258176803588867,23.56508445739746,23.781675338745117,1056156.0 +2022-04-26,23.695039749145508,23.86831283569336,23.39181137084961,23.86831283569336,497773.0 +2022-04-27,23.65172004699707,23.86831283569336,23.608402252197266,23.738357543945312,362385.0 +2022-04-28,23.824993133544922,23.86831283569336,23.695039749145508,23.738357543945312,417531.0 +2022-05-08,23.695039749145508,23.695039749145508,23.261857986450195,23.39181137084961,744718.0 +2022-05-09,23.348493576049805,23.95494842529297,23.348493576049805,23.95494842529297,1274568.0 +2022-05-10,23.86831283569336,24.518085479736328,23.781675338745117,23.911630630493164,1403302.0 +2022-05-11,24.04158592224121,24.084903717041016,23.824993133544922,23.86831283569336,538435.0 +2022-05-12,23.86831283569336,23.998266220092773,22.871994018554688,23.04526710510254,692928.0 +2022-05-15,22.915311813354492,23.30517578125,22.828676223754883,22.95863151550293,589376.0 +2022-05-16,23.13190269470215,23.13190269470215,22.828676223754883,22.915311813354492,374191.0 +2022-05-17,22.828676223754883,22.871994018554688,22.30885887145996,22.48213005065918,727075.0 +2022-05-18,22.48213005065918,22.48213005065918,22.48213005065918,22.48213005065918,0.0 +2022-05-19,22.39549446105957,22.915311813354492,22.13558578491211,22.915311813354492,856938.0 +2022-05-22,22.742040634155273,22.742040634155273,22.265539169311523,22.30885887145996,680525.0 +2022-05-23,22.525449752807617,22.742040634155273,22.39549446105957,22.525449752807617,1820471.0 +2022-05-24,22.525449752807617,22.828676223754883,22.438812255859375,22.48213005065918,839796.0 +2022-05-25,22.568767547607422,23.088584899902344,22.48213005065918,23.088584899902344,1085965.0 +2022-05-26,23.435131072998047,23.998266220092773,23.13190269470215,23.95494842529297,1872584.0 +2022-05-29,23.95494842529297,24.301494598388672,23.824993133544922,24.21485710144043,1546862.0 +2022-05-30,24.258176803588867,25.03790283203125,24.084903717041016,24.648038864135742,2441135.0 +2022-05-31,24.518085479736328,24.69135856628418,23.824993133544922,24.12822151184082,7101307.0 +2022-06-01,24.171539306640625,24.8646297454834,24.04158592224121,24.734676361083984,2412178.0 +2022-06-02,24.734676361083984,25.081220626831055,24.431447982788086,24.95126724243164,2506449.0 +2022-06-05,24.95126724243164,25.471084594726562,24.734676361083984,25.29781150817871,2695086.0 +2022-06-06,25.254493713378906,25.29781150817871,24.518085479736328,24.734676361083984,2557584.0 +2022-06-07,24.69135856628418,24.69135856628418,24.171539306640625,24.604721069335938,2712714.0 +2022-06-08,24.518085479736328,24.518085479736328,24.084903717041016,24.12822151184082,1409533.0 +2022-06-09,24.12822151184082,24.301494598388672,23.911630630493164,23.95494842529297,1373159.0 +2022-06-12,23.781675338745117,23.781675338745117,22.48213005065918,22.568767547607422,1680654.0 +2022-06-13,22.48213005065918,22.525449752807617,21.615766525268555,21.789039611816406,1598102.0 +2022-06-14,21.875675201416016,22.048948287963867,20.92267608642578,21.334199905395508,2535540.0 +2022-06-15,21.442495346069336,22.092266082763672,21.20424461364746,22.092266082763672,4021446.0 +2022-06-16,22.178903579711914,22.568767547607422,21.65908432006836,21.7457218170166,3237887.0 +2022-06-19,21.442495346069336,21.442495346069336,20.57613182067871,21.22590446472168,1634947.0 +2022-06-20,21.009313583374023,21.529130935668945,20.727745056152344,21.48581314086914,1227120.0 +2022-06-21,21.550790786743164,22.742040634155273,21.464153289794922,22.69872283935547,3076998.0 +2022-06-22,22.69872283935547,22.742040634155273,21.789039611816406,21.962312698364258,2124560.0 +2022-06-23,21.962312698364258,22.30885887145996,21.65908432006836,22.048948287963867,677295.0 +2022-06-26,22.265539169311523,22.39549446105957,21.875675201416016,21.918994903564453,743934.0 +2022-06-27,22.005630493164062,22.005630493164062,21.31254005432129,21.7457218170166,970988.0 +2022-06-28,21.65908432006836,21.83235740661621,21.442495346069336,21.7457218170166,479194.0 +2022-06-29,21.789039611816406,21.789039611816406,21.442495346069336,21.507471084594727,572907.0 +2022-06-30,21.57244873046875,21.789039611816406,21.3991756439209,21.3991756439209,862809.0 +2022-07-03,21.334199905395508,21.464153289794922,20.57613182067871,20.57613182067871,778698.0 +2022-07-04,20.597789764404297,21.182586669921875,20.48949432373047,20.68442726135254,839793.0 +2022-07-05,20.9443359375,21.11760711669922,20.6411075592041,20.727745056152344,451260.0 +2022-07-06,20.68442726135254,20.901016235351562,20.511154174804688,20.619449615478516,333395.0 +2022-07-13,20.792722702026367,20.792722702026367,20.532812118530273,20.532812118530273,646556.0 +2022-07-14,20.57613182067871,20.727745056152344,20.40285873413086,20.554471969604492,522103.0 +2022-07-17,20.857698440551758,20.857698440551758,20.619449615478516,20.619449615478516,402113.0 +2022-07-18,20.57613182067871,20.792722702026367,20.57613182067871,20.66276741027832,652817.0 +2022-07-19,20.792722702026367,21.052631378173828,20.749404907226562,20.836040496826172,623013.0 +2022-07-20,20.9443359375,21.269222259521484,20.879358291625977,20.92267608642578,1089754.0 +2022-07-21,21.139266967773438,21.57244873046875,21.009313583374023,21.57244873046875,765668.0 +2022-07-24,21.637426376342773,21.918994903564453,21.377517700195312,21.702404022216797,1088446.0 +2022-07-25,21.529130935668945,22.22222137451172,21.507471084594727,22.22222137451172,1131691.0 +2022-07-26,22.13558578491211,22.612085342407227,21.7457218170166,22.265539169311523,1542686.0 +2022-07-27,22.178903579711914,22.178903579711914,21.702404022216797,21.83235740661621,537098.0 +2022-07-28,21.83235740661621,21.918994903564453,21.637426376342773,21.918994903564453,841215.0 +2022-07-31,21.918994903564453,22.438812255859375,21.65908432006836,22.39549446105957,1686290.0 +2022-08-01,22.438812255859375,23.348493576049805,22.265539169311523,22.871994018554688,3450198.0 +2022-08-02,22.915311813354492,22.915311813354492,22.525449752807617,22.742040634155273,1246174.0 +2022-08-03,22.568767547607422,22.95863151550293,22.568767547607422,22.871994018554688,909542.0 +2022-08-04,22.871994018554688,23.13190269470215,22.65540313720703,23.04526710510254,1266116.0 +2022-08-07,23.04526710510254,23.04526710510254,22.612085342407227,22.785358428955078,871931.0 +2022-08-08,22.828676223754883,22.828676223754883,22.39549446105957,22.612085342407227,1004923.0 +2022-08-09,22.525449752807617,22.568767547607422,22.30885887145996,22.30885887145996,617658.0 +2022-08-10,22.30885887145996,22.525449752807617,22.178903579711914,22.30885887145996,697496.0 +2022-08-11,22.39549446105957,22.742040634155273,22.39549446105957,22.568767547607422,1226929.0 +2022-08-14,22.612085342407227,23.348493576049805,22.48213005065918,23.261857986450195,2167286.0 +2022-08-15,23.21854019165039,23.738357543945312,23.175222396850586,23.608402252197266,2848993.0 +2022-08-16,23.695039749145508,23.86831283569336,23.608402252197266,23.738357543945312,1760281.0 +2022-08-17,23.781675338745117,23.781675338745117,23.21854019165039,23.435131072998047,1242455.0 +2022-08-18,23.435131072998047,23.738357543945312,23.261857986450195,23.47844886779785,1539575.0 +2022-08-21,23.47844886779785,23.47844886779785,22.915311813354492,22.915311813354492,836689.0 +2022-08-22,22.915311813354492,23.521766662597656,22.785358428955078,23.13190269470215,1651740.0 +2022-08-23,23.001949310302734,24.04158592224121,23.001949310302734,23.56508445739746,4447359.0 +2022-08-24,23.47844886779785,23.695039749145508,22.871994018554688,23.435131072998047,1025944.0 +2022-08-25,23.39181137084961,23.521766662597656,23.001949310302734,23.39181137084961,856000.0 +2022-08-28,22.785358428955078,23.04526710510254,22.742040634155273,22.95863151550293,1485589.0 +2022-08-29,22.915311813354492,23.30517578125,22.785358428955078,23.175222396850586,1124674.0 +2022-08-30,23.175222396850586,23.175222396850586,22.742040634155273,22.742040634155273,1122781.0 +2022-08-31,22.568767547607422,22.69872283935547,21.875675201416016,21.875675201416016,1362057.0 +2022-09-01,21.962312698364258,22.48213005065918,21.962312698364258,22.092266082763672,919051.0 +2022-09-04,22.30885887145996,22.352176666259766,22.092266082763672,22.13558578491211,463332.0 +2022-09-05,22.178903579711914,22.178903579711914,21.918994903564453,22.048948287963867,271632.0 +2022-09-06,22.092266082763672,22.178903579711914,21.637426376342773,21.637426376342773,659153.0 +2022-09-07,21.918994903564453,21.918994903564453,21.57244873046875,21.59410858154297,438583.0 +2022-09-08,21.7457218170166,21.7457218170166,21.464153289794922,21.59410858154297,430532.0 +2022-09-11,21.918994903564453,21.918994903564453,21.637426376342773,21.637426376342773,464897.0 +2022-09-12,21.65908432006836,21.702404022216797,21.59410858154297,21.637426376342773,300752.0 +2022-09-13,21.65908432006836,21.702404022216797,21.637426376342773,21.65908432006836,282595.0 +2022-09-14,21.420835494995117,21.615766525268555,21.420835494995117,21.529130935668945,380151.0 +2022-09-15,21.550790786743164,21.702404022216797,21.507471084594727,21.702404022216797,1511197.0 +2022-09-18,21.702404022216797,21.7457218170166,21.334199905395508,21.550790786743164,786871.0 +2022-09-19,21.355857849121094,21.442495346069336,21.009313583374023,21.009313583374023,541201.0 +2022-09-20,21.22590446472168,21.507471084594727,21.009313583374023,21.160926818847656,332648.0 +2022-09-21,21.22590446472168,21.31254005432129,20.987653732299805,21.182586669921875,400539.0 +2022-09-25,20.09963035583496,20.96599578857422,20.09963035583496,20.96599578857422,284216.0 +2022-09-26,20.792722702026367,21.052631378173828,20.40285873413086,20.40285873413086,479832.0 +2022-09-27,20.619449615478516,20.792722702026367,20.467836380004883,20.792722702026367,453984.0 +2022-09-28,20.96599578857422,21.334199905395508,20.749404907226562,21.095949172973633,713234.0 +2022-09-29,21.182586669921875,21.57244873046875,20.987653732299805,21.31254005432129,629486.0 +2022-10-02,21.139266967773438,22.30885887145996,21.052631378173828,22.265539169311523,2018899.0 +2022-10-03,22.30885887145996,22.39549446105957,21.962312698364258,22.30885887145996,1145981.0 +2022-10-04,22.30885887145996,22.30885887145996,22.30885887145996,22.30885887145996,0.0 +2022-10-05,22.742040634155273,23.088584899902344,22.352176666259766,22.352176666259766,1436311.0 +2022-10-06,22.48213005065918,22.525449752807617,21.918994903564453,22.005630493164062,968876.0 +2022-10-09,21.702404022216797,21.875675201416016,21.464153289794922,21.464153289794922,562161.0 +2022-10-10,21.507471084594727,21.83235740661621,21.48581314086914,21.789039611816406,583743.0 +2022-10-11,21.789039611816406,22.30885887145996,21.615766525268555,21.7457218170166,1069058.0 +2022-10-12,21.789039611816406,22.352176666259766,21.65908432006836,21.789039611816406,2916557.0 +2022-10-13,21.789039611816406,22.005630493164062,21.29088020324707,21.29088020324707,1474950.0 +2022-10-16,21.22590446472168,21.875675201416016,21.22590446472168,21.702404022216797,1413746.0 +2022-10-17,21.789039611816406,22.005630493164062,21.529130935668945,21.57244873046875,1134382.0 +2022-10-18,21.7457218170166,21.7457218170166,21.59410858154297,21.637426376342773,545094.0 +2022-10-19,21.65908432006836,21.65908432006836,21.529130935668945,21.59410858154297,480831.0 +2022-10-20,21.615766525268555,21.789039611816406,21.57244873046875,21.789039611816406,514298.0 +2022-10-23,21.83235740661621,21.83235740661621,21.57244873046875,21.57244873046875,490535.0 +2022-10-24,21.65908432006836,21.7457218170166,21.464153289794922,21.48581314086914,834565.0 +2022-10-25,21.57244873046875,21.702404022216797,21.3991756439209,21.507471084594727,815830.0 +2022-10-26,21.529130935668945,21.550790786743164,20.792722702026367,21.139266967773438,920858.0 +2022-10-27,21.22590446472168,21.247562408447266,20.749404907226562,20.749404907226562,1042905.0 +2022-10-30,20.77106285095215,20.92267608642578,20.727745056152344,20.836040496826172,340967.0 +2022-10-31,20.836040496826172,20.836040496826172,20.836040496826172,20.836040496826172,0.0 +2022-11-01,20.792722702026367,20.792722702026367,20.207927703857422,20.359540939331055,556513.0 +2022-11-02,20.142948150634766,20.446176528930664,19.904699325561523,20.359540939331055,620735.0 +2022-11-03,20.142948150634766,20.337881088256836,20.056312561035156,20.12129020690918,324438.0 +2022-11-06,20.207927703857422,20.424518585205078,20.207927703857422,20.229585647583008,372724.0 +2022-11-07,20.29456329345703,20.29456329345703,20.01299476623535,20.12129020690918,440110.0 +2022-11-08,20.01299476623535,20.01299476623535,19.40654182434082,19.709768295288086,994442.0 +2022-11-09,19.536495208740234,19.66645050048828,19.276586532592773,19.55815315246582,380966.0 +2022-11-10,19.319904327392578,19.341562271118164,19.016677856445312,19.319904327392578,463912.0 +2022-11-13,19.363222122192383,19.363222122192383,19.168291091918945,19.189950942993164,169869.0 +2022-11-14,19.189950942993164,19.319904327392578,18.75676727294922,19.23326873779297,467906.0 +2022-11-15,19.081653594970703,19.514835357666016,19.081653594970703,19.341562271118164,478570.0 +2022-11-16,19.276586532592773,19.66645050048828,19.124971389770508,19.66645050048828,288159.0 +2022-11-17,19.709768295288086,19.709768295288086,19.449859619140625,19.601472854614258,224087.0 +2022-11-20,19.66645050048828,19.709768295288086,19.189950942993164,19.363222122192383,297537.0 +2022-11-21,19.363222122192383,19.363222122192383,18.800085067749023,18.995018005371094,388278.0 +2022-11-22,19.0383358001709,19.0383358001709,18.626813888549805,18.93004035949707,286484.0 +2022-11-24,18.95170021057129,18.95170021057129,18.193632125854492,18.36690330505371,331237.0 +2022-11-27,18.56183624267578,18.56183624267578,17.56551742553711,17.56551742553711,315752.0 +2022-11-28,17.608835220336914,17.977041244506836,17.327268600463867,17.977041244506836,362386.0 +2022-11-29,18.41022300720215,18.84340476989746,18.215290069580078,18.2802677154541,631054.0 +2022-11-30,18.475200653076172,18.496858596801758,18.193632125854492,18.496858596801758,748379.0 +2022-12-01,18.583494186401367,19.146631240844727,18.583494186401367,18.886722564697266,573266.0 +2022-12-04,19.059995651245117,19.103313446044922,18.540176391601562,18.605154037475586,287695.0 +2022-12-05,18.67013168334961,18.67013168334961,17.65215492248535,17.65215492248535,325868.0 +2022-12-06,17.717132568359375,18.30192756652832,17.457223892211914,18.150314331054688,406102.0 +2022-12-07,18.2802677154541,18.30192756652832,17.50054168701172,17.50054168701172,306917.0 +2022-12-08,17.65215492248535,18.063676834106445,17.65215492248535,17.868745803833008,316354.0 +2022-12-11,17.977041244506836,18.12865447998047,17.50054168701172,17.50054168701172,217699.0 +2022-12-12,17.522199630737305,18.085336685180664,17.327268600463867,18.085336685180664,451581.0 +2022-12-13,18.04201889038086,18.691791534423828,17.977041244506836,18.691791534423828,753021.0 +2022-12-14,19.016677856445312,19.059995651245117,17.803768157958984,18.085336685180664,617938.0 +2022-12-15,18.193632125854492,18.93004035949707,18.171972274780273,18.93004035949707,625499.0 +2022-12-18,18.75676727294922,18.84340476989746,18.626813888549805,18.626813888549805,220576.0 +2022-12-19,18.540176391601562,18.67013168334961,18.41022300720215,18.67013168334961,260292.0 +2022-12-20,18.713449478149414,18.713449478149414,18.30192756652832,18.453540802001953,486707.0 +2022-12-21,18.496858596801758,18.605154037475586,18.453540802001953,18.453540802001953,217335.0 +2022-12-22,18.496858596801758,18.496858596801758,18.36690330505371,18.41022300720215,157053.0 +2022-12-25,18.496858596801758,18.540176391601562,18.30192756652832,18.30192756652832,147220.0 +2022-12-26,18.236949920654297,18.2802677154541,17.93372344970703,17.93372344970703,122236.0 +2022-12-27,18.10699462890625,18.10699462890625,17.890405654907227,17.93372344970703,204464.0 +2022-12-28,17.977041244506836,18.063676834106445,17.912063598632812,17.977041244506836,226642.0 +2022-12-29,18.02035903930664,18.36690330505371,17.955381393432617,18.063676834106445,230377.0 +2023-01-01,18.193632125854492,18.236949920654297,18.10699462890625,18.215290069580078,140987.0 +2023-01-02,18.236949920654297,18.38856315612793,18.171972274780273,18.36690330505371,169352.0 +2023-01-03,18.36690330505371,18.36690330505371,18.36690330505371,18.36690330505371,0.0 +2023-01-04,18.496858596801758,18.626813888549805,17.998699188232422,18.10699462890625,567601.0 +2023-01-05,18.04201889038086,18.10699462890625,17.977041244506836,18.02035903930664,300946.0 +2023-01-08,18.063676834106445,18.171972274780273,18.04201889038086,18.171972274780273,172237.0 +2023-01-09,18.085336685180664,18.36690330505371,18.085336685180664,18.323585510253906,453848.0 +2023-01-10,18.36690330505371,18.496858596801758,18.236949920654297,18.236949920654297,304471.0 +2023-01-11,18.236949920654297,18.2802677154541,17.998699188232422,18.10699462890625,606155.0 +2023-01-12,18.085336685180664,18.12865447998047,17.93372344970703,17.998699188232422,758363.0 +2023-01-15,17.998699188232422,17.998699188232422,17.998699188232422,17.998699188232422,0.0 +2023-01-16,17.977041244506836,17.998699188232422,17.84708595275879,17.868745803833008,412531.0 +2023-01-17,17.868745803833008,17.890405654907227,17.56551742553711,17.67381477355957,472141.0 +2023-01-18,17.868745803833008,17.890405654907227,17.56551742553711,17.67381477355957,472141.0 +2023-01-19,17.695472717285156,17.717132568359375,17.522199630737305,17.522199630737305,301916.0 +2023-01-22,17.522199630737305,17.522199630737305,17.522199630737305,17.522199630737305,0.0 +2023-01-23,17.587177276611328,17.67381477355957,17.435564041137695,17.608835220336914,468872.0 +2023-01-24,17.608835220336914,17.782108306884766,17.56551742553711,17.56551742553711,454521.0 +2023-01-25,17.587177276611328,17.73879051208496,17.56551742553711,17.630495071411133,354058.0 +2023-01-26,17.630495071411133,17.890405654907227,17.630495071411133,17.890405654907227,552145.0 +2023-01-29,17.890405654907227,18.150314331054688,17.84708595275879,18.10699462890625,797207.0 +2023-01-30,18.150314331054688,18.171972274780273,17.782108306884766,17.955381393432617,822937.0 +2023-01-31,17.912063598632812,17.93372344970703,17.65215492248535,17.717132568359375,752982.0 +2023-02-01,17.76045036315918,17.782108306884766,17.522199630737305,17.630495071411133,554630.0 +2023-02-02,17.543859481811523,17.76045036315918,17.522199630737305,17.695472717285156,552215.0 +2023-02-05,17.73879051208496,17.890405654907227,17.608835220336914,17.73879051208496,1138389.0 +2023-02-06,17.717132568359375,17.782108306884766,17.543859481811523,17.67381477355957,697722.0 +2023-02-07,17.695472717285156,17.76045036315918,17.327268600463867,17.327268600463867,875100.0 +2023-02-08,17.370586395263672,17.56551742553711,17.19731330871582,17.50054168701172,574606.0 +2023-02-09,17.435564041137695,17.543859481811523,17.348926544189453,17.543859481811523,499391.0 +2023-02-12,17.543859481811523,17.543859481811523,17.543859481811523,17.543859481811523,0.0 +2023-02-13,17.543859481811523,17.65215492248535,17.413904190063477,17.587177276611328,418002.0 +2023-02-14,17.65215492248535,17.65215492248535,17.435564041137695,17.522199630737305,449259.0 +2023-02-15,17.522199630737305,17.522199630737305,17.348926544189453,17.39224624633789,779149.0 +2023-02-16,17.39224624633789,17.39224624633789,17.175655364990234,17.175655364990234,1090445.0 +2023-02-19,17.175655364990234,17.175655364990234,16.894086837768555,17.002382278442383,835072.0 +2023-02-20,17.002382278442383,17.067359924316406,16.82910919189453,16.82910919189453,560939.0 +2023-02-21,16.894086837768555,16.894086837768555,16.54754066467285,16.590858459472656,656319.0 +2023-02-23,16.525882720947266,16.65583610534668,16.20099639892578,16.20099639892578,598677.0 +2023-02-26,16.20099639892578,16.20099639892578,15.637860298156738,15.681178092956543,701324.0 +2023-02-27,15.681178092956543,15.811132431030273,15.529563903808594,15.702836990356445,701247.0 +2023-02-28,15.767813682556152,16.352609634399414,15.65951919555664,16.352609634399414,1031102.0 +2023-03-01,16.330949783325195,16.48256492614746,16.136018753051758,16.136018753051758,1393.0 +2023-03-02,16.136018753051758,16.417587280273438,16.09269905090332,16.417587280273438,1385.0 +2023-03-05,16.352609634399414,16.374269485473633,16.244314193725586,16.244314193725586,5627.0 +2023-03-06,16.244314193725586,16.244314193725586,16.244314193725586,16.244314193725586,0.0 +2023-03-07,16.244314193725586,16.244314193725586,16.244314193725586,16.244314193725586,0.0 +2023-03-08,16.460905075073242,16.460905075073242,16.244314193725586,16.28763198852539,6902.0 +2023-03-09,16.28763198852539,16.28763198852539,16.28763198852539,16.28763198852539,0.0 +2023-03-12,16.28763198852539,16.28763198852539,16.28763198852539,16.28763198852539,0.0 +2023-03-13,16.28763198852539,16.28763198852539,16.28763198852539,16.28763198852539,0.0 +2023-03-14,16.634178161621094,16.959064483642578,16.460905075073242,16.460905075073242,1352.0 +2023-03-15,16.39592742919922,16.39592742919922,15.854450225830078,15.854450225830078,992.0 +2023-03-16,15.854450225830078,16.00606346130371,15.767813682556152,15.811132431030273,1338.0 +2023-03-19,15.811132431030273,15.811132431030273,15.811132431030273,15.811132431030273,0.0 +2023-03-20,16.11435890197754,16.11435890197754,15.876110076904297,16.02772331237793,1904.0 +2023-03-21,16.02772331237793,16.222654342651367,16.00606346130371,16.136018753051758,1006.0 +2023-03-22,16.179336547851562,16.222654342651367,16.02772331237793,16.02772331237793,2428.0 +2023-03-23,15.8977689743042,16.00606346130371,15.8977689743042,15.8977689743042,4625.0 +2023-03-26,15.8977689743042,15.8977689743042,15.8977689743042,15.8977689743042,0.0 +2023-03-27,15.8977689743042,15.8977689743042,15.8977689743042,15.8977689743042,0.0 +2023-03-28,15.8977689743042,15.8977689743042,15.8977689743042,15.8977689743042,0.0 +2023-03-29,17.803768157958984,17.955381393432617,17.435564041137695,17.76045036315918,1658.0 +2023-03-30,17.717132568359375,17.782108306884766,17.370586395263672,17.457223892211914,2724.0 +2023-04-02,17.457223892211914,17.457223892211914,17.457223892211914,17.457223892211914,0.0 +2023-04-03,17.457223892211914,17.50054168701172,17.240631103515625,17.413904190063477,11900.0 +2023-04-04,17.435564041137695,18.04201889038086,17.413904190063477,17.955381393432617,4617.0 +2023-04-05,17.977041244506836,18.02035903930664,17.76045036315918,17.84708595275879,973.0 +2023-04-06,17.76045036315918,17.890405654907227,17.630495071411133,17.76045036315918,5540.0 +2023-04-09,17.84708595275879,17.84708595275879,17.717132568359375,17.84708595275879,1230.0 +2023-04-10,17.82542610168457,17.82542610168457,17.543859481811523,17.56551742553711,877.0 +2023-04-11,17.56551742553711,17.56551742553711,17.21897315979004,17.327268600463867,943.0 +2023-04-12,17.348926544189453,18.908382415771484,17.327268600463867,18.453540802001953,1234.0 +2023-04-13,18.36690330505371,19.341562271118164,18.36690330505371,18.67013168334961,1067.0 +2023-04-16,20.359540939331055,20.532812118530273,19.86138153076172,20.532812118530273,1171.0 +2023-04-17,20.987653732299805,21.65908432006836,20.749404907226562,21.529130935668945,1265.0 +2023-04-25,21.637426376342773,21.65908432006836,21.009313583374023,21.11760711669922,1187.0 +2023-04-26,21.11760711669922,21.31254005432129,20.92267608642578,21.22590446472168,2400.0 +2023-04-27,21.20424461364746,21.20424461364746,20.68442726135254,20.96599578857422,847.0 +2023-04-30,20.96599578857422,20.96599578857422,20.96599578857422,20.96599578857422,0.0 +2023-05-01,20.96599578857422,20.96599578857422,20.96599578857422,20.96599578857422,0.0 +2023-05-02,20.66276741027832,20.901016235351562,20.511154174804688,20.511154174804688,6068.0 +2023-05-03,20.38119888305664,20.38119888305664,20.09963035583496,20.164609909057617,1997.0 +2023-05-04,19.969676971435547,20.40285873413086,19.969676971435547,20.186267852783203,3018.0 +2023-05-07,20.186267852783203,20.619449615478516,20.142948150634766,20.207927703857422,2308.0 +2023-05-08,20.251245498657227,20.29456329345703,20.01299476623535,20.142948150634766,1468.0 +2023-05-09,20.142948150634766,20.207927703857422,19.75308609008789,19.75308609008789,2308.0 +2023-05-10,19.731426239013672,20.12129020690918,19.40654182434082,20.077972412109375,1429.0 +2023-05-11,20.12129020690918,20.359540939331055,19.926359176635742,19.948017120361328,1095.0 +2023-05-14,20.03465461730957,20.09963035583496,19.883039474487305,19.926359176635742,793.0 +2023-05-15,19.926359176635742,20.164609909057617,19.709768295288086,19.926359176635742,1239.0 +2023-05-16,19.969676971435547,20.077972412109375,19.818063735961914,19.926359176635742,2770.0 +2023-05-17,19.969676971435547,19.969676971435547,19.796403884887695,19.8397216796875,2051.0 +2023-05-18,19.926359176635742,19.948017120361328,19.709768295288086,19.709768295288086,6925.0 +2023-05-21,19.709768295288086,19.904699325561523,19.66645050048828,19.796403884887695,2308.0 +2023-05-22,19.818063735961914,19.818063735961914,19.66645050048828,19.709768295288086,872.0 +2023-05-23,19.709768295288086,19.796403884887695,19.601472854614258,19.77474594116211,6434.0 +2023-05-24,19.77474594116211,19.796403884887695,19.536495208740234,19.688108444213867,1380.0 +2023-05-25,19.688108444213867,19.948017120361328,19.514835357666016,19.731426239013672,1735.0 +2023-05-28,19.77474594116211,20.511154174804688,19.75308609008789,20.48949432373047,923.0 +2023-05-29,20.532812118530273,20.814380645751953,20.446176528930664,20.814380645751953,923.0 +2023-05-30,20.879358291625977,21.074289321899414,20.48949432373047,20.814380645751953,923.0 +2023-05-31,20.792722702026367,21.355857849121094,20.40285873413086,21.355857849121094,978.0 +2023-06-01,21.269222259521484,21.269222259521484,20.619449615478516,20.727745056152344,2433.0 +2023-06-04,20.792722702026367,21.009313583374023,20.792722702026367,20.814380645751953,4643.0 +2023-06-05,20.836040496826172,20.9443359375,20.532812118530273,20.532812118530273,3093.0 +2023-06-06,20.532812118530273,20.987653732299805,20.48949432373047,20.727745056152344,1385.0 +2023-06-07,20.68442726135254,20.92267608642578,20.6411075592041,20.857698440551758,2754.0 +2023-06-08,21.269222259521484,21.269222259521484,20.619449615478516,20.727745056152344,1212.0 +2023-06-11,20.68442726135254,20.814380645751953,20.6411075592041,20.6411075592041,927.0 +2023-06-12,20.619449615478516,20.96599578857422,20.57613182067871,20.901016235351562,1899.0 +2023-06-13,20.9443359375,21.22590446472168,20.77106285095215,21.20424461364746,941.0 +2023-06-14,21.20424461364746,21.65908432006836,21.074289321899414,21.65908432006836,2308.0 +2023-06-15,21.789039611816406,21.875675201416016,21.095949172973633,21.095949172973633,1154.0 +2023-06-18,21.182586669921875,21.20424461364746,20.814380645751953,20.814380645751953,923.0 +2023-06-19,20.749404907226562,20.9443359375,20.467836380004883,20.467836380004883,1634358.0 +2023-06-20,20.38119888305664,20.511154174804688,20.142948150634766,20.229585647583008,1086973.0 +2023-06-21,20.359540939331055,20.359540939331055,19.926359176635742,20.29456329345703,1065718.0 +2023-06-22,20.29456329345703,20.337881088256836,19.991336822509766,20.272903442382812,524311.0 +2023-07-02,20.40285873413086,20.814380645751953,20.40285873413086,20.511154174804688,817393.0 +2023-07-03,20.57613182067871,20.792722702026367,20.316221237182617,20.6411075592041,1075869.0 +2023-07-04,20.66276741027832,20.66276741027832,20.272903442382812,20.359540939331055,886761.0 +2023-07-05,20.40285873413086,20.467836380004883,20.186267852783203,20.424518585205078,817124.0 +2023-07-06,20.359540939331055,20.38119888305664,20.12129020690918,20.207927703857422,1202009.0 +2023-07-09,20.251245498657227,20.359540939331055,20.142948150634766,20.29456329345703,517458.0 +2023-07-10,20.359540939331055,20.424518585205078,20.186267852783203,20.359540939331055,721009.0 +2023-07-11,20.359540939331055,20.359540939331055,20.142948150634766,20.29456329345703,1015950.0 +2023-07-12,20.29456329345703,20.337881088256836,20.207927703857422,20.29456329345703,554524.0 +2023-07-13,20.29456329345703,20.29456329345703,19.991336822509766,20.077972412109375,793548.0 +2023-07-16,20.03465461730957,20.03465461730957,19.709768295288086,19.991336822509766,683338.0 +2023-07-17,19.969676971435547,19.969676971435547,19.623130798339844,19.818063735961914,553362.0 +2023-07-18,19.818063735961914,19.991336822509766,19.623130798339844,19.709768295288086,714612.0 +2023-07-19,19.644790649414062,19.709768295288086,19.449859619140625,19.449859619140625,883657.0 +2023-07-20,19.449859619140625,19.969676971435547,19.341562271118164,19.818063735961914,903802.0 +2023-07-23,19.818063735961914,20.056312561035156,19.536495208740234,19.55815315246582,694077.0 +2023-07-24,19.55815315246582,19.818063735961914,19.47151756286621,19.75308609008789,1033932.0 +2023-07-25,19.818063735961914,19.8397216796875,19.536495208740234,19.536495208740234,764077.0 +2023-07-26,19.536495208740234,19.77474594116211,19.47151756286621,19.644790649414062,1391690.0 +2023-07-27,19.644790649414062,19.644790649414062,19.38488006591797,19.47151756286621,816915.0 +2023-07-30,19.49317741394043,19.601472854614258,19.38488006591797,19.49317741394043,413048.0 +2023-07-31,19.49317741394043,19.514835357666016,19.38488006591797,19.49317741394043,392836.0 +2023-08-01,19.49317741394043,19.536495208740234,19.38488006591797,19.536495208740234,283031.0 +2023-08-02,19.49317741394043,19.49317741394043,19.23326873779297,19.341562271118164,468273.0 +2023-08-03,19.319904327392578,19.55815315246582,19.29824447631836,19.47151756286621,480042.0 +2023-08-06,19.47151756286621,19.47151756286621,19.23326873779297,19.276586532592773,327151.0 +2023-08-07,19.276586532592773,19.29824447631836,18.865062713623047,19.254926681518555,632315.0 +2023-08-08,19.276586532592773,19.276586532592773,18.908382415771484,18.995018005371094,426843.0 +2023-08-09,19.514835357666016,19.688108444213867,19.276586532592773,19.49317741394043,1490965.0 +2023-08-10,19.38488006591797,19.536495208740234,19.341562271118164,19.363222122192383,630419.0 +2023-08-13,19.49317741394043,19.536495208740234,19.38488006591797,19.428199768066406,596304.0 +2023-08-14,19.449859619140625,20.29456329345703,19.38488006591797,20.251245498657227,2880987.0 +2023-08-15,20.337881088256836,20.337881088256836,19.55815315246582,19.55815315246582,1910844.0 +2023-08-16,19.601472854614258,19.86138153076172,19.428199768066406,19.449859619140625,1120155.0 +2023-08-17,19.449859619140625,19.623130798339844,19.38488006591797,19.428199768066406,770567.0 +2023-08-20,19.536495208740234,19.57981300354004,19.40654182434082,19.49317741394043,360316.0 +2023-08-21,19.55815315246582,19.75308609008789,19.428199768066406,19.428199768066406,810054.0 +2023-08-22,19.428199768066406,19.536495208740234,19.38488006591797,19.49317741394043,349578.0 +2023-08-23,19.49317741394043,19.644790649414062,19.40654182434082,19.40654182434082,263926.0 +2023-08-24,19.40654182434082,19.49317741394043,19.319904327392578,19.40654182434082,470058.0 +2023-08-27,19.47151756286621,19.536495208740234,19.341562271118164,19.40654182434082,393729.0 +2023-08-28,19.40654182434082,19.55815315246582,19.276586532592773,19.276586532592773,934735.0 +2023-08-29,19.38488006591797,19.38488006591797,18.821744918823242,18.821744918823242,1150602.0 +2023-08-30,18.84340476989746,18.95170021057129,18.800085067749023,18.800085067749023,1125491.0 +2023-08-31,18.84340476989746,18.84340476989746,18.215290069580078,18.215290069580078,17886655.0 +2023-09-03,18.36690330505371,18.518518447875977,18.150314331054688,18.323585510253906,1646240.0 +2023-09-04,18.323585510253906,18.38856315612793,17.912063598632812,17.912063598632812,1891019.0 +2023-09-05,18.085336685180664,18.085336685180664,17.543859481811523,17.56551742553711,1978867.0 +2023-09-06,17.56551742553711,17.695472717285156,17.413904190063477,17.413904190063477,1206164.0 +2023-09-07,17.435564041137695,17.543859481811523,17.175655364990234,17.413904190063477,1219475.0 +2023-09-10,17.413904190063477,17.413904190063477,17.413904190063477,17.413904190063477,0.0 +2023-09-11,17.587177276611328,17.65215492248535,17.413904190063477,17.50054168701172,859266.0 +2023-09-12,17.543859481811523,17.630495071411133,17.370586395263672,17.39224624633789,1096898.0 +2023-09-13,17.435564041137695,17.457223892211914,17.240631103515625,17.240631103515625,755708.0 +2023-09-14,17.283950805664062,17.457223892211914,17.089017868041992,17.089017868041992,1060563.0 +2023-09-17,17.089017868041992,17.089017868041992,17.089017868041992,17.089017868041992,0.0 +2023-09-18,17.30560874938965,17.30560874938965,16.959064483642578,17.002382278442383,696154.0 +2023-09-19,17.089017868041992,17.153995513916016,16.93740463256836,17.002382278442383,386448.0 +2023-09-20,17.02404022216797,17.30560874938965,16.93740463256836,17.21897315979004,836650.0 +2023-09-21,17.240631103515625,17.240631103515625,17.045700073242188,17.089017868041992,536703.0 +2023-09-25,17.089017868041992,17.522199630737305,17.089017868041992,17.153995513916016,1153165.0 +2023-09-26,17.21897315979004,17.262290954589844,16.980722427368164,17.11067771911621,639252.0 +2023-09-27,17.13233757019043,17.30560874938965,17.089017868041992,17.19731330871582,657657.0 +2023-09-28,17.21897315979004,17.327268600463867,17.153995513916016,17.327268600463867,622746.0 +2023-10-01,17.327268600463867,17.327268600463867,17.327268600463867,17.327268600463867,0.0 +2023-10-02,17.19731330871582,17.21897315979004,17.002382278442383,17.02404022216797,442613.0 +2023-10-03,17.02404022216797,17.02404022216797,16.785791397094727,16.807449340820312,646138.0 +2023-10-04,16.807449340820312,16.807449340820312,16.54754066467285,16.54754066467285,762009.0 +2023-10-05,16.612518310546875,16.634178161621094,16.48256492614746,16.504222869873047,337584.0 +2023-10-08,16.525882720947266,16.612518310546875,16.09269905090332,16.11435890197754,503702.0 +2023-10-09,16.136018753051758,16.330949783325195,15.811132431030273,15.811132431030273,964627.0 +2023-10-10,15.8977689743042,15.984404563903809,15.551222801208496,15.572881698608398,931949.0 +2023-10-11,15.5945405960083,15.724495887756348,15.161359786987305,15.161359786987305,908518.0 +2023-10-12,15.183018684387207,15.767813682556152,15.074723243713379,15.529563903808594,1117222.0 +2023-10-15,15.486246109008789,15.811132431030273,15.464587211608887,15.681178092956543,338715.0 +2023-10-16,15.681178092956543,15.74615478515625,15.551222801208496,15.65951919555664,380332.0 +2023-10-17,15.681178092956543,15.811132431030273,15.5945405960083,15.5945405960083,291729.0 +2023-10-18,15.572881698608398,15.702836990356445,15.421269416809082,15.442928314208984,242120.0 +2023-10-19,15.442928314208984,15.811132431030273,15.291314125061035,15.572881698608398,605571.0 +2023-10-22,16.00606346130371,16.504222869873047,15.702836990356445,15.702836990356445,1465928.0 +2023-10-23,15.702836990356445,15.941086769104004,15.377950668334961,15.377950668334961,498142.0 +2023-10-24,15.377950668334961,15.5945405960083,15.269655227661133,15.399609565734863,589205.0 +2023-10-25,15.421269416809082,15.832791328430176,15.421269416809082,15.65951919555664,520277.0 +2023-10-26,15.681178092956543,16.20099639892578,15.572881698608398,16.02772331237793,906155.0 +2023-10-29,15.8977689743042,16.049381256103516,15.811132431030273,15.854450225830078,321910.0 +2023-10-30,16.00606346130371,16.00606346130371,15.74615478515625,15.789472579956055,296322.0 +2023-10-31,15.789472579956055,15.962745666503906,15.65951919555664,15.854450225830078,265517.0 +2023-11-01,15.854450225830078,15.919427871704102,15.74615478515625,15.789472579956055,222048.0 +2023-11-02,15.767813682556152,15.876110076904297,15.681178092956543,15.811132431030273,242265.0 +2023-11-05,15.811132431030273,16.244314193725586,15.811132431030273,16.049381256103516,505910.0 +2023-11-06,16.20099639892578,16.244314193725586,15.941086769104004,16.00606346130371,324907.0 +2023-11-07,15.962745666503906,16.071041107177734,15.702836990356445,15.74615478515625,328758.0 +2023-11-08,15.767813682556152,15.919427871704102,15.74615478515625,15.832791328430176,277431.0 +2023-11-09,16.00606346130371,16.049381256103516,15.832791328430176,15.941086769104004,677070.0 +2023-11-12,16.071041107177734,16.179336547851562,15.919427871704102,15.919427871704102,444632.0 +2023-11-13,15.919427871704102,16.00606346130371,15.702836990356445,15.724495887756348,358517.0 +2023-11-14,15.702836990356445,15.854450225830078,15.702836990356445,15.811132431030273,199331.0 +2023-11-15,15.832791328430176,15.984404563903809,15.811132431030273,15.876110076904297,269606.0 +2023-11-16,15.984404563903809,16.39592742919922,15.919427871704102,15.941086769104004,1053477.0 +2023-11-19,16.02772331237793,16.244314193725586,15.941086769104004,16.244314193725586,676565.0 +2023-11-20,16.244314193725586,16.807449340820312,16.136018753051758,16.807449340820312,1721668.0 +2023-11-21,16.850767135620117,16.850767135620117,16.439245223999023,16.56920051574707,620880.0 +2023-11-22,16.417587280273438,16.590858459472656,16.39592742919922,16.460905075073242,467451.0 +2023-11-23,16.417587280273438,16.590858459472656,16.39592742919922,16.460905075073242,467451.0 +2023-11-26,16.460905075073242,16.590858459472656,16.417587280273438,16.54754066467285,256825.0 +2023-11-27,16.54754066467285,16.807449340820312,16.48256492614746,16.720813751220703,458488.0 +2023-11-28,16.742473602294922,16.807449340820312,16.439245223999023,16.439245223999023,650126.0 +2023-11-29,16.6774959564209,16.6774959564209,16.439245223999023,16.612518310546875,346030.0 +2023-11-30,16.56920051574707,16.590858459472656,16.11435890197754,16.11435890197754,908693.0 +2023-12-03,16.244314193725586,16.634178161621094,16.244314193725586,16.612518310546875,617657.0 +2023-12-04,16.56920051574707,16.699155807495117,16.525882720947266,16.6774959564209,474520.0 +2023-12-05,16.6774959564209,16.6774959564209,16.460905075073242,16.460905075073242,409107.0 +2023-12-06,16.460905075073242,16.720813751220703,16.460905075073242,16.699155807495117,464965.0 +2023-12-07,16.6774959564209,16.742473602294922,16.56920051574707,16.65583610534668,286087.0 +2023-12-10,16.612518310546875,16.699155807495117,16.525882720947266,16.56920051574707,332809.0 +2023-12-11,16.6774959564209,16.6774959564209,16.460905075073242,16.504222869873047,486760.0 +2023-12-12,16.54754066467285,16.54754066467285,16.439245223999023,16.504222869873047,451597.0 +2023-12-13,16.525882720947266,16.54754066467285,16.439245223999023,16.504222869873047,376733.0 +2023-12-14,16.460905075073242,16.590858459472656,16.439245223999023,16.460905075073242,454056.0 +2023-12-17,16.417587280273438,16.54754066467285,16.417587280273438,16.48256492614746,471890.0 +2023-12-18,16.417587280273438,16.48256492614746,16.352609634399414,16.417587280273438,324290.0 +2023-12-19,16.460905075073242,16.460905075073242,16.244314193725586,16.28763198852539,505266.0 +2023-12-20,16.330949783325195,16.39592742919922,16.179336547851562,16.179336547851562,455716.0 +2023-12-21,16.179336547851562,16.417587280273438,16.02772331237793,16.417587280273438,640527.0 +2023-12-24,16.417587280273438,16.56920051574707,16.330949783325195,16.504222869873047,286518.0 +2023-12-25,16.460905075073242,16.785791397094727,16.460905075073242,16.742473602294922,545855.0 +2023-12-26,16.785791397094727,16.785791397094727,16.65583610534668,16.6774959564209,544056.0 +2023-12-27,16.699155807495117,16.720813751220703,16.48256492614746,16.634178161621094,476061.0 +2023-12-28,16.634178161621094,17.262290954589844,16.504222869873047,17.153995513916016,2082667.0 +2023-12-31,17.30560874938965,17.348926544189453,17.02404022216797,17.21897315979004,1368660.0 +2024-01-01,17.21897315979004,17.457223892211914,17.002382278442383,17.413904190063477,1037941.0 +2024-01-02,17.413904190063477,17.435564041137695,17.21897315979004,17.327268600463867,1012528.0 +2024-01-03,17.348926544189453,17.522199630737305,17.067359924316406,17.089017868041992,880585.0 +2024-01-04,16.980722427368164,17.608835220336914,16.894086837768555,17.587177276611328,1509818.0 +2024-01-07,17.695472717285156,17.76045036315918,17.435564041137695,17.457223892211914,1486451.0 +2024-01-08,17.50054168701172,17.67381477355957,17.435564041137695,17.587177276611328,771441.0 +2024-01-09,17.630495071411133,17.630495071411133,17.39224624633789,17.457223892211914,495606.0 +2024-01-10,17.435564041137695,17.587177276611328,17.370586395263672,17.4788818359375,692138.0 +2024-01-11,17.587177276611328,17.587177276611328,17.19731330871582,17.30560874938965,698760.0 +2024-01-14,17.240631103515625,17.240631103515625,16.93740463256836,16.93740463256836,493246.0 +2024-01-15,17.002382278442383,17.045700073242188,16.807449340820312,16.959064483642578,846351.0 +2024-01-16,17.02404022216797,17.65215492248535,16.980722427368164,17.39224624633789,1523000.0 +2024-01-17,17.413904190063477,17.413904190063477,17.11067771911621,17.11067771911621,690648.0 +2024-01-18,17.11067771911621,17.11067771911621,16.807449340820312,16.894086837768555,873913.0 +2024-01-21,16.894086837768555,17.02404022216797,16.82910919189453,16.915746688842773,416198.0 +2024-01-22,16.915746688842773,16.915746688842773,16.915746688842773,16.915746688842773,0.0 +2024-01-23,17.11067771911621,17.153995513916016,16.915746688842773,16.93740463256836,433286.0 +2024-01-24,16.93740463256836,17.240631103515625,16.915746688842773,17.21897315979004,879891.0 +2024-01-25,17.327268600463867,17.803768157958984,17.283950805664062,17.348926544189453,2262070.0 +2024-01-28,17.630495071411133,17.630495071411133,17.283950805664062,17.50054168701172,1132763.0 +2024-01-29,17.39224624633789,17.50054168701172,17.30560874938965,17.327268600463867,590597.0 +2024-01-30,17.327268600463867,17.4788818359375,17.067359924316406,17.327268600463867,1073127.0 +2024-01-31,17.21897315979004,17.413904190063477,17.11067771911621,17.19731330871582,462117.0 +2024-02-01,17.19731330871582,17.240631103515625,16.915746688842773,17.21897315979004,713441.0 +2024-02-04,17.19731330871582,17.240631103515625,17.067359924316406,17.175655364990234,268244.0 +2024-02-05,17.19731330871582,17.240631103515625,17.089017868041992,17.21897315979004,782311.0 +2024-02-06,17.240631103515625,17.262290954589844,17.089017868041992,17.175655364990234,431500.0 +2024-02-07,17.067359924316406,17.327268600463867,17.067359924316406,17.327268600463867,668724.0 +2024-02-08,17.067359924316406,17.327268600463867,17.067359924316406,17.327268600463867,668724.0 +2024-02-11,17.240631103515625,17.435564041137695,17.153995513916016,17.327268600463867,1047844.0 +2024-02-12,17.348926544189453,17.457223892211914,17.240631103515625,17.39224624633789,890984.0 +2024-02-13,17.39224624633789,17.435564041137695,17.19731330871582,17.327268600463867,944369.0 +2024-02-14,17.348926544189453,17.370586395263672,17.262290954589844,17.283950805664062,522311.0 +2024-02-15,17.30560874938965,17.50054168701172,17.240631103515625,17.435564041137695,2093280.0 +2024-02-18,17.413904190063477,17.82542610168457,17.413904190063477,17.717132568359375,2165746.0 +2024-02-19,17.76045036315918,17.977041244506836,17.56551742553711,17.608835220336914,1794047.0 +2024-02-20,17.608835220336914,17.65215492248535,17.39224624633789,17.457223892211914,1151330.0 +2024-02-21,17.457223892211914,17.803768157958984,17.327268600463867,17.717132568359375,1983361.0 +2024-02-25,17.65215492248535,18.30192756652832,17.65215492248535,18.085336685180664,2756916.0 +2024-02-26,18.12865447998047,18.475200653076172,17.890405654907227,17.912063598632812,2406498.0 +2024-02-27,17.912063598632812,18.258609771728516,17.717132568359375,17.955381393432617,1592936.0 +2024-02-28,17.998699188232422,18.30192756652832,17.912063598632812,18.12865447998047,1509879.0 +2024-02-29,18.10699462890625,18.193632125854492,17.65215492248535,17.65215492248535,1999038.0 +2024-03-03,17.782108306884766,17.977041244506836,17.413904190063477,17.413904190063477,1788135.0 +2024-03-04,17.543859481811523,17.543859481811523,17.30560874938965,17.370586395263672,1147703.0 +2024-03-05,17.370586395263672,17.370586395263672,17.370586395263672,17.370586395263672,0.0 +2024-03-06,17.327268600463867,17.608835220336914,17.327268600463867,17.457223892211914,1385430.0 +2024-03-07,17.587177276611328,17.587177276611328,17.370586395263672,17.457223892211914,998140.0 +2024-03-10,17.457223892211914,17.67381477355957,17.457223892211914,17.630495071411133,864808.0 +2024-03-11,17.67381477355957,17.912063598632812,17.543859481811523,17.65215492248535,1493733.0 +2024-03-12,17.67381477355957,17.73879051208496,17.50054168701172,17.50054168701172,821867.0 +2024-03-13,17.543859481811523,17.82542610168457,17.543859481811523,17.67381477355957,1182535.0 +2024-03-14,17.65215492248535,17.76045036315918,17.457223892211914,17.630495071411133,1115914.0 +2024-03-17,17.630495071411133,17.67381477355957,17.4788818359375,17.65215492248535,987943.0 +2024-03-18,17.65215492248535,19.276586532592773,17.608835220336914,18.93004035949707,6479966.0 +2024-03-19,19.47151756286621,19.47151756286621,18.648473739624023,18.778427124023438,2073166.0 +2024-03-20,18.735109329223633,18.95170021057129,18.30192756652832,18.431882858276367,1491776.0 +2024-03-21,18.518518447875977,18.778427124023438,18.193632125854492,18.431882858276367,1023456.0 +2024-03-24,18.518518447875977,18.93004035949707,18.36690330505371,18.735109329223633,943982.0 +2024-03-25,18.735109329223633,18.886722564697266,18.431882858276367,18.605154037475586,1015940.0 +2024-03-26,18.583494186401367,18.67013168334961,17.977041244506836,17.998699188232422,1111134.0 +2024-03-27,17.998699188232422,18.215290069580078,17.912063598632812,18.02035903930664,679415.0 +2024-03-28,18.10699462890625,18.215290069580078,17.717132568359375,17.977041244506836,1051812.0 +2024-03-31,17.912063598632812,17.955381393432617,17.457223892211914,17.630495071411133,804957.0 +2024-04-01,17.608835220336914,17.608835220336914,17.067359924316406,17.457223892211914,1035599.0 +2024-04-02,17.413904190063477,17.435564041137695,17.21897315979004,17.30560874938965,897626.0 +2024-04-03,17.348926544189453,17.695472717285156,17.327268600463867,17.630495071411133,721135.0 +2024-04-04,17.717132568359375,18.04201889038086,17.50054168701172,17.868745803833008,1201884.0 +2024-04-14,17.868745803833008,17.868745803833008,17.868745803833008,17.868745803833008,0.0 +2024-04-15,17.608835220336914,17.73879051208496,17.587177276611328,17.695472717285156,613759.0 +2024-04-16,17.65215492248535,17.695472717285156,17.348926544189453,17.435564041137695,988066.0 +2024-04-17,17.370586395263672,17.413904190063477,17.21897315979004,17.262290954589844,836320.0 +2024-04-18,17.327268600463867,17.413904190063477,17.175655364990234,17.348926544189453,606398.0 +2024-04-21,17.370586395263672,17.522199630737305,17.30560874938965,17.370586395263672,752585.0 +2024-04-22,17.413904190063477,17.413904190063477,17.153995513916016,17.19731330871582,821364.0 +2024-04-23,17.175655364990234,17.240631103515625,16.959064483642578,16.980722427368164,766909.0 +2024-04-24,17.045700073242188,17.153995513916016,16.504222869873047,16.807449340820312,896894.0 +2024-04-25,16.82910919189453,16.894086837768555,16.590858459472656,16.634178161621094,573858.0 +2024-04-28,16.634178161621094,16.634178161621094,16.634178161621094,16.634178161621094,0.0 +2024-04-29,16.720813751220703,16.872426986694336,16.65583610534668,16.785791397094727,613961.0 +2024-04-30,16.785791397094727,16.807449340820312,16.6774959564209,16.807449340820312,532580.0 +2024-05-01,16.764131546020508,16.959064483642578,16.6774959564209,16.915746688842773,972907.0 +2024-05-02,16.894086837768555,16.93740463256836,16.764131546020508,16.82910919189453,375890.0 +2024-05-05,16.850767135620117,16.894086837768555,16.56920051574707,16.612518310546875,730656.0 +2024-05-06,16.612518310546875,16.65583610534668,16.417587280273438,16.634178161621094,538215.0 +2024-05-07,16.634178161621094,16.634178161621094,16.39592742919922,16.460905075073242,385883.0 +2024-05-08,16.460905075073242,16.48256492614746,16.20099639892578,16.374269485473633,854561.0 +2024-05-09,16.265972137451172,16.352609634399414,16.049381256103516,16.157678604125977,695773.0 +2024-05-12,16.157678604125977,16.460905075073242,16.136018753051758,16.222654342651367,835937.0 +2024-05-13,16.244314193725586,16.439245223999023,16.02772331237793,16.136018753051758,898492.0 +2024-05-14,15.767813682556152,15.789472579956055,15.20467758178711,15.291314125061035,1887015.0 +2024-05-15,15.291314125061035,15.312973022460938,15.074723243713379,15.291314125061035,976247.0 +2024-05-16,15.312973022460938,15.356290817260742,15.183018684387207,15.20467758178711,512058.0 +2024-05-19,15.20467758178711,15.20467758178711,15.20467758178711,15.20467758178711,0.0 +2024-05-20,15.031405448913574,15.053064346313477,14.728178024291992,14.83647346496582,697885.0 +2024-05-21,14.858132362365723,15.009745597839355,14.684860229492188,14.728178024291992,603034.0 +2024-05-22,14.728178024291992,14.7931547164917,14.70651912689209,14.771495819091797,281993.0 +2024-05-23,14.814813613891602,14.83647346496582,14.70651912689209,14.7931547164917,336820.0 +2024-05-26,14.7931547164917,14.814813613891602,14.684860229492188,14.70651912689209,365067.0 +2024-05-27,14.728178024291992,14.858132362365723,14.619882583618164,14.858132362365723,457048.0 +2024-05-28,14.858132362365723,14.879792213439941,14.684860229492188,14.70651912689209,406179.0 +2024-05-29,14.70651912689209,14.728178024291992,14.576563835144043,14.684860229492188,354271.0 +2024-05-30,14.684860229492188,14.684860229492188,14.684860229492188,14.684860229492188,0.0 +2024-06-02,14.684860229492188,14.684860229492188,14.684860229492188,14.684860229492188,0.0 +2024-06-03,14.533246040344238,14.879792213439941,14.511587142944336,14.879792213439941,1075587.0 +2024-06-04,14.879792213439941,14.879792213439941,14.576563835144043,14.684860229492188,427394.0 +2024-06-05,14.684860229492188,14.684860229492188,14.29499626159668,14.338314056396484,896199.0 +2024-06-06,14.359973907470703,14.359973907470703,14.143383026123047,14.273337364196777,644089.0 +2024-06-09,14.316655158996582,14.598222732543945,14.316655158996582,14.533246040344238,596787.0 +2024-06-10,14.576563835144043,14.663201332092285,14.359973907470703,14.489928245544434,656709.0 +2024-06-11,14.489928245544434,14.663201332092285,14.446610450744629,14.55490493774414,922564.0 +2024-06-12,14.511587142944336,14.533246040344238,14.208359718322754,14.29499626159668,603339.0 +2024-06-13,14.29499626159668,14.468269348144531,14.121724128723145,14.230018615722656,445960.0 +2024-06-23,14.251678466796875,14.381632804870605,14.186700820922852,14.208359718322754,437077.0 +2024-06-24,14.208359718322754,14.230018615722656,13.883474349975586,13.883474349975586,567075.0 +2024-06-25,13.883474349975586,14.121724128723145,13.861815452575684,14.078405380249023,566006.0 +2024-06-26,14.078405380249023,14.208359718322754,13.948451042175293,14.100064277648926,383875.0 +2024-06-27,14.143383026123047,14.143383026123047,13.905133247375488,14.013427734375,347065.0 +2024-06-30,14.013427734375,14.013427734375,14.013427734375,14.013427734375,0.0 +2024-07-01,14.078405380249023,14.186700820922852,13.948451042175293,13.948451042175293,408513.0 +2024-07-02,13.970109939575195,14.078405380249023,13.92679214477539,13.991768836975098,367543.0 +2024-07-03,13.991768836975098,13.991768836975098,13.753519058227539,13.775177955627441,410765.0 +2024-07-04,13.796836853027344,13.861815452575684,13.66688346862793,13.775177955627441,352819.0 +2024-07-07,13.775177955627441,13.948451042175293,13.731860160827637,13.818495750427246,314699.0 +2024-07-08,13.818495750427246,13.861815452575684,13.493610382080078,13.558587074279785,1034740.0 +2024-07-09,13.558587074279785,13.775177955627441,13.536928176879883,13.753519058227539,448091.0 +2024-07-10,13.753519058227539,14.100064277648926,13.753519058227539,14.078405380249023,1037920.0 +2024-07-11,14.100064277648926,14.143383026123047,13.883474349975586,13.883474349975586,328123.0 +2024-07-14,13.905133247375488,14.489928245544434,13.905133247375488,14.230018615722656,1136142.0 +2024-07-15,14.230018615722656,14.251678466796875,14.056745529174805,14.143383026123047,440577.0 +2024-07-16,14.186700820922852,14.359973907470703,14.056745529174805,14.208359718322754,618033.0 +2024-07-17,14.273337364196777,14.381632804870605,14.143383026123047,14.381632804870605,566288.0 +2024-07-18,14.403291702270508,14.7931547164917,14.338314056396484,14.7931547164917,896525.0 +2024-07-21,14.7931547164917,15.312973022460938,14.70651912689209,15.269655227661133,1276910.0 +2024-07-22,15.356290817260742,15.486246109008789,14.988086700439453,15.377950668334961,1195484.0 +2024-07-23,15.399609565734863,15.399609565734863,15.074723243713379,15.226337432861328,546612.0 +2024-07-24,15.161359786987305,16.02772331237793,15.139700889587402,15.832791328430176,2225517.0 +2024-07-25,15.811132431030273,15.811132431030273,15.507905006408691,15.61620044708252,706549.0 +2024-07-28,15.5945405960083,15.962745666503906,15.5945405960083,15.65951919555664,598874.0 +2024-07-29,15.637860298156738,15.702836990356445,15.399609565734863,15.486246109008789,414998.0 +2024-07-30,15.399609565734863,15.767813682556152,15.269655227661133,15.74615478515625,430555.0 +2024-07-31,15.702836990356445,15.919427871704102,15.551222801208496,15.5945405960083,422770.0 +2024-08-01,15.61620044708252,15.702836990356445,15.312973022460938,15.529563903808594,224700.0 +2024-08-04,14.728178024291992,15.24799633026123,14.728178024291992,15.161359786987305,1204769.0 +2024-08-05,15.074723243713379,15.5945405960083,14.728178024291992,15.377950668334961,1727024.0 +2024-08-06,15.291314125061035,16.915746688842773,15.269655227661133,16.915746688842773,3135886.0 +2024-08-07,16.872426986694336,17.868745803833008,16.872426986694336,17.76045036315918,4340999.0 +2024-08-08,16.807449340820312,18.04201889038086,16.6774959564209,17.82542610168457,4185650.0 +2024-08-11,17.65215492248535,18.12865447998047,16.807449340820312,17.089017868041992,2255104.0 +2024-08-12,17.19731330871582,17.717132568359375,16.894086837768555,17.435564041137695,1268630.0 +2024-08-13,17.348926544189453,17.587177276611328,17.02404022216797,17.11067771911621,1363788.0 +2024-08-14,17.089017868041992,17.4788818359375,17.067359924316406,17.4788818359375,761801.0 +2024-08-15,17.435564041137695,17.782108306884766,17.283950805664062,17.435564041137695,910244.0 +2024-08-18,17.435564041137695,18.323585510253906,17.327268600463867,18.215290069580078,2797432.0 +2024-08-19,18.193632125854492,18.995018005371094,17.977041244506836,18.865062713623047,5428136.0 +2024-08-20,18.778427124023438,19.341562271118164,18.540176391601562,19.059995651245117,2014908.0 +2024-08-21,19.059995651245117,19.23326873779297,18.518518447875977,18.713449478149414,959768.0 +2024-08-22,18.626813888549805,18.95170021057129,18.518518447875977,18.735109329223633,557750.0 +2024-08-25,18.735109329223633,18.821744918823242,18.453540802001953,18.496858596801758,732691.0 +2024-08-26,18.475200653076172,18.75676727294922,18.12865447998047,18.41022300720215,2297202.0 +2024-08-27,18.258609771728516,18.995018005371094,18.258609771728516,18.735109329223633,1040570.0 +2024-08-28,18.735109329223633,18.84340476989746,18.453540802001953,18.648473739624023,635768.0 +2024-08-29,18.605154037475586,18.778427124023438,18.431882858276367,18.540176391601562,748161.0 +2024-09-01,18.496858596801758,19.341562271118164,18.38856315612793,19.124971389770508,882734.0 +2024-09-02,19.059995651245117,19.23326873779297,18.865062713623047,19.168291091918945,703505.0 +2024-09-03,19.124971389770508,19.688108444213867,19.059995651245117,19.514835357666016,2246924.0 +2024-09-04,19.49317741394043,19.57981300354004,19.168291091918945,19.38488006591797,723141.0 +2024-09-05,19.49317741394043,19.818063735961914,19.428199768066406,19.536495208740234,898335.0 +2024-09-08,18.41022300720215,19.731426239013672,18.193632125854492,19.49317741394043,7814258.0 +2024-09-09,19.49317741394043,19.601472854614258,19.059995651245117,19.23326873779297,1683028.0 +2024-09-10,19.23326873779297,20.337881088256836,19.103313446044922,20.272903442382812,2664717.0 +2024-09-11,20.142948150634766,20.6411075592041,19.8397216796875,20.056312561035156,3451258.0 +2024-09-12,20.077972412109375,20.164609909057617,19.49317741394043,19.55815315246582,1183718.0 +2024-09-15,19.49317741394043,19.948017120361328,19.168291091918945,19.818063735961914,1211445.0 +2024-09-16,19.818063735961914,19.86138153076172,19.29824447631836,19.319904327392578,446643.0 +2024-09-17,19.254926681518555,19.77474594116211,19.146631240844727,19.29824447631836,434010.0 +2024-09-18,19.276586532592773,19.49317741394043,18.908382415771484,18.973358154296875,956797.0 +2024-09-19,18.973358154296875,19.146631240844727,18.605154037475586,19.124971389770508,1197506.0 +2024-09-22,19.124971389770508,19.449859619140625,19.0383358001709,19.059995651245117,793573.0 +2024-09-24,19.059995651245117,19.059995651245117,18.171972274780273,18.75676727294922,1723255.0 +2024-09-25,18.75676727294922,19.016677856445312,18.626813888549805,18.778427124023438,595905.0 +2024-09-26,18.908382415771484,19.103313446044922,18.821744918823242,19.059995651245117,760230.0 +2024-09-29,19.059995651245117,19.189950942993164,18.84340476989746,18.865062713623047,503387.0 +2024-09-30,18.75676727294922,19.21160888671875,18.75676727294922,18.995018005371094,755614.0 +2024-10-01,19.059995651245117,19.168291091918945,18.778427124023438,18.778427124023438,637661.0 +2024-10-02,18.778427124023438,18.778427124023438,18.778427124023438,18.778427124023438,0.0 +2024-10-03,18.085336685180664,18.41022300720215,17.955381393432617,18.02035903930664,517351.0 +2024-10-06,18.02035903930664,18.10699462890625,17.39224624633789,17.76045036315918,481313.0 +2024-10-07,17.370586395263672,17.890405654907227,17.370586395263672,17.717132568359375,469164.0 +2024-10-08,17.717132568359375,18.453540802001953,17.717132568359375,17.955381393432617,1018417.0 +2024-10-09,18.063676834106445,18.236949920654297,17.76045036315918,18.236949920654297,552937.0 +2024-10-10,18.236949920654297,19.449859619140625,18.10699462890625,19.059995651245117,1369344.0 +2024-10-13,19.081653594970703,19.644790649414062,19.016677856445312,19.514835357666016,1135738.0 +2024-10-14,19.514835357666016,19.818063735961914,19.21160888671875,19.363222122192383,825317.0 +2024-10-15,19.38488006591797,20.142948150634766,19.276586532592773,20.03465461730957,1734846.0 +2024-10-16,20.077972412109375,20.29456329345703,19.623130798339844,19.66645050048828,1333604.0 +2024-10-17,19.731426239013672,19.818063735961914,19.536495208740234,19.601472854614258,920350.0 +2024-10-20,19.536495208740234,19.601472854614258,18.95170021057129,19.40654182434082,1014708.0 +2024-10-21,19.21160888671875,19.47151756286621,19.21160888671875,19.23326873779297,372074.0 +2024-10-22,19.254926681518555,19.341562271118164,19.124971389770508,19.124971389770508,424152.0 +2024-10-23,19.146631240844727,19.21160888671875,18.84340476989746,18.93004035949707,393030.0 +2024-10-24,18.886722564697266,18.973358154296875,18.583494186401367,18.778427124023438,483689.0 +2024-10-27,18.605154037475586,18.800085067749023,18.2802677154541,18.431882858276367,1078627.0 +2024-10-28,18.453540802001953,18.95170021057129,18.323585510253906,18.821744918823242,956814.0 +2024-10-29,18.84340476989746,18.908382415771484,18.431882858276367,18.475200653076172,301129.0 +2024-10-30,18.496858596801758,18.648473739624023,18.12865447998047,18.215290069580078,724889.0 +2024-10-31,18.236949920654297,18.713449478149414,18.236949920654297,18.605154037475586,526533.0 +2024-11-03,18.626813888549805,18.735109329223633,18.193632125854492,18.36690330505371,411661.0 +2024-11-04,18.36690330505371,18.496858596801758,18.193632125854492,18.475200653076172,332743.0 +2024-11-05,18.453540802001953,18.84340476989746,18.431882858276367,18.496858596801758,418977.0 +2024-11-06,18.540176391601562,18.778427124023438,18.431882858276367,18.431882858276367,277701.0 +2024-11-07,18.453540802001953,18.540176391601562,18.215290069580078,18.215290069580078,264820.0 +2024-11-10,18.215290069580078,18.41022300720215,18.150314331054688,18.150314331054688,157514.0 +2024-11-11,18.10699462890625,18.323585510253906,17.998699188232422,18.10699462890625,242987.0 +2024-11-12,18.10699462890625,18.2802677154541,17.890405654907227,17.977041244506836,212615.0 +2024-11-13,17.977041244506836,17.998699188232422,17.630495071411133,17.977041244506836,262704.0 +2024-11-14,18.063676834106445,18.063676834106445,17.50054168701172,17.50054168701172,617695.0 +2024-11-17,17.50054168701172,17.50054168701172,17.50054168701172,17.50054168701172,0.0 +2024-11-18,17.522199630737305,17.630495071411133,17.39224624633789,17.435564041137695,235963.0 +2024-11-19,17.413904190063477,17.522199630737305,17.327268600463867,17.327268600463867,262717.0 +2024-11-20,17.327268600463867,17.50054168701172,17.11067771911621,17.370586395263672,434669.0 +2024-11-21,17.413904190063477,17.50054168701172,17.21897315979004,17.370586395263672,152789.0 +2024-11-24,17.21897315979004,17.50054168701172,17.21897315979004,17.21897315979004,140193.0 +2024-11-25,17.21897315979004,17.4788818359375,17.19731330871582,17.327268600463867,294499.0 +2024-11-26,17.327268600463867,17.413904190063477,17.045700073242188,17.21897315979004,197591.0 +2024-11-27,17.327268600463867,17.327268600463867,16.959064483642578,16.980722427368164,130566.0 +2024-11-28,17.067359924316406,17.21897315979004,16.82910919189453,17.175655364990234,384725.0 +2024-12-01,17.067359924316406,17.21897315979004,16.82910919189453,17.175655364990234,384725.0 +2024-12-02,17.283950805664062,17.283950805664062,16.915746688842773,17.02404022216797,329153.0 +2024-12-03,16.872426986694336,17.11067771911621,16.850767135620117,17.089017868041992,171354.0 +2024-12-04,17.11067771911621,17.153995513916016,16.959064483642578,17.11067771911621,134652.0 +2024-12-05,17.21897315979004,17.912063598632812,17.11067771911621,17.21897315979004,819264.0 +2024-12-08,17.11067771911621,17.39224624633789,17.11067771911621,17.327268600463867,339397.0 +2024-12-09,17.327268600463867,18.496858596801758,17.262290954589844,18.193632125854492,799406.0 +2024-12-10,18.193632125854492,18.41022300720215,17.84708595275879,17.977041244506836,749376.0 +2024-12-11,18.12865447998047,18.12865447998047,17.587177276611328,17.955381393432617,784775.0 +2024-12-12,17.977041244506836,18.150314331054688,17.76045036315918,17.93372344970703,211618.0 +2024-12-15,17.93372344970703,17.93372344970703,17.782108306884766,17.803768157958984,145530.0 +2024-12-16,17.76045036315918,19.016677856445312,17.67381477355957,18.496858596801758,1247678.0 +2024-12-17,18.496858596801758,18.583494186401367,18.063676834106445,18.38856315612793,434604.0 +2024-12-18,18.345245361328125,18.67013168334961,18.215290069580078,18.30192756652832,378654.0 +2024-12-19,18.236949920654297,18.93004035949707,18.193632125854492,18.626813888549805,477696.0 +2024-12-22,18.605154037475586,18.908382415771484,18.453540802001953,18.626813888549805,268761.0 +2024-12-23,18.626813888549805,18.691791534423828,18.12865447998047,18.431882858276367,313552.0 +2024-12-24,18.38856315612793,18.93004035949707,18.258609771728516,18.778427124023438,481262.0 +2024-12-25,18.821744918823242,18.821744918823242,18.36690330505371,18.540176391601562,3626116.0 +2024-12-26,18.691791534423828,18.735109329223633,18.10699462890625,18.2802677154541,262195.0 +2024-12-29,18.41022300720215,18.496858596801758,18.150314331054688,18.345245361328125,610839.0 +2024-12-30,18.215290069580078,18.345245361328125,17.977041244506836,18.193632125854492,848634.0 +2024-12-31,18.236949920654297,19.103313446044922,18.12865447998047,18.95170021057129,1589822.0 +2025-01-01,18.95170021057129,18.95170021057129,18.95170021057129,18.95170021057129,0.0 +2025-01-02,18.95170021057129,18.95170021057129,18.95170021057129,18.95170021057129,0.0 +2025-01-05,18.600000381469727,18.940000534057617,18.219999313354492,18.3799991607666,1134997.0 +2025-01-06,18.299999237060547,18.440000534057617,18.059999465942383,18.059999465942383,707981.0 +2025-01-07,17.700000762939453,18.31999969482422,17.700000762939453,18.239999771118164,888096.0 +2025-01-08,18.200000762939453,18.459999084472656,18.0,18.34000015258789,361209.0 +2025-01-09,18.34000015258789,18.34000015258789,18.34000015258789,18.34000015258789,0.0 +2025-01-12,18.040000915527344,18.200000762939453,18.0,18.100000381469727,171455.0 +2025-01-13,18.040000915527344,18.65999984741211,18.040000915527344,18.600000381469727,519698.0 +2025-01-14,18.600000381469727,18.799999237060547,18.479999542236328,18.579999923706055,311761.0 +2025-01-15,18.559999465942383,18.559999465942383,18.260000228881836,18.3799991607666,215104.0 +2025-01-16,18.34000015258789,18.520000457763672,18.200000762939453,18.280000686645508,194542.0 +2025-01-19,18.139999389648438,18.360000610351562,18.100000381469727,18.260000228881836,263407.0 +2025-01-20,18.15999984741211,18.420000076293945,18.100000381469727,18.260000228881836,657359.0 +2025-01-21,18.260000228881836,18.420000076293945,18.239999771118164,18.299999237060547,316835.0 +2025-01-22,18.260000228881836,18.34000015258789,18.15999984741211,18.18000030517578,364497.0 +2025-01-23,18.18000030517578,18.239999771118164,18.139999389648438,18.18000030517578,122161.0 +2025-01-26,18.18000030517578,18.360000610351562,18.1200008392334,18.260000228881836,311670.0 +2025-01-27,18.3799991607666,19.700000762939453,18.360000610351562,18.639999389648438,2547983.0 +2025-01-28,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0 +2025-01-29,18.420000076293945,18.459999084472656,18.100000381469727,18.200000762939453,317698.0 +2025-01-30,18.15999984741211,18.239999771118164,18.040000915527344,18.15999984741211,335398.0 +2025-02-02,18.1200008392334,18.18000030517578,17.979999542236328,18.18000030517578,419442.0 +2025-02-03,18.059999465942383,18.18000030517578,17.84000015258789,17.959999084472656,354781.0 +2025-02-04,17.8799991607666,17.959999084472656,17.780000686645508,17.899999618530273,160057.0 +2025-02-05,17.799999237060547,17.8799991607666,17.760000228881836,17.8799991607666,132414.0 +2025-02-06,17.799999237060547,17.860000610351562,17.579999923706055,17.860000610351562,340412.0 +2025-02-09,17.860000610351562,17.940000534057617,17.540000915527344,17.579999923706055,292593.0 +2025-02-10,17.579999923706055,17.639999389648438,17.139999389648438,17.200000762939453,987522.0 +2025-02-11,17.139999389648438,17.15999984741211,17.0,17.100000381469727,346436.0 +2025-02-12,17.059999465942383,17.15999984741211,16.84000015258789,17.059999465942383,269405.0 +2025-02-13,17.059999465942383,17.239999771118164,16.920000076293945,17.020000457763672,160851.0 +2025-02-16,17.0,17.579999923706055,17.0,17.520000457763672,240762.0 +2025-02-17,17.399999618530273,17.559999465942383,17.100000381469727,17.239999771118164,349952.0 +2025-02-18,17.1200008392334,17.299999237060547,17.079999923706055,17.18000030517578,257342.0 +2025-02-19,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0 +2025-02-20,16.84000015258789,16.979999542236328,16.65999984741211,16.979999542236328,189672.0 +2025-02-24,16.920000076293945,16.959999084472656,16.780000686645508,16.8799991607666,85618.0 +2025-02-25,16.700000762939453,16.719999313354492,16.280000686645508,16.399999618530273,238224.0 +2025-02-26,16.420000076293945,16.600000381469727,16.31999969482422,16.559999465942383,126918.0 +2025-02-27,16.420000076293945,16.600000381469727,16.200000762939453,16.200000762939453,263644.0 +2025-03-02,16.020000457763672,16.399999618530273,16.020000457763672,16.280000686645508,112646.0 +2025-03-03,16.260000228881836,16.360000610351562,16.040000915527344,16.299999237060547,133339.0 +2025-03-04,16.18000030517578,16.18000030517578,15.819999694824219,15.979999542236328,197456.0 +2025-03-05,15.880000114440918,16.059999465942383,15.779999732971191,15.84000015258789,195302.0 +2025-03-06,15.84000015258789,15.84000015258789,14.880000114440918,15.5600004196167,419417.0 +2025-03-09,15.640000343322754,15.640000343322754,15.0,15.079999923706055,243688.0 +2025-03-10,15.079999923706055,15.079999923706055,14.420000076293945,14.479999542236328,257865.0 +2025-03-11,14.399999618530273,14.579999923706055,13.9399995803833,14.5600004196167,489384.0 +2025-03-12,14.5600004196167,14.680000305175781,14.399999618530273,14.5,186194.0 +2025-03-13,14.5,14.619999885559082,14.260000228881836,14.5600004196167,152741.0 +2025-03-16,14.579999923706055,14.960000038146973,14.5,14.720000267028809,120459.0 +2025-03-17,14.979999542236328,15.079999923706055,14.800000190734863,15.0600004196167,189889.0 +2025-03-18,15.0600004196167,15.0600004196167,14.520000457763672,14.600000381469727,148689.0 +2025-03-19,14.579999923706055,14.579999923706055,14.359999656677246,14.420000076293945,151837.0 +2025-03-20,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0 +2025-03-23,14.119999885559082,14.4399995803833,14.119999885559082,14.359999656677246,193336.0 +2025-03-24,14.359999656677246,14.420000076293945,14.239999771118164,14.420000076293945,82997.0 +2025-03-25,14.460000038146973,14.5,14.199999809265137,14.220000267028809,178109.0 +2025-03-26,14.220000267028809,14.579999923706055,14.220000267028809,14.579999923706055,135798.0 +2025-03-27,14.539999961853027,14.600000381469727,14.34000015258789,14.359999656677246,195699.0 +2025-04-03,14.4399995803833,14.4399995803833,13.920000076293945,14.319999694824219,223613.0 +2025-04-06,13.800000190734863,13.960000038146973,13.0,13.140000343322754,553208.0 +2025-04-07,12.979999542236328,13.0,12.079999923706055,12.819999694824219,419525.0 +2025-04-08,12.899999618530273,13.300000190734863,12.819999694824219,13.15999984741211,526435.0 +2025-04-09,13.079999923706055,13.300000190734863,12.899999618530273,13.220000267028809,424013.0 +2025-04-10,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,0.0 +2025-04-13,13.619999885559082,13.699999809265137,13.5,13.640000343322754,154569.0 +2025-04-14,13.600000381469727,13.800000190734863,13.600000381469727,13.800000190734863,172056.0 +2025-04-15,13.779999732971191,14.399999618530273,13.779999732971191,14.180000305175781,452382.0 +2025-04-16,14.15999984741211,14.520000457763672,14.020000457763672,14.520000457763672,376605.0 +2025-04-17,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0 +2025-04-20,14.899999618530273,15.539999961853027,14.84000015258789,15.359999656677246,760744.0 +2025-04-21,15.359999656677246,15.399999618530273,14.960000038146973,14.960000038146973,297802.0 +2025-04-22,14.960000038146973,15.65999984741211,14.819999694824219,15.579999923706055,585789.0 +2025-04-23,15.600000381469727,15.960000038146973,15.5600004196167,15.739999771118164,255256.0 +2025-04-24,15.640000343322754,15.800000190734863,15.420000076293945,15.600000381469727,270873.0 +2025-04-27,15.600000381469727,15.619999885559082,15.420000076293945,15.420000076293945,127604.0 +2025-04-28,15.420000076293945,15.760000228881836,15.34000015258789,15.399999618530273,231027.0 +2025-04-29,15.479999542236328,15.520000457763672,15.140000343322754,15.140000343322754,154719.0 +2025-04-30,15.140000343322754,15.300000190734863,14.899999618530273,15.239999771118164,227541.0 +2025-05-01,14.920000076293945,15.119999885559082,14.579999923706055,14.65999984741211,180949.0 +2025-05-04,14.65999984741211,14.880000114440918,14.0,14.0,108290.0 +2025-05-05,13.899999618530273,14.199999809265137,13.699999809265137,13.920000076293945,187124.0 +2025-05-06,14.15999984741211,14.300000190734863,13.699999809265137,13.859999656677246,384138.0 +2025-05-07,13.680000305175781,13.779999732971191,13.359999656677246,13.479999542236328,253066.0 +2025-05-08,13.399999618530273,13.579999923706055,13.279999732971191,13.579999923706055,109735.0 +2025-05-11,13.579999923706055,13.680000305175781,13.34000015258789,13.5,117963.0 +2025-05-12,13.479999542236328,13.739999771118164,13.460000038146973,13.739999771118164,156594.0 +2025-05-13,13.84000015258789,13.84000015258789,13.479999542236328,13.720000267028809,218256.0 +2025-05-14,13.720000267028809,13.859999656677246,13.600000381469727,13.779999732971191,199155.0 +2025-05-15,13.5,14.359999656677246,13.380000114440918,13.640000343322754,903334.0 +2025-05-18,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0 +2025-05-19,13.600000381469727,13.699999809265137,13.460000038146973,13.65999984741211,55016.0 +2025-05-20,13.600000381469727,13.680000305175781,13.399999618530273,13.399999618530273,198648.0 +2025-05-21,13.4399995803833,13.479999542236328,13.239999771118164,13.4399995803833,96350.0 +2025-05-22,13.239999771118164,13.380000114440918,13.0,13.260000228881836,144107.0 +2025-05-25,13.260000228881836,13.300000190734863,12.800000190734863,13.079999923706055,220186.0 +2025-05-26,12.819999694824219,12.979999542236328,12.65999984741211,12.859999656677246,114359.0 +2025-05-27,12.859999656677246,12.859999656677246,12.479999542236328,12.579999923706055,140370.0 +2025-05-28,12.579999923706055,12.760000228881836,12.5,12.739999771118164,125896.0 +2025-05-29,12.680000305175781,12.84000015258789,12.600000381469727,12.779999732971191,109060.0 +2025-06-01,12.680000305175781,13.279999732971191,12.680000305175781,13.279999732971191,309808.0 +2025-06-02,13.279999732971191,13.279999732971191,12.920000076293945,12.920000076293945,178919.0 +2025-06-03,12.920000076293945,13.119999885559082,12.880000114440918,12.920000076293945,80166.0 +2025-06-04,12.960000038146973,13.039999961853027,12.9399995803833,12.979999542236328,51412.0 +2025-06-11,12.979999542236328,13.279999732971191,12.979999542236328,13.020000457763672,135803.0 +2025-06-12,13.039999961853027,13.119999885559082,12.600000381469727,12.600000381469727,248190.0 +2025-06-15,12.279999732971191,12.760000228881836,12.100000381469727,12.680000305175781,428384.0 +2025-06-16,12.260000228881836,12.920000076293945,12.079999923706055,12.699999809265137,236216.0 +2025-06-17,12.600000381469727,12.699999809265137,12.359999656677246,12.479999542236328,221490.0 +2025-06-18,12.239999771118164,12.359999656677246,11.880000114440918,11.979999542236328,396591.0 +2025-06-19,12.15999984741211,12.15999984741211,11.880000114440918,11.920000076293945,168179.0 +2025-06-22,11.720000267028809,12.220000267028809,11.720000267028809,11.9399995803833,142734.0 +2025-06-23,11.960000038146973,12.300000190734863,11.960000038146973,12.279999732971191,181342.0 +2025-06-24,12.34000015258789,12.84000015258789,12.34000015258789,12.739999771118164,262027.0 +2025-06-25,12.800000190734863,12.9399995803833,12.640000343322754,12.699999809265137,288694.0 +2025-06-26,13.0,13.119999885559082,12.699999809265137,13.0,289778.0 +2025-06-29,13.039999961853027,13.6899995803833,13.039999961853027,13.6899995803833,270541.0 +2025-06-30,13.699999809265137,13.770000457763672,13.430000305175781,13.430000305175781,314950.0 +2025-07-01,13.449999809265137,13.720000267028809,13.399999618530273,13.470000267028809,114812.0 +2025-07-02,13.40999984741211,13.529999732971191,13.229999542236328,13.5,206061.0 +2025-07-03,13.5,13.640000343322754,13.430000305175781,13.569999694824219,139613.0 +2025-07-06,13.569999694824219,14.109999656677246,13.399999618530273,13.899999618530273,488686.0 +2025-07-07,14.09000015258789,14.369999885559082,13.789999961853027,14.260000228881836,452080.0 +2025-07-08,14.260000228881836,14.369999885559082,13.949999809265137,13.989999771118164,183187.0 +2025-07-09,14.0,14.760000228881836,14.0,14.529999732971191,647437.0 +2025-07-10,14.6899995803833,14.720000267028809,14.270000457763672,14.529999732971191,213093.0 +2025-07-13,14.529999732971191,14.569999694824219,14.270000457763672,14.319999694824219,138119.0 +2025-07-14,14.229999542236328,14.229999542236328,13.65999984741211,13.729999542236328,411181.0 +2025-07-15,13.75,13.819999694824219,13.470000267028809,13.510000228881836,188602.0 +2025-07-16,13.449999809265137,13.649999618530273,13.020000457763672,13.020000457763672,277966.0 +2025-07-17,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0.0 +2025-07-20,13.6899995803833,13.699999809265137,13.380000114440918,13.380000114440918,132198.0 +2025-07-21,13.380000114440918,13.430000305175781,13.210000038146973,13.380000114440918,85437.0 +2025-07-22,13.300000190734863,13.369999885559082,13.1899995803833,13.210000038146973,77236.0 +2025-07-23,13.180000305175781,13.399999618530273,13.140000343322754,13.329999923706055,48234.0 +2025-07-24,13.369999885559082,13.390000343322754,13.140000343322754,13.300000190734863,85373.0 +2025-07-27,13.279999732971191,13.329999923706055,13.199999809265137,13.199999809265137,77108.0 +2025-07-28,13.1899995803833,13.260000228881836,13.039999961853027,13.199999809265137,51760.0 +2025-07-29,13.039999961853027,13.119999885559082,12.880000114440918,13.050000190734863,119504.0 +2025-07-30,12.920000076293945,12.9399995803833,12.649999618530273,12.75,211854.0 +2025-07-31,12.75,12.760000228881836,12.5,12.569999694824219,145792.0 +2025-08-03,12.420000076293945,12.550000190734863,12.350000381469727,12.539999961853027,77485.0 +2025-08-04,12.399999618530273,12.699999809265137,12.369999885559082,12.579999923706055,91119.0 +2025-08-05,12.579999923706055,12.789999961853027,12.520000457763672,12.789999961853027,176587.0 +2025-08-06,12.789999961853027,12.800000190734863,12.569999694824219,12.720000267028809,73453.0 +2025-08-07,12.630000114440918,13.050000190734863,12.619999885559082,12.9399995803833,183391.0 +2025-08-10,12.920000076293945,13.050000190734863,12.729999542236328,12.779999732971191,62808.0 +2025-08-11,12.739999771118164,12.800000190734863,12.260000228881836,12.399999618530273,242315.0 +2025-08-12,12.390000343322754,12.4399995803833,12.130000114440918,12.260000228881836,341042.0 +2025-08-13,12.3100004196167,12.3100004196167,11.949999809265137,12.010000228881836,369202.0 +2025-08-14,12.010000228881836,12.170000076293945,11.800000190734863,11.800000190734863,331227.0 +2025-08-17,11.890000343322754,12.079999923706055,11.84000015258789,12.020000457763672,184930.0 +2025-08-18,12.0600004196167,12.59000015258789,12.029999732971191,12.300000190734863,741554.0 +2025-08-19,12.300000190734863,12.84000015258789,12.289999961853027,12.619999885559082,542309.0 +2025-08-20,12.600000381469727,12.649999618530273,12.460000038146973,12.460000038146973,219214.0 +2025-08-21,12.539999961853027,12.770000457763672,12.479999542236328,12.600000381469727,193116.0 +2025-08-24,12.609999656677246,13.829999923706055,12.609999656677246,13.600000381469727,1229627.0 +2025-08-25,13.600000381469727,13.600000381469727,13.149999618530273,13.319999694824219,562733.0 +2025-08-26,13.300000190734863,13.5,13.130000114440918,13.5,366393.0 +2025-08-27,13.5,13.5,13.069999694824219,13.140000343322754,204384.0 +2025-08-28,13.140000343322754,13.210000038146973,13.0,13.0,127034.0 +2025-08-31,12.989999771118164,13.010000228881836,12.619999885559082,12.6899995803833,88670.0 +2025-09-01,12.680000305175781,12.75,12.510000228881836,12.65999984741211,157759.0 +2025-09-02,12.550000190734863,12.5600004196167,12.260000228881836,12.34000015258789,267723.0 +2025-09-03,12.300000190734863,12.390000343322754,12.289999961853027,12.369999885559082,107911.0 +2025-09-04,12.350000381469727,12.579999923706055,12.329999923706055,12.579999923706055,132859.0 diff --git a/data/4230.csv b/data/4230.csv new file mode 100644 index 0000000000000000000000000000000000000000..9498a1c1a652f713c1aa1bb90293a97ffaa8596c --- /dev/null +++ b/data/4230.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,58.03951644897461,58.535579681396484,58.03951644897461,58.28754806518555,44766.0 +2010-03-04,58.28754806518555,58.28754806518555,58.28754806518555,58.28754806518555,0.0 +2010-03-07,57.79148483276367,58.03951644897461,57.54344940185547,57.79148483276367,122963.0 +2010-03-08,58.28754806518555,58.28754806518555,57.79148483276367,58.03951644897461,56165.0 +2010-03-09,58.28754806518555,58.28754806518555,57.54344940185547,57.79148483276367,99811.0 +2010-03-10,57.79148483276367,57.79148483276367,57.29541778564453,57.29541778564453,117108.0 +2010-03-11,57.29541778564453,57.54344940185547,57.047386169433594,57.29541778564453,112440.0 +2010-03-14,57.79148483276367,59.527706146240234,57.54344940185547,58.78361129760742,355560.0 +2010-03-15,59.03164291381836,59.2796745300293,58.535579681396484,58.78361129760742,121335.0 +2010-03-16,58.78361129760742,58.78361129760742,58.535579681396484,58.78361129760742,53855.0 +2010-03-17,58.78361129760742,58.78361129760742,58.78361129760742,58.78361129760742,0.0 +2010-03-18,59.2796745300293,60.27180480957031,59.2796745300293,59.527706146240234,449197.0 +2010-03-21,59.527706146240234,60.76786804199219,59.527706146240234,60.27180480957031,155915.0 +2010-03-22,60.27180480957031,61.015899658203125,60.023773193359375,61.015899658203125,107253.0 +2010-03-23,61.015899658203125,61.015899658203125,60.27180480957031,60.27180480957031,138580.0 +2010-03-24,60.27180480957031,60.76786804199219,60.023773193359375,60.27180480957031,42313.0 +2010-03-25,60.27180480957031,61.26393127441406,60.27180480957031,61.015899658203125,113238.0 +2010-03-28,61.015899658203125,61.015899658203125,60.76786804199219,61.015899658203125,34982.0 +2010-03-29,61.015899658203125,61.015899658203125,61.015899658203125,61.015899658203125,0.0 +2010-03-30,61.015899658203125,61.015899658203125,61.015899658203125,61.015899658203125,0.0 +2010-03-31,60.023773193359375,60.51983642578125,60.023773193359375,60.27180480957031,16664.0 +2010-04-01,60.27180480957031,60.76786804199219,59.527706146240234,60.023773193359375,75196.0 +2010-04-04,60.023773193359375,60.023773193359375,60.023773193359375,60.023773193359375,0.0 +2010-04-05,60.023773193359375,60.023773193359375,60.023773193359375,60.023773193359375,0.0 +2010-04-06,60.51983642578125,60.76786804199219,60.023773193359375,60.51983642578125,83309.0 +2010-04-07,60.51983642578125,60.76786804199219,60.023773193359375,60.27180480957031,62074.0 +2010-04-08,60.023773193359375,61.015899658203125,60.023773193359375,61.015899658203125,80883.0 +2010-04-11,61.015899658203125,61.75999450683594,60.51983642578125,61.511962890625,187654.0 +2010-04-12,61.75999450683594,63.00015640258789,61.75999450683594,62.25606155395508,304767.0 +2010-04-13,62.504093170166016,62.75212478637695,61.75999450683594,61.75999450683594,101946.0 +2010-04-14,61.75999450683594,62.00802993774414,61.26393127441406,61.75999450683594,75814.0 +2010-04-15,61.26393127441406,61.511962890625,60.76786804199219,61.015899658203125,123043.0 +2010-04-18,60.51983642578125,61.511962890625,60.27180480957031,61.015899658203125,61379.0 +2010-04-19,60.76786804199219,61.015899658203125,60.51983642578125,60.51983642578125,43894.0 +2010-04-20,60.76786804199219,61.015899658203125,60.023773193359375,60.27180480957031,97254.0 +2010-04-21,58.28754806518555,58.28754806518555,57.54344940185547,57.54344940185547,141343.0 +2010-04-22,57.54344940185547,57.79148483276367,57.54344940185547,57.79148483276367,64787.0 +2010-04-25,57.79148483276367,57.79148483276367,57.79148483276367,57.79148483276367,0.0 +2010-04-26,57.79148483276367,57.79148483276367,57.79148483276367,57.79148483276367,0.0 +2010-04-27,58.28754806518555,58.535579681396484,57.79148483276367,58.03951644897461,130583.0 +2010-04-28,58.535579681396484,58.78361129760742,58.03951644897461,58.03951644897461,57496.0 +2010-04-29,57.54344940185547,57.79148483276367,57.29541778564453,57.54344940185547,52521.0 +2010-05-02,57.54344940185547,57.54344940185547,57.54344940185547,57.54344940185547,0.0 +2010-05-03,59.77573776245117,60.023773193359375,59.03164291381836,59.03164291381836,156478.0 +2010-05-04,59.527706146240234,59.527706146240234,58.78361129760742,58.78361129760742,22041.0 +2010-05-05,59.03164291381836,59.03164291381836,58.03951644897461,58.28754806518555,50109.0 +2010-05-06,57.79148483276367,59.2796745300293,57.79148483276367,58.03951644897461,115319.0 +2010-05-09,58.03951644897461,58.03951644897461,58.03951644897461,58.03951644897461,0.0 +2010-05-10,54.81509780883789,56.799354553222656,54.319034576416016,56.799354553222656,118880.0 +2010-05-11,57.79148483276367,57.79148483276367,57.54344940185547,57.54344940185547,90536.0 +2010-05-12,57.79148483276367,57.79148483276367,57.047386169433594,57.047386169433594,8199.0 +2010-05-13,57.047386169433594,57.79148483276367,56.799354553222656,57.29541778564453,28640.0 +2010-05-16,56.055259704589844,56.799354553222656,55.5591926574707,56.799354553222656,29506.0 +2010-05-17,57.047386169433594,57.54344940185547,56.055259704589844,57.54344940185547,19582.0 +2010-05-18,57.047386169433594,58.03951644897461,57.047386169433594,58.03951644897461,75343.0 +2010-05-19,57.79148483276367,58.03951644897461,57.79148483276367,58.03951644897461,22899.0 +2010-05-20,56.055259704589844,56.799354553222656,56.055259704589844,56.799354553222656,69072.0 +2010-05-23,56.55132293701172,56.55132293701172,54.56706619262695,56.055259704589844,20849.0 +2010-05-24,55.80722427368164,57.047386169433594,55.80722427368164,56.55132293701172,19703.0 +2010-05-25,56.55132293701172,57.54344940185547,55.80722427368164,56.55132293701172,25020.0 +2010-05-26,56.55132293701172,56.55132293701172,56.55132293701172,56.55132293701172,0.0 +2010-05-27,56.30329132080078,56.30329132080078,54.07099914550781,54.81509780883789,28525.0 +2010-05-30,54.81509780883789,54.81509780883789,54.81509780883789,54.81509780883789,0.0 +2010-05-31,54.81509780883789,54.81509780883789,54.81509780883789,54.81509780883789,0.0 +2010-06-01,54.56706619262695,55.06312942504883,54.56706619262695,54.81509780883789,26051.0 +2010-06-02,54.56706619262695,54.56706619262695,54.07099914550781,54.319034576416016,15647.0 +2010-06-03,54.56706619262695,56.055259704589844,54.319034576416016,54.56706619262695,137003.0 +2010-06-06,53.57493591308594,53.822967529296875,53.07887268066406,53.326904296875,33012.0 +2010-06-07,53.822967529296875,53.822967529296875,53.326904296875,53.326904296875,15863.0 +2010-06-08,53.326904296875,53.822967529296875,53.326904296875,53.57493591308594,19568.0 +2010-06-09,53.57493591308594,53.822967529296875,53.326904296875,53.57493591308594,17411.0 +2010-06-10,54.07099914550781,54.07099914550781,53.57493591308594,53.57493591308594,20970.0 +2010-06-13,53.822967529296875,55.06312942504883,53.822967529296875,54.319034576416016,88286.0 +2010-06-14,54.07099914550781,54.56706619262695,54.07099914550781,54.07099914550781,42743.0 +2010-06-15,54.07099914550781,54.319034576416016,54.07099914550781,54.319034576416016,29724.0 +2010-06-16,54.319034576416016,54.319034576416016,53.57493591308594,53.57493591308594,75014.0 +2010-06-17,54.07099914550781,54.319034576416016,53.822967529296875,53.822967529296875,41723.0 +2010-06-20,53.822967529296875,54.319034576416016,53.822967529296875,54.07099914550781,36729.0 +2010-06-21,54.07099914550781,54.07099914550781,53.57493591308594,53.822967529296875,69197.0 +2010-06-22,54.07099914550781,55.5591926574707,54.07099914550781,54.56706619262695,197015.0 +2010-06-23,54.81509780883789,56.30329132080078,54.319034576416016,54.319034576416016,190376.0 +2010-06-24,54.56706619262695,55.06312942504883,54.07099914550781,54.319034576416016,70995.0 +2010-06-27,54.319034576416016,54.319034576416016,54.319034576416016,54.319034576416016,0.0 +2010-06-28,54.319034576416016,54.319034576416016,54.319034576416016,54.319034576416016,0.0 +2010-06-29,54.319034576416016,54.319034576416016,54.319034576416016,54.319034576416016,0.0 +2010-06-30,54.07099914550781,54.56706619262695,53.57493591308594,53.57493591308594,56787.0 +2010-07-01,53.326904296875,53.822967529296875,53.07887268066406,53.07887268066406,39806.0 +2010-07-04,53.07887268066406,53.07887268066406,49.606422424316406,50.84658432006836,222406.0 +2010-07-05,51.0946159362793,51.0946159362793,49.606422424316406,49.854454040527344,117717.0 +2010-07-06,50.10248565673828,50.59855270385742,49.854454040527344,50.35051727294922,98818.0 +2010-07-07,48.61429214477539,49.30878448486328,48.415870666503906,48.61429214477539,280143.0 +2010-07-08,48.61429214477539,48.61429214477539,46.53082275390625,46.53082275390625,236703.0 +2010-07-11,46.927677154541016,47.721378326416016,46.82846450805664,46.927677154541016,266657.0 +2010-07-12,47.02688980102539,47.126102447509766,46.53082275390625,46.630035400390625,109137.0 +2010-07-13,46.630035400390625,47.324527740478516,46.3323974609375,47.324527740478516,179632.0 +2010-07-14,47.324527740478516,47.324527740478516,47.324527740478516,47.324527740478516,0.0 +2010-07-15,47.126102447509766,47.126102447509766,46.431610107421875,46.630035400390625,62058.0 +2010-07-18,46.431610107421875,46.431610107421875,45.34027099609375,45.836334228515625,105517.0 +2010-07-19,45.836334228515625,46.233184814453125,45.34027099609375,45.34027099609375,51789.0 +2010-07-20,45.141845703125,45.439483642578125,45.042633056640625,45.34027099609375,50992.0 +2010-07-21,45.439483642578125,45.439483642578125,44.64577865600586,44.64577865600586,82291.0 +2010-07-22,43.951290130615234,44.44735336303711,43.05837631225586,43.157588958740234,116152.0 +2010-07-25,43.752864837646484,43.85207748413086,43.25680160522461,43.25680160522461,55426.0 +2010-07-26,43.45522689819336,43.752864837646484,43.356014251708984,43.45522689819336,92142.0 +2010-07-27,43.65365219116211,45.141845703125,43.554439544677734,44.348140716552734,206404.0 +2010-07-28,44.844207763671875,44.844207763671875,44.348140716552734,44.54656982421875,78496.0 +2010-07-29,44.64577865600586,44.844207763671875,44.149715423583984,44.348140716552734,79510.0 +2010-08-01,44.24892807006836,44.44735336303711,44.149715423583984,44.24892807006836,54841.0 +2010-08-02,44.149715423583984,44.44735336303711,44.149715423583984,44.44735336303711,74019.0 +2010-08-03,44.24892807006836,44.54656982421875,44.149715423583984,44.24892807006836,54065.0 +2010-08-04,44.348140716552734,44.64577865600586,44.149715423583984,44.348140716552734,52191.0 +2010-08-05,44.24892807006836,44.348140716552734,44.05050277709961,44.24892807006836,43294.0 +2010-08-08,44.24892807006836,44.44735336303711,44.149715423583984,44.24892807006836,36753.0 +2010-08-09,44.24892807006836,44.44735336303711,44.149715423583984,44.24892807006836,47918.0 +2010-08-10,43.951290130615234,44.149715423583984,43.951290130615234,44.05050277709961,25061.0 +2010-08-11,44.149715423583984,44.149715423583984,43.85207748413086,43.951290130615234,14831.0 +2010-08-12,43.65365219116211,43.951290130615234,42.959163665771484,43.05837631225586,48883.0 +2010-08-15,42.76073455810547,42.76073455810547,42.264671325683594,42.661521911621094,27534.0 +2010-08-16,42.959163665771484,42.959163665771484,42.463096618652344,42.56230926513672,21863.0 +2010-08-17,42.661521911621094,42.661521911621094,41.96703338623047,42.36388397216797,59491.0 +2010-08-18,42.36388397216797,42.36388397216797,42.16545867919922,42.16545867919922,18912.0 +2010-08-19,42.066246032714844,42.066246032714844,41.669395446777344,41.867820739746094,20230.0 +2010-08-22,41.669395446777344,41.669395446777344,39.68513870239258,41.17333221435547,56021.0 +2010-08-23,41.074119567871094,41.272544860839844,40.67726516723633,40.87569046020508,30596.0 +2010-08-24,40.87569046020508,41.074119567871094,40.7764778137207,40.97490310668945,22771.0 +2010-08-25,40.3796272277832,40.3796272277832,39.1890754699707,39.1890754699707,91456.0 +2010-08-26,38.99064636230469,39.1890754699707,36.21268844604492,38.89143371582031,265161.0 +2010-08-29,39.28828811645508,40.47883987426758,39.28828811645508,39.28828811645508,112885.0 +2010-08-30,39.08986282348633,39.08986282348633,38.69300842285156,39.08986282348633,53684.0 +2010-08-31,39.1890754699707,39.1890754699707,38.49458312988281,38.69300842285156,54665.0 +2010-09-01,38.19694519042969,38.69300842285156,37.80009460449219,38.49458312988281,103034.0 +2010-09-02,38.69300842285156,38.69300842285156,38.39537048339844,38.49458312988281,47934.0 +2010-09-05,38.69300842285156,39.08986282348633,38.69300842285156,38.89143371582031,40510.0 +2010-09-06,38.89143371582031,39.1890754699707,38.79222106933594,39.08986282348633,54829.0 +2010-09-07,39.08986282348633,39.08986282348633,38.89143371582031,38.89143371582031,39387.0 +2010-09-09,38.89143371582031,38.89143371582031,38.89143371582031,38.89143371582031,0.0 +2010-09-12,38.89143371582031,38.89143371582031,38.89143371582031,38.89143371582031,0.0 +2010-09-14,38.89143371582031,38.89143371582031,38.89143371582031,38.89143371582031,0.0 +2010-09-15,39.5859260559082,39.78435134887695,39.1890754699707,39.78435134887695,105582.0 +2010-09-16,39.78435134887695,40.18120193481445,39.78435134887695,39.88356399536133,56629.0 +2010-09-19,40.18120193481445,40.18120193481445,39.5859260559082,39.78435134887695,43379.0 +2010-09-20,39.68513870239258,42.36388397216797,39.68513870239258,41.37175750732422,393795.0 +2010-09-21,41.470970153808594,42.463096618652344,41.470970153808594,41.96703338623047,198260.0 +2010-09-22,42.16545867919922,42.16545867919922,41.669395446777344,41.669395446777344,59506.0 +2010-09-26,41.669395446777344,42.066246032714844,41.470970153808594,41.669395446777344,82746.0 +2010-09-27,41.669395446777344,41.669395446777344,41.272544860839844,41.37175750732422,36250.0 +2010-09-28,41.470970153808594,41.470970153808594,40.67726516723633,40.87569046020508,88866.0 +2010-09-29,40.87569046020508,40.87569046020508,40.87569046020508,40.87569046020508,0.0 +2010-09-30,40.08198928833008,40.3796272277832,39.68513870239258,40.08198928833008,132455.0 +2010-10-03,40.08198928833008,40.08198928833008,38.19694519042969,38.59379577636719,444027.0 +2010-10-04,38.49458312988281,38.49458312988281,37.99851989746094,38.39537048339844,184932.0 +2010-10-05,38.29615783691406,38.39537048339844,37.80009460449219,37.80009460449219,123985.0 +2010-10-06,37.70088195800781,37.70088195800781,36.7087516784668,36.80796432495117,148415.0 +2010-10-07,37.00638961791992,38.89143371582031,36.80796432495117,38.59379577636719,769867.0 +2010-10-10,38.59379577636719,39.1890754699707,38.59379577636719,38.89143371582031,248413.0 +2010-10-11,39.28828811645508,41.17333221435547,38.89143371582031,39.5859260559082,826553.0 +2010-10-12,39.48671340942383,41.669395446777344,39.08986282348633,40.28041458129883,478335.0 +2010-10-13,40.18120193481445,40.87569046020508,39.5859260559082,40.08198928833008,242731.0 +2010-10-14,39.68513870239258,39.78435134887695,39.48671340942383,39.68513870239258,84155.0 +2010-10-17,39.1890754699707,40.87569046020508,39.1890754699707,39.5859260559082,256835.0 +2010-10-18,39.88356399536133,39.9827766418457,39.48671340942383,39.9827766418457,36845.0 +2010-10-19,39.68513870239258,40.47883987426758,39.1890754699707,39.78435134887695,84172.0 +2010-10-20,39.5859260559082,39.5859260559082,38.19694519042969,38.69300842285156,103912.0 +2010-10-21,39.1890754699707,41.867820739746094,38.69300842285156,40.3796272277832,526582.0 +2010-10-24,41.669395446777344,44.348140716552734,41.669395446777344,44.348140716552734,564429.0 +2010-10-25,45.241058349609375,48.415870666503906,45.141845703125,47.522953033447266,1007590.0 +2010-10-26,47.62216567993164,48.118228912353516,45.73712158203125,46.53082275390625,402268.0 +2010-10-27,46.630035400390625,48.61429214477539,46.630035400390625,46.729251861572266,453763.0 +2010-10-28,46.82846450805664,46.82846450805664,45.637908935546875,45.637908935546875,136065.0 +2010-10-31,45.637908935546875,46.13397216796875,45.141845703125,45.34027099609375,141652.0 +2010-11-01,45.141845703125,47.42374038696289,44.844207763671875,46.630035400390625,433295.0 +2010-11-02,48.21744155883789,48.812721252441406,47.22531509399414,47.62216567993164,285543.0 +2010-11-03,46.927677154541016,48.316654205322266,46.82846450805664,47.126102447509766,217342.0 +2010-11-04,47.126102447509766,47.126102447509766,47.126102447509766,47.126102447509766,0.0 +2010-11-07,47.62216567993164,48.316654205322266,47.324527740478516,48.01901626586914,79751.0 +2010-11-08,48.01901626586914,48.21744155883789,47.324527740478516,47.42374038696289,170005.0 +2010-11-09,47.126102447509766,47.82059097290039,46.630035400390625,47.62216567993164,87051.0 +2010-11-10,47.22531509399414,47.82059097290039,47.22531509399414,47.721378326416016,52425.0 +2010-11-11,,,,, +2010-11-14,47.721378326416016,47.721378326416016,47.721378326416016,47.721378326416016,0.0 +2010-11-18,47.721378326416016,47.721378326416016,47.721378326416016,47.721378326416016,0.0 +2010-11-21,48.316654205322266,49.11035919189453,47.919803619384766,48.316654205322266,87030.0 +2010-11-22,48.71350860595703,48.71350860595703,48.118228912353516,48.61429214477539,19694.0 +2010-11-23,48.71350860595703,48.71350860595703,47.324527740478516,47.324527740478516,71233.0 +2010-11-24,47.62216567993164,47.62216567993164,47.22531509399414,47.522953033447266,21072.0 +2010-11-25,,,,, +2010-11-28,47.82059097290039,48.21744155883789,47.324527740478516,47.82059097290039,52614.0 +2010-11-29,47.82059097290039,48.118228912353516,47.42374038696289,48.118228912353516,21915.0 +2010-11-30,47.919803619384766,47.919803619384766,47.62216567993164,47.82059097290039,25220.0 +2010-12-01,47.919803619384766,47.919803619384766,47.721378326416016,47.919803619384766,24863.0 +2010-12-02,,,,, +2010-12-05,52.58280944824219,53.326904296875,50.59855270385742,51.59067916870117,381738.0 +2010-12-06,51.59067916870117,51.59067916870117,50.10248565673828,50.10248565673828,165265.0 +2010-12-07,,,,, +2010-12-08,50.84658432006836,52.08674240112305,50.84658432006836,51.83871078491211,173604.0 +2010-12-09,51.83871078491211,51.83871078491211,51.83871078491211,51.83871078491211,0.0 +2010-12-12,51.83871078491211,54.81509780883789,51.342647552490234,53.326904296875,488396.0 +2010-12-13,53.822967529296875,53.822967529296875,51.59067916870117,53.07887268066406,296397.0 +2010-12-14,53.326904296875,54.319034576416016,53.326904296875,53.57493591308594,138183.0 +2010-12-15,53.822967529296875,55.5591926574707,53.57493591308594,54.81509780883789,300900.0 +2010-12-16,,,,, +2010-12-19,54.07099914550781,54.07099914550781,52.58280944824219,52.58280944824219,201287.0 +2010-12-20,52.830841064453125,53.07887268066406,52.08674240112305,52.33477783203125,122853.0 +2010-12-21,52.33477783203125,53.57493591308594,52.33477783203125,53.326904296875,168360.0 +2010-12-22,53.326904296875,55.80722427368164,53.326904296875,55.06312942504883,554015.0 +2010-12-23,55.06312942504883,55.06312942504883,55.06312942504883,55.06312942504883,0.0 +2010-12-26,53.57493591308594,54.319034576416016,53.07887268066406,53.07887268066406,133404.0 +2010-12-27,53.326904296875,53.822967529296875,53.07887268066406,53.326904296875,66168.0 +2010-12-28,53.326904296875,54.56706619262695,53.07887268066406,54.07099914550781,129340.0 +2010-12-29,54.07099914550781,54.07099914550781,53.326904296875,53.822967529296875,86710.0 +2010-12-30,,,,, +2011-01-02,54.07099914550781,54.319034576416016,53.57493591308594,54.07099914550781,88520.0 +2011-01-03,54.07099914550781,54.07099914550781,53.57493591308594,53.57493591308594,36077.0 +2011-01-04,53.822967529296875,54.07099914550781,53.57493591308594,53.822967529296875,56672.0 +2011-01-05,53.57493591308594,53.822967529296875,53.07887268066406,53.07887268066406,108157.0 +2011-01-06,26.75006675720215,26.75006675720215,26.75006675720215,26.75006675720215,0.0 +2011-01-09,52.58280944824219,53.07887268066406,52.58280944824219,52.58280944824219,37786.0 +2011-01-10,52.58280944824219,52.830841064453125,52.08674240112305,52.33477783203125,79942.0 +2011-01-11,52.08674240112305,52.58280944824219,52.08674240112305,52.33477783203125,18467.0 +2011-01-12,52.08674240112305,52.58280944824219,51.342647552490234,51.59067916870117,232840.0 +2011-01-13,,,,, +2011-01-16,52.58280944824219,57.79148483276367,52.58280944824219,57.79148483276367,1401225.0 +2011-01-17,57.29541778564453,59.03164291381836,56.30329132080078,57.29541778564453,1105169.0 +2011-01-18,54.56706619262695,56.30329132080078,53.57493591308594,54.07099914550781,442614.0 +2011-01-19,54.07099914550781,55.5591926574707,52.830841064453125,54.56706619262695,295917.0 +2011-01-20,,,,, +2011-01-23,54.07099914550781,55.80722427368164,54.07099914550781,55.06312942504883,196745.0 +2011-01-24,55.311161041259766,56.55132293701172,55.311161041259766,56.055259704589844,171363.0 +2011-01-25,56.30329132080078,56.55132293701172,54.81509780883789,55.06312942504883,129717.0 +2011-01-26,55.311161041259766,55.311161041259766,54.319034576416016,54.81509780883789,64484.0 +2011-01-27,,,,, +2011-01-30,47.126102447509766,52.830841064453125,47.126102447509766,52.08674240112305,213066.0 +2011-01-31,52.08674240112305,54.319034576416016,49.854454040527344,53.326904296875,195447.0 +2011-02-01,52.830841064453125,54.56706619262695,52.58280944824219,53.07887268066406,115394.0 +2011-02-02,53.57493591308594,55.06312942504883,53.57493591308594,54.81509780883789,131776.0 +2011-02-03,,,,, +2011-02-06,55.311161041259766,55.5591926574707,55.06312942504883,55.311161041259766,45769.0 +2011-02-07,55.5591926574707,56.30329132080078,53.57493591308594,55.311161041259766,85627.0 +2011-02-08,55.311161041259766,55.80722427368164,54.81509780883789,55.06312942504883,73980.0 +2011-02-09,55.311161041259766,55.311161041259766,54.07099914550781,54.56706619262695,45695.0 +2011-02-10,,,,, +2011-02-13,54.81509780883789,56.799354553222656,54.81509780883789,55.5591926574707,207979.0 +2011-02-14,55.5591926574707,56.055259704589844,55.06312942504883,55.5591926574707,43434.0 +2011-02-15,55.80722427368164,55.80722427368164,55.311161041259766,55.80722427368164,56440.0 +2011-02-16,55.311161041259766,55.311161041259766,53.326904296875,53.822967529296875,110074.0 +2011-02-17,53.822967529296875,53.822967529296875,53.822967529296875,53.822967529296875,0.0 +2011-02-20,52.33477783203125,53.57493591308594,50.59855270385742,50.84658432006836,336676.0 +2011-02-21,50.84658432006836,51.0946159362793,49.854454040527344,50.35051727294922,128713.0 +2011-02-22,49.50720977783203,49.854454040527344,49.209571838378906,49.854454040527344,72718.0 +2011-02-23,50.10248565673828,51.342647552490234,49.209571838378906,49.209571838378906,93013.0 +2011-02-24,49.209571838378906,49.209571838378906,49.209571838378906,49.209571838378906,0.0 +2011-02-27,50.10248565673828,50.10248565673828,46.3323974609375,46.630035400390625,167691.0 +2011-02-28,45.935546875,49.606422424316406,45.637908935546875,49.606422424316406,171997.0 +2011-03-01,49.606422424316406,49.606422424316406,44.744991302490234,45.042633056640625,93753.0 +2011-03-02,43.65365219116211,46.3323974609375,43.65365219116211,44.149715423583984,153467.0 +2011-03-03,44.149715423583984,44.149715423583984,44.149715423583984,44.149715423583984,0.0 +2011-03-06,48.118228912353516,48.515079498291016,45.141845703125,47.62216567993164,98950.0 +2011-03-07,47.126102447509766,47.919803619384766,46.13397216796875,47.02688980102539,87273.0 +2011-03-08,46.630035400390625,48.515079498291016,46.53082275390625,47.721378326416016,197451.0 +2011-03-09,48.316654205322266,50.59855270385742,47.62216567993164,47.62216567993164,445209.0 +2011-03-10,,,,, +2011-03-13,49.606422424316406,50.35051727294922,48.61429214477539,48.91193389892578,185654.0 +2011-03-14,48.415870666503906,48.61429214477539,47.721378326416016,48.21744155883789,86231.0 +2011-03-15,46.729251861572266,47.126102447509766,43.45522689819336,43.45522689819336,1035391.0 +2011-03-16,44.05050277709961,44.44735336303711,43.65365219116211,43.85207748413086,308689.0 +2011-03-17,,,,, +2011-03-20,46.233184814453125,46.729251861572266,45.34027099609375,46.3323974609375,325951.0 +2011-03-21,,,,, +2011-03-22,47.126102447509766,48.91193389892578,47.126102447509766,48.21744155883789,305710.0 +2011-03-23,47.22531509399414,48.316654205322266,47.22531509399414,48.01901626586914,119645.0 +2011-03-24,48.01901626586914,48.01901626586914,48.01901626586914,48.01901626586914,0.0 +2011-03-27,50.59855270385742,51.59067916870117,49.854454040527344,51.342647552490234,359607.0 +2011-03-28,51.59067916870117,52.58280944824219,51.0946159362793,51.59067916870117,234104.0 +2011-03-29,51.59067916870117,52.33477783203125,51.0946159362793,52.08674240112305,114401.0 +2011-03-30,51.83871078491211,53.57493591308594,51.83871078491211,53.326904296875,120478.0 +2011-03-31,,,,, +2011-04-03,54.56706619262695,55.311161041259766,53.326904296875,54.81509780883789,367347.0 +2011-04-04,54.81509780883789,55.06312942504883,53.822967529296875,53.822967529296875,102824.0 +2011-04-05,54.319034576416016,54.319034576416016,52.58280944824219,54.07099914550781,320112.0 +2011-04-06,54.07099914550781,54.81509780883789,53.57493591308594,54.319034576416016,163610.0 +2011-04-07,,,,, +2011-04-10,54.319034576416016,54.319034576416016,54.319034576416016,54.319034576416016,0.0 +2011-04-11,57.047386169433594,58.535579681396484,57.047386169433594,57.29541778564453,63225.0 +2011-04-12,57.047386169433594,57.54344940185547,56.55132293701172,56.55132293701172,18527.0 +2011-04-13,56.55132293701172,58.535579681396484,56.30329132080078,57.29541778564453,157590.0 +2011-04-14,57.29541778564453,57.29541778564453,57.29541778564453,57.29541778564453,0.0 +2011-04-17,59.2796745300293,59.2796745300293,54.81509780883789,56.55132293701172,106810.0 +2011-04-18,56.799354553222656,57.54344940185547,55.5591926574707,57.54344940185547,50478.0 +2011-04-19,57.54344940185547,58.03951644897461,53.822967529296875,54.319034576416016,605387.0 +2011-04-20,55.311161041259766,56.55132293701172,53.326904296875,56.55132293701172,259097.0 +2011-04-21,,,,, +2011-04-24,55.06312942504883,56.055259704589844,55.06312942504883,55.80722427368164,109900.0 +2011-04-25,55.5591926574707,56.30329132080078,55.5591926574707,56.055259704589844,121051.0 +2011-04-26,55.5591926574707,56.055259704589844,55.06312942504883,55.5591926574707,142264.0 +2011-04-27,55.5591926574707,57.047386169433594,55.311161041259766,55.80722427368164,331916.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,55.06312942504883,55.5591926574707,54.81509780883789,55.311161041259766,37329.0 +2011-05-03,55.311161041259766,55.5591926574707,55.06312942504883,55.311161041259766,47233.0 +2011-05-04,55.5591926574707,55.5591926574707,53.57493591308594,54.81509780883789,123615.0 +2011-05-05,54.81509780883789,54.81509780883789,54.81509780883789,54.81509780883789,0.0 +2011-05-08,53.07887268066406,53.822967529296875,52.58280944824219,53.326904296875,266218.0 +2011-05-09,53.57493591308594,54.56706619262695,53.326904296875,53.326904296875,380022.0 +2011-05-10,54.07099914550781,56.55132293701172,53.822967529296875,55.311161041259766,1168208.0 +2011-05-11,55.80722427368164,55.80722427368164,54.56706619262695,54.56706619262695,244883.0 +2011-05-12,,,,, +2011-05-15,55.5591926574707,55.5591926574707,54.56706619262695,54.56706619262695,147487.0 +2011-05-16,54.07099914550781,54.81509780883789,53.57493591308594,53.57493591308594,88225.0 +2011-05-17,53.822967529296875,54.319034576416016,53.57493591308594,53.822967529296875,118327.0 +2011-05-18,54.07099914550781,54.319034576416016,53.822967529296875,53.822967529296875,80819.0 +2011-05-19,,,,, +2011-05-22,55.311161041259766,57.54344940185547,54.319034576416016,54.56706619262695,1127909.0 +2011-05-23,54.81509780883789,55.5591926574707,54.56706619262695,55.06312942504883,199209.0 +2011-05-24,55.311161041259766,55.5591926574707,54.56706619262695,55.06312942504883,330673.0 +2011-05-25,54.56706619262695,54.81509780883789,54.56706619262695,54.56706619262695,131444.0 +2011-05-26,,,,, +2011-05-29,55.311161041259766,56.799354553222656,55.311161041259766,55.311161041259766,442918.0 +2011-05-30,56.30329132080078,56.30329132080078,55.06312942504883,55.5591926574707,216614.0 +2011-05-31,55.80722427368164,56.30329132080078,55.06312942504883,55.5591926574707,155254.0 +2011-06-01,55.5591926574707,55.5591926574707,54.56706619262695,54.56706619262695,160539.0 +2011-06-02,,,,, +2011-06-05,54.319034576416016,54.319034576416016,52.830841064453125,53.57493591308594,92674.0 +2011-06-06,53.822967529296875,53.822967529296875,53.07887268066406,53.326904296875,52380.0 +2011-06-07,53.07887268066406,53.822967529296875,52.830841064453125,53.07887268066406,160916.0 +2011-06-08,53.07887268066406,53.326904296875,51.0946159362793,51.0946159362793,140231.0 +2011-06-09,,,,, +2011-06-12,52.08674240112305,52.08674240112305,51.0946159362793,51.59067916870117,35379.0 +2011-06-13,51.59067916870117,51.59067916870117,50.59855270385742,50.59855270385742,310791.0 +2011-06-14,51.0946159362793,51.0946159362793,50.35051727294922,50.35051727294922,86188.0 +2011-06-15,50.59855270385742,52.08674240112305,50.35051727294922,50.84658432006836,241336.0 +2011-06-16,,,,, +2011-06-19,50.84658432006836,51.0946159362793,50.10248565673828,50.10248565673828,47237.0 +2011-06-20,49.854454040527344,49.854454040527344,48.812721252441406,49.11035919189453,57131.0 +2011-06-21,49.407997131347656,50.10248565673828,49.209571838378906,49.854454040527344,68182.0 +2011-06-22,50.35051727294922,50.35051727294922,48.71350860595703,49.50720977783203,76908.0 +2011-06-23,,,,, +2011-06-26,49.606422424316406,50.10248565673828,49.50720977783203,49.854454040527344,66432.0 +2011-06-27,49.854454040527344,49.854454040527344,49.50720977783203,49.606422424316406,49366.0 +2011-06-28,49.854454040527344,51.342647552490234,49.854454040527344,51.0946159362793,177550.0 +2011-06-29,50.84658432006836,52.58280944824219,50.59855270385742,51.342647552490234,207485.0 +2011-06-30,,,,, +2011-07-03,52.58280944824219,52.58280944824219,51.59067916870117,51.59067916870117,114037.0 +2011-07-04,51.83871078491211,51.83871078491211,51.342647552490234,51.59067916870117,45594.0 +2011-07-05,51.59067916870117,51.83871078491211,51.342647552490234,51.342647552490234,25511.0 +2011-07-06,51.0946159362793,51.59067916870117,51.0946159362793,51.0946159362793,34866.0 +2011-07-07,,,,, +2011-07-10,51.0946159362793,52.08674240112305,51.0946159362793,51.342647552490234,89806.0 +2011-07-11,51.342647552490234,51.342647552490234,49.854454040527344,49.854454040527344,76702.0 +2011-07-12,47.42374038696289,49.606422424316406,47.42374038696289,48.71350860595703,48749.0 +2011-07-13,49.011146545410156,51.342647552490234,48.91193389892578,50.10248565673828,273288.0 +2011-07-14,,,,, +2011-07-17,49.606422424316406,50.35051727294922,49.209571838378906,50.10248565673828,50517.0 +2011-07-18,49.11035919189453,49.11035919189453,47.82059097290039,47.919803619384766,184301.0 +2011-07-19,48.01901626586914,48.515079498291016,47.919803619384766,48.01901626586914,79320.0 +2011-07-20,49.011146545410156,49.011146545410156,48.118228912353516,48.316654205322266,60240.0 +2011-07-21,48.316654205322266,48.316654205322266,48.316654205322266,48.316654205322266,0.0 +2011-07-24,48.61429214477539,48.71350860595703,48.316654205322266,48.316654205322266,46548.0 +2011-07-25,48.21744155883789,48.21744155883789,48.01901626586914,48.118228912353516,74614.0 +2011-07-26,48.01901626586914,48.316654205322266,47.919803619384766,48.316654205322266,15401.0 +2011-07-27,48.316654205322266,48.316654205322266,47.82059097290039,48.01901626586914,37218.0 +2011-07-28,,,,, +2011-07-31,47.42374038696289,47.522953033447266,47.126102447509766,47.126102447509766,21643.0 +2011-08-01,47.42374038696289,48.515079498291016,47.324527740478516,48.01901626586914,75194.0 +2011-08-02,47.919803619384766,47.919803619384766,47.126102447509766,47.22531509399414,125505.0 +2011-08-03,46.729251861572266,46.927677154541016,46.431610107421875,46.630035400390625,90941.0 +2011-08-04,,,,, +2011-08-07,42.661521911621094,43.45522689819336,42.16545867919922,42.264671325683594,73037.0 +2011-08-08,42.36388397216797,42.661521911621094,41.17333221435547,41.867820739746094,122018.0 +2011-08-09,38.19694519042969,41.17333221435547,38.19694519042969,40.87569046020508,115324.0 +2011-08-10,42.066246032714844,42.264671325683594,40.7764778137207,40.87569046020508,95434.0 +2011-08-11,,,,, +2011-08-14,41.57018280029297,42.16545867919922,41.57018280029297,41.867820739746094,81874.0 +2011-08-15,41.867820739746094,42.463096618652344,41.867820739746094,42.066246032714844,65448.0 +2011-08-16,42.36388397216797,42.463096618652344,41.57018280029297,41.669395446777344,55193.0 +2011-08-17,41.272544860839844,41.470970153808594,41.074119567871094,41.17333221435547,84428.0 +2011-08-18,,,,, +2011-08-21,39.78435134887695,40.28041458129883,39.5859260559082,39.5859260559082,69370.0 +2011-08-22,39.68513870239258,39.88356399536133,39.38750076293945,39.48671340942383,46252.0 +2011-08-23,39.5859260559082,39.5859260559082,39.48671340942383,39.48671340942383,45109.0 +2011-08-24,39.9827766418457,39.9827766418457,39.1890754699707,39.28828811645508,49223.0 +2011-08-25,,,,, +2011-08-28,39.28828811645508,39.28828811645508,39.28828811645508,39.28828811645508,0.0 +2011-09-01,39.28828811645508,39.28828811645508,39.28828811645508,39.28828811645508,0.0 +2011-09-04,40.47883987426758,41.867820739746094,40.47883987426758,41.074119567871094,138556.0 +2011-09-05,41.074119567871094,41.074119567871094,39.9827766418457,40.18120193481445,208167.0 +2011-09-06,40.28041458129883,40.47883987426758,39.78435134887695,39.78435134887695,259644.0 +2011-09-07,40.08198928833008,40.28041458129883,39.88356399536133,40.08198928833008,168993.0 +2011-09-08,,,,, +2011-09-11,40.28041458129883,40.47883987426758,39.9827766418457,40.08198928833008,218253.0 +2011-09-12,39.9827766418457,40.28041458129883,38.69300842285156,38.69300842285156,286326.0 +2011-09-13,39.38750076293945,39.68513870239258,38.89143371582031,39.1890754699707,237522.0 +2011-09-14,39.28828811645508,39.28828811645508,39.08986282348633,39.08986282348633,121641.0 +2011-09-15,,,,, +2011-09-18,39.9827766418457,41.17333221435547,39.68513870239258,40.28041458129883,566293.0 +2011-09-19,40.47883987426758,41.272544860839844,40.18120193481445,40.67726516723633,289280.0 +2011-09-20,40.97490310668945,41.272544860839844,40.67726516723633,41.272544860839844,270304.0 +2011-09-21,41.272544860839844,41.272544860839844,40.7764778137207,40.87569046020508,158621.0 +2011-09-22,40.87569046020508,40.87569046020508,40.87569046020508,40.87569046020508,0.0 +2011-09-25,39.9827766418457,40.3796272277832,39.88356399536133,40.28041458129883,118591.0 +2011-09-26,40.3796272277832,40.57805252075195,40.08198928833008,40.47883987426758,143487.0 +2011-09-27,40.7764778137207,41.867820739746094,40.57805252075195,41.57018280029297,396459.0 +2011-09-28,41.96703338623047,45.5386962890625,41.96703338623047,43.554439544677734,1990243.0 +2011-09-29,43.554439544677734,43.554439544677734,43.554439544677734,43.554439544677734,0.0 +2011-10-02,43.752864837646484,43.752864837646484,42.16545867919922,42.463096618652344,293348.0 +2011-10-03,42.16545867919922,42.16545867919922,40.28041458129883,40.57805252075195,259833.0 +2011-10-04,39.88356399536133,40.28041458129883,39.48671340942383,40.18120193481445,268342.0 +2011-10-05,40.87569046020508,40.87569046020508,40.18120193481445,40.47883987426758,175437.0 +2011-10-06,,,,, +2011-10-09,41.470970153808594,42.16545867919922,40.97490310668945,41.57018280029297,329746.0 +2011-10-10,41.867820739746094,41.96703338623047,41.470970153808594,41.669395446777344,225412.0 +2011-10-11,41.867820739746094,41.867820739746094,41.37175750732422,41.470970153808594,102920.0 +2011-10-12,41.37175750732422,41.37175750732422,40.7764778137207,41.17333221435547,139853.0 +2011-10-13,,,,, +2011-10-16,42.36388397216797,42.463096618652344,41.669395446777344,41.867820739746094,125204.0 +2011-10-17,41.867820739746094,42.066246032714844,41.074119567871094,41.37175750732422,172469.0 +2011-10-18,41.074119567871094,41.272544860839844,40.67726516723633,40.87569046020508,162808.0 +2011-10-19,40.67726516723633,40.67726516723633,39.38750076293945,39.9827766418457,299618.0 +2011-10-20,,,,, +2011-10-23,40.08198928833008,40.18120193481445,39.78435134887695,40.08198928833008,134654.0 +2011-10-24,40.08198928833008,41.470970153808594,40.08198928833008,40.7764778137207,536192.0 +2011-10-25,40.87569046020508,42.36388397216797,40.67726516723633,41.96703338623047,686250.0 +2011-10-26,42.36388397216797,43.65365219116211,41.76860809326172,41.867820739746094,1029657.0 +2011-10-27,,,,, +2011-10-30,42.661521911621094,42.959163665771484,42.066246032714844,42.661521911621094,452805.0 +2011-10-31,43.157588958740234,43.45522689819336,42.463096618652344,42.76073455810547,504511.0 +2011-11-01,42.36388397216797,42.36388397216797,41.074119567871094,41.17333221435547,232764.0 +2011-11-02,41.272544860839844,41.470970153808594,40.97490310668945,40.97490310668945,330830.0 +2011-11-03,,,,, +2011-11-06,40.97490310668945,40.97490310668945,40.97490310668945,40.97490310668945,0.0 +2011-11-10,40.97490310668945,40.97490310668945,40.97490310668945,40.97490310668945,0.0 +2011-11-13,41.669395446777344,42.066246032714844,41.272544860839844,41.37175750732422,304211.0 +2011-11-14,41.470970153808594,41.669395446777344,41.074119567871094,41.074119567871094,130421.0 +2011-11-15,41.272544860839844,41.669395446777344,41.17333221435547,41.272544860839844,121073.0 +2011-11-16,41.272544860839844,41.57018280029297,41.17333221435547,41.272544860839844,152561.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,41.470970153808594,41.470970153808594,41.470970153808594,41.470970153808594,0.0 +2011-11-22,40.47883987426758,40.7764778137207,39.88356399536133,40.28041458129883,188886.0 +2011-11-23,40.28041458129883,40.28041458129883,40.28041458129883,40.28041458129883,0.0 +2011-11-24,40.28041458129883,40.28041458129883,40.28041458129883,40.28041458129883,0.0 +2011-11-27,40.08198928833008,40.87569046020508,39.88356399536133,40.18120193481445,156615.0 +2011-11-28,40.47883987426758,40.7764778137207,40.28041458129883,40.3796272277832,83747.0 +2011-11-29,40.7764778137207,41.57018280029297,40.47883987426758,40.97490310668945,342486.0 +2011-11-30,41.37175750732422,41.57018280029297,40.87569046020508,40.97490310668945,202612.0 +2011-12-01,,,,, +2011-12-04,42.661521911621094,42.959163665771484,41.96703338623047,41.96703338623047,648481.0 +2011-12-05,42.36388397216797,43.25680160522461,41.867820739746094,42.76073455810547,469900.0 +2011-12-06,42.76073455810547,43.951290130615234,42.56230926513672,43.25680160522461,648272.0 +2011-12-07,43.05837631225586,43.65365219116211,42.76073455810547,43.157588958740234,302878.0 +2011-12-08,,,,, +2011-12-11,45.042633056640625,45.042633056640625,43.65365219116211,44.05050277709961,557792.0 +2011-12-12,44.05050277709961,44.348140716552734,43.554439544677734,43.85207748413086,341572.0 +2011-12-13,43.752864837646484,44.54656982421875,39.68513870239258,40.7764778137207,475643.0 +2011-12-14,41.76860809326172,42.16545867919922,41.272544860839844,41.57018280029297,288396.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,43.356014251708984,43.356014251708984,42.859947204589844,42.959163665771484,190535.0 +2011-12-20,42.959163665771484,43.45522689819336,42.859947204589844,42.959163665771484,146473.0 +2011-12-21,43.05837631225586,43.25680160522461,42.264671325683594,42.36388397216797,229737.0 +2011-12-22,42.36388397216797,42.36388397216797,42.36388397216797,42.36388397216797,0.0 +2011-12-25,42.859947204589844,44.05050277709961,42.661521911621094,43.157588958740234,509850.0 +2011-12-26,43.356014251708984,44.348140716552734,43.25680160522461,44.05050277709961,561757.0 +2011-12-27,44.05050277709961,44.844207763671875,43.65365219116211,43.752864837646484,741578.0 +2011-12-28,43.752864837646484,44.348140716552734,43.157588958740234,43.356014251708984,342918.0 +2011-12-29,,,,, +2012-01-01,43.554439544677734,43.65365219116211,42.859947204589844,43.157588958740234,154620.0 +2012-01-02,42.959163665771484,43.45522689819336,42.859947204589844,43.25680160522461,277073.0 +2012-01-03,43.356014251708984,43.45522689819336,42.661521911621094,43.157588958740234,297848.0 +2012-01-04,43.356014251708984,43.356014251708984,42.859947204589844,42.859947204589844,234913.0 +2012-01-05,,,,, +2012-01-08,42.661521911621094,42.959163665771484,42.463096618652344,42.56230926513672,198794.0 +2012-01-09,42.76073455810547,43.157588958740234,42.463096618652344,42.959163665771484,173635.0 +2012-01-10,42.76073455810547,43.356014251708984,42.661521911621094,42.959163665771484,271644.0 +2012-01-11,43.05837631225586,43.05837631225586,42.661521911621094,42.76073455810547,216554.0 +2012-01-12,,,,, +2012-01-15,42.661521911621094,43.157588958740234,42.36388397216797,43.05837631225586,197223.0 +2012-01-16,43.05837631225586,43.65365219116211,41.76860809326172,42.36388397216797,630807.0 +2012-01-17,42.36388397216797,42.959163665771484,41.76860809326172,42.066246032714844,359516.0 +2012-01-18,42.463096618652344,43.25680160522461,42.16545867919922,42.16545867919922,679373.0 +2012-01-19,,,,, +2012-01-22,42.36388397216797,42.463096618652344,42.264671325683594,42.36388397216797,176722.0 +2012-01-23,42.463096618652344,43.157588958740234,42.463096618652344,42.76073455810547,582524.0 +2012-01-24,43.05837631225586,43.25680160522461,42.56230926513672,42.56230926513672,539693.0 +2012-01-25,42.661521911621094,43.25680160522461,42.661521911621094,42.859947204589844,873653.0 +2012-01-26,,,,, +2012-01-29,42.859947204589844,42.859947204589844,42.859947204589844,42.859947204589844,0.0 +2012-01-30,43.85207748413086,44.24892807006836,43.356014251708984,44.05050277709961,720930.0 +2012-01-31,44.149715423583984,44.744991302490234,43.951290130615234,44.149715423583984,1125283.0 +2012-02-01,44.149715423583984,44.744991302490234,44.149715423583984,44.348140716552734,659834.0 +2012-02-02,44.348140716552734,44.348140716552734,44.348140716552734,44.348140716552734,0.0 +2012-02-05,45.141845703125,45.34027099609375,44.64577865600586,44.844207763671875,582702.0 +2012-02-06,44.844207763671875,44.94342041015625,44.348140716552734,44.348140716552734,355736.0 +2012-02-07,44.44735336303711,44.94342041015625,44.44735336303711,44.94342041015625,235089.0 +2012-02-08,44.94342041015625,45.34027099609375,44.744991302490234,44.94342041015625,314589.0 +2012-02-09,,,,, +2012-02-12,44.844207763671875,45.241058349609375,44.54656982421875,45.141845703125,497196.0 +2012-02-13,45.73712158203125,46.630035400390625,45.34027099609375,45.439483642578125,968036.0 +2012-02-14,45.34027099609375,45.34027099609375,44.744991302490234,44.844207763671875,470161.0 +2012-02-15,44.844207763671875,44.94342041015625,44.44735336303711,44.744991302490234,348518.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,45.34027099609375,45.34027099609375,44.94342041015625,45.241058349609375,223248.0 +2012-02-21,45.241058349609375,46.630035400390625,45.141845703125,46.431610107421875,615186.0 +2012-02-22,46.431610107421875,46.431610107421875,46.431610107421875,46.431610107421875,0.0 +2012-02-23,46.431610107421875,46.431610107421875,46.431610107421875,46.431610107421875,0.0 +2012-02-26,46.927677154541016,47.324527740478516,46.3323974609375,47.02688980102539,458704.0 +2012-02-27,47.02688980102539,47.919803619384766,46.729251861572266,47.919803619384766,490391.0 +2012-02-28,47.82059097290039,52.58280944824219,47.62216567993164,52.58280944824219,2872532.0 +2012-02-29,55.06312942504883,55.06312942504883,49.606422424316406,50.10248565673828,3414052.0 +2012-03-01,,,,, +2012-03-04,49.854454040527344,49.854454040527344,48.71350860595703,49.011146545410156,651226.0 +2012-03-05,48.71350860595703,49.407997131347656,48.71350860595703,48.812721252441406,512808.0 +2012-03-06,49.011146545410156,50.59855270385742,48.61429214477539,49.209571838378906,668856.0 +2012-03-07,49.011146545410156,49.11035919189453,47.82059097290039,49.11035919189453,409682.0 +2012-03-08,,,,, +2012-03-11,49.854454040527344,51.0946159362793,49.50720977783203,50.59855270385742,595698.0 +2012-03-12,50.84658432006836,51.0946159362793,49.606422424316406,50.35051727294922,355395.0 +2012-03-13,50.35051727294922,50.59855270385742,49.407997131347656,49.50720977783203,466723.0 +2012-03-14,49.606422424316406,50.10248565673828,49.407997131347656,49.854454040527344,325506.0 +2012-03-15,,,,, +2012-03-18,49.854454040527344,50.59855270385742,49.407997131347656,50.59855270385742,383294.0 +2012-03-19,50.59855270385742,53.326904296875,50.35051727294922,50.35051727294922,1623769.0 +2012-03-20,51.0946159362793,52.830841064453125,50.35051727294922,51.0946159362793,1221503.0 +2012-03-21,51.0946159362793,51.59067916870117,50.10248565673828,50.84658432006836,528722.0 +2012-03-22,,,,, +2012-03-25,51.342647552490234,52.08674240112305,51.0946159362793,51.59067916870117,701870.0 +2012-03-26,51.59067916870117,52.33477783203125,51.59067916870117,52.08674240112305,630762.0 +2012-03-27,52.08674240112305,52.58280944824219,51.59067916870117,52.33477783203125,1080040.0 +2012-03-28,52.33477783203125,53.822967529296875,51.83871078491211,52.58280944824219,972104.0 +2012-03-29,,,,, +2012-04-01,52.58280944824219,52.830841064453125,52.08674240112305,52.33477783203125,553010.0 +2012-04-02,52.58280944824219,52.58280944824219,51.83871078491211,52.58280944824219,421154.0 +2012-04-03,52.58280944824219,53.326904296875,52.33477783203125,53.07887268066406,614643.0 +2012-04-04,53.07887268066406,54.319034576416016,52.830841064453125,53.57493591308594,907727.0 +2012-04-05,,,,, +2012-04-08,53.822967529296875,54.07099914550781,50.84658432006836,53.07887268066406,543721.0 +2012-04-09,52.58280944824219,53.07887268066406,51.83871078491211,52.58280944824219,454387.0 +2012-04-10,52.830841064453125,53.07887268066406,51.342647552490234,51.59067916870117,443501.0 +2012-04-11,50.59855270385742,51.342647552490234,48.515079498291016,50.84658432006836,789595.0 +2012-04-12,,,,, +2012-04-15,49.606422424316406,51.0946159362793,49.209571838378906,49.854454040527344,335517.0 +2012-04-16,50.10248565673828,50.59855270385742,48.118228912353516,48.91193389892578,390603.0 +2012-04-17,49.50720977783203,50.10248565673828,49.209571838378906,50.10248565673828,365850.0 +2012-04-18,50.35051727294922,50.35051727294922,48.316654205322266,48.61429214477539,475353.0 +2012-04-19,,,,, +2012-04-22,47.754329681396484,48.018898010253906,46.960628509521484,47.225196838378906,328695.0 +2012-04-23,47.09291458129883,47.225196838378906,44.976375579833984,45.50551223754883,429099.0 +2012-04-24,45.50551223754883,45.90236282348633,44.976375579833984,45.373226165771484,281552.0 +2012-04-25,45.637794494628906,45.770076751708984,45.373226165771484,45.50551223754883,209756.0 +2012-04-26,,,,, +2012-04-29,46.431495666503906,46.431495666503906,45.637794494628906,45.90236282348633,171217.0 +2012-04-30,46.034645080566406,46.034645080566406,45.240943908691406,45.50551223754883,98920.0 +2012-05-01,45.50551223754883,45.770076751708984,44.844093322753906,45.240943908691406,210502.0 +2012-05-02,45.373226165771484,45.50551223754883,45.10866165161133,45.10866165161133,117403.0 +2012-05-03,,,,, +2012-05-06,44.57952880859375,44.71181106567383,43.91810989379883,44.31496047973633,191713.0 +2012-05-07,43.91810989379883,44.18267822265625,43.52125930786133,44.18267822265625,225647.0 +2012-05-08,44.31496047973633,44.31496047973633,43.653541564941406,43.78582763671875,215457.0 +2012-05-09,43.52125930786133,43.52125930786133,42.72755813598633,42.72755813598633,153767.0 +2012-05-10,42.72755813598633,42.72755813598633,42.72755813598633,42.72755813598633,0.0 +2012-05-13,42.33070755004883,43.256690979003906,41.66929244995117,42.859840393066406,276866.0 +2012-05-14,42.59527587890625,43.256690979003906,41.80157470703125,41.93385696411133,272220.0 +2012-05-15,42.066139221191406,42.59527587890625,41.93385696411133,42.19842529296875,117827.0 +2012-05-16,41.80157470703125,42.066139221191406,41.40472412109375,41.93385696411133,158935.0 +2012-05-17,,,,, +2012-05-20,41.53700637817383,42.33070755004883,41.27244186401367,41.80157470703125,199310.0 +2012-05-21,41.80157470703125,41.93385696411133,41.27244186401367,41.80157470703125,254370.0 +2012-05-22,42.19842529296875,42.46299362182617,41.80157470703125,41.93385696411133,335246.0 +2012-05-23,41.66929244995117,41.66929244995117,41.40472412109375,41.40472412109375,139962.0 +2012-05-24,,,,, +2012-05-27,41.40472412109375,41.53700637817383,41.14015579223633,41.40472412109375,112414.0 +2012-05-28,41.53700637817383,41.80157470703125,41.40472412109375,41.80157470703125,149259.0 +2012-05-29,41.93385696411133,41.93385696411133,41.40472412109375,41.53700637817383,85458.0 +2012-05-30,41.40472412109375,41.53700637817383,39.68503952026367,41.00787353515625,173218.0 +2012-05-31,,,,, +2012-06-03,37.30393600463867,38.22991943359375,37.039371490478516,38.09763717651367,210551.0 +2012-06-04,37.70078659057617,38.09763717651367,37.568504333496094,37.83306884765625,89550.0 +2012-06-05,38.09763717651367,38.49448776245117,37.70078659057617,37.70078659057617,108947.0 +2012-06-06,37.965354919433594,38.09763717651367,36.51023483276367,36.90708541870117,152579.0 +2012-06-07,,,,, +2012-06-10,36.90708541870117,37.43621826171875,36.642520904541016,37.43621826171875,76019.0 +2012-06-11,37.43621826171875,37.965354919433594,37.43621826171875,37.43621826171875,141728.0 +2012-06-12,37.039371490478516,37.171653747558594,36.642520904541016,37.039371490478516,138427.0 +2012-06-13,37.171653747558594,37.171653747558594,36.774803161621094,36.90708541870117,103263.0 +2012-06-14,,,,, +2012-06-17,36.774803161621094,37.039371490478516,36.642520904541016,36.90708541870117,47696.0 +2012-06-18,37.171653747558594,37.965354919433594,37.039371490478516,37.965354919433594,228946.0 +2012-06-19,37.83306884765625,40.47874069213867,37.70078659057617,39.68503952026367,664909.0 +2012-06-20,39.949607849121094,40.34645462036133,39.42047119140625,39.68503952026367,404798.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,39.68503952026367,39.68503952026367,39.68503952026367,39.68503952026367,0.0 +2012-06-26,39.68503952026367,39.68503952026367,39.68503952026367,39.68503952026367,0.0 +2012-06-27,39.68503952026367,39.68503952026367,39.68503952026367,39.68503952026367,0.0 +2012-06-28,39.68503952026367,39.68503952026367,39.68503952026367,39.68503952026367,0.0 +2012-07-01,39.68503952026367,39.68503952026367,39.68503952026367,39.68503952026367,0.0 +2012-07-02,37.43621826171875,38.759056091308594,37.039371490478516,38.362205505371094,391503.0 +2012-07-03,38.49448776245117,39.28818893432617,38.22991943359375,38.62677001953125,417065.0 +2012-07-04,38.759056091308594,38.89133834838867,38.22991943359375,38.49448776245117,169452.0 +2012-07-05,,,,, +2012-07-08,39.02362060546875,39.42047119140625,38.89133834838867,39.155906677246094,108804.0 +2012-07-09,39.02362060546875,39.155906677246094,38.362205505371094,39.02362060546875,130915.0 +2012-07-10,38.759056091308594,39.02362060546875,38.362205505371094,38.759056091308594,90695.0 +2012-07-11,38.49448776245117,38.759056091308594,37.70078659057617,37.965354919433594,99413.0 +2012-07-12,,,,, +2012-07-15,37.965354919433594,40.08189010620117,37.70078659057617,40.08189010620117,219220.0 +2012-07-16,39.68503952026367,39.68503952026367,38.759056091308594,39.02362060546875,164804.0 +2012-07-17,38.759056091308594,38.89133834838867,38.22991943359375,38.759056091308594,96733.0 +2012-07-18,38.362205505371094,39.28818893432617,38.362205505371094,38.362205505371094,213319.0 +2012-07-19,,,,, +2012-07-22,38.89133834838867,39.155906677246094,38.49448776245117,38.759056091308594,91962.0 +2012-07-23,38.62677001953125,38.62677001953125,38.22991943359375,38.362205505371094,69909.0 +2012-07-24,38.362205505371094,38.362205505371094,38.09763717651367,38.22991943359375,67164.0 +2012-07-25,38.362205505371094,38.49448776245117,38.09763717651367,38.362205505371094,40837.0 +2012-07-26,,,,, +2012-07-29,38.89133834838867,40.08189010620117,38.89133834838867,39.68503952026367,275617.0 +2012-07-30,40.08189010620117,41.80157470703125,39.949607849121094,40.87559127807617,266042.0 +2012-07-31,41.40472412109375,44.050392150878906,41.00787353515625,43.256690979003906,734908.0 +2012-08-01,43.653541564941406,44.447242736816406,42.59527587890625,42.72755813598633,296901.0 +2012-08-02,,,,, +2012-08-05,43.653541564941406,44.71181106567383,43.38897705078125,44.31496047973633,251333.0 +2012-08-06,44.844093322753906,44.976375579833984,43.12440872192383,44.71181106567383,297157.0 +2012-08-07,44.844093322753906,45.10866165161133,44.447242736816406,44.447242736816406,129542.0 +2012-08-08,44.31496047973633,44.447242736816406,43.653541564941406,44.31496047973633,130069.0 +2012-08-09,,,,, +2012-08-12,44.18267822265625,44.31496047973633,43.78582763671875,43.91810989379883,44500.0 +2012-08-13,43.653541564941406,44.050392150878906,43.653541564941406,43.653541564941406,35752.0 +2012-08-14,43.52125930786133,44.31496047973633,43.52125930786133,43.78582763671875,28426.0 +2012-08-15,44.050392150878906,44.050392150878906,43.38897705078125,43.38897705078125,75066.0 +2012-08-16,,,,, +2012-08-19,43.38897705078125,43.38897705078125,43.38897705078125,43.38897705078125,0.0 +2012-08-23,43.38897705078125,43.38897705078125,43.38897705078125,43.38897705078125,0.0 +2012-08-26,44.050392150878906,44.31496047973633,43.78582763671875,44.050392150878906,47434.0 +2012-08-27,44.31496047973633,44.31496047973633,43.91810989379883,44.18267822265625,48431.0 +2012-08-28,44.18267822265625,45.770076751708984,44.050392150878906,44.31496047973633,219133.0 +2012-08-29,44.976375579833984,45.90236282348633,44.976375579833984,45.10866165161133,146786.0 +2012-08-30,,,,, +2012-09-02,44.976375579833984,45.50551223754883,44.976375579833984,45.240943908691406,209072.0 +2012-09-03,45.373226165771484,46.29921340942383,44.976375579833984,45.637794494628906,223652.0 +2012-09-04,45.637794494628906,45.637794494628906,44.57952880859375,44.976375579833984,125575.0 +2012-09-05,,,,, +2012-09-06,44.976375579833984,44.976375579833984,44.976375579833984,44.976375579833984,0.0 +2012-09-09,45.10866165161133,45.10866165161133,44.844093322753906,44.976375579833984,142360.0 +2012-09-10,44.976375579833984,45.50551223754883,44.976375579833984,45.10866165161133,164732.0 +2012-09-11,45.10866165161133,47.225196838378906,45.10866165161133,46.828346252441406,661526.0 +2012-09-12,47.09291458129883,47.622047424316406,46.29921340942383,46.563777923583984,203277.0 +2012-09-13,,,,, +2012-09-16,46.563777923583984,46.828346252441406,46.166927337646484,46.69606018066406,78370.0 +2012-09-17,46.431495666503906,46.828346252441406,46.431495666503906,46.563777923583984,78434.0 +2012-09-18,46.563777923583984,46.563777923583984,45.90236282348633,46.034645080566406,99223.0 +2012-09-19,46.29921340942383,46.29921340942383,44.31496047973633,44.844093322753906,201899.0 +2012-09-20,,,,, +2012-09-24,44.31496047973633,44.31496047973633,43.256690979003906,43.653541564941406,93439.0 +2012-09-25,43.256690979003906,43.653541564941406,42.99212646484375,43.52125930786133,32518.0 +2012-09-26,43.38897705078125,43.38897705078125,42.33070755004883,42.33070755004883,70442.0 +2012-09-27,,,,, +2012-09-30,41.66929244995117,41.93385696411133,40.47874069213867,41.14015579223633,129053.0 +2012-10-01,41.66929244995117,42.33070755004883,41.27244186401367,42.33070755004883,200268.0 +2012-10-02,42.59527587890625,42.59527587890625,41.80157470703125,42.066139221191406,100857.0 +2012-10-03,41.93385696411133,41.93385696411133,41.66929244995117,41.80157470703125,35881.0 +2012-10-04,,,,, +2012-10-07,41.66929244995117,41.80157470703125,40.47874069213867,41.40472412109375,210803.0 +2012-10-08,40.74330520629883,41.40472412109375,40.74330520629883,41.14015579223633,70065.0 +2012-10-09,41.14015579223633,41.40472412109375,40.87559127807617,41.14015579223633,61573.0 +2012-10-10,40.87559127807617,42.59527587890625,40.87559127807617,41.80157470703125,105166.0 +2012-10-11,,,,, +2012-10-14,41.14015579223633,41.27244186401367,40.34645462036133,40.87559127807617,83578.0 +2012-10-15,40.34645462036133,41.14015579223633,40.34645462036133,41.14015579223633,82686.0 +2012-10-16,41.27244186401367,42.19842529296875,41.27244186401367,41.66929244995117,161761.0 +2012-10-17,41.80157470703125,42.33070755004883,41.53700637817383,41.80157470703125,135572.0 +2012-10-18,,,,, +2012-10-21,42.33070755004883,42.46299362182617,41.40472412109375,41.53700637817383,119534.0 +2012-10-22,41.80157470703125,41.80157470703125,40.74330520629883,41.40472412109375,107555.0 +2012-10-23,41.14015579223633,41.66929244995117,41.14015579223633,41.66929244995117,52143.0 +2012-10-24,41.14015579223633,41.93385696411133,41.14015579223633,41.80157470703125,83404.0 +2012-10-25,,,,, +2012-10-28,41.80157470703125,41.80157470703125,41.80157470703125,41.80157470703125,0.0 +2012-11-01,41.80157470703125,41.80157470703125,41.80157470703125,41.80157470703125,0.0 +2012-11-04,42.33070755004883,44.050392150878906,41.93385696411133,43.38897705078125,215777.0 +2012-11-05,43.52125930786133,43.653541564941406,42.859840393066406,43.256690979003906,113813.0 +2012-11-06,43.52125930786133,44.050392150878906,43.12440872192383,43.256690979003906,179160.0 +2012-11-07,43.38897705078125,43.38897705078125,42.72755813598633,42.859840393066406,124872.0 +2012-11-08,,,,, +2012-11-11,42.33070755004883,42.46299362182617,41.66929244995117,41.80157470703125,47578.0 +2012-11-12,41.53700637817383,41.80157470703125,41.40472412109375,41.53700637817383,68233.0 +2012-11-13,41.53700637817383,41.66929244995117,41.00787353515625,41.14015579223633,66163.0 +2012-11-14,41.14015579223633,41.27244186401367,40.74330520629883,40.87559127807617,54096.0 +2012-11-15,,,,, +2012-11-18,40.61102294921875,40.87559127807617,40.34645462036133,40.47874069213867,53500.0 +2012-11-19,40.47874069213867,43.38897705078125,39.949607849121094,40.34645462036133,759441.0 +2012-11-20,41.27244186401367,41.40472412109375,40.08189010620117,40.34645462036133,284635.0 +2012-11-21,40.34645462036133,40.74330520629883,39.81732177734375,39.81732177734375,113522.0 +2012-11-22,,,,, +2012-11-25,40.61102294921875,41.53700637817383,39.02362060546875,40.08189010620117,462568.0 +2012-11-26,40.08189010620117,40.21417236328125,38.62677001953125,39.68503952026367,183583.0 +2012-11-27,39.68503952026367,40.08189010620117,38.362205505371094,39.02362060546875,140935.0 +2012-11-28,40.47874069213867,40.47874069213867,39.42047119140625,39.42047119140625,171871.0 +2012-11-29,,,,, +2012-12-02,39.42047119140625,39.42047119140625,39.42047119140625,39.42047119140625,0.0 +2012-12-03,40.87559127807617,40.87559127807617,40.21417236328125,40.61102294921875,127580.0 +2012-12-04,40.47874069213867,40.74330520629883,40.08189010620117,40.47874069213867,126104.0 +2012-12-05,40.47874069213867,41.53700637817383,40.34645462036133,40.74330520629883,479260.0 +2012-12-06,40.74330520629883,40.74330520629883,40.74330520629883,40.74330520629883,0.0 +2012-12-09,40.74330520629883,40.74330520629883,40.74330520629883,40.74330520629883,0.0 +2012-12-10,40.87559127807617,40.87559127807617,40.21417236328125,40.47874069213867,125544.0 +2012-12-11,40.47874069213867,41.00787353515625,40.47874069213867,41.00787353515625,94118.0 +2012-12-12,41.00787353515625,41.40472412109375,40.87559127807617,41.27244186401367,110195.0 +2012-12-13,41.27244186401367,41.27244186401367,41.27244186401367,41.27244186401367,0.0 +2012-12-16,41.27244186401367,41.27244186401367,41.27244186401367,41.27244186401367,0.0 +2012-12-17,42.19842529296875,42.859840393066406,42.066139221191406,42.19842529296875,156522.0 +2012-12-18,42.33070755004883,42.33070755004883,41.80157470703125,41.80157470703125,151577.0 +2012-12-19,41.93385696411133,41.93385696411133,41.40472412109375,41.53700637817383,116332.0 +2012-12-20,41.53700637817383,41.53700637817383,41.53700637817383,41.53700637817383,0.0 +2012-12-23,41.53700637817383,41.53700637817383,41.53700637817383,41.53700637817383,0.0 +2012-12-24,41.14015579223633,41.80157470703125,41.00787353515625,41.66929244995117,136865.0 +2012-12-25,41.93385696411133,42.33070755004883,41.53700637817383,41.80157470703125,142458.0 +2012-12-26,41.66929244995117,41.80157470703125,41.40472412109375,41.53700637817383,79064.0 +2012-12-27,41.53700637817383,41.53700637817383,41.53700637817383,41.53700637817383,0.0 +2012-12-30,41.53700637817383,41.53700637817383,41.53700637817383,41.53700637817383,0.0 +2012-12-31,41.27244186401367,41.66929244995117,40.87559127807617,41.27244186401367,144721.0 +2013-01-01,41.40472412109375,41.80157470703125,41.40472412109375,41.66929244995117,76061.0 +2013-01-02,41.80157470703125,42.59527587890625,41.80157470703125,42.46299362182617,325888.0 +2013-01-03,42.46299362182617,42.46299362182617,42.46299362182617,42.46299362182617,0.0 +2013-01-06,42.46299362182617,42.46299362182617,42.46299362182617,42.46299362182617,0.0 +2013-01-07,43.12440872192383,43.38897705078125,42.859840393066406,43.12440872192383,122245.0 +2013-01-08,43.12440872192383,43.256690979003906,42.33070755004883,42.72755813598633,140541.0 +2013-01-09,42.72755813598633,43.52125930786133,42.72755813598633,42.99212646484375,272520.0 +2013-01-10,42.99212646484375,42.99212646484375,42.99212646484375,42.99212646484375,0.0 +2013-01-13,42.99212646484375,42.99212646484375,42.99212646484375,42.99212646484375,0.0 +2013-01-14,42.99212646484375,43.653541564941406,42.859840393066406,43.38897705078125,297972.0 +2013-01-15,43.653541564941406,44.050392150878906,43.256690979003906,43.52125930786133,370968.0 +2013-01-16,43.38897705078125,43.653541564941406,43.12440872192383,43.256690979003906,104345.0 +2013-01-17,43.256690979003906,43.256690979003906,43.256690979003906,43.256690979003906,0.0 +2013-01-20,43.256690979003906,43.256690979003906,43.256690979003906,43.256690979003906,0.0 +2013-01-21,43.78582763671875,44.31496047973633,43.52125930786133,43.78582763671875,311975.0 +2013-01-22,43.653541564941406,43.91810989379883,43.38897705078125,43.78582763671875,246345.0 +2013-01-23,43.91810989379883,44.18267822265625,43.38897705078125,44.050392150878906,211611.0 +2013-01-24,44.050392150878906,44.050392150878906,44.050392150878906,44.050392150878906,0.0 +2013-01-27,44.050392150878906,44.050392150878906,44.050392150878906,44.050392150878906,0.0 +2013-01-28,45.10866165161133,45.10866165161133,44.57952880859375,44.844093322753906,134935.0 +2013-01-29,44.57952880859375,44.844093322753906,44.447242736816406,44.71181106567383,123707.0 +2013-01-30,44.844093322753906,47.622047424316406,44.71181106567383,47.09291458129883,625326.0 +2013-01-31,47.09291458129883,47.09291458129883,47.09291458129883,47.09291458129883,0.0 +2013-02-03,47.09291458129883,47.09291458129883,47.09291458129883,47.09291458129883,0.0 +2013-02-04,45.637794494628906,46.034645080566406,45.10866165161133,45.50551223754883,115201.0 +2013-02-05,44.976375579833984,46.431495666503906,44.976375579833984,46.034645080566406,194153.0 +2013-02-06,46.431495666503906,46.563777923583984,45.637794494628906,46.034645080566406,107143.0 +2013-02-07,46.034645080566406,46.034645080566406,46.034645080566406,46.034645080566406,0.0 +2013-02-10,46.034645080566406,46.034645080566406,46.034645080566406,46.034645080566406,0.0 +2013-02-11,46.960628509521484,47.48976135253906,46.69606018066406,46.960628509521484,96688.0 +2013-02-12,46.960628509521484,47.622047424316406,46.960628509521484,47.09291458129883,70420.0 +2013-02-13,47.09291458129883,47.48976135253906,46.69606018066406,46.69606018066406,101280.0 +2013-02-14,46.69606018066406,46.69606018066406,46.69606018066406,46.69606018066406,0.0 +2013-02-17,46.69606018066406,46.69606018066406,46.69606018066406,46.69606018066406,0.0 +2013-02-18,46.166927337646484,46.29921340942383,44.976375579833984,45.373226165771484,67706.0 +2013-02-19,45.373226165771484,45.373226165771484,44.31496047973633,44.31496047973633,208621.0 +2013-02-20,44.31496047973633,44.447242736816406,43.52125930786133,43.78582763671875,204673.0 +2013-02-21,43.78582763671875,43.78582763671875,43.78582763671875,43.78582763671875,0.0 +2013-02-24,43.78582763671875,43.78582763671875,43.78582763671875,43.78582763671875,0.0 +2013-02-25,44.18267822265625,45.10866165161133,44.18267822265625,44.57952880859375,126738.0 +2013-02-26,44.447242736816406,44.71181106567383,44.050392150878906,44.050392150878906,83243.0 +2013-02-27,44.31496047973633,44.31496047973633,43.91810989379883,44.050392150878906,43344.0 +2013-02-28,44.050392150878906,44.050392150878906,44.050392150878906,44.050392150878906,0.0 +2013-03-03,44.050392150878906,44.050392150878906,44.050392150878906,44.050392150878906,0.0 +2013-03-04,44.18267822265625,44.18267822265625,43.38897705078125,43.91810989379883,61501.0 +2013-03-05,43.78582763671875,44.050392150878906,43.653541564941406,44.050392150878906,41738.0 +2013-03-06,44.050392150878906,44.18267822265625,43.653541564941406,43.91810989379883,90828.0 +2013-03-07,43.91810989379883,43.91810989379883,43.91810989379883,43.91810989379883,0.0 +2013-03-10,43.91810989379883,43.91810989379883,43.91810989379883,43.91810989379883,0.0 +2013-03-11,46.166927337646484,46.29921340942383,45.90236282348633,46.166927337646484,75267.0 +2013-03-12,46.166927337646484,46.29921340942383,45.10866165161133,45.373226165771484,134140.0 +2013-03-13,45.10866165161133,45.637794494628906,45.10866165161133,45.373226165771484,77290.0 +2013-03-14,45.373226165771484,45.373226165771484,45.373226165771484,45.373226165771484,0.0 +2013-03-17,45.637794494628906,45.637794494628906,45.240943908691406,45.50551223754883,106859.0 +2013-03-18,45.373226165771484,45.373226165771484,44.57952880859375,45.10866165161133,145099.0 +2013-03-19,44.844093322753906,45.10866165161133,44.71181106567383,44.844093322753906,50982.0 +2013-03-20,44.976375579833984,45.373226165771484,44.976375579833984,45.240943908691406,56034.0 +2013-03-21,,,,, +2013-03-24,45.50551223754883,46.034645080566406,45.240943908691406,45.637794494628906,109381.0 +2013-03-25,45.770076751708984,45.90236282348633,45.637794494628906,45.637794494628906,77148.0 +2013-03-26,45.637794494628906,46.166927337646484,45.637794494628906,45.637794494628906,108223.0 +2013-03-27,45.637794494628906,46.166927337646484,45.50551223754883,46.034645080566406,184813.0 +2013-03-28,,,,, +2013-03-31,46.563777923583984,47.357479095458984,46.431495666503906,46.828346252441406,164849.0 +2013-04-01,46.69606018066406,47.48976135253906,46.563777923583984,47.357479095458984,113128.0 +2013-04-02,47.357479095458984,48.018898010253906,47.225196838378906,47.48976135253906,137428.0 +2013-04-03,47.48976135253906,47.622047424316406,47.225196838378906,47.48976135253906,70232.0 +2013-04-04,,,,, +2013-04-07,45.90236282348633,46.960628509521484,45.90236282348633,46.69606018066406,55264.0 +2013-04-08,46.69606018066406,48.812599182128906,46.69606018066406,48.68031311035156,502263.0 +2013-04-09,48.944881439208984,49.341732025146484,48.415748596191406,48.68031311035156,483628.0 +2013-04-10,48.28346252441406,49.07716369628906,48.018898010253906,48.018898010253906,214414.0 +2013-04-11,,,,, +2013-04-14,48.151180267333984,48.548030853271484,48.151180267333984,48.415748596191406,112112.0 +2013-04-15,48.415748596191406,48.415748596191406,47.754329681396484,48.28346252441406,105847.0 +2013-04-16,47.754329681396484,48.548030853271484,47.09291458129883,48.151180267333984,117744.0 +2013-04-17,48.018898010253906,48.018898010253906,46.69606018066406,47.357479095458984,287763.0 +2013-04-18,,,,, +2013-04-21,46.960628509521484,47.48976135253906,46.69606018066406,47.225196838378906,328357.0 +2013-04-22,47.09291458129883,47.225196838378906,46.431495666503906,46.960628509521484,152464.0 +2013-04-23,47.225196838378906,48.812599182128906,46.828346252441406,47.622047424316406,491223.0 +2013-04-24,48.151180267333984,48.415748596191406,47.225196838378906,47.48976135253906,399916.0 +2013-04-25,,,,, +2013-04-28,45.373226165771484,46.69606018066406,45.373226165771484,46.29921340942383,471532.0 +2013-04-29,46.69606018066406,48.68031311035156,46.431495666503906,48.415748596191406,769197.0 +2013-04-30,48.28346252441406,48.415748596191406,47.48976135253906,48.018898010253906,326562.0 +2013-05-01,47.754329681396484,48.28346252441406,47.357479095458984,47.754329681396484,250705.0 +2013-05-02,47.754329681396484,47.754329681396484,47.754329681396484,47.754329681396484,0.0 +2013-05-05,48.151180267333984,48.68031311035156,47.88661575317383,48.548030853271484,367883.0 +2013-05-06,48.28346252441406,48.415748596191406,47.622047424316406,47.88661575317383,188113.0 +2013-05-07,47.357479095458984,48.548030853271484,47.357479095458984,47.88661575317383,356742.0 +2013-05-08,48.018898010253906,49.738582611083984,48.018898010253906,49.07716369628906,1097642.0 +2013-05-09,,,,, +2013-05-12,49.341732025146484,49.341732025146484,48.151180267333984,48.28346252441406,329455.0 +2013-05-13,47.225196838378906,48.018898010253906,46.166927337646484,47.225196838378906,292041.0 +2013-05-14,47.225196838378906,47.622047424316406,46.166927337646484,46.69606018066406,178656.0 +2013-05-15,46.69606018066406,46.69606018066406,45.50551223754883,46.166927337646484,144548.0 +2013-05-16,,,,, +2013-05-19,47.622047424316406,48.548030853271484,47.48976135253906,48.548030853271484,289869.0 +2013-05-20,48.548030853271484,48.68031311035156,47.754329681396484,48.018898010253906,316879.0 +2013-05-21,48.018898010253906,48.28346252441406,47.622047424316406,48.018898010253906,173541.0 +2013-05-22,48.018898010253906,49.47401428222656,48.018898010253906,49.209449768066406,406027.0 +2013-05-23,,,,, +2013-05-26,49.47401428222656,49.606300354003906,48.68031311035156,48.944881439208984,332559.0 +2013-05-27,48.68031311035156,48.944881439208984,48.28346252441406,48.944881439208984,226654.0 +2013-05-28,48.944881439208984,49.341732025146484,48.68031311035156,49.07716369628906,212401.0 +2013-05-29,49.07716369628906,50.26771545410156,48.944881439208984,49.341732025146484,638052.0 +2013-05-30,,,,, +2013-06-02,49.07716369628906,49.209449768066406,48.415748596191406,48.812599182128906,204071.0 +2013-06-03,48.812599182128906,49.07716369628906,48.548030853271484,48.812599182128906,203815.0 +2013-06-04,48.68031311035156,49.07716369628906,48.151180267333984,48.28346252441406,430770.0 +2013-06-05,48.151180267333984,48.944881439208984,48.151180267333984,48.944881439208984,124693.0 +2013-06-06,,,,, +2013-06-09,48.68031311035156,48.944881439208984,48.548030853271484,48.68031311035156,84512.0 +2013-06-10,48.812599182128906,48.944881439208984,48.415748596191406,48.415748596191406,116374.0 +2013-06-11,48.415748596191406,52.91338348388672,48.28346252441406,51.85511779785156,1548777.0 +2013-06-12,51.85511779785156,53.310237884521484,50.66456604003906,50.66456604003906,620221.0 +2013-06-13,,,,, +2013-06-16,47.622047424316406,47.754329681396484,45.50551223754883,46.034645080566406,1167290.0 +2013-06-17,46.69606018066406,49.07716369628906,46.563777923583984,47.754329681396484,1050675.0 +2013-06-18,47.88661575317383,48.548030853271484,47.754329681396484,48.018898010253906,264105.0 +2013-06-19,48.28346252441406,49.87086486816406,48.018898010253906,48.944881439208984,672104.0 +2013-06-20,,,,, +2013-06-23,49.07716369628906,49.47401428222656,48.944881439208984,49.209449768066406,255258.0 +2013-06-24,49.209449768066406,50.00314712524414,48.812599182128906,49.209449768066406,379875.0 +2013-06-25,49.07716369628906,50.00314712524414,49.07716369628906,49.47401428222656,240169.0 +2013-06-26,49.341732025146484,49.47401428222656,48.812599182128906,48.944881439208984,205073.0 +2013-06-27,37.0,37.0,37.0,37.0,0.0 +2013-06-30,48.944881439208984,50.135433197021484,48.812599182128906,49.47401428222656,306884.0 +2013-07-01,49.606300354003906,51.45826721191406,48.944881439208984,50.929134368896484,763186.0 +2013-07-02,51.325984954833984,51.325984954833984,50.66456604003906,50.929134368896484,253352.0 +2013-07-03,50.79684829711914,50.79684829711914,49.87086486816406,50.135433197021484,174129.0 +2013-07-04,50.135433197021484,50.135433197021484,50.135433197021484,50.135433197021484,0.0 +2013-07-07,50.26771545410156,51.06141662597656,50.26771545410156,50.532283782958984,142602.0 +2013-07-08,50.66456604003906,50.79684829711914,49.606300354003906,49.738582611083984,134717.0 +2013-07-09,49.87086486816406,50.135433197021484,49.47401428222656,50.135433197021484,172328.0 +2013-07-10,50.26771545410156,51.722835540771484,50.26771545410156,50.66456604003906,613901.0 +2013-07-11,,,,, +2013-07-14,50.39999771118164,51.19369888305664,50.26771545410156,50.929134368896484,187390.0 +2013-07-15,51.19369888305664,51.19369888305664,50.79684829711914,51.19369888305664,123300.0 +2013-07-16,50.929134368896484,51.06141662597656,50.79684829711914,50.929134368896484,65880.0 +2013-07-17,50.929134368896484,51.45826721191406,50.66456604003906,51.325984954833984,141807.0 +2013-07-18,,,,, +2013-07-21,51.06141662597656,52.38425064086914,50.929134368896484,51.98740005493164,359443.0 +2013-07-22,51.98740005493164,53.310237884521484,51.722835540771484,53.17795181274414,446101.0 +2013-07-23,53.310237884521484,57.14645767211914,53.310237884521484,56.6173210144043,1622896.0 +2013-07-24,56.74960708618164,56.74960708618164,55.02992248535156,55.29448699951172,360258.0 +2013-07-25,55.29448699951172,55.29448699951172,55.29448699951172,55.29448699951172,0.0 +2013-07-28,54.63307189941406,56.35275650024414,54.63307189941406,54.89763641357422,436664.0 +2013-07-29,54.63307189941406,55.16220474243164,54.23622131347656,54.89763641357422,140629.0 +2013-07-30,54.76535415649414,54.76535415649414,53.97165298461914,54.23622131347656,147073.0 +2013-07-31,54.23622131347656,55.55905532836914,54.10393524169922,54.89763641357422,370910.0 +2013-08-01,54.89763641357422,56.08818817138672,54.63307189941406,55.16220474243164,294409.0 +2013-08-04,55.29448699951172,56.6173210144043,55.29448699951172,55.95590591430664,311115.0 +2013-08-05,55.55905532836914,56.08818817138672,55.29448699951172,55.29448699951172,155144.0 +2013-08-11,55.29448699951172,55.29448699951172,55.29448699951172,55.29448699951172,0.0 +2013-08-13,56.88188934326172,60.5858268737793,56.88188934326172,58.2047233581543,1317093.0 +2013-08-14,58.337005615234375,60.9826774597168,57.94015884399414,59.924407958984375,1005521.0 +2013-08-15,59.924407958984375,59.924407958984375,58.46929168701172,58.733856201171875,587736.0 +2013-08-18,,,,, +2013-08-19,58.337005615234375,58.733856201171875,57.8078727722168,58.6015739440918,254935.0 +2013-08-20,58.733856201171875,58.9984245300293,58.2047233581543,58.6015739440918,331213.0 +2013-08-21,58.337005615234375,60.5858268737793,58.337005615234375,59.527557373046875,366446.0 +2013-08-22,60.1889762878418,60.718109130859375,59.7921257019043,59.7921257019043,342240.0 +2013-08-25,59.7921257019043,60.05669021606445,58.6015739440918,58.9984245300293,158646.0 +2013-08-26,58.6015739440918,58.86614227294922,58.07244110107422,58.6015739440918,170548.0 +2013-08-27,58.337005615234375,58.337005615234375,53.04566955566406,54.10393524169922,316606.0 +2013-08-28,51.06141662597656,55.82362365722656,51.06141662597656,53.83937072753906,221502.0 +2013-08-29,54.89763641357422,55.69133758544922,53.83937072753906,53.97165298461914,155751.0 +2013-09-01,55.69133758544922,57.14645767211914,55.69133758544922,56.88188934326172,373948.0 +2013-09-02,57.0141716003418,57.67559051513672,56.2204704284668,57.54330825805664,177139.0 +2013-09-03,57.27873992919922,58.733856201171875,54.89763641357422,55.82362365722656,495755.0 +2013-09-04,54.89763641357422,56.08818817138672,54.89763641357422,55.4267692565918,200246.0 +2013-09-05,55.29448699951172,55.95590591430664,53.97165298461914,54.76535415649414,161457.0 +2013-09-08,55.55905532836914,55.82362365722656,54.36850357055664,54.76535415649414,119791.0 +2013-09-09,54.63307189941406,55.55905532836914,54.23622131347656,54.76535415649414,156469.0 +2013-09-10,56.88188934326172,57.94015884399414,56.74960708618164,57.4110221862793,231333.0 +2013-09-11,57.94015884399414,59.26299285888672,56.88188934326172,58.2047233581543,405808.0 +2013-09-12,58.2047233581543,59.130706787109375,56.88188934326172,57.8078727722168,296523.0 +2013-09-15,58.6015739440918,59.3952751159668,58.6015739440918,58.9984245300293,212933.0 +2013-09-16,59.130706787109375,61.64409255981445,59.130706787109375,60.85039138793945,556703.0 +2013-09-17,61.511810302734375,61.64409255981445,60.45354461669922,60.718109130859375,232164.0 +2013-09-18,60.321258544921875,62.5700798034668,60.321258544921875,61.7763786315918,527786.0 +2013-09-19,62.1732292175293,62.702362060546875,61.64409255981445,61.908660888671875,224659.0 +2013-09-24,62.1732292175293,62.305511474609375,61.114959716796875,61.511810302734375,122246.0 +2013-09-25,61.511810302734375,61.511810302734375,61.511810302734375,61.511810302734375,0.0 +2013-09-26,60.85039138793945,60.85039138793945,59.527557373046875,59.65984344482422,211937.0 +2013-09-29,58.9984245300293,59.527557373046875,58.6015739440918,58.733856201171875,215878.0 +2013-09-30,58.733856201171875,60.05669021606445,58.733856201171875,59.26299285888672,272748.0 +2013-10-01,59.26299285888672,60.05669021606445,59.130706787109375,59.924407958984375,121377.0 +2013-10-02,59.924407958984375,60.718109130859375,59.65984344482422,60.5858268737793,192563.0 +2013-10-03,60.85039138793945,61.511810302734375,60.85039138793945,61.114959716796875,267363.0 +2013-10-06,61.114959716796875,61.3795280456543,58.86614227294922,60.1889762878418,189488.0 +2013-10-07,59.924407958984375,60.5858268737793,59.527557373046875,59.527557373046875,95499.0 +2013-10-08,59.527557373046875,60.321258544921875,59.527557373046875,59.7921257019043,63706.0 +2013-10-09,59.924407958984375,60.1889762878418,59.7921257019043,59.924407958984375,49747.0 +2013-10-10,59.527557373046875,60.45354461669922,59.527557373046875,59.65984344482422,121438.0 +2013-10-13,59.65984344482422,59.65984344482422,59.65984344482422,59.65984344482422,0.0 +2013-10-20,60.5858268737793,61.24724578857422,60.45354461669922,60.718109130859375,133201.0 +2013-10-21,60.85039138793945,61.114959716796875,60.718109130859375,61.114959716796875,70016.0 +2013-10-22,60.9826774597168,60.9826774597168,60.5858268737793,60.718109130859375,42366.0 +2013-10-23,60.85039138793945,62.305511474609375,60.85039138793945,61.7763786315918,283084.0 +2013-10-24,62.43779373168945,62.43779373168945,61.908660888671875,62.04094314575195,214397.0 +2013-10-27,64.81889343261719,68.12598419189453,64.15747833251953,67.13385772705078,1158116.0 +2013-10-28,66.80314636230469,67.46456909179688,64.68661499023438,65.34803009033203,315489.0 +2013-10-29,65.48031616210938,66.00944519042969,64.81889343261719,65.48031616210938,201737.0 +2013-10-30,65.74488067626953,69.44881439208984,65.74488067626953,69.44881439208984,576082.0 +2013-10-31,68.45669555664062,69.44881439208984,66.80314636230469,67.13385772705078,264389.0 +2013-11-03,67.79527282714844,68.45669555664062,66.14173126220703,66.47244262695312,219669.0 +2013-11-04,66.14173126220703,66.80314636230469,65.61259460449219,65.61259460449219,160268.0 +2013-11-05,65.48031616210938,67.13385772705078,65.48031616210938,65.61259460449219,322789.0 +2013-11-06,68.45669555664062,68.78739929199219,66.80314636230469,67.13385772705078,640154.0 +2013-11-07,66.80314636230469,67.46456909179688,64.95117950439453,65.21575164794922,538096.0 +2013-11-10,67.13385772705078,69.77952575683594,66.14173126220703,68.12598419189453,989216.0 +2013-11-11,68.45669555664062,69.77952575683594,68.12598419189453,68.45669555664062,342479.0 +2013-11-12,68.78739929199219,69.11811065673828,67.79527282714844,68.45669555664062,215559.0 +2013-11-13,68.45669555664062,71.43306732177734,68.12598419189453,69.11811065673828,462213.0 +2013-11-14,69.77952575683594,70.11023712158203,68.12598419189453,68.12598419189453,293022.0 +2013-11-17,68.78739929199219,68.78739929199219,66.14173126220703,66.80314636230469,384521.0 +2013-11-18,66.47244262695312,67.79527282714844,66.00944519042969,67.13385772705078,157997.0 +2013-11-19,67.46456909179688,69.11811065673828,66.47244262695312,69.11811065673828,449341.0 +2013-11-20,68.78739929199219,69.44881439208984,68.12598419189453,68.45669555664062,199362.0 +2013-11-21,68.12598419189453,68.45669555664062,67.13385772705078,67.79527282714844,295559.0 +2013-11-24,67.79527282714844,68.45669555664062,67.13385772705078,67.79527282714844,183091.0 +2013-11-25,67.79527282714844,68.78739929199219,67.46456909179688,67.79527282714844,129374.0 +2013-11-26,68.12598419189453,69.44881439208984,67.13385772705078,68.12598419189453,359533.0 +2013-11-27,68.12598419189453,69.44881439208984,67.79527282714844,68.45669555664062,162082.0 +2013-11-28,68.45669555664062,70.77165222167969,68.45669555664062,69.77952575683594,422196.0 +2013-12-01,70.11023712158203,70.77165222167969,68.78739929199219,68.78739929199219,230475.0 +2013-12-02,68.45669555664062,70.4409408569336,68.45669555664062,70.11023712158203,218554.0 +2013-12-03,70.11023712158203,70.4409408569336,68.45669555664062,69.11811065673828,134319.0 +2013-12-04,68.78739929199219,68.78739929199219,66.14173126220703,68.45669555664062,273291.0 +2013-12-05,68.45669555664062,69.11811065673828,67.79527282714844,69.11811065673828,99729.0 +2013-12-08,69.44881439208984,69.44881439208984,68.45669555664062,69.11811065673828,76048.0 +2013-12-09,68.78739929199219,71.43306732177734,67.46456909179688,71.10236358642578,505423.0 +2013-12-10,71.10236358642578,73.41732025146484,70.4409408569336,72.4251937866211,371775.0 +2013-12-11,72.75590515136719,73.74803161621094,72.09449005126953,72.4251937866211,173305.0 +2013-12-12,72.09449005126953,73.08661651611328,71.43306732177734,72.4251937866211,89868.0 +2013-12-15,71.76377868652344,74.07874298095703,71.76377868652344,72.4251937866211,171594.0 +2013-12-16,72.4251937866211,73.08661651611328,71.43306732177734,72.09449005126953,134954.0 +2013-12-17,71.76377868652344,72.4251937866211,70.77165222167969,71.10236358642578,106184.0 +2013-12-18,71.43306732177734,73.74803161621094,71.43306732177734,73.08661651611328,246219.0 +2013-12-19,73.08661651611328,73.41732025146484,72.09449005126953,72.09449005126953,104459.0 +2013-12-22,72.75590515136719,73.08661651611328,71.76377868652344,72.75590515136719,114969.0 +2013-12-23,72.4251937866211,72.75590515136719,71.10236358642578,71.76377868652344,89952.0 +2013-12-24,71.76377868652344,72.75590515136719,71.76377868652344,72.75590515136719,66321.0 +2013-12-25,73.08661651611328,73.41732025146484,72.09449005126953,72.75590515136719,91374.0 +2013-12-26,72.75590515136719,73.08661651611328,72.4251937866211,72.4251937866211,64550.0 +2013-12-29,72.4251937866211,73.41732025146484,72.4251937866211,73.08661651611328,88358.0 +2013-12-30,72.75590515136719,73.41732025146484,72.4251937866211,73.08661651611328,45810.0 +2013-12-31,72.75590515136719,73.41732025146484,72.4251937866211,72.4251937866211,56562.0 +2014-01-01,72.75590515136719,73.41732025146484,72.4251937866211,73.08661651611328,111022.0 +2014-01-02,72.75590515136719,74.07874298095703,72.75590515136719,73.41732025146484,136434.0 +2014-01-05,73.41732025146484,80.69290924072266,73.41732025146484,80.69290924072266,494959.0 +2014-01-06,83.00787353515625,87.968505859375,82.0157470703125,82.67716217041016,718449.0 +2014-01-07,83.6692886352539,83.6692886352539,78.70866394042969,79.37007904052734,249029.0 +2014-01-08,79.03936767578125,81.6850357055664,77.71653747558594,78.3779525756836,528168.0 +2014-01-09,78.3779525756836,79.37007904052734,77.71653747558594,78.0472412109375,170612.0 +2014-01-12,78.0472412109375,81.6850357055664,78.0472412109375,79.37007904052734,289953.0 +2014-01-13,79.37007904052734,81.6850357055664,78.0472412109375,80.3622055053711,267077.0 +2014-01-14,80.3622055053711,80.3622055053711,80.3622055053711,80.3622055053711,0.0 +2014-01-15,81.6850357055664,82.3464584350586,81.02362060546875,81.6850357055664,124833.0 +2014-01-16,81.35433197021484,85.9842529296875,81.02362060546875,84.3307113647461,389555.0 +2014-01-19,83.6692886352539,88.62992095947266,83.00787353515625,85.9842529296875,541072.0 +2014-01-20,85.6535415649414,89.6220474243164,85.6535415649414,86.97637939453125,288903.0 +2014-01-21,89.9527587890625,95.24409484863281,87.6377944946289,93.5905532836914,760426.0 +2014-01-22,92.59842681884766,93.5905532836914,88.29920959472656,88.29920959472656,408426.0 +2014-01-23,88.29920959472656,91.27558898925781,87.30708312988281,89.9527587890625,269392.0 +2014-01-26,87.30708312988281,91.27558898925781,87.30708312988281,90.28346252441406,187174.0 +2014-01-27,90.61417388916016,90.61417388916016,87.968505859375,87.968505859375,134427.0 +2014-01-28,88.29920959472656,89.6220474243164,87.968505859375,88.29920959472656,112493.0 +2014-01-29,88.96063232421875,91.6063003540039,88.62992095947266,91.27558898925781,369322.0 +2014-01-30,89.9527587890625,92.26771545410156,88.62992095947266,88.96063232421875,463243.0 +2014-02-02,89.6220474243164,89.9527587890625,87.968505859375,88.62992095947266,204870.0 +2014-02-03,88.29920959472656,89.9527587890625,87.6377944946289,88.29920959472656,275450.0 +2014-02-04,87.30708312988281,89.29133605957031,86.64566802978516,88.62992095947266,160800.0 +2014-02-05,88.62992095947266,88.96063232421875,88.29920959472656,88.62992095947266,116700.0 +2014-02-06,87.968505859375,90.61417388916016,87.6377944946289,90.28346252441406,216679.0 +2014-02-09,92.26771545410156,93.25984191894531,88.62992095947266,89.6220474243164,436325.0 +2014-02-10,89.6220474243164,90.94487762451172,88.96063232421875,89.6220474243164,143951.0 +2014-02-11,89.6220474243164,90.61417388916016,89.6220474243164,90.28346252441406,133915.0 +2014-02-12,90.28346252441406,92.59842681884766,90.28346252441406,92.59842681884766,429865.0 +2014-02-13,92.59842681884766,93.5905532836914,91.6063003540039,92.92913055419922,229867.0 +2014-02-16,92.92913055419922,93.25984191894531,91.6063003540039,91.6063003540039,138824.0 +2014-02-17,91.93700408935547,92.26771545410156,90.28346252441406,90.61417388916016,150284.0 +2014-02-18,90.61417388916016,92.59842681884766,90.61417388916016,91.93700408935547,350286.0 +2014-02-19,91.6063003540039,92.59842681884766,91.27558898925781,92.59842681884766,109309.0 +2014-02-20,92.92913055419922,95.24409484863281,92.92913055419922,93.92125701904297,350385.0 +2014-02-23,93.92125701904297,93.92125701904297,92.59842681884766,93.25984191894531,152606.0 +2014-02-24,92.59842681884766,93.25984191894531,92.59842681884766,92.92913055419922,92096.0 +2014-02-25,92.92913055419922,92.92913055419922,91.6063003540039,92.26771545410156,85750.0 +2014-02-26,91.93700408935547,95.24409484863281,91.27558898925781,93.5905532836914,515700.0 +2014-02-27,94.25196838378906,95.24409484863281,93.25984191894531,94.58267974853516,226205.0 +2014-03-02,94.25196838378906,94.58267974853516,91.6063003540039,92.92913055419922,129358.0 +2014-03-03,92.59842681884766,92.92913055419922,90.94487762451172,91.93700408935547,106596.0 +2014-03-04,91.93700408935547,93.92125701904297,91.93700408935547,93.5905532836914,116982.0 +2014-03-05,93.5905532836914,94.58267974853516,93.25984191894531,94.58267974853516,211080.0 +2014-03-06,94.58267974853516,97.22834777832031,94.58267974853516,95.5748062133789,444735.0 +2014-03-09,95.5748062133789,96.89763641357422,95.24409484863281,96.23622131347656,185187.0 +2014-03-10,96.23622131347656,96.23622131347656,94.91338348388672,94.91338348388672,132316.0 +2014-03-11,94.91338348388672,95.5748062133789,94.91338348388672,94.91338348388672,66916.0 +2014-03-12,94.58267974853516,96.89763641357422,93.5905532836914,95.90550994873047,204720.0 +2014-03-13,95.90550994873047,95.90550994873047,95.90550994873047,95.90550994873047,0.0 +2014-03-16,95.5748062133789,96.89763641357422,95.5748062133789,96.56693267822266,145549.0 +2014-03-17,96.56693267822266,97.55905151367188,96.56693267822266,97.22834777832031,105409.0 +2014-03-18,97.22834777832031,99.87401580810547,97.22834777832031,98.88188934326172,369303.0 +2014-03-19,99.21260070800781,101.19685363769531,99.21260070800781,99.54330444335938,191869.0 +2014-03-20,98.22047424316406,99.87401580810547,98.22047424316406,99.54330444335938,105732.0 +2014-03-23,99.87401580810547,102.18897247314453,99.87401580810547,101.85826873779297,108340.0 +2014-03-24,101.85826873779297,102.51968383789062,100.53543090820312,101.52755737304688,79786.0 +2014-03-25,101.19685363769531,102.85039520263672,100.86614227294922,102.85039520263672,43158.0 +2014-03-26,102.85039520263672,103.84252166748047,101.85826873779297,103.51181030273438,69443.0 +2014-03-27,103.51181030273438,105.49606323242188,102.51968383789062,104.83464813232422,90353.0 +2014-03-30,104.83464813232422,111.44881439208984,104.83464813232422,108.80314636230469,240714.0 +2014-03-31,108.47244262695312,113.43306732177734,108.14173126220703,112.11023712158203,260929.0 +2014-04-01,112.4409408569336,113.76377868652344,111.77952575683594,112.11023712158203,124778.0 +2014-04-02,112.4409408569336,114.09449005126953,112.11023712158203,113.76377868652344,99902.0 +2014-04-03,113.43306732177734,119.71653747558594,112.11023712158203,117.40157318115234,287357.0 +2014-04-06,118.3936996459961,123.6850357055664,118.06298828125,121.37007904052734,248136.0 +2014-04-07,121.03936767578125,124.0157470703125,119.71653747558594,121.03936767578125,137262.0 +2014-04-08,120.3779525756836,120.3779525756836,116.4094467163086,116.74015808105469,197922.0 +2014-04-09,116.74015808105469,118.06298828125,109.79527282714844,112.77165222167969,125891.0 +2014-04-10,113.76377868652344,117.07086944580078,112.4409408569336,116.07874298095703,85749.0 +2014-04-13,116.4094467163086,117.73228454589844,113.76377868652344,114.4251937866211,109509.0 +2014-04-14,114.4251937866211,115.08661651611328,113.76377868652344,114.4251937866211,84515.0 +2014-04-15,114.09449005126953,114.75590515136719,113.76377868652344,114.09449005126953,70017.0 +2014-04-16,114.09449005126953,115.08661651611328,114.09449005126953,114.09449005126953,83981.0 +2014-04-17,114.4251937866211,125.33858489990234,114.4251937866211,125.33858489990234,828884.0 +2014-04-20,127.9842529296875,131.62203979492188,125.33858489990234,125.33858489990234,524153.0 +2014-04-21,126.3307113647461,126.66141510009766,122.3622055053711,125.6692886352539,139862.0 +2014-04-22,125.6692886352539,127.9842529296875,124.3464584350586,125.00787353515625,77817.0 +2014-04-23,126.66141510009766,126.66141510009766,122.69290924072266,123.02362060546875,127978.0 +2014-04-24,124.3464584350586,124.3464584350586,119.38582611083984,120.70866394042969,147453.0 +2014-04-27,117.07086944580078,119.55117797851562,116.5748062133789,117.07086944580078,140621.0 +2014-04-28,117.07086944580078,117.56693267822266,115.08661651611328,117.56693267822266,85582.0 +2014-04-29,117.07086944580078,124.51181030273438,117.07086944580078,121.03936767578125,294442.0 +2014-04-30,123.51968383789062,131.9527587890625,123.02362060546875,129.968505859375,619847.0 +2014-05-01,131.45669555664062,131.45669555664062,126.99212646484375,127.9842529296875,164983.0 +2014-05-04,128.97637939453125,129.968505859375,126.0,126.99212646484375,109182.0 +2014-05-05,125.50393676757812,126.49606323242188,121.53543090820312,122.52755737304688,132898.0 +2014-05-06,123.02362060546875,126.49606323242188,123.02362060546875,124.0157470703125,198461.0 +2014-05-07,123.02362060546875,124.0157470703125,120.0472412109375,124.0157470703125,119315.0 +2014-05-08,124.51181030273438,125.00787353515625,122.52755737304688,123.51968383789062,90504.0 +2014-05-11,123.51968383789062,124.0157470703125,121.53543090820312,122.52755737304688,89832.0 +2014-05-12,122.52755737304688,123.51968383789062,122.031494140625,123.02362060546875,66637.0 +2014-05-13,123.51968383789062,124.0157470703125,122.52755737304688,123.02362060546875,58270.0 +2014-05-14,122.52755737304688,123.02362060546875,121.53543090820312,122.52755737304688,44566.0 +2014-05-15,122.031494140625,125.50393676757812,122.031494140625,122.031494140625,199765.0 +2014-05-18,123.02362060546875,123.51968383789062,121.53543090820312,123.02362060546875,98814.0 +2014-05-19,122.52755737304688,123.02362060546875,117.56693267822266,118.55905151367188,353107.0 +2014-05-20,118.06298828125,119.55117797851562,117.56693267822266,118.55905151367188,164333.0 +2014-05-21,119.05511474609375,119.05511474609375,117.56693267822266,118.55905151367188,67201.0 +2014-05-22,119.05511474609375,120.54330444335938,119.05511474609375,119.55117797851562,83124.0 +2014-05-25,119.05511474609375,120.0472412109375,118.06298828125,120.0472412109375,40245.0 +2014-05-26,119.05511474609375,120.54330444335938,119.05511474609375,120.0472412109375,84776.0 +2014-05-27,120.0472412109375,120.54330444335938,118.55905151367188,119.05511474609375,86515.0 +2014-05-28,119.05511474609375,119.05511474609375,118.06298828125,118.55905151367188,31138.0 +2014-05-29,118.55905151367188,119.05511474609375,117.07086944580078,117.56693267822266,43679.0 +2014-06-01,117.56693267822266,118.55905151367188,116.07874298095703,116.5748062133789,82981.0 +2014-06-02,116.5748062133789,117.56693267822266,116.5748062133789,116.5748062133789,57757.0 +2014-06-03,116.5748062133789,117.07086944580078,116.07874298095703,116.07874298095703,28584.0 +2014-06-04,115.58267974853516,115.58267974853516,112.6063003540039,113.10236358642578,236514.0 +2014-06-05,113.10236358642578,119.05511474609375,113.10236358642578,116.07874298095703,603601.0 +2014-06-08,118.55905151367188,118.55905151367188,109.62992095947266,116.5748062133789,209306.0 +2014-06-09,116.07874298095703,116.5748062133789,114.5905532836914,114.5905532836914,143008.0 +2014-06-10,116.07874298095703,116.07874298095703,114.09449005126953,115.58267974853516,105972.0 +2014-06-11,115.08661651611328,120.0472412109375,114.5905532836914,118.55905151367188,327702.0 +2014-06-12,118.55905151367188,120.0472412109375,117.07086944580078,118.06298828125,145222.0 +2014-06-15,117.56693267822266,117.56693267822266,114.09449005126953,115.58267974853516,69302.0 +2014-06-16,115.08661651611328,115.58267974853516,111.11811065673828,111.61417388916016,56144.0 +2014-06-17,111.11811065673828,113.10236358642578,108.14173126220703,111.11811065673828,121062.0 +2014-06-18,112.11023712158203,112.6063003540039,110.12598419189453,111.11811065673828,75769.0 +2014-06-19,111.61417388916016,112.11023712158203,109.13385772705078,109.62992095947266,72532.0 +2014-06-22,111.61417388916016,114.09449005126953,110.6220474243164,110.6220474243164,108154.0 +2014-06-23,109.62992095947266,110.6220474243164,108.14173126220703,109.62992095947266,70979.0 +2014-06-24,108.6377944946289,108.6377944946289,104.6692886352539,108.14173126220703,150901.0 +2014-06-25,109.13385772705078,109.62992095947266,107.64566802978516,108.6377944946289,87085.0 +2014-06-26,109.62992095947266,114.09449005126953,109.13385772705078,113.10236358642578,220673.0 +2014-06-29,111.61417388916016,117.56693267822266,110.6220474243164,115.08661651611328,181826.0 +2014-06-30,116.5748062133789,119.55117797851562,115.08661651611328,117.56693267822266,260506.0 +2014-07-01,116.07874298095703,118.55905151367188,115.58267974853516,117.07086944580078,56380.0 +2014-07-02,116.5748062133789,120.54330444335938,116.07874298095703,118.06298828125,119621.0 +2014-07-03,117.56693267822266,118.06298828125,116.5748062133789,117.07086944580078,72606.0 +2014-07-06,117.56693267822266,117.56693267822266,116.5748062133789,117.07086944580078,34218.0 +2014-07-07,116.5748062133789,118.06298828125,116.07874298095703,117.56693267822266,54510.0 +2014-07-08,118.06298828125,119.05511474609375,117.56693267822266,118.06298828125,46749.0 +2014-07-09,118.06298828125,118.06298828125,116.5748062133789,117.07086944580078,31543.0 +2014-07-10,117.07086944580078,118.06298828125,117.07086944580078,117.07086944580078,22941.0 +2014-07-13,117.56693267822266,117.56693267822266,116.5748062133789,116.5748062133789,39570.0 +2014-07-14,116.5748062133789,118.06298828125,114.09449005126953,116.07874298095703,58272.0 +2014-07-15,115.58267974853516,117.07086944580078,115.58267974853516,116.07874298095703,31154.0 +2014-07-16,117.07086944580078,121.03936767578125,116.5748062133789,120.54330444335938,196919.0 +2014-07-17,120.54330444335938,122.031494140625,120.0472412109375,121.03936767578125,204767.0 +2014-07-20,121.03936767578125,122.031494140625,119.05511474609375,121.03936767578125,66611.0 +2014-07-21,120.0472412109375,120.0472412109375,117.56693267822266,118.06298828125,76724.0 +2014-07-22,119.05511474609375,119.05511474609375,117.07086944580078,118.06298828125,80819.0 +2014-07-23,117.56693267822266,118.06298828125,116.5748062133789,117.07086944580078,64387.0 +2014-07-24,117.07086944580078,117.07086944580078,113.10236358642578,114.5905532836914,274895.0 +2014-08-03,114.09449005126953,117.07086944580078,114.09449005126953,116.07874298095703,178933.0 +2014-08-04,116.07874298095703,120.0472412109375,114.5905532836914,117.07086944580078,283963.0 +2014-08-05,117.56693267822266,124.0157470703125,117.56693267822266,120.54330444335938,766631.0 +2014-08-06,121.53543090820312,127.48818969726562,120.0472412109375,124.51181030273438,778635.0 +2014-08-07,125.00787353515625,126.99212646484375,123.02362060546875,123.51968383789062,252843.0 +2014-08-10,122.52755737304688,124.0157470703125,121.03936767578125,122.031494140625,229378.0 +2014-08-11,122.031494140625,123.02362060546875,121.53543090820312,122.52755737304688,94349.0 +2014-08-12,123.02362060546875,123.51968383789062,122.52755737304688,123.02362060546875,97277.0 +2014-08-13,123.02362060546875,123.51968383789062,121.53543090820312,122.031494140625,159884.0 +2014-08-14,122.52755737304688,125.00787353515625,121.53543090820312,122.52755737304688,403949.0 +2014-08-17,122.52755737304688,123.51968383789062,122.52755737304688,122.52755737304688,111541.0 +2014-08-18,123.51968383789062,125.50393676757812,122.52755737304688,123.51968383789062,229639.0 +2014-08-19,123.02362060546875,127.48818969726562,123.02362060546875,126.0,409490.0 +2014-08-20,126.0,128.48031616210938,125.00787353515625,127.9842529296875,435139.0 +2014-08-21,127.48818969726562,130.96063232421875,126.0,128.48031616210938,483510.0 +2014-08-24,129.47244262695312,129.47244262695312,127.48818969726562,128.97637939453125,176815.0 +2014-08-25,128.97637939453125,129.968505859375,122.031494140625,124.51181030273438,304678.0 +2014-08-26,125.00787353515625,126.0,124.0157470703125,125.50393676757812,77586.0 +2014-08-27,125.50393676757812,129.47244262695312,125.00787353515625,127.48818969726562,184265.0 +2014-08-28,128.48031616210938,128.48031616210938,126.0,126.99212646484375,99467.0 +2014-08-31,127.48818969726562,127.9842529296875,125.50393676757812,126.0,75876.0 +2014-09-01,126.0,126.0,124.0157470703125,125.00787353515625,130975.0 +2014-09-02,124.51181030273438,126.0,123.51968383789062,125.00787353515625,170933.0 +2014-09-03,125.00787353515625,125.00787353515625,123.02362060546875,124.0157470703125,278037.0 +2014-09-04,124.51181030273438,124.51181030273438,123.02362060546875,124.51181030273438,83983.0 +2014-09-07,124.51181030273438,126.99212646484375,124.51181030273438,126.49606323242188,197365.0 +2014-09-08,126.49606323242188,130.46456909179688,125.50393676757812,129.968505859375,401229.0 +2014-09-09,129.968505859375,133.44094848632812,128.97637939453125,129.968505859375,483698.0 +2014-09-10,129.47244262695312,129.968505859375,128.97637939453125,129.47244262695312,93564.0 +2014-09-11,129.968505859375,130.46456909179688,125.00787353515625,126.49606323242188,96475.0 +2014-09-14,125.50393676757812,128.97637939453125,125.00787353515625,125.50393676757812,64247.0 +2014-09-15,126.0,127.48818969726562,124.51181030273438,126.99212646484375,111872.0 +2014-09-16,126.99212646484375,129.968505859375,126.49606323242188,128.97637939453125,76604.0 +2014-09-17,128.97637939453125,131.45669555664062,127.9842529296875,129.47244262695312,134944.0 +2014-09-18,129.968505859375,132.94488525390625,129.968505859375,131.45669555664062,432046.0 +2014-09-21,130.46456909179688,130.46456909179688,126.99212646484375,127.48818969726562,205822.0 +2014-09-22,126.99212646484375,127.9842529296875,125.50393676757812,126.99212646484375,93120.0 +2014-09-24,124.51181030273438,126.99212646484375,119.05511474609375,123.02362060546875,153445.0 +2014-09-25,124.0157470703125,125.00787353515625,119.05511474609375,119.05511474609375,117892.0 +2014-09-28,120.54330444335938,121.03936767578125,117.07086944580078,117.56693267822266,183027.0 +2014-09-29,118.06298828125,119.55117797851562,118.06298828125,119.05511474609375,74297.0 +2014-09-30,119.55117797851562,120.54330444335938,119.05511474609375,120.0472412109375,79177.0 +2014-10-01,119.55117797851562,120.54330444335938,118.55905151367188,119.05511474609375,93414.0 +2014-10-02,118.55905151367188,121.53543090820312,118.06298828125,120.54330444335938,91901.0 +2014-10-12,117.56693267822266,117.56693267822266,108.6377944946289,108.6377944946289,98897.0 +2014-10-13,107.14960479736328,112.6063003540039,105.16535186767578,112.6063003540039,134488.0 +2014-10-14,110.6220474243164,110.6220474243164,107.14960479736328,108.6377944946289,139552.0 +2014-10-15,108.14173126220703,109.13385772705078,105.16535186767578,106.6535415649414,89105.0 +2014-10-16,105.16535186767578,105.16535186767578,95.83937072753906,101.19685363769531,208285.0 +2014-10-19,106.6535415649414,107.64566802978516,102.6850357055664,103.18109893798828,104384.0 +2014-10-20,103.18109893798828,103.67716217041016,102.18897247314453,103.18109893798828,54976.0 +2014-10-21,103.18109893798828,107.14960479736328,103.18109893798828,107.14960479736328,154822.0 +2014-10-22,107.64566802978516,109.62992095947266,105.66141510009766,106.15747833251953,257867.0 +2014-10-23,105.66141510009766,106.15747833251953,103.67716217041016,104.6692886352539,123369.0 +2014-10-26,105.16535186767578,107.14960479736328,104.6692886352539,106.6535415649414,110759.0 +2014-10-27,107.14960479736328,108.14173126220703,106.15747833251953,106.6535415649414,126033.0 +2014-10-28,106.6535415649414,106.6535415649414,105.16535186767578,106.15747833251953,39323.0 +2014-10-29,106.15747833251953,107.14960479736328,104.6692886352539,104.6692886352539,40432.0 +2014-10-30,105.16535186767578,105.16535186767578,103.18109893798828,104.17322540283203,34330.0 +2014-11-02,105.66141510009766,106.6535415649414,105.16535186767578,105.16535186767578,64975.0 +2014-11-03,106.15747833251953,113.10236358642578,106.15747833251953,108.6377944946289,390768.0 +2014-11-04,108.6377944946289,109.13385772705078,105.16535186767578,105.66141510009766,164130.0 +2014-11-05,105.16535186767578,106.6535415649414,98.22047424316406,103.67716217041016,159797.0 +2014-11-06,104.6692886352539,106.15747833251953,103.67716217041016,105.66141510009766,70105.0 +2014-11-09,105.66141510009766,108.14173126220703,105.16535186767578,107.14960479736328,45187.0 +2014-11-10,108.14173126220703,109.13385772705078,105.16535186767578,106.6535415649414,70483.0 +2014-11-11,106.15747833251953,106.15747833251953,104.17322540283203,105.16535186767578,74689.0 +2014-11-12,103.18109893798828,107.64566802978516,103.18109893798828,106.15747833251953,171252.0 +2014-11-13,106.6535415649414,106.6535415649414,105.16535186767578,105.16535186767578,30964.0 +2014-11-16,105.16535186767578,105.66141510009766,102.18897247314453,102.6850357055664,66783.0 +2014-11-17,101.69290924072266,102.18897247314453,97.42677307128906,98.22047424316406,157937.0 +2014-11-18,99.21260070800781,100.20472717285156,98.02204895019531,98.81575012207031,149384.0 +2014-11-19,99.70866394042969,100.20472717285156,98.61732482910156,100.20472717285156,90237.0 +2014-11-20,99.70866394042969,100.20472717285156,98.81575012207031,99.01417541503906,84862.0 +2014-11-23,100.20472717285156,101.69290924072266,100.20472717285156,100.70079040527344,65518.0 +2014-11-24,100.70079040527344,101.19685363769531,99.01417541503906,99.21260070800781,38908.0 +2014-11-25,97.62519836425781,98.61732482910156,97.22834777832031,98.22047424316406,35680.0 +2014-11-26,97.22834777832031,97.42677307128906,95.24409484863281,97.02992248535156,39836.0 +2014-11-27,95.64094543457031,97.02992248535156,94.84724426269531,95.24409484863281,189361.0 +2014-11-30,89.48976135253906,90.08503723144531,85.71968841552734,87.90235900878906,476359.0 +2014-12-01,90.28346252441406,90.28346252441406,87.70393371582031,88.89448547363281,154251.0 +2014-12-02,89.88661193847656,90.87873840332031,88.69606018066406,88.69606018066406,118919.0 +2014-12-03,88.89448547363281,89.29133605957031,88.29920959472656,88.29920959472656,81276.0 +2014-12-04,88.89448547363281,89.68818664550781,88.49763488769531,88.89448547363281,167248.0 +2014-12-07,88.89448547363281,90.08503723144531,88.69606018066406,89.29133605957031,750152.0 +2014-12-08,90.28346252441406,91.27558898925781,88.69606018066406,89.29133605957031,930684.0 +2014-12-09,86.71180725097656,87.70393371582031,85.52125549316406,87.30708312988281,312839.0 +2014-12-10,87.50550842285156,88.29920959472656,81.5527572631836,82.94173431396484,315035.0 +2014-12-11,78.57637786865234,81.9496078491211,75.9968490600586,81.1559066772461,258167.0 +2014-12-14,75.5999984741211,80.56063079833984,75.5999984741211,78.57637786865234,229254.0 +2014-12-15,79.76692962646484,81.75118255615234,71.03621673583984,71.03621673583984,159976.0 +2014-12-16,67.46456909179688,67.46456909179688,64.28976440429688,64.28976440429688,205206.0 +2014-12-17,65.08346557617188,65.08346557617188,58.138580322265625,63.892913818359375,306812.0 +2014-12-18,66.47244262695312,70.63937377929688,66.47244262695312,70.24251556396484,388341.0 +2014-12-21,73.02046966552734,74.4094467163086,69.64724731445312,73.81417083740234,347485.0 +2014-12-22,72.62361907958984,75.79842376708984,72.4251937866211,74.21102142333984,199849.0 +2014-12-23,74.0125961303711,75.5999984741211,73.41732025146484,75.2031478881836,108793.0 +2014-12-24,76.19527435302734,79.5685043334961,76.19527435302734,77.38582611083984,208179.0 +2014-12-25,78.3779525756836,78.3779525756836,73.41732025146484,76.3936996459961,174088.0 +2014-12-28,77.1874008178711,78.97322845458984,76.3936996459961,78.3779525756836,178309.0 +2014-12-29,79.5685043334961,83.73543548583984,78.3779525756836,79.5685043334961,437175.0 +2014-12-30,73.41732025146484,77.38582611083984,72.0283432006836,72.0283432006836,384531.0 +2014-12-31,75.00472259521484,76.3936996459961,67.26614379882812,72.0283432006836,581129.0 +2015-01-01,73.02046966552734,73.81417083740234,71.43306732177734,72.4251937866211,335758.0 +2015-01-04,72.62361907958984,73.2188949584961,70.63937377929688,71.43306732177734,220145.0 +2015-01-05,69.44881439208984,71.2346420288086,67.46456909179688,68.25827026367188,133371.0 +2015-01-06,65.87716674804688,68.25827026367188,64.68661499023438,68.05984497070312,172062.0 +2015-01-07,67.46456909179688,70.8377914428711,67.26614379882812,69.64724731445312,208385.0 +2015-01-08,71.43306732177734,73.2188949584961,70.4409408569336,71.82991790771484,131216.0 +2015-01-11,71.43306732177734,73.6157455444336,71.43306732177734,73.41732025146484,144572.0 +2015-01-12,73.02046966552734,74.60787200927734,72.4251937866211,72.8220443725586,149775.0 +2015-01-13,70.0440902709961,73.41732025146484,70.0440902709961,73.2188949584961,99637.0 +2015-01-14,73.81417083740234,74.4094467163086,72.4251937866211,73.41732025146484,216240.0 +2015-01-15,74.8062973022461,74.8062973022461,72.62361907958984,73.41732025146484,129208.0 +2015-01-18,72.8220443725586,76.59212493896484,72.8220443725586,75.79842376708984,201071.0 +2015-01-19,75.9968490600586,76.7905502319336,75.40157318115234,76.7905502319336,91441.0 +2015-01-20,75.5999984741211,76.59212493896484,74.60787200927734,75.40157318115234,207402.0 +2015-01-21,75.40157318115234,75.40157318115234,73.41732025146484,73.81417083740234,120668.0 +2015-01-22,73.41732025146484,74.60787200927734,72.22676849365234,73.6157455444336,76638.0 +2015-01-26,75.79842376708984,75.79842376708984,73.6157455444336,74.60787200927734,120323.0 +2015-01-27,75.2031478881836,81.35433197021484,74.8062973022461,79.9653549194336,299526.0 +2015-01-28,80.56063079833984,82.14803314208984,79.37007904052734,80.3622055053711,275369.0 +2015-01-29,80.56063079833984,80.95748138427734,79.5685043334961,80.16378021240234,100636.0 +2015-02-01,82.94173431396484,83.73543548583984,81.5527572631836,81.75118255615234,180944.0 +2015-02-02,82.14803314208984,83.9338607788086,81.1559066772461,83.33858489990234,159301.0 +2015-02-03,84.52913665771484,87.90235900878906,84.52913665771484,84.92598724365234,303449.0 +2015-02-04,85.71968841552734,86.51338195800781,83.1401596069336,83.33858489990234,134364.0 +2015-02-05,82.94173431396484,84.92598724365234,82.3464584350586,84.3307113647461,166014.0 +2015-02-08,85.1244125366211,88.29920959472656,85.1244125366211,86.71180725097656,237572.0 +2015-02-09,86.51338195800781,88.29920959472656,86.51338195800781,86.51338195800781,181801.0 +2015-02-10,86.31495666503906,86.91023254394531,84.7275619506836,84.92598724365234,99804.0 +2015-02-11,84.92598724365234,85.71968841552734,82.3464584350586,83.5370101928711,101164.0 +2015-02-12,83.33858489990234,84.92598724365234,82.94173431396484,84.13228607177734,48658.0 +2015-02-15,85.52125549316406,86.11653137207031,84.92598724365234,86.11653137207031,129698.0 +2015-02-16,86.51338195800781,86.91023254394531,85.1244125366211,85.1244125366211,134746.0 +2015-02-17,85.71968841552734,87.10865783691406,84.3307113647461,84.52913665771484,215946.0 +2015-02-18,85.32283020019531,86.11653137207031,84.7275619506836,85.9181137084961,101920.0 +2015-02-19,85.1244125366211,85.9181137084961,84.52913665771484,84.52913665771484,113576.0 +2015-02-22,84.7275619506836,85.32283020019531,83.33858489990234,83.9338607788086,165453.0 +2015-02-23,83.33858489990234,83.73543548583984,81.5527572631836,81.9496078491211,80045.0 +2015-02-24,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-02-25,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-02-26,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-03-01,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-03-02,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-03-03,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-03-04,81.9496078491211,81.9496078491211,81.9496078491211,81.9496078491211,0.0 +2015-03-05,83.9338607788086,84.3307113647461,83.33858489990234,84.13228607177734,86222.0 +2015-03-08,85.9181137084961,86.91023254394531,84.52913665771484,84.92598724365234,258140.0 +2015-03-09,85.9181137084961,86.91023254394531,84.52913665771484,84.92598724365234,258140.0 +2015-03-10,85.52125549316406,87.30708312988281,85.52125549316406,86.31495666503906,331081.0 +2015-03-11,85.9181137084961,86.11653137207031,84.7275619506836,86.11653137207031,110060.0 +2015-03-12,85.9181137084961,86.31495666503906,85.32283020019531,85.71968841552734,90623.0 +2015-03-15,84.92598724365234,85.71968841552734,84.92598724365234,85.1244125366211,126564.0 +2015-03-16,85.71968841552734,86.91023254394531,81.35433197021484,84.3307113647461,277989.0 +2015-03-17,83.73543548583984,84.7275619506836,82.54488372802734,83.33858489990234,39842.0 +2015-03-18,83.33858489990234,83.33858489990234,80.3622055053711,81.9496078491211,88622.0 +2015-03-19,82.3464584350586,84.13228607177734,81.35433197021484,83.33858489990234,111075.0 +2015-03-22,83.33858489990234,84.52913665771484,83.33858489990234,84.52913665771484,107142.0 +2015-03-23,84.52913665771484,87.90235900878906,83.73543548583984,87.30708312988281,411147.0 +2015-03-24,87.90235900878906,93.06141662597656,87.50550842285156,90.28346252441406,665218.0 +2015-03-25,89.68818664550781,90.08503723144531,81.1559066772461,81.35433197021484,506276.0 +2015-03-26,75.9968490600586,81.9496078491211,75.40157318115234,81.1559066772461,197881.0 +2015-03-29,82.7433090209961,84.13228607177734,81.9496078491211,82.54488372802734,339252.0 +2015-03-30,82.14803314208984,83.33858489990234,79.37007904052734,80.16378021240234,158899.0 +2015-03-31,79.76692962646484,81.35433197021484,77.78267669677734,78.57637786865234,162449.0 +2015-04-01,78.57637786865234,79.76692962646484,78.3779525756836,78.7748031616211,73446.0 +2015-04-02,79.76692962646484,79.9653549194336,77.38582611083984,77.5842514038086,52532.0 +2015-04-05,77.9811019897461,79.37007904052734,75.40157318115234,75.9968490600586,87218.0 +2015-04-06,77.38582611083984,78.97322845458984,75.40157318115234,78.57637786865234,90086.0 +2015-04-07,79.76692962646484,80.56063079833984,78.97322845458984,80.56063079833984,99874.0 +2015-04-08,80.95748138427734,81.5527572631836,79.76692962646484,79.9653549194336,93955.0 +2015-04-09,79.37007904052734,82.3464584350586,79.37007904052734,82.14803314208984,88311.0 +2015-04-12,83.5370101928711,83.73543548583984,80.95748138427734,80.95748138427734,70721.0 +2015-04-13,80.56063079833984,81.5527572631836,80.3622055053711,80.95748138427734,64209.0 +2015-04-14,81.35433197021484,83.9338607788086,81.35433197021484,81.9496078491211,166259.0 +2015-04-15,83.5370101928711,84.3307113647461,82.14803314208984,84.13228607177734,100757.0 +2015-04-16,84.7275619506836,86.11653137207031,84.3307113647461,84.3307113647461,108703.0 +2015-04-19,85.52125549316406,88.89448547363281,85.32283020019531,85.71968841552734,215233.0 +2015-04-20,86.31495666503906,88.10078430175781,85.52125549316406,86.51338195800781,271823.0 +2015-04-21,85.32283020019531,85.71968841552734,84.52913665771484,84.52913665771484,79828.0 +2015-04-22,85.9181137084961,87.10865783691406,84.52913665771484,85.1244125366211,43588.0 +2015-04-23,84.92598724365234,85.71968841552734,84.52913665771484,85.1244125366211,119208.0 +2015-04-26,85.32283020019531,86.91023254394531,84.92598724365234,86.17606353759766,194037.0 +2015-04-27,86.51338195800781,87.70393371582031,85.9181137084961,86.51338195800781,331841.0 +2015-04-28,86.71180725097656,87.10865783691406,85.52125549316406,85.71968841552734,116080.0 +2015-04-29,86.51338195800781,86.51338195800781,84.92598724365234,85.71968841552734,93610.0 +2015-04-30,85.71968841552734,85.71968841552734,85.71968841552734,85.71968841552734,0.0 +2015-05-03,87.70393371582031,91.67243957519531,87.10865783691406,87.58488464355469,948024.0 +2015-05-04,88.29920959472656,90.48188781738281,87.30708312988281,89.56912994384766,358197.0 +2015-05-05,89.68818664550781,93.65669250488281,89.48976135253906,89.98582458496094,628102.0 +2015-05-06,90.28346252441406,90.48188781738281,88.49763488769531,88.65637969970703,122740.0 +2015-05-07,88.69606018066406,88.69606018066406,85.52125549316406,86.27527618408203,237842.0 +2015-05-10,86.71180725097656,86.91023254394531,85.32283020019531,85.79905700683594,109000.0 +2015-05-11,85.71968841552734,85.9181137084961,83.5370101928711,83.81480407714844,143481.0 +2015-05-12,83.33858489990234,84.7275619506836,82.3464584350586,84.03307342529297,89827.0 +2015-05-13,84.92598724365234,85.32283020019531,84.13228607177734,84.92598724365234,114111.0 +2015-05-14,85.32283020019531,85.9181137084961,84.7275619506836,84.76724243164062,62785.0 +2015-05-17,85.1244125366211,86.31495666503906,85.1244125366211,85.60063171386719,130729.0 +2015-05-18,85.52125549316406,85.9181137084961,85.1244125366211,85.64031219482422,183049.0 +2015-05-19,85.71968841552734,85.71968841552734,85.1244125366211,85.3426742553711,144846.0 +2015-05-20,85.32283020019531,85.32283020019531,83.9338607788086,83.97354125976562,150586.0 +2015-05-21,83.5370101928711,84.13228607177734,83.1401596069336,83.6759033203125,176959.0 +2015-05-24,83.73543548583984,84.3307113647461,82.94173431396484,84.21165466308594,126355.0 +2015-05-25,84.13228607177734,86.11653137207031,83.5370101928711,85.24346160888672,254380.0 +2015-05-26,85.71968841552734,86.11653137207031,84.92598724365234,85.60063171386719,110436.0 +2015-05-27,85.9181137084961,86.11653137207031,85.1244125366211,85.30299377441406,93172.0 +2015-05-28,85.32283020019531,85.52125549316406,84.7275619506836,85.06488037109375,55555.0 +2015-05-31,85.32283020019531,86.71180725097656,84.7275619506836,85.00535583496094,167400.0 +2015-06-01,84.92598724365234,85.32283020019531,82.3464584350586,83.71559143066406,170483.0 +2015-06-02,83.9338607788086,84.52913665771484,83.33858489990234,83.81480407714844,65467.0 +2015-06-03,84.13228607177734,84.3307113647461,83.33858489990234,83.39810943603516,65125.0 +2015-06-04,83.5370101928711,83.9338607788086,83.1401596069336,83.73543548583984,34044.0 +2015-06-07,83.5370101928711,83.9338607788086,83.33858489990234,83.61637878417969,42377.0 +2015-06-08,83.33858489990234,83.5370101928711,83.1401596069336,82.94173431396484,9901.0 +2015-06-09,82.94173431396484,82.94173431396484,80.95748138427734,81.71149444580078,61757.0 +2015-06-10,81.75118255615234,82.3464584350586,81.5527572631836,81.77102661132812,53837.0 +2015-06-11,81.5527572631836,82.94173431396484,81.1559066772461,82.64409637451172,35579.0 +2015-06-14,82.7433090209961,83.33858489990234,81.9496078491211,83.00125885009766,114793.0 +2015-06-15,83.1401596069336,83.1401596069336,81.9496078491211,82.10834503173828,71021.0 +2015-06-16,81.9496078491211,82.14803314208984,81.75118255615234,81.92976379394531,19062.0 +2015-06-17,81.9496078491211,81.9496078491211,80.95748138427734,81.13606262207031,98901.0 +2015-06-18,81.1559066772461,81.5527572631836,78.3779525756836,78.57637786865234,319778.0 +2015-06-21,78.97322845458984,80.56063079833984,78.3779525756836,78.61605834960938,178895.0 +2015-06-22,79.1716537475586,80.3622055053711,78.17952728271484,78.39779663085938,45110.0 +2015-06-23,78.7748031616211,79.37007904052734,77.5842514038086,79.09228515625,51980.0 +2015-06-24,78.7748031616211,79.9653549194336,78.7748031616211,79.84629821777344,39060.0 +2015-06-25,79.76692962646484,80.3622055053711,79.37007904052734,79.98519897460938,22270.0 +2015-06-28,79.9653549194336,79.9653549194336,78.17952728271484,78.7748031616211,31349.0 +2015-06-29,77.9811019897461,77.9811019897461,76.3936996459961,77.1874008178711,21772.0 +2015-06-30,76.98897552490234,77.9811019897461,75.79842376708984,77.80252075195312,19885.0 +2015-07-01,75.40157318115234,77.5842514038086,75.40157318115234,76.90960693359375,73489.0 +2015-07-02,76.98897552490234,77.38582611083984,76.59212493896484,77.06834411621094,13224.0 +2015-07-05,76.59212493896484,77.1874008178711,75.79842376708984,77.06834411621094,21277.0 +2015-07-06,76.3936996459961,76.98897552490234,76.3936996459961,76.3936996459961,9028.0 +2015-07-07,76.59212493896484,76.59212493896484,74.8062973022461,75.123779296875,49949.0 +2015-07-08,75.40157318115234,75.40157318115234,73.6157455444336,74.11180877685547,50108.0 +2015-07-09,75.2031478881836,75.40157318115234,74.21102142333984,74.8062973022461,30559.0 +2015-07-12,75.79842376708984,75.9968490600586,75.00472259521484,75.46110534667969,30940.0 +2015-07-13,75.2031478881836,76.19527435302734,75.2031478881836,75.5999984741211,339255.0 +2015-07-14,75.79842376708984,75.9968490600586,74.8062973022461,75.10393524169922,118610.0 +2015-07-15,75.2031478881836,75.5999984741211,74.8062973022461,74.92535400390625,83521.0 +2015-07-19,74.92535400390625,74.92535400390625,74.92535400390625,74.92535400390625,0.0 +2015-07-20,74.92535400390625,74.92535400390625,74.92535400390625,74.92535400390625,0.0 +2015-07-21,74.92535400390625,74.92535400390625,74.92535400390625,74.92535400390625,0.0 +2015-07-22,75.2031478881836,75.40157318115234,74.21102142333984,74.58802795410156,69701.0 +2015-07-23,74.4094467163086,74.8062973022461,74.21102142333984,74.44913482666016,73535.0 +2015-07-26,74.60787200927734,74.60787200927734,73.02046966552734,73.2188949584961,96799.0 +2015-07-27,73.2188949584961,73.2188949584961,71.43306732177734,71.75054931640625,77046.0 +2015-07-28,71.2346420288086,71.82991790771484,70.63937377929688,71.39338684082031,71318.0 +2015-07-29,72.0283432006836,72.0283432006836,71.03621673583984,71.05606079101562,118545.0 +2015-07-30,71.43306732177734,71.43306732177734,68.65512084960938,69.0916519165039,73613.0 +2015-08-02,67.66299438476562,67.66299438476562,62.305511474609375,62.305511474609375,754850.0 +2015-08-03,59.924407958984375,61.908660888671875,59.527557373046875,61.43244171142578,384733.0 +2015-08-04,61.313385009765625,62.305511474609375,60.718109130859375,61.55149459838867,290156.0 +2015-08-05,61.908660888671875,62.305511474609375,61.114959716796875,61.114959716796875,140311.0 +2015-08-06,60.916534423828125,61.313385009765625,59.527557373046875,59.8648796081543,127125.0 +2015-08-09,58.733856201171875,60.718109130859375,58.138580322265625,60.539527893066406,111362.0 +2015-08-10,60.718109130859375,61.313385009765625,60.519683837890625,61.03559112548828,115074.0 +2015-08-11,61.313385009765625,61.313385009765625,58.932281494140625,59.130706787109375,180811.0 +2015-08-12,58.138580322265625,58.337005615234375,56.55118179321289,58.019527435302734,226815.0 +2015-08-13,58.337005615234375,58.932281494140625,58.138580322265625,58.25763702392578,142413.0 +2015-08-16,58.138580322265625,58.53543472290039,56.35275650024414,56.98771667480469,113810.0 +2015-08-17,56.35275650024414,57.344879150390625,56.35275650024414,56.451969146728516,57987.0 +2015-08-18,56.15433120727539,56.74960708618164,50.99527359008789,51.43181228637695,369707.0 +2015-08-19,52.18582534790039,52.38425064086914,47.026771545410156,47.483150482177734,170586.0 +2015-08-20,45.637794494628906,50.79684829711914,43.653541564941406,49.84440994262695,354559.0 +2015-08-23,45.637794494628906,47.820472717285156,44.94330596923828,44.94330596923828,228860.0 +2015-08-24,43.851966857910156,45.637794494628906,41.07401657104492,41.728816986083984,292982.0 +2015-08-25,43.455116271972656,45.836219787597656,41.5700798034668,45.79653549194336,326535.0 +2015-08-26,46.034645080566406,47.820472717285156,44.844093322753906,45.816375732421875,350500.0 +2015-08-27,47.91968536376953,48.812599182128906,47.026771545410156,47.2648811340332,146635.0 +2015-08-30,49.209449768066406,49.407875061035156,47.423622131347656,48.23716354370117,282628.0 +2015-08-31,47.622047424316406,48.415748596191406,46.828346252441406,47.95936965942383,156399.0 +2015-09-01,48.018898010253906,48.415748596191406,46.72913360595703,46.92755889892578,118425.0 +2015-09-02,46.233070373535156,47.622047424316406,45.637794494628906,47.483150482177734,101663.0 +2015-09-03,48.31653594970703,49.407875061035156,46.72913360595703,46.98708724975586,447893.0 +2015-09-06,46.431495666503906,47.12598419189453,46.431495666503906,46.629920959472656,113372.0 +2015-09-07,46.828346252441406,47.423622131347656,46.629920959472656,47.06645584106445,223390.0 +2015-09-08,46.92755889892578,47.225196838378906,44.645668029785156,47.026771545410156,221763.0 +2015-09-09,47.622047424316406,49.606300354003906,47.52283477783203,48.73322677612305,466206.0 +2015-09-10,48.11811065673828,48.614173889160156,47.622047424316406,47.681575775146484,274336.0 +2015-09-13,47.91968536376953,48.31653594970703,47.52283477783203,47.52283477783203,156259.0 +2015-09-14,47.622047424316406,47.622047424316406,46.828346252441406,46.828346252441406,85887.0 +2015-09-15,46.828346252441406,47.52283477783203,46.13385772705078,47.284725189208984,91232.0 +2015-09-16,47.91968536376953,48.018898010253906,46.92755889892578,47.06645584106445,111262.0 +2015-09-17,47.12598419189453,48.11811065673828,46.828346252441406,46.90771484375,181828.0 +2015-09-20,46.72913360595703,47.423622131347656,46.33228302001953,46.689449310302734,131700.0 +2015-09-21,46.828346252441406,47.52283477783203,46.629920959472656,46.887874603271484,111977.0 +2015-09-27,46.887874603271484,46.887874603271484,46.887874603271484,46.887874603271484,0.0 +2015-09-28,46.887874603271484,46.887874603271484,46.887874603271484,46.887874603271484,0.0 +2015-09-29,46.629920959472656,46.629920959472656,45.73700714111328,46.491024017333984,37016.0 +2015-09-30,46.629920959472656,47.12598419189453,46.33228302001953,47.04661560058594,65253.0 +2015-10-01,47.423622131347656,47.423622131347656,46.33228302001953,46.491024017333984,62945.0 +2015-10-04,46.431495666503906,46.629920959472656,46.034645080566406,46.431495666503906,39752.0 +2015-10-05,46.629920959472656,47.12598419189453,46.629920959472656,47.006927490234375,61033.0 +2015-10-06,47.026771545410156,48.018898010253906,47.026771545410156,47.423622131347656,189353.0 +2015-10-07,47.72126007080078,50.598426818847656,47.72126007080078,49.2491340637207,882423.0 +2015-10-08,49.50708770751953,49.50708770751953,48.71338653564453,48.87212371826172,155517.0 +2015-10-11,49.407875061035156,51.59054946899414,49.209449768066406,50.85637664794922,519629.0 +2015-10-12,51.39212417602539,51.39212417602539,49.804725646972656,49.90393829345703,215331.0 +2015-10-13,49.606300354003906,50.00314712524414,49.209449768066406,49.784881591796875,126521.0 +2015-10-14,49.606300354003906,49.804725646972656,49.209449768066406,49.54677200317383,70777.0 +2015-10-15,49.606300354003906,50.39999771118164,49.30866241455078,49.3285026550293,105517.0 +2015-10-18,49.209449768066406,50.00314712524414,49.209449768066406,50.00314712524414,96027.0 +2015-10-19,49.804725646972656,50.00314712524414,49.209449768066406,49.34834671020508,89025.0 +2015-10-20,49.011024475097656,49.606300354003906,48.415748596191406,48.792755126953125,86545.0 +2015-10-21,44.844093322753906,46.629920959472656,44.844093322753906,45.836219787597656,323316.0 +2015-10-22,45.637794494628906,46.233070373535156,44.645668029785156,45.697322845458984,126474.0 +2015-10-25,46.233070373535156,46.53070831298828,45.637794494628906,45.95527648925781,104402.0 +2015-10-26,45.73700714111328,46.431495666503906,44.94330596923828,45.65763854980469,87810.0 +2015-10-27,45.836219787597656,45.836219787597656,43.653541564941406,43.931339263916016,52217.0 +2015-10-28,42.661415100097656,44.447242736816406,41.76850128173828,44.48693084716797,102549.0 +2015-10-29,45.042518615722656,45.637794494628906,42.859840393066406,43.55432891845703,202294.0 +2015-11-01,42.76062774658203,43.256690979003906,42.661415100097656,43.256690979003906,45798.0 +2015-11-02,43.058265686035156,47.52283477783203,43.058265686035156,46.98708724975586,330588.0 +2015-11-03,46.33228302001953,46.431495666503906,44.14960479736328,44.60598373413086,526329.0 +2015-11-04,44.844093322753906,45.14173126220703,43.75275421142578,44.76472473144531,123652.0 +2015-11-05,44.74488067626953,46.33228302001953,44.54645538330078,44.74488067626953,186458.0 +2015-11-08,45.240943908691406,45.240943908691406,44.54645538330078,45.12188720703125,95543.0 +2015-11-09,45.439369201660156,45.93543243408203,45.240943908691406,45.439369201660156,79094.0 +2015-11-10,45.53858184814453,45.836219787597656,45.14173126220703,45.2806282043457,105517.0 +2015-11-11,45.240943908691406,45.836219787597656,45.240943908691406,45.57826614379883,69608.0 +2015-11-12,45.637794494628906,45.836219787597656,45.439369201660156,45.637794494628906,52816.0 +2015-11-15,44.645668029785156,45.042518615722656,43.55432891845703,43.87181091308594,95782.0 +2015-11-16,44.34803009033203,44.645668029785156,43.95117950439453,44.34803009033203,45341.0 +2015-11-17,44.645668029785156,45.34015655517578,43.75275421142578,44.01070785522461,77111.0 +2015-11-18,43.75275421142578,44.447242736816406,43.75275421142578,44.328189849853516,36048.0 +2015-11-19,44.447242736816406,48.71338653564453,44.447242736816406,48.71338653564453,415051.0 +2015-11-22,48.91181182861328,49.804725646972656,47.72126007080078,48.77291488647461,824852.0 +2015-11-23,48.614173889160156,49.011024475097656,48.018898010253906,48.217323303222656,186524.0 +2015-11-24,48.51496124267578,48.812599182128906,48.217323303222656,48.33637619018555,75916.0 +2015-11-25,48.51496124267578,48.51496124267578,47.820472717285156,47.91968536376953,62214.0 +2015-11-26,48.018898010253906,49.407875061035156,48.018898010253906,48.11811065673828,141990.0 +2015-11-29,48.51496124267578,49.209449768066406,48.11811065673828,48.35622024536133,111786.0 +2015-11-30,48.415748596191406,48.71338653564453,48.11811065673828,48.217323303222656,112810.0 +2015-12-01,48.217323303222656,52.78110122680664,48.018898010253906,51.80881881713867,455291.0 +2015-12-02,51.59054946899414,51.59054946899414,49.606300354003906,50.02299118041992,523487.0 +2015-12-03,50.00314712524414,50.00314712524414,48.217323303222656,48.47527313232422,224776.0 +2015-12-06,48.018898010253906,50.99527359008789,48.018898010253906,49.26897430419922,349132.0 +2015-12-07,49.30866241455078,51.19369888305664,48.614173889160156,49.03086471557617,518891.0 +2015-12-08,47.622047424316406,48.614173889160156,46.431495666503906,48.11811065673828,378187.0 +2015-12-09,48.415748596191406,48.71338653564453,47.225196838378906,47.89984130859375,501691.0 +2015-12-10,48.614173889160156,49.209449768066406,46.828346252441406,48.0982666015625,722411.0 +2015-12-13,46.629920959472656,46.828346252441406,45.439369201660156,45.518741607666016,303943.0 +2015-12-14,45.93543243408203,46.233070373535156,42.661415100097656,43.21700668334961,362997.0 +2015-12-15,43.455116271972656,44.844093322753906,43.35590362548828,43.67338562011719,248891.0 +2015-12-16,44.050392150878906,44.54645538330078,43.653541564941406,43.97102355957031,178810.0 +2015-12-17,44.74488067626953,45.637794494628906,44.248817443847656,45.06236267089844,133157.0 +2015-12-20,44.248817443847656,46.33228302001953,44.050392150878906,45.102046966552734,195101.0 +2015-12-21,45.53858184814453,45.836219787597656,44.645668029785156,45.18141555786133,108319.0 +2015-12-22,45.240943908691406,48.018898010253906,45.240943908691406,46.72913360595703,413351.0 +2015-12-23,47.225196838378906,48.31653594970703,46.92755889892578,47.2648811340332,444343.0 +2015-12-24,46.629920959472656,49.804725646972656,46.629920959472656,47.95936965942383,775472.0 +2015-12-27,48.31653594970703,49.50708770751953,47.225196838378906,48.594329833984375,396128.0 +2015-12-28,48.614173889160156,49.011024475097656,47.820472717285156,48.57448959350586,254943.0 +2015-12-29,48.415748596191406,49.407875061035156,47.423622131347656,49.05070877075195,279230.0 +2015-12-30,49.011024475097656,50.39999771118164,48.812599182128906,49.46739959716797,462145.0 +2015-12-31,49.407875061035156,49.804725646972656,48.217323303222656,48.4554328918457,219474.0 +2016-01-03,48.217323303222656,49.011024475097656,48.217323303222656,48.63401412963867,160934.0 +2016-01-04,48.217323303222656,48.614173889160156,45.637794494628906,45.85606384277344,165953.0 +2016-01-05,46.629920959472656,47.026771545410156,45.439369201660156,46.01480484008789,145356.0 +2016-01-06,46.33228302001953,46.629920959472656,44.050392150878906,45.08220291137695,165476.0 +2016-01-07,44.447242736816406,44.645668029785156,40.87559127807617,41.68913269042969,188071.0 +2016-01-10,41.68913269042969,41.68913269042969,41.68913269042969,41.68913269042969,0.0 +2016-01-11,41.68913269042969,41.68913269042969,41.68913269042969,41.68913269042969,0.0 +2016-01-12,39.9826774597168,43.455116271972656,39.9826774597168,41.51055145263672,137412.0 +2016-01-13,41.66929244995117,42.46299362182617,39.68503952026367,40.57795333862305,105755.0 +2016-01-14,40.47874069213867,40.47874069213867,37.10551071166992,37.58173370361328,101755.0 +2016-01-17,34.12913131713867,35.31968688964844,33.83149719238281,33.83149719238281,185927.0 +2016-01-18,33.53385925292969,34.62519454956055,32.24409484863281,33.791812896728516,317772.0 +2016-01-19,34.92283248901367,36.0141716003418,34.32756042480469,35.676849365234375,229209.0 +2016-01-20,33.73228454589844,34.22834777832031,32.14488220214844,32.14488220214844,243678.0 +2016-01-21,31.748031616210938,33.03779602050781,31.549606323242188,32.799686431884766,308773.0 +2016-01-24,35.71653366088867,35.71653366088867,33.73228454589844,34.54582595825195,279321.0 +2016-01-25,34.52598571777344,36.4110221862793,33.13700866699219,35.696693420410156,393107.0 +2016-01-26,34.02992248535156,37.70078659057617,34.02992248535156,36.78803253173828,271828.0 +2016-01-27,38.29606246948242,38.59370040893555,36.90708541870117,37.462677001953125,324429.0 +2016-01-28,38.09763717651367,38.99055099487305,37.89921188354492,38.49448776245117,412144.0 +2016-01-31,38.7921257019043,40.08189010620117,38.09763717651367,38.47464370727539,435760.0 +2016-02-01,37.9984245300293,39.48661422729492,37.89921188354492,38.69291305541992,227765.0 +2016-02-02,38.19684982299805,39.28818893432617,37.89921188354492,37.9190559387207,177553.0 +2016-02-03,37.30393600463867,38.19684982299805,37.30393600463867,38.01826858520508,128840.0 +2016-02-04,38.89133834838867,39.28818893432617,38.29606246948242,38.55401611328125,212584.0 +2016-02-07,37.40314865112305,38.69291305541992,37.40314865112305,38.256378173828125,137476.0 +2016-02-08,38.59370040893555,38.7921257019043,37.50236129760742,37.70078659057617,225310.0 +2016-02-09,37.10551071166992,38.19684982299805,37.00629806518555,37.34362030029297,155500.0 +2016-02-10,37.10551071166992,40.08189010620117,37.10551071166992,38.67306900024414,566794.0 +2016-02-11,39.08976364135742,39.28818893432617,36.70866012573242,38.09763717651367,275400.0 +2016-02-14,38.3952751159668,38.69291305541992,34.62519454956055,34.86330795288086,246498.0 +2016-02-15,34.72440719604492,37.70078659057617,34.62519454956055,37.40314865112305,266048.0 +2016-02-16,37.89921188354492,39.08976364135742,37.30393600463867,38.01826858520508,384341.0 +2016-02-17,37.70078659057617,41.1732292175293,37.70078659057617,40.26047134399414,677122.0 +2016-02-18,40.3795280456543,40.7763786315918,39.68503952026367,39.9826774597168,520130.0 +2016-02-21,40.18110275268555,40.97480392456055,39.9826774597168,40.617637634277344,514378.0 +2016-02-22,41.37165451049805,42.36377716064453,41.07401657104492,41.58992004394531,531267.0 +2016-02-23,41.1732292175293,42.661415100097656,40.87559127807617,42.343936920166016,581952.0 +2016-02-24,41.9669303894043,42.16535568237305,40.67716598510742,40.816062927246094,261599.0 +2016-02-25,41.07401657104492,41.37165451049805,40.28031539916992,40.558109283447266,153915.0 +2016-02-28,40.87559127807617,41.9669303894043,40.87559127807617,41.5700798034668,219984.0 +2016-02-29,43.058265686035156,45.042518615722656,42.264564514160156,42.42330551147461,816952.0 +2016-03-01,43.455116271972656,43.455116271972656,42.36377716064453,42.50267791748047,186377.0 +2016-03-02,42.859840393066406,42.859840393066406,41.9669303894043,42.403465270996094,161364.0 +2016-03-03,42.46299362182617,45.637794494628906,41.9669303894043,43.67338562011719,659628.0 +2016-03-06,44.248817443847656,44.94330596923828,44.248817443847656,44.56629943847656,365878.0 +2016-03-07,43.75275421142578,49.011024475097656,43.75275421142578,48.95149612426758,992964.0 +2016-03-08,49.606300354003906,51.98740005493164,47.622047424316406,47.87999725341797,1428264.0 +2016-03-09,47.423622131347656,48.51496124267578,46.828346252441406,47.225196838378906,355468.0 +2016-03-10,47.225196838378906,47.820472717285156,46.828346252441406,46.92755889892578,169316.0 +2016-03-13,47.72126007080078,48.614173889160156,46.828346252441406,47.820472717285156,345279.0 +2016-03-14,48.51496124267578,48.51496124267578,46.629920959472656,46.9473991394043,121866.0 +2016-03-15,46.828346252441406,48.614173889160156,46.828346252441406,47.54267883300781,308903.0 +2016-03-16,48.018898010253906,49.011024475097656,47.622047424316406,48.47527313232422,328939.0 +2016-03-17,48.71338653564453,51.98740005493164,48.51496124267578,50.71747970581055,929068.0 +2016-03-20,50.99527359008789,51.59054946899414,50.39999771118164,51.11433029174805,346277.0 +2016-03-21,50.99527359008789,51.19369888305664,50.39999771118164,50.99527359008789,220703.0 +2016-03-22,50.99527359008789,51.78897476196289,50.00314712524414,50.777008056640625,436179.0 +2016-03-23,50.79684829711914,51.19369888305664,50.00314712524414,50.22141647338867,177220.0 +2016-03-24,50.00314712524414,51.59054946899414,49.209449768066406,50.53889846801758,425237.0 +2016-03-27,50.53889846801758,50.53889846801758,50.53889846801758,50.53889846801758,0.0 +2016-03-28,50.53889846801758,50.53889846801758,50.53889846801758,50.53889846801758,0.0 +2016-03-29,49.407875061035156,49.804725646972656,48.71338653564453,48.812599182128906,170623.0 +2016-03-30,49.209449768066406,49.209449768066406,48.217323303222656,48.594329833984375,145520.0 +2016-03-31,48.415748596191406,48.415748596191406,47.72126007080078,47.86015701293945,143409.0 +2016-04-03,47.52283477783203,47.52283477783203,43.256690979003906,44.18928909301758,421641.0 +2016-04-04,43.95117950439453,45.34015655517578,43.75275421142578,45.2806282043457,213676.0 +2016-04-05,44.74488067626953,46.034645080566406,44.248817443847656,45.498897552490234,147601.0 +2016-04-06,46.034645080566406,48.415748596191406,46.034645080566406,47.38393783569336,429086.0 +2016-04-07,47.72126007080078,48.018898010253906,47.225196838378906,47.52283477783203,128016.0 +2016-04-10,48.217323303222656,50.79684829711914,47.820472717285156,49.74519729614258,471802.0 +2016-04-11,50.00314712524414,50.598426818847656,49.011024475097656,49.3285026550293,139328.0 +2016-04-12,49.606300354003906,51.19369888305664,49.606300354003906,50.20157241821289,216161.0 +2016-04-13,50.20157241821289,50.99527359008789,49.804725646972656,50.39999771118164,132979.0 +2016-04-14,50.79684829711914,50.79684829711914,49.804725646972656,50.161888122558594,94386.0 +2016-04-17,50.39999771118164,50.39999771118164,49.011024475097656,49.169761657714844,114269.0 +2016-04-18,48.415748596191406,49.804725646972656,48.018898010253906,49.48724365234375,161397.0 +2016-04-19,50.00314712524414,51.39212417602539,49.804725646972656,50.876220703125,243088.0 +2016-04-20,50.99527359008789,53.37637710571289,50.598426818847656,52.60251998901367,634183.0 +2016-04-21,54.17007827758789,54.17007827758789,52.18582534790039,52.97952651977539,463312.0 +2016-04-24,53.57480239868164,53.77322769165039,51.98740005493164,52.44377899169922,277390.0 +2016-04-25,52.78110122680664,52.78110122680664,51.19369888305664,52.0667724609375,161290.0 +2016-04-26,52.18582534790039,52.78110122680664,51.59054946899414,52.20566940307617,192666.0 +2016-04-27,52.58267593383789,54.76535415649414,52.38425064086914,53.6541748046875,497401.0 +2016-04-28,53.57480239868164,55.55905532836914,53.37637710571289,54.40818786621094,623952.0 +2016-05-01,54.76535415649414,56.74960708618164,54.76535415649414,55.42015838623047,528488.0 +2016-05-02,55.36063003540039,55.55905532836914,53.37637710571289,53.6541748046875,239921.0 +2016-05-03,53.77322769165039,55.36063003540039,53.57480239868164,53.83275604248047,320023.0 +2016-05-04,53.57480239868164,53.57480239868164,51.19369888305664,51.45165252685547,220126.0 +2016-05-05,52.38425064086914,53.17795181274414,51.59054946899414,52.66204833984375,127988.0 +2016-05-08,53.37637710571289,53.57480239868164,52.58267593383789,52.681888580322266,119144.0 +2016-05-09,52.58267593383789,53.17795181274414,51.98740005493164,53.078739166259766,78821.0 +2016-05-10,53.17795181274414,53.17795181274414,52.38425064086914,52.5033073425293,44836.0 +2016-05-11,53.17795181274414,54.36850357055664,52.18582534790039,52.463623046875,207555.0 +2016-05-12,53.17795181274414,53.17795181274414,52.38425064086914,52.38425064086914,55689.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,50.598426818847656,51.59054946899414,50.598426818847656,51.2730712890625,43102.0 +2016-05-25,51.98740005493164,52.58267593383789,51.19369888305664,51.749290466308594,71154.0 +2016-05-26,51.78897476196289,52.18582534790039,50.598426818847656,50.65795135498047,29076.0 +2016-05-29,50.79684829711914,50.79684829711914,49.804725646972656,49.82456588745117,23751.0 +2016-05-30,49.804725646972656,49.804725646972656,48.11811065673828,48.11811065673828,25289.0 +2016-05-31,48.415748596191406,49.606300354003906,48.018898010253906,49.46739959716797,44377.0 +2016-06-01,49.804725646972656,50.20157241821289,49.407875061035156,50.181732177734375,22221.0 +2016-06-02,50.598426818847656,50.99527359008789,50.20157241821289,50.380157470703125,32886.0 +2016-06-05,50.20157241821289,50.598426818847656,49.30866241455078,49.3285026550293,34034.0 +2016-06-06,49.011024475097656,49.606300354003906,48.91181182861328,49.586456298828125,8483.0 +2016-06-07,49.804725646972656,52.18582534790039,49.804725646972656,51.23338317871094,68553.0 +2016-06-08,51.98740005493164,53.57480239868164,51.98740005493164,52.80094528198242,101665.0 +2016-06-09,52.58267593383789,53.37637710571289,51.98740005493164,51.98740005493164,12920.0 +2016-06-12,51.98740005493164,53.77322769165039,51.78897476196289,53.078739166259766,104585.0 +2016-06-13,53.97165298461914,54.36850357055664,53.37637710571289,53.61448669433594,96108.0 +2016-06-14,,,,, +2016-06-15,52.97952651977539,53.17795181274414,51.59054946899414,51.80881881713867,41288.0 +2016-06-16,51.78897476196289,51.98740005493164,50.99527359008789,51.59054946899414,21435.0 +2016-06-19,52.38425064086914,53.57480239868164,52.38425064086914,52.542991638183594,27869.0 +2016-06-20,52.38425064086914,52.97952651977539,52.38425064086914,52.78110122680664,13413.0 +2016-06-21,52.97952651977539,52.97952651977539,52.38425064086914,52.58267593383789,24214.0 +2016-06-22,52.38425064086914,53.57480239868164,52.38425064086914,52.78110122680664,34187.0 +2016-06-23,52.58267593383789,53.57480239868164,52.18582534790039,53.37637710571289,32463.0 +2016-06-26,48.812599182128906,51.98740005493164,48.812599182128906,51.78897476196289,38159.0 +2016-06-27,51.78897476196289,52.18582534790039,51.59054946899414,51.59054946899414,44291.0 +2016-06-28,51.59054946899414,51.98740005493164,51.59054946899414,51.59054946899414,39597.0 +2016-06-29,51.59054946899414,51.59054946899414,50.99527359008789,50.99527359008789,45437.0 +2016-06-30,51.59054946899414,51.59054946899414,50.20157241821289,50.20157241821289,16881.0 +2016-07-03,51.59054946899414,51.59054946899414,50.20157241821289,50.20157241821289,16881.0 +2016-07-04,50.20157241821289,50.20157241821289,50.20157241821289,50.20157241821289,0.0 +2016-07-05,50.20157241821289,50.20157241821289,50.20157241821289,50.20157241821289,0.0 +2016-07-06,50.20157241821289,50.20157241821289,50.20157241821289,50.20157241821289,0.0 +2016-07-10,51.98740005493164,51.98740005493164,50.598426818847656,50.598426818847656,15528.0 +2016-07-11,51.39212417602539,51.39212417602539,50.598426818847656,50.598426818847656,10984.0 +2016-07-12,51.19369888305664,51.59054946899414,50.99527359008789,51.59054946899414,20643.0 +2016-07-14,51.78897476196289,52.18582534790039,51.39212417602539,51.39212417602539,23755.0 +2016-07-17,51.78897476196289,52.97952651977539,51.59054946899414,52.58267593383789,79842.0 +2016-07-18,52.78110122680664,55.36063003540039,52.78110122680664,53.37637710571289,210847.0 +2016-07-19,53.57480239868164,55.75748062133789,53.57480239868164,55.55905532836914,176139.0 +2016-07-20,55.36063003540039,55.55905532836914,54.36850357055664,54.76535415649414,104549.0 +2016-07-21,54.36850357055664,55.75748062133789,54.36850357055664,55.36063003540039,128790.0 +2016-07-24,56.35275650024414,57.54330825805664,55.16220474243164,55.16220474243164,116107.0 +2016-07-25,55.16220474243164,55.36063003540039,54.56692886352539,54.96377944946289,21823.0 +2016-07-26,54.56692886352539,54.56692886352539,52.58267593383789,53.37637710571289,133408.0 +2016-07-27,52.58267593383789,52.97952651977539,51.98740005493164,52.18582534790039,29073.0 +2016-07-28,51.19369888305664,51.78897476196289,50.79684829711914,51.19369888305664,27027.0 +2016-07-31,51.19369888305664,51.19369888305664,49.606300354003906,50.99527359008789,46573.0 +2016-08-01,52.38425064086914,53.17795181274414,51.98740005493164,52.78110122680664,34737.0 +2016-08-02,52.38425064086914,52.58267593383789,51.59054946899414,51.59054946899414,33526.0 +2016-08-03,50.99527359008789,51.39212417602539,50.99527359008789,50.99527359008789,15431.0 +2016-08-04,51.39212417602539,51.39212417602539,50.598426818847656,50.598426818847656,20886.0 +2016-08-07,50.598426818847656,51.19369888305664,50.39999771118164,50.598426818847656,9684.0 +2016-08-08,51.19369888305664,51.78897476196289,50.99527359008789,51.59054946899414,80150.0 +2016-08-09,51.59054946899414,52.78110122680664,51.39212417602539,52.78110122680664,99998.0 +2016-08-10,53.17795181274414,53.77322769165039,52.97952651977539,53.37637710571289,88398.0 +2016-08-11,52.97952651977539,53.17795181274414,52.97952651977539,53.17795181274414,59343.0 +2016-08-14,53.37637710571289,53.37637710571289,52.97952651977539,52.97952651977539,12663.0 +2016-08-15,52.97952651977539,53.17795181274414,52.97952651977539,52.97952651977539,14783.0 +2016-08-16,52.97952651977539,52.97952651977539,51.98740005493164,51.98740005493164,5015.0 +2016-08-17,51.39212417602539,51.39212417602539,49.606300354003906,49.606300354003906,11014.0 +2016-08-18,50.598426818847656,50.598426818847656,48.217323303222656,49.50708770751953,87271.0 +2016-08-21,49.407875061035156,49.407875061035156,49.209449768066406,49.407875061035156,10068.0 +2016-08-22,49.50708770751953,49.50708770751953,48.217323303222656,48.217323303222656,11449.0 +2016-08-23,48.217323303222656,52.97952651977539,48.217323303222656,52.97952651977539,97896.0 +2016-08-24,52.97952651977539,52.97952651977539,47.622047424316406,47.622047424316406,122815.0 +2016-08-25,47.52283477783203,49.011024475097656,46.431495666503906,49.011024475097656,79258.0 +2016-08-28,48.217323303222656,52.38425064086914,48.018898010253906,51.59054946899414,66733.0 +2016-08-29,51.19369888305664,52.38425064086914,50.79684829711914,51.59054946899414,41692.0 +2016-08-30,51.78897476196289,52.18582534790039,51.78897476196289,51.98740005493164,15537.0 +2016-08-31,51.59054946899414,51.59054946899414,50.598426818847656,50.79684829711914,17423.0 +2016-09-01,50.79684829711914,50.79684829711914,48.812599182128906,49.606300354003906,9062.0 +2016-09-04,50.20157241821289,50.99527359008789,50.20157241821289,50.39999771118164,35956.0 +2016-09-05,50.99527359008789,52.78110122680664,50.79684829711914,51.19369888305664,73225.0 +2016-09-06,50.99527359008789,50.99527359008789,50.00314712524414,50.00314712524414,117584.0 +2016-09-07,49.804725646972656,50.00314712524414,48.91181182861328,49.11023712158203,49067.0 +2016-09-08,49.606300354003906,49.606300354003906,48.812599182128906,48.812599182128906,33176.0 +2016-09-11,48.812599182128906,48.812599182128906,48.812599182128906,48.812599182128906,0.0 +2016-09-12,48.812599182128906,48.812599182128906,48.812599182128906,48.812599182128906,0.0 +2016-09-18,49.606300354003906,49.606300354003906,48.018898010253906,48.018898010253906,21549.0 +2016-09-19,48.11811065673828,48.11811065673828,46.629920959472656,47.026771545410156,38671.0 +2016-09-20,47.026771545410156,48.217323303222656,47.026771545410156,47.622047424316406,14461.0 +2016-09-21,48.415748596191406,48.415748596191406,47.820472717285156,48.31653594970703,14701.0 +2016-09-22,48.415748596191406,48.415748596191406,47.820472717285156,48.31653594970703,14701.0 +2016-09-25,47.622047424316406,47.622047424316406,46.13385772705078,47.52283477783203,14844.0 +2016-09-26,48.415748596191406,48.614173889160156,47.72126007080078,47.820472717285156,11700.0 +2016-09-27,46.13385772705078,47.820472717285156,44.844093322753906,46.92755889892578,75182.0 +2016-09-28,47.225196838378906,47.225196838378906,43.851966857910156,43.851966857910156,39384.0 +2016-09-29,43.851966857910156,45.240943908691406,41.9669303894043,44.14960479736328,65166.0 +2016-10-02,44.14960479736328,44.645668029785156,43.851966857910156,43.851966857910156,29279.0 +2016-10-03,43.653541564941406,45.240943908691406,41.86771774291992,44.645668029785156,28422.0 +2016-10-04,43.653541564941406,44.645668029785156,43.653541564941406,44.447242736816406,25594.0 +2016-10-05,44.645668029785156,45.042518615722656,44.248817443847656,44.74488067626953,18158.0 +2016-10-06,45.637794494628906,46.629920959472656,45.439369201660156,45.637794494628906,19699.0 +2016-10-09,45.53858184814453,45.53858184814453,45.53858184814453,45.53858184814453,1942.0 +2016-10-10,45.439369201660156,48.614173889160156,45.042518615722656,47.52283477783203,16776.0 +2016-10-11,47.91968536376953,48.31653594970703,47.225196838378906,47.225196838378906,13944.0 +2016-10-12,47.225196838378906,47.622047424316406,47.225196838378906,47.52283477783203,6454.0 +2016-10-13,46.431495666503906,47.423622131347656,46.431495666503906,46.828346252441406,12128.0 +2016-10-16,47.622047424316406,47.622047424316406,45.637794494628906,47.026771545410156,34767.0 +2016-10-17,46.629920959472656,48.614173889160156,46.629920959472656,48.614173889160156,15939.0 +2016-10-18,49.50708770751953,49.50708770751953,45.93543243408203,45.93543243408203,15683.0 +2016-10-19,45.93543243408203,47.622047424316406,45.93543243408203,46.828346252441406,9839.0 +2016-10-20,48.31653594970703,48.31653594970703,47.32440948486328,47.622047424316406,25865.0 +2016-10-23,48.018898010253906,48.812599182128906,47.622047424316406,47.622047424316406,53977.0 +2016-10-24,,,,, +2016-10-25,47.622047424316406,48.217323303222656,47.622047424316406,47.622047424316406,39661.0 +2016-10-26,48.018898010253906,48.018898010253906,47.423622131347656,47.423622131347656,31691.0 +2016-10-27,47.622047424316406,47.622047424316406,46.92755889892578,47.026771545410156,22087.0 +2016-10-30,46.92755889892578,46.92755889892578,46.431495666503906,46.53070831298828,53486.0 +2016-10-31,46.629920959472656,47.026771545410156,45.836219787597656,46.13385772705078,50031.0 +2016-11-01,46.13385772705078,46.92755889892578,46.034645080566406,46.034645080566406,42409.0 +2016-11-02,45.637794494628906,45.836219787597656,44.94330596923828,45.53858184814453,20553.0 +2016-11-03,45.637794494628906,46.233070373535156,45.439369201660156,45.93543243408203,41837.0 +2016-11-06,46.034645080566406,46.431495666503906,45.836219787597656,46.13385772705078,36730.0 +2016-11-07,46.233070373535156,46.92755889892578,46.233070373535156,46.629920959472656,144288.0 +2016-11-08,47.026771545410156,47.32440948486328,46.034645080566406,46.33228302001953,235099.0 +2016-11-09,45.042518615722656,46.53070831298828,44.050392150878906,46.233070373535156,137695.0 +2016-11-10,46.53070831298828,50.00314712524414,46.53070831298828,48.415748596191406,452305.0 +2016-11-13,49.407875061035156,51.19369888305664,49.209449768066406,49.606300354003906,238449.0 +2016-11-14,49.804725646972656,51.19369888305664,48.51496124267578,49.407875061035156,141966.0 +2016-11-15,48.614173889160156,50.00314712524414,47.91968536376953,49.606300354003906,88507.0 +2016-11-16,50.20157241821289,52.38425064086914,50.20157241821289,51.59054946899414,210444.0 +2016-11-17,51.98740005493164,51.98740005493164,49.606300354003906,49.804725646972656,271767.0 +2016-11-20,50.00314712524414,50.20157241821289,49.407875061035156,50.00314712524414,54073.0 +2016-11-21,49.804725646972656,50.39999771118164,49.209449768066406,50.20157241821289,82695.0 +2016-11-22,49.011024475097656,51.19369888305664,49.011024475097656,50.99527359008789,119678.0 +2016-11-23,51.19369888305664,52.38425064086914,51.19369888305664,52.18582534790039,146756.0 +2016-11-24,52.18582534790039,52.58267593383789,50.00314712524414,50.20157241821289,276981.0 +2016-11-27,49.606300354003906,52.58267593383789,49.209449768066406,50.99527359008789,246743.0 +2016-11-28,51.39212417602539,52.78110122680664,51.39212417602539,51.78897476196289,246110.0 +2016-11-29,52.18582534790039,52.18582534790039,50.79684829711914,51.19369888305664,198390.0 +2016-11-30,51.59054946899414,51.78897476196289,51.39212417602539,51.59054946899414,83553.0 +2016-12-01,52.58267593383789,53.57480239868164,51.78897476196289,52.58267593383789,364433.0 +2016-12-04,53.17795181274414,54.76535415649414,53.17795181274414,53.57480239868164,449943.0 +2016-12-05,53.57480239868164,55.95590591430664,52.97952651977539,55.36063003540039,296210.0 +2016-12-06,55.16220474243164,56.15433120727539,54.96377944946289,55.55905532836914,164969.0 +2016-12-07,55.75748062133789,56.74960708618164,55.16220474243164,55.55905532836914,98539.0 +2016-12-08,55.16220474243164,56.15433120727539,55.16220474243164,55.55905532836914,162640.0 +2016-12-11,55.75748062133789,57.344879150390625,55.75748062133789,56.94803237915039,229375.0 +2016-12-12,57.54330825805664,62.107086181640625,56.55118179321289,59.329132080078125,1201894.0 +2016-12-13,59.924407958984375,59.924407958984375,57.54330825805664,57.94015884399414,438241.0 +2016-12-14,57.54330825805664,58.53543472290039,55.55905532836914,55.95590591430664,185857.0 +2016-12-15,55.16220474243164,56.35275650024414,54.36850357055664,56.35275650024414,104522.0 +2016-12-18,56.55118179321289,57.94015884399414,56.15433120727539,56.55118179321289,128177.0 +2016-12-19,57.54330825805664,58.733856201171875,56.74960708618164,57.14645767211914,506175.0 +2016-12-20,57.14645767211914,57.94015884399414,55.55905532836914,56.15433120727539,174951.0 +2016-12-21,56.35275650024414,56.74960708618164,55.75748062133789,56.35275650024414,61062.0 +2016-12-22,56.74960708618164,58.337005615234375,56.35275650024414,57.74173355102539,230543.0 +2016-12-25,58.932281494140625,61.313385009765625,58.733856201171875,60.122833251953125,298820.0 +2016-12-26,,,,, +2016-12-27,59.924407958984375,60.519683837890625,59.924407958984375,60.321258544921875,54900.0 +2016-12-28,60.519683837890625,60.519683837890625,59.527557373046875,59.527557373046875,80928.0 +2016-12-29,59.725982666015625,59.924407958984375,58.53543472290039,58.53543472290039,86590.0 +2017-01-01,59.130706787109375,59.130706787109375,58.53543472290039,58.733856201171875,48810.0 +2017-01-02,58.733856201171875,60.122833251953125,58.337005615234375,59.329132080078125,96519.0 +2017-01-03,59.130706787109375,59.527557373046875,58.733856201171875,59.527557373046875,50197.0 +2017-01-04,58.53543472290039,59.329132080078125,57.94015884399414,57.94015884399414,65922.0 +2017-01-05,57.94015884399414,58.53543472290039,55.36063003540039,57.14645767211914,309351.0 +2017-01-08,56.94803237915039,57.74173355102539,56.55118179321289,57.74173355102539,26271.0 +2017-01-09,57.54330825805664,57.74173355102539,56.35275650024414,57.14645767211914,70366.0 +2017-01-10,57.54330825805664,57.54330825805664,56.35275650024414,56.35275650024414,42504.0 +2017-01-11,56.55118179321289,56.74960708618164,55.75748062133789,56.15433120727539,18277.0 +2017-01-12,56.55118179321289,56.55118179321289,55.55905532836914,55.95590591430664,15243.0 +2017-01-15,56.55118179321289,57.14645767211914,56.35275650024414,56.74960708618164,28300.0 +2017-01-16,56.74960708618164,56.74960708618164,55.75748062133789,56.15433120727539,48060.0 +2017-01-17,56.74960708618164,56.74960708618164,55.36063003540039,56.55118179321289,51256.0 +2017-01-18,55.95590591430664,56.35275650024414,55.36063003540039,55.36063003540039,35005.0 +2017-01-19,55.16220474243164,55.55905532836914,54.96377944946289,55.55905532836914,6878.0 +2017-01-22,55.55905532836914,56.55118179321289,55.16220474243164,56.55118179321289,23028.0 +2017-01-23,56.94803237915039,57.14645767211914,55.95590591430664,56.74960708618164,56889.0 +2017-01-24,56.94803237915039,58.733856201171875,56.15433120727539,57.54330825805664,159938.0 +2017-01-25,57.74173355102539,58.337005615234375,56.94803237915039,56.94803237915039,134064.0 +2017-01-26,57.54330825805664,57.54330825805664,56.35275650024414,56.74960708618164,45307.0 +2017-01-29,56.94803237915039,57.74173355102539,56.35275650024414,57.344879150390625,158966.0 +2017-01-30,57.14645767211914,58.138580322265625,56.74960708618164,56.74960708618164,131982.0 +2017-01-31,56.74960708618164,56.74960708618164,55.75748062133789,56.15433120727539,73376.0 +2017-02-01,55.75748062133789,56.15433120727539,55.75748062133789,55.95590591430664,25050.0 +2017-02-02,55.95590591430664,56.55118179321289,55.75748062133789,55.75748062133789,27537.0 +2017-02-05,55.75748062133789,56.15433120727539,54.56692886352539,54.96377944946289,26364.0 +2017-02-06,54.76535415649414,54.76535415649414,53.57480239868164,54.17007827758789,77391.0 +2017-02-07,53.77322769165039,54.36850357055664,53.37637710571289,54.17007827758789,66953.0 +2017-02-08,53.77322769165039,53.77322769165039,52.58267593383789,52.97952651977539,35085.0 +2017-02-09,53.17795181274414,53.97165298461914,53.17795181274414,53.57480239868164,62642.0 +2017-02-12,53.57480239868164,54.36850357055664,53.37637710571289,53.37637710571289,53247.0 +2017-02-13,53.37637710571289,55.75748062133789,53.37637710571289,54.76535415649414,127769.0 +2017-02-14,55.36063003540039,57.54330825805664,54.56692886352539,54.96377944946289,412844.0 +2017-02-15,54.96377944946289,55.16220474243164,54.36850357055664,54.76535415649414,93270.0 +2017-02-16,54.96377944946289,55.16220474243164,54.36850357055664,54.76535415649414,56344.0 +2017-02-19,54.56692886352539,54.56692886352539,53.97165298461914,54.17007827758789,60033.0 +2017-02-20,53.77322769165039,53.97165298461914,52.97952651977539,52.97952651977539,52362.0 +2017-02-21,52.58267593383789,52.97952651977539,51.98740005493164,52.58267593383789,56150.0 +2017-02-22,52.78110122680664,53.17795181274414,52.78110122680664,52.97952651977539,13163.0 +2017-02-23,52.58267593383789,53.57480239868164,52.58267593383789,53.57480239868164,19930.0 +2017-02-26,53.17795181274414,53.57480239868164,53.17795181274414,53.57480239868164,29995.0 +2017-02-27,53.77322769165039,54.17007827758789,52.38425064086914,52.38425064086914,36574.0 +2017-02-28,51.98740005493164,52.38425064086914,50.39999771118164,51.78897476196289,24714.0 +2017-03-01,52.38425064086914,52.38425064086914,51.78897476196289,51.98740005493164,24947.0 +2017-03-02,51.98740005493164,54.17007827758789,51.98740005493164,53.37637710571289,117040.0 +2017-03-05,53.57480239868164,53.57480239868164,52.58267593383789,52.58267593383789,17739.0 +2017-03-06,52.78110122680664,53.37637710571289,52.58267593383789,53.17795181274414,27694.0 +2017-03-07,53.17795181274414,54.17007827758789,53.17795181274414,53.17795181274414,76284.0 +2017-03-08,53.77322769165039,54.17007827758789,52.18582534790039,52.38425064086914,68384.0 +2017-03-09,52.18582534790039,52.18582534790039,50.39999771118164,51.19369888305664,47292.0 +2017-03-12,50.00314712524414,50.00314712524414,49.407875061035156,49.606300354003906,21243.0 +2017-03-13,49.011024475097656,50.00314712524414,48.11811065673828,48.217323303222656,31137.0 +2017-03-14,47.72126007080078,49.606300354003906,46.828346252441406,49.50708770751953,28796.0 +2017-03-15,49.804725646972656,50.00314712524414,49.011024475097656,49.606300354003906,19880.0 +2017-03-16,50.598426818847656,50.99527359008789,50.00314712524414,50.00314712524414,22930.0 +2017-03-19,50.20157241821289,50.39999771118164,49.50708770751953,49.50708770751953,78267.0 +2017-03-20,49.30866241455078,49.606300354003906,49.11023712158203,49.209449768066406,67104.0 +2017-03-21,48.812599182128906,49.407875061035156,48.614173889160156,48.614173889160156,98121.0 +2017-03-22,47.622047424316406,48.31653594970703,47.423622131347656,48.217323303222656,51672.0 +2017-03-23,48.415748596191406,50.598426818847656,48.415748596191406,49.30866241455078,256725.0 +2017-03-26,49.50708770751953,52.38425064086914,49.50708770751953,50.20157241821289,424972.0 +2017-03-27,50.20157241821289,50.598426818847656,49.50708770751953,49.606300354003906,82733.0 +2017-03-28,49.804725646972656,50.20157241821289,49.606300354003906,49.804725646972656,63219.0 +2017-03-29,49.804725646972656,49.804725646972656,49.804725646972656,49.804725646972656,0.0 +2017-03-30,50.00314712524414,50.598426818847656,49.606300354003906,50.00314712524414,52492.0 +2017-04-02,,,,, +2017-04-03,50.00314712524414,53.97165298461914,50.00314712524414,51.78897476196289,480236.0 +2017-04-04,,,,, +2017-04-05,51.59054946899414,52.38425064086914,51.19369888305664,51.39212417602539,88453.0 +2017-04-06,52.18582534790039,52.38425064086914,51.39212417602539,51.98740005493164,69462.0 +2017-04-09,51.78897476196289,51.78897476196289,50.598426818847656,50.79684829711914,39519.0 +2017-04-10,51.19369888305664,52.38425064086914,50.20157241821289,51.59054946899414,82860.0 +2017-04-11,51.39212417602539,51.59054946899414,50.79684829711914,50.99527359008789,38754.0 +2017-04-12,51.19369888305664,52.18582534790039,51.19369888305664,51.59054946899414,41942.0 +2017-04-13,51.78897476196289,52.58267593383789,51.78897476196289,52.38425064086914,76344.0 +2017-04-16,52.58267593383789,52.58267593383789,51.59054946899414,51.59054946899414,81677.0 +2017-04-17,51.59054946899414,51.59054946899414,51.19369888305664,51.59054946899414,21090.0 +2017-04-18,51.78897476196289,51.98740005493164,51.19369888305664,51.19369888305664,29030.0 +2017-04-19,50.99527359008789,51.39212417602539,50.39999771118164,51.39212417602539,43637.0 +2017-04-20,50.39999771118164,50.99527359008789,49.606300354003906,50.598426818847656,45215.0 +2017-04-23,51.39212417602539,51.39212417602539,50.39999771118164,50.79684829711914,50348.0 +2017-04-24,50.79684829711914,51.19369888305664,50.39999771118164,51.19369888305664,16328.0 +2017-04-25,51.19369888305664,51.19369888305664,50.598426818847656,50.598426818847656,26075.0 +2017-04-26,50.79684829711914,50.99527359008789,50.39999771118164,50.99527359008789,17858.0 +2017-04-27,50.99527359008789,51.19369888305664,50.79684829711914,50.79684829711914,33705.0 +2017-04-30,50.79684829711914,51.19369888305664,50.598426818847656,50.79684829711914,21773.0 +2017-05-01,50.99527359008789,51.19369888305664,50.598426818847656,50.598426818847656,21404.0 +2017-05-02,,,,, +2017-05-03,51.98740005493164,51.98740005493164,50.99527359008789,51.19369888305664,28100.0 +2017-05-04,50.39999771118164,50.79684829711914,49.804725646972656,50.20157241821289,38647.0 +2017-05-07,50.00314712524414,50.00314712524414,50.00314712524414,50.00314712524414,3691.0 +2017-05-08,50.39999771118164,50.39999771118164,50.00314712524414,50.00314712524414,10755.0 +2017-05-09,,,,, +2017-05-10,50.20157241821289,50.79684829711914,50.00314712524414,50.20157241821289,16754.0 +2017-05-11,49.804725646972656,49.804725646972656,47.622047424316406,47.622047424316406,72165.0 +2017-05-14,47.12598419189453,47.225196838378906,46.629920959472656,46.629920959472656,12356.0 +2017-05-15,47.423622131347656,47.622047424316406,47.32440948486328,47.32440948486328,13951.0 +2017-05-16,47.52283477783203,48.31653594970703,47.026771545410156,48.217323303222656,33484.0 +2017-05-17,48.018898010253906,49.209449768066406,48.018898010253906,49.011024475097656,48180.0 +2017-05-18,48.614173889160156,48.812599182128906,48.31653594970703,48.415748596191406,41954.0 +2017-05-21,48.91181182861328,49.011024475097656,48.31653594970703,48.812599182128906,62519.0 +2017-05-22,47.622047424316406,48.018898010253906,47.52283477783203,47.820472717285156,36743.0 +2017-05-23,47.423622131347656,47.423622131347656,46.53070831298828,46.53070831298828,22173.0 +2017-05-24,46.629920959472656,46.629920959472656,45.637794494628906,45.637794494628906,19709.0 +2017-05-25,45.637794494628906,45.637794494628906,44.844093322753906,44.844093322753906,15206.0 +2017-05-28,44.645668029785156,44.645668029785156,43.851966857910156,44.34803009033203,14581.0 +2017-05-29,44.645668029785156,45.836219787597656,44.645668029785156,45.637794494628906,14504.0 +2017-05-30,45.439369201660156,45.836219787597656,45.439369201660156,45.73700714111328,9576.0 +2017-05-31,45.53858184814453,45.53858184814453,45.439369201660156,45.439369201660156,5721.0 +2017-06-01,45.53858184814453,45.53858184814453,45.14173126220703,45.240943908691406,3548.0 +2017-06-04,45.2806282043457,45.2806282043457,44.76472473144531,44.96315002441406,32056.0 +2017-06-05,44.645668029785156,44.96315002441406,44.645668029785156,44.923465728759766,16391.0 +2017-06-06,44.844093322753906,44.844093322753906,44.447242736816406,44.526615142822266,15898.0 +2017-06-07,44.526615142822266,44.526615142822266,44.01070785522461,44.050392150878906,34399.0 +2017-06-08,43.931339263916016,43.931339263916016,42.264564514160156,42.264564514160156,67253.0 +2017-06-11,42.30425262451172,42.30425262451172,40.67716598510742,40.87559127807617,96686.0 +2017-06-12,40.71685028076172,40.71685028076172,39.60566711425781,39.645355224609375,105331.0 +2017-06-13,39.72472381591797,40.28031539916992,39.28818893432617,39.367557525634766,72347.0 +2017-06-14,39.28818893432617,39.48661422729492,39.169132232666016,39.28818893432617,42864.0 +2017-06-15,39.169132232666016,39.169132232666016,37.93889617919922,38.09763717651367,64920.0 +2017-06-18,37.70078659057617,37.70078659057617,36.70866012573242,36.94676971435547,75033.0 +2017-06-19,37.184879302978516,38.69291305541992,36.62929153442383,38.69291305541992,151343.0 +2017-06-20,38.69291305541992,39.169132232666016,37.74047088623047,37.89921188354492,99385.0 +2017-06-21,38.772281646728516,38.89133834838867,38.29606246948242,38.61354446411133,98472.0 +2017-06-22,38.69291305541992,38.69291305541992,38.49448776245117,38.573856353759766,100063.0 +2017-06-25,38.573856353759766,38.573856353759766,38.573856353759766,38.573856353759766,0.0 +2017-06-26,38.69291305541992,38.69291305541992,38.49448776245117,38.573856353759766,100063.0 +2017-06-27,38.69291305541992,38.69291305541992,38.49448776245117,38.573856353759766,100063.0 +2017-06-28,38.69291305541992,38.69291305541992,38.49448776245117,38.573856353759766,100063.0 +2017-06-29,38.69291305541992,38.69291305541992,38.49448776245117,38.573856353759766,100063.0 +2017-07-02,38.573856353759766,39.60566711425781,38.573856353759766,39.12944793701172,93957.0 +2017-07-03,39.08976364135742,39.962833404541016,39.08976364135742,39.962833404541016,106589.0 +2017-07-04,39.88346481323242,40.161258697509766,39.68503952026367,39.80409240722656,131043.0 +2017-07-05,39.60566711425781,39.88346481323242,39.367557525634766,39.88346481323242,71862.0 +2017-07-06,39.88346481323242,40.08189010620117,39.48661422729492,39.68503952026367,42636.0 +2017-07-09,39.68503952026367,40.08189010620117,39.52629852294922,39.52629852294922,58284.0 +2017-07-10,39.68503952026367,40.08189010620117,39.565982818603516,39.68503952026367,49317.0 +2017-07-11,39.68503952026367,39.88346481323242,39.48661422729492,39.48661422729492,79188.0 +2017-07-12,39.48661422729492,39.68503952026367,39.367557525634766,39.52629852294922,73344.0 +2017-07-13,39.367557525634766,39.367557525634766,38.970706939697266,39.01039123535156,49512.0 +2017-07-16,39.28818893432617,39.48661422729492,38.772281646728516,39.08976364135742,50562.0 +2017-07-17,38.93102264404297,39.01039123535156,38.49448776245117,38.61354446411133,52590.0 +2017-07-18,38.53417205810547,38.53417205810547,37.93889617919922,38.13732147216797,41633.0 +2017-07-19,37.780155181884766,38.49448776245117,37.70078659057617,38.29606246948242,52497.0 +2017-07-20,38.49448776245117,40.00251770019531,38.21669387817383,39.32787322998047,132185.0 +2017-07-23,39.48661422729492,39.48661422729492,39.050079345703125,39.08976364135742,42279.0 +2017-07-24,38.772281646728516,38.89133834838867,38.057952880859375,38.09763717651367,97085.0 +2017-07-25,37.89921188354492,38.29606246948242,37.89921188354492,37.89921188354492,73608.0 +2017-07-26,37.81984329223633,37.81984329223633,37.462677001953125,37.62141799926758,61571.0 +2017-07-27,37.54204559326172,37.54204559326172,37.34362030029297,37.34362030029297,20049.0 +2017-07-30,37.70078659057617,37.70078659057617,37.02614212036133,37.264251708984375,35123.0 +2017-07-31,37.50236129760742,37.50236129760742,36.82771682739258,36.90708541870117,32456.0 +2017-08-01,37.22456741333008,37.70078659057617,37.10551071166992,37.10551071166992,65684.0 +2017-08-02,37.30393600463867,37.30393600463867,36.90708541870117,36.90708541870117,51918.0 +2017-08-03,36.78803253173828,37.065826416015625,36.78803253173828,36.867401123046875,52234.0 +2017-08-06,36.82771682739258,36.94676971435547,36.74834442138672,36.82771682739258,36117.0 +2017-08-07,36.78803253173828,36.90708541870117,36.668975830078125,36.668975830078125,59955.0 +2017-08-08,36.70866012573242,37.184879302978516,36.58960723876953,37.065826416015625,128769.0 +2017-08-09,37.264251708984375,38.177005767822266,37.22456741333008,38.09763717651367,174221.0 +2017-08-10,38.49448776245117,39.20881652832031,38.21669387817383,38.21669387817383,304417.0 +2017-08-13,36.70866012573242,37.50236129760742,36.39118194580078,36.51023483276367,324893.0 +2017-08-14,36.70866012573242,36.74834442138672,36.39118194580078,36.62929153442383,105675.0 +2017-08-15,36.39118194580078,36.51023483276367,35.91495895385742,35.91495895385742,89071.0 +2017-08-16,35.99433135986328,35.99433135986328,35.71653366088867,35.91495895385742,46492.0 +2017-08-17,36.03401565551758,36.31180953979492,35.99433135986328,36.19275665283203,67129.0 +2017-08-20,35.99433135986328,36.74834442138672,35.99433135986328,36.62929153442383,93562.0 +2017-08-21,36.668975830078125,37.462677001953125,36.54991912841797,37.30393600463867,187259.0 +2017-08-22,37.30393600463867,37.38330841064453,36.90708541870117,36.94676971435547,52194.0 +2017-08-23,36.90708541870117,37.264251708984375,36.70866012573242,36.70866012573242,55462.0 +2017-08-24,36.51023483276367,36.70866012573242,36.11338424682617,36.23244094848633,24732.0 +2017-08-27,36.19275665283203,36.470550537109375,36.11338424682617,36.43086624145508,70637.0 +2017-08-28,36.43086624145508,36.43086624145508,36.23244094848633,36.31180953979492,19923.0 +2017-08-29,36.39118194580078,36.470550537109375,36.11338424682617,36.272125244140625,39600.0 +2017-08-30,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-08-31,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-09-03,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-09-04,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-09-05,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-09-06,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2017-09-07,36.31180953979492,36.51023483276367,36.23244094848633,36.31180953979492,39582.0 +2017-09-10,36.351497650146484,36.43086624145508,36.19275665283203,36.23244094848633,91094.0 +2017-09-11,36.51023483276367,36.94676971435547,36.351497650146484,36.94676971435547,108078.0 +2017-09-12,36.70866012573242,39.60566711425781,36.70866012573242,39.28818893432617,876344.0 +2017-09-13,38.69291305541992,40.08189010620117,38.41511917114258,38.73259735107422,407546.0 +2017-09-14,38.37543487548828,39.60566711425781,38.29606246948242,39.01039123535156,103395.0 +2017-09-17,39.08976364135742,39.645355224609375,38.851654052734375,38.89133834838867,181172.0 +2017-09-18,38.653228759765625,38.93102264404297,38.33574676513672,38.69291305541992,151010.0 +2017-09-19,38.61354446411133,39.92314910888672,38.61354446411133,39.08976364135742,445318.0 +2017-09-20,39.08976364135742,39.08976364135742,39.08976364135742,39.08976364135742,0.0 +2017-09-21,39.08976364135742,39.08976364135742,39.08976364135742,39.08976364135742,0.0 +2017-09-24,39.08976364135742,39.08976364135742,39.08976364135742,39.08976364135742,0.0 +2017-09-25,38.970706939697266,40.042205810546875,38.49448776245117,39.962833404541016,252460.0 +2017-09-26,40.28031539916992,42.264564514160156,40.28031539916992,41.62960433959961,829229.0 +2017-09-27,41.86771774291992,41.86771774291992,40.558109283447266,40.756534576416016,240894.0 +2017-09-28,40.558109283447266,41.62960433959961,40.28031539916992,40.67716598510742,275481.0 +2017-10-01,40.08189010620117,41.27244186401367,40.08189010620117,41.153385162353516,121131.0 +2017-10-02,40.71685028076172,41.153385162353516,40.47874069213867,40.756534576416016,77256.0 +2017-10-03,40.756534576416016,40.756534576416016,40.756534576416016,40.756534576416016,0.0 +2017-10-04,40.87559127807617,41.11370086669922,40.79621887207031,41.03432846069336,65078.0 +2017-10-05,40.87559127807617,40.954959869384766,40.39936828613281,40.558109283447266,92806.0 +2017-10-08,40.439056396484375,40.439056396484375,39.446929931640625,39.48661422729492,111282.0 +2017-10-09,39.40724563598633,39.52629852294922,38.69291305541992,39.367557525634766,75129.0 +2017-10-10,39.12944793701172,39.248504638671875,36.51023483276367,36.94676971435547,94228.0 +2017-10-11,37.22456741333008,37.70078659057617,35.91495895385742,37.264251708984375,111597.0 +2017-10-12,36.74834442138672,37.184879302978516,35.31968688964844,37.02614212036133,74195.0 +2017-10-15,36.98645782470703,37.50236129760742,35.91495895385742,35.91495895385742,76190.0 +2017-10-16,36.31180953979492,36.31180953979492,35.51810836791992,36.11338424682617,69950.0 +2017-10-17,35.91495895385742,36.51023483276367,35.91495895385742,36.23244094848633,51086.0 +2017-10-18,36.11338424682617,38.29606246948242,35.91495895385742,38.09763717651367,176815.0 +2017-10-19,38.01826858520508,38.01826858520508,37.54204559326172,37.661102294921875,33823.0 +2017-10-22,37.50236129760742,38.01826858520508,37.184879302978516,37.462677001953125,24396.0 +2017-10-23,36.94676971435547,36.94676971435547,35.71653366088867,36.19275665283203,160157.0 +2017-10-24,36.31180953979492,36.62929153442383,35.71653366088867,36.31180953979492,98977.0 +2017-10-25,36.31180953979492,36.470550537109375,36.11338424682617,36.470550537109375,47185.0 +2017-10-26,36.073699951171875,36.39118194580078,35.95464324951172,36.073699951171875,54965.0 +2017-10-29,36.19275665283203,36.31180953979492,36.11338424682617,36.15306854248047,24249.0 +2017-10-30,36.43086624145508,38.93102264404297,36.31180953979492,38.01826858520508,171953.0 +2017-10-31,37.70078659057617,38.653228759765625,37.42299270629883,38.09763717651367,76617.0 +2017-11-01,38.49448776245117,39.08976364135742,38.21669387817383,38.53417205810547,71989.0 +2017-11-02,38.49448776245117,40.47874069213867,38.37543487548828,40.47874069213867,290275.0 +2017-11-05,39.68503952026367,39.68503952026367,38.29606246948242,39.050079345703125,156981.0 +2017-11-06,38.49448776245117,41.153385162353516,38.29606246948242,41.11370086669922,299153.0 +2017-11-07,39.645355224609375,39.645355224609375,36.78803253173828,36.90708541870117,249306.0 +2017-11-08,36.23244094848633,36.23244094848633,35.71653366088867,35.91495895385742,78715.0 +2017-11-09,35.91495895385742,36.272125244140625,35.91495895385742,35.99433135986328,48801.0 +2017-11-12,35.71653366088867,37.50236129760742,35.31968688964844,35.51810836791992,194470.0 +2017-11-13,35.91495895385742,36.51023483276367,35.59748077392578,36.19275665283203,116683.0 +2017-11-14,35.99433135986328,36.70866012573242,35.99433135986328,36.19275665283203,59500.0 +2017-11-15,36.51023483276367,38.89133834838867,35.91495895385742,38.69291305541992,218491.0 +2017-11-16,38.69291305541992,39.367557525634766,35.79590606689453,36.11338424682617,380630.0 +2017-11-19,36.43086624145508,36.668975830078125,35.91495895385742,36.15306854248047,49840.0 +2017-11-20,36.03401565551758,36.23244094848633,35.71653366088867,35.71653366088867,86351.0 +2017-11-21,35.63716506958008,35.99433135986328,34.72440719604492,35.99433135986328,89725.0 +2017-11-22,35.63716506958008,36.11338424682617,35.63716506958008,35.99433135986328,106906.0 +2017-11-23,36.19275665283203,36.51023483276367,35.91495895385742,35.95464324951172,136777.0 +2017-11-26,36.11338424682617,36.23244094848633,36.03401565551758,36.19275665283203,47123.0 +2017-11-27,36.11338424682617,37.14519500732422,36.11338424682617,36.58960723876953,185736.0 +2017-11-28,36.62929153442383,37.462677001953125,36.62929153442383,36.70866012573242,140435.0 +2017-11-29,36.70866012573242,37.10551071166992,36.51023483276367,36.668975830078125,74517.0 +2017-11-30,36.82771682739258,36.82771682739258,36.31180953979492,36.470550537109375,73443.0 +2017-12-03,36.70866012573242,37.38330841064453,36.70866012573242,37.184879302978516,200132.0 +2017-12-04,37.184879302978516,37.38330841064453,36.78803253173828,37.10551071166992,101384.0 +2017-12-05,36.51023483276367,37.42299270629883,36.51023483276367,36.94676971435547,66410.0 +2017-12-06,36.90708541870117,37.14519500732422,36.272125244140625,36.272125244140625,99749.0 +2017-12-07,36.43086624145508,36.78803253173828,36.03401565551758,36.78803253173828,89587.0 +2017-12-10,37.10551071166992,37.780155181884766,36.90708541870117,37.38330841064453,271597.0 +2017-12-11,37.50236129760742,37.54204559326172,36.90708541870117,36.90708541870117,128384.0 +2017-12-12,36.94676971435547,37.58173370361328,36.70866012573242,37.184879302978516,163591.0 +2017-12-13,37.50236129760742,38.89133834838867,36.90708541870117,38.177005767822266,397008.0 +2017-12-14,38.09763717651367,38.69291305541992,37.74047088623047,38.13732147216797,188302.0 +2017-12-17,38.13732147216797,39.88346481323242,37.89921188354492,39.32787322998047,267487.0 +2017-12-18,39.367557525634766,40.12157440185547,39.248504638671875,39.32787322998047,144380.0 +2017-12-19,39.367557525634766,39.52629852294922,38.29606246948242,38.69291305541992,82402.0 +2017-12-20,39.169132232666016,39.68503952026367,38.851654052734375,39.12944793701172,120462.0 +2017-12-21,39.08976364135742,39.52629852294922,38.851654052734375,38.89133834838867,51549.0 +2017-12-24,38.93102264404297,38.93102264404297,37.859527587890625,37.89921188354492,66377.0 +2017-12-25,37.89921188354492,38.61354446411133,37.81984329223633,37.81984329223633,67298.0 +2017-12-26,37.81984329223633,37.89921188354492,37.462677001953125,37.859527587890625,84947.0 +2017-12-27,37.89921188354492,38.13732147216797,37.70078659057617,37.978580474853516,76935.0 +2017-12-28,37.978580474853516,38.33574676513672,37.70078659057617,37.978580474853516,75658.0 +2017-12-31,38.057952880859375,38.49448776245117,37.70078659057617,37.93889617919922,35122.0 +2018-01-01,37.70078659057617,38.01826858520508,36.90708541870117,37.54204559326172,95078.0 +2018-01-02,37.50236129760742,37.62141799926758,37.264251708984375,37.34362030029297,31599.0 +2018-01-03,37.34362030029297,37.58173370361328,37.34362030029297,37.462677001953125,22419.0 +2018-01-04,37.859527587890625,38.37543487548828,37.70078659057617,37.93889617919922,131617.0 +2018-01-07,38.13732147216797,38.13732147216797,37.89921188354492,37.89921188354492,34032.0 +2018-01-08,37.780155181884766,38.13732147216797,37.780155181884766,37.81984329223633,21306.0 +2018-01-09,37.859527587890625,37.93889617919922,37.70078659057617,37.70078659057617,24321.0 +2018-01-10,37.89921188354492,37.93889617919922,37.780155181884766,37.780155181884766,24891.0 +2018-01-11,37.89921188354492,38.01826858520508,37.859527587890625,38.01826858520508,20849.0 +2018-01-14,38.256378173828125,38.29606246948242,38.01826858520508,38.09763717651367,47147.0 +2018-01-15,38.09763717651367,38.29606246948242,37.50236129760742,37.70078659057617,55933.0 +2018-01-16,37.74047088623047,37.89921188354492,37.50236129760742,37.62141799926758,72284.0 +2018-01-17,37.50236129760742,37.81984329223633,37.50236129760742,37.661102294921875,51878.0 +2018-01-18,37.70078659057617,37.70078659057617,37.34362030029297,37.50236129760742,34258.0 +2018-01-21,37.54204559326172,37.661102294921875,37.38330841064453,37.54204559326172,16366.0 +2018-01-22,37.54204559326172,37.58173370361328,37.30393600463867,37.30393600463867,16908.0 +2018-01-23,37.30393600463867,37.462677001953125,37.10551071166992,37.10551071166992,25655.0 +2018-01-24,36.94676971435547,37.10551071166992,36.70866012573242,36.867401123046875,33819.0 +2018-01-25,36.58960723876953,37.10551071166992,36.51023483276367,36.90708541870117,35110.0 +2018-01-28,36.82771682739258,37.70078659057617,36.82771682739258,37.184879302978516,32125.0 +2018-01-29,37.264251708984375,37.62141799926758,37.264251708984375,37.30393600463867,43321.0 +2018-01-30,37.30393600463867,38.37543487548828,37.30393600463867,37.50236129760742,193240.0 +2018-01-31,37.780155181884766,37.978580474853516,37.58173370361328,37.81984329223633,64415.0 +2018-02-01,37.89921188354492,37.89921188354492,37.462677001953125,37.58173370361328,45203.0 +2018-02-04,37.58173370361328,37.58173370361328,37.30393600463867,37.38330841064453,24546.0 +2018-02-05,37.30393600463867,37.42299270629883,37.184879302978516,37.42299270629883,27672.0 +2018-02-06,36.54991912841797,37.10551071166992,36.54991912841797,36.70866012573242,41552.0 +2018-02-07,36.74834442138672,37.14519500732422,36.70866012573242,36.70866012573242,48527.0 +2018-02-08,36.58960723876953,36.867401123046875,36.58960723876953,36.70866012573242,16789.0 +2018-02-11,36.668975830078125,36.668975830078125,36.19275665283203,36.19275665283203,22678.0 +2018-02-12,36.19275665283203,36.54991912841797,36.15306854248047,36.31180953979492,69692.0 +2018-02-13,36.351497650146484,36.51023483276367,36.23244094848633,36.23244094848633,30857.0 +2018-02-14,36.11338424682617,36.272125244140625,36.11338424682617,36.19275665283203,13979.0 +2018-02-15,36.31180953979492,36.98645782470703,36.31180953979492,36.51023483276367,108709.0 +2018-02-18,36.470550537109375,36.62929153442383,36.272125244140625,36.272125244140625,18266.0 +2018-02-19,36.23244094848633,36.43086624145508,36.073699951171875,36.11338424682617,29905.0 +2018-02-20,36.15306854248047,36.272125244140625,35.99433135986328,36.03401565551758,68165.0 +2018-02-21,35.99433135986328,36.23244094848633,35.99433135986328,36.11338424682617,15589.0 +2018-02-22,36.03401565551758,36.43086624145508,35.99433135986328,36.19275665283203,69451.0 +2018-02-25,36.51023483276367,36.74834442138672,36.470550537109375,36.470550537109375,49952.0 +2018-02-26,36.470550537109375,36.470550537109375,36.11338424682617,36.11338424682617,38077.0 +2018-02-27,36.272125244140625,36.62929153442383,36.073699951171875,36.54991912841797,83655.0 +2018-02-28,36.39118194580078,36.90708541870117,36.19275665283203,36.90708541870117,60165.0 +2018-03-01,36.70866012573242,37.10551071166992,36.51023483276367,36.94676971435547,70464.0 +2018-03-04,36.94676971435547,38.09763717651367,36.70866012573242,36.94676971435547,131931.0 +2018-03-05,36.90708541870117,37.10551071166992,36.62929153442383,36.62929153442383,30553.0 +2018-03-06,36.74834442138672,36.74834442138672,36.51023483276367,36.668975830078125,35043.0 +2018-03-07,36.70866012573242,36.74834442138672,36.51023483276367,36.58960723876953,15896.0 +2018-03-08,36.82771682739258,36.82771682739258,36.58960723876953,36.74834442138672,25062.0 +2018-03-11,36.78803253173828,36.94676971435547,36.668975830078125,36.90708541870117,61580.0 +2018-03-12,36.90708541870117,37.184879302978516,36.82771682739258,37.10551071166992,79545.0 +2018-03-13,36.58960723876953,36.94676971435547,36.51023483276367,36.90708541870117,45062.0 +2018-03-14,37.065826416015625,37.462677001953125,36.90708541870117,36.98645782470703,40945.0 +2018-03-15,37.02614212036133,37.065826416015625,36.51023483276367,36.70866012573242,31226.0 +2018-03-18,36.70866012573242,36.867401123046875,36.470550537109375,36.62929153442383,53616.0 +2018-03-19,36.78803253173828,37.14519500732422,36.58960723876953,36.668975830078125,64254.0 +2018-03-20,36.62929153442383,36.668975830078125,36.39118194580078,36.39118194580078,33310.0 +2018-03-21,36.39118194580078,36.39118194580078,36.39118194580078,36.39118194580078,0.0 +2018-03-22,36.58960723876953,36.74834442138672,36.51023483276367,36.668975830078125,51854.0 +2018-03-25,35.51810836791992,35.71653366088867,35.12125778198242,35.557796478271484,200244.0 +2018-03-26,35.31968688964844,35.39905548095703,34.72440719604492,35.359371185302734,158013.0 +2018-03-27,35.359371185302734,35.676849365234375,35.31968688964844,35.31968688964844,81266.0 +2018-03-28,35.31968688964844,35.31968688964844,35.160945892333984,35.20063018798828,35394.0 +2018-03-29,35.31968688964844,35.63716506958008,35.160945892333984,35.31968688964844,29716.0 +2018-04-01,35.31968688964844,35.31968688964844,35.160945892333984,35.20063018798828,11317.0 +2018-04-02,35.20063018798828,35.43873977661133,35.12125778198242,35.12125778198242,43472.0 +2018-04-03,35.20063018798828,35.478424072265625,35.12125778198242,35.478424072265625,28502.0 +2018-04-04,35.51810836791992,36.62929153442383,35.51810836791992,36.23244094848633,109795.0 +2018-04-05,36.31180953979492,36.54991912841797,36.19275665283203,36.470550537109375,49712.0 +2018-04-08,36.51023483276367,36.51023483276367,35.99433135986328,36.43086624145508,22150.0 +2018-04-09,36.51023483276367,36.70866012573242,36.11338424682617,36.39118194580078,52760.0 +2018-04-10,36.23244094848633,36.31180953979492,35.79590606689453,36.31180953979492,41691.0 +2018-04-11,36.272125244140625,36.62929153442383,35.71653366088867,36.073699951171875,107715.0 +2018-04-12,36.19275665283203,36.19275665283203,35.71653366088867,35.756221771240234,38683.0 +2018-04-15,36.11338424682617,36.39118194580078,36.11338424682617,36.31180953979492,26591.0 +2018-04-16,36.39118194580078,38.21669387817383,36.39118194580078,37.02614212036133,317088.0 +2018-04-17,37.065826416015625,37.34362030029297,36.90708541870117,36.94676971435547,86400.0 +2018-04-18,36.94676971435547,38.41511917114258,36.94676971435547,38.21669387817383,366984.0 +2018-04-19,38.256378173828125,38.454803466796875,37.74047088623047,38.01826858520508,70668.0 +2018-04-22,38.29606246948242,39.08976364135742,38.09763717651367,38.21669387817383,228907.0 +2018-04-23,38.37543487548828,38.69291305541992,38.09763717651367,38.21669387817383,107810.0 +2018-04-24,38.29606246948242,38.29606246948242,37.30393600463867,38.01826858520508,96008.0 +2018-04-25,38.09763717651367,38.21669387817383,37.859527587890625,38.01826858520508,46248.0 +2018-04-26,37.978580474853516,38.256378173828125,37.70078659057617,37.978580474853516,118931.0 +2018-04-29,38.09763717651367,38.21669387817383,37.93889617919922,37.978580474853516,36566.0 +2018-04-30,37.978580474853516,37.978580474853516,37.74047088623047,37.93889617919922,44905.0 +2018-05-01,37.978580474853516,37.978580474853516,37.62141799926758,37.70078659057617,60595.0 +2018-05-02,37.70078659057617,37.89921188354492,37.14519500732422,37.14519500732422,30897.0 +2018-05-03,36.70866012573242,36.70866012573242,36.470550537109375,36.51023483276367,65574.0 +2018-05-06,37.10551071166992,37.14519500732422,36.51023483276367,36.51023483276367,39211.0 +2018-05-07,37.10551071166992,37.22456741333008,36.51023483276367,36.51023483276367,18596.0 +2018-05-08,36.43086624145508,37.10551071166992,36.351497650146484,36.351497650146484,36911.0 +2018-05-09,36.43086624145508,36.51023483276367,35.71653366088867,35.95464324951172,35907.0 +2018-05-10,35.71653366088867,35.99433135986328,35.71653366088867,35.79590606689453,18349.0 +2018-05-13,36.51023483276367,36.54991912841797,36.073699951171875,36.11338424682617,14159.0 +2018-05-14,35.95464324951172,36.51023483276367,35.95464324951172,36.470550537109375,18570.0 +2018-05-15,36.39118194580078,36.470550537109375,36.19275665283203,36.19275665283203,18681.0 +2018-05-16,35.99433135986328,35.99433135986328,35.59748077392578,35.676849365234375,21603.0 +2018-05-17,35.63716506958008,36.23244094848633,35.63716506958008,35.71653366088867,13521.0 +2018-05-20,35.51810836791992,36.03401565551758,35.51810836791992,35.79590606689453,43314.0 +2018-05-21,35.83559036254883,37.661102294921875,35.83559036254883,37.50236129760742,80714.0 +2018-05-22,37.70078659057617,37.978580474853516,36.98645782470703,37.10551071166992,103575.0 +2018-05-23,37.02614212036133,37.14519500732422,36.867401123046875,36.867401123046875,38090.0 +2018-05-24,36.90708541870117,36.90708541870117,35.91495895385742,36.11338424682617,31903.0 +2018-05-27,36.11338424682617,36.11338424682617,35.71653366088867,35.79590606689453,20317.0 +2018-05-28,35.756221771240234,36.43086624145508,35.71653366088867,36.43086624145508,26237.0 +2018-05-29,36.11338424682617,36.19275665283203,35.79590606689453,35.79590606689453,20094.0 +2018-05-30,35.71653366088867,36.39118194580078,35.71653366088867,36.351497650146484,29865.0 +2018-05-31,36.351497650146484,36.351497650146484,35.83559036254883,35.83559036254883,51890.0 +2018-06-03,36.11338424682617,36.272125244140625,35.95464324951172,36.11338424682617,26338.0 +2018-06-04,36.03401565551758,37.264251708984375,36.03401565551758,36.39118194580078,108636.0 +2018-06-05,36.272125244140625,37.30393600463867,36.19275665283203,36.74834442138672,90990.0 +2018-06-06,37.10551071166992,37.30393600463867,36.51023483276367,37.14519500732422,97155.0 +2018-06-07,36.94676971435547,37.62141799926758,36.94676971435547,37.10551071166992,105972.0 +2018-06-10,37.30393600463867,37.30393600463867,36.82771682739258,37.30393600463867,56356.0 +2018-06-11,36.90708541870117,36.90708541870117,36.15306854248047,36.19275665283203,35885.0 +2018-06-12,36.39118194580078,36.62929153442383,36.15306854248047,36.272125244140625,11887.0 +2018-06-13,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2018-06-14,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2018-06-17,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2018-06-18,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2018-06-19,36.272125244140625,36.272125244140625,36.272125244140625,36.272125244140625,0.0 +2018-06-20,36.23244094848633,36.51023483276367,36.03401565551758,36.31180953979492,21659.0 +2018-06-21,36.31180953979492,36.74834442138672,36.15306854248047,36.74834442138672,24825.0 +2018-06-24,36.668975830078125,36.867401123046875,36.668975830078125,36.867401123046875,47722.0 +2018-06-25,36.74834442138672,37.54204559326172,36.74834442138672,37.10551071166992,89819.0 +2018-06-26,37.38330841064453,37.462677001953125,37.065826416015625,37.065826416015625,35157.0 +2018-06-27,37.02614212036133,37.30393600463867,36.51023483276367,36.70866012573242,40891.0 +2018-06-28,36.54991912841797,37.22456741333008,36.54991912841797,37.184879302978516,132314.0 +2018-07-01,37.264251708984375,37.30393600463867,36.78803253173828,36.90708541870117,37750.0 +2018-07-02,36.90708541870117,36.90708541870117,36.19275665283203,36.668975830078125,33828.0 +2018-07-03,36.31180953979492,36.54991912841797,36.31180953979492,36.43086624145508,13364.0 +2018-07-04,36.58960723876953,36.58960723876953,36.51023483276367,36.58960723876953,17307.0 +2018-07-05,36.43086624145508,36.54991912841797,36.351497650146484,36.351497650146484,28554.0 +2018-07-08,36.39118194580078,36.54991912841797,36.31180953979492,36.39118194580078,28891.0 +2018-07-09,36.31180953979492,36.43086624145508,36.272125244140625,36.31180953979492,22319.0 +2018-07-10,36.351497650146484,36.867401123046875,36.23244094848633,36.23244094848633,46093.0 +2018-07-11,36.23244094848633,36.351497650146484,36.23244094848633,36.31180953979492,11940.0 +2018-07-12,36.23244094848633,37.02614212036133,36.23244094848633,36.31180953979492,87679.0 +2018-07-15,36.39118194580078,36.470550537109375,36.272125244140625,36.31180953979492,29374.0 +2018-07-16,36.272125244140625,36.31180953979492,36.23244094848633,36.272125244140625,22638.0 +2018-07-17,36.19275665283203,36.19275665283203,35.71653366088867,36.11338424682617,17424.0 +2018-07-18,36.073699951171875,36.073699951171875,35.875274658203125,35.99433135986328,24918.0 +2018-07-19,35.99433135986328,35.99433135986328,35.875274658203125,35.99433135986328,9847.0 +2018-07-22,36.03401565551758,36.54991912841797,35.99433135986328,36.31180953979492,48379.0 +2018-07-23,36.31180953979492,36.43086624145508,36.15306854248047,36.15306854248047,27716.0 +2018-07-24,36.03401565551758,36.03401565551758,35.95464324951172,35.95464324951172,9503.0 +2018-07-25,35.875274658203125,36.19275665283203,35.875274658203125,35.95464324951172,15737.0 +2018-07-26,35.83559036254883,35.91495895385742,34.764095306396484,35.478424072265625,28757.0 +2018-07-29,35.51810836791992,35.557796478271484,35.00220489501953,35.04188919067383,13467.0 +2018-07-30,35.04188919067383,35.24031448364258,33.93070983886719,34.01007843017578,60774.0 +2018-07-31,33.970394134521484,33.970394134521484,33.375118255615234,33.573543548583984,45705.0 +2018-08-01,33.53385925292969,33.65291213989258,33.41480255126953,33.494171142578125,21472.0 +2018-08-02,33.73228454589844,33.771968841552734,33.73228454589844,33.771968841552734,6689.0 +2018-08-05,37.10551071166992,37.10551071166992,34.72440719604492,34.72440719604492,239257.0 +2018-08-06,34.52598571777344,34.52598571777344,33.692596435546875,33.93070983886719,95611.0 +2018-08-07,33.85133743286133,34.168819427490234,33.85133743286133,33.85133743286133,31183.0 +2018-08-08,34.12913131713867,34.12913131713867,33.891021728515625,33.891021728515625,10865.0 +2018-08-09,33.65291213989258,33.93070983886719,33.53385925292969,33.61322784423828,18049.0 +2018-08-12,33.375118255615234,33.375118255615234,32.70047378540039,32.74015808105469,27710.0 +2018-08-13,33.13700866699219,33.13700866699219,31.946456909179688,31.946456909179688,20481.0 +2018-08-14,32.184566497802734,32.34330749511719,32.184566497802734,32.34330749511719,5177.0 +2018-08-15,32.34330749511719,33.21637725830078,32.34330749511719,32.581417083740234,9455.0 +2018-08-16,32.34330749511719,32.898895263671875,31.946456909179688,32.81952667236328,34932.0 +2018-08-19,32.34330749511719,32.898895263671875,31.946456909179688,32.81952667236328,34932.0 +2018-08-20,32.81952667236328,32.81952667236328,32.81952667236328,32.81952667236328,0.0 +2018-08-21,32.81952667236328,32.81952667236328,32.81952667236328,32.81952667236328,0.0 +2018-08-22,32.81952667236328,32.81952667236328,32.81952667236328,32.81952667236328,0.0 +2018-08-23,32.81952667236328,32.81952667236328,32.81952667236328,32.81952667236328,0.0 +2018-08-26,32.93858337402344,33.33543395996094,32.81952667236328,33.692596435546875,30096.0 +2018-08-27,33.33543395996094,33.494171142578125,32.93858337402344,33.01795196533203,12133.0 +2018-08-28,33.21637725830078,34.72440719604492,32.93858337402344,34.168819427490234,41166.0 +2018-08-29,34.684722900390625,34.72440719604492,33.33543395996094,33.93070983886719,23332.0 +2018-08-30,33.573543548583984,33.573543548583984,33.33543395996094,33.33543395996094,10514.0 +2018-09-02,33.01795196533203,33.01795196533203,32.898895263671875,32.93858337402344,10532.0 +2018-09-03,33.33543395996094,34.64503860473633,33.33543395996094,33.53385925292969,62439.0 +2018-09-04,33.73228454589844,34.12913131713867,33.097320556640625,33.097320556640625,50494.0 +2018-09-05,32.81952667236328,32.81952667236328,30.438425064086914,31.192440032958984,47203.0 +2018-09-06,31.351181030273438,32.93858337402344,30.47810935974121,32.93858337402344,48294.0 +2018-09-09,32.54173278808594,32.978267669677734,32.14488220214844,32.46236038208008,21988.0 +2018-09-10,32.30362319946289,32.74015808105469,31.946456909179688,32.10519790649414,50099.0 +2018-09-11,31.748031616210938,31.906770706176758,31.509920120239258,31.549606323242188,17151.0 +2018-09-12,31.430551528930664,31.549606323242188,31.152755737304688,31.152755737304688,10506.0 +2018-09-13,31.430551528930664,31.430551528930664,31.430551528930664,31.430551528930664,3984.0 +2018-09-16,31.113069534301758,31.351181030273438,30.835275650024414,30.994014739990234,19683.0 +2018-09-17,30.557479858398438,31.430551528930664,29.763778686523438,31.351181030273438,22998.0 +2018-09-18,31.708345413208008,31.748031616210938,31.549606323242188,31.549606323242188,22672.0 +2018-09-19,31.390865325927734,31.946456909179688,30.31937026977539,30.755905151367188,177753.0 +2018-09-20,30.755905151367188,30.755905151367188,30.120943069458008,30.120943069458008,129276.0 +2018-09-23,30.120943069458008,30.120943069458008,30.120943069458008,30.120943069458008,0.0 +2018-09-24,30.755905151367188,30.755905151367188,30.120943069458008,30.120943069458008,129276.0 +2018-09-25,30.27968406677246,30.27968406677246,30.001888275146484,30.041574478149414,22998.0 +2018-09-26,30.001888275146484,30.51779556274414,29.92251968383789,30.47810935974121,45809.0 +2018-09-27,30.557479858398438,30.597164154052734,30.160629272460938,30.398740768432617,40561.0 +2018-09-30,30.31937026977539,30.31937026977539,30.08125877380371,30.08125877380371,33336.0 +2018-10-01,30.001888275146484,31.390865325927734,29.962203979492188,30.87495994567871,207261.0 +2018-10-02,30.954330444335938,30.954330444335938,30.359054565429688,30.359054565429688,40242.0 +2018-10-03,30.359054565429688,30.755905151367188,30.160629272460938,30.755905151367188,27736.0 +2018-10-04,30.398740768432617,30.47810935974121,30.160629272460938,30.359054565429688,30185.0 +2018-10-07,30.359054565429688,30.359054565429688,30.001888275146484,30.041574478149414,22309.0 +2018-10-08,30.120943069458008,30.438425064086914,30.041574478149414,30.27968406677246,14219.0 +2018-10-09,30.08125877380371,30.08125877380371,29.92251968383789,29.92251968383789,5883.0 +2018-10-10,29.962203979492188,29.962203979492188,29.763778686523438,29.92251968383789,25559.0 +2018-10-11,27.58110237121582,29.72409439086914,27.58110237121582,28.771652221679688,20668.0 +2018-10-14,28.771652221679688,28.771652221679688,25.914329528808594,25.954015731811523,86287.0 +2018-10-15,26.509605407714844,28.176376342773438,26.19212532043457,27.422361373901367,76125.0 +2018-10-16,27.38267707824707,27.38267707824707,25.99370002746582,27.104881286621094,38357.0 +2018-10-17,27.104881286621094,27.77952766418457,27.104881286621094,27.223936080932617,17860.0 +2018-10-18,27.223936080932617,27.223936080932617,26.906455993652344,26.906455993652344,10405.0 +2018-10-21,24.44598388671875,26.509605407714844,24.44598388671875,26.39055061340332,87393.0 +2018-10-22,26.350866317749023,26.350866317749023,25.279369354248047,26.033384323120117,31035.0 +2018-10-23,25.79527473449707,27.303306579589844,25.79527473449707,26.747716903686523,186699.0 +2018-10-24,26.708030700683594,28.33511734008789,26.58897590637207,27.898582458496094,304853.0 +2018-10-25,27.77952766418457,28.255748748779297,27.422361373901367,27.58110237121582,189264.0 +2018-10-28,27.58110237121582,28.176376342773438,27.58110237121582,27.977951049804688,107308.0 +2018-10-29,27.977951049804688,28.57322883605957,27.77952766418457,28.13669204711914,176233.0 +2018-10-30,28.017637252807617,28.970077514648438,27.977951049804688,28.454172134399414,197517.0 +2018-10-31,28.771652221679688,29.446298599243164,28.493858337402344,29.009763717651367,191706.0 +2018-11-01,28.851022720336914,28.93039321899414,28.612913131713867,28.771652221679688,67083.0 +2018-11-04,28.57322883605957,29.009763717651367,28.057321548461914,28.493858337402344,29534.0 +2018-11-05,28.454172134399414,28.692283630371094,28.454172134399414,28.493858337402344,14572.0 +2018-11-06,28.37480354309082,28.692283630371094,28.37480354309082,28.57322883605957,14686.0 +2018-11-07,28.73196792602539,29.049448013305664,28.652597427368164,28.73196792602539,57584.0 +2018-11-08,28.652597427368164,28.652597427368164,28.57322883605957,28.612913131713867,21066.0 +2018-11-11,28.57322883605957,28.57322883605957,28.216062545776367,28.255748748779297,35899.0 +2018-11-12,28.771652221679688,28.811338424682617,28.37480354309082,28.37480354309082,33258.0 +2018-11-13,28.493858337402344,29.68440818786621,28.493858337402344,29.009763717651367,202577.0 +2018-11-14,28.970077514648438,29.565353393554688,28.970077514648438,29.168502807617188,78347.0 +2018-11-15,28.771652221679688,29.366928100585938,28.692283630371094,29.12881851196289,72833.0 +2018-11-18,28.771652221679688,28.771652221679688,28.057321548461914,28.295433044433594,48731.0 +2018-11-19,28.216062545776367,28.216062545776367,27.77952766418457,27.977951049804688,93745.0 +2018-11-20,28.097007751464844,28.097007751464844,26.78740119934082,27.38267707824707,54139.0 +2018-11-21,27.104881286621094,27.77952766418457,27.104881286621094,27.660472869873047,33893.0 +2018-11-22,27.620786666870117,27.898582458496094,27.58110237121582,27.898582458496094,54146.0 +2018-11-25,27.462047576904297,27.54141616821289,27.223936080932617,27.38267707824707,27426.0 +2018-11-26,27.38267707824707,27.38267707824707,26.98582649230957,27.303306579589844,24557.0 +2018-11-27,27.38267707824707,27.620786666870117,27.38267707824707,27.462047576904297,29601.0 +2018-11-28,27.422361373901367,27.93826675415039,27.38267707824707,27.93826675415039,53025.0 +2018-11-29,28.017637252807617,28.017637252807617,27.700157165527344,27.898582458496094,31239.0 +2018-12-02,27.700157165527344,28.454172134399414,27.700157165527344,28.097007751464844,113288.0 +2018-12-03,28.176376342773438,28.216062545776367,28.097007751464844,28.13669204711914,78491.0 +2018-12-04,28.13669204711914,28.33511734008789,28.097007751464844,28.13669204711914,38634.0 +2018-12-05,27.858896255493164,28.295433044433594,27.858896255493164,28.017637252807617,63520.0 +2018-12-06,28.176376342773438,28.612913131713867,28.017637252807617,28.097007751464844,84135.0 +2018-12-09,28.295433044433594,28.295433044433594,28.097007751464844,28.216062545776367,25761.0 +2018-12-10,28.176376342773438,28.33511734008789,28.176376342773438,28.33511734008789,21501.0 +2018-12-11,28.176376342773438,28.414487838745117,28.176376342773438,28.295433044433594,34875.0 +2018-12-12,28.33511734008789,29.009763717651367,28.295433044433594,28.811338424682617,131548.0 +2018-12-13,28.811338424682617,29.763778686523438,28.493858337402344,29.565353393554688,176779.0 +2018-12-16,29.565353393554688,30.557479858398438,29.247873306274414,30.160629272460938,250890.0 +2018-12-17,30.200313568115234,30.200313568115234,29.605039596557617,29.763778686523438,61949.0 +2018-12-18,29.52566909790039,29.763778686523438,29.446298599243164,29.763778686523438,28575.0 +2018-12-19,29.565353393554688,29.565353393554688,28.771652221679688,29.009763717651367,92564.0 +2018-12-20,28.811338424682617,28.811338424682617,28.255748748779297,28.37480354309082,65096.0 +2018-12-23,27.93826675415039,28.295433044433594,27.93826675415039,28.255748748779297,15023.0 +2018-12-24,28.13669204711914,29.366928100585938,28.13669204711914,29.366928100585938,69538.0 +2018-12-25,28.970077514648438,29.366928100585938,28.771652221679688,29.009763717651367,33025.0 +2018-12-26,28.811338424682617,29.52566909790039,28.57322883605957,28.57322883605957,32924.0 +2018-12-27,28.73196792602539,29.605039596557617,28.73196792602539,29.565353393554688,66761.0 +2018-12-30,29.644723892211914,32.50204849243164,29.644723892211914,31.946456909179688,674310.0 +2018-12-31,32.14488220214844,32.14488220214844,31.152755737304688,31.549606323242188,215775.0 +2019-01-01,31.549606323242188,31.708345413208008,30.755905151367188,30.755905151367188,54946.0 +2019-01-02,30.755905151367188,31.946456909179688,30.557479858398438,31.509920120239258,133076.0 +2019-01-03,31.27181053161621,31.549606323242188,30.954330444335938,31.509920120239258,79415.0 +2019-01-06,31.628976821899414,31.628976821899414,30.994014739990234,30.994014739990234,48904.0 +2019-01-07,30.914644241333008,31.033700942993164,30.71622085571289,31.033700942993164,50196.0 +2019-01-08,30.994014739990234,30.994014739990234,30.67653465270996,30.755905151367188,40245.0 +2019-01-09,30.755905151367188,30.87495994567871,30.359054565429688,30.87495994567871,95129.0 +2019-01-10,30.914644241333008,31.23212432861328,28.57322883605957,29.763778686523438,194458.0 +2019-01-13,29.644723892211914,29.803464889526367,29.52566909790039,29.52566909790039,39126.0 +2019-01-14,29.446298599243164,29.446298599243164,28.970077514648438,28.970077514648438,60217.0 +2019-01-15,29.009763717651367,29.565353393554688,28.970077514648438,29.565353393554688,35021.0 +2019-01-16,29.52566909790039,29.52566909790039,29.049448013305664,29.12881851196289,64530.0 +2019-01-17,29.366928100585938,29.366928100585938,28.93039321899414,28.970077514648438,68640.0 +2019-01-20,29.009763717651367,29.009763717651367,28.851022720336914,28.970077514648438,20012.0 +2019-01-21,28.771652221679688,29.247873306274414,28.652597427368164,28.851022720336914,30308.0 +2019-01-22,28.811338424682617,29.287559509277344,28.771652221679688,29.168502807617188,63031.0 +2019-01-23,29.168502807617188,30.27968406677246,29.168502807617188,29.68440818786621,207105.0 +2019-01-24,29.763778686523438,29.763778686523438,29.406614303588867,29.52566909790039,57484.0 +2019-01-27,29.565353393554688,30.51779556274414,29.565353393554688,30.359054565429688,176220.0 +2019-01-28,30.398740768432617,30.954330444335938,30.359054565429688,30.359054565429688,119238.0 +2019-01-29,30.359054565429688,30.67653465270996,30.27968406677246,30.636850357055664,37241.0 +2019-01-30,30.67653465270996,32.02582550048828,30.636850357055664,31.390865325927734,395348.0 +2019-01-31,31.430551528930664,31.748031616210938,30.954330444335938,31.748031616210938,151983.0 +2019-02-03,32.50204849243164,33.73228454589844,31.549606323242188,31.708345413208008,653928.0 +2019-02-04,31.430551528930664,31.549606323242188,30.755905151367188,30.755905151367188,163005.0 +2019-02-05,30.835275650024414,31.47023582458496,30.755905151367188,31.47023582458496,94347.0 +2019-02-06,31.47023582458496,31.708345413208008,30.954330444335938,31.27181053161621,76557.0 +2019-02-07,30.994014739990234,30.994014739990234,30.755905151367188,30.795589447021484,34723.0 +2019-02-10,30.835275650024414,31.946456909179688,30.835275650024414,31.748031616210938,46147.0 +2019-02-11,31.787715911865234,31.787715911865234,31.27181053161621,31.27181053161621,64303.0 +2019-02-12,31.31149673461914,32.42267608642578,31.31149673461914,32.10519790649414,158474.0 +2019-02-13,32.14488220214844,32.14488220214844,31.708345413208008,31.708345413208008,23814.0 +2019-02-14,31.549606323242188,31.82740020751953,31.430551528930664,31.549606323242188,19101.0 +2019-02-17,31.549606323242188,31.549606323242188,31.23212432861328,31.390865325927734,14481.0 +2019-02-18,31.192440032958984,31.549606323242188,31.07338523864746,31.47023582458496,35170.0 +2019-02-19,31.23212432861328,31.31149673461914,31.07338523864746,31.27181053161621,17449.0 +2019-02-20,31.549606323242188,31.549606323242188,31.07338523864746,31.07338523864746,19616.0 +2019-02-21,31.31149673461914,31.31149673461914,30.398740768432617,30.398740768432617,41935.0 +2019-02-24,30.200313568115234,30.359054565429688,30.041574478149414,30.08125877380371,65121.0 +2019-02-25,30.041574478149414,30.041574478149414,29.803464889526367,29.843149185180664,25108.0 +2019-02-26,29.803464889526367,30.51779556274414,29.803464889526367,30.160629272460938,21804.0 +2019-02-27,30.359054565429688,30.994014739990234,30.160629272460938,30.755905151367188,55534.0 +2019-02-28,30.557479858398438,31.23212432861328,30.398740768432617,30.954330444335938,57830.0 +2019-03-03,30.795589447021484,31.192440032958984,30.795589447021484,30.87495994567871,40732.0 +2019-03-04,30.755905151367188,31.07338523864746,30.755905151367188,30.994014739990234,18269.0 +2019-03-05,31.113069534301758,31.27181053161621,31.113069534301758,31.192440032958984,37107.0 +2019-03-06,31.192440032958984,31.27181053161621,30.954330444335938,30.954330444335938,37647.0 +2019-03-07,31.31149673461914,31.787715911865234,31.07338523864746,31.628976821899414,59626.0 +2019-03-10,31.27181053161621,31.748031616210938,31.27181053161621,31.549606323242188,65309.0 +2019-03-11,31.549606323242188,33.93070983886719,31.549606323242188,31.946456909179688,376293.0 +2019-03-12,31.906770706176758,31.906770706176758,30.954330444335938,30.954330444335938,143281.0 +2019-03-13,30.795589447021484,31.07338523864746,30.597164154052734,30.835275650024414,74461.0 +2019-03-14,30.835275650024414,31.549606323242188,30.795589447021484,31.430551528930664,70489.0 +2019-03-17,31.351181030273438,31.748031616210938,31.152755737304688,31.23212432861328,28715.0 +2019-03-18,31.47023582458496,31.509920120239258,31.152755737304688,31.192440032958984,33964.0 +2019-03-19,31.509920120239258,31.628976821899414,31.23212432861328,31.351181030273438,41763.0 +2019-03-20,31.192440032958984,31.27181053161621,31.07338523864746,31.07338523864746,31572.0 +2019-03-21,31.113069534301758,33.33543395996094,31.113069534301758,31.628976821899414,416530.0 +2019-03-24,31.430551528930664,31.906770706176758,31.152755737304688,31.192440032958984,121171.0 +2019-03-25,31.31149673461914,31.31149673461914,30.87495994567871,30.87495994567871,61222.0 +2019-03-26,30.835275650024414,31.351181030273438,30.67653465270996,30.795589447021484,72570.0 +2019-03-27,30.835275650024414,32.14488220214844,30.755905151367188,32.14488220214844,85159.0 +2019-03-28,31.946456909179688,32.06550979614258,31.31149673461914,31.31149673461914,126892.0 +2019-03-31,31.31149673461914,31.31149673461914,31.31149673461914,31.31149673461914,0.0 +2019-04-01,31.192440032958984,31.27181053161621,31.152755737304688,31.152755737304688,16764.0 +2019-04-02,31.152755737304688,31.748031616210938,31.152755737304688,31.351181030273438,40190.0 +2019-04-03,31.549606323242188,31.549606323242188,31.390865325927734,31.430551528930664,13615.0 +2019-04-04,31.23212432861328,31.31149673461914,31.152755737304688,31.192440032958984,30711.0 +2019-04-07,31.152755737304688,31.23212432861328,30.994014739990234,30.994014739990234,14670.0 +2019-04-08,30.994014739990234,31.113069534301758,30.954330444335938,30.994014739990234,37694.0 +2019-04-09,31.07338523864746,31.07338523864746,30.835275650024414,30.954330444335938,22438.0 +2019-04-10,30.954330444335938,31.033700942993164,30.835275650024414,30.954330444335938,32459.0 +2019-04-11,30.914644241333008,31.07338523864746,30.87495994567871,30.994014739990234,22065.0 +2019-04-14,30.597164154052734,30.755905151367188,30.597164154052734,30.67653465270996,25649.0 +2019-04-15,30.557479858398438,31.351181030273438,30.557479858398438,31.31149673461914,53495.0 +2019-04-16,31.23212432861328,31.390865325927734,31.07338523864746,31.113069534301758,40201.0 +2019-04-17,31.113069534301758,31.23212432861328,31.033700942993164,31.07338523864746,28711.0 +2019-04-18,30.755905151367188,31.033700942993164,30.755905151367188,30.755905151367188,19001.0 +2019-04-21,30.755905151367188,30.994014739990234,30.755905151367188,30.795589447021484,24016.0 +2019-04-22,30.755905151367188,30.87495994567871,30.636850357055664,30.636850357055664,24665.0 +2019-04-23,30.67653465270996,30.67653465270996,30.636850357055664,30.636850357055664,10201.0 +2019-04-24,30.597164154052734,30.636850357055664,30.557479858398438,30.636850357055664,10662.0 +2019-04-25,30.557479858398438,30.557479858398438,30.31937026977539,30.31937026977539,20391.0 +2019-04-28,30.160629272460938,30.27968406677246,30.08125877380371,30.27968406677246,15093.0 +2019-04-29,30.08125877380371,30.08125877380371,29.763778686523438,29.92251968383789,24881.0 +2019-04-30,29.88283348083496,30.557479858398438,29.763778686523438,30.557479858398438,77377.0 +2019-05-01,30.160629272460938,30.160629272460938,29.763778686523438,29.962203979492188,40373.0 +2019-05-02,29.962203979492188,29.962203979492188,29.843149185180664,29.843149185180664,17593.0 +2019-05-05,29.763778686523438,29.763778686523438,29.52566909790039,29.52566909790039,45271.0 +2019-05-06,29.52566909790039,29.52566909790039,28.771652221679688,28.771652221679688,12623.0 +2019-05-07,28.771652221679688,28.771652221679688,28.771652221679688,28.771652221679688,2656.0 +2019-05-08,29.446298599243164,31.509920120239258,29.446298599243164,30.954330444335938,243377.0 +2019-05-09,30.755905151367188,30.954330444335938,29.08913230895996,29.287559509277344,248998.0 +2019-05-12,28.176376342773438,28.37480354309082,27.77952766418457,27.819211959838867,77866.0 +2019-05-13,27.38267707824707,27.93826675415039,27.38267707824707,27.38267707824707,40570.0 +2019-05-14,26.98582649230957,27.77952766418457,26.39055061340332,26.58897590637207,40666.0 +2019-05-15,27.18425178527832,27.73984146118164,27.18425178527832,27.38267707824707,31277.0 +2019-05-16,26.98582649230957,28.176376342773438,26.98582649230957,27.898582458496094,26764.0 +2019-05-19,27.77952766418457,27.77952766418457,27.18425178527832,27.38267707824707,28981.0 +2019-05-20,27.18425178527832,27.18425178527832,26.78740119934082,27.18425178527832,17635.0 +2019-05-21,27.14456558227539,28.097007751464844,27.14456558227539,28.097007751464844,22817.0 +2019-05-22,27.898582458496094,27.898582458496094,27.58110237121582,27.77952766418457,59479.0 +2019-05-23,27.73984146118164,27.73984146118164,27.38267707824707,27.58110237121582,39520.0 +2019-05-26,27.58110237121582,27.58110237121582,27.58110237121582,27.58110237121582,5401.0 +2019-05-27,26.906455993652344,27.303306579589844,26.906455993652344,27.18425178527832,16127.0 +2019-05-28,27.18425178527832,27.18425178527832,26.708030700683594,27.18425178527832,24579.0 +2019-05-29,26.94614028930664,27.54141616821289,26.94614028930664,27.54141616821289,8969.0 +2019-05-30,27.18425178527832,27.501731872558594,26.827085494995117,27.065195083618164,110795.0 +2019-06-02,27.18425178527832,27.501731872558594,26.827085494995117,27.065195083618164,110795.0 +2019-06-03,27.18425178527832,27.501731872558594,26.827085494995117,27.065195083618164,110795.0 +2019-06-04,27.065195083618164,27.065195083618164,27.065195083618164,27.065195083618164,0.0 +2019-06-05,27.065195083618164,27.065195083618164,27.065195083618164,27.065195083618164,0.0 +2019-06-06,27.065195083618164,27.065195083618164,27.065195083618164,27.065195083618164,0.0 +2019-06-09,27.223936080932617,27.38267707824707,27.104881286621094,27.38267707824707,52496.0 +2019-06-10,27.422361373901367,27.620786666870117,27.342992782592773,27.342992782592773,122857.0 +2019-06-11,27.38267707824707,27.73984146118164,27.38267707824707,27.58110237121582,143653.0 +2019-06-12,27.462047576904297,28.771652221679688,27.462047576904297,28.73196792602539,363231.0 +2019-06-13,28.37480354309082,28.454172134399414,27.700157165527344,27.819211959838867,135700.0 +2019-06-16,27.77952766418457,28.057321548461914,27.700157165527344,28.057321548461914,81285.0 +2019-06-17,27.819211959838867,29.565353393554688,27.819211959838867,29.287559509277344,189368.0 +2019-06-18,29.208187103271484,29.72409439086914,28.612913131713867,28.652597427368164,209762.0 +2019-06-19,28.73196792602539,28.811338424682617,28.097007751464844,28.13669204711914,90844.0 +2019-06-20,28.057321548461914,28.13669204711914,27.700157165527344,28.13669204711914,199650.0 +2019-06-23,27.77952766418457,27.93826675415039,27.700157165527344,27.73984146118164,91160.0 +2019-06-24,27.620786666870117,27.700157165527344,27.223936080932617,27.303306579589844,43535.0 +2019-06-25,27.54141616821289,27.58110237121582,27.303306579589844,27.58110237121582,46425.0 +2019-06-26,27.660472869873047,27.660472869873047,27.501731872558594,27.54141616821289,28786.0 +2019-06-27,27.58110237121582,28.057321548461914,27.501731872558594,27.77952766418457,82871.0 +2019-06-30,27.858896255493164,28.057321548461914,27.77952766418457,27.858896255493164,36698.0 +2019-07-01,27.977951049804688,27.977951049804688,27.819211959838867,27.819211959838867,21002.0 +2019-07-02,27.819211959838867,28.37480354309082,27.73984146118164,27.77952766418457,90280.0 +2019-07-03,27.858896255493164,27.858896255493164,27.620786666870117,27.73984146118164,29355.0 +2019-07-04,27.77952766418457,28.454172134399414,27.77952766418457,27.898582458496094,131905.0 +2019-07-07,28.13669204711914,28.13669204711914,27.819211959838867,27.858896255493164,21621.0 +2019-07-08,27.858896255493164,27.977951049804688,27.77952766418457,27.977951049804688,29054.0 +2019-07-09,28.057321548461914,28.33511734008789,27.93826675415039,28.255748748779297,84358.0 +2019-07-10,28.255748748779297,28.771652221679688,28.255748748779297,28.57322883605957,132791.0 +2019-07-11,28.652597427368164,28.771652221679688,28.414487838745117,28.414487838745117,84604.0 +2019-07-14,28.37480354309082,28.652597427368164,28.13669204711914,28.414487838745117,55985.0 +2019-07-15,28.414487838745117,28.414487838745117,28.097007751464844,28.216062545776367,51412.0 +2019-07-16,28.097007751464844,28.255748748779297,28.017637252807617,28.017637252807617,34552.0 +2019-07-17,28.017637252807617,28.295433044433594,27.977951049804688,28.216062545776367,63328.0 +2019-07-18,28.216062545776367,28.93039321899414,28.216062545776367,28.692283630371094,231384.0 +2019-07-21,28.454172134399414,28.454172134399414,28.097007751464844,28.216062545776367,80060.0 +2019-07-22,28.216062545776367,28.295433044433594,28.13669204711914,28.13669204711914,36493.0 +2019-07-23,28.13669204711914,28.13669204711914,28.017637252807617,28.017637252807617,10055.0 +2019-07-24,28.097007751464844,28.097007751464844,27.977951049804688,27.977951049804688,21733.0 +2019-07-25,28.097007751464844,28.414487838745117,27.93826675415039,28.057321548461914,58304.0 +2019-07-28,28.255748748779297,28.414487838745117,28.176376342773438,28.33511734008789,20585.0 +2019-07-29,28.255748748779297,28.255748748779297,27.977951049804688,27.977951049804688,23010.0 +2019-07-30,28.176376342773438,28.176376342773438,27.977951049804688,28.176376342773438,29370.0 +2019-07-31,28.216062545776367,28.255748748779297,28.017637252807617,28.176376342773438,48760.0 +2019-08-01,28.017637252807617,28.13669204711914,27.93826675415039,27.93826675415039,22070.0 +2019-08-04,28.176376342773438,28.176376342773438,27.660472869873047,27.660472869873047,40608.0 +2019-08-05,27.54141616821289,27.54141616821289,27.223936080932617,27.342992782592773,29427.0 +2019-08-06,27.223936080932617,27.342992782592773,27.065195083618164,27.065195083618164,40376.0 +2019-08-07,27.223936080932617,27.422361373901367,27.223936080932617,27.223936080932617,41438.0 +2019-08-08,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,10284.0 +2019-08-11,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,0.0 +2019-08-12,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,0.0 +2019-08-13,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,0.0 +2019-08-14,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,0.0 +2019-08-15,27.223936080932617,27.223936080932617,27.223936080932617,27.223936080932617,0.0 +2019-08-18,27.303306579589844,27.303306579589844,27.065195083618164,27.104881286621094,20713.0 +2019-08-19,27.14456558227539,27.14456558227539,26.906455993652344,26.906455993652344,27071.0 +2019-08-20,26.628660202026367,26.628660202026367,26.033384323120117,26.509605407714844,123263.0 +2019-08-21,26.509605407714844,26.509605407714844,26.311180114746094,26.311180114746094,17222.0 +2019-08-22,26.311180114746094,26.43023681640625,26.073070526123047,26.073070526123047,17127.0 +2019-08-25,25.8349609375,25.8349609375,25.755590438842773,25.755590438842773,37029.0 +2019-08-26,26.15243911743164,26.19212532043457,25.79527473449707,26.19212532043457,9665.0 +2019-08-27,25.79527473449707,25.914329528808594,25.79527473449707,25.79527473449707,18683.0 +2019-08-28,26.15243911743164,26.19212532043457,25.99370002746582,26.15243911743164,10476.0 +2019-08-29,26.19212532043457,26.311180114746094,25.79527473449707,25.79527473449707,36842.0 +2019-09-01,25.715904235839844,25.715904235839844,25.715904235839844,25.715904235839844,8892.0 +2019-09-02,25.79527473449707,25.8349609375,25.715904235839844,25.8349609375,11537.0 +2019-09-03,25.79527473449707,26.073070526123047,25.79527473449707,25.874645233154297,21695.0 +2019-09-04,25.874645233154297,25.954015731811523,25.8349609375,25.954015731811523,16343.0 +2019-09-05,26.19212532043457,26.549291610717773,26.112754821777344,26.469921112060547,55936.0 +2019-09-08,26.15243911743164,26.98582649230957,26.073070526123047,26.98582649230957,63407.0 +2019-09-09,26.78740119934082,27.18425178527832,26.708030700683594,27.025510787963867,91402.0 +2019-09-10,26.98582649230957,27.025510787963867,26.668346405029297,26.668346405029297,29529.0 +2019-09-11,26.311180114746094,26.39055061340332,25.79527473449707,25.954015731811523,31719.0 +2019-09-12,26.2318115234375,26.2318115234375,26.033384323120117,26.033384323120117,16500.0 +2019-09-15,25.63653564453125,25.874645233154297,24.406299591064453,25.755590438842773,51173.0 +2019-09-16,25.954015731811523,25.99370002746582,25.715904235839844,25.715904235839844,23470.0 +2019-09-17,25.59684944152832,25.79527473449707,25.39842414855957,25.39842414855957,28180.0 +2019-09-18,25.477794647216797,25.59684944152832,25.39842414855957,25.517480850219727,32291.0 +2019-09-19,25.715904235839844,25.755590438842773,25.279369354248047,25.755590438842773,121583.0 +2019-09-22,25.358739852905273,25.8349609375,25.358739852905273,25.79527473449707,17966.0 +2019-09-24,25.79527473449707,26.350866317749023,25.79527473449707,26.350866317749023,26189.0 +2019-09-25,26.19212532043457,26.509605407714844,26.19212532043457,26.43023681640625,68508.0 +2019-09-26,26.58897590637207,27.422361373901367,26.549291610717773,26.549291610717773,270843.0 +2019-09-29,26.78740119934082,27.104881286621094,26.78740119934082,26.94614028930664,36995.0 +2019-09-30,26.98582649230957,27.38267707824707,26.906455993652344,27.18425178527832,76654.0 +2019-10-01,26.98582649230957,26.98582649230957,26.78740119934082,26.98582649230957,30230.0 +2019-10-02,26.827085494995117,26.827085494995117,26.78740119934082,26.78740119934082,11847.0 +2019-10-03,26.509605407714844,26.509605407714844,26.509605407714844,26.509605407714844,9048.0 +2019-10-06,26.94614028930664,26.98582649230957,26.866771697998047,26.866771697998047,16526.0 +2019-10-07,26.866771697998047,26.866771697998047,26.39055061340332,26.509605407714844,23074.0 +2019-10-08,26.43023681640625,26.43023681640625,26.311180114746094,26.311180114746094,22653.0 +2019-10-09,26.15243911743164,26.15243911743164,26.073070526123047,26.073070526123047,11243.0 +2019-10-10,25.914329528808594,26.112754821777344,25.79527473449707,25.79527473449707,16361.0 +2019-10-13,25.79527473449707,25.8349609375,25.477794647216797,25.676219940185547,15984.0 +2019-10-14,25.676219940185547,25.676219940185547,25.63653564453125,25.63653564453125,8315.0 +2019-10-15,25.63653564453125,25.63653564453125,25.63653564453125,25.63653564453125,8014.0 +2019-10-16,25.715904235839844,25.79527473449707,25.477794647216797,25.79527473449707,11063.0 +2019-10-17,25.874645233154297,25.874645233154297,25.59684944152832,25.755590438842773,34223.0 +2019-10-20,25.954015731811523,26.19212532043457,25.79527473449707,26.033384323120117,34296.0 +2019-10-21,25.914329528808594,26.112754821777344,25.914329528808594,26.112754821777344,16481.0 +2019-10-22,26.350866317749023,26.39055061340332,26.2318115234375,26.2318115234375,24459.0 +2019-10-23,26.15243911743164,26.311180114746094,25.99370002746582,26.19212532043457,22896.0 +2019-10-24,26.19212532043457,26.19212532043457,26.19212532043457,26.19212532043457,14129.0 +2019-10-27,26.15243911743164,26.469921112060547,26.15243911743164,26.350866317749023,28184.0 +2019-10-28,25.8349609375,26.311180114746094,25.8349609375,26.311180114746094,10606.0 +2019-10-29,25.79527473449707,25.8349609375,25.79527473449707,25.8349609375,28440.0 +2019-10-30,25.79527473449707,25.99370002746582,25.79527473449707,25.8349609375,12042.0 +2019-10-31,25.79527473449707,25.79527473449707,25.79527473449707,25.79527473449707,9966.0 +2019-11-03,24.882518768310547,25.23968505859375,24.882518768310547,25.23968505859375,9369.0 +2019-11-04,25.358739852905273,25.557165145874023,25.358739852905273,25.557165145874023,15934.0 +2019-11-05,24.684093475341797,25.4381103515625,24.684093475341797,25.120628356933594,42708.0 +2019-11-06,25.39842414855957,25.59684944152832,25.23968505859375,25.39842414855957,45794.0 +2019-11-07,25.59684944152832,26.033384323120117,25.59684944152832,25.715904235839844,29568.0 +2019-11-10,25.557165145874023,25.59684944152832,25.319055557250977,25.477794647216797,21971.0 +2019-11-11,25.557165145874023,25.59684944152832,25.39842414855957,25.39842414855957,26715.0 +2019-11-12,25.39842414855957,25.4381103515625,25.39842414855957,25.4381103515625,14458.0 +2019-11-13,25.358739852905273,25.358739852905273,25.279369354248047,25.279369354248047,11458.0 +2019-11-14,25.00157356262207,25.319055557250977,25.00157356262207,25.120628356933594,21100.0 +2019-11-17,24.684093475341797,24.684093475341797,24.604724884033203,24.604724884033203,17747.0 +2019-11-18,24.44598388671875,24.565038681030273,24.44598388671875,24.565038681030273,13087.0 +2019-11-19,24.604724884033203,24.922203063964844,24.604724884033203,24.922203063964844,12708.0 +2019-11-20,24.6444091796875,25.00157356262207,24.6444091796875,25.00157356262207,21911.0 +2019-11-21,24.80314826965332,24.882518768310547,24.723779678344727,24.763463973999023,10998.0 +2019-11-24,24.723779678344727,24.723779678344727,24.723779678344727,24.723779678344727,6715.0 +2019-11-25,24.604724884033203,24.604724884033203,24.565038681030273,24.565038681030273,7299.0 +2019-11-26,24.565038681030273,24.565038681030273,24.44598388671875,24.44598388671875,9625.0 +2019-11-27,24.525354385375977,24.604724884033203,24.525354385375977,24.604724884033203,1523863.0 +2019-11-28,24.723779678344727,24.80314826965332,24.565038681030273,24.565038681030273,12957.0 +2019-12-01,24.604724884033203,24.6444091796875,24.604724884033203,24.6444091796875,15959.0 +2019-12-02,24.6444091796875,24.6444091796875,24.6444091796875,24.6444091796875,3871.0 +2019-12-03,24.961889266967773,24.961889266967773,24.565038681030273,24.565038681030273,13805.0 +2019-12-04,24.565038681030273,24.565038681030273,24.525354385375977,24.525354385375977,8752.0 +2019-12-05,24.684093475341797,24.684093475341797,24.604724884033203,24.604724884033203,14068.0 +2019-12-08,24.6444091796875,24.723779678344727,24.6444091796875,24.723779678344727,17940.0 +2019-12-09,24.723779678344727,24.922203063964844,24.723779678344727,24.922203063964844,17186.0 +2019-12-10,24.763463973999023,25.715904235839844,24.684093475341797,25.00157356262207,149713.0 +2019-12-11,25.00157356262207,25.041259765625,24.80314826965332,24.961889266967773,35604.0 +2019-12-12,24.80314826965332,24.80314826965332,24.6444091796875,24.684093475341797,30244.0 +2019-12-15,25.120628356933594,25.279369354248047,24.84283447265625,24.882518768310547,40179.0 +2019-12-16,24.922203063964844,25.279369354248047,24.922203063964844,25.041259765625,35729.0 +2019-12-17,25.041259765625,25.279369354248047,25.00157356262207,25.19999885559082,26694.0 +2019-12-18,25.041259765625,25.59684944152832,25.041259765625,25.39842414855957,86265.0 +2019-12-19,25.477794647216797,26.15243911743164,25.4381103515625,25.874645233154297,145014.0 +2019-12-22,26.112754821777344,26.271495819091797,25.954015731811523,26.033384323120117,130367.0 +2019-12-23,26.39055061340332,26.509605407714844,26.2318115234375,26.509605407714844,100718.0 +2019-12-24,26.58897590637207,27.54141616821289,26.39055061340332,27.342992782592773,176091.0 +2019-12-25,27.38267707824707,27.501731872558594,27.065195083618164,27.065195083618164,71642.0 +2019-12-26,26.827085494995117,27.18425178527832,26.78740119934082,27.18425178527832,54368.0 +2019-12-29,27.303306579589844,27.977951049804688,27.303306579589844,27.700157165527344,231817.0 +2019-12-30,28.097007751464844,28.612913131713867,27.819211959838867,27.819211959838867,337966.0 +2019-12-31,27.77952766418457,28.017637252807617,27.77952766418457,27.77952766418457,55328.0 +2020-01-01,27.77952766418457,27.977951049804688,27.77952766418457,27.77952766418457,58473.0 +2020-01-02,27.819211959838867,27.898582458496094,27.73984146118164,27.77952766418457,69575.0 +2020-01-05,27.38267707824707,27.38267707824707,26.94614028930664,26.98582649230957,80534.0 +2020-01-06,26.98582649230957,27.065195083618164,26.78740119934082,26.866771697998047,30296.0 +2020-01-07,26.98582649230957,27.342992782592773,26.94614028930664,27.14456558227539,49077.0 +2020-01-08,26.78740119934082,27.342992782592773,26.509605407714844,26.628660202026367,151900.0 +2020-01-09,26.98582649230957,27.38267707824707,26.94614028930664,27.303306579589844,147439.0 +2020-01-12,27.501731872558594,27.858896255493164,27.422361373901367,27.660472869873047,137344.0 +2020-01-13,27.93826675415039,28.097007751464844,27.858896255493164,27.898582458496094,168982.0 +2020-01-14,28.176376342773438,28.295433044433594,27.858896255493164,28.057321548461914,220636.0 +2020-01-15,28.13669204711914,28.811338424682617,28.057321548461914,28.57322883605957,479134.0 +2020-01-16,28.57322883605957,28.970077514648438,28.176376342773438,28.890708923339844,370709.0 +2020-01-19,29.12881851196289,29.485984802246094,29.12881851196289,29.32724380493164,448645.0 +2020-01-20,29.446298599243164,29.962203979492188,29.406614303588867,29.565353393554688,291421.0 +2020-01-21,29.72409439086914,29.72409439086914,29.366928100585938,29.52566909790039,152370.0 +2020-01-22,29.446298599243164,30.041574478149414,29.446298599243164,29.605039596557617,207662.0 +2020-01-23,29.446298599243164,29.565353393554688,29.208187103271484,29.208187103271484,139345.0 +2020-01-26,29.208187103271484,29.485984802246094,29.168502807617188,29.287559509277344,74892.0 +2020-01-27,29.287559509277344,29.52566909790039,28.771652221679688,28.771652221679688,92326.0 +2020-01-28,28.612913131713867,28.890708923339844,28.454172134399414,28.454172134399414,83531.0 +2020-01-29,28.255748748779297,28.73196792602539,28.255748748779297,28.73196792602539,86092.0 +2020-01-30,28.692283630371094,29.366928100585938,28.612913131713867,28.93039321899414,153141.0 +2020-02-02,28.454172134399414,28.692283630371094,28.295433044433594,28.33511734008789,54281.0 +2020-02-03,28.37480354309082,28.53354263305664,28.057321548461914,28.493858337402344,77880.0 +2020-02-04,28.493858337402344,28.53354263305664,28.097007751464844,28.33511734008789,88053.0 +2020-02-05,28.454172134399414,28.652597427368164,28.176376342773438,28.255748748779297,76872.0 +2020-02-06,28.33511734008789,28.692283630371094,28.13669204711914,28.176376342773438,68652.0 +2020-02-09,28.216062545776367,28.255748748779297,27.58110237121582,27.620786666870117,79712.0 +2020-02-10,27.660472869873047,28.216062545776367,27.660472869873047,27.93826675415039,53474.0 +2020-02-11,28.017637252807617,28.176376342773438,27.898582458496094,28.057321548461914,72192.0 +2020-02-12,27.898582458496094,27.93826675415039,27.77952766418457,27.858896255493164,45333.0 +2020-02-13,27.77952766418457,27.858896255493164,27.58110237121582,27.58110237121582,34644.0 +2020-02-16,27.58110237121582,27.58110237121582,27.58110237121582,27.58110237121582,0.0 +2020-02-17,27.462047576904297,27.700157165527344,27.462047576904297,27.660472869873047,70996.0 +2020-02-18,27.73984146118164,28.295433044433594,27.700157165527344,27.93826675415039,132614.0 +2020-02-19,28.13669204711914,28.33511734008789,27.819211959838867,28.13669204711914,133845.0 +2020-02-20,28.13669204711914,28.33511734008789,28.057321548461914,28.057321548461914,72633.0 +2020-02-23,28.176376342773438,28.176376342773438,27.977951049804688,28.13669204711914,52041.0 +2020-02-24,27.977951049804688,27.977951049804688,26.98582649230957,26.98582649230957,67310.0 +2020-02-25,26.58897590637207,27.342992782592773,26.58897590637207,27.303306579589844,52317.0 +2020-02-26,27.025510787963867,27.223936080932617,27.025510787963867,27.14456558227539,34049.0 +2020-02-27,26.549291610717773,26.94614028930664,26.549291610717773,26.94614028930664,19673.0 +2020-03-01,25.79527473449707,26.311180114746094,25.79527473449707,25.99370002746582,39735.0 +2020-03-02,26.747716903686523,26.747716903686523,25.99370002746582,26.311180114746094,31943.0 +2020-03-03,26.469921112060547,26.747716903686523,26.271495819091797,26.747716903686523,58235.0 +2020-03-04,26.747716903686523,26.747716903686523,26.747716903686523,26.747716903686523,0.0 +2020-03-05,26.78740119934082,26.78740119934082,26.19212532043457,26.58897590637207,28033.0 +2020-03-08,24.723779678344727,24.80314826965332,23.930078506469727,23.930078506469727,56170.0 +2020-03-09,22.025196075439453,22.025196075439453,21.54897689819336,21.54897689819336,74769.0 +2020-03-10,23.215747833251953,23.215747833251953,21.429920196533203,23.017322540283203,143981.0 +2020-03-11,23.017322540283203,23.017322540283203,22.025196075439453,22.025196075439453,38154.0 +2020-03-12,20.834644317626953,21.826770782470703,20.040943145751953,20.91401481628418,92825.0 +2020-03-15,21.826770782470703,21.826770782470703,21.191810607910156,21.191810607910156,20252.0 +2020-03-16,19.842519760131836,20.834644317626953,19.445669174194336,19.445669174194336,74116.0 +2020-03-17,20.15999984741211,20.477479934692383,19.882204055786133,20.239370346069336,58995.0 +2020-03-18,19.842519760131836,20.279054641723633,19.445669174194336,20.040943145751953,89596.0 +2020-03-19,19.56472396850586,20.239370346069336,19.267086029052734,19.267086029052734,491364.0 +2020-03-22,19.36629867553711,19.683778762817383,18.830551147460938,19.683778762817383,209274.0 +2020-03-23,19.445669174194336,19.445669174194336,19.009132385253906,19.048818588256836,42667.0 +2020-03-24,19.445669174194336,19.842519760131836,19.34645652770996,19.842519760131836,58187.0 +2020-03-25,19.842519760131836,20.199684143066406,19.247243881225586,19.326614379882812,429576.0 +2020-03-26,19.386140823364258,19.485353469848633,19.16787338256836,19.386140823364258,95142.0 +2020-03-29,19.445669174194336,19.842519760131836,19.34645652770996,19.584566116333008,184976.0 +2020-03-30,19.644094467163086,19.72346305847168,19.445669174194336,19.54488182067871,73007.0 +2020-03-31,19.76314926147461,20.239370346069336,19.74330711364746,20.040943145751953,216400.0 +2020-04-01,20.001258850097656,21.271181106567383,20.001258850097656,20.794960021972656,331937.0 +2020-04-02,20.834644317626953,22.10456657409668,20.834644317626953,21.429920196533203,486394.0 +2020-04-05,23.374488830566406,23.374488830566406,22.025196075439453,22.025196075439453,494601.0 +2020-04-06,22.144250869750977,23.017322540283203,21.90614128112793,22.541101455688477,362060.0 +2020-04-07,22.818897247314453,22.818897247314453,22.025196075439453,22.10456657409668,195518.0 +2020-04-08,22.10456657409668,22.30299186706543,21.866455078125,21.945825576782227,150835.0 +2020-04-09,22.025196075439453,22.144250869750977,21.588661193847656,21.668031692504883,133250.0 +2020-04-12,21.668031692504883,21.90614128112793,21.033069610595703,21.429920196533203,64552.0 +2020-04-13,21.50929069519043,22.422046661376953,21.50929069519043,22.263307571411133,298977.0 +2020-04-14,22.422046661376953,24.485668182373047,22.422046661376953,24.485668182373047,941055.0 +2020-04-15,25.755590438842773,26.073070526123047,23.731653213500977,23.731653213500977,1000805.0 +2020-04-16,23.811023712158203,25.4381103515625,23.731653213500977,24.128503799438477,680064.0 +2020-04-19,24.326929092407227,25.358739852905273,24.326929092407227,24.565038681030273,367676.0 +2020-04-20,24.922203063964844,24.922203063964844,24.406299591064453,24.565038681030273,159093.0 +2020-04-21,23.811023712158203,24.44598388671875,23.572912216186523,24.00944709777832,422138.0 +2020-04-22,24.00944709777832,25.755590438842773,24.00944709777832,24.406299591064453,749128.0 +2020-04-23,24.80314826965332,24.80314826965332,24.128503799438477,24.28724479675293,217871.0 +2020-04-26,24.723779678344727,25.279369354248047,24.406299591064453,24.80314826965332,283171.0 +2020-04-27,25.23968505859375,25.59684944152832,24.763463973999023,24.961889266967773,348324.0 +2020-04-28,24.684093475341797,26.311180114746094,24.684093475341797,26.033384323120117,647869.0 +2020-04-29,26.073070526123047,26.94614028930664,26.033384323120117,26.39055061340332,343815.0 +2020-04-30,26.39055061340332,27.263622283935547,26.39055061340332,27.14456558227539,236252.0 +2020-05-03,26.747716903686523,26.78740119934082,24.44598388671875,24.44598388671875,203400.0 +2020-05-04,22.620471954345703,23.811023712158203,22.223621368408203,23.414173126220703,765388.0 +2020-05-05,24.00944709777832,24.00944709777832,23.29511833190918,23.29511833190918,240945.0 +2020-05-06,23.612598419189453,23.771337509155273,23.215747833251953,23.374488830566406,190770.0 +2020-05-07,23.25543212890625,23.25543212890625,22.69984245300293,22.69984245300293,97726.0 +2020-05-10,22.89826774597168,23.453857421875,22.541101455688477,23.096691131591797,147947.0 +2020-05-11,21.668031692504883,22.422046661376953,21.588661193847656,22.223621368408203,168873.0 +2020-05-12,22.422046661376953,22.937952041625977,22.342676162719727,22.422046661376953,198189.0 +2020-05-13,22.620471954345703,23.572912216186523,22.422046661376953,22.977636337280273,290897.0 +2020-05-14,23.29511833190918,24.406299591064453,23.25543212890625,23.811023712158203,500400.0 +2020-05-17,24.207874298095703,24.24755859375,23.811023712158203,23.811023712158203,141356.0 +2020-05-18,23.930078506469727,24.00944709777832,23.612598419189453,23.731653213500977,96888.0 +2020-05-19,23.8507080078125,23.8507080078125,23.572912216186523,23.612598419189453,83887.0 +2020-05-20,23.69196891784668,23.69196891784668,23.414173126220703,23.453857421875,65666.0 +2020-05-21,23.29511833190918,23.572912216186523,23.29511833190918,23.414173126220703,37959.0 +2020-05-31,23.890392303466797,24.00944709777832,23.572912216186523,23.890392303466797,144330.0 +2020-06-01,24.088817596435547,25.00157356262207,23.731653213500977,24.565038681030273,638085.0 +2020-06-02,24.80314826965332,24.84283447265625,24.207874298095703,24.326929092407227,185459.0 +2020-06-03,24.28724479675293,24.406299591064453,23.811023712158203,24.128503799438477,103388.0 +2020-06-04,23.8507080078125,24.00944709777832,23.771337509155273,23.8507080078125,105309.0 +2020-06-07,23.811023712158203,23.811023712158203,23.215747833251953,23.572912216186523,316148.0 +2020-06-08,23.572912216186523,24.28724479675293,23.49354362487793,23.811023712158203,212237.0 +2020-06-09,24.00944709777832,24.168188095092773,23.890392303466797,24.04913330078125,164644.0 +2020-06-10,24.04913330078125,24.922203063964844,23.890392303466797,24.326929092407227,688544.0 +2020-06-11,24.326929092407227,24.882518768310547,24.088817596435547,24.24755859375,312962.0 +2020-06-14,24.04913330078125,24.80314826965332,24.04913330078125,24.326929092407227,189679.0 +2020-06-15,24.24755859375,24.525354385375977,24.207874298095703,24.28724479675293,166721.0 +2020-06-16,24.406299591064453,25.23968505859375,24.406299591064453,24.684093475341797,572281.0 +2020-06-17,24.80314826965332,25.715904235839844,24.604724884033203,25.160314559936523,786625.0 +2020-06-18,25.23968505859375,25.59684944152832,24.84283447265625,25.00157356262207,191519.0 +2020-06-21,25.160314559936523,25.39842414855957,24.961889266967773,24.961889266967773,123159.0 +2020-06-22,24.80314826965332,25.080944061279297,24.525354385375977,24.565038681030273,171840.0 +2020-06-23,24.207874298095703,24.882518768310547,24.168188095092773,24.44598388671875,204445.0 +2020-06-24,24.485668182373047,25.080944061279297,24.485668182373047,24.604724884033203,310913.0 +2020-06-25,24.604724884033203,24.723779678344727,24.485668182373047,24.6444091796875,70364.0 +2020-06-28,24.6444091796875,25.041259765625,24.565038681030273,24.961889266967773,121732.0 +2020-06-29,25.00157356262207,25.279369354248047,24.882518768310547,25.23968505859375,411925.0 +2020-06-30,25.517480850219727,25.79527473449707,24.684093475341797,24.922203063964844,831464.0 +2020-07-01,25.160314559936523,25.160314559936523,24.684093475341797,24.84283447265625,147538.0 +2020-07-02,25.041259765625,25.041259765625,24.80314826965332,24.922203063964844,107348.0 +2020-07-05,25.041259765625,25.319055557250977,25.041259765625,25.23968505859375,176837.0 +2020-07-06,25.279369354248047,25.676219940185547,25.120628356933594,25.120628356933594,279975.0 +2020-07-07,25.19999885559082,25.63653564453125,25.19999885559082,25.319055557250977,226713.0 +2020-07-08,25.477794647216797,25.914329528808594,25.279369354248047,25.8349609375,592497.0 +2020-07-09,25.99370002746582,26.350866317749023,25.954015731811523,26.073070526123047,388060.0 +2020-07-12,26.19212532043457,26.271495819091797,25.79527473449707,26.2318115234375,249614.0 +2020-07-13,26.311180114746094,26.747716903686523,26.033384323120117,26.271495819091797,420609.0 +2020-07-14,26.2318115234375,26.549291610717773,25.914329528808594,26.19212532043457,249676.0 +2020-07-15,26.39055061340332,26.39055061340332,26.112754821777344,26.311180114746094,174963.0 +2020-07-16,26.39055061340332,27.977951049804688,26.15243911743164,27.58110237121582,833595.0 +2020-07-19,28.57322883605957,30.31937026977539,28.57322883605957,30.31937026977539,1447632.0 +2020-07-20,31.47023582458496,33.097320556640625,28.176376342773438,31.589290618896484,3679710.0 +2020-07-21,31.986141204833984,32.93858337402344,30.835275650024414,31.27181053161621,1308442.0 +2020-07-22,31.66866111755371,31.66866111755371,30.120943069458008,30.359054565429688,871655.0 +2020-07-23,30.359054565429688,30.51779556274414,29.446298599243164,29.565353393554688,418878.0 +2020-07-26,29.72409439086914,29.803464889526367,28.851022720336914,29.406614303588867,375077.0 +2020-07-27,29.287559509277344,30.914644241333008,29.049448013305664,30.597164154052734,955382.0 +2020-07-28,30.835275650024414,30.954330444335938,29.962203979492188,30.120943069458008,368546.0 +2020-08-05,30.120943069458008,30.67653465270996,30.120943069458008,30.27968406677246,436142.0 +2020-08-06,30.359054565429688,30.359054565429688,29.88283348083496,29.88283348083496,232397.0 +2020-08-09,29.88283348083496,30.438425064086914,29.763778686523438,30.08125877380371,219616.0 +2020-08-10,30.001888275146484,30.67653465270996,30.001888275146484,30.160629272460938,385437.0 +2020-08-11,30.160629272460938,31.351181030273438,30.160629272460938,31.31149673461914,719069.0 +2020-08-12,31.31149673461914,31.628976821899414,30.795589447021484,30.994014739990234,367996.0 +2020-08-13,30.994014739990234,30.994014739990234,30.994014739990234,30.994014739990234,0.0 +2020-08-16,30.795589447021484,31.113069534301758,30.557479858398438,30.557479858398438,195209.0 +2020-08-17,30.636850357055664,30.67653465270996,29.763778686523438,30.160629272460938,320282.0 +2020-08-18,29.962203979492188,30.47810935974121,29.605039596557617,30.438425064086914,311312.0 +2020-08-19,30.557479858398438,31.946456909179688,30.200313568115234,31.430551528930664,918713.0 +2020-08-20,31.708345413208008,31.708345413208008,30.31937026977539,30.438425064086914,990869.0 +2020-08-23,30.359054565429688,30.597164154052734,29.92251968383789,30.31937026977539,328278.0 +2020-08-24,30.359054565429688,30.71622085571289,30.160629272460938,30.359054565429688,320971.0 +2020-08-25,30.359054565429688,30.636850357055664,30.08125877380371,30.120943069458008,371188.0 +2020-08-26,30.160629272460938,30.398740768432617,30.160629272460938,30.239999771118164,151824.0 +2020-08-27,30.51779556274414,31.390865325927734,30.51779556274414,30.795589447021484,731872.0 +2020-08-30,31.113069534301758,31.66866111755371,31.07338523864746,31.628976821899414,581259.0 +2020-08-31,32.06550979614258,33.65291213989258,32.02582550048828,33.05763626098633,2450014.0 +2020-09-01,32.581417083740234,34.12913131713867,32.581417083740234,33.375118255615234,1359201.0 +2020-09-02,33.13700866699219,33.891021728515625,32.779842376708984,33.13700866699219,787921.0 +2020-09-03,33.29574966430664,33.85133743286133,33.29574966430664,33.692596435546875,852595.0 +2020-09-06,33.73228454589844,34.565670013427734,33.61322784423828,34.367244720458984,946370.0 +2020-09-07,34.52598571777344,35.12125778198242,33.970394134521484,34.52598571777344,1154863.0 +2020-09-08,35.081573486328125,35.081573486328125,34.287872314453125,34.40692901611328,908166.0 +2020-09-09,34.40692901611328,35.875274658203125,33.771968841552734,34.565670013427734,1539848.0 +2020-09-10,34.72440719604492,35.12125778198242,34.40692901611328,34.565670013427734,522738.0 +2020-09-13,34.72440719604492,35.04188919067383,34.684722900390625,34.84346389770508,409472.0 +2020-09-14,34.92283248901367,36.70866012573242,34.168819427490234,36.15306854248047,1499508.0 +2020-09-15,36.15306854248047,36.39118194580078,35.160945892333984,35.478424072265625,603645.0 +2020-09-16,35.478424072265625,35.478424072265625,33.93070983886719,34.52598571777344,338938.0 +2020-09-17,34.52598571777344,35.279998779296875,34.20850372314453,34.565670013427734,293785.0 +2020-09-20,34.72440719604492,35.676849365234375,34.565670013427734,35.31968688964844,465587.0 +2020-09-21,35.51810836791992,35.51810836791992,34.72440719604492,34.72440719604492,238668.0 +2020-09-22,34.486297607421875,34.883148193359375,34.40692901611328,34.52598571777344,161359.0 +2020-09-24,34.72440719604492,34.72440719604492,33.73228454589844,34.287872314453125,286189.0 +2020-09-27,34.92283248901367,34.92283248901367,34.40692901611328,34.72440719604492,245618.0 +2020-09-28,34.92283248901367,37.70078659057617,34.72440719604492,36.23244094848633,2145804.0 +2020-09-29,36.31180953979492,37.30393600463867,35.71653366088867,36.70866012573242,622454.0 +2020-09-30,36.54991912841797,37.34362030029297,36.15306854248047,36.62929153442383,612552.0 +2020-10-01,36.78803253173828,37.58173370361328,36.31180953979492,37.10551071166992,1099448.0 +2020-10-04,37.62141799926758,38.69291305541992,35.83559036254883,35.83559036254883,1570606.0 +2020-10-05,36.03401565551758,36.62929153442383,34.367244720458984,36.272125244140625,640345.0 +2020-10-06,36.351497650146484,37.30393600463867,36.351497650146484,36.94676971435547,426292.0 +2020-10-07,39.68503952026367,40.637481689453125,39.68503952026367,40.637481689453125,2579156.0 +2020-10-08,41.27244186401367,41.351810455322266,38.89133834838867,39.52629852294922,1499681.0 +2020-10-11,39.52629852294922,40.08189010620117,38.93102264404297,39.28818893432617,831863.0 +2020-10-12,39.28818893432617,39.68503952026367,38.33574676513672,38.61354446411133,688791.0 +2020-10-13,39.88346481323242,42.18519592285156,39.88346481323242,41.62960433959961,2810651.0 +2020-10-14,41.550235748291016,41.58992004394531,40.31999969482422,40.79621887207031,890061.0 +2020-10-15,40.47874069213867,40.756534576416016,40.24062728881836,40.71685028076172,453811.0 +2020-10-18,40.71685028076172,44.248817443847656,40.51842498779297,42.62173080444336,2144450.0 +2020-10-19,43.01858139038086,43.455116271972656,41.748661041259766,42.145511627197266,694347.0 +2020-10-20,42.066139221191406,42.661415100097656,41.19306945800781,42.661415100097656,518931.0 +2020-10-21,42.740787506103516,43.61385726928711,42.066139221191406,42.46299362182617,386533.0 +2020-10-22,42.066139221191406,42.264564514160156,41.31212615966797,41.98677062988281,228551.0 +2020-10-25,42.18519592285156,45.59811019897461,37.81984329223633,38.09763717651367,2278781.0 +2020-10-26,38.177005767822266,40.637481689453125,35.31968688964844,38.09763717651367,1103615.0 +2020-10-27,38.69291305541992,38.69291305541992,36.70866012573242,37.70078659057617,571510.0 +2020-10-28,37.859527587890625,37.93889617919922,36.11338424682617,36.15306854248047,476431.0 +2020-10-29,34.72440719604492,35.676849365234375,33.93070983886719,34.84346389770508,321688.0 +2020-11-01,34.12913131713867,35.39905548095703,34.12913131713867,35.359371185302734,225989.0 +2020-11-02,35.63716506958008,38.89133834838867,35.63716506958008,38.89133834838867,720722.0 +2020-11-03,39.88346481323242,42.661415100097656,39.72472381591797,40.161258697509766,1564236.0 +2020-11-04,41.550235748291016,44.16944885253906,40.87559127807617,44.16944885253906,2386650.0 +2020-11-05,44.80440902709961,47.423622131347656,42.661415100097656,44.248817443847656,4115156.0 +2020-11-08,43.653541564941406,45.55842590332031,43.2963752746582,44.20913314819336,1637018.0 +2020-11-09,44.447242736816406,45.637794494628906,44.16944885253906,45.16157531738281,1582859.0 +2020-11-10,45.637794494628906,46.034645080566406,42.066139221191406,44.20913314819336,1521890.0 +2020-11-11,44.40755844116211,44.645668029785156,43.058265686035156,43.851966857910156,910670.0 +2020-11-12,43.455116271972656,43.57417297363281,42.661415100097656,43.256690979003906,951204.0 +2020-11-15,43.57417297363281,45.20125961303711,43.336063385009766,44.0900764465332,1082113.0 +2020-11-16,44.28850173950195,48.217323303222656,44.0900764465332,47.026771545410156,3064304.0 +2020-11-17,47.622047424316406,47.622047424316406,45.55842590332031,46.034645080566406,1028683.0 +2020-11-18,46.0743293762207,46.629920959472656,45.240943908691406,45.87590408325195,836569.0 +2020-11-19,46.0743293762207,46.59023666381836,45.518741607666016,46.114013671875,608498.0 +2020-11-22,46.431495666503906,46.98708724975586,45.55842590332031,46.15370178222656,847774.0 +2020-11-23,46.233070373535156,46.233070373535156,45.2806282043457,45.75685119628906,334018.0 +2020-11-24,45.75685119628906,46.59023666381836,45.75685119628906,45.91558837890625,422823.0 +2020-11-25,45.95527648925781,47.3442497253418,45.95527648925781,46.31243896484375,1087094.0 +2020-11-26,43.058265686035156,46.0743293762207,43.058265686035156,45.240943908691406,457657.0 +2020-11-29,45.836219787597656,46.233070373535156,45.439369201660156,46.034645080566406,526865.0 +2020-11-30,46.0743293762207,46.233070373535156,45.518741607666016,45.836219787597656,439952.0 +2020-12-01,45.637794494628906,47.46330642700195,45.439369201660156,46.828346252441406,1711607.0 +2020-12-02,47.38393783569336,47.97921371459961,46.629920959472656,46.70928955078125,1209251.0 +2020-12-03,46.74897766113281,46.9473991394043,45.87590408325195,46.431495666503906,495220.0 +2020-12-06,46.431495666503906,46.59023666381836,42.42330551147461,42.70110321044922,400539.0 +2020-12-07,43.61385726928711,44.447242736816406,42.661415100097656,44.40755844116211,383802.0 +2020-12-08,44.447242736816406,46.629920959472656,44.447242736816406,45.59811019897461,636057.0 +2020-12-09,45.637794494628906,46.431495666503906,45.3203125,45.99496078491211,425006.0 +2020-12-10,46.629920959472656,48.018898010253906,46.55055236816406,46.78866195678711,1508621.0 +2020-12-13,46.8680305480957,47.026771545410156,45.79653549194336,46.034645080566406,546355.0 +2020-12-14,46.233070373535156,46.233070373535156,45.439369201660156,45.55842590332031,277618.0 +2020-12-15,45.55842590332031,45.79653549194336,45.240943908691406,45.717166900634766,321842.0 +2020-12-16,45.717166900634766,45.75685119628906,45.240943908691406,45.47905349731445,289421.0 +2020-12-17,45.439369201660156,46.828346252441406,45.439369201660156,45.6774787902832,895676.0 +2020-12-20,46.8680305480957,47.2648811340332,45.55842590332031,45.637794494628906,719502.0 +2020-12-21,44.645668029785156,44.844093322753906,41.27244186401367,42.70110321044922,501271.0 +2020-12-22,44.20913314819336,44.8837776184082,43.653541564941406,44.844093322753906,355817.0 +2020-12-23,44.447242736816406,45.240943908691406,43.97102355957031,45.240943908691406,456216.0 +2020-12-24,45.042518615722656,45.2806282043457,44.40755844116211,44.923465728759766,213110.0 +2020-12-27,45.240943908691406,45.55842590332031,44.8837776184082,45.042518615722656,199239.0 +2020-12-28,45.042518615722656,45.042518615722656,44.36787414550781,44.80440902709961,191739.0 +2020-12-29,44.844093322753906,44.844093322753906,44.20913314819336,44.526615142822266,119190.0 +2020-12-30,44.645668029785156,44.844093322753906,44.28850173950195,44.40755844116211,133194.0 +2020-12-31,44.447242736816406,44.447242736816406,44.01070785522461,44.0900764465332,120547.0 +2021-01-03,44.0900764465332,44.0900764465332,42.066139221191406,43.89165115356445,149245.0 +2021-01-04,44.01070785522461,44.725040435791016,43.653541564941406,44.56629943847656,197301.0 +2021-01-05,44.68535232543945,45.99496078491211,44.050392150878906,44.844093322753906,493960.0 +2021-01-06,45.16157531738281,45.717166900634766,44.645668029785156,45.042518615722656,515570.0 +2021-01-07,44.645668029785156,45.240943908691406,44.645668029785156,44.68535232543945,176845.0 +2021-01-10,44.96315002441406,45.518741607666016,44.923465728759766,45.042518615722656,222844.0 +2021-01-11,45.637794494628906,49.52692794799805,45.637794494628906,49.52692794799805,4382614.0 +2021-01-12,49.606300354003906,50.20157241821289,47.97921371459961,48.1379508972168,1845315.0 +2021-01-13,48.1379508972168,48.1379508972168,47.026771545410156,47.423622131347656,865952.0 +2021-01-14,47.2648811340332,48.614173889160156,46.828346252441406,47.50299072265625,767887.0 +2021-01-17,47.50299072265625,49.44755935668945,46.828346252441406,49.44755935668945,1129160.0 +2021-01-18,49.44755935668945,49.44755935668945,47.06645584106445,47.622047424316406,767961.0 +2021-01-19,48.33637619018555,48.812599182128906,47.423622131347656,48.018898010253906,471848.0 +2021-01-20,48.0585823059082,48.177635192871094,47.54267883300781,47.58236312866211,266895.0 +2021-01-21,47.86015701293945,48.018898010253906,47.2648811340332,47.3442497253418,226713.0 +2021-01-24,47.18551254272461,47.50299072265625,46.78866195678711,46.90771484375,183557.0 +2021-01-25,47.622047424316406,50.39999771118164,47.50299072265625,48.217323303222656,3381718.0 +2021-01-26,48.018898010253906,50.20157241821289,47.820472717285156,49.407875061035156,2133025.0 +2021-01-27,49.368186950683594,52.18582534790039,49.09039306640625,51.094486236572266,3206637.0 +2021-01-28,50.598426818847656,52.18582534790039,50.20157241821289,51.39212417602539,1057027.0 +2021-01-31,50.99527359008789,51.98740005493164,49.606300354003906,50.697635650634766,864017.0 +2021-02-01,50.99527359008789,51.59054946899414,50.10236358642578,50.499210357666016,581130.0 +2021-02-02,50.79684829711914,55.459842681884766,50.39999771118164,55.459842681884766,3746837.0 +2021-02-03,56.650394439697266,57.14645767211914,51.98740005493164,51.98740005493164,3783709.0 +2021-02-04,50.00314712524414,53.872440338134766,49.606300354003906,51.888187408447266,2447125.0 +2021-02-07,52.681888580322266,53.475589752197266,51.59054946899414,52.18582534790039,964465.0 +2021-02-08,52.18582534790039,53.17795181274414,52.086612701416016,52.285037994384766,623080.0 +2021-02-09,52.38425064086914,54.070865631103516,51.888187408447266,52.58267593383789,1267311.0 +2021-02-10,53.37637710571289,54.76535415649414,52.58267593383789,53.37637710571289,1582791.0 +2021-02-11,56.55118179321289,57.94015884399414,55.062992095947266,55.658267974853516,2167626.0 +2021-02-14,55.75748062133789,56.55118179321289,55.062992095947266,55.36063003540039,675611.0 +2021-02-15,56.055118560791016,56.055118560791016,54.56692886352539,54.96377944946289,378174.0 +2021-02-16,55.261417388916016,56.253543853759766,53.97165298461914,55.261417388916016,615868.0 +2021-02-17,54.666141510009766,55.16220474243164,53.37637710571289,53.97165298461914,511966.0 +2021-02-18,53.97165298461914,54.96377944946289,53.17795181274414,53.57480239868164,470130.0 +2021-02-21,53.97165298461914,55.062992095947266,53.57480239868164,54.070865631103516,363164.0 +2021-02-22,54.269290924072266,54.269290924072266,53.57480239868164,53.97165298461914,258868.0 +2021-02-23,53.97165298461914,55.856693267822266,53.674015045166016,55.36063003540039,971441.0 +2021-02-24,55.55905532836914,55.55905532836914,52.880313873291016,53.57480239868164,646191.0 +2021-02-25,54.36850357055664,57.94015884399414,53.872440338134766,55.95590591430664,1893212.0 +2021-02-28,54.17007827758789,57.8409423828125,54.17007827758789,56.848819732666016,733257.0 +2021-03-01,57.444095611572266,59.329132080078125,56.848819732666016,56.94803237915039,843645.0 +2021-03-02,57.94015884399414,62.6031494140625,57.54330825805664,61.61102294921875,2723099.0 +2021-03-03,61.0157470703125,61.114959716796875,57.642520904541016,59.924407958984375,1570554.0 +2021-03-04,59.130706787109375,60.519683837890625,58.932281494140625,59.725982666015625,381392.0 +2021-03-07,59.924407958984375,63.19842529296875,59.527557373046875,63.099212646484375,1618139.0 +2021-03-08,63.099212646484375,64.88504028320312,61.61102294921875,62.702362060546875,1340157.0 +2021-03-09,61.710235595703125,62.503936767578125,58.733856201171875,59.527557373046875,1065028.0 +2021-03-10,59.527557373046875,61.114959716796875,58.039371490478516,59.924407958984375,711734.0 +2021-03-11,59.924407958984375,61.114959716796875,58.43621826171875,60.122833251953125,619493.0 +2021-03-14,59.527557373046875,60.519683837890625,57.54330825805664,57.642520904541016,1242475.0 +2021-03-15,58.53543472290039,58.53543472290039,57.444095611572266,57.74173355102539,622768.0 +2021-03-16,57.74173355102539,58.337005615234375,53.078739166259766,55.658267974853516,982158.0 +2021-03-17,55.55905532836914,55.75748062133789,53.97165298461914,54.56692886352539,455911.0 +2021-03-18,54.96377944946289,55.856693267822266,53.872440338134766,55.55905532836914,321808.0 +2021-03-21,55.36063003540039,56.74960708618164,55.16220474243164,55.95590591430664,230122.0 +2021-03-22,56.35275650024414,57.047245025634766,55.55905532836914,56.55118179321289,358383.0 +2021-03-23,56.94803237915039,56.94803237915039,54.864566802978516,54.864566802978516,311065.0 +2021-03-24,54.467716217041016,55.261417388916016,53.97165298461914,53.97165298461914,248114.0 +2021-03-25,54.070865631103516,54.467716217041016,53.17795181274414,53.17795181274414,305727.0 +2021-03-28,53.97165298461914,54.17007827758789,53.277164459228516,53.872440338134766,171696.0 +2021-03-29,53.57480239868164,55.55905532836914,53.57480239868164,55.36063003540039,284858.0 +2021-03-30,55.55905532836914,55.75748062133789,54.76535415649414,54.96377944946289,210279.0 +2021-03-31,55.062992095947266,55.459842681884766,53.77322769165039,54.17007827758789,267790.0 +2021-04-01,53.475589752197266,55.062992095947266,53.277164459228516,54.269290924072266,354153.0 +2021-04-04,54.36850357055664,55.16220474243164,54.070865631103516,54.56692886352539,218854.0 +2021-04-05,54.56692886352539,56.650394439697266,53.97165298461914,56.650394439697266,712895.0 +2021-04-06,57.14645767211914,57.94015884399414,56.35275650024414,56.848819732666016,1157388.0 +2021-04-07,56.848819732666016,56.848819732666016,56.848819732666016,56.848819732666016,0.0 +2021-04-08,55.95590591430664,55.95590591430664,55.062992095947266,55.36063003540039,149811.0 +2021-04-11,55.36063003540039,55.36063003540039,55.36063003540039,55.36063003540039,0.0 +2021-04-12,54.96377944946289,55.459842681884766,54.864566802978516,55.36063003540039,119728.0 +2021-04-13,55.062992095947266,55.36063003540039,54.17007827758789,54.56692886352539,122189.0 +2021-04-14,54.36850357055664,54.467716217041016,53.57480239868164,54.17007827758789,86508.0 +2021-04-15,55.55905532836914,56.253543853759766,55.062992095947266,55.36063003540039,560015.0 +2021-04-18,55.459842681884766,55.55905532836914,54.76535415649414,55.261417388916016,172233.0 +2021-04-19,55.062992095947266,55.75748062133789,54.864566802978516,55.062992095947266,169637.0 +2021-04-20,55.55905532836914,57.54330825805664,55.261417388916016,55.95590591430664,933632.0 +2021-04-21,55.95590591430664,55.95590591430664,55.16220474243164,55.658267974853516,188795.0 +2021-04-22,55.658267974853516,55.75748062133789,54.76535415649414,55.36063003540039,106419.0 +2021-04-25,55.36063003540039,55.95590591430664,54.56692886352539,55.75748062133789,131008.0 +2021-04-26,55.95590591430664,56.253543853759766,55.16220474243164,55.95590591430664,202748.0 +2021-04-27,56.15433120727539,56.55118179321289,55.55905532836914,56.253543853759766,260451.0 +2021-04-28,56.55118179321289,56.55118179321289,55.459842681884766,55.658267974853516,199501.0 +2021-04-29,55.658267974853516,56.15433120727539,55.062992095947266,56.15433120727539,264225.0 +2021-05-02,56.15433120727539,56.15433120727539,55.459842681884766,55.55905532836914,169804.0 +2021-05-03,55.658267974853516,55.856693267822266,55.261417388916016,55.36063003540039,98800.0 +2021-05-04,55.16220474243164,55.261417388916016,53.97165298461914,55.16220474243164,168651.0 +2021-05-05,55.16220474243164,55.261417388916016,54.56692886352539,54.666141510009766,128802.0 +2021-05-06,54.76535415649414,54.864566802978516,54.56692886352539,54.76535415649414,73240.0 +2021-05-09,54.864566802978516,55.062992095947266,54.36850357055664,54.96377944946289,64174.0 +2021-05-10,54.56692886352539,54.56692886352539,53.97165298461914,54.269290924072266,135666.0 +2021-05-17,53.97165298461914,54.76535415649414,53.77322769165039,54.17007827758789,102828.0 +2021-05-18,54.666141510009766,55.16220474243164,54.269290924072266,54.666141510009766,124156.0 +2021-05-19,55.062992095947266,56.15433120727539,54.269290924072266,54.76535415649414,508284.0 +2021-05-20,54.864566802978516,55.75748062133789,54.76535415649414,55.36063003540039,197189.0 +2021-05-23,55.55905532836914,55.75748062133789,55.16220474243164,55.261417388916016,192111.0 +2021-05-24,55.36063003540039,55.459842681884766,55.062992095947266,55.261417388916016,95258.0 +2021-05-25,55.062992095947266,55.95590591430664,54.96377944946289,55.459842681884766,211897.0 +2021-05-26,55.36063003540039,56.650394439697266,55.062992095947266,56.055118560791016,576986.0 +2021-05-27,56.451969146728516,57.642520904541016,56.15433120727539,56.848819732666016,1592708.0 +2021-05-30,57.444095611572266,58.138580322265625,57.14645767211914,58.138580322265625,931948.0 +2021-05-31,58.337005615234375,58.53543472290039,57.14645767211914,57.245670318603516,560287.0 +2021-06-01,57.245670318603516,57.8409423828125,56.650394439697266,56.650394439697266,477168.0 +2021-06-02,56.650394439697266,56.94803237915039,55.95590591430664,55.95590591430664,110059.0 +2021-06-03,56.848819732666016,56.848819732666016,55.95590591430664,56.253543853759766,154400.0 +2021-06-06,56.253543853759766,57.54330825805664,55.75748062133789,57.54330825805664,519153.0 +2021-06-07,57.8409423828125,57.8409423828125,56.94803237915039,57.14645767211914,430729.0 +2021-06-08,57.245670318603516,59.527557373046875,55.062992095947266,57.14645767211914,2086140.0 +2021-06-09,57.444095611572266,57.8409423828125,56.74960708618164,56.94803237915039,339281.0 +2021-06-10,57.245670318603516,57.344879150390625,56.35275650024414,56.848819732666016,207156.0 +2021-06-13,56.94803237915039,57.74173355102539,56.74960708618164,56.848819732666016,291943.0 +2021-06-14,56.848819732666016,58.53543472290039,55.95590591430664,57.14645767211914,944908.0 +2021-06-15,57.444095611572266,58.932281494140625,56.94803237915039,57.74173355102539,1863670.0 +2021-06-16,57.8409423828125,58.6346435546875,57.245670318603516,58.6346435546875,764234.0 +2021-06-17,60.02362060546875,63.892913818359375,60.02362060546875,60.321258544921875,5903921.0 +2021-06-20,60.2220458984375,60.916534423828125,59.130706787109375,59.527557373046875,1006598.0 +2021-06-21,59.527557373046875,59.527557373046875,58.733856201171875,59.22991943359375,364376.0 +2021-06-22,59.329132080078125,60.2220458984375,58.932281494140625,59.527557373046875,498245.0 +2021-06-23,59.527557373046875,60.519683837890625,59.527557373046875,59.725982666015625,569230.0 +2021-06-24,59.924407958984375,60.02362060546875,58.733856201171875,59.22991943359375,339270.0 +2021-06-27,59.22991943359375,59.22991943359375,59.22991943359375,59.22991943359375,0.0 +2021-06-28,62.107086181640625,62.900787353515625,60.519683837890625,61.41259765625,1434859.0 +2021-06-29,61.41259765625,63.0,61.114959716796875,63.0,1143188.0 +2021-06-30,63.496063232421875,63.793701171875,61.0157470703125,61.313385009765625,1813243.0 +2021-07-01,61.313385009765625,61.61102294921875,60.718109130859375,61.511810302734375,540950.0 +2021-07-04,61.908660888671875,61.908660888671875,60.718109130859375,61.114959716796875,365965.0 +2021-07-05,61.114959716796875,61.114959716796875,59.924407958984375,60.321258544921875,230805.0 +2021-07-06,60.321258544921875,60.519683837890625,59.22991943359375,59.527557373046875,278202.0 +2021-07-07,59.4283447265625,59.8251953125,58.932281494140625,59.62677001953125,249117.0 +2021-07-08,59.62677001953125,61.41259765625,59.329132080078125,59.725982666015625,817407.0 +2021-07-11,60.718109130859375,60.718109130859375,58.237796783447266,59.130706787109375,279559.0 +2021-07-12,59.4283447265625,59.4283447265625,57.54330825805664,58.83306884765625,162921.0 +2021-07-13,59.130706787109375,59.130706787109375,57.54330825805664,58.138580322265625,161873.0 +2021-07-14,57.74173355102539,59.130706787109375,57.54330825805664,58.43621826171875,120727.0 +2021-07-15,58.733856201171875,59.725982666015625,58.53543472290039,59.031494140625,247342.0 +2021-07-25,59.22991943359375,59.8251953125,59.22991943359375,59.4283447265625,146891.0 +2021-07-26,59.130706787109375,59.924407958984375,58.53543472290039,59.725982666015625,165107.0 +2021-07-27,59.8251953125,60.81732177734375,59.62677001953125,60.2220458984375,300992.0 +2021-07-28,60.42047119140625,60.519683837890625,59.725982666015625,59.924407958984375,126851.0 +2021-07-29,59.725982666015625,60.42047119140625,59.62677001953125,59.924407958984375,82010.0 +2021-08-01,59.924407958984375,60.122833251953125,59.527557373046875,59.527557373046875,134407.0 +2021-08-02,59.527557373046875,60.42047119140625,59.527557373046875,59.725982666015625,163059.0 +2021-08-03,59.62677001953125,59.62677001953125,58.932281494140625,59.130706787109375,74890.0 +2021-08-04,59.130706787109375,59.329132080078125,58.53543472290039,58.53543472290039,49817.0 +2021-08-05,58.53543472290039,59.130706787109375,57.74173355102539,59.130706787109375,76014.0 +2021-08-08,59.130706787109375,59.527557373046875,58.733856201171875,58.932281494140625,120148.0 +2021-08-09,58.6346435546875,58.932281494140625,57.8409423828125,57.94015884399414,120702.0 +2021-08-10,57.94015884399414,57.94015884399414,56.55118179321289,57.047245025634766,212591.0 +2021-08-11,56.848819732666016,56.848819732666016,55.75748062133789,55.856693267822266,184521.0 +2021-08-12,55.75748062133789,55.95590591430664,53.872440338134766,55.16220474243164,254070.0 +2021-08-15,55.16220474243164,55.95590591430664,55.16220474243164,55.75748062133789,142616.0 +2021-08-16,55.75748062133789,55.75748062133789,54.96377944946289,54.96377944946289,88173.0 +2021-08-17,54.96377944946289,55.261417388916016,54.36850357055664,55.16220474243164,41887.0 +2021-08-18,54.864566802978516,55.459842681884766,54.666141510009766,54.666141510009766,52878.0 +2021-08-19,54.467716217041016,54.666141510009766,53.57480239868164,54.17007827758789,78884.0 +2021-08-22,53.674015045166016,54.269290924072266,53.57480239868164,53.57480239868164,48254.0 +2021-08-23,53.17795181274414,54.467716217041016,53.17795181274414,53.674015045166016,106177.0 +2021-08-24,54.17007827758789,54.269290924072266,53.674015045166016,54.17007827758789,50636.0 +2021-08-25,54.269290924072266,54.96377944946289,53.97165298461914,54.467716217041016,81328.0 +2021-08-26,54.269290924072266,54.96377944946289,54.17007827758789,54.467716217041016,33898.0 +2021-08-29,54.76535415649414,55.062992095947266,54.17007827758789,54.96377944946289,66033.0 +2021-08-30,54.96377944946289,56.253543853759766,54.96377944946289,56.15433120727539,176323.0 +2021-08-31,56.35275650024414,56.35275650024414,55.856693267822266,55.95590591430664,131069.0 +2021-09-01,56.15433120727539,57.344879150390625,56.15433120727539,56.55118179321289,178057.0 +2021-09-02,56.55118179321289,57.444095611572266,55.459842681884766,56.451969146728516,77061.0 +2021-09-05,56.451969146728516,56.74960708618164,56.055118560791016,56.055118560791016,50361.0 +2021-09-06,56.451969146728516,57.14645767211914,56.35275650024414,56.35275650024414,90065.0 +2021-09-07,56.35275650024414,56.35275650024414,55.856693267822266,55.95590591430664,80576.0 +2021-09-08,55.95590591430664,56.055118560791016,54.96377944946289,55.36063003540039,102726.0 +2021-09-09,55.261417388916016,55.261417388916016,54.56692886352539,54.96377944946289,111941.0 +2021-09-12,54.56692886352539,55.261417388916016,54.269290924072266,55.062992095947266,57766.0 +2021-09-13,55.459842681884766,56.451969146728516,54.96377944946289,55.16220474243164,191917.0 +2021-09-14,55.062992095947266,55.459842681884766,54.76535415649414,54.864566802978516,74617.0 +2021-09-15,54.96377944946289,57.344879150390625,54.76535415649414,56.451969146728516,447261.0 +2021-09-16,56.55118179321289,58.039371490478516,56.15433120727539,57.74173355102539,360860.0 +2021-09-19,58.138580322265625,58.53543472290039,57.344879150390625,57.54330825805664,213381.0 +2021-09-20,57.54330825805664,57.54330825805664,55.95590591430664,57.444095611572266,160198.0 +2021-09-21,56.55118179321289,57.344879150390625,56.35275650024414,56.650394439697266,78137.0 +2021-09-22,56.451969146728516,57.444095611572266,56.15433120727539,56.15433120727539,55106.0 +2021-09-26,56.35275650024414,56.451969146728516,55.55905532836914,55.658267974853516,112089.0 +2021-09-27,55.658267974853516,55.658267974853516,54.96377944946289,55.261417388916016,80360.0 +2021-09-28,55.261417388916016,55.856693267822266,53.77322769165039,54.36850357055664,91766.0 +2021-09-29,54.17007827758789,55.459842681884766,54.070865631103516,54.36850357055664,69191.0 +2021-09-30,55.55905532836914,55.55905532836914,54.070865631103516,54.269290924072266,78564.0 +2021-10-03,54.36850357055664,54.76535415649414,53.57480239868164,54.76535415649414,125474.0 +2021-10-04,54.864566802978516,59.031494140625,54.56692886352539,57.54330825805664,946721.0 +2021-10-05,58.43621826171875,59.031494140625,56.253543853759766,56.55118179321289,636032.0 +2021-10-06,56.253543853759766,56.94803237915039,55.55905532836914,55.75748062133789,164338.0 +2021-10-07,55.658267974853516,55.658267974853516,54.467716217041016,54.467716217041016,198731.0 +2021-10-10,54.56692886352539,54.56692886352539,52.086612701416016,52.97952651977539,112650.0 +2021-10-11,52.97952651977539,52.97952651977539,52.97952651977539,52.97952651977539,0.0 +2021-10-12,53.57480239868164,53.57480239868164,51.59054946899414,51.98740005493164,95289.0 +2021-10-13,51.98740005493164,54.96377944946289,51.98740005493164,53.37637710571289,194366.0 +2021-10-14,53.77322769165039,54.070865631103516,53.37637710571289,53.97165298461914,125930.0 +2021-10-17,53.97165298461914,55.856693267822266,53.97165298461914,55.856693267822266,178684.0 +2021-10-18,55.856693267822266,56.253543853759766,55.36063003540039,55.55905532836914,80046.0 +2021-10-19,55.261417388916016,55.95590591430664,54.17007827758789,54.56692886352539,168328.0 +2021-10-20,54.467716217041016,55.062992095947266,53.97165298461914,54.070865631103516,55862.0 +2021-10-21,54.070865631103516,54.070865631103516,53.475589752197266,54.070865631103516,57463.0 +2021-10-24,54.17007827758789,54.56692886352539,53.97165298461914,54.36850357055664,81527.0 +2021-10-25,54.56692886352539,54.56692886352539,53.97165298461914,54.070865631103516,37585.0 +2021-10-26,54.070865631103516,54.070865631103516,53.674015045166016,53.77322769165039,58232.0 +2021-10-27,53.872440338134766,53.97165298461914,49.90393829345703,53.37637710571289,116288.0 +2021-10-28,53.37637710571289,54.56692886352539,52.78110122680664,53.57480239868164,83867.0 +2021-10-31,53.37637710571289,53.37637710571289,52.97952651977539,53.277164459228516,42716.0 +2021-11-01,53.17795181274414,54.467716217041016,52.78110122680664,53.77322769165039,253910.0 +2021-11-02,53.77322769165039,53.77322769165039,53.078739166259766,53.37637710571289,54354.0 +2021-11-03,53.078739166259766,53.078739166259766,52.38425064086914,52.58267593383789,64155.0 +2021-11-04,52.681888580322266,52.78110122680664,52.285037994384766,52.78110122680664,20906.0 +2021-11-07,52.285037994384766,52.880313873291016,51.59054946899414,52.285037994384766,38390.0 +2021-11-08,52.58267593383789,52.58267593383789,50.896060943603516,50.896060943603516,75106.0 +2021-11-09,50.10236358642578,50.10236358642578,47.3442497253418,47.58236312866211,118964.0 +2021-11-10,45.6774787902832,46.78866195678711,45.637794494628906,46.66960525512695,215187.0 +2021-11-11,46.70928955078125,47.3045654296875,46.233070373535156,46.233070373535156,97158.0 +2021-11-14,46.233070373535156,47.026771545410156,46.233070373535156,46.9473991394043,71575.0 +2021-11-15,47.225196838378906,47.225196838378906,46.27275466918945,46.27275466918945,63825.0 +2021-11-16,46.27275466918945,46.31243896484375,45.240943908691406,45.47905349731445,89497.0 +2021-11-17,45.439369201660156,45.95527648925781,44.68535232543945,45.39968490600586,122611.0 +2021-11-18,45.39968490600586,45.39968490600586,45.39968490600586,45.39968490600586,0.0 +2021-11-21,45.042518615722656,45.042518615722656,43.058265686035156,43.37574768066406,143597.0 +2021-11-22,43.653541564941406,43.653541564941406,41.550235748291016,41.550235748291016,144803.0 +2021-11-23,41.19306945800781,43.2963752746582,41.19306945800781,42.42330551147461,120652.0 +2021-11-24,42.859840393066406,43.2963752746582,42.661415100097656,42.78047180175781,64708.0 +2021-11-25,43.256690979003906,45.042518615722656,43.256690979003906,45.042518615722656,131382.0 +2021-11-28,45.042518615722656,45.042518615722656,45.042518615722656,45.042518615722656,0.0 +2021-11-29,42.82015609741211,42.82015609741211,40.79621887207031,40.99464416503906,75530.0 +2021-11-30,40.99464416503906,43.653541564941406,40.161258697509766,43.653541564941406,112053.0 +2021-12-01,44.0900764465332,46.629920959472656,43.653541564941406,43.851966857910156,341429.0 +2021-12-02,44.645668029785156,44.645668029785156,43.653541564941406,43.77259826660156,157478.0 +2021-12-05,43.77259826660156,45.16157531738281,43.77259826660156,44.923465728759766,187900.0 +2021-12-06,44.645668029785156,45.55842590332031,44.645668029785156,44.844093322753906,126741.0 +2021-12-07,44.923465728759766,46.034645080566406,44.844093322753906,45.637794494628906,151631.0 +2021-12-08,46.39181137084961,46.39181137084961,44.76472473144531,45.2806282043457,143232.0 +2021-12-09,44.844093322753906,45.3203125,44.645668029785156,44.76472473144531,54733.0 +2021-12-12,44.8837776184082,46.629920959472656,44.844093322753906,45.75685119628906,324244.0 +2021-12-13,45.75685119628906,45.95527648925781,45.2806282043457,45.36000061035156,247252.0 +2021-12-14,45.36000061035156,45.836219787597656,44.76472473144531,45.042518615722656,162820.0 +2021-12-15,45.47905349731445,45.836219787597656,45.12188720703125,45.240943908691406,126622.0 +2021-12-16,45.59811019897461,45.99496078491211,45.12188720703125,45.240943908691406,179219.0 +2021-12-19,44.645668029785156,45.00283432006836,44.0900764465332,44.129764556884766,114444.0 +2021-12-20,43.653541564941406,43.97102355957031,43.17732238769531,43.732913970947266,97938.0 +2021-12-21,43.851966857910156,44.28850173950195,43.77259826660156,44.050392150878906,34544.0 +2021-12-22,44.844093322753906,45.95527648925781,43.851966857910156,44.01070785522461,289065.0 +2021-12-23,43.931339263916016,44.447242736816406,43.137638092041016,43.653541564941406,76675.0 +2021-12-26,43.455116271972656,43.455116271972656,42.46299362182617,42.661415100097656,38371.0 +2021-12-27,42.859840393066406,43.2963752746582,41.70897674560547,42.46299362182617,90998.0 +2021-12-28,42.78047180175781,43.81228256225586,42.78047180175781,43.137638092041016,106948.0 +2021-12-29,43.058265686035156,44.16944885253906,41.66929244995117,42.145511627197266,196641.0 +2021-12-30,42.46299362182617,42.46299362182617,41.90740203857422,41.90740203857422,46764.0 +2022-01-02,41.86771774291992,42.22488021850586,41.86771774291992,42.10582733154297,32013.0 +2022-01-03,42.02645492553711,42.22488021850586,40.20094299316406,40.439056396484375,195310.0 +2022-01-04,40.439056396484375,40.59779357910156,40.12157440185547,40.439056396484375,65366.0 +2022-01-05,40.28031539916992,41.351810455322266,40.28031539916992,40.91527557373047,70994.0 +2022-01-06,41.86771774291992,43.256690979003906,41.70897674560547,42.066139221191406,306176.0 +2022-01-09,42.10582733154297,42.264564514160156,41.70897674560547,42.02645492553711,130379.0 +2022-01-10,42.10582733154297,43.01858139038086,41.90740203857422,42.62173080444336,163655.0 +2022-01-11,42.661415100097656,42.661415100097656,42.18519592285156,42.264564514160156,80990.0 +2022-01-12,42.30425262451172,43.455116271972656,42.18519592285156,43.058265686035156,278838.0 +2022-01-13,43.256690979003906,43.336063385009766,42.70110321044922,42.70110321044922,128451.0 +2022-01-16,42.70110321044922,43.49480438232422,42.70110321044922,43.058265686035156,146977.0 +2022-01-17,43.058265686035156,43.931339263916016,43.058265686035156,43.455116271972656,250744.0 +2022-01-18,43.61385726928711,47.78078842163086,43.61385726928711,47.78078842163086,715266.0 +2022-01-19,48.25700759887695,48.614173889160156,46.66960525512695,47.18551254272461,1708395.0 +2022-01-20,47.3045654296875,48.018898010253906,46.828346252441406,47.10614013671875,350972.0 +2022-01-23,47.026771545410156,47.026771545410156,45.6774787902832,45.75685119628906,311312.0 +2022-01-24,45.59811019897461,46.15370178222656,44.923465728759766,45.20125961303711,144754.0 +2022-01-25,45.20125961303711,45.637794494628906,44.76472473144531,44.76472473144531,119224.0 +2022-01-26,44.76472473144531,44.76472473144531,44.76472473144531,44.76472473144531,0.0 +2022-01-27,44.76472473144531,44.76472473144531,44.76472473144531,44.76472473144531,0.0 +2022-01-30,45.87590408325195,46.35212326049805,45.518741607666016,45.59811019897461,193462.0 +2022-01-31,45.79653549194336,45.836219787597656,45.08220291137695,45.240943908691406,106717.0 +2022-02-01,45.39968490600586,45.39968490600586,44.68535232543945,44.68535232543945,94255.0 +2022-02-02,45.2806282043457,45.2806282043457,44.844093322753906,45.042518615722656,50972.0 +2022-02-03,44.844093322753906,44.96315002441406,44.68535232543945,44.76472473144531,57591.0 +2022-02-06,44.923465728759766,44.96315002441406,44.645668029785156,44.68535232543945,43516.0 +2022-02-07,44.725040435791016,45.91558837890625,44.645668029785156,45.240943908691406,304354.0 +2022-02-08,45.240943908691406,45.55842590332031,44.844093322753906,44.8837776184082,104191.0 +2022-02-09,44.8837776184082,45.47905349731445,44.844093322753906,45.240943908691406,80634.0 +2022-02-10,45.240943908691406,45.2806282043457,44.923465728759766,45.12188720703125,43886.0 +2022-02-13,43.89165115356445,44.129764556884766,42.58204650878906,42.89952850341797,143400.0 +2022-02-14,42.89952850341797,43.2963752746582,42.46299362182617,43.058265686035156,55180.0 +2022-02-15,42.97889709472656,44.129764556884766,42.859840393066406,43.732913970947266,80642.0 +2022-02-16,43.653541564941406,43.931339263916016,43.57417297363281,43.653541564941406,93772.0 +2022-02-17,43.69322967529297,44.447242736816406,43.41543197631836,43.81228256225586,98797.0 +2022-02-20,43.653541564941406,43.653541564941406,42.066139221191406,42.30425262451172,62357.0 +2022-02-21,42.30425262451172,42.859840393066406,41.66929244995117,42.066139221191406,78109.0 +2022-02-23,42.066139221191406,42.50267791748047,41.748661041259766,42.264564514160156,58390.0 +2022-02-24,40.08189010620117,42.264564514160156,39.68503952026367,40.59779357910156,114097.0 +2022-02-27,41.07401657104492,41.431182861328125,40.99464416503906,41.07401657104492,52441.0 +2022-02-28,40.91527557373047,43.256690979003906,40.67716598510742,41.98677062988281,279628.0 +2022-03-01,41.86771774291992,42.42330551147461,41.86771774291992,41.90740203857422,57101.0 +2022-03-02,41.78834533691406,41.78834533691406,41.23275375366211,41.431182861328125,54128.0 +2022-03-03,41.27244186401367,41.351810455322266,40.83590316772461,40.87559127807617,55820.0 +2022-03-06,41.27244186401367,42.38362121582031,41.27244186401367,41.66929244995117,49583.0 +2022-03-07,41.47086715698242,41.58992004394531,41.11370086669922,41.23275375366211,35216.0 +2022-03-08,41.07401657104492,41.47086715698242,40.99464416503906,41.11370086669922,54733.0 +2022-03-09,40.87559127807617,41.86771774291992,40.87559127807617,41.351810455322266,54124.0 +2022-03-10,41.47086715698242,41.47086715698242,41.07401657104492,41.23275375366211,40905.0 +2022-03-13,41.351810455322266,41.62960433959961,40.91527557373047,41.11370086669922,64627.0 +2022-03-14,40.954959869384766,40.954959869384766,40.08189010620117,40.558109283447266,65128.0 +2022-03-15,40.28031539916992,40.28031539916992,39.88346481323242,39.88346481323242,35096.0 +2022-03-16,40.08189010620117,40.28031539916992,40.00251770019531,40.00251770019531,25330.0 +2022-03-17,40.08189010620117,40.439056396484375,40.00251770019531,40.12157440185547,28045.0 +2022-03-20,40.12157440185547,40.161258697509766,39.72472381591797,39.72472381591797,52061.0 +2022-03-21,39.72472381591797,39.80409240722656,39.20881652832031,39.446929931640625,115150.0 +2022-03-22,39.28818893432617,39.28818893432617,39.01039123535156,39.12944793701172,34444.0 +2022-03-23,39.01039123535156,39.52629852294922,39.01039123535156,39.20881652832031,41800.0 +2022-03-24,39.28818893432617,40.042205810546875,39.28818893432617,39.565982818603516,49424.0 +2022-03-27,39.28818893432617,39.88346481323242,39.248504638671875,39.68503952026367,63519.0 +2022-03-28,40.12157440185547,40.20094299316406,39.764408111572266,39.88346481323242,38416.0 +2022-03-29,39.92314910888672,40.08189010620117,39.843780517578125,40.08189010620117,37940.0 +2022-03-30,39.68503952026367,40.00251770019531,39.446929931640625,39.68503952026367,124771.0 +2022-03-31,39.52629852294922,39.72472381591797,39.20881652832031,39.52629852294922,47041.0 +2022-04-03,39.68503952026367,39.68503952026367,39.248504638671875,39.28818893432617,42372.0 +2022-04-04,39.28818893432617,39.28818893432617,39.28818893432617,39.28818893432617,0.0 +2022-04-05,38.61354446411133,38.61354446411133,37.62141799926758,37.62141799926758,87698.0 +2022-04-06,37.70078659057617,37.70078659057617,36.51023483276367,37.10551071166992,102832.0 +2022-04-07,37.065826416015625,38.69291305541992,36.70866012573242,37.89921188354492,132219.0 +2022-04-10,38.21669387817383,38.21669387817383,37.30393600463867,37.30393600463867,43452.0 +2022-04-11,37.34362030029297,37.462677001953125,37.10551071166992,37.34362030029297,29868.0 +2022-04-12,37.34362030029297,37.34362030029297,36.70866012573242,36.98645782470703,32671.0 +2022-04-13,36.43086624145508,36.43086624145508,36.03401565551758,36.31180953979492,56648.0 +2022-04-14,36.470550537109375,37.30393600463867,36.39118194580078,36.867401123046875,56231.0 +2022-04-17,37.02614212036133,38.61354446411133,36.668975830078125,36.94676971435547,318151.0 +2022-04-18,36.82771682739258,36.82771682739258,35.557796478271484,35.71653366088867,304285.0 +2022-04-19,35.756221771240234,35.79590606689453,35.31968688964844,35.478424072265625,111195.0 +2022-04-20,35.359371185302734,35.359371185302734,34.565670013427734,34.72440719604492,74373.0 +2022-04-21,34.12913131713867,34.72440719604492,33.41480255126953,33.494171142578125,124028.0 +2022-04-24,33.45448684692383,33.53385925292969,32.74015808105469,32.74015808105469,51654.0 +2022-04-25,32.50204849243164,32.50204849243164,31.748031616210938,32.10519790649414,99097.0 +2022-04-26,32.02582550048828,33.05763626098633,32.02582550048828,32.66078567504883,57597.0 +2022-04-27,33.73228454589844,33.771968841552734,33.097320556640625,33.33543395996094,47629.0 +2022-04-28,33.13700866699219,33.891021728515625,32.978267669677734,33.73228454589844,68305.0 +2022-05-08,34.089447021484375,34.089447021484375,32.978267669677734,33.05763626098633,45123.0 +2022-05-09,33.05763626098633,33.176692962646484,32.54173278808594,32.898895263671875,42715.0 +2022-05-10,32.70047378540039,32.74015808105469,32.14488220214844,32.42267608642578,47694.0 +2022-05-11,32.581417083740234,32.74015808105469,32.263938903808594,32.30362319946289,35072.0 +2022-05-12,32.184566497802734,32.184566497802734,31.27181053161621,31.509920120239258,79838.0 +2022-05-15,31.589290618896484,32.10519790649414,31.589290618896484,31.86708641052246,29667.0 +2022-05-16,31.748031616210938,31.748031616210938,31.113069534301758,31.113069534301758,51429.0 +2022-05-17,31.07338523864746,31.113069534301758,30.835275650024414,30.954330444335938,27964.0 +2022-05-18,30.954330444335938,30.954330444335938,30.954330444335938,30.954330444335938,0.0 +2022-05-19,33.771968841552734,36.98645782470703,33.73228454589844,34.12913131713867,966777.0 +2022-05-22,34.04976272583008,34.04976272583008,30.954330444335938,31.23212432861328,207678.0 +2022-05-23,31.31149673461914,33.73228454589844,31.27181053161621,32.14488220214844,220530.0 +2022-05-24,32.14488220214844,32.54173278808594,31.430551528930664,31.430551528930664,117691.0 +2022-05-25,31.589290618896484,33.494171142578125,31.589290618896484,32.184566497802734,219421.0 +2022-05-26,32.382991790771484,32.46236038208008,32.06550979614258,32.263938903808594,63197.0 +2022-05-29,32.46236038208008,33.13700866699219,32.34330749511719,32.74015808105469,83577.0 +2022-05-30,32.93858337402344,34.52598571777344,32.74015808105469,33.097320556640625,201744.0 +2022-05-31,32.779842376708984,32.779842376708984,32.14488220214844,32.54173278808594,103876.0 +2022-06-01,32.50204849243164,34.883148193359375,32.46236038208008,33.45448684692383,585082.0 +2022-06-02,33.45448684692383,33.891021728515625,33.13700866699219,33.176692962646484,123447.0 +2022-06-05,32.81952667236328,33.25606155395508,32.74015808105469,33.13700866699219,81612.0 +2022-06-06,33.097320556640625,33.21637725830078,32.978267669677734,33.05763626098633,62303.0 +2022-06-07,33.097320556640625,34.04976272583008,33.097320556640625,33.41480255126953,128561.0 +2022-06-08,33.41480255126953,33.65291213989258,32.93858337402344,32.93858337402344,43703.0 +2022-06-09,32.81952667236328,33.176692962646484,32.70047378540039,32.70047378540039,60065.0 +2022-06-12,33.05763626098633,33.05763626098633,31.07338523864746,31.351181030273438,98915.0 +2022-06-13,31.351181030273438,31.351181030273438,30.239999771118164,30.636850357055664,44876.0 +2022-06-14,30.67653465270996,30.67653465270996,27.77952766418457,29.009763717651367,90354.0 +2022-06-15,28.851022720336914,30.041574478149414,28.771652221679688,28.811338424682617,95161.0 +2022-06-16,28.93039321899414,28.93039321899414,27.73984146118164,27.977951049804688,69714.0 +2022-06-19,27.977951049804688,28.176376342773438,26.19212532043457,26.19212532043457,88658.0 +2022-06-20,26.271495819091797,26.469921112060547,25.79527473449707,26.073070526123047,108534.0 +2022-06-21,26.668346405029297,26.98582649230957,26.58897590637207,26.98582649230957,74887.0 +2022-06-22,26.509605407714844,26.78740119934082,25.874645233154297,25.914329528808594,53826.0 +2022-06-23,25.954015731811523,27.819211959838867,25.954015731811523,26.78740119934082,203143.0 +2022-06-26,27.18425178527832,28.37480354309082,26.78740119934082,28.37480354309082,112162.0 +2022-06-27,28.017637252807617,28.33511734008789,27.18425178527832,27.342992782592773,36931.0 +2022-06-28,27.303306579589844,27.303306579589844,26.668346405029297,27.025510787963867,39843.0 +2022-06-29,26.78740119934082,27.462047576904297,26.78740119934082,27.263622283935547,50046.0 +2022-06-30,27.422361373901367,28.37480354309082,27.223936080932617,27.223936080932617,79261.0 +2022-07-03,27.18425178527832,27.462047576904297,26.509605407714844,26.827085494995117,32831.0 +2022-07-04,26.509605407714844,26.509605407714844,26.19212532043457,26.19212532043457,33336.0 +2022-07-05,27.025510787963867,28.493858337402344,27.025510787963867,27.38267707824707,225216.0 +2022-07-06,26.827085494995117,27.14456558227539,26.469921112060547,26.509605407714844,108324.0 +2022-07-13,26.073070526123047,27.18425178527832,26.073070526123047,26.58897590637207,72375.0 +2022-07-14,26.628660202026367,26.628660202026367,25.99370002746582,25.99370002746582,27195.0 +2022-07-17,26.78740119934082,26.78740119934082,25.99370002746582,26.033384323120117,41012.0 +2022-07-18,26.15243911743164,26.78740119934082,26.15243911743164,26.549291610717773,40135.0 +2022-07-19,26.708030700683594,27.104881286621094,26.708030700683594,26.94614028930664,54645.0 +2022-07-20,26.906455993652344,28.176376342773438,26.549291610717773,26.94614028930664,301085.0 +2022-07-21,26.866771697998047,27.54141616821289,26.866771697998047,27.104881286621094,123628.0 +2022-07-24,27.58110237121582,29.049448013305664,27.58110237121582,28.295433044433594,422434.0 +2022-07-25,28.295433044433594,28.295433044433594,28.295433044433594,28.295433044433594,0.0 +2022-07-26,28.295433044433594,28.295433044433594,28.295433044433594,28.295433044433594,0.0 +2022-07-27,27.899999618530273,28.0,25.600000381469727,25.600000381469727,668850.0 +2022-07-28,25.600000381469727,26.0,25.0,25.5,207128.0 +2022-07-31,25.850000381469727,26.299999237060547,25.600000381469727,25.649999618530273,291874.0 +2022-08-01,25.850000381469727,26.200000762939453,25.850000381469727,26.100000381469727,162323.0 +2022-08-02,26.149999618530273,26.75,26.100000381469727,26.200000762939453,252509.0 +2022-08-03,26.5,27.799999237060547,26.5,27.0,432978.0 +2022-08-04,27.100000381469727,29.700000762939453,27.049999237060547,29.450000762939453,1617136.0 +2022-08-07,28.950000762939453,32.349998474121094,27.700000762939453,32.099998474121094,1021141.0 +2022-08-08,31.049999237060547,34.0,31.049999237060547,32.0,611174.0 +2022-08-09,32.099998474121094,34.70000076293945,32.099998474121094,33.79999923706055,708011.0 +2022-08-10,34.45000076293945,37.150001525878906,34.20000076293945,37.150001525878906,967744.0 +2022-08-11,37.5,39.95000076293945,37.0,37.0,1201803.0 +2022-08-14,36.95000076293945,37.45000076293945,34.5,35.25,488904.0 +2022-08-15,36.25,37.650001525878906,35.20000076293945,35.20000076293945,837019.0 +2022-08-16,35.70000076293945,36.400001525878906,34.29999923706055,35.20000076293945,516412.0 +2022-08-17,35.25,35.900001525878906,34.75,35.349998474121094,314054.0 +2022-08-18,35.599998474121094,35.599998474121094,34.599998474121094,34.599998474121094,187783.0 +2022-08-21,34.650001525878906,38.04999923706055,34.150001525878906,38.04999923706055,1504807.0 +2022-08-22,39.0,39.599998474121094,37.150001525878906,39.0,1795568.0 +2022-08-23,38.900001525878906,40.150001525878906,38.349998474121094,40.0,1147709.0 +2022-08-24,40.0,40.400001525878906,38.599998474121094,39.25,590370.0 +2022-08-25,39.20000076293945,39.20000076293945,35.349998474121094,35.599998474121094,1867632.0 +2022-08-28,34.20000076293945,37.099998474121094,34.20000076293945,35.75,759971.0 +2022-08-29,36.0,36.54999923706055,35.5,36.0,498759.0 +2022-08-30,36.099998474121094,36.29999923706055,35.599998474121094,35.650001525878906,252163.0 +2022-08-31,35.75,35.75,34.75,35.25,195202.0 +2022-09-01,35.0,35.20000076293945,34.400001525878906,34.5,145792.0 +2022-09-04,34.5,35.0,34.099998474121094,34.45000076293945,179197.0 +2022-09-05,34.650001525878906,36.400001525878906,34.45000076293945,34.70000076293945,595815.0 +2022-09-06,34.5,34.849998474121094,33.5,33.849998474121094,213049.0 +2022-09-07,33.79999923706055,33.900001525878906,32.29999923706055,32.400001525878906,153366.0 +2022-09-08,32.54999923706055,34.599998474121094,32.54999923706055,33.25,552411.0 +2022-09-11,33.70000076293945,34.400001525878906,33.45000076293945,33.599998474121094,207261.0 +2022-09-12,33.599998474121094,33.95000076293945,33.0,33.150001525878906,138621.0 +2022-09-13,33.20000076293945,33.5,33.20000076293945,33.349998474121094,66916.0 +2022-09-14,32.900001525878906,33.04999923706055,32.29999923706055,32.75,115350.0 +2022-09-15,33.0,33.150001525878906,31.799999237060547,31.899999618530273,126819.0 +2022-09-18,31.200000762939453,32.0,30.200000762939453,30.450000762939453,126995.0 +2022-09-19,30.5,31.5,29.049999237060547,29.799999237060547,145980.0 +2022-09-20,30.899999618530273,30.950000762939453,29.799999237060547,29.899999618530273,123770.0 +2022-09-21,30.5,31.200000762939453,29.850000381469727,29.899999618530273,269247.0 +2022-09-25,28.450000762939453,29.049999237060547,28.200000762939453,28.299999237060547,128145.0 +2022-09-26,28.649999618530273,29.049999237060547,28.0,28.200000762939453,98446.0 +2022-09-27,28.700000762939453,29.350000381469727,28.350000381469727,29.100000381469727,158019.0 +2022-09-28,29.200000762939453,31.950000762939453,29.200000762939453,31.549999237060547,611456.0 +2022-09-29,31.350000381469727,31.950000762939453,30.799999237060547,31.299999237060547,252494.0 +2022-10-02,31.399999618530273,31.899999618530273,30.850000381469727,31.299999237060547,170017.0 +2022-10-03,31.649999618530273,33.400001525878906,31.5,32.150001525878906,473341.0 +2022-10-04,32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0.0 +2022-10-05,33.0,33.0,31.5,31.850000381469727,147366.0 +2022-10-06,32.099998474121094,32.20000076293945,31.600000381469727,31.799999237060547,78363.0 +2022-10-09,31.600000381469727,31.600000381469727,30.549999237060547,30.549999237060547,126970.0 +2022-10-10,30.75,30.799999237060547,30.149999618530273,30.700000762939453,75619.0 +2022-10-11,30.899999618530273,31.100000381469727,30.299999237060547,30.5,87379.0 +2022-10-12,30.799999237060547,33.54999923706055,30.799999237060547,31.549999237060547,1143858.0 +2022-10-13,31.649999618530273,31.649999618530273,30.549999237060547,30.549999237060547,320688.0 +2022-10-16,30.299999237060547,30.799999237060547,30.299999237060547,30.700000762939453,109128.0 +2022-10-17,31.0,31.149999618530273,30.549999237060547,30.899999618530273,105154.0 +2022-10-18,31.200000762939453,31.200000762939453,30.700000762939453,31.0,94449.0 +2022-10-19,30.899999618530273,31.200000762939453,30.799999237060547,31.0,117014.0 +2022-10-20,31.200000762939453,31.799999237060547,30.799999237060547,31.0,258990.0 +2022-10-23,31.149999618530273,31.899999618530273,31.149999618530273,31.200000762939453,242909.0 +2022-10-24,31.5,31.600000381469727,31.0,31.0,194429.0 +2022-10-25,31.299999237060547,33.20000076293945,31.299999237060547,31.950000762939453,1048839.0 +2022-10-26,32.29999923706055,32.95000076293945,31.700000762939453,31.850000381469727,394671.0 +2022-10-27,32.0,32.400001525878906,31.25,31.5,143606.0 +2022-10-30,31.549999237060547,32.0,31.200000762939453,31.350000381469727,120705.0 +2022-10-31,31.350000381469727,31.350000381469727,31.350000381469727,31.350000381469727,0.0 +2022-11-01,31.149999618530273,31.25,30.5,30.600000381469727,96624.0 +2022-11-02,30.600000381469727,30.600000381469727,29.5,30.049999237060547,92099.0 +2022-11-03,29.899999618530273,30.600000381469727,29.700000762939453,29.700000762939453,168021.0 +2022-11-06,30.0,30.399999618530273,30.0,30.100000381469727,86563.0 +2022-11-07,29.75,30.0,29.100000381469727,29.899999618530273,111222.0 +2022-11-08,29.700000762939453,30.450000762939453,29.299999237060547,30.149999618530273,190268.0 +2022-11-09,28.100000381469727,29.149999618530273,28.100000381469727,28.899999618530273,189646.0 +2022-11-10,28.450000762939453,30.0,28.0,28.5,344777.0 +2022-11-13,28.5,29.399999618530273,28.200000762939453,28.799999237060547,261055.0 +2022-11-14,28.399999618530273,29.0,28.25,28.700000762939453,165532.0 +2022-11-15,28.899999618530273,29.649999618530273,28.549999237060547,29.200000762939453,326891.0 +2022-11-16,28.649999618530273,29.350000381469727,28.549999237060547,28.799999237060547,202432.0 +2022-11-17,29.0,29.799999237060547,29.0,29.799999237060547,339437.0 +2022-11-20,29.950000762939453,30.299999237060547,29.0,29.700000762939453,155464.0 +2022-11-21,29.450000762939453,29.450000762939453,28.600000381469727,29.0,82633.0 +2022-11-22,28.700000762939453,28.700000762939453,28.399999618530273,28.399999618530273,29357.0 +2022-11-24,28.149999618530273,28.149999618530273,26.899999618530273,26.899999618530273,111354.0 +2022-11-27,25.25,25.850000381469727,25.049999237060547,25.049999237060547,72080.0 +2022-11-28,24.799999237060547,25.5,24.799999237060547,25.5,90048.0 +2022-11-29,25.5,26.0,25.299999237060547,25.600000381469727,74645.0 +2022-11-30,25.0,25.399999618530273,25.0,25.399999618530273,46914.0 +2022-12-01,25.600000381469727,27.100000381469727,25.600000381469727,25.850000381469727,262858.0 +2022-12-04,25.899999618530273,26.0,25.100000381469727,25.100000381469727,65569.0 +2022-12-05,25.149999618530273,25.149999618530273,24.0,24.0,98799.0 +2022-12-06,24.100000381469727,24.100000381469727,23.18000030517578,23.700000762939453,111991.0 +2022-12-07,23.399999618530273,23.81999969482422,23.399999618530273,23.700000762939453,30232.0 +2022-12-08,24.139999389648438,24.920000076293945,24.139999389648438,24.200000762939453,130558.0 +2022-12-11,24.139999389648438,24.139999389648438,23.0,23.0,77919.0 +2022-12-12,22.5,22.700000762939453,22.239999771118164,22.459999084472656,46230.0 +2022-12-13,23.020000457763672,23.100000381469727,22.799999237060547,23.059999465942383,68618.0 +2022-12-14,23.280000686645508,23.600000381469727,22.8799991607666,22.979999542236328,76345.0 +2022-12-15,24.0,24.700000762939453,23.479999542236328,23.479999542236328,334778.0 +2022-12-18,23.520000457763672,23.739999771118164,23.260000228881836,23.440000534057617,99772.0 +2022-12-19,23.280000686645508,23.280000686645508,22.639999389648438,22.639999389648438,64597.0 +2022-12-20,22.299999237060547,23.0,22.239999771118164,23.0,95590.0 +2022-12-21,22.8799991607666,23.059999465942383,22.719999313354492,23.0,78659.0 +2022-12-22,23.0,23.280000686645508,23.0,23.020000457763672,45220.0 +2022-12-25,23.100000381469727,23.1200008392334,22.940000534057617,22.940000534057617,27608.0 +2022-12-26,22.760000228881836,22.899999618530273,22.31999969482422,22.31999969482422,40949.0 +2022-12-27,22.420000076293945,22.639999389648438,22.260000228881836,22.639999389648438,27070.0 +2022-12-28,22.440000534057617,23.059999465942383,22.440000534057617,23.059999465942383,119973.0 +2022-12-29,23.059999465942383,23.059999465942383,22.579999923706055,22.579999923706055,75268.0 +2023-01-01,22.600000381469727,23.360000610351562,22.600000381469727,23.0,95544.0 +2023-01-02,22.920000076293945,23.780000686645508,22.84000015258789,23.780000686645508,99007.0 +2023-01-03,23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0.0 +2023-01-04,24.0,24.559999465942383,23.18000030517578,23.18000030517578,178299.0 +2023-01-05,23.15999984741211,23.5,23.15999984741211,23.440000534057617,47340.0 +2023-01-08,23.81999969482422,23.920000076293945,23.700000762939453,23.920000076293945,46874.0 +2023-01-09,24.200000762939453,25.950000762939453,24.200000762939453,25.100000381469727,547029.0 +2023-01-10,25.0,25.0,24.299999237060547,24.299999237060547,285854.0 +2023-01-11,24.299999237060547,24.65999984741211,24.200000762939453,24.200000762939453,197352.0 +2023-01-12,24.239999771118164,24.31999969482422,24.0,24.0,106132.0 +2023-01-15,24.0,24.0,24.0,24.0,0.0 +2023-01-16,24.459999084472656,24.459999084472656,24.100000381469727,24.299999237060547,67260.0 +2023-01-17,24.299999237060547,24.299999237060547,24.15999984741211,24.299999237060547,47747.0 +2023-01-18,24.299999237060547,24.299999237060547,24.15999984741211,24.299999237060547,47747.0 +2023-01-19,24.700000762939453,25.549999237060547,24.579999923706055,24.68000030517578,342242.0 +2023-01-22,24.68000030517578,24.68000030517578,24.68000030517578,24.68000030517578,0.0 +2023-01-23,25.149999618530273,27.799999237060547,25.149999618530273,27.799999237060547,948702.0 +2023-01-24,27.899999618530273,29.299999237060547,26.850000381469727,27.25,1128778.0 +2023-01-25,27.149999618530273,28.799999237060547,27.049999237060547,28.100000381469727,484790.0 +2023-01-26,28.799999237060547,29.049999237060547,28.200000762939453,28.350000381469727,298152.0 +2023-01-29,28.399999618530273,28.5,27.75,27.950000762939453,151300.0 +2023-01-30,27.049999237060547,27.899999618530273,27.049999237060547,27.450000762939453,199790.0 +2023-01-31,27.600000381469727,27.600000381469727,27.200000762939453,27.299999237060547,100378.0 +2023-02-01,27.350000381469727,27.350000381469727,26.700000762939453,26.700000762939453,132955.0 +2023-02-02,26.799999237060547,28.100000381469727,26.799999237060547,27.399999618530273,263311.0 +2023-02-05,27.100000381469727,27.549999237060547,26.799999237060547,26.799999237060547,110986.0 +2023-02-06,26.950000762939453,27.100000381469727,26.399999618530273,26.399999618530273,112463.0 +2023-02-07,26.850000381469727,27.450000762939453,26.450000762939453,26.450000762939453,132222.0 +2023-02-08,26.75,26.799999237060547,26.200000762939453,26.350000381469727,41908.0 +2023-02-09,26.399999618530273,26.450000762939453,25.799999237060547,26.25,64357.0 +2023-02-12,26.25,26.25,26.25,26.25,0.0 +2023-02-13,25.899999618530273,27.799999237060547,25.850000381469727,27.0,489004.0 +2023-02-14,27.100000381469727,27.75,26.649999618530273,26.700000762939453,139338.0 +2023-02-15,26.75,26.75,26.600000381469727,26.600000381469727,43620.0 +2023-02-16,26.700000762939453,26.700000762939453,26.200000762939453,26.200000762939453,66048.0 +2023-02-19,26.649999618530273,26.649999618530273,26.25,26.299999237060547,39630.0 +2023-02-20,26.399999618530273,27.200000762939453,26.200000762939453,26.200000762939453,153166.0 +2023-02-21,26.0,26.149999618530273,25.399999618530273,25.600000381469727,76699.0 +2023-02-23,25.549999237060547,26.5,25.5,26.0,92086.0 +2023-02-26,26.0,26.0,25.5,25.549999237060547,56601.0 +2023-02-27,25.549999237060547,25.850000381469727,25.25,25.700000762939453,73885.0 +2023-02-28,25.700000762939453,26.350000381469727,25.549999237060547,26.0,78346.0 +2023-03-01,26.149999618530273,27.200000762939453,26.0,26.399999618530273,579.0 +2023-03-02,26.399999618530273,26.549999237060547,26.149999618530273,26.200000762939453,1000.0 +2023-03-05,26.5,26.5,26.200000762939453,26.350000381469727,1310.0 +2023-03-06,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2023-03-07,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0 +2023-03-08,26.200000762939453,26.200000762939453,25.700000762939453,25.700000762939453,1200.0 +2023-03-09,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2023-03-12,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2023-03-13,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,0.0 +2023-03-14,26.299999237060547,26.649999618530273,25.799999237060547,25.899999618530273,618.0 +2023-03-15,25.850000381469727,25.850000381469727,25.149999618530273,25.200000762939453,1500.0 +2023-03-16,25.200000762939453,25.200000762939453,24.700000762939453,24.739999771118164,665.0 +2023-03-19,24.739999771118164,24.739999771118164,24.739999771118164,24.739999771118164,0.0 +2023-03-20,24.68000030517578,27.149999618530273,24.68000030517578,25.700000762939453,1105.0 +2023-03-21,25.700000762939453,26.100000381469727,25.549999237060547,25.799999237060547,3480.0 +2023-03-22,25.850000381469727,26.600000381469727,25.600000381469727,25.700000762939453,1000.0 +2023-03-23,25.700000762939453,25.700000762939453,25.149999618530273,25.450000762939453,944.0 +2023-03-26,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2023-03-27,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2023-03-28,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0 +2023-03-29,26.200000762939453,26.600000381469727,26.0,26.149999618530273,715.0 +2023-03-30,25.200000762939453,25.299999237060547,24.5,25.149999618530273,1000.0 +2023-04-02,25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,0.0 +2023-04-03,25.100000381469727,25.75,24.899999618530273,25.299999237060547,1074.0 +2023-04-04,25.299999237060547,26.299999237060547,25.200000762939453,25.600000381469727,836.0 +2023-04-05,25.850000381469727,27.200000762939453,25.75,26.149999618530273,1000.0 +2023-04-06,26.049999237060547,26.049999237060547,25.75,25.75,658.0 +2023-04-09,25.75,25.950000762939453,25.600000381469727,25.899999618530273,844.0 +2023-04-10,26.200000762939453,26.299999237060547,25.850000381469727,26.049999237060547,1000.0 +2023-04-11,26.149999618530273,26.75,26.0,26.0,761.0 +2023-04-12,26.100000381469727,26.399999618530273,26.049999237060547,26.049999237060547,700.0 +2023-04-13,26.149999618530273,26.950000762939453,26.100000381469727,26.149999618530273,660.0 +2023-04-16,26.5,26.950000762939453,26.350000381469727,26.5,627.0 +2023-04-17,26.950000762939453,27.649999618530273,26.600000381469727,26.600000381469727,779.0 +2023-04-25,26.899999618530273,27.200000762939453,26.399999618530273,26.649999618530273,1111.0 +2023-04-26,26.799999237060547,27.149999618530273,26.700000762939453,26.899999618530273,1500.0 +2023-04-27,26.799999237060547,26.850000381469727,26.200000762939453,26.5,833.0 +2023-04-30,26.5,26.5,26.5,26.5,0.0 +2023-05-01,26.5,26.5,26.5,26.5,0.0 +2023-05-02,27.149999618530273,28.149999618530273,27.0,27.299999237060547,636.0 +2023-05-03,27.350000381469727,27.850000381469727,26.549999237060547,26.649999618530273,573.0 +2023-05-04,27.0,27.299999237060547,26.649999618530273,26.75,614.0 +2023-05-07,26.799999237060547,27.0,26.100000381469727,26.100000381469727,1975.0 +2023-05-08,25.200000762939453,26.399999618530273,25.200000762939453,26.0,638.0 +2023-05-09,26.0,26.649999618530273,25.450000762939453,26.100000381469727,825.0 +2023-05-10,25.549999237060547,26.0,25.399999618530273,25.5,1081.0 +2023-05-11,25.799999237060547,26.0,25.549999237060547,26.0,1007.0 +2023-05-14,26.0,26.600000381469727,25.899999618530273,25.899999618530273,690.0 +2023-05-15,25.950000762939453,26.100000381469727,25.850000381469727,25.950000762939453,958.0 +2023-05-16,25.950000762939453,26.5,25.899999618530273,26.200000762939453,2190.0 +2023-05-17,26.200000762939453,26.600000381469727,26.0,26.0,710.0 +2023-05-18,26.25,26.25,25.899999618530273,26.0,1813.0 +2023-05-21,25.600000381469727,26.0,25.0,25.75,599.0 +2023-05-22,25.899999618530273,26.0,25.600000381469727,25.899999618530273,1000.0 +2023-05-23,25.75,27.100000381469727,25.75,26.5,1000.0 +2023-05-24,26.299999237060547,26.299999237060547,25.850000381469727,26.0,2000.0 +2023-05-25,25.899999618530273,26.0,25.700000762939453,25.75,1000.0 +2023-05-28,26.25,26.450000762939453,25.950000762939453,26.100000381469727,1000.0 +2023-05-29,26.0,26.399999618530273,25.899999618530273,26.399999618530273,1738.0 +2023-05-30,26.399999618530273,27.0,26.399999618530273,26.700000762939453,1394.0 +2023-05-31,26.399999618530273,26.5,26.100000381469727,26.149999618530273,866.0 +2023-06-01,26.25,26.399999618530273,26.149999618530273,26.200000762939453,661.0 +2023-06-04,26.299999237060547,27.0,26.299999237060547,26.5,1000.0 +2023-06-05,26.450000762939453,26.450000762939453,26.25,26.450000762939453,613.0 +2023-06-06,26.25,26.350000381469727,26.149999618530273,26.200000762939453,720.0 +2023-06-07,26.100000381469727,26.600000381469727,26.0,26.350000381469727,5000.0 +2023-06-08,26.25,26.399999618530273,26.149999618530273,26.200000762939453,225.0 +2023-06-11,26.5,27.200000762939453,26.5,26.700000762939453,1732.0 +2023-06-12,28.200000762939453,28.600000381469727,26.799999237060547,26.799999237060547,3000.0 +2023-06-13,26.700000762939453,26.75,26.0,26.25,829.0 +2023-06-14,26.25,27.0,26.25,26.549999237060547,6815.0 +2023-06-15,26.600000381469727,26.799999237060547,26.200000762939453,26.399999618530273,1474.0 +2023-06-18,26.350000381469727,26.350000381469727,26.0,26.0,1500.0 +2023-06-19,26.0,26.049999237060547,25.75,26.049999237060547,113992.0 +2023-06-20,26.0,26.049999237060547,25.649999618530273,25.899999618530273,107884.0 +2023-06-21,25.899999618530273,26.049999237060547,25.649999618530273,25.799999237060547,39337.0 +2023-06-22,25.799999237060547,25.899999618530273,25.649999618530273,25.700000762939453,28678.0 +2023-07-02,25.700000762939453,26.0,25.649999618530273,25.700000762939453,23719.0 +2023-07-03,25.75,25.950000762939453,25.600000381469727,25.700000762939453,31707.0 +2023-07-04,26.399999618530273,27.399999618530273,26.100000381469727,26.200000762939453,558340.0 +2023-07-05,26.200000762939453,26.450000762939453,25.799999237060547,26.149999618530273,174723.0 +2023-07-06,26.100000381469727,26.149999618530273,25.899999618530273,25.899999618530273,79288.0 +2023-07-09,26.149999618530273,26.299999237060547,25.850000381469727,26.200000762939453,106186.0 +2023-07-10,26.399999618530273,26.799999237060547,26.100000381469727,26.25,205085.0 +2023-07-11,26.299999237060547,26.350000381469727,26.0,26.0,66854.0 +2023-07-12,26.0,26.149999618530273,25.799999237060547,26.0,55445.0 +2023-07-13,26.100000381469727,26.100000381469727,25.75,25.799999237060547,59528.0 +2023-07-16,25.899999618530273,25.899999618530273,25.600000381469727,25.700000762939453,53910.0 +2023-07-17,25.850000381469727,25.899999618530273,25.600000381469727,25.75,50759.0 +2023-07-18,25.75,26.299999237060547,25.700000762939453,25.700000762939453,154204.0 +2023-07-19,25.799999237060547,25.799999237060547,25.450000762939453,25.649999618530273,55436.0 +2023-07-20,25.450000762939453,25.700000762939453,25.25,25.5,21048.0 +2023-07-23,25.299999237060547,25.5,24.81999969482422,25.0,55459.0 +2023-07-24,25.0,25.25,24.799999237060547,24.799999237060547,53030.0 +2023-07-25,24.799999237060547,25.049999237060547,24.799999237060547,24.81999969482422,33469.0 +2023-07-26,24.959999084472656,25.649999618530273,24.899999618530273,25.200000762939453,95933.0 +2023-07-27,25.350000381469727,25.5,24.84000015258789,24.899999618530273,53569.0 +2023-07-30,24.700000762939453,25.399999618530273,24.34000015258789,24.700000762939453,51157.0 +2023-07-31,24.739999771118164,25.299999237060547,24.65999984741211,24.780000686645508,28297.0 +2023-08-01,25.0,25.0,24.760000228881836,24.780000686645508,30275.0 +2023-08-02,24.81999969482422,24.81999969482422,24.399999618530273,24.459999084472656,28630.0 +2023-08-03,24.440000534057617,24.8799991607666,24.420000076293945,24.700000762939453,23371.0 +2023-08-06,24.700000762939453,24.700000762939453,24.34000015258789,24.399999618530273,41883.0 +2023-08-07,24.420000076293945,24.68000030517578,24.219999313354492,24.399999618530273,23276.0 +2023-08-08,24.059999465942383,24.479999542236328,23.959999084472656,23.979999542236328,30748.0 +2023-08-09,23.979999542236328,23.979999542236328,23.5,23.899999618530273,23622.0 +2023-08-10,24.0,24.040000915527344,22.979999542236328,23.520000457763672,59160.0 +2023-08-13,23.6200008392334,23.81999969482422,23.299999237060547,23.459999084472656,47116.0 +2023-08-14,23.299999237060547,23.459999084472656,23.0,23.059999465942383,60184.0 +2023-08-15,23.059999465942383,23.059999465942383,23.059999465942383,23.059999465942383,0.0 +2023-08-16,22.100000381469727,23.299999237060547,22.100000381469727,22.520000457763672,97347.0 +2023-08-17,22.540000915527344,22.68000030517578,22.239999771118164,22.440000534057617,37048.0 +2023-08-20,22.440000534057617,22.700000762939453,22.360000610351562,22.600000381469727,14047.0 +2023-08-21,22.6200008392334,24.860000610351562,22.520000457763672,24.399999618530273,516618.0 +2023-08-22,24.219999313354492,24.399999618530273,23.5,23.559999465942383,166165.0 +2023-08-23,23.559999465942383,25.25,23.559999465942383,24.440000534057617,297549.0 +2023-08-24,24.440000534057617,24.68000030517578,24.079999923706055,24.15999984741211,48386.0 +2023-08-27,24.15999984741211,24.200000762939453,23.899999618530273,23.899999618530273,40831.0 +2023-08-28,23.979999542236328,25.0,23.899999618530273,23.899999618530273,223748.0 +2023-08-29,24.0,24.8799991607666,24.0,24.059999465942383,98174.0 +2023-08-30,24.0,24.6200008392334,24.0,24.079999923706055,95119.0 +2023-08-31,24.079999923706055,24.5,24.059999465942383,24.059999465942383,41963.0 +2023-09-03,24.219999313354492,24.299999237060547,23.8799991607666,24.100000381469727,33412.0 +2023-09-04,24.100000381469727,24.219999313354492,23.899999618530273,24.0,24075.0 +2023-09-05,24.0,24.5,24.0,24.040000915527344,93828.0 +2023-09-06,24.040000915527344,24.239999771118164,23.440000534057617,23.600000381469727,40366.0 +2023-09-07,23.420000076293945,23.8799991607666,23.1200008392334,23.520000457763672,42489.0 +2023-09-10,23.520000457763672,23.520000457763672,23.520000457763672,23.520000457763672,0.0 +2023-09-11,23.459999084472656,24.299999237060547,23.1200008392334,23.479999542236328,118902.0 +2023-09-12,23.479999542236328,24.200000762939453,23.479999542236328,23.700000762939453,139277.0 +2023-09-13,23.700000762939453,23.8799991607666,23.440000534057617,23.6200008392334,38120.0 +2023-09-14,23.639999389648438,23.700000762939453,23.31999969482422,23.459999084472656,38834.0 +2023-09-17,23.3799991607666,23.780000686645508,23.079999923706055,23.260000228881836,70916.0 +2023-09-18,23.260000228881836,23.31999969482422,22.81999969482422,23.100000381469727,52193.0 +2023-09-19,22.799999237060547,23.100000381469727,22.719999313354492,22.959999084472656,14233.0 +2023-09-20,23.040000915527344,23.079999923706055,22.799999237060547,23.079999923706055,41144.0 +2023-09-21,23.079999923706055,23.079999923706055,22.799999237060547,22.899999618530273,25646.0 +2023-09-25,22.8799991607666,23.0,22.520000457763672,22.520000457763672,33517.0 +2023-09-26,22.5,22.799999237060547,22.3799991607666,22.5,81927.0 +2023-09-27,22.68000030517578,22.799999237060547,22.440000534057617,22.6200008392334,31974.0 +2023-09-28,22.760000228881836,23.200000762939453,22.520000457763672,22.8799991607666,56216.0 +2023-10-01,22.8799991607666,22.8799991607666,22.8799991607666,22.8799991607666,0.0 +2023-10-02,22.760000228881836,24.459999084472656,22.719999313354492,23.579999923706055,421243.0 +2023-10-03,23.579999923706055,23.780000686645508,22.780000686645508,22.8799991607666,117009.0 +2023-10-04,23.0,23.059999465942383,22.700000762939453,22.799999237060547,40709.0 +2023-10-05,22.700000762939453,22.920000076293945,22.600000381469727,22.68000030517578,16542.0 +2023-10-08,22.68000030517578,22.68000030517578,21.700000762939453,21.899999618530273,61731.0 +2023-10-09,21.8799991607666,22.579999923706055,21.700000762939453,21.760000228881836,43197.0 +2023-10-10,21.760000228881836,22.219999313354492,21.700000762939453,21.700000762939453,83773.0 +2023-10-11,22.139999389648438,22.139999389648438,20.65999984741211,20.719999313354492,30518.0 +2023-10-12,20.719999313354492,21.639999389648438,20.68000030517578,21.219999313354492,66932.0 +2023-10-15,21.200000762939453,22.18000030517578,21.0,21.399999618530273,88312.0 +2023-10-16,21.399999618530273,21.68000030517578,21.200000762939453,21.540000915527344,55410.0 +2023-10-17,21.399999618530273,21.979999542236328,21.399999618530273,21.719999313354492,50325.0 +2023-10-18,21.940000534057617,22.360000610351562,21.65999984741211,22.0,59847.0 +2023-10-19,22.200000762939453,22.200000762939453,21.479999542236328,21.780000686645508,35105.0 +2023-10-22,21.5,21.799999237060547,21.0,21.0,27179.0 +2023-10-23,21.520000457763672,21.920000076293945,20.200000762939453,20.399999618530273,82791.0 +2023-10-24,21.459999084472656,21.459999084472656,19.920000076293945,20.34000015258789,62390.0 +2023-10-25,20.34000015258789,20.719999313354492,20.200000762939453,20.700000762939453,50512.0 +2023-10-26,20.8799991607666,20.8799991607666,20.200000762939453,20.399999618530273,47049.0 +2023-10-29,20.399999618530273,20.600000381469727,20.239999771118164,20.31999969482422,18176.0 +2023-10-30,20.600000381469727,20.6200008392334,20.34000015258789,20.5,30053.0 +2023-10-31,20.5,20.559999465942383,20.299999237060547,20.459999084472656,30357.0 +2023-11-01,20.34000015258789,20.559999465942383,20.200000762939453,20.459999084472656,35133.0 +2023-11-02,20.459999084472656,21.0,20.420000076293945,20.700000762939453,49091.0 +2023-11-05,20.700000762939453,21.34000015258789,20.68000030517578,21.219999313354492,32456.0 +2023-11-06,21.420000076293945,21.420000076293945,20.719999313354492,20.81999969482422,36076.0 +2023-11-07,21.200000762939453,21.34000015258789,20.719999313354492,20.920000076293945,44613.0 +2023-11-08,20.920000076293945,20.940000534057617,20.239999771118164,20.299999237060547,82846.0 +2023-11-09,20.200000762939453,20.299999237060547,19.940000534057617,20.0,47393.0 +2023-11-12,20.100000381469727,20.559999465942383,19.940000534057617,20.200000762939453,51267.0 +2023-11-13,20.200000762939453,20.299999237060547,19.959999084472656,20.0,41530.0 +2023-11-14,20.299999237060547,20.299999237060547,19.959999084472656,20.100000381469727,37985.0 +2023-11-15,20.139999389648438,20.899999618530273,19.899999618530273,20.1200008392334,172822.0 +2023-11-16,20.440000534057617,21.8799991607666,20.360000610351562,20.940000534057617,240313.0 +2023-11-19,20.8799991607666,21.739999771118164,20.8799991607666,21.399999618530273,124329.0 +2023-11-20,21.440000534057617,22.899999618530273,21.440000534057617,21.8799991607666,237341.0 +2023-11-21,21.979999542236328,22.899999618530273,21.979999542236328,22.600000381469727,181106.0 +2023-11-22,22.600000381469727,22.65999984741211,22.040000915527344,22.600000381469727,101987.0 +2023-11-23,22.600000381469727,22.65999984741211,22.040000915527344,22.600000381469727,101987.0 +2023-11-26,22.700000762939453,23.5,22.700000762939453,23.0,172990.0 +2023-11-27,23.18000030517578,23.34000015258789,22.780000686645508,22.799999237060547,75500.0 +2023-11-28,23.0,23.0,22.34000015258789,22.459999084472656,63563.0 +2023-11-29,22.479999542236328,23.299999237060547,22.299999237060547,22.81999969482422,143289.0 +2023-11-30,22.6200008392334,23.239999771118164,22.6200008392334,23.1200008392334,76666.0 +2023-12-03,23.100000381469727,23.15999984741211,22.860000610351562,22.8799991607666,53014.0 +2023-12-04,22.979999542236328,22.979999542236328,22.579999923706055,22.700000762939453,55511.0 +2023-12-05,22.84000015258789,23.479999542236328,22.65999984741211,23.059999465942383,137346.0 +2023-12-06,23.059999465942383,23.399999618530273,22.920000076293945,23.079999923706055,72886.0 +2023-12-07,23.200000762939453,23.299999237060547,22.979999542236328,23.0,47248.0 +2023-12-10,23.0,23.84000015258789,23.0,23.079999923706055,146043.0 +2023-12-11,23.100000381469727,23.5,22.959999084472656,23.139999389648438,68677.0 +2023-12-12,23.139999389648438,23.360000610351562,22.8799991607666,22.920000076293945,89581.0 +2023-12-13,22.899999618530273,23.0,22.81999969482422,22.81999969482422,37269.0 +2023-12-14,22.979999542236328,23.200000762939453,22.739999771118164,23.079999923706055,39594.0 +2023-12-17,23.079999923706055,23.139999389648438,22.799999237060547,22.799999237060547,38603.0 +2023-12-18,22.84000015258789,22.959999084472656,22.68000030517578,22.68000030517578,36374.0 +2023-12-19,22.68000030517578,23.5,22.639999389648438,23.3799991607666,149324.0 +2023-12-20,23.139999389648438,23.479999542236328,23.020000457763672,23.18000030517578,66833.0 +2023-12-21,23.0,23.1200008392334,22.8799991607666,22.959999084472656,40913.0 +2023-12-24,22.940000534057617,23.079999923706055,22.760000228881836,22.920000076293945,13775.0 +2023-12-25,22.860000610351562,23.420000076293945,22.860000610351562,23.079999923706055,58342.0 +2023-12-26,23.079999923706055,23.18000030517578,22.899999618530273,23.059999465942383,41872.0 +2023-12-27,23.059999465942383,23.100000381469727,22.81999969482422,22.899999618530273,53889.0 +2023-12-28,22.899999618530273,23.219999313354492,22.899999618530273,23.059999465942383,97966.0 +2023-12-31,23.079999923706055,23.700000762939453,23.079999923706055,23.700000762939453,192813.0 +2024-01-01,23.8799991607666,25.600000381469727,23.780000686645508,25.200000762939453,638368.0 +2024-01-02,25.200000762939453,25.350000381469727,24.459999084472656,24.68000030517578,201803.0 +2024-01-03,24.68000030517578,25.25,24.420000076293945,24.420000076293945,110508.0 +2024-01-04,24.399999618530273,25.0,24.31999969482422,24.799999237060547,82070.0 +2024-01-07,25.149999618530273,25.200000762939453,24.260000228881836,24.34000015258789,124472.0 +2024-01-08,24.360000610351562,24.639999389648438,24.18000030517578,24.219999313354492,106428.0 +2024-01-09,24.219999313354492,24.5,23.799999237060547,24.299999237060547,105121.0 +2024-01-10,24.399999618530273,24.399999618530273,23.860000610351562,24.100000381469727,70799.0 +2024-01-11,24.100000381469727,24.68000030517578,23.8799991607666,24.299999237060547,168058.0 +2024-01-14,24.1200008392334,24.260000228881836,23.799999237060547,23.899999618530273,55491.0 +2024-01-15,23.81999969482422,24.0,23.3799991607666,23.440000534057617,78423.0 +2024-01-16,23.459999084472656,25.549999237060547,23.459999084472656,24.959999084472656,1049853.0 +2024-01-17,24.920000076293945,24.959999084472656,23.920000076293945,24.059999465942383,293008.0 +2024-01-18,24.059999465942383,24.15999984741211,23.600000381469727,23.739999771118164,105676.0 +2024-01-21,23.860000610351562,25.149999618530273,23.860000610351562,24.18000030517578,242191.0 +2024-01-22,24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0.0 +2024-01-23,23.899999618530273,24.579999923706055,23.639999389648438,24.020000457763672,143071.0 +2024-01-24,24.020000457763672,24.84000015258789,23.940000534057617,24.760000228881836,194432.0 +2024-01-25,25.0,25.399999618530273,24.5,24.6200008392334,253099.0 +2024-01-28,24.760000228881836,25.200000762939453,24.440000534057617,24.540000915527344,64088.0 +2024-01-29,24.540000915527344,24.899999618530273,24.079999923706055,24.100000381469727,71546.0 +2024-01-30,24.100000381469727,24.219999313354492,23.219999313354492,23.31999969482422,111272.0 +2024-01-31,23.34000015258789,23.81999969482422,23.1200008392334,23.18000030517578,53027.0 +2024-02-01,23.5,23.5,22.5,22.600000381469727,114087.0 +2024-02-04,22.600000381469727,23.920000076293945,22.559999465942383,23.219999313354492,215761.0 +2024-02-05,23.760000228881836,23.760000228881836,23.200000762939453,23.239999771118164,53164.0 +2024-02-06,23.239999771118164,23.739999771118164,23.200000762939453,23.459999084472656,46399.0 +2024-02-07,23.6200008392334,23.940000534057617,23.479999542236328,23.700000762939453,71864.0 +2024-02-08,23.6200008392334,23.940000534057617,23.479999542236328,23.700000762939453,71864.0 +2024-02-11,23.979999542236328,24.5,23.860000610351562,24.100000381469727,192734.0 +2024-02-12,24.239999771118164,24.6200008392334,23.899999618530273,24.200000762939453,230117.0 +2024-02-13,24.799999237060547,24.799999237060547,24.020000457763672,24.299999237060547,125911.0 +2024-02-14,24.299999237060547,24.299999237060547,23.719999313354492,23.799999237060547,157005.0 +2024-02-15,24.040000915527344,24.299999237060547,23.84000015258789,24.020000457763672,85921.0 +2024-02-18,23.6200008392334,24.299999237060547,23.6200008392334,24.040000915527344,81779.0 +2024-02-19,24.18000030517578,24.600000381469727,23.979999542236328,24.5,161787.0 +2024-02-20,24.600000381469727,24.799999237060547,24.200000762939453,24.360000610351562,109784.0 +2024-02-21,24.360000610351562,24.600000381469727,24.100000381469727,24.260000228881836,66168.0 +2024-02-25,24.139999389648438,24.3799991607666,24.020000457763672,24.239999771118164,45084.0 +2024-02-26,24.200000762939453,24.440000534057617,23.600000381469727,23.739999771118164,71355.0 +2024-02-27,23.739999771118164,24.079999923706055,23.239999771118164,23.8799991607666,50547.0 +2024-02-28,24.059999465942383,24.139999389648438,23.81999969482422,24.040000915527344,42963.0 +2024-02-29,24.15999984741211,24.600000381469727,23.81999969482422,23.920000076293945,176957.0 +2024-03-03,24.0,24.219999313354492,23.65999984741211,23.760000228881836,78313.0 +2024-03-04,23.799999237060547,23.799999237060547,23.200000762939453,23.200000762939453,58740.0 +2024-03-05,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0 +2024-03-06,23.600000381469727,23.959999084472656,23.34000015258789,23.81999969482422,138574.0 +2024-03-07,24.0,24.0,23.5,23.6200008392334,41061.0 +2024-03-10,23.5,24.5,23.5,24.399999618530273,181155.0 +2024-03-11,24.5,24.899999618530273,24.100000381469727,24.299999237060547,146120.0 +2024-03-12,24.18000030517578,24.31999969482422,23.81999969482422,23.84000015258789,69460.0 +2024-03-13,23.940000534057617,24.18000030517578,23.780000686645508,23.940000534057617,50295.0 +2024-03-14,23.979999542236328,24.15999984741211,23.899999618530273,24.0,46858.0 +2024-03-17,24.100000381469727,24.600000381469727,23.899999618530273,24.31999969482422,157671.0 +2024-03-18,24.34000015258789,24.81999969482422,24.200000762939453,24.65999984741211,190662.0 +2024-03-19,24.799999237060547,25.850000381469727,24.5,24.940000534057617,457044.0 +2024-03-20,24.799999237060547,25.350000381469727,24.280000686645508,24.299999237060547,162758.0 +2024-03-21,24.299999237060547,24.600000381469727,24.020000457763672,24.31999969482422,80234.0 +2024-03-24,24.399999618530273,24.8799991607666,24.139999389648438,24.139999389648438,92006.0 +2024-03-25,24.15999984741211,25.799999237060547,24.15999984741211,25.649999618530273,490830.0 +2024-03-26,25.649999618530273,27.049999237060547,25.450000762939453,25.700000762939453,607174.0 +2024-03-27,26.0,28.0,25.700000762939453,27.899999618530273,544899.0 +2024-03-28,30.600000381469727,30.649999618530273,26.899999618530273,27.299999237060547,1488360.0 +2024-03-31,28.100000381469727,30.0,26.700000762939453,30.0,744522.0 +2024-04-01,30.600000381469727,33.0,29.25,29.25,2073741.0 +2024-04-02,28.799999237060547,31.299999237060547,28.799999237060547,29.100000381469727,541312.0 +2024-04-03,29.200000762939453,29.5,28.600000381469727,28.899999618530273,226961.0 +2024-04-04,28.950000762939453,31.149999618530273,27.700000762939453,29.100000381469727,825431.0 +2024-04-14,,,,, +2024-04-15,30.049999237060547,30.75,29.799999237060547,30.0,243315.0 +2024-04-16,29.850000381469727,33.0,29.850000381469727,33.0,1115664.0 +2024-04-17,33.70000076293945,34.75,32.0,32.29999923706055,1141241.0 +2024-04-18,32.29999923706055,35.04999923706055,32.29999923706055,33.849998474121094,1182855.0 +2024-04-21,33.79999923706055,35.849998474121094,32.849998474121094,33.70000076293945,669298.0 +2024-04-22,33.70000076293945,33.70000076293945,31.850000381469727,33.0,613333.0 +2024-04-23,33.400001525878906,34.900001525878906,32.599998474121094,33.75,642063.0 +2024-04-24,33.75,33.75,31.5,32.04999923706055,594644.0 +2024-04-25,32.150001525878906,33.5,31.850000381469727,32.0,423647.0 +2024-04-28,32.0,32.0,32.0,32.0,0.0 +2024-04-29,31.549999237060547,32.5,31.399999618530273,31.899999618530273,217915.0 +2024-04-30,32.0,32.900001525878906,31.700000762939453,32.54999923706055,241254.0 +2024-05-01,32.70000076293945,33.150001525878906,32.29999923706055,32.5,122148.0 +2024-05-02,32.54999923706055,34.25,32.150001525878906,33.400001525878906,406113.0 +2024-05-05,33.79999923706055,35.150001525878906,32.54999923706055,32.70000076293945,418890.0 +2024-05-06,32.70000076293945,33.099998474121094,31.850000381469727,32.29999923706055,266675.0 +2024-05-07,32.650001525878906,32.79999923706055,31.799999237060547,32.150001525878906,157250.0 +2024-05-08,32.54999923706055,33.900001525878906,32.54999923706055,32.79999923706055,353306.0 +2024-05-09,33.0,33.0,32.20000076293945,32.54999923706055,105879.0 +2024-05-12,32.400001525878906,32.45000076293945,30.950000762939453,31.799999237060547,210495.0 +2024-05-13,31.350000381469727,31.75,30.700000762939453,31.200000762939453,82907.0 +2024-05-14,31.450000762939453,32.849998474121094,31.0,31.25,350043.0 +2024-05-15,31.25,31.799999237060547,31.0,31.649999618530273,98170.0 +2024-05-16,31.75,32.25,31.100000381469727,31.600000381469727,140572.0 +2024-05-19,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0 +2024-05-20,31.149999618530273,31.299999237060547,30.200000762939453,30.549999237060547,114516.0 +2024-05-21,30.549999237060547,32.5,30.549999237060547,31.899999618530273,421868.0 +2024-05-22,32.29999923706055,32.5,31.299999237060547,31.75,155825.0 +2024-05-23,31.950000762939453,32.0,31.25,31.25,108944.0 +2024-05-26,31.600000381469727,31.600000381469727,30.0,30.75,48564.0 +2024-05-27,30.75,31.299999237060547,30.5,30.950000762939453,92717.0 +2024-05-28,31.0,31.149999618530273,29.5,30.200000762939453,122821.0 +2024-05-29,30.25,30.649999618530273,30.0,30.25,53582.0 +2024-05-30,30.299999237060547,30.350000381469727,29.5,29.700000762939453,67346.0 +2024-06-02,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0 +2024-06-03,30.0,30.899999618530273,29.700000762939453,30.700000762939453,126961.0 +2024-06-04,30.700000762939453,31.600000381469727,30.0,30.049999237060547,232138.0 +2024-06-05,30.0,30.049999237060547,29.0,29.75,94792.0 +2024-06-06,29.649999618530273,29.799999237060547,28.5,28.549999237060547,103621.0 +2024-06-09,28.549999237060547,29.149999618530273,28.399999618530273,28.700000762939453,71881.0 +2024-06-10,28.899999618530273,30.049999237060547,28.700000762939453,29.549999237060547,116045.0 +2024-06-11,29.899999618530273,30.299999237060547,29.600000381469727,30.100000381469727,94856.0 +2024-06-12,30.100000381469727,30.100000381469727,29.049999237060547,29.049999237060547,52726.0 +2024-06-13,29.100000381469727,29.100000381469727,28.450000762939453,28.549999237060547,83065.0 +2024-06-23,28.649999618530273,28.950000762939453,27.700000762939453,27.950000762939453,31638.0 +2024-06-24,27.899999618530273,29.100000381469727,27.799999237060547,28.5,61697.0 +2024-06-25,28.899999618530273,29.200000762939453,28.5,28.649999618530273,58192.0 +2024-06-26,28.700000762939453,29.200000762939453,28.549999237060547,28.600000381469727,35140.0 +2024-06-27,28.600000381469727,28.899999618530273,28.0,28.399999618530273,31565.0 +2024-06-30,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0 +2024-07-01,28.950000762939453,29.049999237060547,28.399999618530273,28.700000762939453,56713.0 +2024-07-02,28.549999237060547,28.899999618530273,28.149999618530273,28.200000762939453,64641.0 +2024-07-03,28.200000762939453,28.350000381469727,27.25,27.350000381469727,68978.0 +2024-07-04,28.0,28.600000381469727,26.75,26.75,231135.0 +2024-07-07,27.5,27.5,26.700000762939453,26.799999237060547,84789.0 +2024-07-08,27.0,27.100000381469727,26.25,26.5,54116.0 +2024-07-09,26.600000381469727,27.0,26.5,26.700000762939453,55602.0 +2024-07-10,27.049999237060547,27.75,26.75,26.850000381469727,138737.0 +2024-07-11,26.799999237060547,27.200000762939453,26.700000762939453,27.0,50816.0 +2024-07-14,27.149999618530273,27.350000381469727,26.700000762939453,27.049999237060547,63841.0 +2024-07-15,27.049999237060547,28.0,27.0,27.049999237060547,138845.0 +2024-07-16,27.450000762939453,28.0,27.0,27.649999618530273,150220.0 +2024-07-17,27.75,28.200000762939453,27.200000762939453,27.350000381469727,259137.0 +2024-07-18,27.75,28.399999618530273,27.350000381469727,27.600000381469727,277205.0 +2024-07-21,27.600000381469727,27.75,27.200000762939453,27.299999237060547,70252.0 +2024-07-22,27.649999618530273,27.649999618530273,27.149999618530273,27.5,59550.0 +2024-07-23,27.5,27.5,27.0,27.100000381469727,72249.0 +2024-07-24,27.350000381469727,27.350000381469727,27.0,27.25,26273.0 +2024-07-25,27.25,27.25,26.850000381469727,27.0,40868.0 +2024-07-28,27.0,27.149999618530273,26.75,26.899999618530273,47290.0 +2024-07-29,27.049999237060547,27.049999237060547,26.450000762939453,26.700000762939453,50110.0 +2024-07-30,26.549999237060547,26.799999237060547,26.25,26.649999618530273,46371.0 +2024-07-31,26.600000381469727,26.600000381469727,25.5,26.0,64188.0 +2024-08-01,26.149999618530273,27.549999237060547,26.0,26.100000381469727,310481.0 +2024-08-04,25.649999618530273,26.0,24.760000228881836,25.600000381469727,77436.0 +2024-08-05,25.549999237060547,25.549999237060547,23.799999237060547,24.219999313354492,129595.0 +2024-08-06,24.700000762939453,25.200000762939453,24.459999084472656,24.860000610351562,83546.0 +2024-08-07,25.5,26.149999618530273,25.100000381469727,25.899999618530273,99272.0 +2024-08-08,27.600000381469727,28.450000762939453,26.649999618530273,26.899999618530273,779284.0 +2024-08-11,26.899999618530273,28.5,26.899999618530273,27.149999618530273,300787.0 +2024-08-12,27.0,27.25,26.0,26.399999618530273,178369.0 +2024-08-13,26.450000762939453,26.700000762939453,26.100000381469727,26.549999237060547,66646.0 +2024-08-14,26.549999237060547,27.049999237060547,26.450000762939453,26.850000381469727,238532.0 +2024-08-15,27.700000762939453,29.5,27.600000381469727,29.5,977762.0 +2024-08-18,29.899999618530273,30.950000762939453,29.0,29.100000381469727,669101.0 +2024-08-19,32.0,32.0,32.0,32.0,258451.0 +2024-08-20,34.0,35.20000076293945,33.400001525878906,35.20000076293945,1034369.0 +2024-08-21,37.0,38.70000076293945,36.599998474121094,37.70000076293945,3311629.0 +2024-08-22,38.150001525878906,38.150001525878906,36.099998474121094,37.70000076293945,1260486.0 +2024-08-25,37.5,41.0,37.29999923706055,39.150001525878906,1330651.0 +2024-08-26,39.150001525878906,39.20000076293945,38.0,38.5,526884.0 +2024-08-27,38.5,42.349998474121094,38.25,41.400001525878906,3380109.0 +2024-08-28,41.400001525878906,45.5,41.349998474121094,45.5,2877753.0 +2024-08-29,47.5,49.599998474121094,44.20000076293945,46.70000076293945,3484010.0 +2024-09-01,47.0,48.900001525878906,46.20000076293945,46.599998474121094,1600959.0 +2024-09-02,46.5,48.349998474121094,44.75,46.150001525878906,1832118.0 +2024-09-03,46.54999923706055,46.95000076293945,44.20000076293945,44.70000076293945,929383.0 +2024-09-04,44.0,47.5,43.70000076293945,45.29999923706055,1423758.0 +2024-09-05,45.349998474121094,45.900001525878906,42.95000076293945,43.25,987012.0 +2024-09-08,43.099998474121094,47.54999923706055,42.0,47.54999923706055,2232759.0 +2024-09-09,48.70000076293945,52.099998474121094,48.400001525878906,50.5,3149751.0 +2024-09-10,50.599998474121094,53.79999923706055,49.70000076293945,50.79999923706055,2297255.0 +2024-09-11,50.79999923706055,51.70000076293945,47.95000076293945,48.20000076293945,1451907.0 +2024-09-12,49.0,51.0,47.0,49.04999923706055,1208610.0 +2024-09-15,49.29999923706055,50.599998474121094,48.5,48.849998474121094,834030.0 +2024-09-16,48.95000076293945,49.5,47.29999923706055,47.54999923706055,533847.0 +2024-09-17,47.70000076293945,49.5,47.599998474121094,48.20000076293945,706178.0 +2024-09-18,52.0,53.0,51.0,53.0,1769930.0 +2024-09-19,54.900001525878906,58.0,54.599998474121094,56.70000076293945,3415041.0 +2024-09-22,56.70000076293945,62.29999923706055,56.70000076293945,62.29999923706055,3457715.0 +2024-09-24,63.5,68.5,63.099998474121094,68.5,4370002.0 +2024-09-25,70.69999694824219,74.5,62.5,70.0999984741211,6374736.0 +2024-09-26,70.5999984741211,71.5,67.19999694824219,68.0,3013608.0 +2024-09-29,68.19999694824219,70.80000305175781,67.30000305175781,68.69999694824219,2073301.0 +2024-09-30,68.80000305175781,70.0,65.5999984741211,66.80000305175781,1236726.0 +2024-10-01,66.80000305175781,70.0,65.0999984741211,67.69999694824219,2431171.0 +2024-10-02,67.69999694824219,67.69999694824219,67.69999694824219,67.69999694824219,0.0 +2024-10-03,66.0999984741211,67.0999984741211,63.0,63.099998474121094,1123386.0 +2024-10-06,64.0,64.19999694824219,57.29999923706055,59.70000076293945,1700035.0 +2024-10-07,59.70000076293945,65.5999984741211,59.70000076293945,65.5999984741211,1713883.0 +2024-10-08,68.0,68.0,64.5,64.69999694824219,2012107.0 +2024-10-09,64.80000305175781,65.0,61.29999923706055,61.70000076293945,1190241.0 +2024-10-10,62.599998474121094,64.5,61.70000076293945,62.0,1083809.0 +2024-10-13,62.599998474121094,63.900001525878906,61.900001525878906,62.0,639993.0 +2024-10-14,62.0,62.29999923706055,59.70000076293945,60.29999923706055,686210.0 +2024-10-15,60.5,62.400001525878906,60.20000076293945,61.099998474121094,1070579.0 +2024-10-16,61.5,61.5,60.0,60.400001525878906,397196.0 +2024-10-17,60.5,65.80000305175781,60.400001525878906,63.0,3191692.0 +2024-10-20,64.30000305175781,67.9000015258789,63.70000076293945,66.9000015258789,2477767.0 +2024-10-21,67.69999694824219,68.80000305175781,64.80000305175781,65.5999984741211,1595526.0 +2024-10-22,65.0999984741211,66.4000015258789,64.0999984741211,64.5,806744.0 +2024-10-23,64.5999984741211,66.9000015258789,64.30000305175781,64.30000305175781,963339.0 +2024-10-24,64.5,65.19999694824219,62.70000076293945,64.4000015258789,701105.0 +2024-10-27,65.0,66.9000015258789,64.4000015258789,64.9000015258789,761592.0 +2024-10-28,65.4000015258789,71.30000305175781,64.30000305175781,70.30000305175781,3647602.0 +2024-10-29,70.4000015258789,73.0999984741211,68.5999984741211,72.30000305175781,2876202.0 +2024-10-30,71.30000305175781,78.69999694824219,71.0,75.9000015258789,2971951.0 +2024-10-31,76.0,78.69999694824219,75.5999984741211,76.5,2102863.0 +2024-11-03,77.0,80.0,75.9000015258789,77.5,1966612.0 +2024-11-04,77.5,78.19999694824219,75.0,77.9000015258789,1456573.0 +2024-11-05,77.9000015258789,78.0,75.5999984741211,75.69999694824219,742112.0 +2024-11-06,75.5,79.69999694824219,75.5,77.0,1389023.0 +2024-11-07,77.69999694824219,78.9000015258789,76.5,77.0,932429.0 +2024-11-10,77.0,77.80000305175781,75.5,77.0,728752.0 +2024-11-11,75.9000015258789,76.5,71.19999694824219,74.0,1853543.0 +2024-11-12,68.5,76.0999984741211,67.4000015258789,71.0,2726680.0 +2024-11-13,71.30000305175781,73.19999694824219,71.19999694824219,72.30000305175781,1021023.0 +2024-11-14,72.80000305175781,72.9000015258789,68.69999694824219,68.80000305175781,978247.0 +2024-11-17,68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0.0 +2024-11-18,66.30000305175781,70.0,65.30000305175781,67.0,1665240.0 +2024-11-19,67.19999694824219,68.5999984741211,66.4000015258789,66.5,790095.0 +2024-11-20,66.5,68.5,66.5,67.4000015258789,942239.0 +2024-11-21,67.9000015258789,67.9000015258789,65.5999984741211,66.0999984741211,567446.0 +2024-11-24,66.5999984741211,67.30000305175781,65.0,65.30000305175781,433925.0 +2024-11-25,65.30000305175781,67.80000305175781,64.9000015258789,67.0,1088754.0 +2024-11-26,67.0,67.19999694824219,64.4000015258789,64.5,467898.0 +2024-11-27,64.5999984741211,65.30000305175781,62.5,63.20000076293945,432482.0 +2024-11-28,63.599998474121094,64.4000015258789,61.900001525878906,63.70000076293945,556389.0 +2024-12-01,63.599998474121094,64.4000015258789,61.900001525878906,63.70000076293945,556389.0 +2024-12-02,62.900001525878906,64.5,62.5,62.79999923706055,415935.0 +2024-12-03,63.0,65.9000015258789,63.0,63.70000076293945,735007.0 +2024-12-04,63.70000076293945,64.0,62.29999923706055,62.599998474121094,378441.0 +2024-12-05,62.79999923706055,65.5,62.70000076293945,64.0999984741211,847467.0 +2024-12-08,64.19999694824219,65.5999984741211,63.5,64.0,471410.0 +2024-12-09,64.0,64.80000305175781,63.599998474121094,64.30000305175781,343418.0 +2024-12-10,64.4000015258789,64.5,63.5,63.79999923706055,204918.0 +2024-12-11,63.79999923706055,64.69999694824219,63.29999923706055,63.400001525878906,246908.0 +2024-12-12,63.5,64.80000305175781,63.29999923706055,63.5,277495.0 +2024-12-15,63.79999923706055,64.19999694824219,63.5,63.900001525878906,135118.0 +2024-12-16,63.900001525878906,63.900001525878906,62.29999923706055,62.79999923706055,276834.0 +2024-12-17,62.900001525878906,62.900001525878906,60.599998474121094,61.0,317031.0 +2024-12-18,61.400001525878906,63.20000076293945,54.900001525878906,56.70000076293945,2075401.0 +2024-12-19,56.5,57.0,55.20000076293945,56.099998474121094,672116.0 +2024-12-22,56.099998474121094,56.900001525878906,53.900001525878906,54.0,583598.0 +2024-12-23,54.0,58.5,53.29999923706055,56.099998474121094,2153034.0 +2024-12-24,56.29999923706055,58.20000076293945,55.400001525878906,57.0,817062.0 +2024-12-25,58.400001525878906,61.099998474121094,58.400001525878906,60.599998474121094,1108915.0 +2024-12-26,61.0,61.400001525878906,58.29999923706055,58.400001525878906,451300.0 +2024-12-29,58.5,60.099998474121094,57.5,57.79999923706055,917814.0 +2024-12-30,57.79999923706055,59.29999923706055,57.099998474121094,58.79999923706055,433339.0 +2024-12-31,59.5,61.900001525878906,59.0,61.5,1100724.0 +2025-01-01,61.599998474121094,63.5,61.0,63.0,851557.0 +2025-01-02,63.400001525878906,63.5,62.0,62.79999923706055,584595.0 +2025-01-05,62.900001525878906,63.5,62.29999923706055,62.5,265052.0 +2025-01-06,62.400001525878906,63.0,61.900001525878906,62.400001525878906,274929.0 +2025-01-07,62.400001525878906,64.5,62.0,63.099998474121094,633648.0 +2025-01-08,63.599998474121094,63.599998474121094,61.5,61.599998474121094,345727.0 +2025-01-09,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0 +2025-01-12,60.29999923706055,62.0,60.29999923706055,61.099998474121094,213061.0 +2025-01-13,61.79999923706055,63.0,60.400001525878906,61.0,417892.0 +2025-01-14,61.599998474121094,61.599998474121094,60.599998474121094,60.900001525878906,161780.0 +2025-01-15,60.900001525878906,61.29999923706055,60.0,60.20000076293945,273243.0 +2025-01-16,60.20000076293945,60.70000076293945,59.5,59.900001525878906,229908.0 +2025-01-19,59.79999923706055,60.5,59.79999923706055,60.0,148111.0 +2025-01-20,60.099998474121094,62.0,59.70000076293945,61.79999923706055,601646.0 +2025-01-21,63.5,64.30000305175781,61.400001525878906,61.400001525878906,872019.0 +2025-01-22,61.400001525878906,61.70000076293945,60.70000076293945,60.900001525878906,240119.0 +2025-01-23,61.0,61.29999923706055,60.5,60.5,191266.0 +2025-01-26,60.5,61.79999923706055,60.5,61.0,234864.0 +2025-01-27,61.20000076293945,62.79999923706055,60.79999923706055,61.099998474121094,532760.0 +2025-01-28,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0 +2025-01-29,61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0.0 +2025-01-30,60.20000076293945,60.900001525878906,60.0,60.5,104956.0 +2025-02-02,60.5,60.900001525878906,60.0,60.20000076293945,95633.0 +2025-02-03,60.20000076293945,62.29999923706055,59.599998474121094,60.5,762451.0 +2025-02-04,60.79999923706055,60.900001525878906,60.0,60.29999923706055,232148.0 +2025-02-05,60.400001525878906,60.79999923706055,60.099998474121094,60.099998474121094,133277.0 +2025-02-06,60.29999923706055,60.599998474121094,59.70000076293945,59.70000076293945,465092.0 +2025-02-09,59.70000076293945,60.099998474121094,59.599998474121094,59.79999923706055,124114.0 +2025-02-10,59.79999923706055,59.900001525878906,58.70000076293945,59.0,192478.0 +2025-02-11,58.70000076293945,59.5,58.599998474121094,58.599998474121094,146882.0 +2025-02-12,58.900001525878906,58.900001525878906,57.099998474121094,57.29999923706055,148934.0 +2025-02-13,57.29999923706055,59.900001525878906,57.099998474121094,58.0,482815.0 +2025-02-16,58.20000076293945,58.900001525878906,58.0,58.099998474121094,100788.0 +2025-02-17,58.099998474121094,58.099998474121094,56.79999923706055,57.099998474121094,190332.0 +2025-02-18,57.0,57.5,56.20000076293945,56.5,160384.0 +2025-02-19,56.5,56.5,56.5,56.5,0.0 +2025-02-20,55.20000076293945,55.79999923706055,54.79999923706055,55.5,127328.0 +2025-02-24,55.5,55.70000076293945,54.29999923706055,55.20000076293945,121841.0 +2025-02-25,55.20000076293945,55.20000076293945,53.099998474121094,53.900001525878906,169033.0 +2025-02-26,53.79999923706055,55.20000076293945,53.29999923706055,53.400001525878906,214700.0 +2025-02-27,53.29999923706055,53.79999923706055,52.400001525878906,52.70000076293945,149456.0 +2025-03-02,52.0,52.599998474121094,49.54999923706055,49.54999923706055,196349.0 +2025-03-03,49.54999923706055,52.599998474121094,48.70000076293945,51.20000076293945,418309.0 +2025-03-04,51.900001525878906,51.900001525878906,49.849998474121094,50.099998474121094,153942.0 +2025-03-05,50.0,51.900001525878906,49.20000076293945,49.5,253300.0 +2025-03-06,49.599998474121094,49.95000076293945,48.0,48.900001525878906,198013.0 +2025-03-09,48.349998474121094,48.5,45.04999923706055,45.79999923706055,296766.0 +2025-03-10,45.75,46.0,44.0,44.5,261278.0 +2025-03-11,43.0,44.79999923706055,41.5,44.45000076293945,369559.0 +2025-03-12,44.45000076293945,45.400001525878906,44.29999923706055,44.75,123411.0 +2025-03-13,44.400001525878906,45.849998474121094,43.599998474121094,43.599998474121094,283029.0 +2025-03-16,44.099998474121094,44.349998474121094,42.150001525878906,43.0,465666.0 +2025-03-17,43.099998474121094,44.099998474121094,42.95000076293945,43.650001525878906,331599.0 +2025-03-18,43.849998474121094,43.849998474121094,41.5,42.45000076293945,336049.0 +2025-03-19,42.45000076293945,42.650001525878906,41.849998474121094,42.349998474121094,88513.0 +2025-03-20,42.349998474121094,42.349998474121094,42.349998474121094,42.349998474121094,0.0 +2025-03-23,41.79999923706055,44.70000076293945,41.45000076293945,43.5,306485.0 +2025-03-24,43.70000076293945,46.95000076293945,42.5,42.5,930240.0 +2025-03-25,42.54999923706055,42.95000076293945,41.349998474121094,41.5,270981.0 +2025-03-26,41.95000076293945,43.70000076293945,41.650001525878906,43.54999923706055,314203.0 +2025-03-27,43.79999923706055,44.150001525878906,43.0,43.0,178258.0 +2025-04-03,40.79999923706055,42.75,40.75,41.5,311371.0 +2025-04-06,37.599998474121094,39.900001525878906,37.349998474121094,37.349998474121094,251679.0 +2025-04-07,34.0,36.150001525878906,33.70000076293945,35.29999923706055,1169865.0 +2025-04-08,36.400001525878906,37.79999923706055,36.0,36.400001525878906,540013.0 +2025-04-09,36.400001525878906,36.75,34.5,35.099998474121094,349358.0 +2025-04-10,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0 +2025-04-13,37.45000076293945,40.70000076293945,37.45000076293945,40.70000076293945,481637.0 +2025-04-14,42.04999923706055,44.75,41.599998474121094,44.75,1314693.0 +2025-04-15,47.0,48.650001525878906,44.20000076293945,44.849998474121094,2267264.0 +2025-04-16,44.95000076293945,47.54999923706055,44.95000076293945,45.79999923706055,1193112.0 +2025-04-17,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0 +2025-04-20,45.25,46.25,44.900001525878906,45.25,380892.0 +2025-04-21,45.54999923706055,45.54999923706055,44.349998474121094,44.5,237735.0 +2025-04-22,43.79999923706055,46.79999923706055,43.54999923706055,45.849998474121094,1142202.0 +2025-04-23,46.0,46.75,45.79999923706055,46.25,745155.0 +2025-04-24,46.0,46.25,44.75,45.04999923706055,544038.0 +2025-04-27,45.20000076293945,45.599998474121094,45.0,45.29999923706055,250274.0 +2025-04-28,45.29999923706055,47.79999923706055,45.0,46.099998474121094,1124545.0 +2025-04-29,46.099998474121094,46.20000076293945,45.150001525878906,45.20000076293945,304811.0 +2025-04-30,45.25,45.349998474121094,44.04999923706055,44.5,201131.0 +2025-05-01,44.5,44.79999923706055,43.20000076293945,43.70000076293945,248631.0 +2025-05-04,43.75,46.25,43.04999923706055,43.04999923706055,686996.0 +2025-05-05,43.349998474121094,43.79999923706055,42.70000076293945,43.5,435413.0 +2025-05-06,43.04999923706055,44.599998474121094,43.04999923706055,43.5,412561.0 +2025-05-07,43.5,43.5,42.349998474121094,42.599998474121094,255408.0 +2025-05-08,42.04999923706055,42.849998474121094,41.54999923706055,42.0,168498.0 +2025-05-11,42.29999923706055,42.5,41.29999923706055,41.400001525878906,130955.0 +2025-05-12,41.900001525878906,43.70000076293945,41.650001525878906,43.599998474121094,547770.0 +2025-05-13,43.849998474121094,43.849998474121094,42.849998474121094,43.150001525878906,234427.0 +2025-05-14,43.400001525878906,44.599998474121094,42.29999923706055,42.599998474121094,498996.0 +2025-05-15,42.95000076293945,43.400001525878906,41.849998474121094,42.79999923706055,310014.0 +2025-05-18,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2025-05-19,43.5,43.5,41.150001525878906,41.400001525878906,529617.0 +2025-05-20,41.400001525878906,41.79999923706055,41.099998474121094,41.400001525878906,211088.0 +2025-05-21,41.29999923706055,41.349998474121094,39.900001525878906,40.150001525878906,285223.0 +2025-05-22,39.04999923706055,40.20000076293945,39.0,39.75,245857.0 +2025-05-25,39.75,40.599998474121094,39.29999923706055,39.400001525878906,217811.0 +2025-05-26,39.54999923706055,39.900001525878906,38.0,38.45000076293945,227872.0 +2025-05-27,38.54999923706055,38.75,37.0,37.04999923706055,177394.0 +2025-05-28,37.150001525878906,38.20000076293945,37.0,37.849998474121094,254867.0 +2025-05-29,37.849998474121094,38.45000076293945,37.5,38.099998474121094,186905.0 +2025-06-01,38.04999923706055,38.04999923706055,36.75,37.0,154996.0 +2025-06-02,37.0,37.599998474121094,36.400001525878906,37.099998474121094,171052.0 +2025-06-03,37.20000076293945,38.04999923706055,36.849998474121094,37.54999923706055,199213.0 +2025-06-04,37.599998474121094,38.04999923706055,37.45000076293945,37.75,181316.0 +2025-06-11,37.650001525878906,38.79999923706055,37.54999923706055,38.25,162466.0 +2025-06-12,38.0,38.0,35.5,35.650001525878906,280010.0 +2025-06-15,32.099998474121094,34.599998474121094,32.099998474121094,33.5,549521.0 +2025-06-16,34.54999923706055,36.849998474121094,34.400001525878906,36.849998474121094,819540.0 +2025-06-17,37.5,39.650001525878906,37.29999923706055,37.400001525878906,1393675.0 +2025-06-18,37.45000076293945,37.45000076293945,35.5,35.599998474121094,429530.0 +2025-06-19,35.400001525878906,36.70000076293945,35.0,35.099998474121094,389230.0 +2025-06-22,35.349998474121094,36.95000076293945,34.95000076293945,35.099998474121094,293848.0 +2025-06-23,35.75,38.599998474121094,35.5,38.599998474121094,690480.0 +2025-06-24,40.0,42.45000076293945,39.849998474121094,42.45000076293945,1380992.0 +2025-06-25,43.5,44.400001525878906,42.29999923706055,42.5,1263778.0 +2025-06-26,42.54999923706055,44.29999923706055,42.54999923706055,43.349998474121094,882520.0 +2025-06-29,44.0,44.099998474121094,43.099998474121094,43.220001220703125,381888.0 +2025-06-30,43.599998474121094,47.2599983215332,43.060001373291016,46.099998474121094,2484605.0 +2025-07-01,46.5,48.599998474121094,46.29999923706055,46.560001373291016,1400405.0 +2025-07-02,46.97999954223633,47.7599983215332,45.91999816894531,45.959999084472656,477779.0 +2025-07-03,45.959999084472656,47.720001220703125,45.439998626708984,46.5,1083922.0 +2025-07-06,47.0,48.0,46.52000045776367,47.0,793910.0 +2025-07-07,47.119998931884766,48.0,46.0,47.47999954223633,877836.0 +2025-07-08,48.08000183105469,49.939998626708984,47.619998931884766,49.34000015258789,1930457.0 +2025-07-09,49.900001525878906,49.91999816894531,47.58000183105469,47.97999954223633,722095.0 +2025-07-10,48.0,48.81999969482422,47.65999984741211,47.79999923706055,519211.0 +2025-07-13,47.84000015258789,49.0,47.36000061035156,47.52000045776367,524793.0 +2025-07-14,47.619998931884766,47.79999923706055,46.5,46.52000045776367,287330.0 +2025-07-15,46.79999923706055,46.79999923706055,45.459999084472656,45.5,338922.0 +2025-07-16,45.5,46.70000076293945,45.0,45.29999923706055,324896.0 +2025-07-17,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0 +2025-07-20,44.720001220703125,45.880001068115234,43.81999969482422,43.81999969482422,422704.0 +2025-07-21,43.119998931884766,44.02000045776367,42.29999923706055,43.560001373291016,350130.0 +2025-07-22,43.65999984741211,43.84000015258789,41.560001373291016,41.619998931884766,273931.0 +2025-07-23,41.84000015258789,42.70000076293945,41.560001373291016,42.18000030517578,264354.0 +2025-07-24,42.31999969482422,42.599998474121094,41.29999923706055,41.779998779296875,214627.0 +2025-07-27,41.900001525878906,42.41999816894531,41.5,41.58000183105469,133360.0 +2025-07-28,41.70000076293945,41.880001068115234,41.0,41.29999923706055,172279.0 +2025-07-29,41.34000015258789,41.34000015258789,39.0,40.459999084472656,244031.0 +2025-07-30,40.459999084472656,40.70000076293945,39.84000015258789,40.29999923706055,113774.0 +2025-07-31,40.459999084472656,40.7400016784668,39.5,39.720001220703125,199980.0 +2025-08-03,39.29999923706055,39.439998626708984,38.5,39.18000030517578,137089.0 +2025-08-04,38.97999954223633,39.70000076293945,38.459999084472656,39.29999923706055,236378.0 +2025-08-05,39.5,39.540000915527344,38.540000915527344,38.79999923706055,167114.0 +2025-08-06,38.79999923706055,39.400001525878906,38.79999923706055,39.08000183105469,126589.0 +2025-08-07,39.08000183105469,39.279998779296875,38.040000915527344,38.400001525878906,251438.0 +2025-08-10,39.0,42.2400016784668,38.599998474121094,42.2400016784668,742729.0 +2025-08-11,43.79999923706055,44.959999084472656,41.20000076293945,41.58000183105469,1733118.0 +2025-08-12,43.599998474121094,45.720001220703125,42.380001068115234,45.720001220703125,1382979.0 +2025-08-13,47.5,48.97999954223633,45.959999084472656,46.400001525878906,2487479.0 +2025-08-14,46.900001525878906,47.81999969482422,45.20000076293945,46.0,1402379.0 +2025-08-17,46.52000045776367,48.86000061035156,46.040000915527344,46.439998626708984,1453031.0 +2025-08-18,46.5,47.880001068115234,45.29999923706055,45.439998626708984,922591.0 +2025-08-19,46.119998931884766,46.7400016784668,42.7400016784668,43.34000015258789,1168798.0 +2025-08-20,43.0,43.439998626708984,42.540000915527344,42.939998626708984,615561.0 +2025-08-21,43.02000045776367,43.459999084472656,42.5,42.900001525878906,442882.0 +2025-08-24,43.2400016784668,46.70000076293945,43.220001220703125,45.79999923706055,1598540.0 +2025-08-25,45.959999084472656,46.279998779296875,44.380001068115234,44.70000076293945,675070.0 +2025-08-26,44.79999923706055,46.36000061035156,44.599998474121094,45.18000030517578,1042196.0 +2025-08-27,45.900001525878906,46.20000076293945,45.0,45.0,707366.0 +2025-08-28,44.619998931884766,45.31999969482422,43.79999923706055,44.18000030517578,424587.0 +2025-08-31,44.5,45.47999954223633,44.5,45.08000183105469,599528.0 +2025-09-01,45.959999084472656,46.36000061035156,43.29999923706055,43.79999923706055,829630.0 +2025-09-02,43.939998626708984,43.939998626708984,41.959999084472656,42.5,594090.0 +2025-09-03,42.52000045776367,45.84000015258789,42.400001525878906,44.599998474121094,1158514.0 +2025-09-04,44.599998474121094,45.79999923706055,44.040000915527344,44.63999938964844,1210660.0 diff --git a/data/4261.csv b/data/4261.csv new file mode 100644 index 0000000000000000000000000000000000000000..8b6aea3a07f15f5db8ce4b372c25296880141f1d --- /dev/null +++ b/data/4261.csv @@ -0,0 +1,1105 @@ +date,open,high,low,close,volume +2021-03-29,52.0,52.0,52.0,52.0,554031.0 +2021-03-30,57.20000076293945,62.79999923706055,55.70000076293945,59.29999923706055,29004023.0 +2021-03-31,59.29999923706055,59.70000076293945,55.5,56.099998474121094,8261877.0 +2021-04-01,56.099998474121094,56.79999923706055,54.29999923706055,54.400001525878906,2932837.0 +2021-04-04,54.400001525878906,54.400001525878906,52.79999923706055,53.20000076293945,3475968.0 +2021-04-05,53.20000076293945,55.70000076293945,53.099998474121094,54.70000076293945,5302991.0 +2021-04-06,54.5,54.70000076293945,53.5,53.599998474121094,1411157.0 +2021-04-07,53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0.0 +2021-04-08,53.20000076293945,53.400001525878906,52.70000076293945,52.79999923706055,680125.0 +2021-04-11,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0 +2021-04-12,52.29999923706055,54.79999923706055,52.0,54.29999923706055,3026500.0 +2021-04-13,54.29999923706055,54.29999923706055,52.599998474121094,52.900001525878906,1111834.0 +2021-04-14,53.0,53.70000076293945,52.5,52.900001525878906,914944.0 +2021-04-15,53.0,53.29999923706055,52.900001525878906,53.20000076293945,336612.0 +2021-04-18,53.20000076293945,53.70000076293945,53.099998474121094,53.29999923706055,619297.0 +2021-04-19,53.29999923706055,54.099998474121094,53.29999923706055,53.79999923706055,1226817.0 +2021-04-20,53.900001525878906,54.0,53.0,53.400001525878906,843217.0 +2021-04-21,53.29999923706055,53.400001525878906,53.0,53.29999923706055,280387.0 +2021-04-22,53.29999923706055,53.29999923706055,52.900001525878906,53.0,492747.0 +2021-04-25,53.099998474121094,53.099998474121094,52.5,52.79999923706055,404907.0 +2021-04-26,52.79999923706055,53.400001525878906,52.5,53.0,501184.0 +2021-04-27,53.29999923706055,53.29999923706055,52.79999923706055,53.20000076293945,310612.0 +2021-04-28,53.0,53.20000076293945,52.599998474121094,52.70000076293945,441781.0 +2021-04-29,52.70000076293945,52.900001525878906,52.29999923706055,52.5,341906.0 +2021-05-02,52.599998474121094,52.599998474121094,52.099998474121094,52.29999923706055,284543.0 +2021-05-03,52.5,52.70000076293945,52.20000076293945,52.20000076293945,352069.0 +2021-05-04,52.29999923706055,52.70000076293945,52.20000076293945,52.599998474121094,228786.0 +2021-05-05,52.400001525878906,53.5,52.400001525878906,53.0,613911.0 +2021-05-06,52.79999923706055,53.29999923706055,52.5,52.599998474121094,301878.0 +2021-05-09,52.70000076293945,53.099998474121094,52.5,52.70000076293945,249313.0 +2021-05-10,52.5,52.79999923706055,52.400001525878906,52.79999923706055,226205.0 +2021-05-17,53.0,53.599998474121094,52.70000076293945,53.20000076293945,681839.0 +2021-05-18,53.400001525878906,53.400001525878906,52.900001525878906,53.0,317260.0 +2021-05-19,52.79999923706055,53.20000076293945,52.70000076293945,52.79999923706055,366169.0 +2021-05-20,52.79999923706055,53.20000076293945,52.70000076293945,53.0,300375.0 +2021-05-23,53.099998474121094,53.5,53.0,53.29999923706055,602047.0 +2021-05-24,53.29999923706055,53.599998474121094,53.20000076293945,53.29999923706055,454768.0 +2021-05-25,53.20000076293945,53.400001525878906,53.099998474121094,53.20000076293945,358599.0 +2021-05-26,53.20000076293945,53.29999923706055,53.099998474121094,53.099998474121094,297070.0 +2021-05-27,53.20000076293945,53.20000076293945,52.900001525878906,53.0,388565.0 +2021-05-30,53.099998474121094,54.099998474121094,53.099998474121094,53.70000076293945,1415683.0 +2021-05-31,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0.0 +2021-06-01,53.599998474121094,53.70000076293945,53.20000076293945,53.20000076293945,726017.0 +2021-06-02,53.099998474121094,53.29999923706055,53.0,53.099998474121094,185684.0 +2021-06-03,53.099998474121094,53.20000076293945,53.0,53.099998474121094,368446.0 +2021-06-06,53.0,53.5,53.0,53.20000076293945,485593.0 +2021-06-07,53.20000076293945,53.900001525878906,53.099998474121094,53.5,907082.0 +2021-06-08,53.70000076293945,53.70000076293945,52.400001525878906,53.20000076293945,637170.0 +2021-06-09,53.20000076293945,53.5,53.099998474121094,53.29999923706055,450422.0 +2021-06-10,53.29999923706055,58.599998474121094,53.20000076293945,58.599998474121094,12556353.0 +2021-06-13,59.29999923706055,63.70000076293945,58.0,60.0,12741686.0 +2021-06-14,60.400001525878906,64.5999984741211,58.599998474121094,64.0,11230208.0 +2021-06-15,63.900001525878906,65.5,62.0,62.0,7280606.0 +2021-06-16,62.099998474121094,64.19999694824219,62.0,63.5,3540327.0 +2021-06-17,63.599998474121094,63.70000076293945,61.70000076293945,62.29999923706055,2247482.0 +2021-06-20,62.0,64.5,61.0,63.400001525878906,3958990.0 +2021-06-21,63.20000076293945,66.19999694824219,62.900001525878906,65.5,6269107.0 +2021-06-22,65.69999694824219,72.0,65.5,72.0,7192719.0 +2021-06-23,72.9000015258789,75.30000305175781,71.0,71.69999694824219,10162315.0 +2021-06-24,71.69999694824219,74.4000015258789,70.69999694824219,72.30000305175781,4655882.0 +2021-06-27,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0.0 +2021-06-28,72.0999984741211,72.30000305175781,70.5,71.0,1999241.0 +2021-06-29,71.0,73.19999694824219,69.9000015258789,72.5999984741211,4654998.0 +2021-06-30,72.80000305175781,73.69999694824219,71.69999694824219,72.0,1743139.0 +2021-07-01,71.9000015258789,73.80000305175781,71.0999984741211,72.19999694824219,3320137.0 +2021-07-04,72.5,73.0,71.69999694824219,71.80000305175781,1584763.0 +2021-07-05,72.0,75.5,71.30000305175781,74.9000015258789,9227061.0 +2021-07-06,75.0,75.4000015258789,72.69999694824219,72.9000015258789,4290450.0 +2021-07-07,72.69999694824219,74.0,72.19999694824219,72.69999694824219,2352121.0 +2021-07-08,72.5999984741211,73.0999984741211,71.80000305175781,72.0999984741211,1586170.0 +2021-07-11,72.5,72.80000305175781,70.69999694824219,71.5,1090363.0 +2021-07-12,71.19999694824219,72.0,69.9000015258789,71.5,1286789.0 +2021-07-13,71.5,71.80000305175781,70.80000305175781,71.0999984741211,556564.0 +2021-07-14,71.0999984741211,73.0999984741211,71.0999984741211,72.4000015258789,1847636.0 +2021-07-15,72.5,72.9000015258789,71.5,71.5999984741211,731444.0 +2021-07-25,71.69999694824219,72.5,71.69999694824219,71.80000305175781,659401.0 +2021-07-26,71.80000305175781,71.80000305175781,71.0,71.19999694824219,354862.0 +2021-07-27,71.30000305175781,73.0,70.69999694824219,72.0,1751651.0 +2021-07-28,72.0999984741211,72.80000305175781,71.80000305175781,72.5,722615.0 +2021-07-29,72.5,73.80000305175781,72.4000015258789,73.4000015258789,1871257.0 +2021-08-01,73.5999984741211,73.69999694824219,72.5,72.9000015258789,646394.0 +2021-08-02,72.9000015258789,72.9000015258789,71.69999694824219,71.9000015258789,549469.0 +2021-08-03,71.9000015258789,72.0,71.19999694824219,71.30000305175781,329088.0 +2021-08-04,71.30000305175781,71.5999984741211,70.80000305175781,71.0,278571.0 +2021-08-05,71.0999984741211,71.80000305175781,70.30000305175781,71.19999694824219,400696.0 +2021-08-08,71.5,71.9000015258789,71.19999694824219,71.30000305175781,276918.0 +2021-08-09,71.5,71.5,70.5999984741211,70.69999694824219,340098.0 +2021-08-10,71.0,71.5999984741211,70.69999694824219,70.80000305175781,538989.0 +2021-08-11,70.80000305175781,71.5999984741211,70.5,70.5,958696.0 +2021-08-12,71.0,72.0,70.19999694824219,70.5,1066887.0 +2021-08-15,70.5,70.69999694824219,68.30000305175781,68.80000305175781,1319005.0 +2021-08-16,68.5999984741211,69.30000305175781,67.4000015258789,68.0,1111715.0 +2021-08-17,68.19999694824219,68.19999694824219,66.80000305175781,67.0,645796.0 +2021-08-18,67.0,67.5999984741211,66.0,66.0,339086.0 +2021-08-19,66.0,67.0999984741211,64.0,66.4000015258789,924348.0 +2021-08-22,66.80000305175781,66.80000305175781,65.19999694824219,65.9000015258789,307049.0 +2021-08-23,66.0,67.69999694824219,65.80000305175781,66.19999694824219,744062.0 +2021-08-24,66.5999984741211,66.80000305175781,65.69999694824219,65.80000305175781,316614.0 +2021-08-25,66.4000015258789,67.0999984741211,65.5,65.9000015258789,921410.0 +2021-08-26,65.9000015258789,66.30000305175781,64.80000305175781,65.0999984741211,515552.0 +2021-08-29,65.19999694824219,66.0999984741211,65.19999694824219,65.80000305175781,301038.0 +2021-08-30,65.80000305175781,66.5999984741211,65.5,66.5999984741211,367692.0 +2021-08-31,66.5,69.0,66.4000015258789,67.5999984741211,1244085.0 +2021-09-01,67.69999694824219,68.0,66.80000305175781,66.9000015258789,484109.0 +2021-09-02,66.80000305175781,68.19999694824219,66.69999694824219,67.19999694824219,627421.0 +2021-09-05,67.30000305175781,67.69999694824219,67.0,67.0999984741211,273081.0 +2021-09-06,67.19999694824219,67.4000015258789,66.9000015258789,67.19999694824219,247953.0 +2021-09-07,67.19999694824219,68.5999984741211,67.0999984741211,68.0999984741211,955847.0 +2021-09-08,68.0,68.4000015258789,67.4000015258789,67.5999984741211,323519.0 +2021-09-09,67.5,68.5,67.4000015258789,67.69999694824219,382000.0 +2021-09-12,67.5,67.69999694824219,66.69999694824219,66.80000305175781,729946.0 +2021-09-13,66.9000015258789,67.0999984741211,66.4000015258789,66.9000015258789,346427.0 +2021-09-14,67.0,67.19999694824219,66.4000015258789,66.4000015258789,213464.0 +2021-09-15,66.5999984741211,66.69999694824219,66.0,66.19999694824219,315565.0 +2021-09-16,66.4000015258789,66.5,65.9000015258789,66.4000015258789,169395.0 +2021-09-19,66.9000015258789,66.9000015258789,66.0,66.19999694824219,190941.0 +2021-09-20,66.0,66.0999984741211,65.4000015258789,65.5999984741211,195055.0 +2021-09-21,65.5,65.9000015258789,65.19999694824219,65.5999984741211,199402.0 +2021-09-22,65.5999984741211,65.69999694824219,64.80000305175781,64.9000015258789,154316.0 +2021-09-26,65.0,66.0999984741211,65.0,65.0,256373.0 +2021-09-27,65.19999694824219,65.5,64.69999694824219,64.69999694824219,124787.0 +2021-09-28,64.80000305175781,65.4000015258789,64.19999694824219,64.30000305175781,238123.0 +2021-09-29,64.0999984741211,64.9000015258789,64.0999984741211,64.69999694824219,142931.0 +2021-09-30,64.69999694824219,66.9000015258789,64.30000305175781,65.80000305175781,665881.0 +2021-10-03,66.0,66.30000305175781,65.4000015258789,65.5,271554.0 +2021-10-04,65.5,65.5,64.5999984741211,64.5999984741211,176148.0 +2021-10-05,64.5999984741211,64.9000015258789,64.30000305175781,64.69999694824219,139643.0 +2021-10-06,64.69999694824219,65.0999984741211,64.4000015258789,64.69999694824219,175858.0 +2021-10-07,64.69999694824219,64.69999694824219,63.599998474121094,64.0,121119.0 +2021-10-10,63.79999923706055,63.79999923706055,60.599998474121094,61.79999923706055,342079.0 +2021-10-11,61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,0.0 +2021-10-12,62.099998474121094,62.099998474121094,61.0,61.099998474121094,151754.0 +2021-10-13,61.29999923706055,63.0,61.099998474121094,62.900001525878906,226667.0 +2021-10-14,63.0,63.70000076293945,62.20000076293945,62.900001525878906,341624.0 +2021-10-17,63.099998474121094,63.599998474121094,63.099998474121094,63.599998474121094,130666.0 +2021-10-18,63.400001525878906,63.70000076293945,63.099998474121094,63.70000076293945,158376.0 +2021-10-19,63.79999923706055,64.69999694824219,63.5,64.5999984741211,460939.0 +2021-10-20,64.5,65.19999694824219,63.0,63.0,317727.0 +2021-10-21,63.0,63.0,61.79999923706055,61.79999923706055,224949.0 +2021-10-24,61.5,62.0,61.0,61.70000076293945,259019.0 +2021-10-25,61.5,62.400001525878906,61.5,61.900001525878906,125300.0 +2021-10-26,62.0,62.0,61.70000076293945,61.70000076293945,99548.0 +2021-10-27,61.5,61.79999923706055,61.0,61.20000076293945,87190.0 +2021-10-28,61.0,62.20000076293945,61.0,62.099998474121094,230039.0 +2021-10-31,62.20000076293945,63.900001525878906,61.900001525878906,62.599998474121094,398573.0 +2021-11-01,62.70000076293945,62.79999923706055,62.0,62.099998474121094,123834.0 +2021-11-02,62.400001525878906,62.400001525878906,61.5,61.79999923706055,119467.0 +2021-11-03,61.599998474121094,61.79999923706055,60.29999923706055,61.0,219807.0 +2021-11-04,61.0,61.599998474121094,60.5,61.400001525878906,105977.0 +2021-11-07,61.70000076293945,62.0,61.20000076293945,61.20000076293945,87496.0 +2021-11-08,61.20000076293945,61.29999923706055,60.400001525878906,60.79999923706055,122856.0 +2021-11-09,61.70000076293945,62.400001525878906,60.5,60.5,586689.0 +2021-11-10,60.599998474121094,61.0,60.099998474121094,60.599998474121094,110460.0 +2021-11-11,60.599998474121094,60.900001525878906,60.29999923706055,60.29999923706055,68062.0 +2021-11-14,60.29999923706055,60.900001525878906,60.29999923706055,60.5,84313.0 +2021-11-15,60.5,60.900001525878906,58.900001525878906,59.099998474121094,216392.0 +2021-11-16,59.0,59.400001525878906,57.599998474121094,58.099998474121094,240598.0 +2021-11-17,58.900001525878906,59.5,58.599998474121094,58.70000076293945,194758.0 +2021-11-18,58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0.0 +2021-11-21,57.599998474121094,58.0,56.29999923706055,56.70000076293945,149329.0 +2021-11-22,56.900001525878906,57.099998474121094,54.900001525878906,55.29999923706055,238294.0 +2021-11-23,55.0,55.79999923706055,54.5,55.099998474121094,249103.0 +2021-11-24,55.900001525878906,57.900001525878906,54.5,56.400001525878906,10235805.0 +2021-11-25,56.599998474121094,58.79999923706055,56.29999923706055,57.0,859976.0 +2021-11-28,53.0,57.70000076293945,53.0,56.400001525878906,534599.0 +2021-11-29,56.5,57.5,56.29999923706055,56.599998474121094,337131.0 +2021-11-30,56.0,57.79999923706055,55.79999923706055,57.79999923706055,336748.0 +2021-12-01,57.0,58.79999923706055,56.599998474121094,56.79999923706055,360841.0 +2021-12-02,57.0,57.29999923706055,56.79999923706055,57.0,166843.0 +2021-12-05,57.29999923706055,58.70000076293945,57.29999923706055,58.20000076293945,188104.0 +2021-12-06,58.29999923706055,59.400001525878906,57.5,57.70000076293945,371973.0 +2021-12-07,58.099998474121094,59.5,57.900001525878906,59.5,394350.0 +2021-12-08,59.79999923706055,61.5,59.29999923706055,60.099998474121094,789671.0 +2021-12-09,60.20000076293945,62.20000076293945,59.79999923706055,61.599998474121094,577320.0 +2021-12-12,62.0,63.599998474121094,62.0,62.0,602366.0 +2021-12-13,62.599998474121094,62.79999923706055,61.599998474121094,61.79999923706055,260576.0 +2021-12-14,61.79999923706055,62.70000076293945,61.29999923706055,62.0,212465.0 +2021-12-15,62.599998474121094,62.599998474121094,61.900001525878906,62.0,116603.0 +2021-12-16,62.0,62.0,62.0,62.0,0.0 +2021-12-19,63.0,64.5,62.29999923706055,62.29999923706055,456723.0 +2021-12-20,62.29999923706055,62.29999923706055,61.20000076293945,61.70000076293945,346719.0 +2021-12-21,61.79999923706055,62.900001525878906,61.79999923706055,62.20000076293945,170490.0 +2021-12-22,61.79999923706055,62.5,60.099998474121094,60.099998474121094,243814.0 +2021-12-23,60.79999923706055,60.79999923706055,58.400001525878906,58.900001525878906,241382.0 +2021-12-26,58.79999923706055,59.20000076293945,58.0,58.20000076293945,124070.0 +2021-12-27,58.0,60.599998474121094,57.79999923706055,59.5,305468.0 +2021-12-28,60.20000076293945,60.5,59.0,59.29999923706055,186496.0 +2021-12-29,59.900001525878906,60.29999923706055,58.70000076293945,59.20000076293945,250855.0 +2021-12-30,59.0,61.20000076293945,59.0,60.900001525878906,587063.0 +2022-01-02,61.5,61.79999923706055,60.70000076293945,61.099998474121094,233607.0 +2022-01-03,61.20000076293945,61.400001525878906,59.0,60.0,206182.0 +2022-01-04,60.0,60.5,59.099998474121094,59.099998474121094,96257.0 +2022-01-05,59.5,59.900001525878906,59.20000076293945,59.79999923706055,86482.0 +2022-01-06,59.5,60.0,59.5,59.5,68578.0 +2022-01-09,59.5,60.400001525878906,59.5,59.79999923706055,129314.0 +2022-01-10,60.0,60.599998474121094,59.599998474121094,59.79999923706055,267526.0 +2022-01-11,60.0,60.0,59.5,59.70000076293945,142591.0 +2022-01-12,59.70000076293945,60.599998474121094,59.599998474121094,60.29999923706055,399596.0 +2022-01-13,60.400001525878906,61.20000076293945,60.0,60.29999923706055,390870.0 +2022-01-16,60.79999923706055,61.400001525878906,59.79999923706055,60.400001525878906,465892.0 +2022-01-17,60.599998474121094,62.599998474121094,60.20000076293945,62.099998474121094,1450632.0 +2022-01-18,62.29999923706055,62.900001525878906,61.599998474121094,61.79999923706055,475080.0 +2022-01-19,61.79999923706055,63.5,61.599998474121094,62.0,1947271.0 +2022-01-20,62.0,62.0,61.0,61.20000076293945,408622.0 +2022-01-23,61.099998474121094,61.099998474121094,59.599998474121094,59.900001525878906,367243.0 +2022-01-24,59.900001525878906,60.400001525878906,59.599998474121094,59.70000076293945,175241.0 +2022-01-25,60.400001525878906,60.70000076293945,60.0,60.099998474121094,166870.0 +2022-01-26,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0.0 +2022-01-27,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0.0 +2022-01-30,60.29999923706055,61.400001525878906,60.20000076293945,61.20000076293945,771258.0 +2022-01-31,61.400001525878906,61.79999923706055,60.70000076293945,61.20000076293945,464624.0 +2022-02-01,61.099998474121094,61.20000076293945,60.599998474121094,60.599998474121094,208707.0 +2022-02-02,60.5,61.400001525878906,60.5,60.599998474121094,196045.0 +2022-02-03,60.599998474121094,60.599998474121094,60.0,60.0,127848.0 +2022-02-06,60.20000076293945,60.20000076293945,59.70000076293945,59.70000076293945,130220.0 +2022-02-07,59.79999923706055,60.29999923706055,59.79999923706055,60.099998474121094,94503.0 +2022-02-08,60.099998474121094,60.599998474121094,60.0,60.5,145103.0 +2022-02-09,60.400001525878906,60.5,59.70000076293945,60.0,117015.0 +2022-02-10,59.79999923706055,60.099998474121094,59.5,60.0,62035.0 +2022-02-13,59.099998474121094,59.400001525878906,57.0,58.29999923706055,295068.0 +2022-02-14,58.099998474121094,58.400001525878906,57.29999923706055,58.20000076293945,207591.0 +2022-02-15,57.70000076293945,58.70000076293945,57.5,58.400001525878906,137557.0 +2022-02-16,58.5,59.099998474121094,58.400001525878906,58.79999923706055,208448.0 +2022-02-17,58.79999923706055,59.099998474121094,58.20000076293945,58.79999923706055,187096.0 +2022-02-20,58.5,58.70000076293945,57.29999923706055,57.400001525878906,181983.0 +2022-02-21,57.20000076293945,58.5,57.20000076293945,57.5,181578.0 +2022-02-23,57.5,58.400001525878906,57.0,57.900001525878906,131260.0 +2022-02-24,56.0,56.79999923706055,55.400001525878906,55.900001525878906,282509.0 +2022-02-27,56.29999923706055,57.29999923706055,56.29999923706055,56.70000076293945,172046.0 +2022-02-28,56.70000076293945,56.70000076293945,56.099998474121094,56.400001525878906,96299.0 +2022-03-01,56.400001525878906,56.599998474121094,56.0,56.099998474121094,135914.0 +2022-03-02,56.099998474121094,56.5,55.29999923706055,56.0,320114.0 +2022-03-03,59.099998474121094,60.79999923706055,57.79999923706055,58.5,1924828.0 +2022-03-06,60.400001525878906,60.400001525878906,58.900001525878906,59.20000076293945,1381532.0 +2022-03-07,59.29999923706055,60.099998474121094,57.400001525878906,59.900001525878906,619201.0 +2022-03-08,60.099998474121094,62.900001525878906,59.400001525878906,62.0,2352833.0 +2022-03-09,62.0,62.599998474121094,61.20000076293945,61.400001525878906,656876.0 +2022-03-10,61.5,62.0,61.0,61.599998474121094,245170.0 +2022-03-13,61.70000076293945,62.79999923706055,61.29999923706055,61.29999923706055,437028.0 +2022-03-14,61.099998474121094,61.70000076293945,60.5,61.400001525878906,291588.0 +2022-03-15,61.099998474121094,61.29999923706055,59.900001525878906,61.099998474121094,333142.0 +2022-03-16,61.099998474121094,63.70000076293945,60.70000076293945,63.0,1063517.0 +2022-03-17,63.0,63.70000076293945,62.70000076293945,63.0,806694.0 +2022-03-20,63.0,65.0999984741211,63.0,64.0,896552.0 +2022-03-21,64.0,65.5,63.599998474121094,63.900001525878906,737446.0 +2022-03-22,64.0,64.9000015258789,63.400001525878906,64.9000015258789,383201.0 +2022-03-23,65.0,65.30000305175781,64.0999984741211,64.30000305175781,199175.0 +2022-03-24,64.0,65.5,63.599998474121094,65.30000305175781,464066.0 +2022-03-27,65.69999694824219,66.5,64.9000015258789,64.9000015258789,535825.0 +2022-03-28,64.80000305175781,66.19999694824219,64.80000305175781,66.0,352020.0 +2022-03-29,66.19999694824219,66.69999694824219,64.9000015258789,65.0,289785.0 +2022-03-30,65.0,65.9000015258789,63.900001525878906,64.0,261480.0 +2022-03-31,64.0,66.0,63.70000076293945,66.0,447864.0 +2022-04-03,67.0,67.0,65.5999984741211,65.5999984741211,212638.0 +2022-04-04,65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0.0 +2022-04-05,66.19999694824219,66.4000015258789,65.0,65.80000305175781,320416.0 +2022-04-06,65.30000305175781,66.19999694824219,64.4000015258789,64.5,290356.0 +2022-04-07,64.4000015258789,64.80000305175781,62.0,64.19999694824219,275798.0 +2022-04-10,64.19999694824219,64.5999984741211,63.79999923706055,64.5999984741211,101224.0 +2022-04-11,64.0,65.4000015258789,63.400001525878906,65.4000015258789,261858.0 +2022-04-12,65.4000015258789,65.9000015258789,64.19999694824219,65.0,224892.0 +2022-04-13,65.0,66.5999984741211,64.5999984741211,65.69999694824219,307699.0 +2022-04-14,65.9000015258789,66.19999694824219,65.30000305175781,66.0,109818.0 +2022-04-17,66.0,67.5999984741211,65.5999984741211,67.19999694824219,397375.0 +2022-04-18,67.30000305175781,68.5,67.30000305175781,68.4000015258789,388165.0 +2022-04-19,68.4000015258789,69.5,67.80000305175781,68.19999694824219,448265.0 +2022-04-20,67.9000015258789,68.80000305175781,66.19999694824219,66.5,252660.0 +2022-04-21,67.0,67.4000015258789,65.69999694824219,66.30000305175781,99379.0 +2022-04-24,65.30000305175781,66.19999694824219,64.9000015258789,65.0,112557.0 +2022-04-25,64.30000305175781,65.0999984741211,64.19999694824219,65.0,76246.0 +2022-04-26,65.0,65.9000015258789,65.0,65.9000015258789,102580.0 +2022-04-27,65.0999984741211,66.30000305175781,65.0,66.30000305175781,84283.0 +2022-04-28,66.0999984741211,67.19999694824219,65.9000015258789,66.19999694824219,144105.0 +2022-05-08,65.4000015258789,66.0999984741211,64.69999694824219,65.5,99873.0 +2022-05-09,65.5,67.4000015258789,65.0,66.0,237640.0 +2022-05-10,65.80000305175781,66.0,63.29999923706055,63.29999923706055,259357.0 +2022-05-11,64.19999694824219,65.4000015258789,63.900001525878906,64.69999694824219,152772.0 +2022-05-12,65.30000305175781,65.30000305175781,61.79999923706055,62.0,215453.0 +2022-05-15,61.0,62.900001525878906,60.900001525878906,62.0,192507.0 +2022-05-16,62.5,64.19999694824219,62.5,63.599998474121094,259780.0 +2022-05-17,63.599998474121094,65.0,63.0,63.400001525878906,269554.0 +2022-05-18,63.20000076293945,65.19999694824219,62.70000076293945,64.5,166186.0 +2022-05-19,63.0,64.4000015258789,63.0,63.0,114186.0 +2022-05-22,63.099998474121094,63.79999923706055,62.400001525878906,62.599998474121094,100070.0 +2022-05-23,63.20000076293945,63.20000076293945,61.20000076293945,62.0,46518.0 +2022-05-24,62.0,63.0,62.0,63.0,90264.0 +2022-05-25,62.70000076293945,63.0,62.29999923706055,62.70000076293945,125134.0 +2022-05-26,62.599998474121094,63.70000076293945,62.5,63.29999923706055,251338.0 +2022-05-29,64.0,64.0,62.5,62.79999923706055,156664.0 +2022-05-30,62.70000076293945,63.099998474121094,62.29999923706055,62.5,131949.0 +2022-05-31,62.599998474121094,63.0,61.900001525878906,62.400001525878906,459713.0 +2022-06-01,62.20000076293945,63.0,61.70000076293945,61.79999923706055,225918.0 +2022-06-02,61.70000076293945,62.0,60.599998474121094,61.599998474121094,101345.0 +2022-06-05,62.0,62.0,61.400001525878906,61.599998474121094,97301.0 +2022-06-06,61.29999923706055,62.0,61.29999923706055,61.599998474121094,165409.0 +2022-06-07,61.900001525878906,62.0,61.099998474121094,61.79999923706055,226177.0 +2022-06-08,62.0,62.0,61.20000076293945,61.5,156991.0 +2022-06-09,61.29999923706055,62.0,61.099998474121094,61.70000076293945,210586.0 +2022-06-12,61.70000076293945,61.70000076293945,58.79999923706055,59.099998474121094,140846.0 +2022-06-13,58.20000076293945,60.29999923706055,58.0,58.20000076293945,127846.0 +2022-06-14,58.20000076293945,58.79999923706055,54.099998474121094,58.29999923706055,193080.0 +2022-06-15,58.79999923706055,59.599998474121094,58.400001525878906,59.0,103133.0 +2022-06-16,59.20000076293945,59.29999923706055,56.20000076293945,58.0,145128.0 +2022-06-19,57.599998474121094,57.599998474121094,54.099998474121094,57.29999923706055,102775.0 +2022-06-20,57.29999923706055,57.70000076293945,55.900001525878906,56.0,143627.0 +2022-06-21,56.20000076293945,57.20000076293945,56.099998474121094,57.099998474121094,92612.0 +2022-06-22,56.29999923706055,56.79999923706055,55.0,55.79999923706055,92405.0 +2022-06-23,54.70000076293945,56.900001525878906,54.70000076293945,56.900001525878906,97884.0 +2022-06-26,57.0,57.900001525878906,56.900001525878906,57.099998474121094,338334.0 +2022-06-27,57.099998474121094,57.599998474121094,56.599998474121094,57.5,118909.0 +2022-06-28,57.29999923706055,60.20000076293945,57.29999923706055,60.20000076293945,415179.0 +2022-06-29,60.0,60.599998474121094,59.599998474121094,59.79999923706055,151683.0 +2022-06-30,59.099998474121094,61.599998474121094,59.099998474121094,61.099998474121094,212098.0 +2022-07-03,61.0,61.099998474121094,59.599998474121094,60.79999923706055,366296.0 +2022-07-04,60.5,60.79999923706055,58.5,58.70000076293945,99098.0 +2022-07-05,58.900001525878906,59.599998474121094,58.900001525878906,59.0,55676.0 +2022-07-06,59.0,61.099998474121094,58.5,60.900001525878906,111129.0 +2022-07-13,60.400001525878906,61.79999923706055,60.0,60.79999923706055,104439.0 +2022-07-14,60.79999923706055,61.400001525878906,59.70000076293945,60.0,119298.0 +2022-07-17,60.79999923706055,61.70000076293945,59.5,61.70000076293945,104126.0 +2022-07-18,61.79999923706055,63.20000076293945,61.79999923706055,62.79999923706055,222777.0 +2022-07-19,62.79999923706055,64.0,62.099998474121094,63.0,302228.0 +2022-07-20,62.79999923706055,63.400001525878906,62.79999923706055,63.29999923706055,101639.0 +2022-07-21,63.400001525878906,65.0,63.400001525878906,64.19999694824219,221801.0 +2022-07-24,64.0999984741211,65.0999984741211,64.0,64.80000305175781,155657.0 +2022-07-25,64.80000305175781,65.5,64.5999984741211,65.0,136239.0 +2022-07-26,65.0,65.19999694824219,64.5999984741211,65.19999694824219,81762.0 +2022-07-27,65.4000015258789,65.80000305175781,64.5999984741211,65.0,179187.0 +2022-07-28,65.0,65.69999694824219,65.0,65.4000015258789,86814.0 +2022-07-31,65.5,65.9000015258789,65.0999984741211,65.19999694824219,93773.0 +2022-08-01,65.30000305175781,67.30000305175781,65.30000305175781,66.5999984741211,221053.0 +2022-08-02,66.5999984741211,66.5999984741211,65.5,66.0,56725.0 +2022-08-03,66.0999984741211,66.80000305175781,65.9000015258789,66.69999694824219,161437.0 +2022-08-04,66.0,67.5999984741211,66.0,67.19999694824219,175033.0 +2022-08-07,67.80000305175781,68.5,67.0,68.5,266554.0 +2022-08-08,68.5,68.5999984741211,67.30000305175781,67.5999984741211,150629.0 +2022-08-09,67.4000015258789,67.5,64.5,65.9000015258789,110170.0 +2022-08-10,66.0999984741211,68.9000015258789,66.0999984741211,68.0,282066.0 +2022-08-11,68.0,68.30000305175781,66.0,66.0,174762.0 +2022-08-14,66.19999694824219,67.0,65.5999984741211,66.19999694824219,150030.0 +2022-08-15,65.80000305175781,67.4000015258789,65.69999694824219,66.0,224934.0 +2022-08-16,66.0,69.4000015258789,66.0,68.19999694824219,691523.0 +2022-08-17,68.69999694824219,68.69999694824219,67.5999984741211,68.0999984741211,78024.0 +2022-08-18,67.69999694824219,70.0,67.69999694824219,69.0,228111.0 +2022-08-21,69.0,69.0,69.0,69.0,0.0 +2022-08-22,67.19999694824219,69.0,66.80000305175781,67.0,286548.0 +2022-08-23,67.0999984741211,67.5,65.5,65.69999694824219,114962.0 +2022-08-24,65.69999694824219,67.30000305175781,65.5999984741211,66.9000015258789,58314.0 +2022-08-25,66.9000015258789,67.69999694824219,66.4000015258789,66.4000015258789,239820.0 +2022-08-28,65.19999694824219,66.0999984741211,65.19999694824219,65.5,112314.0 +2022-08-29,65.80000305175781,66.4000015258789,65.5,66.19999694824219,129546.0 +2022-08-30,66.0,66.5,65.5999984741211,66.0,63744.0 +2022-08-31,66.0,68.0999984741211,66.0,66.9000015258789,286273.0 +2022-09-01,67.0,68.4000015258789,67.0,67.4000015258789,215180.0 +2022-09-04,67.30000305175781,68.80000305175781,67.0,67.19999694824219,138216.0 +2022-09-05,66.69999694824219,67.5,66.30000305175781,66.5,55749.0 +2022-09-06,67.0999984741211,68.0,66.30000305175781,67.30000305175781,111977.0 +2022-09-07,67.0,67.80000305175781,64.30000305175781,64.4000015258789,174272.0 +2022-09-08,64.4000015258789,65.5,64.0,65.19999694824219,83997.0 +2022-09-11,65.19999694824219,66.0,65.19999694824219,65.69999694824219,71061.0 +2022-09-12,65.9000015258789,67.0,65.9000015258789,67.0,85676.0 +2022-09-13,67.0,68.0999984741211,67.0,67.5,142323.0 +2022-09-14,67.30000305175781,67.5,66.69999694824219,66.80000305175781,45655.0 +2022-09-15,66.80000305175781,68.5,66.5999984741211,68.5,233461.0 +2022-09-18,68.9000015258789,70.4000015258789,67.19999694824219,69.30000305175781,452892.0 +2022-09-19,69.5,69.69999694824219,68.30000305175781,69.0,256627.0 +2022-09-20,69.0,71.9000015258789,69.0,71.0,610134.0 +2022-09-21,71.0,72.30000305175781,70.0,71.5,339881.0 +2022-09-25,70.80000305175781,71.19999694824219,67.5,70.0,173590.0 +2022-09-26,69.9000015258789,72.80000305175781,69.0,72.0,682908.0 +2022-09-27,72.19999694824219,74.0,71.19999694824219,71.80000305175781,454292.0 +2022-09-28,71.4000015258789,73.0,70.19999694824219,73.0,290746.0 +2022-09-29,73.0,73.5,72.30000305175781,72.5,236832.0 +2022-10-02,72.0999984741211,72.0999984741211,70.30000305175781,71.5,444964.0 +2022-10-03,71.5,73.5,71.0,73.0,380574.0 +2022-10-04,73.0,73.0,73.0,73.0,0.0 +2022-10-05,72.5999984741211,73.0,71.0999984741211,72.5,249301.0 +2022-10-06,72.5,74.4000015258789,72.0999984741211,74.0,649474.0 +2022-10-09,74.0,74.4000015258789,69.0,69.0,292211.0 +2022-10-10,69.0,72.5,68.5,72.4000015258789,237612.0 +2022-10-11,72.30000305175781,73.0,71.69999694824219,72.9000015258789,115784.0 +2022-10-12,73.30000305175781,73.30000305175781,71.80000305175781,72.0,92422.0 +2022-10-13,72.0,72.4000015258789,71.30000305175781,71.4000015258789,90779.0 +2022-10-16,71.30000305175781,71.30000305175781,70.30000305175781,70.80000305175781,66987.0 +2022-10-17,71.5,71.80000305175781,70.5,70.5,107700.0 +2022-10-18,71.19999694824219,71.19999694824219,70.0,70.30000305175781,70429.0 +2022-10-19,70.19999694824219,72.80000305175781,70.19999694824219,71.69999694824219,216895.0 +2022-10-20,71.80000305175781,72.19999694824219,70.69999694824219,72.19999694824219,74869.0 +2022-10-23,72.4000015258789,72.4000015258789,71.30000305175781,72.0999984741211,98623.0 +2022-10-24,71.5999984741211,72.19999694824219,71.4000015258789,71.5,115041.0 +2022-10-25,72.0,72.0,70.5,71.0,134364.0 +2022-10-26,70.5999984741211,71.4000015258789,68.5999984741211,69.0999984741211,203271.0 +2022-10-27,69.0999984741211,70.30000305175781,69.0999984741211,69.4000015258789,59250.0 +2022-10-30,69.0,70.69999694824219,69.0,70.0,58672.0 +2022-10-31,70.0,70.0,70.0,70.0,0.0 +2022-11-01,70.5,70.80000305175781,69.30000305175781,70.0,71689.0 +2022-11-02,72.0999984741211,74.0,71.5999984741211,72.69999694824219,361339.0 +2022-11-03,72.69999694824219,73.0999984741211,71.5,71.5,61037.0 +2022-11-06,71.5999984741211,72.69999694824219,71.5,71.5,44723.0 +2022-11-07,71.5,71.5,70.0,70.5,80219.0 +2022-11-08,71.0,71.0,69.30000305175781,70.0999984741211,43811.0 +2022-11-09,70.0,71.0999984741211,69.69999694824219,70.4000015258789,26256.0 +2022-11-10,70.0,70.0,67.80000305175781,69.0,47897.0 +2022-11-13,69.9000015258789,70.0,68.80000305175781,69.4000015258789,34930.0 +2022-11-14,69.0,69.0,67.0999984741211,68.0999984741211,84061.0 +2022-11-15,68.19999694824219,68.69999694824219,67.30000305175781,67.9000015258789,41571.0 +2022-11-16,67.0999984741211,67.80000305175781,66.0999984741211,67.80000305175781,77869.0 +2022-11-17,67.80000305175781,67.9000015258789,67.0999984741211,67.9000015258789,31239.0 +2022-11-20,68.0999984741211,69.0,67.80000305175781,68.0,34501.0 +2022-11-21,68.0,69.9000015258789,68.0,69.9000015258789,51131.0 +2022-11-22,69.5999984741211,69.9000015258789,68.19999694824219,68.19999694824219,56937.0 +2022-11-24,68.0,68.0999984741211,66.0999984741211,68.0,72317.0 +2022-11-27,66.5,66.5999984741211,64.0999984741211,66.19999694824219,41023.0 +2022-11-28,65.9000015258789,67.0,65.9000015258789,67.0,29103.0 +2022-11-29,67.0,67.80000305175781,65.0999984741211,65.0999984741211,51194.0 +2022-11-30,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0.0 +2022-12-01,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0.0 +2022-12-04,68.80000305175781,69.80000305175781,62.5,62.5,670711.0 +2022-12-05,62.5,65.9000015258789,62.29999923706055,63.5,281798.0 +2022-12-06,63.099998474121094,64.5999984741211,62.900001525878906,64.0,53038.0 +2022-12-07,64.0,65.4000015258789,63.5,64.9000015258789,97703.0 +2022-12-08,64.5,66.5999984741211,63.599998474121094,66.0,87964.0 +2022-12-11,66.0,67.5999984741211,65.5999984741211,67.0999984741211,84120.0 +2022-12-12,67.0999984741211,67.4000015258789,64.0,65.0,94065.0 +2022-12-13,65.19999694824219,67.0999984741211,64.9000015258789,67.0999984741211,57128.0 +2022-12-14,67.30000305175781,69.4000015258789,67.0,69.19999694824219,137741.0 +2022-12-15,69.30000305175781,71.0,69.30000305175781,70.0,136915.0 +2022-12-18,69.5,70.5,69.5,70.0,126395.0 +2022-12-19,69.9000015258789,69.9000015258789,68.0999984741211,69.0,31493.0 +2022-12-20,68.80000305175781,70.4000015258789,68.0999984741211,69.9000015258789,75871.0 +2022-12-21,69.9000015258789,70.19999694824219,69.4000015258789,70.0,57393.0 +2022-12-22,69.9000015258789,70.80000305175781,69.80000305175781,70.0999984741211,115440.0 +2022-12-25,69.5999984741211,70.0,68.0,69.0,16181.0 +2022-12-26,69.0,69.0,68.0,68.9000015258789,13416.0 +2022-12-27,69.30000305175781,69.4000015258789,68.9000015258789,69.4000015258789,32737.0 +2022-12-28,69.0,69.0999984741211,68.5,69.0999984741211,10788.0 +2022-12-29,68.9000015258789,69.5999984741211,68.80000305175781,69.0,44753.0 +2023-01-01,69.0,71.19999694824219,68.80000305175781,71.19999694824219,44324.0 +2023-01-02,70.4000015258789,70.5999984741211,69.80000305175781,70.30000305175781,118213.0 +2023-01-03,70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0.0 +2023-01-04,69.80000305175781,70.30000305175781,69.5999984741211,69.80000305175781,108931.0 +2023-01-05,69.5999984741211,70.5,69.5999984741211,69.9000015258789,64295.0 +2023-01-08,69.9000015258789,70.4000015258789,69.5999984741211,69.9000015258789,27723.0 +2023-01-09,69.80000305175781,70.4000015258789,69.80000305175781,70.4000015258789,51835.0 +2023-01-10,70.30000305175781,71.30000305175781,70.0999984741211,70.19999694824219,87400.0 +2023-01-11,69.80000305175781,70.0,69.4000015258789,70.0,39395.0 +2023-01-12,70.0,71.0,69.69999694824219,70.19999694824219,116583.0 +2023-01-15,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0 +2023-01-16,69.0999984741211,69.19999694824219,67.30000305175781,67.30000305175781,86214.0 +2023-01-17,67.5,68.30000305175781,67.5,67.69999694824219,48659.0 +2023-01-18,67.5,68.30000305175781,67.5,67.69999694824219,48659.0 +2023-01-19,68.69999694824219,69.19999694824219,67.69999694824219,68.5,194664.0 +2023-01-22,68.5,68.5,68.5,68.5,0.0 +2023-01-23,68.4000015258789,68.5,67.69999694824219,68.0999984741211,49113.0 +2023-01-24,68.0999984741211,68.80000305175781,67.9000015258789,67.9000015258789,32049.0 +2023-01-25,67.9000015258789,68.4000015258789,67.69999694824219,68.4000015258789,28638.0 +2023-01-26,67.69999694824219,68.30000305175781,67.69999694824219,68.0999984741211,37996.0 +2023-01-29,68.30000305175781,68.30000305175781,67.4000015258789,67.80000305175781,54948.0 +2023-01-30,67.4000015258789,68.0999984741211,67.30000305175781,67.9000015258789,25306.0 +2023-01-31,67.80000305175781,68.0,67.0999984741211,67.4000015258789,23228.0 +2023-02-01,67.30000305175781,68.9000015258789,67.19999694824219,68.9000015258789,67834.0 +2023-02-02,68.80000305175781,69.5999984741211,68.69999694824219,69.4000015258789,70108.0 +2023-02-05,69.5999984741211,70.0999984741211,68.80000305175781,69.5,88185.0 +2023-02-06,69.0,69.0999984741211,68.69999694824219,69.0,41081.0 +2023-02-07,69.30000305175781,69.30000305175781,68.0,68.4000015258789,47718.0 +2023-02-08,68.0,70.0,68.0,69.80000305175781,211496.0 +2023-02-09,70.0,70.30000305175781,69.30000305175781,70.19999694824219,66175.0 +2023-02-12,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0 +2023-02-13,69.69999694824219,70.4000015258789,69.69999694824219,70.4000015258789,71512.0 +2023-02-14,70.4000015258789,72.19999694824219,70.0999984741211,72.0,401589.0 +2023-02-15,72.4000015258789,73.30000305175781,71.80000305175781,72.69999694824219,419007.0 +2023-02-16,73.19999694824219,75.5,73.19999694824219,75.0999984741211,381088.0 +2023-02-19,75.69999694824219,76.19999694824219,74.5,75.30000305175781,151645.0 +2023-02-20,75.19999694824219,77.69999694824219,74.30000305175781,75.9000015258789,184391.0 +2023-02-21,75.9000015258789,78.30000305175781,75.9000015258789,76.5999984741211,290360.0 +2023-02-23,76.5999984741211,77.5,74.80000305175781,74.80000305175781,45716.0 +2023-02-26,74.0,74.0,72.0,73.0,86267.0 +2023-02-27,72.0,73.9000015258789,72.0,73.30000305175781,96078.0 +2023-02-28,74.0,76.5999984741211,74.0,76.5999984741211,135340.0 +2023-03-01,76.69999694824219,78.5,76.0,78.19999694824219,426.0 +2023-03-02,78.0,78.19999694824219,77.4000015258789,77.4000015258789,500.0 +2023-03-05,77.69999694824219,79.0999984741211,77.69999694824219,78.4000015258789,3434.0 +2023-03-06,78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0.0 +2023-03-07,78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0.0 +2023-03-08,79.9000015258789,81.0,77.4000015258789,79.0,229.0 +2023-03-09,79.0,79.0,79.0,79.0,0.0 +2023-03-12,79.0,79.0,79.0,79.0,0.0 +2023-03-13,79.0,79.0,79.0,79.0,0.0 +2023-03-14,74.5,77.0,74.0,76.5,343.0 +2023-03-15,74.5999984741211,75.0,73.80000305175781,74.5,388.0 +2023-03-16,74.30000305175781,76.80000305175781,73.5999984741211,76.0,238.0 +2023-03-19,76.0,76.0,76.0,76.0,0.0 +2023-03-20,75.5,77.9000015258789,75.5,75.9000015258789,920.0 +2023-03-21,76.9000015258789,78.0999984741211,76.19999694824219,77.5999984741211,521.0 +2023-03-22,77.5,77.5,75.30000305175781,75.4000015258789,199.0 +2023-03-23,76.0,77.5,75.80000305175781,77.0,342.0 +2023-03-26,77.0,77.0,77.0,77.0,0.0 +2023-03-27,77.0,77.0,77.0,77.0,0.0 +2023-03-28,77.0,77.0,77.0,77.0,0.0 +2023-03-29,77.0,77.0,77.0,77.0,0.0 +2023-03-30,78.0,79.80000305175781,77.5,78.4000015258789,285.0 +2023-04-02,78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0.0 +2023-04-03,77.0,77.19999694824219,76.69999694824219,77.19999694824219,789.0 +2023-04-04,76.80000305175781,77.5,76.5,76.9000015258789,212.0 +2023-04-05,76.69999694824219,77.69999694824219,76.5,77.30000305175781,300.0 +2023-04-06,77.0,77.30000305175781,76.69999694824219,76.9000015258789,270.0 +2023-04-09,76.69999694824219,76.69999694824219,76.4000015258789,76.69999694824219,239.0 +2023-04-10,76.69999694824219,76.69999694824219,76.5,76.5,752.0 +2023-04-11,76.9000015258789,78.9000015258789,76.9000015258789,78.4000015258789,508.0 +2023-04-12,77.5,78.4000015258789,77.30000305175781,77.9000015258789,700.0 +2023-04-13,77.30000305175781,78.4000015258789,77.30000305175781,78.0,291.0 +2023-04-16,78.0,79.19999694824219,78.0,79.0999984741211,204.0 +2023-04-17,79.19999694824219,80.4000015258789,78.4000015258789,79.19999694824219,400.0 +2023-04-25,79.69999694824219,79.69999694824219,78.0,78.80000305175781,401.0 +2023-04-26,78.0999984741211,78.5,77.69999694824219,77.80000305175781,200.0 +2023-04-27,77.69999694824219,77.69999694824219,76.5,76.5,250.0 +2023-04-30,76.5,76.5,76.5,76.5,0.0 +2023-05-01,76.5,76.5,76.5,76.5,0.0 +2023-05-02,78.0,78.5,77.5999984741211,78.4000015258789,1269.0 +2023-05-03,78.4000015258789,78.4000015258789,76.69999694824219,77.4000015258789,806.0 +2023-05-04,76.69999694824219,78.19999694824219,76.69999694824219,77.30000305175781,700.0 +2023-05-07,77.5999984741211,78.4000015258789,77.5999984741211,78.19999694824219,358.0 +2023-05-08,78.5,78.69999694824219,76.30000305175781,76.69999694824219,993.0 +2023-05-09,77.0,77.4000015258789,76.0,76.4000015258789,256.0 +2023-05-10,76.4000015258789,77.80000305175781,76.0999984741211,76.69999694824219,222.0 +2023-05-11,76.4000015258789,76.4000015258789,75.5,75.5,3000.0 +2023-05-14,75.4000015258789,76.5,75.4000015258789,76.19999694824219,246.0 +2023-05-15,76.19999694824219,76.19999694824219,75.5,75.69999694824219,200.0 +2023-05-16,75.0,75.4000015258789,73.0,74.0999984741211,364.0 +2023-05-17,74.0,75.69999694824219,73.9000015258789,75.30000305175781,500.0 +2023-05-18,75.5,75.80000305175781,74.19999694824219,74.5999984741211,500.0 +2023-05-21,74.4000015258789,74.69999694824219,73.80000305175781,74.0,236.0 +2023-05-22,74.0,74.5,73.69999694824219,74.5,440.0 +2023-05-23,74.5999984741211,75.80000305175781,74.5,75.80000305175781,2407.0 +2023-05-24,75.9000015258789,75.9000015258789,74.4000015258789,74.4000015258789,478.0 +2023-05-25,74.0999984741211,75.19999694824219,73.69999694824219,75.19999694824219,1000.0 +2023-05-28,75.0,77.5,75.0,75.80000305175781,200.0 +2023-05-29,76.0,76.5,75.4000015258789,76.4000015258789,1809.0 +2023-05-30,76.69999694824219,76.9000015258789,75.9000015258789,75.9000015258789,1001.0 +2023-05-31,76.0999984741211,76.0999984741211,74.5,75.9000015258789,3261.0 +2023-06-01,75.5,75.5,74.69999694824219,74.69999694824219,313.0 +2023-06-04,75.19999694824219,76.0,74.80000305175781,75.9000015258789,338.0 +2023-06-05,75.69999694824219,75.69999694824219,75.0,75.19999694824219,1075.0 +2023-06-06,75.4000015258789,77.80000305175781,75.30000305175781,77.4000015258789,3293.0 +2023-06-07,77.4000015258789,82.5,77.4000015258789,82.5,650.0 +2023-06-08,82.5,82.5,82.5,82.5,0.0 +2023-06-11,81.80000305175781,82.19999694824219,80.0,81.69999694824219,400.0 +2023-06-12,82.0,82.0,78.9000015258789,79.19999694824219,549.0 +2023-06-13,79.5,79.5,77.69999694824219,79.0,500.0 +2023-06-14,79.19999694824219,79.19999694824219,78.4000015258789,78.69999694824219,230.0 +2023-06-15,78.5999984741211,78.5999984741211,76.9000015258789,76.9000015258789,200.0 +2023-06-18,77.0999984741211,78.0999984741211,76.80000305175781,76.80000305175781,250.0 +2023-06-19,76.80000305175781,77.4000015258789,75.9000015258789,76.0,126850.0 +2023-06-20,76.0,77.0,75.69999694824219,76.9000015258789,129022.0 +2023-06-21,77.0999984741211,77.30000305175781,76.0999984741211,76.69999694824219,145607.0 +2023-06-22,77.0,77.0,76.0999984741211,76.5999984741211,78673.0 +2023-07-02,77.0,77.19999694824219,76.30000305175781,76.9000015258789,76278.0 +2023-07-03,77.0,79.19999694824219,76.30000305175781,77.5,342770.0 +2023-07-04,77.5999984741211,80.5,77.19999694824219,80.4000015258789,354996.0 +2023-07-05,80.5999984741211,82.0,79.5,80.80000305175781,318021.0 +2023-07-06,80.5999984741211,88.80000305175781,80.0999984741211,88.80000305175781,637160.0 +2023-07-09,89.19999694824219,89.4000015258789,84.0,86.4000015258789,266286.0 +2023-07-10,86.5999984741211,89.9000015258789,85.4000015258789,85.9000015258789,202619.0 +2023-07-11,85.9000015258789,88.4000015258789,84.9000015258789,87.0,133058.0 +2023-07-12,86.19999694824219,87.69999694824219,85.0999984741211,85.5,139544.0 +2023-07-13,85.5,86.5,84.5,85.69999694824219,120479.0 +2023-07-16,85.0999984741211,86.5999984741211,84.5,84.9000015258789,61146.0 +2023-07-17,85.5,85.5,83.69999694824219,83.69999694824219,129146.0 +2023-07-18,83.69999694824219,84.0999984741211,81.19999694824219,81.5,234256.0 +2023-07-19,81.80000305175781,82.69999694824219,80.0,80.0,169050.0 +2023-07-20,80.9000015258789,82.30000305175781,78.80000305175781,81.9000015258789,261336.0 +2023-07-23,82.0,84.0999984741211,80.5,83.80000305175781,319717.0 +2023-07-24,83.9000015258789,86.30000305175781,82.0,85.0999984741211,631324.0 +2023-07-25,85.19999694824219,87.5,84.9000015258789,85.5,346908.0 +2023-07-26,86.19999694824219,86.19999694824219,82.9000015258789,82.9000015258789,321594.0 +2023-07-27,83.0,84.0999984741211,82.9000015258789,83.9000015258789,120247.0 +2023-07-30,83.30000305175781,86.69999694824219,83.0,84.9000015258789,299525.0 +2023-07-31,84.69999694824219,85.5,83.4000015258789,85.0,190718.0 +2023-08-01,84.0999984741211,85.30000305175781,82.5,83.5999984741211,230487.0 +2023-08-02,83.69999694824219,83.69999694824219,81.69999694824219,81.80000305175781,201445.0 +2023-08-03,81.80000305175781,82.5999984741211,80.30000305175781,82.0999984741211,154260.0 +2023-08-06,82.0999984741211,82.0999984741211,77.4000015258789,77.5,136118.0 +2023-08-07,78.0,80.0,77.4000015258789,78.4000015258789,109783.0 +2023-08-08,78.5,79.4000015258789,77.5,78.0,63998.0 +2023-08-09,78.0,78.30000305175781,76.5,78.19999694824219,100489.0 +2023-08-10,78.4000015258789,79.19999694824219,77.30000305175781,78.19999694824219,118689.0 +2023-08-13,75.0,76.80000305175781,74.5,74.5,400090.0 +2023-08-14,74.69999694824219,75.30000305175781,71.5,71.5999984741211,453784.0 +2023-08-15,71.5999984741211,73.69999694824219,71.4000015258789,71.5,354643.0 +2023-08-16,71.80000305175781,72.0,70.80000305175781,70.80000305175781,251716.0 +2023-08-17,70.69999694824219,71.0,69.19999694824219,69.4000015258789,346837.0 +2023-08-20,69.0999984741211,69.80000305175781,68.0,68.0,273949.0 +2023-08-21,68.0,68.9000015258789,67.0,67.4000015258789,319680.0 +2023-08-22,67.69999694824219,68.30000305175781,67.30000305175781,67.69999694824219,259243.0 +2023-08-23,68.0,69.4000015258789,67.5,67.5999984741211,446859.0 +2023-08-24,68.0,70.5999984741211,67.5999984741211,70.4000015258789,1032153.0 +2023-08-27,70.9000015258789,71.69999694824219,70.19999694824219,70.5,995403.0 +2023-08-28,70.5999984741211,70.80000305175781,69.5999984741211,69.80000305175781,355246.0 +2023-08-29,70.0,70.69999694824219,69.4000015258789,69.69999694824219,288022.0 +2023-08-30,69.80000305175781,71.80000305175781,69.80000305175781,71.80000305175781,1138406.0 +2023-08-31,72.0999984741211,72.5,70.5999984741211,71.5,989186.0 +2023-09-03,71.80000305175781,71.80000305175781,70.0999984741211,70.80000305175781,300440.0 +2023-09-04,70.5,70.69999694824219,69.30000305175781,69.69999694824219,255496.0 +2023-09-05,69.4000015258789,70.0,68.5,69.9000015258789,301781.0 +2023-09-06,69.9000015258789,70.19999694824219,69.0,69.9000015258789,432928.0 +2023-09-07,69.5,69.80000305175781,66.4000015258789,66.5999984741211,668951.0 +2023-09-10,66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,0.0 +2023-09-11,65.69999694824219,66.9000015258789,65.19999694824219,66.9000015258789,340266.0 +2023-09-12,66.9000015258789,68.5999984741211,66.19999694824219,68.5,645096.0 +2023-09-13,68.5999984741211,68.69999694824219,66.9000015258789,67.5,375143.0 +2023-09-14,67.69999694824219,68.0999984741211,67.0,67.5,375346.0 +2023-09-17,68.0,68.0,67.0,67.4000015258789,336263.0 +2023-09-18,67.5,67.5,64.5,64.5,521106.0 +2023-09-19,64.5,65.30000305175781,64.0,64.5,1096463.0 +2023-09-20,65.0,66.30000305175781,64.4000015258789,65.69999694824219,1313069.0 +2023-09-21,65.80000305175781,65.80000305175781,64.0,64.30000305175781,872521.0 +2023-09-25,64.9000015258789,65.9000015258789,62.29999923706055,62.29999923706055,1034803.0 +2023-09-26,62.400001525878906,63.099998474121094,59.400001525878906,62.5,1700560.0 +2023-09-27,62.70000076293945,64.30000305175781,62.0,63.70000076293945,658319.0 +2023-09-28,63.599998474121094,63.900001525878906,62.70000076293945,62.70000076293945,419501.0 +2023-10-01,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0 +2023-10-02,61.79999923706055,62.099998474121094,60.70000076293945,60.79999923706055,575064.0 +2023-10-03,60.599998474121094,61.20000076293945,60.20000076293945,60.70000076293945,541968.0 +2023-10-04,60.400001525878906,60.5,58.70000076293945,60.400001525878906,789537.0 +2023-10-05,60.400001525878906,60.70000076293945,59.70000076293945,60.70000076293945,227223.0 +2023-10-08,60.5,60.70000076293945,58.79999923706055,59.70000076293945,229813.0 +2023-10-09,59.79999923706055,61.400001525878906,59.29999923706055,61.0,549955.0 +2023-10-10,61.400001525878906,61.70000076293945,60.70000076293945,61.099998474121094,464891.0 +2023-10-11,61.0,61.099998474121094,58.5,59.099998474121094,294613.0 +2023-10-12,59.0,60.099998474121094,58.70000076293945,59.599998474121094,184466.0 +2023-10-15,60.0,60.099998474121094,59.400001525878906,59.5,184506.0 +2023-10-16,59.79999923706055,60.79999923706055,59.20000076293945,60.599998474121094,201806.0 +2023-10-17,60.70000076293945,61.20000076293945,60.5,60.599998474121094,245041.0 +2023-10-18,60.900001525878906,61.5,59.5,61.5,382998.0 +2023-10-19,61.400001525878906,61.400001525878906,60.29999923706055,60.79999923706055,171894.0 +2023-10-22,61.099998474121094,61.099998474121094,59.79999923706055,60.0,99755.0 +2023-10-23,60.0,60.099998474121094,58.20000076293945,58.5,163298.0 +2023-10-24,58.400001525878906,59.29999923706055,58.0,58.599998474121094,172528.0 +2023-10-25,59.0,59.900001525878906,58.0,59.20000076293945,152433.0 +2023-10-26,59.29999923706055,60.79999923706055,58.70000076293945,59.5,241185.0 +2023-10-29,59.5,60.0,59.400001525878906,59.70000076293945,56273.0 +2023-10-30,59.70000076293945,60.599998474121094,59.70000076293945,59.70000076293945,137946.0 +2023-10-31,59.900001525878906,61.099998474121094,59.900001525878906,61.0,173667.0 +2023-11-01,61.20000076293945,61.900001525878906,60.0,61.70000076293945,216889.0 +2023-11-02,61.900001525878906,62.599998474121094,61.0,62.0,279718.0 +2023-11-05,62.70000076293945,63.900001525878906,62.099998474121094,63.79999923706055,366995.0 +2023-11-06,63.900001525878906,64.0999984741211,63.0,64.0,358647.0 +2023-11-07,64.0,64.0,62.79999923706055,63.29999923706055,200654.0 +2023-11-08,61.0,62.20000076293945,60.400001525878906,60.5,340487.0 +2023-11-09,60.5,60.900001525878906,59.5,59.70000076293945,166759.0 +2023-11-12,59.79999923706055,60.29999923706055,59.5,59.5,135581.0 +2023-11-13,59.400001525878906,59.400001525878906,58.20000076293945,58.79999923706055,483966.0 +2023-11-14,58.79999923706055,59.599998474121094,57.70000076293945,57.79999923706055,379982.0 +2023-11-15,58.0,58.79999923706055,57.400001525878906,58.599998474121094,569041.0 +2023-11-16,59.0,59.29999923706055,58.20000076293945,58.599998474121094,387369.0 +2023-11-19,58.900001525878906,59.400001525878906,58.70000076293945,58.900001525878906,335942.0 +2023-11-20,59.0,59.5,58.400001525878906,58.79999923706055,435780.0 +2023-11-21,58.79999923706055,60.0,58.70000076293945,59.400001525878906,732875.0 +2023-11-22,59.900001525878906,60.70000076293945,59.400001525878906,60.0,893724.0 +2023-11-23,59.900001525878906,60.70000076293945,59.400001525878906,60.0,893724.0 +2023-11-26,59.79999923706055,59.900001525878906,59.0,59.29999923706055,436631.0 +2023-11-27,59.20000076293945,59.400001525878906,58.29999923706055,58.5,578776.0 +2023-11-28,58.599998474121094,59.0,57.900001525878906,59.0,591974.0 +2023-11-29,59.29999923706055,61.099998474121094,59.099998474121094,61.099998474121094,973129.0 +2023-11-30,61.29999923706055,61.79999923706055,60.400001525878906,60.70000076293945,604431.0 +2023-12-03,61.29999923706055,61.599998474121094,60.79999923706055,61.20000076293945,284734.0 +2023-12-04,61.599998474121094,62.5,61.400001525878906,62.0,771081.0 +2023-12-05,62.0,62.20000076293945,60.79999923706055,61.0,414575.0 +2023-12-06,61.099998474121094,61.70000076293945,60.29999923706055,60.70000076293945,631823.0 +2023-12-07,60.5,61.79999923706055,60.400001525878906,61.5,1019724.0 +2023-12-10,61.79999923706055,62.400001525878906,60.900001525878906,62.400001525878906,743298.0 +2023-12-11,62.400001525878906,62.5,61.20000076293945,61.29999923706055,637987.0 +2023-12-12,61.400001525878906,61.599998474121094,60.900001525878906,61.400001525878906,341249.0 +2023-12-13,61.400001525878906,61.400001525878906,60.599998474121094,61.29999923706055,347915.0 +2023-12-14,61.400001525878906,62.29999923706055,61.20000076293945,61.70000076293945,527956.0 +2023-12-17,62.0,62.29999923706055,61.599998474121094,62.0,358753.0 +2023-12-18,61.79999923706055,63.20000076293945,61.400001525878906,63.0,669231.0 +2023-12-19,63.20000076293945,64.5999984741211,62.70000076293945,64.5,1345897.0 +2023-12-20,64.5999984741211,65.4000015258789,63.400001525878906,63.599998474121094,877301.0 +2023-12-21,63.20000076293945,64.0,62.599998474121094,63.599998474121094,464365.0 +2023-12-24,63.900001525878906,64.30000305175781,63.29999923706055,64.0,477500.0 +2023-12-25,64.30000305175781,64.9000015258789,64.0,64.5999984741211,452977.0 +2023-12-26,64.5,64.69999694824219,63.599998474121094,64.19999694824219,492472.0 +2023-12-27,64.4000015258789,65.5999984741211,64.0,65.19999694824219,723225.0 +2023-12-28,65.19999694824219,65.5999984741211,64.80000305175781,65.19999694824219,473571.0 +2023-12-31,65.5,66.30000305175781,65.4000015258789,65.80000305175781,721029.0 +2024-01-01,65.5999984741211,66.30000305175781,65.19999694824219,65.5,699307.0 +2024-01-02,65.9000015258789,65.9000015258789,64.5999984741211,65.5,384209.0 +2024-01-03,65.5999984741211,66.0999984741211,65.19999694824219,65.5,599226.0 +2024-01-04,65.0,66.4000015258789,64.5999984741211,66.0,650286.0 +2024-01-07,66.5,66.5999984741211,65.0999984741211,65.30000305175781,715902.0 +2024-01-08,65.30000305175781,65.5,64.5,65.5,850901.0 +2024-01-09,65.5,65.80000305175781,64.69999694824219,65.0,419147.0 +2024-01-10,64.9000015258789,65.0999984741211,63.900001525878906,63.900001525878906,539936.0 +2024-01-11,63.900001525878906,64.0999984741211,63.20000076293945,63.20000076293945,361371.0 +2024-01-14,62.70000076293945,63.400001525878906,62.0,63.099998474121094,473886.0 +2024-01-15,63.400001525878906,64.9000015258789,63.29999923706055,64.9000015258789,479208.0 +2024-01-16,65.0,65.5999984741211,64.80000305175781,65.19999694824219,624809.0 +2024-01-17,65.30000305175781,65.30000305175781,63.79999923706055,64.0,390387.0 +2024-01-18,63.900001525878906,64.0,62.099998474121094,63.29999923706055,400663.0 +2024-01-21,63.29999923706055,64.0999984741211,63.099998474121094,63.79999923706055,393115.0 +2024-01-22,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0 +2024-01-23,64.9000015258789,66.19999694824219,64.5999984741211,66.0,1673010.0 +2024-01-24,66.30000305175781,67.0999984741211,65.30000305175781,66.0,1021766.0 +2024-01-25,65.80000305175781,66.0,65.0999984741211,65.69999694824219,350158.0 +2024-01-28,65.80000305175781,66.0999984741211,65.4000015258789,65.9000015258789,380692.0 +2024-01-29,65.9000015258789,66.0999984741211,65.19999694824219,65.4000015258789,424472.0 +2024-01-30,65.5999984741211,65.5999984741211,64.0,64.0,541865.0 +2024-01-31,63.79999923706055,65.5,62.599998474121094,65.0,404040.0 +2024-02-01,64.5999984741211,65.69999694824219,64.4000015258789,64.80000305175781,398731.0 +2024-02-04,64.69999694824219,66.80000305175781,64.69999694824219,66.4000015258789,735601.0 +2024-02-05,66.5999984741211,68.5,66.30000305175781,68.0,1674138.0 +2024-02-06,68.5,68.5,67.0999984741211,67.0999984741211,555067.0 +2024-02-07,67.4000015258789,72.30000305175781,67.19999694824219,71.0,1941475.0 +2024-02-08,67.4000015258789,72.30000305175781,67.19999694824219,71.0,1941475.0 +2024-02-11,69.80000305175781,71.5,69.80000305175781,70.5999984741211,334500.0 +2024-02-12,70.5999984741211,71.80000305175781,69.69999694824219,70.5,610113.0 +2024-02-13,70.5,72.5999984741211,70.4000015258789,70.69999694824219,527027.0 +2024-02-14,70.69999694824219,73.80000305175781,70.4000015258789,73.19999694824219,589799.0 +2024-02-15,73.19999694824219,74.30000305175781,72.5,73.30000305175781,353398.0 +2024-02-18,73.0,73.9000015258789,72.0,73.5,261801.0 +2024-02-19,73.5,74.80000305175781,73.0,74.0999984741211,337959.0 +2024-02-20,74.19999694824219,74.5,72.5999984741211,72.5999984741211,249997.0 +2024-02-21,72.5,73.80000305175781,72.0999984741211,73.5,260455.0 +2024-02-25,73.5,74.5,73.30000305175781,73.69999694824219,232980.0 +2024-02-26,73.69999694824219,73.69999694824219,71.19999694824219,71.4000015258789,561770.0 +2024-02-27,71.30000305175781,72.9000015258789,71.19999694824219,72.0,382569.0 +2024-02-28,72.0,74.0,72.0,73.30000305175781,181738.0 +2024-02-29,73.0,74.0999984741211,73.0,74.0,157974.0 +2024-03-03,74.0999984741211,76.0999984741211,73.69999694824219,75.69999694824219,386148.0 +2024-03-04,75.80000305175781,77.0999984741211,75.19999694824219,76.19999694824219,282244.0 +2024-03-05,76.19999694824219,76.19999694824219,76.19999694824219,76.19999694824219,0.0 +2024-03-06,76.0999984741211,78.19999694824219,75.5,76.9000015258789,362676.0 +2024-03-07,76.9000015258789,78.4000015258789,76.5,77.9000015258789,251180.0 +2024-03-10,77.9000015258789,78.4000015258789,76.4000015258789,77.0999984741211,104489.0 +2024-03-11,77.0999984741211,77.0999984741211,71.0,73.0,683572.0 +2024-03-12,73.0,74.30000305175781,72.4000015258789,72.4000015258789,212050.0 +2024-03-13,72.80000305175781,73.5999984741211,72.80000305175781,73.30000305175781,94942.0 +2024-03-14,72.5999984741211,72.5999984741211,69.4000015258789,71.0,873829.0 +2024-03-17,70.9000015258789,72.0,70.5,71.30000305175781,288464.0 +2024-03-18,71.0,71.5,69.9000015258789,71.0,225956.0 +2024-03-19,71.0,71.0,69.30000305175781,69.5,302903.0 +2024-03-20,69.5,71.0,68.19999694824219,68.5999984741211,419334.0 +2024-03-21,68.5999984741211,69.19999694824219,67.19999694824219,67.9000015258789,304991.0 +2024-03-24,68.80000305175781,68.80000305175781,67.4000015258789,67.9000015258789,155661.0 +2024-03-25,67.9000015258789,70.5,67.4000015258789,70.0999984741211,330163.0 +2024-03-26,70.30000305175781,70.69999694824219,68.0,68.0999984741211,285279.0 +2024-03-27,68.19999694824219,69.5,67.5999984741211,68.69999694824219,126673.0 +2024-03-28,69.4000015258789,69.9000015258789,67.4000015258789,69.5999984741211,248002.0 +2024-03-31,69.5999984741211,69.69999694824219,68.19999694824219,69.0,72048.0 +2024-04-01,69.0,69.0,67.5,67.5,76843.0 +2024-04-02,67.5,68.0,67.0,67.0,70930.0 +2024-04-03,67.0,68.19999694824219,66.9000015258789,67.19999694824219,47531.0 +2024-04-04,67.4000015258789,68.0,67.19999694824219,67.9000015258789,79709.0 +2024-04-14,,,,, +2024-04-15,68.0,69.9000015258789,67.69999694824219,69.69999694824219,192732.0 +2024-04-16,69.80000305175781,71.0,69.5999984741211,70.0,377179.0 +2024-04-17,70.0,70.5,68.5,68.80000305175781,160784.0 +2024-04-18,69.0,69.69999694824219,68.30000305175781,69.0,73545.0 +2024-04-21,69.0,70.0,68.0,69.5999984741211,94189.0 +2024-04-22,70.30000305175781,70.4000015258789,66.80000305175781,67.19999694824219,203940.0 +2024-04-23,67.19999694824219,68.80000305175781,65.4000015258789,65.5999984741211,244296.0 +2024-04-24,65.5,66.4000015258789,64.69999694824219,65.5999984741211,263984.0 +2024-04-25,66.5,66.5,64.69999694824219,65.69999694824219,93694.0 +2024-04-28,65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0.0 +2024-04-29,66.0,66.80000305175781,65.80000305175781,66.69999694824219,98801.0 +2024-04-30,66.80000305175781,68.5999984741211,66.69999694824219,68.30000305175781,88242.0 +2024-05-01,68.80000305175781,69.0,67.80000305175781,68.0,78793.0 +2024-05-02,68.0,68.5,67.5999984741211,67.80000305175781,39088.0 +2024-05-05,67.80000305175781,69.0,67.4000015258789,68.9000015258789,74492.0 +2024-05-06,69.0,69.0,68.0999984741211,68.0999984741211,90461.0 +2024-05-07,68.0999984741211,68.30000305175781,66.0,66.80000305175781,54851.0 +2024-05-08,66.80000305175781,67.69999694824219,66.30000305175781,66.80000305175781,36269.0 +2024-05-09,66.5,67.19999694824219,66.0,66.5,40714.0 +2024-05-12,66.30000305175781,66.9000015258789,65.5999984741211,65.5999984741211,57776.0 +2024-05-13,65.5999984741211,66.30000305175781,64.5,66.0,74312.0 +2024-05-14,66.0,66.19999694824219,64.0,64.69999694824219,76697.0 +2024-05-15,65.0,65.5,63.900001525878906,64.0,33617.0 +2024-05-16,64.0,65.0,62.900001525878906,63.400001525878906,41484.0 +2024-05-19,63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0.0 +2024-05-20,64.5,67.5999984741211,64.4000015258789,67.0,158753.0 +2024-05-21,67.0,68.0999984741211,66.5,66.5,135941.0 +2024-05-22,66.19999694824219,66.5,64.0999984741211,65.80000305175781,55625.0 +2024-05-23,65.80000305175781,66.19999694824219,64.5,65.9000015258789,22316.0 +2024-05-26,65.0999984741211,65.5,64.4000015258789,65.0,39572.0 +2024-05-27,64.19999694824219,65.30000305175781,64.0999984741211,64.0999984741211,56429.0 +2024-05-28,64.19999694824219,64.5,62.400001525878906,62.400001525878906,65704.0 +2024-05-29,62.400001525878906,63.400001525878906,62.0,62.099998474121094,66475.0 +2024-05-30,62.900001525878906,62.900001525878906,61.20000076293945,62.70000076293945,77336.0 +2024-06-02,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0 +2024-06-03,62.900001525878906,65.5,62.79999923706055,65.5,90279.0 +2024-06-04,65.5,65.9000015258789,63.099998474121094,63.20000076293945,209557.0 +2024-06-05,63.5,65.0,62.900001525878906,63.0,56168.0 +2024-06-06,62.0,63.79999923706055,62.0,62.900001525878906,39933.0 +2024-06-09,62.79999923706055,65.5,62.70000076293945,65.0,60175.0 +2024-06-10,65.0,67.5999984741211,64.5999984741211,66.0,150274.0 +2024-06-11,66.19999694824219,68.80000305175781,66.0,68.5,293865.0 +2024-06-12,68.4000015258789,69.4000015258789,67.5,68.80000305175781,166763.0 +2024-06-13,69.0,69.0,67.5,68.0,46910.0 +2024-06-23,68.0,68.19999694824219,65.5,67.80000305175781,54579.0 +2024-06-24,66.5999984741211,67.0999984741211,65.5999984741211,65.5999984741211,67285.0 +2024-06-25,65.5999984741211,67.4000015258789,65.19999694824219,66.5999984741211,83262.0 +2024-06-26,66.5999984741211,67.4000015258789,66.30000305175781,66.30000305175781,36595.0 +2024-06-27,66.9000015258789,68.0,66.19999694824219,67.9000015258789,55434.0 +2024-06-30,67.9000015258789,67.9000015258789,67.9000015258789,67.9000015258789,0.0 +2024-07-01,67.9000015258789,69.19999694824219,67.4000015258789,68.5,136640.0 +2024-07-02,68.0,68.19999694824219,67.0,67.0,55138.0 +2024-07-03,66.5999984741211,66.69999694824219,65.5,66.0999984741211,51048.0 +2024-07-04,66.69999694824219,66.69999694824219,65.19999694824219,66.5,81545.0 +2024-07-07,66.5,67.5999984741211,66.4000015258789,66.9000015258789,96662.0 +2024-07-08,67.0,67.0999984741211,66.0999984741211,66.5999984741211,26440.0 +2024-07-09,66.4000015258789,67.5,66.4000015258789,66.80000305175781,124705.0 +2024-07-10,66.80000305175781,67.5999984741211,66.80000305175781,67.4000015258789,79191.0 +2024-07-11,67.30000305175781,68.4000015258789,67.0999984741211,67.19999694824219,593028.0 +2024-07-14,67.19999694824219,67.5,66.4000015258789,66.69999694824219,68998.0 +2024-07-15,66.80000305175781,67.5,66.5,66.80000305175781,102172.0 +2024-07-16,66.80000305175781,67.4000015258789,66.5999984741211,66.69999694824219,120069.0 +2024-07-17,66.5999984741211,68.0,66.5999984741211,66.80000305175781,81443.0 +2024-07-18,66.9000015258789,67.80000305175781,66.69999694824219,67.0,122866.0 +2024-07-21,67.0,68.0,67.0,67.0,132976.0 +2024-07-22,67.19999694824219,68.4000015258789,67.19999694824219,67.9000015258789,215593.0 +2024-07-23,68.0999984741211,69.80000305175781,68.0,68.19999694824219,399666.0 +2024-07-24,68.19999694824219,68.80000305175781,67.5999984741211,68.0,63435.0 +2024-07-25,67.80000305175781,67.9000015258789,65.9000015258789,66.19999694824219,173895.0 +2024-07-28,66.19999694824219,67.4000015258789,66.0999984741211,66.80000305175781,102437.0 +2024-07-29,66.5,66.80000305175781,65.30000305175781,65.5,139090.0 +2024-07-30,65.19999694824219,66.80000305175781,64.9000015258789,66.0,107102.0 +2024-07-31,66.4000015258789,66.5,65.0999984741211,65.5999984741211,81415.0 +2024-08-01,66.5,66.5,64.80000305175781,65.30000305175781,85514.0 +2024-08-04,63.0,64.80000305175781,62.5,64.0,98847.0 +2024-08-05,63.0,63.0,59.20000076293945,60.70000076293945,265473.0 +2024-08-06,62.0,63.29999923706055,61.400001525878906,62.70000076293945,70736.0 +2024-08-07,63.0,64.4000015258789,63.0,64.19999694824219,64029.0 +2024-08-08,66.0999984741211,68.69999694824219,66.0999984741211,67.9000015258789,408366.0 +2024-08-11,67.19999694824219,68.5,66.9000015258789,67.30000305175781,152064.0 +2024-08-12,67.9000015258789,69.5999984741211,67.69999694824219,69.0,625183.0 +2024-08-13,68.69999694824219,71.19999694824219,68.0999984741211,69.9000015258789,394866.0 +2024-08-14,70.0,70.69999694824219,69.0999984741211,69.69999694824219,203614.0 +2024-08-15,69.69999694824219,72.4000015258789,69.69999694824219,72.0,380764.0 +2024-08-18,72.0,72.4000015258789,71.19999694824219,71.19999694824219,229605.0 +2024-08-19,71.5999984741211,72.5,71.19999694824219,72.5,190002.0 +2024-08-20,72.5,72.69999694824219,71.69999694824219,71.69999694824219,156556.0 +2024-08-21,71.69999694824219,71.69999694824219,69.5999984741211,70.0999984741211,230027.0 +2024-08-22,70.19999694824219,71.5,70.19999694824219,71.0,147613.0 +2024-08-25,71.0999984741211,72.0,70.5,70.5999984741211,114520.0 +2024-08-26,70.5999984741211,71.4000015258789,70.0999984741211,71.0999984741211,570187.0 +2024-08-27,71.5,72.5999984741211,71.0999984741211,72.19999694824219,701791.0 +2024-08-28,72.4000015258789,72.4000015258789,71.30000305175781,71.30000305175781,143751.0 +2024-08-29,71.5,72.0,71.19999694824219,72.0,199063.0 +2024-09-01,72.0999984741211,75.0,72.0,74.5999984741211,743653.0 +2024-09-02,74.5999984741211,75.4000015258789,73.5,75.0,503735.0 +2024-09-03,75.0,77.0999984741211,74.80000305175781,75.0999984741211,401567.0 +2024-09-04,73.5999984741211,75.0,72.80000305175781,74.5,88701.0 +2024-09-05,75.4000015258789,75.4000015258789,72.4000015258789,72.5,221721.0 +2024-09-08,72.0999984741211,73.0,70.80000305175781,73.0,54911.0 +2024-09-09,73.0,74.30000305175781,72.9000015258789,73.4000015258789,51907.0 +2024-09-10,73.4000015258789,74.5,72.80000305175781,74.4000015258789,89972.0 +2024-09-11,74.4000015258789,74.80000305175781,73.4000015258789,74.0,55129.0 +2024-09-12,73.69999694824219,75.0,73.69999694824219,74.69999694824219,94538.0 +2024-09-15,74.80000305175781,75.30000305175781,74.0,74.0,42448.0 +2024-09-16,74.0,74.9000015258789,73.0999984741211,73.4000015258789,61274.0 +2024-09-17,74.0,74.4000015258789,73.0,74.0999984741211,47986.0 +2024-09-18,74.0,74.19999694824219,72.5,72.80000305175781,95444.0 +2024-09-19,73.4000015258789,75.0,72.80000305175781,74.30000305175781,88302.0 +2024-09-22,74.9000015258789,75.5,73.19999694824219,73.19999694824219,101055.0 +2024-09-24,73.80000305175781,74.80000305175781,73.5,74.0,50707.0 +2024-09-25,74.30000305175781,78.5999984741211,74.30000305175781,77.4000015258789,630377.0 +2024-09-26,77.4000015258789,77.9000015258789,75.80000305175781,77.0,471207.0 +2024-09-29,76.30000305175781,79.0,76.0,78.69999694824219,289859.0 +2024-09-30,78.69999694824219,78.80000305175781,77.30000305175781,78.4000015258789,118914.0 +2024-10-01,78.30000305175781,78.30000305175781,76.80000305175781,78.0,127795.0 +2024-10-02,78.0,78.0,78.0,78.0,0.0 +2024-10-03,75.0,75.80000305175781,74.30000305175781,75.5999984741211,122467.0 +2024-10-06,74.5,75.0,73.0,73.19999694824219,152074.0 +2024-10-07,74.5,76.5,73.0,75.69999694824219,167909.0 +2024-10-08,75.0999984741211,78.0,75.0999984741211,77.9000015258789,109902.0 +2024-10-09,77.9000015258789,78.5,76.5,77.19999694824219,61932.0 +2024-10-10,77.0,78.5999984741211,76.4000015258789,78.0999984741211,120921.0 +2024-10-13,78.30000305175781,79.80000305175781,78.0999984741211,79.0999984741211,63461.0 +2024-10-14,79.0999984741211,81.0,78.19999694824219,78.30000305175781,304534.0 +2024-10-15,78.5,78.80000305175781,77.30000305175781,77.30000305175781,58761.0 +2024-10-16,77.30000305175781,78.19999694824219,76.5,77.0,198742.0 +2024-10-17,77.0999984741211,77.4000015258789,74.69999694824219,75.0999984741211,129456.0 +2024-10-20,74.19999694824219,75.19999694824219,73.5,75.0,65403.0 +2024-10-21,75.0,77.0,75.0,76.19999694824219,142594.0 +2024-10-22,76.4000015258789,77.0,75.19999694824219,76.69999694824219,168739.0 +2024-10-23,76.4000015258789,77.9000015258789,75.69999694824219,76.30000305175781,84103.0 +2024-10-24,76.4000015258789,76.9000015258789,75.5,76.0,30030.0 +2024-10-27,76.5,77.80000305175781,75.80000305175781,77.4000015258789,109392.0 +2024-10-28,77.5,78.0,76.4000015258789,77.4000015258789,93876.0 +2024-10-29,77.0,77.0999984741211,74.9000015258789,75.5,82799.0 +2024-10-30,75.5,75.5,74.30000305175781,74.5,117275.0 +2024-10-31,74.4000015258789,77.80000305175781,74.19999694824219,77.69999694824219,287855.0 +2024-11-03,77.30000305175781,77.69999694824219,74.80000305175781,74.80000305175781,100565.0 +2024-11-04,75.0,75.4000015258789,72.69999694824219,73.5999984741211,131069.0 +2024-11-05,73.5999984741211,74.19999694824219,73.0999984741211,73.30000305175781,141175.0 +2024-11-06,73.5999984741211,75.5999984741211,73.4000015258789,74.4000015258789,215218.0 +2024-11-07,75.5999984741211,80.0,75.4000015258789,79.30000305175781,550257.0 +2024-11-10,79.19999694824219,79.80000305175781,78.0,79.0999984741211,90124.0 +2024-11-11,79.80000305175781,81.5,78.80000305175781,80.4000015258789,275674.0 +2024-11-12,80.4000015258789,81.5,80.0,80.4000015258789,136218.0 +2024-11-13,80.19999694824219,81.19999694824219,80.19999694824219,80.69999694824219,94055.0 +2024-11-14,80.5,80.80000305175781,77.69999694824219,77.69999694824219,159831.0 +2024-11-17,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0 +2024-11-18,76.4000015258789,77.80000305175781,75.69999694824219,76.5,133765.0 +2024-11-19,75.80000305175781,77.5,75.0999984741211,77.4000015258789,196779.0 +2024-11-20,77.5999984741211,79.0,76.80000305175781,77.4000015258789,77908.0 +2024-11-21,77.5,77.5,75.80000305175781,76.4000015258789,56805.0 +2024-11-24,76.80000305175781,77.5,75.80000305175781,76.5,53163.0 +2024-11-25,76.30000305175781,77.9000015258789,75.5,77.5,107378.0 +2024-11-26,76.9000015258789,77.5,75.30000305175781,76.0,89242.0 +2024-11-27,76.0,76.19999694824219,74.69999694824219,76.0999984741211,27645.0 +2024-11-28,76.30000305175781,76.30000305175781,74.80000305175781,75.0,46747.0 +2024-12-01,76.30000305175781,76.30000305175781,74.80000305175781,75.0,46747.0 +2024-12-02,75.0,76.0999984741211,74.0999984741211,74.19999694824219,98533.0 +2024-12-03,74.19999694824219,77.30000305175781,74.19999694824219,77.0,100165.0 +2024-12-04,76.80000305175781,78.0999984741211,76.19999694824219,76.19999694824219,70006.0 +2024-12-05,76.0,77.5,74.80000305175781,75.5,137872.0 +2024-12-08,75.5,76.80000305175781,75.19999694824219,76.19999694824219,89739.0 +2024-12-09,76.0,76.19999694824219,74.69999694824219,75.4000015258789,113307.0 +2024-12-10,76.0,76.9000015258789,75.4000015258789,76.4000015258789,58392.0 +2024-12-11,76.19999694824219,77.5,75.5999984741211,76.4000015258789,143475.0 +2024-12-12,76.9000015258789,77.5,76.0,77.4000015258789,77986.0 +2024-12-15,77.0,79.69999694824219,77.0,79.5999984741211,153841.0 +2024-12-16,79.69999694824219,79.9000015258789,78.5,78.5,70406.0 +2024-12-17,79.5,79.5,76.4000015258789,76.5999984741211,83880.0 +2024-12-18,76.19999694824219,76.5999984741211,75.19999694824219,75.30000305175781,146809.0 +2024-12-19,74.9000015258789,75.30000305175781,73.5999984741211,74.69999694824219,95975.0 +2024-12-22,74.80000305175781,75.9000015258789,74.5,74.5,86576.0 +2024-12-23,74.5,75.0,73.0999984741211,73.9000015258789,93894.0 +2024-12-24,73.80000305175781,74.19999694824219,71.69999694824219,72.0999984741211,64159.0 +2024-12-25,72.0,72.0,70.80000305175781,71.0,94725.0 +2024-12-26,71.0,74.30000305175781,71.0,73.30000305175781,136043.0 +2024-12-29,73.30000305175781,76.0,73.30000305175781,75.9000015258789,135638.0 +2024-12-30,76.0,77.0,74.5999984741211,76.80000305175781,84366.0 +2024-12-31,76.80000305175781,77.9000015258789,76.5,76.5999984741211,58013.0 +2025-01-01,77.69999694824219,77.69999694824219,76.0,76.0,24639.0 +2025-01-02,76.30000305175781,76.4000015258789,75.19999694824219,76.0,26878.0 +2025-01-05,76.0,76.5,75.5,76.0999984741211,24860.0 +2025-01-06,76.0999984741211,76.4000015258789,75.0999984741211,75.5999984741211,47481.0 +2025-01-07,75.5999984741211,75.9000015258789,74.9000015258789,75.69999694824219,37246.0 +2025-01-08,75.0999984741211,78.69999694824219,75.0999984741211,78.4000015258789,192928.0 +2025-01-09,78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0.0 +2025-01-12,77.0,77.9000015258789,76.4000015258789,77.5,20351.0 +2025-01-13,76.5999984741211,78.0999984741211,76.5999984741211,77.4000015258789,17443.0 +2025-01-14,78.0,78.0,76.80000305175781,77.0,45609.0 +2025-01-15,77.0,79.69999694824219,77.0,79.30000305175781,143541.0 +2025-01-16,79.0,80.5,77.5999984741211,77.5999984741211,58912.0 +2025-01-19,78.4000015258789,79.5,77.5999984741211,78.0,18388.0 +2025-01-20,78.0,78.69999694824219,77.19999694824219,77.4000015258789,97189.0 +2025-01-21,77.30000305175781,78.5,76.5999984741211,78.30000305175781,53647.0 +2025-01-22,78.69999694824219,79.0999984741211,77.19999694824219,77.9000015258789,59652.0 +2025-01-23,78.30000305175781,80.4000015258789,78.19999694824219,78.4000015258789,134056.0 +2025-01-26,78.5,79.0999984741211,77.4000015258789,77.69999694824219,55706.0 +2025-01-27,77.80000305175781,78.0999984741211,76.0,76.4000015258789,81308.0 +2025-01-28,76.4000015258789,78.19999694824219,76.4000015258789,77.5,74504.0 +2025-01-29,77.5,78.19999694824219,76.0999984741211,78.0,140232.0 +2025-01-30,78.69999694824219,79.5,77.5,79.0,150056.0 +2025-02-02,79.5,79.5,78.0,78.5999984741211,53548.0 +2025-02-03,78.80000305175781,79.5,77.5,78.80000305175781,148922.0 +2025-02-04,78.5,79.0999984741211,78.4000015258789,78.5999984741211,38049.0 +2025-02-05,78.5999984741211,79.5,78.30000305175781,78.5,97094.0 +2025-02-06,78.5,79.0,77.9000015258789,78.5999984741211,100940.0 +2025-02-09,78.5999984741211,78.80000305175781,78.0,78.30000305175781,98293.0 +2025-02-10,78.80000305175781,80.19999694824219,77.5,77.80000305175781,227867.0 +2025-02-11,78.0,78.5,77.69999694824219,77.9000015258789,70247.0 +2025-02-12,78.19999694824219,78.5,77.4000015258789,77.5,72776.0 +2025-02-13,78.5,78.69999694824219,76.80000305175781,77.5,114921.0 +2025-02-16,77.5,77.9000015258789,76.5,76.5999984741211,67051.0 +2025-02-17,76.5,76.5,74.30000305175781,75.19999694824219,151360.0 +2025-02-18,75.19999694824219,75.80000305175781,74.69999694824219,75.0999984741211,54210.0 +2025-02-19,75.0999984741211,75.0999984741211,75.0999984741211,75.0999984741211,0.0 +2025-02-20,75.5,76.5,74.4000015258789,76.5,54518.0 +2025-02-24,76.69999694824219,76.69999694824219,74.4000015258789,75.0,78475.0 +2025-02-25,75.5,75.5,74.0999984741211,75.4000015258789,34230.0 +2025-02-26,75.5999984741211,76.0,74.80000305175781,75.5,57733.0 +2025-02-27,75.0,75.19999694824219,74.0,74.19999694824219,60313.0 +2025-03-02,74.0,74.5,71.4000015258789,73.9000015258789,41403.0 +2025-03-03,73.80000305175781,74.0,72.19999694824219,72.9000015258789,47811.0 +2025-03-04,72.9000015258789,72.9000015258789,70.4000015258789,72.0,89429.0 +2025-03-05,71.9000015258789,72.69999694824219,70.9000015258789,71.5999984741211,44057.0 +2025-03-06,71.5999984741211,72.0999984741211,70.5999984741211,71.5,75982.0 +2025-03-09,71.69999694824219,72.19999694824219,69.30000305175781,71.4000015258789,73278.0 +2025-03-10,71.19999694824219,72.4000015258789,70.5,71.4000015258789,60483.0 +2025-03-11,71.30000305175781,71.30000305175781,69.0,70.0,61940.0 +2025-03-12,73.0,74.0,72.0999984741211,72.80000305175781,304109.0 +2025-03-13,72.80000305175781,72.80000305175781,70.69999694824219,70.80000305175781,104381.0 +2025-03-16,71.30000305175781,71.30000305175781,69.69999694824219,70.0,121700.0 +2025-03-17,70.19999694824219,70.5,68.80000305175781,69.19999694824219,189458.0 +2025-03-18,69.0,69.0999984741211,66.9000015258789,67.0,157270.0 +2025-03-19,66.69999694824219,66.69999694824219,65.30000305175781,65.5999984741211,189770.0 +2025-03-20,65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0.0 +2025-03-23,67.80000305175781,68.9000015258789,66.9000015258789,68.69999694824219,86931.0 +2025-03-24,68.9000015258789,69.5,67.69999694824219,67.80000305175781,130084.0 +2025-03-25,67.80000305175781,68.4000015258789,67.0,67.5,60266.0 +2025-03-26,67.30000305175781,69.9000015258789,67.19999694824219,69.5,181910.0 +2025-03-27,69.5,70.0,69.0,70.0,123769.0 +2025-04-03,69.0999984741211,70.19999694824219,68.4000015258789,70.0999984741211,77013.0 +2025-04-06,63.5,65.9000015258789,63.5,64.0,148567.0 +2025-04-07,63.5,66.69999694824219,61.599998474121094,65.5,252158.0 +2025-04-08,66.5,68.5999984741211,66.0,67.9000015258789,161000.0 +2025-04-09,67.9000015258789,67.9000015258789,65.30000305175781,65.5,152893.0 +2025-04-10,68.0,69.30000305175781,67.19999694824219,69.0999984741211,111964.0 +2025-04-13,69.0999984741211,70.9000015258789,69.0999984741211,70.9000015258789,72940.0 +2025-04-14,71.0,71.5999984741211,70.4000015258789,71.30000305175781,76284.0 +2025-04-15,71.30000305175781,71.30000305175781,70.19999694824219,70.19999694824219,126535.0 +2025-04-16,70.0999984741211,71.0999984741211,69.5,70.80000305175781,71473.0 +2025-04-17,70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0.0 +2025-04-20,69.5999984741211,70.5999984741211,69.5999984741211,70.0999984741211,21871.0 +2025-04-21,70.0999984741211,70.0999984741211,67.5999984741211,67.5999984741211,47742.0 +2025-04-22,69.0,69.0,66.0,66.5,156127.0 +2025-04-23,66.5,66.5,66.5,66.5,0.0 +2025-04-24,67.5999984741211,68.19999694824219,67.19999694824219,68.19999694824219,45008.0 +2025-04-27,68.4000015258789,68.5999984741211,67.69999694824219,67.80000305175781,39817.0 +2025-04-28,68.0,68.0,66.5999984741211,67.5,67766.0 +2025-04-29,67.5999984741211,68.4000015258789,67.5999984741211,68.0,60603.0 +2025-04-30,68.19999694824219,68.19999694824219,66.5999984741211,66.80000305175781,52504.0 +2025-05-01,66.80000305175781,67.4000015258789,66.0,66.9000015258789,91359.0 +2025-05-04,66.5999984741211,66.5999984741211,65.5999984741211,65.80000305175781,41649.0 +2025-05-05,65.80000305175781,65.80000305175781,64.5,65.30000305175781,126319.0 +2025-05-06,65.80000305175781,66.80000305175781,65.19999694824219,66.19999694824219,66061.0 +2025-05-07,66.0,67.30000305175781,65.69999694824219,66.9000015258789,60702.0 +2025-05-08,67.0,67.19999694824219,64.80000305175781,65.19999694824219,125053.0 +2025-05-11,65.30000305175781,66.19999694824219,65.0,66.0,53459.0 +2025-05-12,66.0,66.5,65.5999984741211,66.5,93056.0 +2025-05-13,66.5,67.0,65.69999694824219,66.9000015258789,104254.0 +2025-05-14,67.19999694824219,67.5999984741211,66.0,66.5,117726.0 +2025-05-15,66.4000015258789,66.4000015258789,65.69999694824219,66.0999984741211,46899.0 +2025-05-18,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0 +2025-05-19,66.0,66.0999984741211,65.30000305175781,65.5999984741211,54680.0 +2025-05-20,65.9000015258789,67.0999984741211,65.5999984741211,66.9000015258789,118962.0 +2025-05-21,67.0,67.0,65.4000015258789,65.69999694824219,33164.0 +2025-05-22,65.80000305175781,65.80000305175781,64.19999694824219,64.4000015258789,72696.0 +2025-05-25,64.5,65.0999984741211,64.0,64.5,43692.0 +2025-05-26,64.5,65.0,63.70000076293945,64.19999694824219,51216.0 +2025-05-27,64.19999694824219,64.5,62.900001525878906,63.20000076293945,77872.0 +2025-05-28,63.5,65.5,63.5,65.30000305175781,66201.0 +2025-05-29,65.5999984741211,66.4000015258789,65.0,66.30000305175781,78901.0 +2025-06-01,66.4000015258789,66.5,63.900001525878906,64.0999984741211,64231.0 +2025-06-02,65.19999694824219,65.5,63.900001525878906,65.0999984741211,105230.0 +2025-06-03,65.4000015258789,66.19999694824219,65.0,65.19999694824219,48798.0 +2025-06-04,65.5999984741211,66.69999694824219,65.30000305175781,66.30000305175781,57183.0 +2025-06-11,66.9000015258789,67.30000305175781,65.69999694824219,66.0999984741211,51219.0 +2025-06-12,66.30000305175781,66.30000305175781,64.4000015258789,64.80000305175781,40664.0 +2025-06-15,60.0,64.30000305175781,60.0,63.70000076293945,80341.0 +2025-06-16,63.70000076293945,66.4000015258789,63.70000076293945,66.0,58617.0 +2025-06-17,66.4000015258789,66.69999694824219,65.69999694824219,66.0,181904.0 +2025-06-18,66.0,66.4000015258789,64.0,64.19999694824219,156026.0 +2025-06-19,64.30000305175781,65.5,63.20000076293945,65.0,87136.0 +2025-06-22,65.0,66.0,63.5,63.5,69987.0 +2025-06-23,64.4000015258789,65.19999694824219,63.400001525878906,63.79999923706055,81363.0 +2025-06-24,64.9000015258789,66.5,64.80000305175781,65.80000305175781,102728.0 +2025-06-25,65.80000305175781,66.69999694824219,65.69999694824219,66.19999694824219,47562.0 +2025-06-26,66.69999694824219,66.69999694824219,65.69999694824219,66.0999984741211,43737.0 +2025-06-29,66.30000305175781,68.0999984741211,65.9000015258789,68.0,83492.0 +2025-06-30,68.30000305175781,68.5999984741211,67.0,67.0999984741211,95158.0 +2025-07-01,67.0,67.0999984741211,66.0,66.69999694824219,52813.0 +2025-07-02,66.75,66.9000015258789,66.3499984741211,66.5,42716.0 +2025-07-03,66.69999694824219,67.75,66.5,67.0999984741211,101061.0 +2025-07-06,66.69999694824219,67.5,66.5999984741211,67.1500015258789,46477.0 +2025-07-07,67.25,67.55000305175781,66.6500015258789,66.6500015258789,38828.0 +2025-07-08,67.0,67.0,65.9000015258789,66.0,41658.0 +2025-07-09,66.25,66.5,65.69999694824219,66.5,24486.0 +2025-07-10,66.80000305175781,66.80000305175781,66.0,66.05000305175781,35528.0 +2025-07-13,66.5,66.5999984741211,65.94999694824219,66.05000305175781,26224.0 +2025-07-14,66.05000305175781,66.05000305175781,64.75,65.0,52109.0 +2025-07-15,65.0,65.0,63.650001525878906,63.900001525878906,55869.0 +2025-07-16,63.79999923706055,63.79999923706055,62.900001525878906,63.599998474121094,114882.0 +2025-07-17,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0 +2025-07-20,63.0,63.599998474121094,62.79999923706055,63.0,24666.0 +2025-07-21,62.79999923706055,64.19999694824219,62.29999923706055,64.19999694824219,231604.0 +2025-07-22,64.4000015258789,64.69999694824219,63.70000076293945,64.0,40775.0 +2025-07-23,64.0999984741211,64.0999984741211,63.20000076293945,63.349998474121094,84481.0 +2025-07-24,63.400001525878906,63.75,62.599998474121094,62.70000076293945,53576.0 +2025-07-27,63.0,63.5,62.599998474121094,62.70000076293945,53577.0 +2025-07-28,62.849998474121094,62.849998474121094,61.599998474121094,61.900001525878906,68578.0 +2025-07-29,62.20000076293945,62.20000076293945,60.75,61.400001525878906,87055.0 +2025-07-30,62.20000076293945,62.20000076293945,60.599998474121094,61.79999923706055,43054.0 +2025-07-31,61.79999923706055,62.099998474121094,61.04999923706055,61.70000076293945,32119.0 +2025-08-03,61.900001525878906,61.900001525878906,60.79999923706055,61.849998474121094,25217.0 +2025-08-04,61.04999923706055,62.25,61.04999923706055,61.900001525878906,52046.0 +2025-08-05,61.79999923706055,62.29999923706055,61.54999923706055,62.25,45201.0 +2025-08-06,62.900001525878906,62.900001525878906,62.04999923706055,62.29999923706055,32261.0 +2025-08-07,62.45000076293945,62.900001525878906,62.29999923706055,62.79999923706055,48436.0 +2025-08-10,65.5,65.9000015258789,64.6500015258789,64.75,135331.0 +2025-08-11,64.69999694824219,65.19999694824219,63.54999923706055,63.79999923706055,143415.0 +2025-08-12,63.25,63.75,63.04999923706055,63.400001525878906,45612.0 +2025-08-13,63.599998474121094,64.6500015258789,63.150001525878906,64.30000305175781,181631.0 +2025-08-14,64.4000015258789,64.5999984741211,62.04999923706055,62.349998474121094,151684.0 +2025-08-17,62.95000076293945,62.95000076293945,62.400001525878906,62.75,38582.0 +2025-08-18,62.599998474121094,62.79999923706055,62.0,62.75,127162.0 +2025-08-19,62.75,62.849998474121094,62.150001525878906,62.599998474121094,67622.0 +2025-08-20,62.599998474121094,63.599998474121094,62.599998474121094,62.849998474121094,93219.0 +2025-08-21,62.5,62.79999923706055,61.849998474121094,62.349998474121094,114858.0 +2025-08-24,62.599998474121094,63.0,62.25,62.29999923706055,106712.0 +2025-08-25,62.29999923706055,62.79999923706055,62.0,62.5,58398.0 +2025-08-26,62.45000076293945,63.75,62.400001525878906,63.75,117185.0 +2025-08-27,63.75,63.849998474121094,63.400001525878906,63.54999923706055,49897.0 +2025-08-28,63.400001525878906,64.25,63.099998474121094,63.099998474121094,67879.0 +2025-08-31,63.04999923706055,63.29999923706055,62.04999923706055,62.150001525878906,41660.0 +2025-09-01,62.0,62.650001525878906,61.5,61.900001525878906,123640.0 +2025-09-02,61.79999923706055,62.0,60.599998474121094,61.79999923706055,186358.0 +2025-09-03,61.75,61.95000076293945,61.29999923706055,61.650001525878906,45866.0 +2025-09-04,61.25,61.900001525878906,61.099998474121094,61.5,106769.0 diff --git a/data/4300.csv b/data/4300.csv new file mode 100644 index 0000000000000000000000000000000000000000..c679d2cb511ce8c58da6edfe3b4d2d8be9c763e6 --- /dev/null +++ b/data/4300.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,4291445.0 +2010-03-07,13.5,13.600000381469727,13.5,13.550000190734863,3132809.0 +2010-03-08,13.550000190734863,13.550000190734863,13.449999809265137,13.5,1265486.0 +2010-03-09,13.5,13.550000190734863,13.449999809265137,13.550000190734863,1193552.0 +2010-03-10,13.5,13.550000190734863,13.449999809265137,13.5,1568520.0 +2010-03-11,13.550000190734863,13.550000190734863,13.449999809265137,13.5,992879.0 +2010-03-14,13.5,13.550000190734863,13.449999809265137,13.550000190734863,1529109.0 +2010-03-15,13.550000190734863,13.75,13.550000190734863,13.699999809265137,3244516.0 +2010-03-16,13.699999809265137,13.699999809265137,13.600000381469727,13.649999618530273,1170601.0 +2010-03-17,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,0.0 +2010-03-18,13.600000381469727,13.699999809265137,13.600000381469727,13.699999809265137,1549666.0 +2010-03-21,13.699999809265137,13.699999809265137,13.600000381469727,13.649999618530273,995053.0 +2010-03-22,13.800000190734863,14.050000190734863,13.75,13.850000381469727,8758367.0 +2010-03-23,13.850000381469727,13.949999809265137,13.850000381469727,13.850000381469727,3038549.0 +2010-03-24,13.899999618530273,13.949999809265137,13.850000381469727,13.899999618530273,2218814.0 +2010-03-25,13.949999809265137,14.0,13.899999618530273,13.949999809265137,2441245.0 +2010-03-28,13.949999809265137,14.449999809265137,13.949999809265137,14.350000381469727,8062150.0 +2010-03-29,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2010-03-30,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2010-03-31,14.050000190734863,14.100000381469727,14.0,14.0,1797592.0 +2010-04-01,14.050000190734863,14.199999809265137,14.0,14.149999618530273,3168046.0 +2010-04-04,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2010-04-05,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2010-04-06,14.050000190734863,14.100000381469727,14.0,14.050000190734863,502352.0 +2010-04-07,14.050000190734863,14.100000381469727,13.949999809265137,13.949999809265137,1863625.0 +2010-04-08,13.949999809265137,14.0,13.899999618530273,14.0,798833.0 +2010-04-11,14.0,14.100000381469727,14.0,14.0,1222962.0 +2010-04-12,14.050000190734863,14.100000381469727,14.0,14.050000190734863,1747196.0 +2010-04-13,14.050000190734863,14.100000381469727,14.0,14.050000190734863,2570632.0 +2010-04-14,14.050000190734863,14.050000190734863,14.0,14.050000190734863,1381574.0 +2010-04-15,14.0,14.0,13.949999809265137,14.0,997846.0 +2010-04-18,13.949999809265137,13.949999809265137,13.800000190734863,13.850000381469727,1206824.0 +2010-04-19,13.800000190734863,13.899999618530273,13.699999809265137,13.899999618530273,1727281.0 +2010-04-20,13.899999618530273,14.100000381469727,13.699999809265137,14.050000190734863,5044205.0 +2010-04-21,14.050000190734863,14.199999809265137,13.899999618530273,14.0,6258377.0 +2010-04-22,14.050000190734863,14.600000381469727,14.050000190734863,14.399999618530273,7915764.0 +2010-04-25,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2010-04-26,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2010-04-27,14.300000190734863,14.399999618530273,14.300000190734863,14.350000381469727,804309.0 +2010-04-28,14.300000190734863,14.300000190734863,14.199999809265137,14.25,561662.0 +2010-04-29,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,1208520.0 +2010-05-02,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0 +2010-05-03,14.199999809265137,14.25,14.100000381469727,14.100000381469727,696931.0 +2010-05-04,14.199999809265137,14.350000381469727,14.199999809265137,14.300000190734863,2847878.0 +2010-05-05,14.300000190734863,14.300000190734863,14.149999618530273,14.149999618530273,1393344.0 +2010-05-06,14.0,14.050000190734863,13.899999618530273,14.050000190734863,2255834.0 +2010-05-09,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0 +2010-05-10,13.399999618530273,13.75,13.350000381469727,13.75,1780052.0 +2010-05-11,13.800000190734863,13.850000381469727,13.800000190734863,13.850000381469727,927718.0 +2010-05-12,13.850000381469727,13.899999618530273,13.699999809265137,13.800000190734863,932206.0 +2010-05-13,13.75,13.800000190734863,13.649999618530273,13.800000190734863,736511.0 +2010-05-16,13.649999618530273,13.649999618530273,13.350000381469727,13.649999618530273,2661677.0 +2010-05-17,13.5,13.699999809265137,13.399999618530273,13.699999809265137,1192396.0 +2010-05-18,13.649999618530273,13.649999618530273,13.449999809265137,13.550000190734863,851141.0 +2010-05-19,13.600000381469727,13.75,13.5,13.75,2189913.0 +2010-05-20,14.050000190734863,14.199999809265137,13.850000381469727,14.0,12887049.0 +2010-05-23,14.0,14.050000190734863,13.899999618530273,14.0,3557214.0 +2010-05-24,14.050000190734863,14.050000190734863,13.850000381469727,13.899999618530273,3161648.0 +2010-05-25,13.899999618530273,13.949999809265137,13.699999809265137,13.800000190734863,2268225.0 +2010-05-26,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2010-05-27,13.399999618530273,13.550000190734863,13.25,13.5,3299867.0 +2010-05-30,13.5,13.5,13.5,13.5,0.0 +2010-05-31,13.5,13.5,13.5,13.5,0.0 +2010-06-01,13.75,13.800000190734863,13.699999809265137,13.800000190734863,1142585.0 +2010-06-02,13.649999618530273,13.699999809265137,13.600000381469727,13.649999618530273,1210660.0 +2010-06-03,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,2208876.0 +2010-06-06,13.350000381469727,13.649999618530273,13.300000190734863,13.649999618530273,2129368.0 +2010-06-07,13.600000381469727,13.600000381469727,13.5,13.600000381469727,1616333.0 +2010-06-08,13.5,13.699999809265137,13.449999809265137,13.699999809265137,3513726.0 +2010-06-09,13.600000381469727,13.649999618530273,13.550000190734863,13.649999618530273,2470356.0 +2010-06-10,13.600000381469727,13.699999809265137,13.550000190734863,13.649999618530273,2757875.0 +2010-06-13,13.75,13.850000381469727,13.699999809265137,13.699999809265137,4784626.0 +2010-06-14,13.699999809265137,13.75,13.649999618530273,13.649999618530273,3156585.0 +2010-06-15,13.699999809265137,13.800000190734863,13.649999618530273,13.800000190734863,3929580.0 +2010-06-16,13.699999809265137,13.75,13.649999618530273,13.699999809265137,3985288.0 +2010-06-17,13.75,13.899999618530273,13.699999809265137,13.800000190734863,9940486.0 +2010-06-20,14.0,14.050000190734863,13.800000190734863,13.850000381469727,9552349.0 +2010-06-21,13.850000381469727,14.0,13.800000190734863,13.899999618530273,13089021.0 +2010-06-22,13.949999809265137,14.0,13.850000381469727,14.0,7151863.0 +2010-06-23,13.899999618530273,13.949999809265137,13.800000190734863,13.850000381469727,7125953.0 +2010-06-24,13.800000190734863,13.850000381469727,13.699999809265137,13.800000190734863,6522839.0 +2010-06-27,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2010-06-28,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2010-06-29,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0 +2010-06-30,12.399999618530273,12.399999618530273,11.850000381469727,12.0,6146047.0 +2010-07-01,11.850000381469727,11.949999809265137,11.75,11.800000190734863,3502160.0 +2010-07-04,11.699999809265137,11.699999809265137,11.399999618530273,11.600000381469727,4205596.0 +2010-07-05,11.600000381469727,11.600000381469727,11.449999809265137,11.5,2513358.0 +2010-07-06,11.5,11.600000381469727,11.399999618530273,11.449999809265137,1976388.0 +2010-07-07,11.5,11.550000190734863,11.449999809265137,11.550000190734863,2649619.0 +2010-07-08,11.5,11.5,11.399999618530273,11.449999809265137,1757537.0 +2010-07-11,11.550000190734863,11.75,11.5,11.600000381469727,5201827.0 +2010-07-12,11.600000381469727,11.649999618530273,11.550000190734863,11.600000381469727,1997240.0 +2010-07-13,11.550000190734863,11.600000381469727,11.5,11.600000381469727,2014194.0 +2010-07-14,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0 +2010-07-15,11.600000381469727,11.600000381469727,11.449999809265137,11.550000190734863,2119338.0 +2010-07-18,11.399999618530273,11.399999618530273,11.300000190734863,11.399999618530273,1185719.0 +2010-07-19,11.350000381469727,11.449999809265137,11.350000381469727,11.399999618530273,665127.0 +2010-07-20,11.350000381469727,11.449999809265137,11.350000381469727,11.449999809265137,958840.0 +2010-07-21,11.399999618530273,11.449999809265137,11.300000190734863,11.350000381469727,1683442.0 +2010-07-22,11.300000190734863,11.350000381469727,11.199999809265137,11.25,3872795.0 +2010-07-25,11.300000190734863,11.300000190734863,11.199999809265137,11.25,2150868.0 +2010-07-26,11.199999809265137,11.5,11.100000381469727,11.449999809265137,14190442.0 +2010-07-27,11.399999618530273,11.449999809265137,11.350000381469727,11.399999618530273,3113601.0 +2010-07-28,11.399999618530273,11.449999809265137,11.399999618530273,11.449999809265137,1686943.0 +2010-07-29,11.449999809265137,11.600000381469727,11.399999618530273,11.550000190734863,2796485.0 +2010-08-01,11.550000190734863,11.699999809265137,11.5,11.699999809265137,2435977.0 +2010-08-02,11.699999809265137,12.199999809265137,11.699999809265137,12.050000190734863,7758580.0 +2010-08-03,12.050000190734863,12.149999618530273,12.0,12.050000190734863,1977957.0 +2010-08-04,12.050000190734863,12.050000190734863,11.899999618530273,12.0,1527902.0 +2010-08-05,11.949999809265137,11.949999809265137,11.850000381469727,11.899999618530273,730827.0 +2010-08-08,11.899999618530273,11.899999618530273,11.800000190734863,11.850000381469727,1197845.0 +2010-08-09,11.850000381469727,11.850000381469727,11.699999809265137,11.75,928218.0 +2010-08-10,11.800000190734863,11.800000190734863,11.649999618530273,11.649999618530273,1088827.0 +2010-08-11,11.649999618530273,11.649999618530273,11.5,11.550000190734863,1368389.0 +2010-08-12,11.5,11.5,11.300000190734863,11.399999618530273,1676152.0 +2010-08-15,11.300000190734863,11.300000190734863,11.149999618530273,11.25,1975189.0 +2010-08-16,11.199999809265137,11.25,11.199999809265137,11.25,878975.0 +2010-08-17,11.25,11.25,11.100000381469727,11.199999809265137,1251132.0 +2010-08-18,11.149999618530273,11.199999809265137,11.100000381469727,11.199999809265137,493970.0 +2010-08-19,11.149999618530273,11.199999809265137,11.100000381469727,11.100000381469727,564874.0 +2010-08-22,11.100000381469727,11.100000381469727,11.0,11.050000190734863,1213126.0 +2010-08-23,11.050000190734863,11.100000381469727,11.0,11.100000381469727,656013.0 +2010-08-24,11.100000381469727,11.100000381469727,11.0,11.100000381469727,835894.0 +2010-08-25,11.0,11.0,10.800000190734863,10.850000381469727,1439387.0 +2010-08-26,10.800000190734863,10.850000381469727,10.75,10.800000190734863,1301160.0 +2010-08-29,10.850000381469727,10.899999618530273,10.75,10.850000381469727,1301670.0 +2010-08-30,10.800000190734863,10.850000381469727,10.75,10.800000190734863,694627.0 +2010-08-31,10.75,10.800000190734863,10.649999618530273,10.75,843961.0 +2010-09-01,10.699999809265137,10.75,10.600000381469727,10.75,1102847.0 +2010-09-02,10.699999809265137,10.800000190734863,10.699999809265137,10.800000190734863,961454.0 +2010-09-05,10.850000381469727,10.899999618530273,10.850000381469727,10.850000381469727,1834302.0 +2010-09-06,10.850000381469727,10.949999809265137,10.800000190734863,10.899999618530273,933220.0 +2010-09-07,10.899999618530273,10.949999809265137,10.850000381469727,10.850000381469727,1219412.0 +2010-09-09,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-09-12,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-09-14,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,0.0 +2010-09-15,10.949999809265137,11.0,10.850000381469727,10.850000381469727,1152577.0 +2010-09-16,10.850000381469727,10.899999618530273,10.800000190734863,10.850000381469727,631336.0 +2010-09-19,10.800000190734863,10.850000381469727,10.75,10.850000381469727,1232091.0 +2010-09-20,10.850000381469727,10.850000381469727,10.800000190734863,10.800000190734863,1184745.0 +2010-09-21,10.75,10.850000381469727,10.75,10.850000381469727,2033265.0 +2010-09-22,10.800000190734863,10.800000190734863,10.649999618530273,10.75,3784591.0 +2010-09-26,10.75,10.800000190734863,10.649999618530273,10.699999809265137,5282149.0 +2010-09-27,10.649999618530273,10.699999809265137,10.600000381469727,10.649999618530273,5154020.0 +2010-09-28,10.649999618530273,10.649999618530273,10.550000190734863,10.600000381469727,5563468.0 +2010-09-29,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0 +2010-09-30,10.449999809265137,10.449999809265137,10.149999618530273,10.199999809265137,8854932.0 +2010-10-03,10.149999618530273,10.149999618530273,10.0,10.050000190734863,6029897.0 +2010-10-04,10.0,10.100000381469727,10.0,10.050000190734863,4480200.0 +2010-10-05,10.050000190734863,10.050000190734863,9.850000381469727,9.899999618530273,6450737.0 +2010-10-06,9.899999618530273,9.899999618530273,9.550000190734863,9.649999618530273,8787114.0 +2010-10-07,9.649999618530273,9.850000381469727,9.600000381469727,9.75,11609230.0 +2010-10-10,9.75,9.75,9.699999809265137,9.699999809265137,3035401.0 +2010-10-11,9.699999809265137,9.699999809265137,9.5,9.550000190734863,3824276.0 +2010-10-12,9.550000190734863,9.600000381469727,9.399999618530273,9.5,4204182.0 +2010-10-13,9.399999618530273,9.5,9.350000381469727,9.449999809265137,2063216.0 +2010-10-14,9.449999809265137,9.5,9.399999618530273,9.449999809265137,3033257.0 +2010-10-17,9.399999618530273,9.449999809265137,9.300000190734863,9.350000381469727,2223555.0 +2010-10-18,9.350000381469727,9.350000381469727,9.25,9.350000381469727,2136831.0 +2010-10-19,9.350000381469727,9.350000381469727,9.25,9.25,2111774.0 +2010-10-20,9.300000190734863,9.399999618530273,9.199999809265137,9.350000381469727,3489655.0 +2010-10-21,9.25,9.300000190734863,9.149999618530273,9.199999809265137,2073379.0 +2010-10-24,9.149999618530273,9.149999618530273,8.949999809265137,9.149999618530273,3380496.0 +2010-10-25,9.100000381469727,9.149999618530273,9.050000190734863,9.050000190734863,3629748.0 +2010-10-26,9.100000381469727,9.100000381469727,9.0,9.100000381469727,2029961.0 +2010-10-27,9.100000381469727,9.100000381469727,9.0,9.0,2522755.0 +2010-10-28,9.0,9.050000190734863,8.949999809265137,9.0,2513078.0 +2010-10-31,9.0,9.100000381469727,8.949999809265137,9.050000190734863,2676420.0 +2010-11-01,9.050000190734863,9.050000190734863,8.949999809265137,8.949999809265137,3089962.0 +2010-11-02,9.0,9.0,8.949999809265137,9.0,1789288.0 +2010-11-03,9.0,9.050000190734863,8.949999809265137,9.0,2389871.0 +2010-11-04,9.0,9.0,9.0,9.0,0.0 +2010-11-07,8.949999809265137,8.949999809265137,8.850000381469727,8.899999618530273,1672169.0 +2010-11-08,8.850000381469727,8.850000381469727,8.699999809265137,8.699999809265137,4535018.0 +2010-11-09,8.699999809265137,9.0,8.600000381469727,8.850000381469727,15190220.0 +2010-11-10,8.800000190734863,8.850000381469727,8.699999809265137,8.75,6152791.0 +2010-11-11,,,,, +2010-11-14,8.75,8.75,8.75,8.75,0.0 +2010-11-18,8.75,8.75,8.75,8.75,0.0 +2010-11-21,8.600000381469727,8.699999809265137,8.600000381469727,8.649999618530273,1931389.0 +2010-11-22,8.649999618530273,8.699999809265137,8.600000381469727,8.699999809265137,1204725.0 +2010-11-23,8.649999618530273,8.649999618530273,8.550000190734863,8.600000381469727,1729213.0 +2010-11-24,8.550000190734863,8.600000381469727,8.550000190734863,8.600000381469727,1111421.0 +2010-11-25,,,,, +2010-11-28,8.550000190734863,8.600000381469727,8.550000190734863,8.550000190734863,981279.0 +2010-11-29,8.600000381469727,8.649999618530273,8.5,8.600000381469727,2926268.0 +2010-11-30,8.550000190734863,8.949999809265137,8.550000190734863,8.75,11754613.0 +2010-12-01,8.75,9.100000381469727,8.75,8.949999809265137,9954755.0 +2010-12-02,,,,, +2010-12-05,8.899999618530273,8.899999618530273,8.800000190734863,8.800000190734863,1244996.0 +2010-12-06,8.800000190734863,8.850000381469727,8.75,8.75,1295274.0 +2010-12-07,,,,, +2010-12-08,8.75,8.75,8.699999809265137,8.75,1432368.0 +2010-12-09,8.75,8.75,8.75,8.75,0.0 +2010-12-12,8.800000190734863,8.899999618530273,8.800000190734863,8.850000381469727,1408044.0 +2010-12-13,8.850000381469727,8.899999618530273,8.800000190734863,8.850000381469727,1138787.0 +2010-12-14,8.850000381469727,8.899999618530273,8.800000190734863,8.850000381469727,1136115.0 +2010-12-15,8.850000381469727,8.850000381469727,8.800000190734863,8.800000190734863,990945.0 +2010-12-16,,,,, +2010-12-19,8.899999618530273,8.899999618530273,8.850000381469727,8.850000381469727,1380466.0 +2010-12-20,8.850000381469727,8.850000381469727,8.75,8.800000190734863,2657589.0 +2010-12-21,8.800000190734863,8.850000381469727,8.800000190734863,8.800000190734863,873067.0 +2010-12-22,8.800000190734863,8.899999618530273,8.800000190734863,8.850000381469727,2658490.0 +2010-12-23,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2010-12-26,8.850000381469727,9.050000190734863,8.850000381469727,8.949999809265137,4628746.0 +2010-12-27,8.949999809265137,9.0,8.899999618530273,8.899999618530273,2762669.0 +2010-12-28,8.949999809265137,9.0,8.899999618530273,8.949999809265137,1855060.0 +2010-12-29,8.949999809265137,9.050000190734863,8.899999618530273,9.0,2377160.0 +2010-12-30,,,,, +2011-01-02,9.399999618530273,9.449999809265137,9.25,9.300000190734863,3236780.0 +2011-01-03,9.25,9.350000381469727,9.25,9.300000190734863,1565298.0 +2011-01-04,9.300000190734863,9.350000381469727,9.199999809265137,9.25,2315313.0 +2011-01-05,9.199999809265137,9.25,9.149999618530273,9.199999809265137,1363795.0 +2011-01-06,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 +2011-01-09,9.350000381469727,9.5,9.350000381469727,9.5,3218584.0 +2011-01-10,9.550000190734863,9.699999809265137,9.5,9.550000190734863,6538044.0 +2011-01-11,9.600000381469727,9.800000190734863,9.550000190734863,9.75,3941695.0 +2011-01-12,9.800000190734863,10.0,9.800000190734863,10.0,7844783.0 +2011-01-13,,,,, +2011-01-16,10.300000190734863,10.350000381469727,10.149999618530273,10.199999809265137,2025959.0 +2011-01-17,10.149999618530273,10.300000190734863,10.050000190734863,10.199999809265137,5613080.0 +2011-01-18,10.199999809265137,10.199999809265137,10.0,10.050000190734863,2752850.0 +2011-01-19,9.800000190734863,10.0,9.699999809265137,9.899999618530273,2971639.0 +2011-01-20,,,,, +2011-01-23,10.100000381469727,10.149999618530273,10.0,10.100000381469727,1698974.0 +2011-01-24,10.100000381469727,10.199999809265137,10.050000190734863,10.100000381469727,2178684.0 +2011-01-25,10.149999618530273,10.149999618530273,10.050000190734863,10.050000190734863,1197741.0 +2011-01-26,10.050000190734863,10.050000190734863,9.899999618530273,10.0,2123044.0 +2011-01-27,,,,, +2011-01-30,8.899999618530273,9.300000190734863,8.850000381469727,9.199999809265137,3741844.0 +2011-01-31,9.25,9.25,8.949999809265137,9.100000381469727,2338184.0 +2011-02-01,9.050000190734863,9.149999618530273,9.0,9.100000381469727,1581596.0 +2011-02-02,9.149999618530273,9.25,9.149999618530273,9.199999809265137,2529212.0 +2011-02-03,,,,, +2011-02-06,9.550000190734863,9.649999618530273,9.550000190734863,9.649999618530273,1998933.0 +2011-02-07,9.649999618530273,9.699999809265137,9.600000381469727,9.649999618530273,2312159.0 +2011-02-08,9.649999618530273,9.699999809265137,9.550000190734863,9.600000381469727,1885304.0 +2011-02-09,9.550000190734863,9.600000381469727,9.5,9.5,1295889.0 +2011-02-10,,,,, +2011-02-13,9.550000190734863,9.600000381469727,9.5,9.5,884313.0 +2011-02-14,9.5,9.850000381469727,9.449999809265137,9.75,6136971.0 +2011-02-15,9.75,9.75,9.600000381469727,9.649999618530273,2480006.0 +2011-02-16,9.600000381469727,9.699999809265137,9.449999809265137,9.600000381469727,4659839.0 +2011-02-17,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0 +2011-02-20,9.399999618530273,9.449999809265137,9.300000190734863,9.350000381469727,2243779.0 +2011-02-21,9.300000190734863,9.300000190734863,9.100000381469727,9.199999809265137,3776764.0 +2011-02-22,9.100000381469727,9.149999618530273,9.0,9.149999618530273,2659238.0 +2011-02-23,9.199999809265137,9.25,9.100000381469727,9.100000381469727,2902617.0 +2011-02-24,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0 +2011-02-27,9.100000381469727,9.149999618530273,8.699999809265137,8.699999809265137,3442513.0 +2011-02-28,8.75,8.850000381469727,8.5,8.75,2120834.0 +2011-03-01,8.75,8.800000190734863,7.900000095367432,8.0,3237133.0 +2011-03-02,8.0,8.0,7.199999809265137,7.400000095367432,9396520.0 +2011-03-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0 +2011-03-06,7.800000190734863,7.849999904632568,7.449999809265137,7.550000190734863,6726871.0 +2011-03-07,7.5,7.599999904632568,7.400000095367432,7.599999904632568,3235040.0 +2011-03-08,7.5,7.849999904632568,7.5,7.699999809265137,7704089.0 +2011-03-09,7.75,7.849999904632568,7.699999809265137,7.849999904632568,6273322.0 +2011-03-10,,,,, +2011-03-13,8.449999809265137,8.850000381469727,8.350000381469727,8.550000190734863,9559626.0 +2011-03-14,8.399999618530273,8.550000190734863,8.199999809265137,8.449999809265137,7016273.0 +2011-03-15,8.149999618530273,8.149999618530273,7.949999809265137,8.0,5937558.0 +2011-03-16,8.100000381469727,8.25,8.050000190734863,8.100000381469727,6733285.0 +2011-03-17,,,,, +2011-03-20,8.550000190734863,8.649999618530273,8.350000381469727,8.399999618530273,8275212.0 +2011-03-21,,,,, +2011-03-22,8.800000190734863,8.850000381469727,8.600000381469727,8.600000381469727,4926673.0 +2011-03-23,8.649999618530273,8.699999809265137,8.5,8.649999618530273,3960889.0 +2011-03-24,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2011-03-27,9.5,9.649999618530273,9.300000190734863,9.550000190734863,15030557.0 +2011-03-28,9.5,9.649999618530273,9.399999618530273,9.550000190734863,6620415.0 +2011-03-29,9.699999809265137,9.949999809265137,9.649999618530273,9.699999809265137,8898032.0 +2011-03-30,9.75,9.800000190734863,9.600000381469727,9.649999618530273,4174729.0 +2011-03-31,,,,, +2011-04-03,9.75,9.75,9.649999618530273,9.699999809265137,2926907.0 +2011-04-04,9.699999809265137,9.699999809265137,9.600000381469727,9.600000381469727,2847796.0 +2011-04-05,9.600000381469727,9.649999618530273,9.350000381469727,9.449999809265137,4025094.0 +2011-04-06,9.399999618530273,9.5,9.300000190734863,9.5,1996173.0 +2011-04-07,,,,, +2011-04-10,9.5,9.5,9.5,9.5,0.0 +2011-04-11,9.600000381469727,9.600000381469727,9.5,9.550000190734863,1698204.0 +2011-04-12,9.550000190734863,9.550000190734863,9.399999618530273,9.399999618530273,3095933.0 +2011-04-13,9.399999618530273,9.550000190734863,9.350000381469727,9.5,4147498.0 +2011-04-14,9.5,9.5,9.5,9.5,0.0 +2011-04-17,9.449999809265137,9.550000190734863,9.399999618530273,9.5,4936569.0 +2011-04-18,9.5,9.5,9.350000381469727,9.5,4269696.0 +2011-04-19,9.550000190734863,9.550000190734863,9.300000190734863,9.350000381469727,4360325.0 +2011-04-20,9.350000381469727,9.399999618530273,9.100000381469727,9.199999809265137,6109955.0 +2011-04-21,,,,, +2011-04-24,8.899999618530273,9.0,8.899999618530273,8.949999809265137,4089356.0 +2011-04-25,8.949999809265137,9.0,8.899999618530273,9.0,3784156.0 +2011-04-26,9.0,9.199999809265137,8.899999618530273,9.100000381469727,15056160.0 +2011-04-27,9.100000381469727,9.149999618530273,8.949999809265137,9.0,5067688.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,8.949999809265137,9.050000190734863,8.949999809265137,9.050000190734863,2573271.0 +2011-05-03,9.050000190734863,9.050000190734863,8.949999809265137,9.0,2294729.0 +2011-05-04,9.0,9.0,8.850000381469727,8.899999618530273,4141029.0 +2011-05-05,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0 +2011-05-08,8.800000190734863,8.850000381469727,8.699999809265137,8.850000381469727,3088851.0 +2011-05-09,8.850000381469727,9.050000190734863,8.850000381469727,8.899999618530273,5911708.0 +2011-05-10,8.949999809265137,9.050000190734863,8.949999809265137,9.050000190734863,4858749.0 +2011-05-11,9.100000381469727,9.199999809265137,9.050000190734863,9.149999618530273,7658870.0 +2011-05-12,,,,, +2011-05-15,9.25,9.300000190734863,9.050000190734863,9.149999618530273,8427008.0 +2011-05-16,9.100000381469727,9.100000381469727,8.949999809265137,9.050000190734863,6562714.0 +2011-05-17,9.0,9.050000190734863,8.949999809265137,9.0,2394367.0 +2011-05-18,9.0,9.100000381469727,9.0,9.100000381469727,3168776.0 +2011-05-19,,,,, +2011-05-22,9.100000381469727,9.149999618530273,9.0,9.100000381469727,4307606.0 +2011-05-23,9.050000190734863,9.050000190734863,8.899999618530273,9.050000190734863,7554551.0 +2011-05-24,9.0,9.050000190734863,8.899999618530273,8.949999809265137,6058882.0 +2011-05-25,8.899999618530273,8.949999809265137,8.850000381469727,8.899999618530273,5685704.0 +2011-05-26,,,,, +2011-05-29,9.100000381469727,9.100000381469727,8.949999809265137,9.0,8845594.0 +2011-05-30,9.0,9.0,8.899999618530273,8.949999809265137,6033853.0 +2011-05-31,8.949999809265137,9.0,8.899999618530273,8.899999618530273,2358892.0 +2011-06-01,8.949999809265137,9.0,8.850000381469727,8.850000381469727,4438693.0 +2011-06-02,,,,, +2011-06-05,8.600000381469727,8.649999618530273,8.550000190734863,8.649999618530273,4181543.0 +2011-06-06,8.649999618530273,8.649999618530273,8.550000190734863,8.649999618530273,4094484.0 +2011-06-07,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,5255878.0 +2011-06-08,8.399999618530273,8.399999618530273,8.100000381469727,8.199999809265137,6889960.0 +2011-06-09,,,,, +2011-06-12,8.149999618530273,8.199999809265137,8.050000190734863,8.149999618530273,5815823.0 +2011-06-13,8.149999618530273,8.149999618530273,8.050000190734863,8.100000381469727,3366289.0 +2011-06-14,8.100000381469727,8.149999618530273,8.0,8.050000190734863,3211411.0 +2011-06-15,8.050000190734863,8.399999618530273,8.050000190734863,8.300000190734863,41740139.0 +2011-06-16,,,,, +2011-06-19,8.149999618530273,8.149999618530273,7.900000095367432,8.0,6832815.0 +2011-06-20,7.949999809265137,7.949999809265137,7.800000190734863,7.800000190734863,5786902.0 +2011-06-21,7.900000095367432,7.949999809265137,7.800000190734863,7.900000095367432,5860618.0 +2011-06-22,7.900000095367432,8.0,7.800000190734863,7.800000190734863,6208397.0 +2011-06-23,,,,, +2011-06-26,7.800000190734863,7.949999809265137,7.75,7.900000095367432,11172899.0 +2011-06-27,7.900000095367432,7.949999809265137,7.75,7.800000190734863,8832157.0 +2011-06-28,7.849999904632568,7.849999904632568,7.699999809265137,7.75,7235808.0 +2011-06-29,7.800000190734863,7.900000095367432,7.75,7.849999904632568,6998386.0 +2011-06-30,,,,, +2011-07-03,7.949999809265137,7.949999809265137,7.849999904632568,7.849999904632568,6754284.0 +2011-07-04,7.849999904632568,7.849999904632568,7.699999809265137,7.75,8363995.0 +2011-07-05,7.75,7.800000190734863,7.650000095367432,7.75,5101351.0 +2011-07-06,7.75,7.75,7.650000095367432,7.699999809265137,4439254.0 +2011-07-07,,,,, +2011-07-10,7.650000095367432,7.699999809265137,7.599999904632568,7.699999809265137,3077143.0 +2011-07-11,7.699999809265137,7.699999809265137,7.599999904632568,7.650000095367432,1717583.0 +2011-07-12,7.599999904632568,7.599999904632568,7.449999809265137,7.550000190734863,5663672.0 +2011-07-13,7.550000190734863,7.599999904632568,7.5,7.550000190734863,2249666.0 +2011-07-14,,,,, +2011-07-17,7.5,7.5,7.400000095367432,7.5,2910684.0 +2011-07-18,7.449999809265137,7.449999809265137,7.349999904632568,7.400000095367432,2083102.0 +2011-07-19,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,1890889.0 +2011-07-20,7.349999904632568,7.5,7.349999904632568,7.5,4905237.0 +2011-07-21,7.5,7.5,7.5,7.5,0.0 +2011-07-24,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,2218359.0 +2011-07-25,7.400000095367432,7.400000095367432,7.300000190734863,7.349999904632568,2327713.0 +2011-07-26,7.349999904632568,7.400000095367432,7.300000190734863,7.349999904632568,4649830.0 +2011-07-27,7.349999904632568,7.449999809265137,7.25,7.400000095367432,11306801.0 +2011-07-28,,,,, +2011-07-31,7.300000190734863,7.349999904632568,7.25,7.300000190734863,3929524.0 +2011-08-01,7.300000190734863,7.349999904632568,7.25,7.300000190734863,6556729.0 +2011-08-02,7.25,7.300000190734863,7.199999809265137,7.25,3289200.0 +2011-08-03,7.199999809265137,7.25,7.150000095367432,7.199999809265137,2998066.0 +2011-08-04,,,,, +2011-08-07,6.699999809265137,6.75,6.550000190734863,6.599999904632568,6724115.0 +2011-08-08,6.650000095367432,6.699999809265137,6.5,6.650000095367432,3324385.0 +2011-08-09,6.300000190734863,6.550000190734863,6.25,6.550000190734863,12583458.0 +2011-08-10,6.699999809265137,6.699999809265137,6.5,6.550000190734863,8299501.0 +2011-08-11,,,,, +2011-08-14,6.650000095367432,6.650000095367432,6.449999809265137,6.5,8856489.0 +2011-08-15,6.5,6.550000190734863,6.400000095367432,6.449999809265137,9200530.0 +2011-08-16,6.5,6.5,6.349999904632568,6.400000095367432,4970554.0 +2011-08-17,6.349999904632568,6.449999809265137,6.300000190734863,6.400000095367432,8847960.0 +2011-08-18,,,,, +2011-08-21,6.25,6.300000190734863,6.099999904632568,6.099999904632568,7231483.0 +2011-08-22,6.150000095367432,6.150000095367432,6.050000190734863,6.150000095367432,5714986.0 +2011-08-23,6.099999904632568,6.150000095367432,6.050000190734863,6.099999904632568,3417624.0 +2011-08-24,6.150000095367432,6.300000190734863,6.099999904632568,6.199999809265137,9351930.0 +2011-08-25,,,,, +2011-08-28,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0 +2011-09-01,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0 +2011-09-04,6.300000190734863,6.599999904632568,6.199999809265137,6.5,15640699.0 +2011-09-05,6.400000095367432,6.449999809265137,6.300000190734863,6.400000095367432,9913016.0 +2011-09-06,6.349999904632568,6.449999809265137,6.349999904632568,6.400000095367432,3050840.0 +2011-09-07,6.400000095367432,6.449999809265137,6.349999904632568,6.400000095367432,3648545.0 +2011-09-08,,,,, +2011-09-11,6.550000190734863,6.599999904632568,6.449999809265137,6.5,8096971.0 +2011-09-12,6.449999809265137,6.449999809265137,6.300000190734863,6.300000190734863,8713838.0 +2011-09-13,6.400000095367432,6.400000095367432,6.300000190734863,6.349999904632568,6523275.0 +2011-09-14,6.400000095367432,6.400000095367432,6.300000190734863,6.349999904632568,4701594.0 +2011-09-15,,,,, +2011-09-18,6.400000095367432,6.400000095367432,6.300000190734863,6.400000095367432,6223786.0 +2011-09-19,6.349999904632568,6.349999904632568,6.25,6.300000190734863,6462185.0 +2011-09-20,6.300000190734863,6.349999904632568,6.25,6.349999904632568,3875490.0 +2011-09-21,6.300000190734863,6.300000190734863,6.25,6.25,2662937.0 +2011-09-22,6.25,6.25,6.25,6.25,0.0 +2011-09-25,6.199999809265137,6.25,6.099999904632568,6.199999809265137,5746376.0 +2011-09-26,6.199999809265137,6.300000190734863,6.150000095367432,6.25,7889076.0 +2011-09-27,6.300000190734863,6.300000190734863,6.199999809265137,6.300000190734863,3133218.0 +2011-09-28,6.25,6.300000190734863,6.199999809265137,6.25,3469725.0 +2011-09-29,6.25,6.25,6.25,6.25,0.0 +2011-10-02,6.300000190734863,6.300000190734863,6.199999809265137,6.199999809265137,2514419.0 +2011-10-03,6.199999809265137,6.25,6.099999904632568,6.150000095367432,5895790.0 +2011-10-04,6.099999904632568,6.099999904632568,5.949999809265137,6.050000190734863,7087406.0 +2011-10-05,6.099999904632568,6.150000095367432,6.050000190734863,6.099999904632568,3386101.0 +2011-10-06,,,,, +2011-10-09,6.400000095367432,6.650000095367432,6.349999904632568,6.349999904632568,40172753.0 +2011-10-10,6.349999904632568,6.449999809265137,6.25,6.400000095367432,7823668.0 +2011-10-11,6.400000095367432,6.449999809265137,6.25,6.349999904632568,5016019.0 +2011-10-12,6.300000190734863,6.349999904632568,6.25,6.25,3705370.0 +2011-10-13,,,,, +2011-10-16,6.25,6.300000190734863,6.25,6.25,3106752.0 +2011-10-17,6.300000190734863,6.300000190734863,6.199999809265137,6.199999809265137,2568822.0 +2011-10-18,6.199999809265137,6.25,6.150000095367432,6.199999809265137,3596071.0 +2011-10-19,6.199999809265137,6.25,6.150000095367432,6.199999809265137,4966988.0 +2011-10-20,,,,, +2011-10-23,6.150000095367432,6.349999904632568,6.099999904632568,6.199999809265137,10345881.0 +2011-10-24,6.25,6.25,6.150000095367432,6.150000095367432,3439944.0 +2011-10-25,6.199999809265137,6.25,6.150000095367432,6.199999809265137,3702214.0 +2011-10-26,6.199999809265137,6.25,6.150000095367432,6.199999809265137,3579817.0 +2011-10-27,,,,, +2011-10-30,6.25,6.349999904632568,6.199999809265137,6.349999904632568,7124291.0 +2011-10-31,6.300000190734863,6.400000095367432,6.25,6.25,7635337.0 +2011-11-01,6.25,6.300000190734863,6.199999809265137,6.199999809265137,3619046.0 +2011-11-02,6.199999809265137,6.25,6.199999809265137,6.25,2907910.0 +2011-11-03,,,,, +2011-11-06,6.25,6.25,6.25,6.25,0.0 +2011-11-10,6.25,6.25,6.25,6.25,0.0 +2011-11-13,6.25,6.300000190734863,6.199999809265137,6.25,2687251.0 +2011-11-14,6.25,6.300000190734863,6.199999809265137,6.25,3021506.0 +2011-11-15,6.25,6.25,6.199999809265137,6.25,3285661.0 +2011-11-16,6.199999809265137,6.25,6.150000095367432,6.199999809265137,2782389.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,6.150000095367432,6.300000190734863,6.099999904632568,6.25,13694185.0 +2011-11-22,6.25,6.400000095367432,6.199999809265137,6.199999809265137,22540981.0 +2011-11-23,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0 +2011-11-24,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0 +2011-11-27,6.199999809265137,6.400000095367432,6.199999809265137,6.300000190734863,15219276.0 +2011-11-28,6.349999904632568,6.449999809265137,6.300000190734863,6.400000095367432,26501775.0 +2011-11-29,6.400000095367432,6.449999809265137,6.349999904632568,6.449999809265137,13260900.0 +2011-11-30,6.5,6.550000190734863,6.400000095367432,6.400000095367432,12602262.0 +2011-12-01,,,,, +2011-12-04,6.349999904632568,6.400000095367432,6.300000190734863,6.349999904632568,4463134.0 +2011-12-05,6.349999904632568,6.349999904632568,6.300000190734863,6.349999904632568,3928119.0 +2011-12-06,6.349999904632568,6.349999904632568,6.25,6.25,4153654.0 +2011-12-07,6.300000190734863,6.349999904632568,6.25,6.349999904632568,4647184.0 +2011-12-08,,,,, +2011-12-11,6.449999809265137,6.449999809265137,6.349999904632568,6.400000095367432,5763160.0 +2011-12-12,6.449999809265137,6.550000190734863,6.400000095367432,6.550000190734863,15277024.0 +2011-12-13,6.650000095367432,7.199999809265137,6.599999904632568,6.800000190734863,69101285.0 +2011-12-14,7.050000190734863,7.300000190734863,6.900000095367432,7.050000190734863,45147008.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,7.199999809265137,7.25,7.050000190734863,7.099999904632568,14073608.0 +2011-12-20,7.050000190734863,7.099999904632568,7.0,7.050000190734863,5601942.0 +2011-12-21,7.099999904632568,7.099999904632568,6.949999809265137,7.0,6308427.0 +2011-12-22,7.0,7.0,7.0,7.0,0.0 +2011-12-25,7.5,7.599999904632568,7.349999904632568,7.400000095367432,20775491.0 +2011-12-26,7.400000095367432,7.550000190734863,7.400000095367432,7.5,10248449.0 +2011-12-27,7.5,7.550000190734863,7.300000190734863,7.349999904632568,9645130.0 +2011-12-28,7.349999904632568,7.349999904632568,7.199999809265137,7.300000190734863,6887573.0 +2011-12-29,,,,, +2012-01-01,7.25,7.300000190734863,7.050000190734863,7.099999904632568,8716296.0 +2012-01-02,7.050000190734863,7.150000095367432,7.0,7.150000095367432,5691034.0 +2012-01-03,7.150000095367432,7.199999809265137,7.099999904632568,7.099999904632568,4814830.0 +2012-01-04,7.099999904632568,7.150000095367432,7.050000190734863,7.150000095367432,3920975.0 +2012-01-05,,,,, +2012-01-08,7.400000095367432,7.449999809265137,7.300000190734863,7.400000095367432,10312001.0 +2012-01-09,7.349999904632568,7.400000095367432,7.300000190734863,7.400000095367432,8572319.0 +2012-01-10,7.400000095367432,7.75,7.400000095367432,7.650000095367432,23308146.0 +2012-01-11,7.699999809265137,7.900000095367432,7.599999904632568,7.699999809265137,16239353.0 +2012-01-12,,,,, +2012-01-15,7.800000190734863,7.849999904632568,7.650000095367432,7.75,12579153.0 +2012-01-16,7.75,7.800000190734863,7.5,7.550000190734863,17568644.0 +2012-01-17,7.550000190734863,7.599999904632568,7.449999809265137,7.550000190734863,10097486.0 +2012-01-18,7.449999809265137,7.650000095367432,7.449999809265137,7.550000190734863,10124990.0 +2012-01-19,,,,, +2012-01-22,7.800000190734863,7.900000095367432,7.650000095367432,7.75,19649403.0 +2012-01-23,7.75,7.800000190734863,7.699999809265137,7.75,8742972.0 +2012-01-24,7.800000190734863,8.0,7.800000190734863,7.849999904632568,19601176.0 +2012-01-25,7.849999904632568,7.949999809265137,7.800000190734863,7.849999904632568,15039570.0 +2012-01-26,,,,, +2012-01-29,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0 +2012-01-30,8.0,8.149999618530273,7.949999809265137,8.149999618530273,21388932.0 +2012-01-31,8.149999618530273,8.350000381469727,8.100000381469727,8.199999809265137,29709491.0 +2012-02-01,8.25,9.0,8.149999618530273,8.899999618530273,81677302.0 +2012-02-02,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0 +2012-02-05,9.0,9.0,8.800000190734863,8.850000381469727,15470833.0 +2012-02-06,8.850000381469727,8.899999618530273,8.550000190734863,8.600000381469727,21188276.0 +2012-02-07,8.649999618530273,8.75,8.550000190734863,8.649999618530273,13086383.0 +2012-02-08,8.699999809265137,8.800000190734863,8.649999618530273,8.649999618530273,14751997.0 +2012-02-09,,,,, +2012-02-12,9.100000381469727,9.350000381469727,9.050000190734863,9.050000190734863,42200912.0 +2012-02-13,9.149999618530273,9.25,9.050000190734863,9.149999618530273,16292767.0 +2012-02-14,9.149999618530273,9.199999809265137,9.0,9.0,14864448.0 +2012-02-15,9.050000190734863,9.050000190734863,8.899999618530273,9.050000190734863,9547258.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,9.050000190734863,9.199999809265137,9.050000190734863,9.100000381469727,12772862.0 +2012-02-21,9.100000381469727,9.149999618530273,9.050000190734863,9.100000381469727,11517456.0 +2012-02-22,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0 +2012-02-23,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0 +2012-02-26,9.399999618530273,9.449999809265137,9.25,9.350000381469727,27451679.0 +2012-02-27,9.350000381469727,9.5,9.25,9.449999809265137,20082492.0 +2012-02-28,9.5,9.600000381469727,9.0,9.350000381469727,36888249.0 +2012-02-29,9.399999618530273,9.399999618530273,9.0,9.149999618530273,35526411.0 +2012-03-01,,,,, +2012-03-04,9.300000190734863,9.449999809265137,9.149999618530273,9.399999618530273,34288641.0 +2012-03-05,9.300000190734863,10.100000381469727,9.25,10.0,155192580.0 +2012-03-06,10.100000381469727,10.5,9.899999618530273,10.0,95538361.0 +2012-03-07,9.850000381469727,10.25,9.699999809265137,10.149999618530273,58905183.0 +2012-03-08,,,,, +2012-03-11,10.050000190734863,10.149999618530273,9.949999809265137,10.100000381469727,33778726.0 +2012-03-12,10.149999618530273,10.649999618530273,10.100000381469727,10.5,102671912.0 +2012-03-13,10.550000190734863,11.0,10.399999618530273,10.75,91151019.0 +2012-03-14,10.899999618530273,11.649999618530273,10.850000381469727,11.399999618530273,129964688.0 +2012-03-15,,,,, +2012-03-18,12.399999618530273,13.100000381469727,12.199999809265137,13.050000190734863,107193621.0 +2012-03-19,13.25,14.100000381469727,13.25,13.850000381469727,95255477.0 +2012-03-20,13.649999618530273,13.899999618530273,12.75,12.75,67604501.0 +2012-03-21,12.449999809265137,12.850000381469727,11.699999809265137,12.0,75872700.0 +2012-03-22,,,,, +2012-03-25,13.550000190734863,14.300000190734863,13.350000381469727,13.699999809265137,95037448.0 +2012-03-26,13.699999809265137,13.699999809265137,13.0,13.550000190734863,52982337.0 +2012-03-27,13.399999618530273,13.5,12.800000190734863,12.899999618530273,40641830.0 +2012-03-28,12.600000381469727,13.399999618530273,12.350000381469727,13.149999618530273,67653465.0 +2012-03-29,,,,, +2012-04-01,13.0,13.100000381469727,12.850000381469727,12.899999618530273,28662912.0 +2012-04-02,12.949999809265137,13.0,12.600000381469727,12.850000381469727,26842776.0 +2012-04-03,12.800000190734863,13.149999618530273,12.649999618530273,13.0,46773857.0 +2012-04-04,12.949999809265137,13.100000381469727,12.800000190734863,12.899999618530273,24116904.0 +2012-04-05,,,,, +2012-04-08,12.800000190734863,13.350000381469727,12.300000190734863,12.649999618530273,126207305.0 +2012-04-09,12.550000190734863,12.949999809265137,12.5,12.899999618530273,50372599.0 +2012-04-10,12.949999809265137,13.050000190734863,12.399999618530273,12.550000190734863,56960763.0 +2012-04-11,12.350000381469727,12.600000381469727,11.350000381469727,12.149999618530273,52035378.0 +2012-04-12,,,,, +2012-04-15,11.75,11.949999809265137,11.0,11.100000381469727,32427514.0 +2012-04-16,11.050000190734863,11.25,10.25,10.850000381469727,56278157.0 +2012-04-17,11.100000381469727,11.800000190734863,10.949999809265137,11.75,82350725.0 +2012-04-18,11.850000381469727,11.850000381469727,11.350000381469727,11.5,66480938.0 +2012-04-19,,,,, +2012-04-22,12.199999809265137,12.550000190734863,12.0,12.100000381469727,185199220.0 +2012-04-23,12.0,12.199999809265137,11.649999618530273,11.800000190734863,79300496.0 +2012-04-24,11.949999809265137,11.949999809265137,11.550000190734863,11.75,45424989.0 +2012-04-25,11.800000190734863,11.850000381469727,11.600000381469727,11.75,55603014.0 +2012-04-26,,,,, +2012-04-29,11.75,11.800000190734863,11.5,11.5,39125704.0 +2012-04-30,11.550000190734863,11.550000190734863,11.199999809265137,11.5,30495755.0 +2012-05-01,11.399999618530273,11.449999809265137,11.300000190734863,11.399999618530273,16357602.0 +2012-05-02,11.449999809265137,11.75,11.399999618530273,11.75,39574899.0 +2012-05-03,,,,, +2012-05-06,12.050000190734863,12.300000190734863,11.800000190734863,11.850000381469727,86080275.0 +2012-05-07,11.75,12.100000381469727,11.649999618530273,12.0,72056166.0 +2012-05-08,12.0,12.449999809265137,11.899999618530273,12.399999618530273,80586790.0 +2012-05-09,12.300000190734863,12.449999809265137,11.550000190734863,11.649999618530273,126981462.0 +2012-05-10,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0 +2012-05-13,11.850000381469727,12.0,11.300000190734863,11.399999618530273,68831857.0 +2012-05-14,11.199999809265137,11.550000190734863,10.899999618530273,10.949999809265137,72204665.0 +2012-05-15,11.100000381469727,11.300000190734863,10.899999618530273,11.199999809265137,69375295.0 +2012-05-16,10.949999809265137,11.25,10.850000381469727,11.199999809265137,52727081.0 +2012-05-17,,,,, +2012-05-20,10.949999809265137,11.0,10.649999618530273,10.800000190734863,30261613.0 +2012-05-21,10.850000381469727,10.949999809265137,10.699999809265137,10.949999809265137,35562840.0 +2012-05-22,11.050000190734863,11.149999618530273,10.949999809265137,11.050000190734863,34520835.0 +2012-05-23,11.100000381469727,11.300000190734863,11.050000190734863,11.199999809265137,70762332.0 +2012-05-24,,,,, +2012-05-27,11.399999618530273,11.5,11.149999618530273,11.25,39646185.0 +2012-05-28,11.399999618530273,11.5,11.350000381469727,11.449999809265137,39535024.0 +2012-05-29,11.600000381469727,11.600000381469727,11.25,11.300000190734863,25501778.0 +2012-05-30,11.199999809265137,11.25,10.649999618530273,10.899999618530273,42731127.0 +2012-05-31,,,,, +2012-06-03,9.899999618530273,10.050000190734863,9.75,10.0,34501179.0 +2012-06-04,9.850000381469727,10.050000190734863,9.75,9.949999809265137,20816679.0 +2012-06-05,10.050000190734863,10.100000381469727,9.75,9.800000190734863,21449192.0 +2012-06-06,9.899999618530273,9.949999809265137,8.899999618530273,9.149999618530273,40853132.0 +2012-06-07,,,,, +2012-06-10,9.0,9.300000190734863,8.850000381469727,9.300000190734863,35754906.0 +2012-06-11,9.5,9.649999618530273,9.350000381469727,9.5,34018066.0 +2012-06-12,9.399999618530273,9.850000381469727,9.350000381469727,9.649999618530273,44141195.0 +2012-06-13,9.75,9.850000381469727,9.550000190734863,9.550000190734863,21076097.0 +2012-06-14,,,,, +2012-06-17,9.699999809265137,9.800000190734863,9.600000381469727,9.75,20173383.0 +2012-06-18,9.949999809265137,10.0,9.800000190734863,9.850000381469727,23656416.0 +2012-06-19,9.899999618530273,10.0,9.800000190734863,9.949999809265137,16688200.0 +2012-06-20,9.949999809265137,10.0,9.800000190734863,9.899999618530273,10648708.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-06-26,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-06-27,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-06-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-07-01,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-07-02,9.300000190734863,10.25,9.25,10.25,82007082.0 +2012-07-03,10.600000381469727,10.899999618530273,10.350000381469727,10.449999809265137,81517566.0 +2012-07-04,10.449999809265137,10.600000381469727,10.199999809265137,10.25,27043346.0 +2012-07-05,,,,, +2012-07-08,10.050000190734863,10.25,9.899999618530273,10.100000381469727,163714824.0 +2012-07-09,10.050000190734863,10.050000190734863,9.449999809265137,9.5,104558724.0 +2012-07-10,9.550000190734863,9.550000190734863,8.550000190734863,8.899999618530273,186372580.0 +2012-07-11,8.899999618530273,8.899999618530273,8.100000381469727,8.149999618530273,159153854.0 +2012-07-12,,,,, +2012-07-15,8.899999618530273,9.149999618530273,8.699999809265137,8.850000381469727,92542821.0 +2012-07-16,8.850000381469727,8.899999618530273,8.550000190734863,8.550000190734863,30982163.0 +2012-07-17,8.550000190734863,8.800000190734863,8.5,8.649999618530273,36870372.0 +2012-07-18,8.550000190734863,9.050000190734863,8.550000190734863,8.800000190734863,52775852.0 +2012-07-19,,,,, +2012-07-22,8.949999809265137,9.25,8.899999618530273,9.25,39545422.0 +2012-07-23,9.149999618530273,9.300000190734863,9.0,9.0,59597457.0 +2012-07-24,9.050000190734863,9.100000381469727,8.899999618530273,9.0,25452496.0 +2012-07-25,9.0,9.100000381469727,8.949999809265137,9.050000190734863,19916592.0 +2012-07-26,,,,, +2012-07-29,9.0,9.0,8.850000381469727,8.899999618530273,26509691.0 +2012-07-30,8.949999809265137,9.050000190734863,8.899999618530273,9.0,17534017.0 +2012-07-31,9.050000190734863,9.050000190734863,8.949999809265137,9.0,16691618.0 +2012-08-01,9.0,9.149999618530273,8.949999809265137,9.050000190734863,34245463.0 +2012-08-02,,,,, +2012-08-05,9.199999809265137,9.300000190734863,9.100000381469727,9.199999809265137,24570795.0 +2012-08-06,9.149999618530273,9.399999618530273,9.100000381469727,9.350000381469727,45860774.0 +2012-08-07,9.399999618530273,9.449999809265137,9.300000190734863,9.300000190734863,30160531.0 +2012-08-08,9.300000190734863,9.399999618530273,9.149999618530273,9.199999809265137,20747271.0 +2012-08-09,,,,, +2012-08-12,9.300000190734863,9.300000190734863,9.149999618530273,9.149999618530273,10838520.0 +2012-08-13,9.149999618530273,9.399999618530273,9.149999618530273,9.25,31525942.0 +2012-08-14,9.25,9.300000190734863,9.149999618530273,9.25,14851190.0 +2012-08-15,9.25,9.449999809265137,9.199999809265137,9.300000190734863,45777070.0 +2012-08-16,,,,, +2012-08-19,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0 +2012-08-23,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0 +2012-08-26,10.0,10.0,9.699999809265137,9.800000190734863,48725292.0 +2012-08-27,9.800000190734863,9.899999618530273,9.649999618530273,9.850000381469727,27295244.0 +2012-08-28,9.899999618530273,9.899999618530273,9.699999809265137,9.800000190734863,19669220.0 +2012-08-29,9.75,10.0,9.699999809265137,9.949999809265137,34871835.0 +2012-08-30,,,,, +2012-09-02,10.0,10.100000381469727,9.850000381469727,9.899999618530273,32525776.0 +2012-09-03,10.0,10.100000381469727,9.899999618530273,10.050000190734863,20271902.0 +2012-09-04,10.050000190734863,10.100000381469727,9.75,9.899999618530273,34976974.0 +2012-09-05,,,,, +2012-09-06,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2012-09-09,10.0,10.25,9.899999618530273,10.199999809265137,69702164.0 +2012-09-10,10.199999809265137,10.25,10.0,10.0,42005583.0 +2012-09-11,10.050000190734863,10.100000381469727,9.949999809265137,10.0,15328685.0 +2012-09-12,10.050000190734863,10.100000381469727,9.949999809265137,10.0,16114469.0 +2012-09-13,,,,, +2012-09-16,10.050000190734863,10.149999618530273,10.0,10.100000381469727,16142853.0 +2012-09-17,10.050000190734863,10.100000381469727,10.050000190734863,10.100000381469727,13103558.0 +2012-09-18,10.100000381469727,10.199999809265137,10.0,10.050000190734863,29764648.0 +2012-09-19,10.050000190734863,10.050000190734863,9.800000190734863,9.899999618530273,25771239.0 +2012-09-20,,,,, +2012-09-24,9.75,9.75,9.300000190734863,9.449999809265137,47343189.0 +2012-09-25,9.449999809265137,9.550000190734863,9.350000381469727,9.550000190734863,21933073.0 +2012-09-26,9.399999618530273,9.449999809265137,9.100000381469727,9.149999618530273,23369627.0 +2012-09-27,,,,, +2012-09-30,8.899999618530273,9.0,8.75,8.949999809265137,19657186.0 +2012-10-01,8.949999809265137,9.149999618530273,8.949999809265137,9.100000381469727,24492277.0 +2012-10-02,9.100000381469727,9.100000381469727,9.0,9.0,9325574.0 +2012-10-03,9.050000190734863,9.100000381469727,8.949999809265137,9.050000190734863,11715493.0 +2012-10-04,,,,, +2012-10-07,8.949999809265137,8.949999809265137,8.649999618530273,8.800000190734863,18468588.0 +2012-10-08,8.800000190734863,8.800000190734863,8.649999618530273,8.800000190734863,19548799.0 +2012-10-09,8.75,8.850000381469727,8.699999809265137,8.75,11082151.0 +2012-10-10,8.75,8.800000190734863,8.699999809265137,8.800000190734863,11245979.0 +2012-10-11,,,,, +2012-10-14,8.449999809265137,8.600000381469727,8.350000381469727,8.5,19367588.0 +2012-10-15,8.5,8.649999618530273,8.449999809265137,8.600000381469727,12289757.0 +2012-10-16,8.600000381469727,8.649999618530273,8.550000190734863,8.550000190734863,8799517.0 +2012-10-17,8.649999618530273,8.800000190734863,8.649999618530273,8.699999809265137,14779187.0 +2012-10-18,,,,, +2012-10-21,8.75,8.899999618530273,8.600000381469727,8.899999618530273,20876019.0 +2012-10-22,8.699999809265137,8.800000190734863,8.600000381469727,8.800000190734863,17453013.0 +2012-10-23,8.699999809265137,8.800000190734863,8.600000381469727,8.699999809265137,15924051.0 +2012-10-24,8.649999618530273,8.850000381469727,8.600000381469727,8.800000190734863,29723820.0 +2012-10-25,,,,, +2012-10-28,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0 +2012-11-01,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0 +2012-11-04,8.75,8.800000190734863,8.600000381469727,8.600000381469727,19030634.0 +2012-11-05,8.649999618530273,8.75,8.600000381469727,8.699999809265137,10939123.0 +2012-11-06,8.699999809265137,9.0,8.699999809265137,9.0,32980310.0 +2012-11-07,9.0,9.0,8.850000381469727,8.899999618530273,16796382.0 +2012-11-08,,,,, +2012-11-11,8.850000381469727,8.850000381469727,8.649999618530273,8.75,16455604.0 +2012-11-12,8.699999809265137,8.699999809265137,8.649999618530273,8.699999809265137,3240040.0 +2012-11-13,8.699999809265137,8.699999809265137,8.600000381469727,8.699999809265137,6236924.0 +2012-11-14,8.649999618530273,8.699999809265137,8.600000381469727,8.600000381469727,5789096.0 +2012-11-15,,,,, +2012-11-18,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,10802818.0 +2012-11-19,8.5,8.5,8.100000381469727,8.25,19217457.0 +2012-11-20,8.350000381469727,8.399999618530273,8.149999618530273,8.350000381469727,26564446.0 +2012-11-21,8.350000381469727,8.350000381469727,8.149999618530273,8.149999618530273,16723068.0 +2012-11-22,,,,, +2012-11-25,8.149999618530273,8.199999809265137,7.800000190734863,7.849999904632568,24502164.0 +2012-11-26,7.900000095367432,7.949999809265137,7.599999904632568,7.849999904632568,28003466.0 +2012-11-27,7.800000190734863,7.800000190734863,7.5,7.550000190734863,33745126.0 +2012-11-28,7.599999904632568,7.650000095367432,7.5,7.650000095367432,44301835.0 +2012-11-29,,,,, +2012-12-02,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0 +2012-12-03,7.949999809265137,8.149999618530273,7.900000095367432,8.0,39237813.0 +2012-12-04,8.0,8.149999618530273,7.900000095367432,8.100000381469727,31421822.0 +2012-12-05,8.050000190734863,8.199999809265137,8.050000190734863,8.149999618530273,28396331.0 +2012-12-06,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0 +2012-12-09,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0 +2012-12-10,8.050000190734863,8.149999618530273,8.0,8.050000190734863,12551394.0 +2012-12-11,8.050000190734863,8.149999618530273,8.0,8.149999618530273,12860050.0 +2012-12-12,8.149999618530273,8.25,8.100000381469727,8.199999809265137,21271358.0 +2012-12-13,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2012-12-16,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2012-12-17,8.350000381469727,8.399999618530273,8.300000190734863,8.300000190734863,16022371.0 +2012-12-18,8.399999618530273,8.600000381469727,8.350000381469727,8.5,31762805.0 +2012-12-19,8.5,8.600000381469727,8.449999809265137,8.600000381469727,14506391.0 +2012-12-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2012-12-23,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2012-12-24,8.649999618530273,8.75,8.600000381469727,8.699999809265137,15540850.0 +2012-12-25,8.699999809265137,8.699999809265137,8.449999809265137,8.449999809265137,16617375.0 +2012-12-26,8.449999809265137,8.5,8.300000190734863,8.449999809265137,18823187.0 +2012-12-27,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0 +2012-12-30,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0 +2012-12-31,8.350000381469727,8.399999618530273,8.149999618530273,8.25,16421360.0 +2013-01-01,8.350000381469727,8.5,8.350000381469727,8.449999809265137,11794236.0 +2013-01-02,8.5,8.600000381469727,8.5,8.600000381469727,10834298.0 +2013-01-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-01-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-01-07,8.899999618530273,9.050000190734863,8.850000381469727,9.050000190734863,19596935.0 +2013-01-08,8.75,8.75,8.25,8.5,102127366.0 +2013-01-09,8.5,8.600000381469727,8.449999809265137,8.5,14738142.0 +2013-01-10,8.5,8.5,8.5,8.5,0.0 +2013-01-13,8.5,8.5,8.5,8.5,0.0 +2013-01-14,8.75,8.899999618530273,8.699999809265137,8.850000381469727,24223272.0 +2013-01-15,8.850000381469727,8.899999618530273,8.600000381469727,8.699999809265137,26718338.0 +2013-01-16,8.649999618530273,8.75,8.600000381469727,8.649999618530273,18969383.0 +2013-01-17,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2013-01-20,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2013-01-21,8.600000381469727,8.649999618530273,8.399999618530273,8.5,16539217.0 +2013-01-22,8.5,8.699999809265137,8.399999618530273,8.699999809265137,14282073.0 +2013-01-23,8.699999809265137,8.800000190734863,8.550000190734863,8.600000381469727,35374595.0 +2013-01-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-01-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-01-28,8.75,8.800000190734863,8.649999618530273,8.699999809265137,11905891.0 +2013-01-29,8.649999618530273,8.699999809265137,8.600000381469727,8.649999618530273,9828877.0 +2013-01-30,8.649999618530273,8.899999618530273,8.649999618530273,8.850000381469727,52679006.0 +2013-01-31,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2013-02-03,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2013-02-04,8.850000381469727,8.949999809265137,8.75,8.75,20088352.0 +2013-02-05,8.75,8.75,8.600000381469727,8.75,16798887.0 +2013-02-06,8.800000190734863,8.850000381469727,8.600000381469727,8.699999809265137,12263436.0 +2013-02-07,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0 +2013-02-10,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0 +2013-02-11,8.600000381469727,8.649999618530273,8.5,8.600000381469727,16640502.0 +2013-02-12,8.600000381469727,8.600000381469727,8.449999809265137,8.550000190734863,26874313.0 +2013-02-13,8.5,8.649999618530273,8.449999809265137,8.600000381469727,29923287.0 +2013-02-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-02-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2013-02-18,8.449999809265137,8.5,8.300000190734863,8.399999618530273,26787975.0 +2013-02-19,8.399999618530273,8.399999618530273,8.199999809265137,8.300000190734863,24468532.0 +2013-02-20,8.300000190734863,8.399999618530273,8.300000190734863,8.300000190734863,16728591.0 +2013-02-21,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2013-02-24,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2013-02-25,8.449999809265137,8.5,8.399999618530273,8.449999809265137,17524733.0 +2013-02-26,8.300000190734863,8.399999618530273,8.25,8.300000190734863,19800221.0 +2013-02-27,8.300000190734863,8.350000381469727,8.25,8.350000381469727,11078950.0 +2013-02-28,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0 +2013-03-03,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0 +2013-03-04,8.199999809265137,8.25,8.050000190734863,8.149999618530273,16767093.0 +2013-03-05,8.100000381469727,8.149999618530273,8.050000190734863,8.149999618530273,11769182.0 +2013-03-06,8.149999618530273,8.199999809265137,8.100000381469727,8.149999618530273,29752833.0 +2013-03-07,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0 +2013-03-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0 +2013-03-11,8.25,8.300000190734863,8.199999809265137,8.25,9351532.0 +2013-03-12,8.199999809265137,8.199999809265137,8.100000381469727,8.149999618530273,10127774.0 +2013-03-13,8.100000381469727,8.199999809265137,8.050000190734863,8.199999809265137,13977520.0 +2013-03-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2013-03-17,8.149999618530273,8.399999618530273,8.100000381469727,8.350000381469727,32512464.0 +2013-03-18,8.300000190734863,8.350000381469727,8.199999809265137,8.25,20363878.0 +2013-03-19,8.25,8.300000190734863,8.199999809265137,8.300000190734863,8954243.0 +2013-03-20,8.300000190734863,8.300000190734863,8.199999809265137,8.25,8094896.0 +2013-03-21,,,,, +2013-03-24,8.300000190734863,8.300000190734863,8.25,8.300000190734863,8639354.0 +2013-03-25,8.25,8.350000381469727,8.25,8.350000381469727,17640585.0 +2013-03-26,8.300000190734863,8.399999618530273,8.25,8.350000381469727,15694278.0 +2013-03-27,8.350000381469727,8.399999618530273,8.300000190734863,8.350000381469727,14335353.0 +2013-03-28,,,,, +2013-03-31,8.25,8.300000190734863,8.149999618530273,8.25,9080664.0 +2013-04-01,8.199999809265137,8.25,8.149999618530273,8.25,5330583.0 +2013-04-02,8.25,8.300000190734863,8.199999809265137,8.25,8274113.0 +2013-04-03,8.25,8.300000190734863,8.199999809265137,8.300000190734863,16137014.0 +2013-04-04,,,,, +2013-04-07,8.149999618530273,8.199999809265137,8.100000381469727,8.199999809265137,7513422.0 +2013-04-08,8.199999809265137,8.300000190734863,8.149999618530273,8.199999809265137,15731578.0 +2013-04-09,8.25,8.300000190734863,8.199999809265137,8.25,7422191.0 +2013-04-10,8.199999809265137,8.350000381469727,8.199999809265137,8.25,11910033.0 +2013-04-11,,,,, +2013-04-14,8.25,8.600000381469727,8.199999809265137,8.550000190734863,43531589.0 +2013-04-15,8.550000190734863,8.550000190734863,8.350000381469727,8.399999618530273,25381798.0 +2013-04-16,8.300000190734863,8.399999618530273,8.25,8.350000381469727,15653191.0 +2013-04-17,8.350000381469727,8.399999618530273,8.25,8.399999618530273,30099675.0 +2013-04-18,,,,, +2013-04-21,8.5,8.5,8.449999809265137,8.5,13799573.0 +2013-04-22,8.5,8.550000190734863,8.449999809265137,8.449999809265137,13757071.0 +2013-04-23,8.449999809265137,8.649999618530273,8.399999618530273,8.600000381469727,28100160.0 +2013-04-24,8.649999618530273,8.649999618530273,8.550000190734863,8.600000381469727,17949428.0 +2013-04-25,,,,, +2013-04-28,8.699999809265137,8.800000190734863,8.649999618530273,8.800000190734863,25409010.0 +2013-04-29,8.800000190734863,8.850000381469727,8.550000190734863,8.550000190734863,21872414.0 +2013-04-30,8.600000381469727,8.600000381469727,8.449999809265137,8.5,27155566.0 +2013-05-01,8.5,8.5,8.350000381469727,8.449999809265137,16442620.0 +2013-05-02,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0 +2013-05-05,8.449999809265137,8.600000381469727,8.449999809265137,8.449999809265137,18539522.0 +2013-05-06,8.5,8.5,8.300000190734863,8.350000381469727,17375834.0 +2013-05-07,8.399999618530273,8.449999809265137,8.350000381469727,8.449999809265137,10117267.0 +2013-05-08,8.449999809265137,8.5,8.399999618530273,8.399999618530273,7589480.0 +2013-05-09,,,,, +2013-05-12,8.449999809265137,8.5,8.399999618530273,8.399999618530273,6784546.0 +2013-05-13,8.399999618530273,8.449999809265137,8.300000190734863,8.350000381469727,13872117.0 +2013-05-14,8.300000190734863,8.399999618530273,8.300000190734863,8.350000381469727,7180670.0 +2013-05-15,8.300000190734863,8.350000381469727,8.199999809265137,8.350000381469727,14418356.0 +2013-05-16,,,,, +2013-05-19,9.199999809265137,9.899999618530273,9.100000381469727,9.550000190734863,114258494.0 +2013-05-20,9.199999809265137,9.399999618530273,8.949999809265137,8.949999809265137,110185767.0 +2013-05-21,9.0,9.100000381469727,8.850000381469727,8.899999618530273,34668854.0 +2013-05-22,9.050000190734863,9.199999809265137,9.0,9.100000381469727,43820785.0 +2013-05-23,,,,, +2013-05-26,9.149999618530273,9.199999809265137,9.050000190734863,9.100000381469727,18626253.0 +2013-05-27,9.050000190734863,9.100000381469727,9.0,9.050000190734863,8103113.0 +2013-05-28,9.050000190734863,9.300000190734863,9.050000190734863,9.300000190734863,25132457.0 +2013-05-29,9.300000190734863,9.449999809265137,9.25,9.300000190734863,37773202.0 +2013-05-30,,,,, +2013-06-02,9.550000190734863,9.75,9.5,9.699999809265137,35653298.0 +2013-06-03,9.699999809265137,9.949999809265137,9.699999809265137,9.899999618530273,49336023.0 +2013-06-04,9.899999618530273,10.0,9.649999618530273,9.75,48819357.0 +2013-06-05,9.75,9.800000190734863,9.699999809265137,9.800000190734863,15924688.0 +2013-06-06,,,,, +2013-06-09,9.800000190734863,9.949999809265137,9.75,9.899999618530273,18982705.0 +2013-06-10,9.949999809265137,10.149999618530273,9.949999809265137,10.100000381469727,45557192.0 +2013-06-11,10.100000381469727,10.25,10.050000190734863,10.149999618530273,40296642.0 +2013-06-12,10.149999618530273,10.600000381469727,10.149999618530273,10.550000190734863,55161161.0 +2013-06-13,,,,, +2013-06-16,9.449999809265137,9.899999618530273,9.399999618530273,9.899999618530273,65314634.0 +2013-06-17,9.949999809265137,10.350000381469727,9.949999809265137,10.199999809265137,40719512.0 +2013-06-18,10.199999809265137,10.399999618530273,10.149999618530273,10.300000190734863,30969485.0 +2013-06-19,10.25,10.300000190734863,10.100000381469727,10.199999809265137,19045733.0 +2013-06-20,,,,, +2013-06-23,10.600000381469727,10.75,10.550000190734863,10.600000381469727,32430929.0 +2013-06-24,10.600000381469727,10.600000381469727,10.300000190734863,10.399999618530273,25997418.0 +2013-06-25,10.449999809265137,10.800000190734863,10.399999618530273,10.600000381469727,28839189.0 +2013-06-26,10.649999618530273,10.75,10.449999809265137,10.5,17175041.0 +2013-06-27,10.5,10.5,10.5,10.5,0.0 +2013-06-30,10.449999809265137,10.600000381469727,10.350000381469727,10.399999618530273,12328404.0 +2013-07-01,10.5,10.550000190734863,10.449999809265137,10.5,7835605.0 +2013-07-02,10.550000190734863,10.550000190734863,10.449999809265137,10.449999809265137,9797401.0 +2013-07-03,10.449999809265137,10.5,10.25,10.25,11093929.0 +2013-07-04,10.25,10.25,10.25,10.25,0.0 +2013-07-07,10.399999618530273,10.449999809265137,10.300000190734863,10.350000381469727,10504381.0 +2013-07-08,10.350000381469727,10.399999618530273,10.100000381469727,10.199999809265137,16461578.0 +2013-07-09,10.199999809265137,10.25,9.949999809265137,10.050000190734863,17193787.0 +2013-07-10,10.050000190734863,10.149999618530273,9.949999809265137,10.100000381469727,8192308.0 +2013-07-11,,,,, +2013-07-14,10.149999618530273,10.25,10.100000381469727,10.199999809265137,9137238.0 +2013-07-15,10.199999809265137,10.25,10.100000381469727,10.149999618530273,6696404.0 +2013-07-16,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,2740820.0 +2013-07-17,10.149999618530273,10.199999809265137,10.050000190734863,10.149999618530273,7045633.0 +2013-07-18,,,,, +2013-07-21,9.800000190734863,9.949999809265137,9.699999809265137,9.899999618530273,19846137.0 +2013-07-22,9.899999618530273,10.149999618530273,9.850000381469727,10.100000381469727,20176311.0 +2013-07-23,10.149999618530273,10.149999618530273,10.050000190734863,10.100000381469727,7390862.0 +2013-07-24,10.050000190734863,10.199999809265137,10.050000190734863,10.100000381469727,7771678.0 +2013-07-25,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2013-07-28,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,6265293.0 +2013-07-29,10.100000381469727,10.149999618530273,10.050000190734863,10.149999618530273,4595385.0 +2013-07-30,10.100000381469727,10.300000190734863,10.100000381469727,10.300000190734863,23687321.0 +2013-07-31,10.300000190734863,10.899999618530273,10.25,10.850000381469727,49652702.0 +2013-08-01,10.850000381469727,10.899999618530273,10.550000190734863,10.600000381469727,36720759.0 +2013-08-04,10.600000381469727,11.0,10.600000381469727,10.850000381469727,43945123.0 +2013-08-05,10.850000381469727,11.050000190734863,10.75,10.800000190734863,30257024.0 +2013-08-11,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0 +2013-08-13,10.899999618530273,11.050000190734863,10.899999618530273,10.949999809265137,28572203.0 +2013-08-14,10.949999809265137,11.050000190734863,10.850000381469727,10.949999809265137,21201041.0 +2013-08-15,10.899999618530273,11.0,10.899999618530273,10.899999618530273,10518162.0 +2013-08-18,,,,, +2013-08-19,10.75,10.850000381469727,10.699999809265137,10.75,10638911.0 +2013-08-20,10.800000190734863,10.850000381469727,10.699999809265137,10.800000190734863,8735766.0 +2013-08-21,10.800000190734863,10.850000381469727,10.75,10.850000381469727,7429077.0 +2013-08-22,10.800000190734863,10.850000381469727,10.75,10.75,6427058.0 +2013-08-25,10.75,10.800000190734863,10.550000190734863,10.699999809265137,9083393.0 +2013-08-26,10.649999618530273,10.649999618530273,10.199999809265137,10.350000381469727,27256800.0 +2013-08-27,10.050000190734863,10.050000190734863,9.350000381469727,9.449999809265137,62971700.0 +2013-08-28,9.050000190734863,9.600000381469727,9.0,9.350000381469727,49707399.0 +2013-08-29,9.550000190734863,9.649999618530273,9.300000190734863,9.399999618530273,23260487.0 +2013-09-01,9.600000381469727,9.850000381469727,9.550000190734863,9.800000190734863,23564640.0 +2013-09-02,9.850000381469727,9.899999618530273,9.649999618530273,9.850000381469727,13276703.0 +2013-09-03,9.850000381469727,9.899999618530273,9.399999618530273,9.5,24887193.0 +2013-09-04,9.350000381469727,9.350000381469727,9.100000381469727,9.100000381469727,28212931.0 +2013-09-05,9.149999618530273,9.199999809265137,8.949999809265137,9.199999809265137,23573137.0 +2013-09-08,9.350000381469727,9.350000381469727,9.050000190734863,9.100000381469727,20431500.0 +2013-09-09,9.100000381469727,9.300000190734863,9.050000190734863,9.25,26068328.0 +2013-09-10,9.600000381469727,9.850000381469727,9.5,9.800000190734863,90226869.0 +2013-09-11,9.800000190734863,9.800000190734863,9.600000381469727,9.75,58854816.0 +2013-09-12,9.699999809265137,10.0,9.699999809265137,10.0,43030587.0 +2013-09-15,10.149999618530273,10.350000381469727,10.100000381469727,10.25,41674078.0 +2013-09-16,10.25,10.350000381469727,10.199999809265137,10.350000381469727,19351488.0 +2013-09-17,10.25,10.300000190734863,10.100000381469727,10.100000381469727,25090632.0 +2013-09-18,10.199999809265137,10.199999809265137,10.050000190734863,10.100000381469727,17009716.0 +2013-09-19,10.199999809265137,10.300000190734863,10.149999618530273,10.25,23975904.0 +2013-09-24,10.25,10.25,10.149999618530273,10.199999809265137,9657644.0 +2013-09-25,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0 +2013-09-26,10.25,10.300000190734863,10.100000381469727,10.199999809265137,12731952.0 +2013-09-29,10.199999809265137,10.25,10.050000190734863,10.100000381469727,13318923.0 +2013-09-30,10.100000381469727,10.100000381469727,10.0,10.100000381469727,7028587.0 +2013-10-01,10.050000190734863,10.149999618530273,10.050000190734863,10.100000381469727,7340824.0 +2013-10-02,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,6802595.0 +2013-10-03,10.050000190734863,10.100000381469727,10.0,10.0,9815642.0 +2013-10-06,10.0,10.0,9.600000381469727,9.75,13391482.0 +2013-10-07,9.75,9.75,9.550000190734863,9.600000381469727,13819840.0 +2013-10-08,9.600000381469727,9.649999618530273,9.5,9.550000190734863,5663507.0 +2013-10-09,9.550000190734863,9.649999618530273,9.5,9.649999618530273,7347862.0 +2013-10-10,9.600000381469727,9.699999809265137,9.600000381469727,9.699999809265137,4731946.0 +2013-10-13,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2013-10-20,9.850000381469727,9.949999809265137,9.850000381469727,9.899999618530273,10254658.0 +2013-10-21,9.899999618530273,10.199999809265137,9.850000381469727,10.149999618530273,23628292.0 +2013-10-22,10.149999618530273,10.199999809265137,9.949999809265137,9.949999809265137,12043013.0 +2013-10-23,9.949999809265137,10.0,9.899999618530273,9.949999809265137,17669214.0 +2013-10-24,9.949999809265137,10.149999618530273,9.949999809265137,10.0,11081410.0 +2013-10-27,10.050000190734863,10.199999809265137,10.0,10.050000190734863,18423764.0 +2013-10-28,10.050000190734863,10.100000381469727,9.899999618530273,10.100000381469727,25682255.0 +2013-10-29,10.050000190734863,10.149999618530273,10.0,10.100000381469727,21855622.0 +2013-10-30,10.100000381469727,10.100000381469727,10.0,10.050000190734863,19583578.0 +2013-10-31,10.050000190734863,10.199999809265137,10.0,10.149999618530273,12594152.0 +2013-11-03,10.149999618530273,10.25,10.050000190734863,10.100000381469727,11638850.0 +2013-11-04,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,3671554.0 +2013-11-05,10.100000381469727,10.149999618530273,10.050000190734863,10.149999618530273,7419896.0 +2013-11-06,10.100000381469727,10.149999618530273,10.050000190734863,10.100000381469727,4076918.0 +2013-11-07,10.100000381469727,10.199999809265137,10.050000190734863,10.199999809265137,12014043.0 +2013-11-10,10.199999809265137,10.25,9.899999618530273,10.050000190734863,28029305.0 +2013-11-11,10.0,10.050000190734863,10.0,10.050000190734863,5348948.0 +2013-11-12,10.050000190734863,10.100000381469727,9.949999809265137,10.0,13769353.0 +2013-11-13,10.050000190734863,10.050000190734863,9.949999809265137,9.949999809265137,7543204.0 +2013-11-14,9.949999809265137,10.0,9.899999618530273,9.949999809265137,9072744.0 +2013-11-17,9.949999809265137,10.050000190734863,9.899999618530273,10.050000190734863,8797130.0 +2013-11-18,10.0,10.100000381469727,9.949999809265137,10.050000190734863,9896279.0 +2013-11-19,10.0,10.050000190734863,9.899999618530273,9.949999809265137,10926033.0 +2013-11-20,9.949999809265137,10.0,9.899999618530273,9.949999809265137,5821629.0 +2013-11-21,9.949999809265137,10.050000190734863,9.949999809265137,10.050000190734863,7639069.0 +2013-11-24,10.050000190734863,10.050000190734863,10.0,10.0,5984735.0 +2013-11-25,10.0,10.050000190734863,9.949999809265137,10.0,5752282.0 +2013-11-26,10.0,10.050000190734863,9.899999618530273,9.899999618530273,4949436.0 +2013-11-27,9.899999618530273,9.949999809265137,9.899999618530273,9.949999809265137,3930910.0 +2013-11-28,9.949999809265137,10.0,9.899999618530273,9.949999809265137,3248644.0 +2013-12-01,9.949999809265137,9.949999809265137,9.899999618530273,9.899999618530273,3294625.0 +2013-12-02,9.899999618530273,9.949999809265137,9.850000381469727,9.949999809265137,4161507.0 +2013-12-03,9.899999618530273,9.949999809265137,9.0,9.199999809265137,56115423.0 +2013-12-04,9.25,9.350000381469727,9.100000381469727,9.25,21815034.0 +2013-12-05,9.25,9.300000190734863,9.149999618530273,9.300000190734863,11118736.0 +2013-12-08,9.300000190734863,9.399999618530273,9.300000190734863,9.399999618530273,7035918.0 +2013-12-09,9.399999618530273,9.399999618530273,9.350000381469727,9.350000381469727,4278439.0 +2013-12-10,9.350000381469727,9.449999809265137,9.350000381469727,9.399999618530273,9323684.0 +2013-12-11,9.399999618530273,9.5,9.399999618530273,9.449999809265137,4838015.0 +2013-12-12,9.399999618530273,9.449999809265137,9.300000190734863,9.399999618530273,10554068.0 +2013-12-15,9.399999618530273,9.449999809265137,9.350000381469727,9.399999618530273,4997589.0 +2013-12-16,9.350000381469727,9.399999618530273,9.300000190734863,9.350000381469727,2763189.0 +2013-12-17,9.350000381469727,9.399999618530273,9.300000190734863,9.350000381469727,5429381.0 +2013-12-18,9.350000381469727,9.600000381469727,9.350000381469727,9.5,18945681.0 +2013-12-19,9.600000381469727,9.75,9.550000190734863,9.649999618530273,18160627.0 +2013-12-22,9.699999809265137,9.699999809265137,9.600000381469727,9.699999809265137,10816576.0 +2013-12-23,9.699999809265137,9.75,9.600000381469727,9.699999809265137,12482730.0 +2013-12-24,9.75,9.850000381469727,9.649999618530273,9.699999809265137,23837391.0 +2013-12-25,9.75,9.800000190734863,9.699999809265137,9.75,9003395.0 +2013-12-26,9.699999809265137,9.75,9.649999618530273,9.699999809265137,8802023.0 +2013-12-29,9.75,9.800000190734863,9.699999809265137,9.800000190734863,5996345.0 +2013-12-30,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,3686331.0 +2013-12-31,9.800000190734863,9.850000381469727,9.75,9.850000381469727,7409334.0 +2014-01-01,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,5647929.0 +2014-01-02,9.899999618530273,10.0,9.800000190734863,9.949999809265137,14137591.0 +2014-01-05,9.949999809265137,10.050000190734863,9.899999618530273,10.050000190734863,14815549.0 +2014-01-06,10.050000190734863,10.100000381469727,10.0,10.050000190734863,10788791.0 +2014-01-07,10.050000190734863,10.100000381469727,10.0,10.050000190734863,7064515.0 +2014-01-08,10.0,10.199999809265137,10.0,10.149999618530273,19867521.0 +2014-01-09,10.100000381469727,10.199999809265137,10.050000190734863,10.149999618530273,11662830.0 +2014-01-12,10.149999618530273,10.449999809265137,10.100000381469727,10.300000190734863,25368149.0 +2014-01-13,10.300000190734863,10.449999809265137,10.25,10.300000190734863,18142374.0 +2014-01-14,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0 +2014-01-15,10.199999809265137,10.300000190734863,10.149999618530273,10.149999618530273,8693349.0 +2014-01-16,10.149999618530273,10.199999809265137,10.050000190734863,10.100000381469727,7726052.0 +2014-01-19,10.050000190734863,10.100000381469727,9.949999809265137,10.100000381469727,9649304.0 +2014-01-20,10.149999618530273,10.199999809265137,10.050000190734863,10.149999618530273,11299207.0 +2014-01-21,10.0,10.050000190734863,9.899999618530273,10.050000190734863,27890196.0 +2014-01-22,10.100000381469727,10.100000381469727,9.899999618530273,10.0,15324957.0 +2014-01-23,10.0,10.050000190734863,9.949999809265137,9.949999809265137,4816020.0 +2014-01-26,9.850000381469727,9.949999809265137,9.75,9.899999618530273,8204849.0 +2014-01-27,9.899999618530273,9.949999809265137,9.850000381469727,9.850000381469727,9742363.0 +2014-01-28,9.850000381469727,9.949999809265137,9.850000381469727,9.899999618530273,6451093.0 +2014-01-29,9.949999809265137,10.100000381469727,9.949999809265137,10.050000190734863,16521064.0 +2014-01-30,10.0,10.050000190734863,9.949999809265137,10.0,6348997.0 +2014-02-02,10.0,10.199999809265137,9.949999809265137,10.100000381469727,22119280.0 +2014-02-03,10.100000381469727,10.649999618530273,10.050000190734863,10.5,72512164.0 +2014-02-04,10.350000381469727,10.800000190734863,10.300000190734863,10.800000190734863,66314408.0 +2014-02-05,10.800000190734863,10.899999618530273,10.550000190734863,10.600000381469727,51868595.0 +2014-02-06,10.600000381469727,10.850000381469727,10.5,10.75,29455597.0 +2014-02-09,10.850000381469727,10.949999809265137,10.600000381469727,10.649999618530273,44805730.0 +2014-02-10,10.649999618530273,10.699999809265137,10.550000190734863,10.649999618530273,17976677.0 +2014-02-11,10.600000381469727,10.75,10.550000190734863,10.699999809265137,46476604.0 +2014-02-12,10.800000190734863,10.899999618530273,10.75,10.850000381469727,28307155.0 +2014-02-13,10.850000381469727,10.949999809265137,10.649999618530273,10.699999809265137,33082132.0 +2014-02-16,10.75,10.850000381469727,10.649999618530273,10.699999809265137,14255963.0 +2014-02-17,10.649999618530273,10.699999809265137,10.550000190734863,10.649999618530273,13472980.0 +2014-02-18,10.649999618530273,10.75,10.600000381469727,10.699999809265137,38581473.0 +2014-02-19,10.75,11.149999618530273,10.699999809265137,11.050000190734863,89316584.0 +2014-02-20,11.100000381469727,11.399999618530273,11.0,11.350000381469727,56795462.0 +2014-02-23,11.399999618530273,11.449999809265137,11.300000190734863,11.300000190734863,36773057.0 +2014-02-24,11.300000190734863,11.850000381469727,11.300000190734863,11.800000190734863,71859895.0 +2014-02-25,11.850000381469727,12.300000190734863,11.699999809265137,12.199999809265137,69131158.0 +2014-02-26,12.25,12.399999618530273,11.850000381469727,11.850000381469727,71661360.0 +2014-02-27,11.899999618530273,12.100000381469727,11.850000381469727,11.899999618530273,31911565.0 +2014-03-02,11.949999809265137,12.0,11.600000381469727,11.850000381469727,41613722.0 +2014-03-03,11.800000190734863,11.899999618530273,11.399999618530273,11.699999809265137,44715552.0 +2014-03-04,11.75,12.25,11.75,12.149999618530273,78246907.0 +2014-03-05,12.149999618530273,12.300000190734863,11.800000190734863,12.0,73604111.0 +2014-03-06,12.0,12.100000381469727,11.949999809265137,12.0,26271540.0 +2014-03-09,12.100000381469727,12.550000190734863,12.050000190734863,12.5,68530080.0 +2014-03-10,12.199999809265137,12.199999809265137,11.899999618530273,12.0,94465066.0 +2014-03-11,12.0,12.050000190734863,11.850000381469727,11.899999618530273,32051226.0 +2014-03-12,11.850000381469727,11.850000381469727,11.649999618530273,11.699999809265137,25434140.0 +2014-03-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0 +2014-03-16,11.800000190734863,12.0,11.75,12.0,23133962.0 +2014-03-17,12.0,12.149999618530273,11.899999618530273,12.050000190734863,44136002.0 +2014-03-18,12.100000381469727,12.350000381469727,12.100000381469727,12.149999618530273,49138305.0 +2014-03-19,12.199999809265137,12.399999618530273,12.050000190734863,12.399999618530273,56875767.0 +2014-03-20,12.300000190734863,12.600000381469727,12.25,12.550000190734863,66940703.0 +2014-03-23,12.550000190734863,12.800000190734863,12.550000190734863,12.699999809265137,50749174.0 +2014-03-24,12.699999809265137,12.75,12.5,12.649999618530273,39337700.0 +2014-03-25,12.600000381469727,12.75,12.550000190734863,12.75,29380045.0 +2014-03-26,12.800000190734863,12.850000381469727,12.649999618530273,12.699999809265137,36992479.0 +2014-03-27,12.699999809265137,12.75,12.350000381469727,12.350000381469727,40208835.0 +2014-03-30,12.5,12.600000381469727,12.350000381469727,12.550000190734863,35353404.0 +2014-03-31,12.550000190734863,12.649999618530273,12.449999809265137,12.5,29520385.0 +2014-04-01,12.5,12.699999809265137,12.449999809265137,12.649999618530273,21807811.0 +2014-04-02,12.699999809265137,12.699999809265137,12.449999809265137,12.5,26379827.0 +2014-04-03,12.5,12.550000190734863,12.399999618530273,12.449999809265137,17889521.0 +2014-04-06,12.449999809265137,12.5,12.199999809265137,12.25,28235375.0 +2014-04-07,12.25,12.25,12.0,12.100000381469727,23470091.0 +2014-04-08,12.100000381469727,12.300000190734863,12.050000190734863,12.149999618530273,20437785.0 +2014-04-09,12.149999618530273,12.199999809265137,11.800000190734863,11.949999809265137,23450520.0 +2014-04-10,11.949999809265137,12.050000190734863,11.800000190734863,11.850000381469727,12557610.0 +2014-04-13,11.75,11.800000190734863,11.649999618530273,11.75,10986928.0 +2014-04-14,11.75,12.0,11.75,12.0,12078441.0 +2014-04-15,12.050000190734863,12.300000190734863,12.050000190734863,12.100000381469727,21374640.0 +2014-04-16,12.149999618530273,12.199999809265137,12.0,12.100000381469727,13082278.0 +2014-04-17,12.399999618530273,12.600000381469727,12.399999618530273,12.5,47357023.0 +2014-04-20,12.600000381469727,12.800000190734863,12.550000190734863,12.600000381469727,43502199.0 +2014-04-21,12.649999618530273,12.949999809265137,12.5,12.800000190734863,69566026.0 +2014-04-22,12.899999618530273,13.0,12.850000381469727,12.899999618530273,35968869.0 +2014-04-23,13.0,13.050000190734863,12.699999809265137,12.800000190734863,68434649.0 +2014-04-24,12.75,13.100000381469727,12.600000381469727,13.0,97819880.0 +2014-04-27,13.100000381469727,13.100000381469727,12.949999809265137,13.0,27509145.0 +2014-04-28,13.0,13.050000190734863,12.850000381469727,12.949999809265137,36028520.0 +2014-04-29,13.0,13.050000190734863,12.899999618530273,12.899999618530273,22746188.0 +2014-04-30,12.949999809265137,13.0,12.800000190734863,12.899999618530273,18191880.0 +2014-05-01,12.899999618530273,12.949999809265137,12.800000190734863,12.850000381469727,17192856.0 +2014-05-04,12.899999618530273,13.25,12.850000381469727,13.149999618530273,57932824.0 +2014-05-05,13.149999618530273,13.149999618530273,13.0,13.050000190734863,37025239.0 +2014-05-06,13.100000381469727,13.199999809265137,12.899999618530273,13.050000190734863,29415074.0 +2014-05-07,12.949999809265137,13.300000190734863,12.949999809265137,13.300000190734863,61313401.0 +2014-05-08,13.25,13.5,13.25,13.5,74575390.0 +2014-05-11,13.550000190734863,13.550000190734863,13.25,13.449999809265137,57064494.0 +2014-05-12,13.399999618530273,13.800000190734863,13.300000190734863,13.75,41660782.0 +2014-05-13,13.75,13.800000190734863,13.600000381469727,13.699999809265137,31135499.0 +2014-05-14,13.699999809265137,13.699999809265137,13.550000190734863,13.600000381469727,37902280.0 +2014-05-15,13.75,14.350000381469727,13.75,14.199999809265137,117517227.0 +2014-05-18,14.100000381469727,14.550000190734863,14.050000190734863,14.449999809265137,67944785.0 +2014-05-19,14.5,14.949999809265137,14.149999618530273,14.600000381469727,122004929.0 +2014-05-20,14.600000381469727,14.75,14.399999618530273,14.649999618530273,36595211.0 +2014-05-21,14.649999618530273,14.699999809265137,14.350000381469727,14.449999809265137,36144295.0 +2014-05-22,14.399999618530273,14.5,13.850000381469727,13.899999618530273,60085374.0 +2014-05-25,13.800000190734863,14.100000381469727,13.75,14.0,29953295.0 +2014-05-26,14.050000190734863,14.199999809265137,13.899999618530273,13.949999809265137,20728695.0 +2014-05-27,14.0,14.100000381469727,13.850000381469727,13.899999618530273,34353696.0 +2014-05-28,13.699999809265137,13.75,13.5,13.550000190734863,30250914.0 +2014-05-29,13.5,13.649999618530273,13.399999618530273,13.5,18758132.0 +2014-06-01,13.5,13.600000381469727,13.449999809265137,13.5,11584570.0 +2014-06-02,13.5,13.75,13.449999809265137,13.699999809265137,30232170.0 +2014-06-03,13.75,13.75,13.399999618530273,13.5,14010299.0 +2014-06-04,13.5,13.5,13.350000381469727,13.399999618530273,12163003.0 +2014-06-05,13.399999618530273,13.600000381469727,13.350000381469727,13.550000190734863,40635889.0 +2014-06-08,13.550000190734863,13.649999618530273,12.949999809265137,13.399999618530273,24217240.0 +2014-06-09,13.399999618530273,13.399999618530273,13.25,13.350000381469727,9885438.0 +2014-06-10,13.350000381469727,13.350000381469727,13.0,13.050000190734863,31510058.0 +2014-06-11,13.050000190734863,13.100000381469727,12.899999618530273,13.050000190734863,12972385.0 +2014-06-12,13.0,13.100000381469727,12.899999618530273,13.0,129661305.0 +2014-06-15,12.75,12.75,12.5,12.649999618530273,21971535.0 +2014-06-16,12.649999618530273,12.699999809265137,12.0,12.100000381469727,33435717.0 +2014-06-17,12.149999618530273,13.0,12.149999618530273,12.899999618530273,51518139.0 +2014-06-18,13.050000190734863,13.149999618530273,12.800000190734863,13.100000381469727,25164141.0 +2014-06-19,13.100000381469727,13.149999618530273,12.75,12.899999618530273,16791806.0 +2014-06-22,12.949999809265137,13.050000190734863,12.600000381469727,12.649999618530273,16318112.0 +2014-06-23,12.600000381469727,12.600000381469727,12.149999618530273,12.350000381469727,21934398.0 +2014-06-24,12.300000190734863,12.399999618530273,12.050000190734863,12.399999618530273,20031620.0 +2014-06-25,12.5,12.600000381469727,12.350000381469727,12.5,13304992.0 +2014-06-26,12.5,12.550000190734863,12.399999618530273,12.449999809265137,13962755.0 +2014-06-29,12.350000381469727,12.399999618530273,12.25,12.350000381469727,8772207.0 +2014-06-30,12.350000381469727,12.449999809265137,12.25,12.350000381469727,7761676.0 +2014-07-01,12.350000381469727,12.75,12.300000190734863,12.699999809265137,16120690.0 +2014-07-02,12.699999809265137,13.0,12.699999809265137,12.899999618530273,15082686.0 +2014-07-03,12.899999618530273,13.100000381469727,12.800000190734863,12.949999809265137,28383347.0 +2014-07-06,12.949999809265137,13.0,12.800000190734863,12.899999618530273,15929358.0 +2014-07-07,12.899999618530273,13.25,12.899999618530273,13.149999618530273,16517486.0 +2014-07-08,13.149999618530273,13.199999809265137,13.050000190734863,13.050000190734863,7230328.0 +2014-07-09,13.050000190734863,13.100000381469727,13.0,13.0,8242552.0 +2014-07-10,13.0,13.100000381469727,13.0,13.0,5981025.0 +2014-07-13,13.0,13.0,12.899999618530273,12.949999809265137,5279597.0 +2014-07-14,12.899999618530273,13.149999618530273,12.899999618530273,13.100000381469727,11188304.0 +2014-07-15,13.149999618530273,13.399999618530273,13.100000381469727,13.350000381469727,13225029.0 +2014-07-16,13.350000381469727,13.649999618530273,13.350000381469727,13.600000381469727,23216524.0 +2014-07-17,13.649999618530273,13.649999618530273,13.399999618530273,13.449999809265137,13836283.0 +2014-07-20,13.0,13.100000381469727,12.800000190734863,13.050000190734863,25566287.0 +2014-07-21,13.0,13.449999809265137,13.0,13.350000381469727,13263858.0 +2014-07-22,13.600000381469727,13.75,13.5,13.600000381469727,25744783.0 +2014-07-23,13.649999618530273,13.800000190734863,13.5,13.699999809265137,16019691.0 +2014-07-24,13.699999809265137,14.149999618530273,13.699999809265137,13.949999809265137,30553540.0 +2014-08-03,13.899999618530273,14.25,13.850000381469727,14.100000381469727,17494676.0 +2014-08-04,14.149999618530273,14.600000381469727,14.100000381469727,14.5,37836704.0 +2014-08-05,14.550000190734863,14.699999809265137,14.300000190734863,14.399999618530273,31931540.0 +2014-08-06,14.350000381469727,14.5,14.199999809265137,14.300000190734863,17877873.0 +2014-08-07,14.25,14.449999809265137,14.25,14.300000190734863,13123592.0 +2014-08-10,14.399999618530273,14.449999809265137,14.25,14.399999618530273,10121134.0 +2014-08-11,14.399999618530273,14.449999809265137,14.25,14.350000381469727,13729329.0 +2014-08-12,14.350000381469727,14.399999618530273,14.199999809265137,14.300000190734863,14021303.0 +2014-08-13,14.25,14.449999809265137,14.199999809265137,14.350000381469727,16844242.0 +2014-08-14,14.350000381469727,14.5,14.350000381469727,14.449999809265137,19785146.0 +2014-08-17,14.399999618530273,14.75,14.350000381469727,14.699999809265137,27429132.0 +2014-08-18,14.699999809265137,14.800000190734863,14.5,14.600000381469727,31119488.0 +2014-08-19,14.649999618530273,14.699999809265137,14.550000190734863,14.550000190734863,9257394.0 +2014-08-20,14.550000190734863,14.649999618530273,14.449999809265137,14.449999809265137,12023974.0 +2014-08-21,14.449999809265137,14.800000190734863,14.449999809265137,14.649999618530273,34185430.0 +2014-08-24,14.649999618530273,14.800000190734863,14.600000381469727,14.699999809265137,18447823.0 +2014-08-25,14.75,14.800000190734863,14.399999618530273,14.550000190734863,27366534.0 +2014-08-26,14.550000190734863,14.850000381469727,14.550000190734863,14.800000190734863,26910190.0 +2014-08-27,14.899999618530273,16.149999618530273,14.899999618530273,15.649999618530273,81907171.0 +2014-08-28,15.75,15.75,15.550000190734863,15.600000381469727,17578277.0 +2014-08-31,15.649999618530273,15.949999809265137,15.600000381469727,15.699999809265137,31338203.0 +2014-09-01,15.699999809265137,16.100000381469727,15.5,16.049999237060547,54296329.0 +2014-09-02,16.049999237060547,16.100000381469727,15.600000381469727,15.600000381469727,43349736.0 +2014-09-03,15.699999809265137,15.75,15.449999809265137,15.550000190734863,23096269.0 +2014-09-04,15.5,15.550000190734863,15.350000381469727,15.5,15009355.0 +2014-09-07,15.550000190734863,15.600000381469727,15.350000381469727,15.550000190734863,12964189.0 +2014-09-08,15.550000190734863,15.800000190734863,15.449999809265137,15.550000190734863,18720479.0 +2014-09-09,15.550000190734863,15.600000381469727,15.399999618530273,15.5,20369125.0 +2014-09-10,15.5,15.550000190734863,15.100000381469727,15.149999618530273,39373359.0 +2014-09-11,15.0,15.100000381469727,14.699999809265137,14.75,32603053.0 +2014-09-14,14.649999618530273,14.75,14.199999809265137,14.300000190734863,32837124.0 +2014-09-15,14.300000190734863,14.350000381469727,13.899999618530273,14.149999618530273,35261055.0 +2014-09-16,14.199999809265137,14.949999809265137,13.899999618530273,14.649999618530273,78194715.0 +2014-09-17,14.800000190734863,14.800000190734863,14.350000381469727,14.399999618530273,51397189.0 +2014-09-18,14.449999809265137,14.550000190734863,14.199999809265137,14.300000190734863,17335181.0 +2014-09-21,14.149999618530273,14.199999809265137,13.699999809265137,13.850000381469727,26155597.0 +2014-09-22,13.699999809265137,13.75,13.5,13.75,51693947.0 +2014-09-24,13.699999809265137,13.699999809265137,13.0,13.399999618530273,64712836.0 +2014-09-25,13.449999809265137,13.600000381469727,13.25,13.550000190734863,35751565.0 +2014-09-28,13.5,13.550000190734863,13.199999809265137,13.399999618530273,19290075.0 +2014-09-29,13.399999618530273,13.699999809265137,13.350000381469727,13.649999618530273,15563590.0 +2014-09-30,13.699999809265137,14.0,13.699999809265137,13.949999809265137,17212329.0 +2014-10-01,13.899999618530273,14.0,13.800000190734863,13.949999809265137,13526664.0 +2014-10-02,13.800000190734863,14.149999618530273,13.649999618530273,13.899999618530273,19490373.0 +2014-10-12,13.5,13.550000190734863,12.850000381469727,12.899999618530273,21819808.0 +2014-10-13,12.949999809265137,13.350000381469727,12.850000381469727,13.350000381469727,18489499.0 +2014-10-14,13.199999809265137,13.300000190734863,12.949999809265137,13.300000190734863,22639122.0 +2014-10-15,13.25,13.300000190734863,13.0,13.0,33136533.0 +2014-10-16,12.800000190734863,13.0,12.149999618530273,12.449999809265137,33720613.0 +2014-10-19,13.0,13.100000381469727,12.800000190734863,12.949999809265137,24849626.0 +2014-10-20,13.0,13.199999809265137,12.800000190734863,13.0,22518074.0 +2014-10-21,13.050000190734863,13.600000381469727,13.050000190734863,13.5,25173596.0 +2014-10-22,13.649999618530273,13.699999809265137,13.149999618530273,13.199999809265137,35090552.0 +2014-10-23,13.050000190734863,13.25,13.0,13.199999809265137,20528392.0 +2014-10-26,13.199999809265137,13.399999618530273,13.100000381469727,13.149999618530273,19958768.0 +2014-10-27,13.199999809265137,13.199999809265137,12.949999809265137,13.0,13196089.0 +2014-10-28,12.600000381469727,13.050000190734863,12.600000381469727,13.050000190734863,20832060.0 +2014-10-29,13.100000381469727,13.199999809265137,12.949999809265137,13.0,24428742.0 +2014-10-30,12.949999809265137,13.0,12.75,12.949999809265137,15186479.0 +2014-11-02,13.100000381469727,13.199999809265137,12.850000381469727,12.850000381469727,17079464.0 +2014-11-03,12.949999809265137,12.949999809265137,12.800000190734863,12.850000381469727,12749001.0 +2014-11-04,12.75,12.850000381469727,12.350000381469727,12.399999618530273,14959420.0 +2014-11-05,12.199999809265137,12.399999618530273,11.899999618530273,12.199999809265137,23006105.0 +2014-11-06,12.25,12.25,12.050000190734863,12.100000381469727,8912168.0 +2014-11-09,12.199999809265137,12.199999809265137,11.949999809265137,12.0,9638482.0 +2014-11-10,12.0,12.050000190734863,11.800000190734863,11.850000381469727,12967677.0 +2014-11-11,11.75,11.800000190734863,11.399999618530273,11.449999809265137,21666398.0 +2014-11-12,11.399999618530273,11.550000190734863,11.149999618530273,11.25,22045322.0 +2014-11-13,11.149999618530273,11.399999618530273,11.100000381469727,11.199999809265137,24726636.0 +2014-11-16,11.25,11.350000381469727,11.100000381469727,11.149999618530273,11765613.0 +2014-11-17,11.149999618530273,11.149999618530273,10.600000381469727,10.75,23802581.0 +2014-11-18,10.850000381469727,10.949999809265137,10.800000190734863,10.899999618530273,26983722.0 +2014-11-19,11.0,11.0,10.600000381469727,10.699999809265137,19695814.0 +2014-11-20,10.649999618530273,10.800000190734863,10.600000381469727,10.600000381469727,10827430.0 +2014-11-23,10.800000190734863,10.850000381469727,10.699999809265137,10.75,16510612.0 +2014-11-24,10.75,10.800000190734863,10.550000190734863,10.600000381469727,10604487.0 +2014-11-25,10.550000190734863,10.550000190734863,10.25,10.300000190734863,13697786.0 +2014-11-26,10.149999618530273,10.149999618530273,9.800000190734863,10.0,26251250.0 +2014-11-27,9.899999618530273,10.300000190734863,9.800000190734863,10.25,20114803.0 +2014-11-30,9.5,9.800000190734863,9.350000381469727,9.550000190734863,31586034.0 +2014-12-01,9.550000190734863,10.149999618530273,9.5,9.949999809265137,36901526.0 +2014-12-02,10.100000381469727,10.149999618530273,9.800000190734863,9.850000381469727,20794615.0 +2014-12-03,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,8490127.0 +2014-12-04,9.949999809265137,10.050000190734863,9.850000381469727,10.050000190734863,17794629.0 +2014-12-07,9.949999809265137,10.0,9.850000381469727,9.899999618530273,15891174.0 +2014-12-08,9.899999618530273,9.949999809265137,9.600000381469727,9.699999809265137,17644238.0 +2014-12-09,9.5,9.550000190734863,9.25,9.350000381469727,28977617.0 +2014-12-10,9.25,9.350000381469727,8.949999809265137,9.0,28150206.0 +2014-12-11,8.699999809265137,8.899999618530273,8.550000190734863,8.850000381469727,34687746.0 +2014-12-14,8.5,8.699999809265137,8.199999809265137,8.25,27692717.0 +2014-12-15,8.5,8.5,7.699999809265137,7.849999904632568,32882062.0 +2014-12-16,7.349999904632568,7.449999809265137,7.050000190734863,7.050000190734863,55401560.0 +2014-12-17,7.199999809265137,7.5,6.800000190734863,7.400000095367432,57308140.0 +2014-12-18,7.900000095367432,8.100000381469727,7.800000190734863,8.100000381469727,31119790.0 +2014-12-21,8.800000190734863,8.899999618530273,8.199999809265137,8.850000381469727,65487742.0 +2014-12-22,8.949999809265137,9.100000381469727,8.600000381469727,8.800000190734863,65761117.0 +2014-12-23,8.699999809265137,8.949999809265137,8.649999618530273,8.850000381469727,30309781.0 +2014-12-24,8.949999809265137,9.199999809265137,8.850000381469727,9.0,37967980.0 +2014-12-25,9.050000190734863,9.100000381469727,8.800000190734863,9.100000381469727,39801928.0 +2014-12-28,9.199999809265137,9.5,9.050000190734863,9.399999618530273,34312794.0 +2014-12-29,9.399999618530273,9.550000190734863,9.199999809265137,9.300000190734863,33176656.0 +2014-12-30,8.949999809265137,8.949999809265137,8.399999618530273,8.449999809265137,74336726.0 +2014-12-31,8.600000381469727,8.699999809265137,7.849999904632568,8.149999618530273,64129211.0 +2015-01-01,8.300000190734863,8.350000381469727,8.050000190734863,8.100000381469727,47526287.0 +2015-01-04,8.050000190734863,8.25,7.900000095367432,7.900000095367432,54026874.0 +2015-01-05,7.800000190734863,7.949999809265137,7.650000095367432,7.699999809265137,36083239.0 +2015-01-06,7.400000095367432,7.949999809265137,7.25,7.900000095367432,36539480.0 +2015-01-07,7.849999904632568,8.149999618530273,7.75,8.100000381469727,47163272.0 +2015-01-08,8.25,8.300000190734863,8.050000190734863,8.050000190734863,45414378.0 +2015-01-11,8.050000190734863,8.149999618530273,8.0,8.100000381469727,25552429.0 +2015-01-12,8.100000381469727,8.25,8.0,8.050000190734863,36328605.0 +2015-01-13,7.900000095367432,8.050000190734863,7.800000190734863,8.050000190734863,27454472.0 +2015-01-14,8.050000190734863,8.199999809265137,8.0,8.050000190734863,27148850.0 +2015-01-15,8.149999618530273,8.199999809265137,7.949999809265137,8.0,25306212.0 +2015-01-18,8.050000190734863,8.25,8.0,8.100000381469727,54270022.0 +2015-01-19,8.149999618530273,8.149999618530273,7.949999809265137,8.0,36975269.0 +2015-01-20,7.949999809265137,8.050000190734863,7.849999904632568,7.900000095367432,18055749.0 +2015-01-21,7.900000095367432,7.949999809265137,7.800000190734863,7.849999904632568,11442086.0 +2015-01-22,7.849999904632568,8.5,7.849999904632568,8.25,106653891.0 +2015-01-26,8.5,9.100000381469727,8.449999809265137,9.100000381469727,140716251.0 +2015-01-27,9.100000381469727,9.449999809265137,8.949999809265137,9.25,95908136.0 +2015-01-28,9.300000190734863,10.149999618530273,9.300000190734863,10.149999618530273,98346394.0 +2015-01-29,10.300000190734863,11.0,10.0,10.199999809265137,141195447.0 +2015-02-01,10.899999618530273,10.949999809265137,10.25,10.25,73689960.0 +2015-02-02,10.25,10.699999809265137,10.100000381469727,10.399999618530273,92801619.0 +2015-02-03,10.550000190734863,10.699999809265137,10.300000190734863,10.449999809265137,52676698.0 +2015-02-04,10.550000190734863,10.75,10.350000381469727,10.5,96535245.0 +2015-02-05,10.399999618530273,10.600000381469727,10.350000381469727,10.449999809265137,77893359.0 +2015-02-08,10.600000381469727,10.600000381469727,10.25,10.350000381469727,66390159.0 +2015-02-09,10.399999618530273,10.75,10.300000190734863,10.399999618530273,160472958.0 +2015-02-10,10.25,10.300000190734863,9.699999809265137,10.050000190734863,98316929.0 +2015-02-11,9.949999809265137,10.050000190734863,9.449999809265137,9.5,57785212.0 +2015-02-12,9.550000190734863,9.649999618530273,9.399999618530273,9.449999809265137,58598992.0 +2015-02-15,9.649999618530273,10.100000381469727,9.600000381469727,10.100000381469727,90113822.0 +2015-02-16,10.199999809265137,10.300000190734863,9.850000381469727,9.899999618530273,82868743.0 +2015-02-17,9.899999618530273,10.050000190734863,9.600000381469727,9.75,60225988.0 +2015-02-18,9.699999809265137,9.800000190734863,9.5,9.649999618530273,30950226.0 +2015-02-19,9.600000381469727,9.899999618530273,9.550000190734863,9.800000190734863,78835518.0 +2015-02-22,9.949999809265137,10.050000190734863,9.850000381469727,9.949999809265137,59875180.0 +2015-02-23,9.899999618530273,10.050000190734863,9.600000381469727,9.699999809265137,60434519.0 +2015-02-24,9.699999809265137,9.850000381469727,9.600000381469727,9.75,32467572.0 +2015-02-25,9.75,9.899999618530273,9.649999618530273,9.84000015258789,47381168.0 +2015-02-26,9.899999618530273,10.0,9.800000190734863,9.819999694824219,41752268.0 +2015-03-01,9.899999618530273,9.949999809265137,9.800000190734863,9.90999984741211,42991120.0 +2015-03-02,10.100000381469727,10.149999618530273,9.899999618530273,9.9399995803833,68647528.0 +2015-03-03,9.850000381469727,9.899999618530273,9.800000190734863,9.859999656677246,33151448.0 +2015-03-04,9.899999618530273,9.949999809265137,9.800000190734863,9.850000381469727,20717596.0 +2015-03-05,9.850000381469727,9.899999618530273,9.75,9.850000381469727,20367896.0 +2015-03-08,10.100000381469727,10.149999618530273,9.899999618530273,9.949999809265137,68601529.0 +2015-03-09,10.100000381469727,10.149999618530273,9.899999618530273,9.949999809265137,68601529.0 +2015-03-10,9.899999618530273,10.0,9.850000381469727,9.899999618530273,23323959.0 +2015-03-11,9.899999618530273,10.0,9.850000381469727,9.949999809265137,26042804.0 +2015-03-12,10.050000190734863,10.25,9.949999809265137,10.0,84658162.0 +2015-03-15,9.850000381469727,10.100000381469727,9.850000381469727,9.949999809265137,62314385.0 +2015-03-16,10.0,10.0,9.649999618530273,9.800000190734863,42333353.0 +2015-03-17,9.800000190734863,9.899999618530273,9.649999618530273,9.800000190734863,77211316.0 +2015-03-18,9.800000190734863,9.850000381469727,9.199999809265137,9.600000381469727,73324280.0 +2015-03-19,9.699999809265137,9.850000381469727,9.5,9.800000190734863,67962360.0 +2015-03-22,9.850000381469727,10.100000381469727,9.800000190734863,10.050000190734863,84709483.0 +2015-03-23,10.050000190734863,10.25,9.949999809265137,10.0,90853383.0 +2015-03-24,9.100000381469727,9.600000381469727,9.100000381469727,9.350000381469727,104174843.0 +2015-03-25,9.350000381469727,9.449999809265137,8.449999809265137,8.449999809265137,108117483.0 +2015-03-26,8.100000381469727,8.800000190734863,8.100000381469727,8.600000381469727,89957731.0 +2015-03-29,8.850000381469727,9.0,8.699999809265137,8.850000381469727,45265750.0 +2015-03-30,8.850000381469727,8.949999809265137,8.699999809265137,8.75,39387390.0 +2015-03-31,8.800000190734863,8.800000190734863,8.449999809265137,8.600000381469727,57773785.0 +2015-04-01,8.600000381469727,8.699999809265137,8.449999809265137,8.5,44988580.0 +2015-04-02,8.649999618530273,8.649999618530273,8.25,8.399999618530273,33756686.0 +2015-04-05,8.399999618530273,8.449999809265137,8.0,8.149999618530273,44722020.0 +2015-04-06,8.25,8.300000190734863,8.100000381469727,8.149999618530273,28451857.0 +2015-04-07,8.199999809265137,8.699999809265137,8.199999809265137,8.600000381469727,67084006.0 +2015-04-08,8.649999618530273,8.800000190734863,8.449999809265137,8.550000190734863,85679819.0 +2015-04-09,8.5,8.699999809265137,8.449999809265137,8.699999809265137,45450654.0 +2015-04-12,8.800000190734863,8.899999618530273,8.600000381469727,8.600000381469727,46483183.0 +2015-04-13,8.600000381469727,8.75,8.600000381469727,8.649999618530273,33144687.0 +2015-04-14,8.649999618530273,8.800000190734863,8.600000381469727,8.600000381469727,43555261.0 +2015-04-15,8.699999809265137,8.949999809265137,8.699999809265137,8.899999618530273,53904290.0 +2015-04-16,8.949999809265137,9.0,8.850000381469727,8.850000381469727,36577568.0 +2015-04-19,9.199999809265137,9.5,9.149999618530273,9.300000190734863,73948942.0 +2015-04-20,9.25,9.300000190734863,8.949999809265137,9.0,53137723.0 +2015-04-21,8.949999809265137,9.199999809265137,8.899999618530273,9.149999618530273,55587299.0 +2015-04-22,9.300000190734863,9.350000381469727,9.0,9.050000190734863,48521226.0 +2015-04-23,9.050000190734863,9.149999618530273,9.0,9.149999618530273,30749988.0 +2015-04-26,9.199999809265137,9.350000381469727,9.149999618530273,9.300000190734863,54595750.0 +2015-04-27,9.399999618530273,9.449999809265137,9.25,9.380000114440918,68525121.0 +2015-04-28,9.399999618530273,9.649999618530273,9.300000190734863,9.539999961853027,87472364.0 +2015-04-29,9.649999618530273,9.699999809265137,9.399999618530273,9.670000076293945,66103615.0 +2015-04-30,9.800000190734863,9.800000190734863,9.600000381469727,9.65999984741211,69640529.0 +2015-05-03,9.699999809265137,9.800000190734863,9.5,9.5600004196167,52920975.0 +2015-05-04,9.550000190734863,9.649999618530273,9.5,9.5600004196167,25871074.0 +2015-05-05,9.600000381469727,9.699999809265137,9.5,9.539999961853027,35843672.0 +2015-05-06,9.550000190734863,9.699999809265137,9.5,9.59000015258789,56116031.0 +2015-05-07,9.600000381469727,9.649999618530273,9.449999809265137,9.550000190734863,34612960.0 +2015-05-10,9.600000381469727,9.699999809265137,9.550000190734863,9.619999885559082,41035167.0 +2015-05-11,9.649999618530273,9.699999809265137,9.399999618530273,9.4399995803833,39450285.0 +2015-05-12,9.5,9.600000381469727,9.399999618530273,9.569999694824219,25829975.0 +2015-05-13,9.600000381469727,9.600000381469727,9.449999809265137,9.510000228881836,18307482.0 +2015-05-14,9.5,9.600000381469727,9.5,9.520000457763672,24007601.0 +2015-05-17,9.550000190734863,9.800000190734863,9.550000190734863,9.770000457763672,55207272.0 +2015-05-18,9.850000381469727,9.850000381469727,9.75,9.770000457763672,23584882.0 +2015-05-19,9.800000190734863,9.800000190734863,9.550000190734863,9.600000381469727,31075848.0 +2015-05-20,9.600000381469727,9.600000381469727,9.449999809265137,9.489999771118164,24012383.0 +2015-05-21,9.5,9.5,9.350000381469727,9.460000038146973,28363607.0 +2015-05-24,9.399999618530273,9.449999809265137,9.350000381469727,9.420000076293945,17401666.0 +2015-05-25,9.399999618530273,9.5,9.350000381469727,9.399999618530273,17781693.0 +2015-05-26,9.399999618530273,9.5,9.350000381469727,9.430000305175781,14616337.0 +2015-05-27,9.399999618530273,9.5,9.350000381469727,9.369999885559082,13660982.0 +2015-05-28,9.399999618530273,9.449999809265137,9.350000381469727,9.369999885559082,5509700.0 +2015-05-31,9.399999618530273,9.449999809265137,9.25,9.319999694824219,11413626.0 +2015-06-01,9.300000190734863,9.350000381469727,9.149999618530273,9.199999809265137,13960038.0 +2015-06-02,9.25,9.300000190734863,9.199999809265137,9.210000038146973,9181861.0 +2015-06-03,9.25,9.300000190734863,9.149999618530273,9.220000267028809,8135499.0 +2015-06-04,9.199999809265137,9.300000190734863,9.149999618530273,9.220000267028809,11285494.0 +2015-06-07,9.199999809265137,9.25,9.050000190734863,9.119999885559082,10612620.0 +2015-06-08,9.149999618530273,9.199999809265137,9.050000190734863,9.069999694824219,7265302.0 +2015-06-09,9.100000381469727,9.100000381469727,8.850000381469727,8.960000038146973,17330371.0 +2015-06-10,9.0,9.100000381469727,8.949999809265137,9.039999961853027,10025323.0 +2015-06-11,9.050000190734863,9.149999618530273,9.050000190734863,9.069999694824219,10214406.0 +2015-06-14,9.100000381469727,9.350000381469727,9.100000381469727,9.3100004196167,12277133.0 +2015-06-15,9.399999618530273,9.399999618530273,9.100000381469727,9.130000114440918,19092127.0 +2015-06-16,9.149999618530273,9.199999809265137,9.050000190734863,9.119999885559082,10213093.0 +2015-06-17,9.100000381469727,9.25,9.0,9.15999984741211,16312783.0 +2015-06-18,9.25,9.300000190734863,9.149999618530273,9.199999809265137,14689362.0 +2015-06-21,9.199999809265137,9.199999809265137,8.949999809265137,9.050000190734863,15552208.0 +2015-06-22,9.050000190734863,9.199999809265137,9.0,9.100000381469727,24922139.0 +2015-06-23,9.100000381469727,9.300000190734863,9.100000381469727,9.270000457763672,13738982.0 +2015-06-24,9.300000190734863,9.350000381469727,9.199999809265137,9.25,10695835.0 +2015-06-25,9.25,9.5,9.199999809265137,9.369999885559082,22648752.0 +2015-06-28,9.350000381469727,9.449999809265137,8.949999809265137,9.050000190734863,43499502.0 +2015-06-29,9.0,9.0,8.800000190734863,8.90999984741211,18112679.0 +2015-06-30,8.850000381469727,9.100000381469727,8.850000381469727,9.079999923706055,16327680.0 +2015-07-01,9.050000190734863,9.149999618530273,8.949999809265137,9.0,19273025.0 +2015-07-02,9.0,9.050000190734863,8.949999809265137,9.0,11405320.0 +2015-07-05,9.0,9.100000381469727,8.949999809265137,9.0,13097273.0 +2015-07-06,9.0,9.050000190734863,8.899999618530273,8.899999618530273,14640677.0 +2015-07-07,8.899999618530273,8.949999809265137,8.850000381469727,8.890000343322754,5854664.0 +2015-07-08,8.850000381469727,8.949999809265137,8.800000190734863,8.8100004196167,9407058.0 +2015-07-09,8.850000381469727,9.0,8.800000190734863,8.9399995803833,13865598.0 +2015-07-12,9.0,9.100000381469727,8.899999618530273,8.930000305175781,22157775.0 +2015-07-13,8.949999809265137,9.0,8.899999618530273,8.949999809265137,8061867.0 +2015-07-14,8.850000381469727,8.850000381469727,8.699999809265137,8.789999961853027,12537295.0 +2015-07-15,8.800000190734863,8.899999618530273,8.75,8.84000015258789,11230834.0 +2015-07-19,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0 +2015-07-20,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0 +2015-07-21,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0 +2015-07-22,8.949999809265137,8.949999809265137,8.850000381469727,8.890000343322754,5062154.0 +2015-07-23,8.850000381469727,8.899999618530273,8.800000190734863,8.819999694824219,8408525.0 +2015-07-26,8.850000381469727,8.850000381469727,8.75,8.800000190734863,7063904.0 +2015-07-27,8.800000190734863,8.800000190734863,8.649999618530273,8.649999618530273,6528067.0 +2015-07-28,8.649999618530273,8.699999809265137,8.600000381469727,8.670000076293945,4682444.0 +2015-07-29,8.699999809265137,8.75,8.649999618530273,8.680000305175781,4317378.0 +2015-07-30,8.699999809265137,8.75,8.649999618530273,8.739999771118164,6276705.0 +2015-08-02,8.699999809265137,8.699999809265137,8.149999618530273,8.329999923706055,14307662.0 +2015-08-03,8.25,8.5,8.199999809265137,8.5,12090637.0 +2015-08-04,8.5,8.649999618530273,8.399999618530273,8.600000381469727,8652413.0 +2015-08-05,8.600000381469727,8.649999618530273,8.5,8.529999732971191,4316217.0 +2015-08-06,8.449999809265137,8.5,8.300000190734863,8.390000343322754,5875512.0 +2015-08-09,8.350000381469727,8.5,8.300000190734863,8.460000038146973,4590813.0 +2015-08-10,8.5,8.600000381469727,8.449999809265137,8.539999961853027,7422826.0 +2015-08-11,8.600000381469727,8.600000381469727,8.399999618530273,8.40999984741211,6070473.0 +2015-08-12,8.350000381469727,8.399999618530273,8.300000190734863,8.380000114440918,3728679.0 +2015-08-13,8.449999809265137,8.449999809265137,8.300000190734863,8.3100004196167,5341293.0 +2015-08-16,8.300000190734863,8.350000381469727,8.050000190734863,8.100000381469727,8550718.0 +2015-08-17,8.100000381469727,8.149999618530273,8.0,8.010000228881836,10487670.0 +2015-08-18,8.050000190734863,8.050000190734863,7.650000095367432,7.800000190734863,12808309.0 +2015-08-19,7.800000190734863,7.900000095367432,7.199999809265137,7.289999961853027,15442121.0 +2015-08-20,7.050000190734863,7.550000190734863,7.0,7.5,26804057.0 +2015-08-23,7.050000190734863,7.25,6.900000095367432,6.940000057220459,39747870.0 +2015-08-24,7.0,7.050000190734863,6.25,6.25,84253601.0 +2015-08-25,6.449999809265137,6.849999904632568,6.25,6.409999847412109,218575861.0 +2015-08-26,6.300000190734863,6.550000190734863,6.150000095367432,6.25,91882872.0 +2015-08-27,6.5,6.550000190734863,6.25,6.309999942779541,60295997.0 +2015-08-30,6.599999904632568,6.650000095367432,6.349999904632568,6.400000095367432,46553470.0 +2015-08-31,6.349999904632568,6.449999809265137,6.300000190734863,6.409999847412109,26028652.0 +2015-09-01,6.400000095367432,6.550000190734863,6.300000190734863,6.349999904632568,54728418.0 +2015-09-02,6.300000190734863,6.400000095367432,6.199999809265137,6.349999904632568,24177501.0 +2015-09-03,6.449999809265137,6.449999809265137,6.300000190734863,6.340000152587891,19384021.0 +2015-09-06,6.349999904632568,6.400000095367432,6.300000190734863,6.329999923706055,9950965.0 +2015-09-07,6.349999904632568,6.5,6.349999904632568,6.400000095367432,19813992.0 +2015-09-08,6.400000095367432,6.75,6.400000095367432,6.690000057220459,51199981.0 +2015-09-09,6.849999904632568,7.150000095367432,6.75,7.099999904632568,79472354.0 +2015-09-10,6.949999809265137,7.099999904632568,6.900000095367432,7.050000190734863,47164378.0 +2015-09-13,7.099999904632568,7.349999904632568,7.050000190734863,7.150000095367432,37467208.0 +2015-09-14,7.099999904632568,7.199999809265137,6.949999809265137,7.0,21000759.0 +2015-09-15,6.949999809265137,7.349999904632568,6.900000095367432,7.300000190734863,43346307.0 +2015-09-16,7.400000095367432,7.449999809265137,7.150000095367432,7.150000095367432,36208076.0 +2015-09-17,7.25,7.25,6.949999809265137,7.0,17355357.0 +2015-09-20,7.0,7.099999904632568,6.900000095367432,7.0,16302295.0 +2015-09-21,7.050000190734863,7.099999904632568,6.900000095367432,6.949999809265137,18164161.0 +2015-09-27,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0 +2015-09-28,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0 +2015-09-29,6.949999809265137,6.949999809265137,6.800000190734863,6.900000095367432,10214369.0 +2015-09-30,6.949999809265137,7.0,6.900000095367432,6.949999809265137,5293020.0 +2015-10-01,6.949999809265137,7.0,6.800000190734863,6.800000190734863,7955998.0 +2015-10-04,6.900000095367432,6.949999809265137,6.849999904632568,6.900000095367432,4221140.0 +2015-10-05,6.900000095367432,7.0,6.900000095367432,6.949999809265137,8083562.0 +2015-10-06,7.0,7.050000190734863,6.900000095367432,6.949999809265137,9784911.0 +2015-10-07,7.050000190734863,7.150000095367432,7.050000190734863,7.099999904632568,13833066.0 +2015-10-08,7.099999904632568,7.199999809265137,7.050000190734863,7.150000095367432,21834442.0 +2015-10-11,7.150000095367432,7.449999809265137,7.150000095367432,7.349999904632568,42541665.0 +2015-10-12,7.400000095367432,7.400000095367432,7.150000095367432,7.199999809265137,34810670.0 +2015-10-13,7.150000095367432,7.300000190734863,7.099999904632568,7.150000095367432,19857296.0 +2015-10-14,7.150000095367432,7.199999809265137,7.099999904632568,7.199999809265137,25009079.0 +2015-10-15,7.150000095367432,7.5,7.099999904632568,7.150000095367432,51071436.0 +2015-10-18,7.150000095367432,7.199999809265137,7.050000190734863,7.099999904632568,36480030.0 +2015-10-19,7.099999904632568,7.099999904632568,7.0,7.019999980926514,16450977.0 +2015-10-20,7.0,7.099999904632568,6.949999809265137,7.0,52212618.0 +2015-10-21,6.949999809265137,6.949999809265137,6.599999904632568,6.699999809265137,24028186.0 +2015-10-22,6.650000095367432,6.75,6.550000190734863,6.699999809265137,22591936.0 +2015-10-25,6.75,6.800000190734863,6.599999904632568,6.650000095367432,8272125.0 +2015-10-26,6.650000095367432,6.699999809265137,6.550000190734863,6.690000057220459,12038892.0 +2015-10-27,6.699999809265137,6.699999809265137,6.199999809265137,6.480000019073486,24885862.0 +2015-10-28,6.550000190734863,6.550000190734863,6.400000095367432,6.5,22657325.0 +2015-10-29,6.599999904632568,6.650000095367432,6.400000095367432,6.449999809265137,13344393.0 +2015-11-01,6.400000095367432,6.449999809265137,6.25,6.360000133514404,14289088.0 +2015-11-02,6.400000095367432,6.650000095367432,6.349999904632568,6.510000228881836,35635549.0 +2015-11-03,6.550000190734863,6.699999809265137,6.400000095367432,6.429999828338623,21871942.0 +2015-11-04,6.550000190734863,6.599999904632568,6.400000095367432,6.539999961853027,19684646.0 +2015-11-05,6.550000190734863,6.550000190734863,6.400000095367432,6.429999828338623,13551890.0 +2015-11-08,6.449999809265137,6.449999809265137,6.300000190734863,6.389999866485596,11860008.0 +2015-11-09,6.449999809265137,6.550000190734863,6.400000095367432,6.429999828338623,24313339.0 +2015-11-10,6.449999809265137,6.5,6.349999904632568,6.369999885559082,16197203.0 +2015-11-11,6.400000095367432,6.599999904632568,6.349999904632568,6.449999809265137,32800314.0 +2015-11-12,6.400000095367432,6.5,6.349999904632568,6.380000114440918,11398573.0 +2015-11-15,6.25,6.300000190734863,6.150000095367432,6.239999771118164,24315303.0 +2015-11-16,6.25,6.349999904632568,6.199999809265137,6.300000190734863,9803894.0 +2015-11-17,6.349999904632568,6.5,6.150000095367432,6.199999809265137,41259436.0 +2015-11-18,6.199999809265137,6.25,6.150000095367432,6.239999771118164,11055521.0 +2015-11-19,6.25,6.349999904632568,6.25,6.289999961853027,15626442.0 +2015-11-22,6.400000095367432,6.599999904632568,6.400000095367432,6.46999979019165,53137630.0 +2015-11-23,6.400000095367432,6.5,6.25,6.289999961853027,23887202.0 +2015-11-24,6.349999904632568,6.400000095367432,6.25,6.25,19662293.0 +2015-11-25,6.25,6.300000190734863,6.199999809265137,6.199999809265137,10563089.0 +2015-11-26,6.25,6.300000190734863,6.199999809265137,6.260000228881836,19876089.0 +2015-11-29,6.300000190734863,6.349999904632568,6.199999809265137,6.25,20723765.0 +2015-11-30,6.25,6.300000190734863,6.199999809265137,6.21999979019165,33135143.0 +2015-12-01,6.25,6.300000190734863,6.199999809265137,6.269999980926514,30687514.0 +2015-12-02,6.25,6.300000190734863,6.199999809265137,6.25,22573206.0 +2015-12-03,6.199999809265137,6.25,6.150000095367432,6.190000057220459,14668121.0 +2015-12-06,6.199999809265137,6.25,6.150000095367432,6.190000057220459,7999238.0 +2015-12-07,6.199999809265137,6.199999809265137,6.099999904632568,6.139999866485596,11106731.0 +2015-12-08,6.099999904632568,6.099999904632568,5.900000095367432,6.0,26594904.0 +2015-12-09,6.050000190734863,6.150000095367432,6.0,6.050000190734863,31696835.0 +2015-12-10,6.050000190734863,6.099999904632568,5.949999809265137,5.949999809265137,27801170.0 +2015-12-13,5.800000190734863,5.900000095367432,5.75,5.860000133514404,41084658.0 +2015-12-14,5.900000095367432,6.050000190734863,5.75,5.789999961853027,39295356.0 +2015-12-15,5.849999904632568,5.949999809265137,5.800000190734863,5.900000095367432,30663427.0 +2015-12-16,5.949999809265137,6.0,5.849999904632568,5.900000095367432,21562935.0 +2015-12-17,5.949999809265137,6.199999809265137,5.900000095367432,6.139999866485596,60864641.0 +2015-12-20,6.099999904632568,6.199999809265137,6.0,6.0,31881537.0 +2015-12-21,6.0,6.050000190734863,5.949999809265137,6.039999961853027,12428821.0 +2015-12-22,6.099999904632568,6.150000095367432,6.050000190734863,6.139999866485596,22684781.0 +2015-12-23,6.150000095367432,6.199999809265137,6.0,6.039999961853027,22841325.0 +2015-12-24,6.050000190734863,6.099999904632568,6.0,6.0,9265245.0 +2015-12-27,6.050000190734863,6.050000190734863,5.900000095367432,6.039999961853027,12322239.0 +2015-12-28,6.050000190734863,6.199999809265137,6.0,6.119999885559082,24344873.0 +2015-12-29,6.050000190734863,6.199999809265137,5.900000095367432,6.150000095367432,25630820.0 +2015-12-30,6.199999809265137,6.449999809265137,6.099999904632568,6.309999942779541,53644449.0 +2015-12-31,6.25,6.400000095367432,6.150000095367432,6.199999809265137,33374708.0 +2016-01-03,6.199999809265137,6.25,6.199999809265137,6.199999809265137,13297013.0 +2016-01-04,6.199999809265137,6.199999809265137,5.949999809265137,5.989999771118164,16729276.0 +2016-01-05,6.050000190734863,6.099999904632568,5.949999809265137,6.079999923706055,11278836.0 +2016-01-06,6.099999904632568,6.099999904632568,5.900000095367432,5.960000038146973,15741790.0 +2016-01-07,5.849999904632568,6.0,5.800000190734863,5.929999828338623,21789097.0 +2016-01-10,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0 +2016-01-11,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0 +2016-01-12,6.050000190734863,6.099999904632568,5.949999809265137,5.989999771118164,22879551.0 +2016-01-13,6.0,6.050000190734863,5.949999809265137,5.960000038146973,10376963.0 +2016-01-14,5.949999809265137,6.0,5.699999809265137,5.760000228881836,17984800.0 +2016-01-17,5.599999904632568,5.599999904632568,5.199999809265137,5.329999923706055,46990235.0 +2016-01-18,5.300000190734863,5.550000190734863,5.300000190734863,5.440000057220459,28402412.0 +2016-01-19,5.550000190734863,5.599999904632568,5.400000095367432,5.440000057220459,35773081.0 +2016-01-20,5.349999904632568,5.349999904632568,5.199999809265137,5.239999771118164,19449009.0 +2016-01-21,5.25,5.300000190734863,5.0,5.039999961853027,25274867.0 +2016-01-24,5.300000190734863,5.349999904632568,4.900000095367432,4.949999809265137,38968416.0 +2016-01-25,4.949999809265137,4.949999809265137,4.800000190734863,4.869999885559082,17609789.0 +2016-01-26,4.800000190734863,4.800000190734863,4.650000095367432,4.769999980926514,25402728.0 +2016-01-27,4.800000190734863,4.849999904632568,4.75,4.829999923706055,22519888.0 +2016-01-28,4.900000095367432,5.0,4.849999904632568,4.889999866485596,34058147.0 +2016-01-31,5.0,5.099999904632568,4.949999809265137,4.989999771118164,39243746.0 +2016-02-01,4.949999809265137,5.0,4.900000095367432,4.949999809265137,9514336.0 +2016-02-02,4.900000095367432,5.0,4.800000190734863,4.820000171661377,27163431.0 +2016-02-03,4.800000190734863,4.949999809265137,4.800000190734863,4.929999828338623,14002674.0 +2016-02-04,5.0,5.050000190734863,4.849999904632568,4.889999866485596,29611668.0 +2016-02-07,4.849999904632568,4.900000095367432,4.800000190734863,4.820000171661377,14369432.0 +2016-02-08,4.849999904632568,4.949999809265137,4.75,4.800000190734863,17086283.0 +2016-02-09,4.800000190734863,5.0,4.800000190734863,4.920000076293945,22089988.0 +2016-02-10,4.900000095367432,5.050000190734863,4.849999904632568,4.889999866485596,26883625.0 +2016-02-11,4.849999904632568,4.900000095367432,4.550000190734863,4.550000190734863,35065138.0 +2016-02-14,4.650000095367432,4.699999809265137,4.349999904632568,4.380000114440918,24270758.0 +2016-02-15,4.400000095367432,4.5,4.300000190734863,4.429999828338623,37002547.0 +2016-02-16,4.400000095367432,4.550000190734863,4.349999904632568,4.440000057220459,39378273.0 +2016-02-17,4.400000095367432,4.5,4.349999904632568,4.449999809265137,17454890.0 +2016-02-18,4.5,4.550000190734863,4.449999809265137,4.5,17067151.0 +2016-02-21,4.5,4.550000190734863,4.449999809265137,4.489999771118164,10838562.0 +2016-02-22,4.550000190734863,4.650000095367432,4.5,4.599999904632568,21286374.0 +2016-02-23,4.599999904632568,4.650000095367432,4.550000190734863,4.630000114440918,15200800.0 +2016-02-24,4.550000190734863,4.599999904632568,4.5,4.5,7127155.0 +2016-02-25,4.550000190734863,4.599999904632568,4.5,4.550000190734863,7547415.0 +2016-02-28,4.599999904632568,4.650000095367432,4.599999904632568,4.639999866485596,8868067.0 +2016-02-29,4.650000095367432,4.699999809265137,4.599999904632568,4.610000133514404,19744067.0 +2016-03-01,4.699999809265137,4.849999904632568,4.699999809265137,4.78000020980835,31535321.0 +2016-03-02,4.849999904632568,4.849999904632568,4.650000095367432,4.699999809265137,19677594.0 +2016-03-03,4.699999809265137,4.75,4.650000095367432,4.679999828338623,10205069.0 +2016-03-06,4.800000190734863,4.849999904632568,4.75,4.800000190734863,21884244.0 +2016-03-07,4.849999904632568,4.849999904632568,4.699999809265137,4.739999771118164,17696769.0 +2016-03-08,4.800000190734863,4.949999809265137,4.699999809265137,4.889999866485596,26145738.0 +2016-03-09,4.900000095367432,4.949999809265137,4.800000190734863,4.849999904632568,32941994.0 +2016-03-10,4.849999904632568,4.949999809265137,4.800000190734863,4.840000152587891,22728488.0 +2016-03-13,4.900000095367432,4.900000095367432,4.800000190734863,4.840000152587891,22478313.0 +2016-03-14,4.849999904632568,5.0,4.800000190734863,4.829999923706055,49810805.0 +2016-03-15,4.849999904632568,4.900000095367432,4.75,4.800000190734863,18414035.0 +2016-03-16,4.849999904632568,5.0,4.800000190734863,4.949999809265137,21958418.0 +2016-03-17,5.0,5.050000190734863,4.949999809265137,4.96999979019165,18540215.0 +2016-03-20,5.050000190734863,5.199999809265137,5.0,5.099999904632568,43083081.0 +2016-03-21,5.099999904632568,5.199999809265137,5.050000190734863,5.099999904632568,27546830.0 +2016-03-22,5.150000095367432,5.150000095367432,5.050000190734863,5.090000152587891,18993776.0 +2016-03-23,5.099999904632568,5.349999904632568,5.099999904632568,5.210000038146973,34244717.0 +2016-03-24,5.199999809265137,5.349999904632568,5.099999904632568,5.269999980926514,42217669.0 +2016-03-27,5.349999904632568,5.449999809265137,5.25,5.309999942779541,40528488.0 +2016-03-28,5.349999904632568,5.449999809265137,5.300000190734863,5.349999904632568,21546540.0 +2016-03-29,5.349999904632568,5.449999809265137,5.25,5.309999942779541,12814153.0 +2016-03-30,5.349999904632568,5.349999904632568,5.25,5.269999980926514,7944865.0 +2016-03-31,5.25,5.300000190734863,5.199999809265137,5.25,9229299.0 +2016-04-03,5.199999809265137,5.199999809265137,4.949999809265137,5.03000020980835,22973944.0 +2016-04-04,5.0,5.150000095367432,5.0,5.119999885559082,8553137.0 +2016-04-05,5.099999904632568,5.099999904632568,5.0,5.050000190734863,9711301.0 +2016-04-06,5.099999904632568,5.150000095367432,5.050000190734863,5.079999923706055,17663315.0 +2016-04-07,5.150000095367432,5.150000095367432,5.050000190734863,5.090000152587891,7954372.0 +2016-04-10,5.099999904632568,5.199999809265137,5.099999904632568,5.139999866485596,10245544.0 +2016-04-11,5.099999904632568,5.150000095367432,5.050000190734863,5.070000171661377,7312550.0 +2016-04-12,5.050000190734863,5.150000095367432,5.050000190734863,5.119999885559082,13046763.0 +2016-04-13,5.150000095367432,5.199999809265137,5.050000190734863,5.110000133514404,10661205.0 +2016-04-14,5.099999904632568,5.199999809265137,5.099999904632568,5.119999885559082,11282042.0 +2016-04-17,5.150000095367432,5.25,5.099999904632568,5.099999904632568,20168927.0 +2016-04-18,5.050000190734863,5.150000095367432,5.050000190734863,5.119999885559082,6126646.0 +2016-04-19,5.150000095367432,5.25,5.150000095367432,5.159999847412109,18422518.0 +2016-04-20,5.199999809265137,5.25,5.099999904632568,5.150000095367432,24808161.0 +2016-04-21,5.199999809265137,5.400000095367432,5.150000095367432,5.289999961853027,42410494.0 +2016-04-24,5.25,5.800000190734863,5.25,5.800000190734863,69202901.0 +2016-04-25,5.900000095367432,6.099999904632568,5.650000095367432,5.71999979019165,103001809.0 +2016-04-26,5.699999809265137,5.75,5.599999904632568,5.659999847412109,30185934.0 +2016-04-27,5.699999809265137,5.800000190734863,5.699999809265137,5.710000038146973,30117725.0 +2016-04-28,5.75,5.75,5.650000095367432,5.659999847412109,13159885.0 +2016-05-01,5.699999809265137,5.75,5.550000190734863,5.650000095367432,17016742.0 +2016-05-02,5.699999809265137,5.800000190734863,5.599999904632568,5.789999961853027,37487925.0 +2016-05-03,5.800000190734863,5.900000095367432,5.650000095367432,5.710000038146973,27783234.0 +2016-05-04,5.699999809265137,5.75,5.599999904632568,5.619999885559082,11641438.0 +2016-05-05,5.650000095367432,5.75,5.650000095367432,5.699999809265137,23448836.0 +2016-05-08,5.75,5.849999904632568,5.650000095367432,5.659999847412109,21545823.0 +2016-05-09,5.650000095367432,5.699999809265137,5.599999904632568,5.650000095367432,13281509.0 +2016-05-10,5.650000095367432,5.75,5.599999904632568,5.630000114440918,19507530.0 +2016-05-11,5.650000095367432,5.650000095367432,5.550000190734863,5.590000152587891,9843929.0 +2016-05-12,5.599999904632568,5.650000095367432,5.550000190734863,5.590000152587891,6033367.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,5.150000095367432,5.25,5.050000190734863,5.170000076293945,9292498.0 +2016-05-25,5.199999809265137,5.25,5.150000095367432,5.150000095367432,7424253.0 +2016-05-26,5.199999809265137,5.199999809265137,5.050000190734863,5.090000152587891,6137885.0 +2016-05-29,5.099999904632568,5.150000095367432,5.050000190734863,5.059999942779541,10116075.0 +2016-05-30,5.050000190734863,5.050000190734863,4.949999809265137,4.949999809265137,9265010.0 +2016-05-31,5.0,5.0,4.900000095367432,4.989999771118164,5585109.0 +2016-06-01,4.949999809265137,5.0,4.900000095367432,4.960000038146973,4907981.0 +2016-06-02,5.0,5.0,4.949999809265137,4.989999771118164,3149782.0 +2016-06-05,5.0,5.099999904632568,4.949999809265137,4.949999809265137,12357965.0 +2016-06-06,4.949999809265137,5.0,4.949999809265137,4.989999771118164,4134150.0 +2016-06-07,5.0,5.449999809265137,5.0,5.440000057220459,67013243.0 +2016-06-08,5.75,5.949999809265137,5.599999904632568,5.949999809265137,66367738.0 +2016-06-09,6.25,6.5,5.949999809265137,6.03000020980835,125786098.0 +2016-06-12,6.050000190734863,6.5,6.0,6.420000076293945,81752945.0 +2016-06-13,6.449999809265137,6.699999809265137,6.300000190734863,6.349999904632568,75695012.0 +2016-06-14,,,,, +2016-06-15,6.099999904632568,6.150000095367432,5.699999809265137,5.809999942779541,66180883.0 +2016-06-16,5.800000190734863,5.949999809265137,5.650000095367432,5.889999866485596,38805472.0 +2016-06-19,6.0,6.199999809265137,6.0,6.090000152587891,41929524.0 +2016-06-20,6.099999904632568,6.099999904632568,5.849999904632568,5.949999809265137,31866580.0 +2016-06-21,5.949999809265137,6.050000190734863,5.900000095367432,5.940000057220459,16254330.0 +2016-06-22,5.949999809265137,6.0,5.75,5.800000190734863,22164868.0 +2016-06-23,5.800000190734863,6.349999904632568,5.75,6.300000190734863,60433931.0 +2016-06-26,5.949999809265137,6.349999904632568,5.849999904632568,6.349999904632568,119154209.0 +2016-06-27,6.400000095367432,6.449999809265137,6.0,6.099999904632568,54633962.0 +2016-06-28,6.099999904632568,6.599999904632568,6.050000190734863,6.5,118150416.0 +2016-06-29,6.550000190734863,6.800000190734863,6.550000190734863,6.550000190734863,87693516.0 +2016-06-30,6.650000095367432,6.699999809265137,6.400000095367432,6.449999809265137,55370585.0 +2016-07-03,6.650000095367432,6.699999809265137,6.400000095367432,6.449999809265137,55370585.0 +2016-07-04,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0 +2016-07-05,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0 +2016-07-06,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0 +2016-07-10,6.5,7.099999904632568,6.449999809265137,7.050000190734863,140910903.0 +2016-07-11,7.099999904632568,7.099999904632568,6.949999809265137,7.0,57408128.0 +2016-07-12,7.0,7.050000190734863,6.849999904632568,6.949999809265137,27100233.0 +2016-07-14,7.199999809265137,7.300000190734863,7.099999904632568,7.150000095367432,54669100.0 +2016-07-17,7.199999809265137,7.25,7.099999904632568,7.150000095367432,13797695.0 +2016-07-18,7.150000095367432,7.150000095367432,6.800000190734863,6.849999904632568,45018186.0 +2016-07-19,6.849999904632568,7.099999904632568,6.75,6.900000095367432,31700112.0 +2016-07-20,6.900000095367432,7.0,6.75,6.800000190734863,26343135.0 +2016-07-21,6.699999809265137,6.849999904632568,6.599999904632568,6.800000190734863,38539800.0 +2016-07-24,6.800000190734863,6.800000190734863,6.099999904632568,6.099999904632568,69389648.0 +2016-07-25,6.099999904632568,6.349999904632568,5.949999809265137,6.300000190734863,44796620.0 +2016-07-26,6.300000190734863,6.300000190734863,6.099999904632568,6.150000095367432,14298286.0 +2016-07-27,6.150000095367432,6.150000095367432,5.949999809265137,6.099999904632568,24060655.0 +2016-07-28,6.099999904632568,6.099999904632568,5.849999904632568,5.949999809265137,22449761.0 +2016-07-31,6.0,6.050000190734863,5.650000095367432,5.800000190734863,20515544.0 +2016-08-01,5.800000190734863,6.199999809265137,5.800000190734863,6.199999809265137,28458884.0 +2016-08-02,6.199999809265137,6.5,6.050000190734863,6.300000190734863,56352726.0 +2016-08-03,6.300000190734863,6.349999904632568,6.050000190734863,6.099999904632568,26617183.0 +2016-08-04,6.150000095367432,6.199999809265137,5.849999904632568,5.900000095367432,31151282.0 +2016-08-07,5.949999809265137,6.050000190734863,5.900000095367432,5.949999809265137,18835596.0 +2016-08-08,5.949999809265137,6.199999809265137,5.900000095367432,6.199999809265137,28185078.0 +2016-08-09,6.199999809265137,6.300000190734863,6.099999904632568,6.300000190734863,26265936.0 +2016-08-10,6.25,6.300000190734863,6.050000190734863,6.099999904632568,16149419.0 +2016-08-11,6.050000190734863,6.099999904632568,5.949999809265137,6.050000190734863,20266119.0 +2016-08-14,6.099999904632568,6.25,6.050000190734863,6.150000095367432,32604653.0 +2016-08-15,6.25,6.300000190734863,6.099999904632568,6.199999809265137,14153687.0 +2016-08-16,6.199999809265137,6.25,6.150000095367432,6.199999809265137,12856150.0 +2016-08-17,6.199999809265137,6.199999809265137,5.849999904632568,5.849999904632568,37524329.0 +2016-08-18,5.849999904632568,6.0,5.800000190734863,6.0,28178948.0 +2016-08-21,6.0,6.050000190734863,5.849999904632568,5.849999904632568,15362638.0 +2016-08-22,5.800000190734863,5.849999904632568,5.699999809265137,5.75,19507212.0 +2016-08-23,5.75,5.900000095367432,5.699999809265137,5.849999904632568,17867783.0 +2016-08-24,5.900000095367432,5.900000095367432,5.699999809265137,5.699999809265137,12879993.0 +2016-08-25,5.75,5.75,5.599999904632568,5.650000095367432,23399002.0 +2016-08-28,5.699999809265137,5.849999904632568,5.650000095367432,5.849999904632568,17149106.0 +2016-08-29,5.800000190734863,5.849999904632568,5.699999809265137,5.699999809265137,9875677.0 +2016-08-30,5.699999809265137,5.800000190734863,5.699999809265137,5.800000190734863,9746350.0 +2016-08-31,5.75,5.75,5.599999904632568,5.650000095367432,11335212.0 +2016-09-01,5.650000095367432,5.650000095367432,5.25,5.349999904632568,39613194.0 +2016-09-04,5.400000095367432,5.650000095367432,5.349999904632568,5.599999904632568,21508655.0 +2016-09-05,5.650000095367432,5.849999904632568,5.650000095367432,5.800000190734863,36788000.0 +2016-09-06,5.800000190734863,5.849999904632568,5.650000095367432,5.699999809265137,9906821.0 +2016-09-07,5.650000095367432,5.699999809265137,5.550000190734863,5.599999904632568,9842108.0 +2016-09-08,5.599999904632568,5.650000095367432,5.550000190734863,5.650000095367432,7776817.0 +2016-09-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0 +2016-09-12,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0 +2016-09-18,5.599999904632568,5.650000095367432,5.400000095367432,5.449999809265137,10035159.0 +2016-09-19,5.5,5.550000190734863,5.0,5.199999809265137,42614286.0 +2016-09-20,5.199999809265137,5.349999904632568,5.050000190734863,5.349999904632568,23764490.0 +2016-09-21,5.349999904632568,5.349999904632568,5.25,5.25,12117535.0 +2016-09-22,5.349999904632568,5.349999904632568,5.25,5.25,12117535.0 +2016-09-25,5.25,5.300000190734863,5.099999904632568,5.150000095367432,15161342.0 +2016-09-26,5.199999809265137,5.300000190734863,5.199999809265137,5.199999809265137,7181796.0 +2016-09-27,5.099999904632568,5.150000095367432,4.699999809265137,4.800000190734863,36168987.0 +2016-09-28,4.800000190734863,4.900000095367432,4.5,4.699999809265137,33620570.0 +2016-09-29,4.650000095367432,4.849999904632568,4.599999904632568,4.75,35183803.0 +2016-10-02,4.800000190734863,4.849999904632568,4.5,4.550000190734863,27694434.0 +2016-10-03,4.550000190734863,4.75,4.449999809265137,4.650000095367432,49824080.0 +2016-10-04,4.699999809265137,4.800000190734863,4.550000190734863,4.800000190734863,41445686.0 +2016-10-05,4.800000190734863,5.099999904632568,4.75,5.0,60387392.0 +2016-10-06,5.0,5.050000190734863,4.900000095367432,4.949999809265137,14468722.0 +2016-10-09,4.900000095367432,5.0,4.599999904632568,4.599999904632568,27752061.0 +2016-10-10,4.550000190734863,4.800000190734863,4.5,4.75,35163796.0 +2016-10-11,4.849999904632568,5.0,4.75,4.900000095367432,41080957.0 +2016-10-12,4.849999904632568,5.0,4.800000190734863,4.900000095367432,49328845.0 +2016-10-13,4.900000095367432,5.0,4.650000095367432,4.75,46930193.0 +2016-10-16,4.699999809265137,4.75,4.599999904632568,4.650000095367432,18673067.0 +2016-10-17,4.599999904632568,4.699999809265137,4.550000190734863,4.599999904632568,17083983.0 +2016-10-18,4.599999904632568,4.650000095367432,4.449999809265137,4.550000190734863,17403521.0 +2016-10-19,4.550000190734863,4.650000095367432,4.5,4.599999904632568,10662470.0 +2016-10-20,4.599999904632568,4.699999809265137,4.550000190734863,4.650000095367432,24876267.0 +2016-10-23,4.949999809265137,5.150000095367432,4.900000095367432,5.150000095367432,75642246.0 +2016-10-24,,,,, +2016-10-25,5.199999809265137,5.25,5.099999904632568,5.150000095367432,18018095.0 +2016-10-26,5.150000095367432,5.150000095367432,4.900000095367432,4.949999809265137,41203618.0 +2016-10-27,4.949999809265137,5.150000095367432,4.949999809265137,5.150000095367432,27973847.0 +2016-10-30,5.050000190734863,5.199999809265137,5.050000190734863,5.099999904632568,24740025.0 +2016-10-31,5.099999904632568,5.150000095367432,5.050000190734863,5.099999904632568,17381740.0 +2016-11-01,5.099999904632568,5.25,5.0,5.050000190734863,47099001.0 +2016-11-02,5.0,5.050000190734863,4.849999904632568,4.900000095367432,45403452.0 +2016-11-03,4.900000095367432,5.050000190734863,4.849999904632568,5.0,35041558.0 +2016-11-06,4.949999809265137,5.050000190734863,4.900000095367432,5.0,42002057.0 +2016-11-07,5.050000190734863,5.150000095367432,5.0,5.050000190734863,48069636.0 +2016-11-08,5.099999904632568,5.25,5.050000190734863,5.099999904632568,85576784.0 +2016-11-09,5.0,5.5,4.949999809265137,5.449999809265137,145460782.0 +2016-11-10,5.5,5.699999809265137,5.449999809265137,5.599999904632568,103784989.0 +2016-11-13,5.550000190734863,5.900000095367432,5.550000190734863,5.849999904632568,112399351.0 +2016-11-14,5.949999809265137,5.949999809265137,5.5,5.550000190734863,156115645.0 +2016-11-15,5.550000190734863,5.650000095367432,5.25,5.449999809265137,109518043.0 +2016-11-16,5.550000190734863,5.75,5.5,5.650000095367432,107049217.0 +2016-11-17,5.650000095367432,5.699999809265137,5.449999809265137,5.5,103801880.0 +2016-11-20,5.5,5.550000190734863,5.400000095367432,5.5,41995026.0 +2016-11-21,5.5,5.599999904632568,5.400000095367432,5.449999809265137,63710558.0 +2016-11-22,5.449999809265137,5.75,5.400000095367432,5.699999809265137,88197687.0 +2016-11-23,5.699999809265137,5.849999904632568,5.650000095367432,5.800000190734863,136611892.0 +2016-11-24,5.949999809265137,6.0,5.650000095367432,5.699999809265137,168922244.0 +2016-11-27,5.650000095367432,5.800000190734863,5.599999904632568,5.699999809265137,58167893.0 +2016-11-28,5.75,5.949999809265137,5.699999809265137,5.949999809265137,122708294.0 +2016-11-29,5.949999809265137,6.0,5.699999809265137,5.75,95899944.0 +2016-11-30,5.800000190734863,6.0,5.800000190734863,5.949999809265137,117047047.0 +2016-12-01,6.050000190734863,6.099999904632568,5.900000095367432,5.949999809265137,89859034.0 +2016-12-04,6.050000190734863,6.150000095367432,5.949999809265137,5.949999809265137,119275420.0 +2016-12-05,5.900000095367432,6.0,5.849999904632568,6.0,61414411.0 +2016-12-06,5.949999809265137,6.25,5.949999809265137,6.199999809265137,187515725.0 +2016-12-07,6.25,6.349999904632568,6.099999904632568,6.199999809265137,121151381.0 +2016-12-08,6.199999809265137,6.25,6.150000095367432,6.25,71931630.0 +2016-12-11,6.25,6.400000095367432,6.25,6.349999904632568,81116474.0 +2016-12-12,6.400000095367432,6.449999809265137,6.050000190734863,6.099999904632568,169812258.0 +2016-12-13,6.050000190734863,6.099999904632568,5.949999809265137,6.050000190734863,79668411.0 +2016-12-14,6.0,6.099999904632568,5.849999904632568,5.900000095367432,76038052.0 +2016-12-15,5.849999904632568,6.0,5.800000190734863,6.0,48463359.0 +2016-12-18,6.050000190734863,6.099999904632568,5.949999809265137,6.0,39407097.0 +2016-12-19,6.0,6.050000190734863,5.75,5.849999904632568,60185840.0 +2016-12-20,5.849999904632568,5.849999904632568,5.650000095367432,5.699999809265137,73047812.0 +2016-12-21,5.75,5.800000190734863,5.599999904632568,5.75,44836093.0 +2016-12-22,5.75,5.900000095367432,5.699999809265137,5.800000190734863,57052799.0 +2016-12-25,5.900000095367432,6.050000190734863,5.849999904632568,5.949999809265137,53173489.0 +2016-12-26,,,,, +2016-12-27,5.900000095367432,6.150000095367432,5.849999904632568,6.099999904632568,73700405.0 +2016-12-28,6.150000095367432,6.150000095367432,6.050000190734863,6.150000095367432,68198840.0 +2016-12-29,6.099999904632568,6.199999809265137,6.0,6.150000095367432,96625925.0 +2017-01-01,6.199999809265137,6.199999809265137,6.050000190734863,6.199999809265137,73083639.0 +2017-01-02,6.199999809265137,6.300000190734863,6.099999904632568,6.150000095367432,58965853.0 +2017-01-03,6.150000095367432,6.150000095367432,5.949999809265137,6.050000190734863,61145583.0 +2017-01-04,6.050000190734863,6.099999904632568,5.949999809265137,6.0,36355431.0 +2017-01-05,6.0,6.050000190734863,5.900000095367432,6.050000190734863,31788948.0 +2017-01-08,6.0,6.050000190734863,5.900000095367432,5.949999809265137,16483392.0 +2017-01-09,5.949999809265137,5.949999809265137,5.849999904632568,5.900000095367432,26100423.0 +2017-01-10,5.900000095367432,5.949999809265137,5.800000190734863,5.849999904632568,22354810.0 +2017-01-11,5.900000095367432,5.900000095367432,5.75,5.75,28569253.0 +2017-01-12,5.800000190734863,5.849999904632568,5.699999809265137,5.800000190734863,26166674.0 +2017-01-15,5.849999904632568,6.0,5.800000190734863,6.0,43013339.0 +2017-01-16,5.949999809265137,5.949999809265137,5.699999809265137,5.75,34762864.0 +2017-01-17,5.75,5.900000095367432,5.699999809265137,5.849999904632568,21695644.0 +2017-01-18,5.849999904632568,5.900000095367432,5.75,5.800000190734863,25202260.0 +2017-01-19,5.75,5.800000190734863,5.699999809265137,5.75,19937725.0 +2017-01-22,5.800000190734863,6.150000095367432,5.75,6.150000095367432,65967133.0 +2017-01-23,6.150000095367432,6.150000095367432,6.0,6.099999904632568,66570859.0 +2017-01-24,6.099999904632568,6.300000190734863,6.099999904632568,6.199999809265137,52872619.0 +2017-01-25,6.199999809265137,6.300000190734863,6.150000095367432,6.150000095367432,51709671.0 +2017-01-26,6.199999809265137,6.25,6.099999904632568,6.150000095367432,30447610.0 +2017-01-29,6.150000095367432,6.25,6.150000095367432,6.150000095367432,25118969.0 +2017-01-30,6.199999809265137,6.199999809265137,5.900000095367432,5.949999809265137,44560055.0 +2017-01-31,5.949999809265137,6.050000190734863,5.900000095367432,6.050000190734863,28757235.0 +2017-02-01,6.0,6.050000190734863,5.900000095367432,5.949999809265137,26864730.0 +2017-02-02,6.0,6.0,5.900000095367432,6.0,15639927.0 +2017-02-05,6.0,6.050000190734863,5.900000095367432,5.949999809265137,11598387.0 +2017-02-06,5.949999809265137,6.0,5.849999904632568,5.949999809265137,19879608.0 +2017-02-07,5.949999809265137,6.0,5.849999904632568,5.900000095367432,31297545.0 +2017-02-08,5.900000095367432,5.900000095367432,5.800000190734863,5.800000190734863,36391144.0 +2017-02-09,5.849999904632568,5.900000095367432,5.75,5.800000190734863,16991265.0 +2017-02-12,5.900000095367432,5.900000095367432,5.800000190734863,5.849999904632568,11123992.0 +2017-02-13,5.849999904632568,6.0,5.800000190734863,5.949999809265137,28872696.0 +2017-02-14,6.0,6.0,5.849999904632568,5.900000095367432,27276011.0 +2017-02-15,5.900000095367432,6.099999904632568,5.900000095367432,6.050000190734863,33884792.0 +2017-02-16,6.099999904632568,6.099999904632568,6.0,6.050000190734863,36758318.0 +2017-02-19,6.050000190734863,6.099999904632568,5.949999809265137,6.0,31156833.0 +2017-02-20,6.0,6.0,5.900000095367432,5.900000095367432,30363835.0 +2017-02-21,5.900000095367432,6.0,5.849999904632568,6.0,22915692.0 +2017-02-22,6.0,6.050000190734863,5.949999809265137,5.949999809265137,18338834.0 +2017-02-23,5.949999809265137,6.0,5.900000095367432,6.0,13980128.0 +2017-02-26,6.0,6.150000095367432,5.949999809265137,6.050000190734863,38687012.0 +2017-02-27,6.0,6.050000190734863,5.900000095367432,5.900000095367432,44870881.0 +2017-02-28,5.900000095367432,6.0,5.900000095367432,6.0,15446706.0 +2017-03-01,5.949999809265137,6.0,5.949999809265137,5.949999809265137,8636370.0 +2017-03-02,5.949999809265137,6.099999904632568,5.949999809265137,6.099999904632568,40628545.0 +2017-03-05,6.099999904632568,6.150000095367432,6.0,6.0,31818847.0 +2017-03-06,6.050000190734863,6.050000190734863,5.949999809265137,6.050000190734863,18162483.0 +2017-03-07,6.050000190734863,6.099999904632568,6.0,6.050000190734863,20217042.0 +2017-03-08,6.050000190734863,6.099999904632568,6.0,6.099999904632568,11461437.0 +2017-03-09,6.050000190734863,6.050000190734863,5.949999809265137,6.050000190734863,33760510.0 +2017-03-12,6.050000190734863,6.099999904632568,5.949999809265137,5.949999809265137,29546008.0 +2017-03-13,6.0,6.0,5.900000095367432,5.900000095367432,22716281.0 +2017-03-14,5.900000095367432,5.949999809265137,5.849999904632568,5.949999809265137,26801902.0 +2017-03-15,5.949999809265137,6.0,5.900000095367432,5.949999809265137,27438462.0 +2017-03-16,6.0,6.0,5.949999809265137,5.949999809265137,10396840.0 +2017-03-19,6.0,6.0,5.949999809265137,6.0,8045579.0 +2017-03-20,5.949999809265137,6.0,5.900000095367432,5.949999809265137,20137041.0 +2017-03-21,5.949999809265137,6.0,5.900000095367432,5.900000095367432,7408761.0 +2017-03-22,5.900000095367432,5.949999809265137,5.900000095367432,5.900000095367432,11767200.0 +2017-03-23,5.900000095367432,5.949999809265137,5.900000095367432,5.949999809265137,4619417.0 +2017-03-26,5.949999809265137,5.949999809265137,5.900000095367432,5.900000095367432,10358522.0 +2017-03-27,5.900000095367432,5.949999809265137,5.900000095367432,5.949999809265137,3104197.0 +2017-03-28,5.949999809265137,5.949999809265137,5.900000095367432,5.900000095367432,3682026.0 +2017-03-29,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0 +2017-03-30,6.0,6.0,5.900000095367432,5.949999809265137,12646209.0 +2017-04-02,,,,, +2017-04-03,5.949999809265137,6.0,5.900000095367432,5.949999809265137,8243333.0 +2017-04-04,,,,, +2017-04-05,5.949999809265137,6.0,5.900000095367432,6.0,11481754.0 +2017-04-06,6.0,6.0,5.900000095367432,5.949999809265137,11645848.0 +2017-04-09,5.949999809265137,5.949999809265137,5.900000095367432,5.900000095367432,4791871.0 +2017-04-10,5.949999809265137,5.949999809265137,5.900000095367432,5.949999809265137,2755901.0 +2017-04-11,5.900000095367432,5.949999809265137,5.900000095367432,5.949999809265137,4089300.0 +2017-04-12,5.949999809265137,6.0,5.900000095367432,5.949999809265137,9613197.0 +2017-04-13,6.0,6.0,5.900000095367432,5.949999809265137,6245438.0 +2017-04-16,5.949999809265137,5.949999809265137,5.900000095367432,5.949999809265137,10006938.0 +2017-04-17,5.900000095367432,6.199999809265137,5.900000095367432,6.099999904632568,54898356.0 +2017-04-18,6.150000095367432,6.199999809265137,5.949999809265137,6.050000190734863,39799080.0 +2017-04-19,6.0,6.050000190734863,5.949999809265137,6.0,9303137.0 +2017-04-20,5.900000095367432,6.0,5.800000190734863,6.0,47428043.0 +2017-04-23,6.099999904632568,6.25,6.050000190734863,6.25,65832102.0 +2017-04-24,6.25,6.25,6.099999904632568,6.099999904632568,29450132.0 +2017-04-25,6.099999904632568,6.449999809265137,6.050000190734863,6.25,82997805.0 +2017-04-26,6.300000190734863,6.650000095367432,6.199999809265137,6.599999904632568,73221260.0 +2017-04-27,6.650000095367432,6.900000095367432,6.550000190734863,6.699999809265137,89400522.0 +2017-04-30,6.699999809265137,7.0,6.650000095367432,6.949999809265137,38173689.0 +2017-05-01,6.949999809265137,7.099999904632568,6.900000095367432,7.0,55544516.0 +2017-05-02,,,,, +2017-05-03,6.550000190734863,6.599999904632568,6.400000095367432,6.550000190734863,49016251.0 +2017-05-04,6.5,6.599999904632568,6.150000095367432,6.199999809265137,77589091.0 +2017-05-07,6.199999809265137,6.25,5.949999809265137,6.099999904632568,43143457.0 +2017-05-08,6.050000190734863,6.199999809265137,6.0,6.099999904632568,36484714.0 +2017-05-09,,,,, +2017-05-10,6.099999904632568,6.300000190734863,6.099999904632568,6.300000190734863,75681863.0 +2017-05-11,6.300000190734863,6.400000095367432,6.199999809265137,6.300000190734863,58234134.0 +2017-05-14,6.300000190734863,6.449999809265137,6.25,6.349999904632568,99121135.0 +2017-05-15,6.400000095367432,6.599999904632568,6.400000095367432,6.599999904632568,110892244.0 +2017-05-16,6.599999904632568,6.650000095367432,6.400000095367432,6.5,120467407.0 +2017-05-17,6.5,6.800000190734863,6.5,6.75,186008888.0 +2017-05-18,6.699999809265137,6.800000190734863,6.599999904632568,6.599999904632568,32365762.0 +2017-05-21,6.75,6.800000190734863,6.550000190734863,6.599999904632568,42188813.0 +2017-05-22,6.599999904632568,6.599999904632568,6.300000190734863,6.400000095367432,67734298.0 +2017-05-23,6.300000190734863,6.349999904632568,6.150000095367432,6.300000190734863,41071795.0 +2017-05-24,6.300000190734863,6.349999904632568,6.150000095367432,6.199999809265137,14112092.0 +2017-05-25,6.199999809265137,6.300000190734863,6.150000095367432,6.199999809265137,18630162.0 +2017-05-28,6.199999809265137,6.199999809265137,6.050000190734863,6.099999904632568,11354365.0 +2017-05-29,6.099999904632568,6.300000190734863,6.099999904632568,6.25,46460311.0 +2017-05-30,6.300000190734863,6.300000190734863,6.199999809265137,6.25,23564952.0 +2017-05-31,6.25,6.349999904632568,6.199999809265137,6.300000190734863,23870275.0 +2017-06-01,6.349999904632568,6.449999809265137,6.300000190734863,6.449999809265137,58330825.0 +2017-06-04,6.449999809265137,6.699999809265137,6.449999809265137,6.610000133514404,38028945.0 +2017-06-05,6.599999904632568,6.860000133514404,6.460000038146973,6.78000020980835,162464073.0 +2017-06-06,6.78000020980835,6.849999904632568,6.71999979019165,6.789999961853027,146248986.0 +2017-06-07,6.78000020980835,6.989999771118164,6.699999809265137,6.920000076293945,243879933.0 +2017-06-08,6.900000095367432,6.940000057220459,6.800000190734863,6.840000152587891,69524728.0 +2017-06-11,6.820000171661377,6.849999904632568,6.409999847412109,6.429999828338623,113390729.0 +2017-06-12,6.409999847412109,6.460000038146973,6.21999979019165,6.28000020980835,38724070.0 +2017-06-13,6.260000228881836,6.360000133514404,6.210000038146973,6.260000228881836,31127455.0 +2017-06-14,6.269999980926514,6.320000171661377,6.21999979019165,6.230000019073486,16520506.0 +2017-06-15,6.21999979019165,6.28000020980835,6.210000038146973,6.25,11945191.0 +2017-06-18,6.25,6.420000076293945,6.230000019073486,6.269999980926514,29845888.0 +2017-06-19,6.28000020980835,6.340000152587891,6.25,6.300000190734863,15942319.0 +2017-06-20,6.309999942779541,6.340000152587891,6.230000019073486,6.25,20738287.0 +2017-06-21,6.300000190734863,6.739999771118164,6.289999961853027,6.699999809265137,72810179.0 +2017-06-22,6.699999809265137,6.900000095367432,6.619999885559082,6.699999809265137,60675676.0 +2017-06-25,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0 +2017-06-26,6.699999809265137,6.900000095367432,6.619999885559082,6.699999809265137,60675676.0 +2017-06-27,6.699999809265137,6.900000095367432,6.619999885559082,6.699999809265137,60675676.0 +2017-06-28,6.699999809265137,6.900000095367432,6.619999885559082,6.699999809265137,60675676.0 +2017-06-29,6.699999809265137,6.900000095367432,6.619999885559082,6.699999809265137,60675676.0 +2017-07-02,6.699999809265137,6.800000190734863,6.639999866485596,6.659999847412109,34169140.0 +2017-07-03,6.659999847412109,6.690000057220459,6.460000038146973,6.489999771118164,41865801.0 +2017-07-04,6.510000228881836,6.550000190734863,6.489999771118164,6.519999980926514,23490417.0 +2017-07-05,6.519999980926514,6.730000019073486,6.510000228881836,6.71999979019165,29890185.0 +2017-07-06,6.699999809265137,6.739999771118164,6.539999961853027,6.550000190734863,20696837.0 +2017-07-09,6.559999942779541,6.559999942779541,6.320000171661377,6.380000114440918,30814889.0 +2017-07-10,6.389999866485596,6.440000057220459,6.070000171661377,6.099999904632568,103992827.0 +2017-07-11,6.099999904632568,6.119999885559082,5.739999771118164,5.800000190734863,79320254.0 +2017-07-12,5.809999942779541,5.949999809265137,5.769999980926514,5.78000020980835,44317469.0 +2017-07-13,5.809999942779541,6.0,5.78000020980835,5.96999979019165,50307182.0 +2017-07-16,5.989999771118164,6.039999961853027,5.940000057220459,5.980000019073486,24638427.0 +2017-07-17,5.989999771118164,6.019999980926514,5.960000038146973,6.0,14146698.0 +2017-07-18,6.0,6.0,5.880000114440918,5.920000076293945,21271870.0 +2017-07-19,5.909999847412109,5.929999828338623,5.869999885559082,5.920000076293945,13281856.0 +2017-07-20,5.929999828338623,5.980000019073486,5.920000076293945,5.960000038146973,12947240.0 +2017-07-23,5.960000038146973,5.980000019073486,5.940000057220459,5.980000019073486,7881364.0 +2017-07-24,5.960000038146973,6.03000020980835,5.949999809265137,5.980000019073486,11899110.0 +2017-07-25,5.980000019073486,6.0,5.949999809265137,5.949999809265137,7363495.0 +2017-07-26,5.96999979019165,5.980000019073486,5.949999809265137,5.960000038146973,4110983.0 +2017-07-27,5.96999979019165,5.96999979019165,5.929999828338623,5.960000038146973,5567628.0 +2017-07-30,5.949999809265137,5.980000019073486,5.920000076293945,5.949999809265137,5549288.0 +2017-07-31,5.929999828338623,5.989999771118164,5.920000076293945,5.96999979019165,6961700.0 +2017-08-01,5.96999979019165,5.989999771118164,5.960000038146973,5.980000019073486,5064281.0 +2017-08-02,5.989999771118164,6.050000190734863,5.96999979019165,6.0,11779385.0 +2017-08-03,6.0,6.150000095367432,6.0,6.010000228881836,21486239.0 +2017-08-06,6.019999980926514,6.050000190734863,6.019999980926514,6.03000020980835,5987230.0 +2017-08-07,5.980000019073486,6.03000020980835,5.889999866485596,6.019999980926514,17030853.0 +2017-08-08,6.010000228881836,6.119999885559082,5.989999771118164,6.119999885559082,18762149.0 +2017-08-09,6.110000133514404,6.210000038146973,6.090000152587891,6.159999847412109,18835350.0 +2017-08-10,6.159999847412109,6.289999961853027,6.130000114440918,6.21999979019165,20948388.0 +2017-08-13,6.210000038146973,6.300000190734863,6.199999809265137,6.28000020980835,19105752.0 +2017-08-14,6.28000020980835,6.369999885559082,6.260000228881836,6.320000171661377,15870390.0 +2017-08-15,6.320000171661377,6.340000152587891,6.139999866485596,6.139999866485596,28838075.0 +2017-08-16,6.139999866485596,6.309999942779541,6.090000152587891,6.309999942779541,21699792.0 +2017-08-17,6.309999942779541,6.389999866485596,6.289999961853027,6.380000114440918,24534674.0 +2017-08-20,6.380000114440918,6.420000076293945,6.300000190734863,6.320000171661377,18598103.0 +2017-08-21,6.309999942779541,6.349999904632568,6.309999942779541,6.329999923706055,7497221.0 +2017-08-22,6.329999923706055,6.369999885559082,6.329999923706055,6.349999904632568,7849978.0 +2017-08-23,6.349999904632568,6.389999866485596,6.349999904632568,6.369999885559082,8726216.0 +2017-08-24,6.369999885559082,6.380000114440918,6.340000152587891,6.349999904632568,8021092.0 +2017-08-27,6.340000152587891,6.340000152587891,6.21999979019165,6.230000019073486,5824747.0 +2017-08-28,6.239999771118164,6.28000020980835,6.210000038146973,6.269999980926514,4550307.0 +2017-08-29,6.269999980926514,6.289999961853027,6.25,6.269999980926514,4190096.0 +2017-08-30,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-08-31,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-09-03,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-09-04,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-09-05,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-09-06,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0.0 +2017-09-07,6.329999923706055,6.349999904632568,6.309999942779541,6.320000171661377,3255738.0 +2017-09-10,6.320000171661377,6.389999866485596,6.309999942779541,6.369999885559082,8370055.0 +2017-09-11,6.389999866485596,6.429999828338623,6.360000133514404,6.389999866485596,9065079.0 +2017-09-12,6.389999866485596,6.449999809265137,6.360000133514404,6.380000114440918,10163342.0 +2017-09-13,6.400000095367432,6.400000095367432,6.329999923706055,6.340000152587891,9017206.0 +2017-09-14,6.340000152587891,6.360000133514404,6.320000171661377,6.340000152587891,5515632.0 +2017-09-17,6.349999904632568,6.389999866485596,6.340000152587891,6.349999904632568,6172770.0 +2017-09-18,6.369999885559082,6.400000095367432,6.340000152587891,6.400000095367432,8756730.0 +2017-09-19,6.400000095367432,6.440000057220459,6.380000114440918,6.420000076293945,13023199.0 +2017-09-20,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0 +2017-09-21,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0 +2017-09-24,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0 +2017-09-25,6.340000152587891,6.349999904632568,6.269999980926514,6.269999980926514,6175238.0 +2017-09-26,6.300000190734863,6.340000152587891,6.300000190734863,6.320000171661377,4500129.0 +2017-09-27,6.320000171661377,6.429999828338623,6.289999961853027,6.400000095367432,17225629.0 +2017-09-28,6.400000095367432,6.519999980926514,6.400000095367432,6.510000228881836,18986512.0 +2017-10-01,6.440000057220459,6.630000114440918,6.429999828338623,6.610000133514404,24089837.0 +2017-10-02,6.610000133514404,6.679999828338623,6.53000020980835,6.53000020980835,9249174.0 +2017-10-03,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0.0 +2017-10-04,6.550000190734863,6.610000133514404,6.539999961853027,6.590000152587891,7033844.0 +2017-10-05,6.599999904632568,6.619999885559082,6.539999961853027,6.610000133514404,8219127.0 +2017-10-08,6.590000152587891,6.670000076293945,6.590000152587891,6.610000133514404,10596333.0 +2017-10-09,6.599999904632568,6.659999847412109,6.510000228881836,6.53000020980835,9150677.0 +2017-10-10,6.5,6.539999961853027,6.440000057220459,6.449999809265137,9945984.0 +2017-10-11,6.420000076293945,6.46999979019165,6.329999923706055,6.349999904632568,12188068.0 +2017-10-12,6.349999904632568,6.460000038146973,6.25,6.460000038146973,10071334.0 +2017-10-15,6.46999979019165,6.610000133514404,6.460000038146973,6.550000190734863,14446485.0 +2017-10-16,6.550000190734863,6.809999942779541,6.550000190734863,6.789999961853027,24950119.0 +2017-10-17,6.800000190734863,6.840000152587891,6.670000076293945,6.690000057220459,10743338.0 +2017-10-18,6.699999809265137,7.039999961853027,6.659999847412109,6.869999885559082,32352739.0 +2017-10-19,6.889999866485596,7.099999904632568,6.869999885559082,6.900000095367432,23025622.0 +2017-10-22,6.909999847412109,7.239999771118164,6.900000095367432,7.210000038146973,30378330.0 +2017-10-23,7.210000038146973,7.329999923706055,7.099999904632568,7.260000228881836,24652620.0 +2017-10-24,7.260000228881836,7.539999961853027,7.25,7.449999809265137,33385676.0 +2017-10-25,7.480000019073486,7.510000228881836,7.25,7.300000190734863,17430216.0 +2017-10-26,7.300000190734863,7.639999866485596,7.210000038146973,7.590000152587891,34828185.0 +2017-10-29,7.639999866485596,7.800000190734863,7.570000171661377,7.789999961853027,28169713.0 +2017-10-30,7.78000020980835,8.039999961853027,7.730000019073486,8.0,25704061.0 +2017-10-31,8.0,8.350000381469727,8.0,8.199999809265137,44743110.0 +2017-11-01,8.229999542236328,8.479999542236328,8.210000038146973,8.449999809265137,34005097.0 +2017-11-02,8.4399995803833,8.489999771118164,7.610000133514404,7.610000133514404,50279023.0 +2017-11-05,7.400000095367432,8.199999809265137,7.159999847412109,7.989999771118164,54336953.0 +2017-11-06,8.0,8.229999542236328,7.989999771118164,8.1899995803833,33365820.0 +2017-11-07,8.199999809265137,8.470000267028809,7.599999904632568,8.079999923706055,46821437.0 +2017-11-08,8.149999618530273,8.300000190734863,7.949999809265137,8.15999984741211,20153133.0 +2017-11-09,8.359999656677246,8.960000038146973,8.359999656677246,8.960000038146973,70262786.0 +2017-11-12,9.079999923706055,9.75,9.079999923706055,9.59000015258789,59735250.0 +2017-11-13,9.649999618530273,9.899999618530273,9.239999771118164,9.289999961853027,51614510.0 +2017-11-14,9.25,9.5,8.9399995803833,8.949999809265137,40949642.0 +2017-11-15,8.949999809265137,9.100000381469727,8.100000381469727,8.100000381469727,74438635.0 +2017-11-16,8.020000457763672,8.25,7.289999961853027,7.320000171661377,84879737.0 +2017-11-19,7.349999904632568,7.769999980926514,7.300000190734863,7.75,51549416.0 +2017-11-20,7.78000020980835,7.920000076293945,7.570000171661377,7.579999923706055,29436672.0 +2017-11-21,7.619999885559082,8.0,7.5,7.869999885559082,40322642.0 +2017-11-22,7.929999828338623,8.180000305175781,7.909999847412109,7.989999771118164,35617088.0 +2017-11-23,8.029999732971191,8.300000190734863,8.0,8.270000457763672,32020842.0 +2017-11-26,8.350000381469727,8.75,8.289999961853027,8.720000267028809,37281543.0 +2017-11-27,8.760000228881836,9.34000015258789,8.699999809265137,9.199999809265137,68672977.0 +2017-11-28,9.239999771118164,9.59000015258789,9.239999771118164,9.5600004196167,48025148.0 +2017-11-29,9.619999885559082,9.770000457763672,8.930000305175781,9.1899995803833,61857905.0 +2017-11-30,9.199999809265137,9.579999923706055,9.079999923706055,9.550000190734863,49135472.0 +2017-12-03,9.600000381469727,10.300000190734863,9.600000381469727,10.220000267028809,60009712.0 +2017-12-04,10.260000228881836,10.640000343322754,10.0600004196167,10.640000343322754,70408432.0 +2017-12-05,10.5,10.960000038146973,10.34000015258789,10.920000076293945,54473510.0 +2017-12-06,10.899999618530273,11.979999542236328,10.899999618530273,11.9399995803833,64627480.0 +2017-12-07,12.0,12.899999618530273,11.460000038146973,12.880000114440918,121001433.0 +2017-12-10,12.960000038146973,14.039999961853027,12.760000228881836,14.0,77965726.0 +2017-12-11,14.100000381469727,14.460000038146973,12.600000381469727,12.600000381469727,80904650.0 +2017-12-12,11.84000015258789,12.65999984741211,11.34000015258789,12.420000076293945,108485854.0 +2017-12-13,12.680000305175781,13.65999984741211,12.399999618530273,13.65999984741211,81864980.0 +2017-12-14,14.0,14.100000381469727,13.420000076293945,13.640000343322754,52438346.0 +2017-12-17,13.600000381469727,13.760000228881836,12.859999656677246,13.180000305175781,45058965.0 +2017-12-18,13.220000267028809,13.399999618530273,12.699999809265137,13.140000343322754,47678580.0 +2017-12-19,13.180000305175781,13.319999694824219,12.800000190734863,12.84000015258789,35228549.0 +2017-12-20,12.899999618530273,13.319999694824219,12.899999618530273,13.0600004196167,35162152.0 +2017-12-21,13.079999923706055,13.220000267028809,12.880000114440918,13.15999984741211,20271782.0 +2017-12-24,13.119999885559082,13.300000190734863,12.84000015258789,12.859999656677246,29271454.0 +2017-12-25,12.800000190734863,13.180000305175781,12.359999656677246,13.140000343322754,31687880.0 +2017-12-26,13.020000457763672,14.420000076293945,12.920000076293945,14.140000343322754,58037243.0 +2017-12-27,14.220000267028809,15.0,14.0,14.760000228881836,87754970.0 +2017-12-28,14.859999656677246,15.260000228881836,14.720000267028809,15.15999984741211,71470000.0 +2017-12-31,15.15999984741211,15.260000228881836,13.640000343322754,14.380000114440918,106899855.0 +2018-01-01,14.300000190734863,14.34000015258789,12.960000038146973,12.960000038146973,65246254.0 +2018-01-02,12.399999618530273,13.0600004196167,11.680000305175781,11.680000305175781,94051317.0 +2018-01-03,11.539999961853027,11.800000190734863,10.579999923706055,10.600000381469727,109395680.0 +2018-01-04,10.720000267028809,11.239999771118164,10.420000076293945,11.0,102682156.0 +2018-01-07,11.15999984741211,11.319999694824219,10.859999656677246,11.0,55535503.0 +2018-01-08,10.979999542236328,11.100000381469727,10.739999771118164,10.819999694824219,51792780.0 +2018-01-09,10.819999694824219,10.859999656677246,9.770000457763672,10.34000015258789,72329033.0 +2018-01-10,10.34000015258789,10.420000076293945,9.819999694824219,9.970000267028809,63564609.0 +2018-01-11,10.0,10.539999961853027,9.850000381469727,10.539999961853027,64519731.0 +2018-01-14,10.600000381469727,11.4399995803833,10.579999923706055,11.380000114440918,74748759.0 +2018-01-15,11.460000038146973,11.619999885559082,10.9399995803833,10.979999542236328,52149480.0 +2018-01-16,10.9399995803833,11.15999984741211,10.760000228881836,10.960000038146973,36647228.0 +2018-01-17,10.979999542236328,11.15999984741211,10.859999656677246,11.15999984741211,35448909.0 +2018-01-18,11.199999809265137,11.279999732971191,10.020000457763672,10.279999732971191,100889487.0 +2018-01-21,10.260000228881836,10.300000190734863,9.609999656677246,9.619999885559082,65214070.0 +2018-01-22,9.640000343322754,9.75,8.899999618530273,8.989999771118164,61458695.0 +2018-01-23,9.050000190734863,9.460000038146973,8.8100004196167,8.829999923706055,81551079.0 +2018-01-24,8.899999618530273,9.5600004196167,8.890000343322754,9.550000190734863,69989607.0 +2018-01-25,9.600000381469727,9.640000343322754,9.359999656677246,9.430000305175781,52290996.0 +2018-01-28,9.399999618530273,10.34000015258789,9.359999656677246,10.34000015258789,77704768.0 +2018-01-29,10.5,11.0,9.899999618530273,9.970000267028809,128608341.0 +2018-01-30,9.949999809265137,10.359999656677246,9.899999618530273,10.220000267028809,63534783.0 +2018-01-31,10.199999809265137,10.359999656677246,9.960000038146973,10.039999961853027,41255115.0 +2018-02-01,10.0600004196167,10.15999984741211,10.020000457763672,10.079999923706055,20103668.0 +2018-02-04,10.079999923706055,10.220000267028809,10.0,10.100000381469727,33878603.0 +2018-02-05,10.619999885559082,10.800000190734863,10.359999656677246,10.520000457763672,79519572.0 +2018-02-06,10.300000190734863,10.399999618530273,10.100000381469727,10.140000343322754,47857306.0 +2018-02-07,10.300000190734863,10.34000015258789,9.920000076293945,9.960000038146973,30969810.0 +2018-02-08,10.020000457763672,10.079999923706055,9.460000038146973,9.720000267028809,44990084.0 +2018-02-11,9.65999984741211,9.850000381469727,9.640000343322754,9.8100004196167,28472010.0 +2018-02-12,9.859999656677246,10.100000381469727,9.859999656677246,10.039999961853027,27083475.0 +2018-02-13,10.100000381469727,10.140000343322754,10.0,10.079999923706055,26375368.0 +2018-02-14,10.119999885559082,10.119999885559082,10.039999961853027,10.100000381469727,11223871.0 +2018-02-15,10.140000343322754,10.15999984741211,9.890000343322754,9.949999809265137,36117474.0 +2018-02-18,9.970000267028809,10.180000305175781,9.970000267028809,10.039999961853027,46091963.0 +2018-02-19,10.0600004196167,10.180000305175781,9.989999771118164,10.0,46970796.0 +2018-02-20,10.020000457763672,10.140000343322754,9.989999771118164,10.039999961853027,22896336.0 +2018-02-21,10.0600004196167,10.100000381469727,9.949999809265137,9.960000038146973,21007305.0 +2018-02-22,9.960000038146973,10.119999885559082,9.920000076293945,10.0,36544746.0 +2018-02-25,10.039999961853027,10.220000267028809,9.970000267028809,9.979999542236328,57165752.0 +2018-02-26,10.020000457763672,10.0600004196167,9.979999542236328,10.020000457763672,15053959.0 +2018-02-27,10.039999961853027,10.0600004196167,9.989999771118164,10.020000457763672,7189917.0 +2018-02-28,10.0,10.020000457763672,9.6899995803833,9.8100004196167,18599618.0 +2018-03-01,9.760000228881836,9.979999542236328,9.710000038146973,9.960000038146973,13779450.0 +2018-03-04,9.960000038146973,10.039999961853027,9.899999618530273,9.979999542236328,10776244.0 +2018-03-05,10.0,10.0,9.819999694824219,9.850000381469727,12383821.0 +2018-03-06,9.970000267028809,9.970000267028809,9.779999732971191,9.8100004196167,18084555.0 +2018-03-07,9.8100004196167,9.84000015258789,9.720000267028809,9.819999694824219,8917197.0 +2018-03-08,9.84000015258789,9.960000038146973,9.819999694824219,9.90999984741211,9417239.0 +2018-03-11,9.960000038146973,10.039999961853027,9.930000305175781,10.020000457763672,19491626.0 +2018-03-12,10.039999961853027,11.0,10.039999961853027,10.4399995803833,78098216.0 +2018-03-13,10.5,10.699999809265137,10.279999732971191,10.460000038146973,34695186.0 +2018-03-14,10.460000038146973,10.539999961853027,10.34000015258789,10.420000076293945,17194375.0 +2018-03-15,10.460000038146973,10.720000267028809,10.420000076293945,10.680000305175781,42317139.0 +2018-03-18,10.800000190734863,10.979999542236328,10.760000228881836,10.979999542236328,47123938.0 +2018-03-19,10.979999542236328,11.119999885559082,10.859999656677246,11.0,44455354.0 +2018-03-20,11.0,11.100000381469727,10.899999618530273,11.039999961853027,22558587.0 +2018-03-21,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0 +2018-03-22,11.5,11.960000038146973,11.460000038146973,11.9399995803833,54644731.0 +2018-03-25,11.979999542236328,12.15999984741211,11.800000190734863,11.979999542236328,52279577.0 +2018-03-26,11.899999618530273,12.119999885559082,11.819999694824219,12.0600004196167,36582188.0 +2018-03-27,12.100000381469727,12.399999618530273,12.100000381469727,12.319999694824219,38800056.0 +2018-03-28,12.34000015258789,12.4399995803833,12.220000267028809,12.420000076293945,35768698.0 +2018-03-29,12.520000457763672,12.619999885559082,12.260000228881836,12.5600004196167,40887318.0 +2018-04-01,12.579999923706055,12.859999656677246,12.479999542236328,12.819999694824219,40584542.0 +2018-04-02,12.779999732971191,12.859999656677246,11.84000015258789,12.100000381469727,61437880.0 +2018-04-03,12.0,13.0,11.899999618530273,12.979999542236328,64263179.0 +2018-04-04,13.0,13.880000114440918,12.979999542236328,13.479999542236328,74648349.0 +2018-04-05,13.5,13.779999732971191,13.359999656677246,13.399999618530273,41407118.0 +2018-04-08,13.34000015258789,13.399999618530273,12.640000343322754,12.739999771118164,44932470.0 +2018-04-09,12.739999771118164,12.960000038146973,12.0,12.079999923706055,61672322.0 +2018-04-10,12.039999961853027,12.899999618530273,11.960000038146973,12.880000114440918,49876991.0 +2018-04-11,12.979999542236328,13.359999656677246,12.260000228881836,12.819999694824219,89858039.0 +2018-04-12,12.920000076293945,13.239999771118164,12.899999618530273,13.0600004196167,61999449.0 +2018-04-15,13.300000190734863,13.640000343322754,13.300000190734863,13.479999542236328,50600098.0 +2018-04-16,13.479999542236328,13.819999694824219,13.479999542236328,13.800000190734863,45388476.0 +2018-04-17,13.899999618530273,13.920000076293945,13.579999923706055,13.739999771118164,50583557.0 +2018-04-18,13.720000267028809,13.819999694824219,13.460000038146973,13.579999923706055,27456122.0 +2018-04-19,13.5600004196167,13.859999656677246,13.520000457763672,13.720000267028809,25873375.0 +2018-04-22,13.699999809265137,13.84000015258789,13.619999885559082,13.779999732971191,15669853.0 +2018-04-23,13.819999694824219,13.84000015258789,13.699999809265137,13.739999771118164,12400084.0 +2018-04-24,13.779999732971191,14.420000076293945,13.720000267028809,14.180000305175781,61177287.0 +2018-04-25,14.460000038146973,14.5600004196167,14.260000228881836,14.460000038146973,52400515.0 +2018-04-26,14.520000457763672,14.699999809265137,14.180000305175781,14.699999809265137,33909676.0 +2018-04-29,14.680000305175781,14.760000228881836,14.0600004196167,14.279999732971191,29062155.0 +2018-04-30,14.199999809265137,14.260000228881836,13.800000190734863,13.960000038146973,24178301.0 +2018-05-01,13.899999618530273,13.920000076293945,13.15999984741211,13.460000038146973,26739378.0 +2018-05-02,14.100000381469727,14.100000381469727,13.300000190734863,13.420000076293945,46090729.0 +2018-05-03,13.460000038146973,13.460000038146973,12.859999656677246,13.079999923706055,43117400.0 +2018-05-06,13.180000305175781,13.279999732971191,12.65999984741211,12.699999809265137,31201811.0 +2018-05-07,12.65999984741211,12.960000038146973,12.579999923706055,12.699999809265137,42444163.0 +2018-05-08,12.680000305175781,12.680000305175781,12.0600004196167,12.140000343322754,34322052.0 +2018-05-09,12.199999809265137,12.359999656677246,11.819999694824219,11.920000076293945,41011534.0 +2018-05-10,12.0,12.039999961853027,11.420000076293945,11.859999656677246,54340201.0 +2018-05-13,11.960000038146973,12.119999885559082,11.819999694824219,11.880000114440918,53214680.0 +2018-05-14,11.920000076293945,12.380000114440918,11.65999984741211,12.359999656677246,63837470.0 +2018-05-15,12.4399995803833,12.460000038146973,11.779999732971191,11.800000190734863,56711126.0 +2018-05-16,11.5,11.520000457763672,11.15999984741211,11.15999984741211,39539418.0 +2018-05-17,11.15999984741211,11.399999618530273,10.920000076293945,11.359999656677246,31741611.0 +2018-05-20,11.399999618530273,11.5,11.239999771118164,11.380000114440918,18983286.0 +2018-05-21,11.319999694824219,11.359999656677246,11.199999809265137,11.220000267028809,7203762.0 +2018-05-22,11.260000228881836,11.880000114440918,11.140000343322754,11.84000015258789,21708639.0 +2018-05-23,11.899999618530273,12.039999961853027,11.800000190734863,11.979999542236328,21990989.0 +2018-05-24,12.0,12.039999961853027,11.260000228881836,11.34000015258789,34865118.0 +2018-05-27,11.34000015258789,11.479999542236328,10.880000114440918,10.9399995803833,27449859.0 +2018-05-28,10.899999618530273,10.960000038146973,10.34000015258789,10.539999961853027,46110213.0 +2018-05-29,10.5600004196167,10.739999771118164,10.079999923706055,10.140000343322754,32072481.0 +2018-05-30,10.180000305175781,10.239999771118164,9.9399995803833,10.100000381469727,35562506.0 +2018-05-31,10.180000305175781,10.399999618530273,10.020000457763672,10.359999656677246,40124890.0 +2018-06-03,10.399999618530273,10.5600004196167,10.199999809265137,10.220000267028809,30735888.0 +2018-06-04,10.279999732971191,10.539999961853027,10.119999885559082,10.359999656677246,38946797.0 +2018-06-05,10.380000114440918,10.859999656677246,10.359999656677246,10.84000015258789,36651921.0 +2018-06-06,10.880000114440918,11.260000228881836,10.84000015258789,11.260000228881836,41704559.0 +2018-06-07,11.319999694824219,11.5,11.100000381469727,11.140000343322754,31108341.0 +2018-06-10,11.140000343322754,11.420000076293945,10.960000038146973,11.420000076293945,21043768.0 +2018-06-11,11.479999542236328,11.600000381469727,11.0600004196167,11.199999809265137,22456739.0 +2018-06-12,11.220000267028809,11.520000457763672,11.140000343322754,11.5,22039279.0 +2018-06-13,11.5,11.5,11.5,11.5,0.0 +2018-06-14,11.5,11.5,11.5,11.5,0.0 +2018-06-17,11.5,11.5,11.5,11.5,0.0 +2018-06-18,11.5,11.5,11.5,11.5,0.0 +2018-06-19,11.5,11.5,11.5,11.5,0.0 +2018-06-20,11.5,11.539999961853027,11.260000228881836,11.359999656677246,14039513.0 +2018-06-21,11.460000038146973,11.460000038146973,11.260000228881836,11.319999694824219,13418104.0 +2018-06-24,11.34000015258789,11.420000076293945,11.260000228881836,11.300000190734863,25198195.0 +2018-06-25,11.319999694824219,11.319999694824219,10.65999984741211,10.680000305175781,38456807.0 +2018-06-26,10.600000381469727,10.619999885559082,10.34000015258789,10.420000076293945,34187771.0 +2018-06-27,10.479999542236328,10.539999961853027,10.380000114440918,10.5,24810786.0 +2018-06-28,10.520000457763672,10.779999732971191,10.479999542236328,10.539999961853027,42096974.0 +2018-07-01,10.5600004196167,10.600000381469727,10.15999984741211,10.279999732971191,27920610.0 +2018-07-02,10.279999732971191,10.279999732971191,9.970000267028809,10.119999885559082,38429835.0 +2018-07-03,10.119999885559082,10.220000267028809,10.0,10.15999984741211,16241133.0 +2018-07-04,10.180000305175781,10.319999694824219,10.119999885559082,10.319999694824219,13818268.0 +2018-07-05,10.34000015258789,10.34000015258789,9.899999618530273,9.979999542236328,36649256.0 +2018-07-08,9.989999771118164,10.079999923706055,9.880000114440918,10.039999961853027,12039986.0 +2018-07-09,10.039999961853027,10.260000228881836,10.039999961853027,10.199999809265137,15237947.0 +2018-07-10,10.199999809265137,10.359999656677246,10.140000343322754,10.279999732971191,18072607.0 +2018-07-11,10.279999732971191,10.5,10.199999809265137,10.399999618530273,20966894.0 +2018-07-12,10.380000114440918,10.479999542236328,10.319999694824219,10.4399995803833,14074122.0 +2018-07-15,10.460000038146973,10.5600004196167,10.380000114440918,10.4399995803833,15975343.0 +2018-07-16,10.4399995803833,10.4399995803833,10.260000228881836,10.380000114440918,15507634.0 +2018-07-17,10.34000015258789,10.4399995803833,10.279999732971191,10.279999732971191,9008770.0 +2018-07-18,10.279999732971191,10.300000190734863,10.199999809265137,10.239999771118164,6272998.0 +2018-07-19,10.239999771118164,10.319999694824219,10.199999809265137,10.300000190734863,6373237.0 +2018-07-22,10.319999694824219,10.359999656677246,10.260000228881836,10.359999656677246,6373495.0 +2018-07-23,10.359999656677246,10.420000076293945,10.279999732971191,10.279999732971191,8876951.0 +2018-07-24,10.260000228881836,10.420000076293945,10.239999771118164,10.359999656677246,13665035.0 +2018-07-25,10.319999694824219,10.359999656677246,10.239999771118164,10.239999771118164,6414045.0 +2018-07-26,10.260000228881836,10.279999732971191,10.079999923706055,10.180000305175781,6689229.0 +2018-07-29,10.180000305175781,10.180000305175781,10.0600004196167,10.15999984741211,7784891.0 +2018-07-30,10.140000343322754,10.199999809265137,9.989999771118164,10.100000381469727,13894675.0 +2018-07-31,10.0600004196167,10.119999885559082,9.970000267028809,10.0600004196167,16144450.0 +2018-08-01,10.0600004196167,10.100000381469727,10.039999961853027,10.079999923706055,8154285.0 +2018-08-02,10.079999923706055,10.15999984741211,10.020000457763672,10.039999961853027,11888207.0 +2018-08-05,10.020000457763672,10.100000381469727,10.0,10.039999961853027,7323008.0 +2018-08-06,10.039999961853027,10.0600004196167,10.0,10.0,6077973.0 +2018-08-07,10.0,10.079999923706055,9.989999771118164,10.0600004196167,8982815.0 +2018-08-08,10.0600004196167,10.079999923706055,10.0,10.0600004196167,12890169.0 +2018-08-09,10.0600004196167,10.279999732971191,10.020000457763672,10.239999771118164,29364155.0 +2018-08-12,10.239999771118164,10.4399995803833,10.15999984741211,10.239999771118164,22400664.0 +2018-08-13,10.220000267028809,10.279999732971191,9.970000267028809,10.0600004196167,18098361.0 +2018-08-14,10.0600004196167,10.260000228881836,10.020000457763672,10.180000305175781,19333176.0 +2018-08-15,10.199999809265137,10.260000228881836,10.100000381469727,10.15999984741211,12549173.0 +2018-08-16,10.140000343322754,10.199999809265137,10.100000381469727,10.180000305175781,7773668.0 +2018-08-19,10.140000343322754,10.199999809265137,10.100000381469727,10.180000305175781,7773668.0 +2018-08-20,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2018-08-21,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2018-08-22,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2018-08-23,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2018-08-26,10.239999771118164,10.380000114440918,10.220000267028809,10.34000015258789,6920977.0 +2018-08-27,10.34000015258789,10.380000114440918,10.199999809265137,10.239999771118164,6015422.0 +2018-08-28,10.239999771118164,10.260000228881836,10.119999885559082,10.140000343322754,9107498.0 +2018-08-29,10.140000343322754,10.199999809265137,9.979999542236328,10.039999961853027,17295721.0 +2018-08-30,10.0600004196167,10.079999923706055,9.989999771118164,9.989999771118164,11301610.0 +2018-09-02,10.0,10.020000457763672,9.9399995803833,10.020000457763672,12141714.0 +2018-09-03,10.020000457763672,10.079999923706055,10.0,10.020000457763672,6450256.0 +2018-09-04,10.039999961853027,10.079999923706055,9.979999542236328,9.979999542236328,10028479.0 +2018-09-05,9.989999771118164,10.020000457763672,9.579999923706055,9.800000190734863,21937696.0 +2018-09-06,9.75,9.84000015258789,8.979999542236328,9.399999618530273,27983064.0 +2018-09-09,9.420000076293945,9.5600004196167,9.079999923706055,9.430000305175781,18966266.0 +2018-09-10,9.430000305175781,9.4399995803833,9.15999984741211,9.229999542236328,12379909.0 +2018-09-11,9.220000267028809,9.220000267028809,9.079999923706055,9.100000381469727,9900922.0 +2018-09-12,9.100000381469727,9.130000114440918,8.6899995803833,9.0600004196167,22081265.0 +2018-09-13,9.039999961853027,9.039999961853027,8.819999694824219,8.920000076293945,12410386.0 +2018-09-16,8.899999618530273,8.960000038146973,8.619999885559082,8.699999809265137,14468220.0 +2018-09-17,8.710000038146973,8.90999984741211,8.579999923706055,8.890000343322754,34056752.0 +2018-09-18,8.9399995803833,9.329999923706055,8.84000015258789,9.220000267028809,28638001.0 +2018-09-19,9.239999771118164,9.529999732971191,9.149999618530273,9.5,17813093.0 +2018-09-20,9.460000038146973,9.579999923706055,9.34000015258789,9.4399995803833,18192290.0 +2018-09-23,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0.0 +2018-09-24,9.460000038146973,9.579999923706055,9.34000015258789,9.4399995803833,18192290.0 +2018-09-25,9.460000038146973,9.949999809265137,9.460000038146973,9.90999984741211,21084052.0 +2018-09-26,9.9399995803833,10.0600004196167,9.770000457763672,9.869999885559082,18468960.0 +2018-09-27,9.850000381469727,9.930000305175781,9.819999694824219,9.899999618530273,8466304.0 +2018-09-30,9.930000305175781,10.0,9.920000076293945,9.970000267028809,8147894.0 +2018-10-01,10.0,10.020000457763672,9.890000343322754,9.930000305175781,8879371.0 +2018-10-02,9.90999984741211,9.9399995803833,9.670000076293945,9.760000228881836,14005111.0 +2018-10-03,9.720000267028809,10.0,9.600000381469727,9.920000076293945,16939957.0 +2018-10-04,9.949999809265137,9.989999771118164,9.890000343322754,9.9399995803833,6026955.0 +2018-10-07,9.9399995803833,9.9399995803833,9.649999618530273,9.649999618530273,13096178.0 +2018-10-08,9.65999984741211,10.020000457763672,9.600000381469727,10.020000457763672,18363103.0 +2018-10-09,10.020000457763672,10.220000267028809,9.989999771118164,10.140000343322754,30034112.0 +2018-10-10,10.140000343322754,10.180000305175781,9.9399995803833,9.949999809265137,14160754.0 +2018-10-11,9.760000228881836,9.760000228881836,9.399999618530273,9.600000381469727,26898075.0 +2018-10-14,,,,, +2018-10-15,9.010000228881836,9.4399995803833,9.010000228881836,9.359999656677246,18737744.0 +2018-10-16,9.289999961853027,9.289999961853027,8.789999961853027,9.050000190734863,30444789.0 +2018-10-17,9.170000076293945,9.420000076293945,9.100000381469727,9.260000228881836,23181300.0 +2018-10-18,9.25,9.34000015258789,9.199999809265137,9.220000267028809,9086801.0 +2018-10-21,8.75,9.260000228881836,8.699999809265137,9.149999618530273,22661821.0 +2018-10-22,9.149999618530273,9.180000305175781,8.789999961853027,8.84000015258789,18846209.0 +2018-10-23,8.899999618530273,9.260000228881836,8.850000381469727,9.010000228881836,31248968.0 +2018-10-24,9.09000015258789,9.130000114440918,8.979999542236328,9.010000228881836,13219315.0 +2018-10-25,9.010000228881836,9.199999809265137,8.949999809265137,8.989999771118164,32329546.0 +2018-10-28,9.0,9.100000381469727,8.970000267028809,9.010000228881836,13702940.0 +2018-10-29,9.020000457763672,9.220000267028809,9.020000457763672,9.09000015258789,28726246.0 +2018-10-30,9.100000381469727,9.199999809265137,9.069999694824219,9.140000343322754,18238463.0 +2018-10-31,9.180000305175781,9.260000228881836,9.170000076293945,9.1899995803833,15239672.0 +2018-11-01,9.199999809265137,9.350000381469727,9.100000381469727,9.109999656677246,19679023.0 +2018-11-04,9.119999885559082,9.210000038146973,9.0600004196167,9.100000381469727,10321513.0 +2018-11-05,9.0,9.0600004196167,8.930000305175781,9.039999961853027,14554875.0 +2018-11-06,9.039999961853027,9.109999656677246,8.979999542236328,8.989999771118164,10331862.0 +2018-11-07,9.0,9.029999732971191,8.979999542236328,9.020000457763672,6919472.0 +2018-11-08,9.020000457763672,9.029999732971191,8.9399995803833,8.960000038146973,8151194.0 +2018-11-11,8.979999542236328,8.979999542236328,8.869999885559082,8.90999984741211,5616474.0 +2018-11-12,8.930000305175781,8.970000267028809,8.90999984741211,8.920000076293945,4634194.0 +2018-11-13,8.899999618530273,8.9399995803833,8.789999961853027,8.819999694824219,9935332.0 +2018-11-14,8.800000190734863,8.800000190734863,8.649999618530273,8.699999809265137,11863712.0 +2018-11-15,8.710000038146973,8.829999923706055,8.6899995803833,8.720000267028809,7242034.0 +2018-11-18,8.720000267028809,8.720000267028809,8.329999923706055,8.390000343322754,18920854.0 +2018-11-19,8.390000343322754,8.649999618530273,8.289999961853027,8.5,13935595.0 +2018-11-20,8.479999542236328,8.510000228881836,8.270000457763672,8.289999961853027,9549907.0 +2018-11-21,8.319999694824219,8.399999618530273,8.279999732971191,8.350000381469727,8245545.0 +2018-11-22,8.369999885559082,8.460000038146973,8.359999656677246,8.380000114440918,6520901.0 +2018-11-25,8.300000190734863,8.3100004196167,8.239999771118164,8.3100004196167,5848603.0 +2018-11-26,8.3100004196167,8.359999656677246,8.279999732971191,8.329999923706055,4293157.0 +2018-11-27,8.34000015258789,8.369999885559082,8.3100004196167,8.350000381469727,4235412.0 +2018-11-28,8.380000114440918,8.600000381469727,8.359999656677246,8.539999961853027,10108785.0 +2018-11-29,8.550000190734863,8.75,8.539999961853027,8.75,9374135.0 +2018-12-02,8.800000190734863,8.920000076293945,8.779999732971191,8.859999656677246,10573143.0 +2018-12-03,8.920000076293945,8.970000267028809,8.880000114440918,8.899999618530273,8147335.0 +2018-12-04,8.899999618530273,8.989999771118164,8.8100004196167,8.869999885559082,9384697.0 +2018-12-05,8.8100004196167,8.850000381469727,8.760000228881836,8.8100004196167,6679871.0 +2018-12-06,8.800000190734863,8.819999694824219,8.739999771118164,8.760000228881836,3003945.0 +2018-12-09,8.760000228881836,8.829999923706055,8.739999771118164,8.760000228881836,3510643.0 +2018-12-10,8.760000228881836,8.779999732971191,8.699999809265137,8.699999809265137,2336990.0 +2018-12-11,8.699999809265137,8.850000381469727,8.65999984741211,8.850000381469727,4436530.0 +2018-12-12,8.850000381469727,8.960000038146973,8.8100004196167,8.899999618530273,6550213.0 +2018-12-13,8.920000076293945,8.920000076293945,8.829999923706055,8.859999656677246,4362720.0 +2018-12-16,8.84000015258789,9.199999809265137,8.800000190734863,9.1899995803833,21543599.0 +2018-12-17,9.199999809265137,9.289999961853027,9.149999618530273,9.1899995803833,16413504.0 +2018-12-18,9.180000305175781,9.180000305175781,9.039999961853027,9.119999885559082,8474544.0 +2018-12-19,9.09000015258789,9.109999656677246,8.970000267028809,9.010000228881836,9665210.0 +2018-12-20,8.979999542236328,8.979999542236328,8.899999618530273,8.949999809265137,8022432.0 +2018-12-23,8.8100004196167,8.970000267028809,8.760000228881836,8.899999618530273,6043692.0 +2018-12-24,8.949999809265137,9.0600004196167,8.949999809265137,8.989999771118164,5490334.0 +2018-12-25,8.899999618530273,9.09000015258789,8.859999656677246,8.960000038146973,8205388.0 +2018-12-26,8.979999542236328,9.0,8.930000305175781,8.949999809265137,3447729.0 +2018-12-27,9.010000228881836,9.0600004196167,8.989999771118164,8.989999771118164,4082528.0 +2018-12-30,9.0,9.039999961853027,8.989999771118164,8.989999771118164,2752771.0 +2018-12-31,8.989999771118164,9.079999923706055,8.989999771118164,9.020000457763672,5486546.0 +2019-01-01,9.039999961853027,9.050000190734863,9.0,9.020000457763672,2163113.0 +2019-01-02,9.020000457763672,9.079999923706055,9.0,9.020000457763672,3234855.0 +2019-01-03,9.050000190734863,9.0600004196167,8.970000267028809,8.979999542236328,4905150.0 +2019-01-06,9.010000228881836,9.069999694824219,9.010000228881836,9.010000228881836,4231287.0 +2019-01-07,9.029999732971191,9.180000305175781,9.010000228881836,9.180000305175781,9347558.0 +2019-01-08,9.239999771118164,9.59000015258789,9.229999542236328,9.579999923706055,31208557.0 +2019-01-09,9.609999656677246,9.680000305175781,9.470000267028809,9.510000228881836,26012782.0 +2019-01-10,9.520000457763672,9.550000190734863,9.40999984741211,9.4399995803833,10595571.0 +2019-01-13,9.40999984741211,9.550000190734863,9.359999656677246,9.420000076293945,8611602.0 +2019-01-14,9.40999984741211,9.5,9.329999923706055,9.390000343322754,6489934.0 +2019-01-15,9.350000381469727,9.529999732971191,9.350000381469727,9.479999542236328,8369331.0 +2019-01-16,9.520000457763672,9.630000114440918,9.470000267028809,9.489999771118164,14503436.0 +2019-01-17,9.489999771118164,9.489999771118164,9.380000114440918,9.40999984741211,5325639.0 +2019-01-20,9.4399995803833,9.479999542236328,9.380000114440918,9.390000343322754,3293352.0 +2019-01-21,9.380000114440918,9.380000114440918,9.180000305175781,9.319999694824219,7830872.0 +2019-01-22,9.34000015258789,9.520000457763672,9.3100004196167,9.479999542236328,9750806.0 +2019-01-23,9.5,9.569999694824219,9.449999809265137,9.489999771118164,8660294.0 +2019-01-24,9.479999542236328,9.510000228881836,9.40999984741211,9.449999809265137,4969907.0 +2019-01-27,9.420000076293945,9.699999809265137,9.420000076293945,9.699999809265137,10164031.0 +2019-01-28,9.699999809265137,9.920000076293945,9.699999809265137,9.920000076293945,19608951.0 +2019-01-29,9.9399995803833,9.979999542236328,9.770000457763672,9.800000190734863,16077510.0 +2019-01-30,9.8100004196167,9.949999809265137,9.800000190734863,9.869999885559082,11121461.0 +2019-01-31,9.890000343322754,10.079999923706055,9.869999885559082,10.0,18904501.0 +2019-02-03,10.020000457763672,10.15999984741211,9.989999771118164,10.100000381469727,15843376.0 +2019-02-04,10.100000381469727,10.199999809265137,10.039999961853027,10.079999923706055,9979469.0 +2019-02-05,10.079999923706055,10.140000343322754,10.0600004196167,10.140000343322754,7791660.0 +2019-02-06,10.119999885559082,10.180000305175781,10.079999923706055,10.100000381469727,5332567.0 +2019-02-07,10.100000381469727,10.140000343322754,10.0600004196167,10.100000381469727,4934097.0 +2019-02-10,10.100000381469727,10.260000228881836,10.079999923706055,10.260000228881836,11387966.0 +2019-02-11,10.260000228881836,10.260000228881836,10.119999885559082,10.119999885559082,6943439.0 +2019-02-12,10.100000381469727,10.319999694824219,10.079999923706055,10.220000267028809,11533664.0 +2019-02-13,10.220000267028809,10.319999694824219,10.199999809265137,10.220000267028809,6697435.0 +2019-02-14,10.220000267028809,10.279999732971191,10.15999984741211,10.239999771118164,5002300.0 +2019-02-17,10.260000228881836,10.279999732971191,10.220000267028809,10.220000267028809,3394967.0 +2019-02-18,10.239999771118164,10.260000228881836,10.15999984741211,10.180000305175781,5381955.0 +2019-02-19,10.15999984741211,10.199999809265137,10.0600004196167,10.180000305175781,5220800.0 +2019-02-20,10.15999984741211,10.220000267028809,10.15999984741211,10.220000267028809,2430227.0 +2019-02-21,10.199999809265137,10.239999771118164,10.180000305175781,10.220000267028809,2695708.0 +2019-02-24,10.199999809265137,10.5,10.199999809265137,10.5,17401398.0 +2019-02-25,10.5,10.699999809265137,10.420000076293945,10.65999984741211,25969878.0 +2019-02-26,10.640000343322754,10.65999984741211,10.520000457763672,10.600000381469727,6916157.0 +2019-02-27,10.600000381469727,10.680000305175781,10.460000038146973,10.65999984741211,10210281.0 +2019-02-28,10.65999984741211,10.65999984741211,10.5600004196167,10.600000381469727,5110739.0 +2019-03-03,10.399999618530273,10.579999923706055,10.399999618530273,10.520000457763672,11956763.0 +2019-03-04,10.4399995803833,10.739999771118164,10.399999618530273,10.739999771118164,14944005.0 +2019-03-05,10.739999771118164,11.020000457763672,10.739999771118164,10.899999618530273,19727322.0 +2019-03-06,10.880000114440918,11.0,10.880000114440918,10.9399995803833,6828195.0 +2019-03-07,10.9399995803833,10.9399995803833,10.84000015258789,10.84000015258789,6891119.0 +2019-03-10,10.84000015258789,11.079999923706055,10.819999694824219,10.960000038146973,10449901.0 +2019-03-11,10.960000038146973,10.960000038146973,10.779999732971191,10.899999618530273,6262838.0 +2019-03-12,10.899999618530273,11.0,10.880000114440918,10.979999542236328,6630697.0 +2019-03-13,11.0,11.199999809265137,10.960000038146973,11.180000305175781,11414887.0 +2019-03-14,11.199999809265137,11.199999809265137,11.0600004196167,11.199999809265137,9894567.0 +2019-03-17,11.15999984741211,11.220000267028809,11.119999885559082,11.180000305175781,4652971.0 +2019-03-18,11.180000305175781,11.260000228881836,11.119999885559082,11.199999809265137,8098390.0 +2019-03-19,11.199999809265137,11.300000190734863,11.119999885559082,11.180000305175781,11528153.0 +2019-03-20,11.15999984741211,11.15999984741211,10.979999542236328,11.020000457763672,9517049.0 +2019-03-21,11.0,11.0600004196167,10.9399995803833,11.039999961853027,5095198.0 +2019-03-24,11.039999961853027,11.0600004196167,10.739999771118164,10.760000228881836,5449300.0 +2019-03-25,10.720000267028809,10.859999656677246,10.680000305175781,10.819999694824219,12718492.0 +2019-03-26,10.779999732971191,10.920000076293945,10.779999732971191,10.800000190734863,5575503.0 +2019-03-27,10.779999732971191,10.819999694824219,10.65999984741211,10.800000190734863,5823505.0 +2019-03-28,10.800000190734863,10.819999694824219,10.739999771118164,10.760000228881836,3008317.0 +2019-03-31,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0 +2019-04-01,10.65999984741211,10.779999732971191,10.65999984741211,10.699999809265137,3541715.0 +2019-04-02,10.699999809265137,11.0600004196167,10.680000305175781,11.0600004196167,7427621.0 +2019-04-03,11.100000381469727,11.15999984741211,10.9399995803833,10.9399995803833,25120743.0 +2019-04-04,10.960000038146973,11.199999809265137,10.9399995803833,11.100000381469727,15345478.0 +2019-04-07,11.119999885559082,11.180000305175781,10.979999542236328,11.020000457763672,7155372.0 +2019-04-08,11.020000457763672,11.079999923706055,10.979999542236328,11.079999923706055,4028921.0 +2019-04-09,11.0600004196167,11.079999923706055,11.0,11.020000457763672,3115124.0 +2019-04-10,10.979999542236328,11.0600004196167,10.979999542236328,10.979999542236328,2378914.0 +2019-04-11,10.960000038146973,11.020000457763672,10.960000038146973,10.960000038146973,4196460.0 +2019-04-14,10.960000038146973,11.0,10.880000114440918,10.920000076293945,3938566.0 +2019-04-15,10.920000076293945,11.039999961853027,10.899999618530273,11.0,4202084.0 +2019-04-16,11.0,11.15999984741211,11.0,11.140000343322754,8983157.0 +2019-04-17,11.15999984741211,11.239999771118164,11.100000381469727,11.15999984741211,8539067.0 +2019-04-18,11.140000343322754,11.15999984741211,11.039999961853027,11.100000381469727,4426339.0 +2019-04-21,11.079999923706055,11.100000381469727,10.800000190734863,10.800000190734863,9666594.0 +2019-04-22,10.800000190734863,10.960000038146973,10.680000305175781,10.84000015258789,9049053.0 +2019-04-23,10.84000015258789,11.039999961853027,10.819999694824219,10.899999618530273,7486695.0 +2019-04-24,10.899999618530273,10.979999542236328,10.779999732971191,10.819999694824219,4460757.0 +2019-04-25,10.859999656677246,10.859999656677246,10.699999809265137,10.84000015258789,2226793.0 +2019-04-28,10.859999656677246,10.899999618530273,10.819999694824219,10.819999694824219,1577885.0 +2019-04-29,10.819999694824219,10.9399995803833,10.739999771118164,10.899999618530273,3497518.0 +2019-04-30,10.920000076293945,11.0600004196167,10.899999618530273,11.020000457763672,11684541.0 +2019-05-01,11.0600004196167,11.0600004196167,10.9399995803833,11.020000457763672,4229984.0 +2019-05-02,11.020000457763672,11.119999885559082,10.979999542236328,11.020000457763672,7071885.0 +2019-05-05,11.020000457763672,11.039999961853027,10.699999809265137,10.760000228881836,8274432.0 +2019-05-06,10.699999809265137,10.699999809265137,10.300000190734863,10.380000114440918,13123685.0 +2019-05-07,10.380000114440918,10.460000038146973,10.34000015258789,10.460000038146973,4399538.0 +2019-05-08,10.399999618530273,10.399999618530273,10.220000267028809,10.279999732971191,5090671.0 +2019-05-09,10.140000343322754,10.199999809265137,9.899999618530273,9.960000038146973,11915525.0 +2019-05-12,9.890000343322754,9.890000343322754,9.4399995803833,9.460000038146973,20247059.0 +2019-05-13,9.399999618530273,9.5,9.25,9.319999694824219,21960805.0 +2019-05-14,9.210000038146973,9.520000457763672,8.850000381469727,9.029999732971191,12900524.0 +2019-05-15,9.199999809265137,9.40999984741211,9.149999618530273,9.350000381469727,14118076.0 +2019-05-16,9.390000343322754,9.699999809265137,9.390000343322754,9.600000381469727,7864355.0 +2019-05-19,9.510000228881836,9.720000267028809,9.270000457763672,9.289999961853027,6546232.0 +2019-05-20,9.260000228881836,9.319999694824219,9.050000190734863,9.119999885559082,8601768.0 +2019-05-21,9.15999984741211,9.5600004196167,9.140000343322754,9.550000190734863,30886784.0 +2019-05-22,9.600000381469727,10.420000076293945,9.600000381469727,10.300000190734863,20529916.0 +2019-05-23,10.380000114440918,10.399999618530273,10.079999923706055,10.140000343322754,10820736.0 +2019-05-26,10.199999809265137,10.359999656677246,9.979999542236328,10.100000381469727,13996609.0 +2019-05-27,10.140000343322754,10.260000228881836,9.989999771118164,10.100000381469727,6743232.0 +2019-05-28,10.100000381469727,10.5,10.0600004196167,10.5,27529761.0 +2019-05-29,10.479999542236328,10.479999542236328,10.140000343322754,10.220000267028809,8717945.0 +2019-05-30,10.079999923706055,10.199999809265137,10.079999923706055,10.100000381469727,5585448.0 +2019-06-02,10.079999923706055,10.199999809265137,10.079999923706055,10.100000381469727,5585448.0 +2019-06-03,10.079999923706055,10.199999809265137,10.079999923706055,10.100000381469727,5585448.0 +2019-06-04,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2019-06-05,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2019-06-06,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2019-06-09,10.239999771118164,10.300000190734863,10.15999984741211,10.239999771118164,5066440.0 +2019-06-10,10.239999771118164,10.520000457763672,10.239999771118164,10.34000015258789,10268433.0 +2019-06-11,10.359999656677246,10.5600004196167,10.319999694824219,10.5600004196167,13626170.0 +2019-06-12,10.5600004196167,10.960000038146973,10.460000038146973,10.899999618530273,24219922.0 +2019-06-13,10.779999732971191,11.140000343322754,10.739999771118164,10.899999618530273,30125708.0 +2019-06-16,10.960000038146973,11.420000076293945,10.960000038146973,11.34000015258789,32275818.0 +2019-06-17,11.34000015258789,12.079999923706055,11.34000015258789,12.039999961853027,48795028.0 +2019-06-18,12.15999984741211,12.399999618530273,11.859999656677246,12.0,32535129.0 +2019-06-19,12.020000457763672,12.100000381469727,11.5600004196167,11.640000343322754,18671891.0 +2019-06-20,11.65999984741211,11.800000190734863,11.460000038146973,11.600000381469727,31788563.0 +2019-06-23,11.520000457763672,11.859999656677246,11.5,11.539999961853027,17012868.0 +2019-06-24,11.600000381469727,11.640000343322754,11.300000190734863,11.460000038146973,15687905.0 +2019-06-25,11.5,11.800000190734863,11.479999542236328,11.779999732971191,25543609.0 +2019-06-26,11.800000190734863,12.0,11.779999732971191,11.779999732971191,16319776.0 +2019-06-27,11.800000190734863,11.84000015258789,11.680000305175781,11.739999771118164,8396468.0 +2019-06-30,11.739999771118164,11.960000038146973,11.739999771118164,11.800000190734863,11305378.0 +2019-07-01,11.819999694824219,11.899999618530273,11.760000228881836,11.899999618530273,5687175.0 +2019-07-02,11.920000076293945,12.100000381469727,11.899999618530273,11.920000076293945,20613907.0 +2019-07-03,11.920000076293945,11.979999542236328,11.84000015258789,11.899999618530273,5103486.0 +2019-07-04,11.979999542236328,11.979999542236328,11.880000114440918,11.920000076293945,5161284.0 +2019-07-07,11.920000076293945,11.960000038146973,11.739999771118164,11.800000190734863,9567920.0 +2019-07-08,11.760000228881836,11.979999542236328,11.760000228881836,11.979999542236328,7711376.0 +2019-07-09,12.0,12.140000343322754,11.960000038146973,11.979999542236328,15935493.0 +2019-07-10,12.0,12.100000381469727,11.9399995803833,11.960000038146973,6450324.0 +2019-07-11,11.9399995803833,11.979999542236328,11.920000076293945,11.920000076293945,6184288.0 +2019-07-14,11.920000076293945,12.0,11.880000114440918,11.880000114440918,9753250.0 +2019-07-15,11.880000114440918,11.960000038146973,11.84000015258789,11.899999618530273,4640906.0 +2019-07-16,11.899999618530273,11.979999542236328,11.899999618530273,11.9399995803833,5990347.0 +2019-07-17,11.9399995803833,11.960000038146973,11.880000114440918,11.9399995803833,8136397.0 +2019-07-18,11.920000076293945,12.15999984741211,11.899999618530273,11.9399995803833,20328194.0 +2019-07-21,11.9399995803833,11.9399995803833,11.699999809265137,11.779999732971191,8989915.0 +2019-07-22,11.760000228881836,11.859999656677246,11.600000381469727,11.600000381469727,12351247.0 +2019-07-23,11.600000381469727,11.640000343322754,11.460000038146973,11.460000038146973,6808393.0 +2019-07-24,11.4399995803833,11.600000381469727,11.420000076293945,11.479999542236328,3214182.0 +2019-07-25,11.5,11.680000305175781,11.5,11.600000381469727,8188242.0 +2019-07-28,11.619999885559082,11.680000305175781,11.5600004196167,11.680000305175781,2608965.0 +2019-07-29,11.680000305175781,11.760000228881836,11.5600004196167,11.600000381469727,4876049.0 +2019-07-30,11.5,11.520000457763672,11.199999809265137,11.199999809265137,6827006.0 +2019-07-31,11.260000228881836,11.460000038146973,11.180000305175781,11.460000038146973,4999259.0 +2019-08-01,11.460000038146973,11.479999542236328,11.180000305175781,11.260000228881836,4021509.0 +2019-08-04,11.220000267028809,11.239999771118164,11.079999923706055,11.220000267028809,4035730.0 +2019-08-05,11.180000305175781,11.279999732971191,10.9399995803833,11.0,9458607.0 +2019-08-06,10.899999618530273,11.119999885559082,10.720000267028809,11.100000381469727,5616803.0 +2019-08-07,11.15999984741211,11.300000190734863,11.15999984741211,11.279999732971191,5353566.0 +2019-08-08,11.279999732971191,11.600000381469727,11.220000267028809,11.5600004196167,6918871.0 +2019-08-11,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-12,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-13,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-14,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-15,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0 +2019-08-18,11.5600004196167,11.779999732971191,11.539999961853027,11.65999984741211,7725339.0 +2019-08-19,11.680000305175781,11.800000190734863,11.640000343322754,11.699999809265137,4361336.0 +2019-08-20,11.699999809265137,11.859999656677246,11.699999809265137,11.800000190734863,8724959.0 +2019-08-21,11.84000015258789,11.920000076293945,11.760000228881836,11.880000114440918,5501134.0 +2019-08-22,11.880000114440918,11.920000076293945,11.619999885559082,11.760000228881836,5894017.0 +2019-08-25,11.739999771118164,11.739999771118164,11.479999542236328,11.539999961853027,3982407.0 +2019-08-26,11.520000457763672,11.65999984741211,11.399999618530273,11.539999961853027,5941655.0 +2019-08-27,11.579999923706055,11.899999618530273,11.380000114440918,11.899999618530273,26494523.0 +2019-08-28,11.720000267028809,11.84000015258789,11.579999923706055,11.720000267028809,6174320.0 +2019-08-29,11.720000267028809,11.760000228881836,11.539999961853027,11.5600004196167,3528551.0 +2019-09-01,11.520000457763672,11.619999885559082,11.319999694824219,11.399999618530273,3204308.0 +2019-09-02,11.420000076293945,11.619999885559082,11.34000015258789,11.619999885559082,4159730.0 +2019-09-03,11.619999885559082,11.720000267028809,11.539999961853027,11.579999923706055,3731877.0 +2019-09-04,11.5600004196167,11.84000015258789,11.5600004196167,11.800000190734863,8630146.0 +2019-09-05,11.859999656677246,12.039999961853027,11.819999694824219,11.960000038146973,15704598.0 +2019-09-08,12.0,12.100000381469727,11.899999618530273,11.960000038146973,8449054.0 +2019-09-09,11.9399995803833,12.100000381469727,11.880000114440918,12.100000381469727,11262957.0 +2019-09-10,12.100000381469727,12.100000381469727,11.9399995803833,11.979999542236328,8226432.0 +2019-09-11,11.960000038146973,12.039999961853027,11.760000228881836,11.979999542236328,7284603.0 +2019-09-12,12.0,12.039999961853027,11.9399995803833,11.979999542236328,8665857.0 +2019-09-15,11.739999771118164,11.779999732971191,11.539999961853027,11.65999984741211,8833730.0 +2019-09-16,11.65999984741211,11.739999771118164,11.5600004196167,11.739999771118164,6947470.0 +2019-09-17,11.680000305175781,11.819999694824219,11.65999984741211,11.739999771118164,4168802.0 +2019-09-18,11.800000190734863,11.979999542236328,11.760000228881836,11.779999732971191,7123724.0 +2019-09-19,11.84000015258789,12.0,11.760000228881836,12.0,10731810.0 +2019-09-22,11.960000038146973,12.020000457763672,11.899999618530273,11.920000076293945,2177864.0 +2019-09-24,11.920000076293945,12.0,11.920000076293945,12.0,3613771.0 +2019-09-25,12.0,12.100000381469727,11.920000076293945,11.920000076293945,11184356.0 +2019-09-26,11.899999618530273,11.979999542236328,11.880000114440918,11.880000114440918,2468137.0 +2019-09-29,11.880000114440918,11.960000038146973,11.880000114440918,11.899999618530273,2236254.0 +2019-09-30,11.920000076293945,11.979999542236328,11.880000114440918,11.9399995803833,4865902.0 +2019-10-01,11.9399995803833,12.020000457763672,11.800000190734863,11.800000190734863,10190943.0 +2019-10-02,11.800000190734863,11.979999542236328,11.779999732971191,11.960000038146973,6732988.0 +2019-10-03,11.9399995803833,11.960000038146973,11.800000190734863,11.819999694824219,3806314.0 +2019-10-06,11.859999656677246,11.880000114440918,11.0,11.760000228881836,4505607.0 +2019-10-07,11.779999732971191,11.779999732971191,11.539999961853027,11.539999961853027,2723169.0 +2019-10-08,11.579999923706055,11.779999732971191,11.220000267028809,11.760000228881836,8747788.0 +2019-10-09,11.779999732971191,11.779999732971191,11.600000381469727,11.619999885559082,3671057.0 +2019-10-10,11.619999885559082,11.680000305175781,11.579999923706055,11.640000343322754,2405673.0 +2019-10-13,11.539999961853027,11.739999771118164,11.539999961853027,11.699999809265137,3220009.0 +2019-10-14,11.680000305175781,11.739999771118164,11.5,11.579999923706055,3103330.0 +2019-10-15,11.579999923706055,11.65999984741211,11.399999618530273,11.5600004196167,5502443.0 +2019-10-16,11.5600004196167,11.699999809265137,11.180000305175781,11.699999809265137,3996668.0 +2019-10-17,11.699999809265137,11.9399995803833,11.65999984741211,11.920000076293945,7694907.0 +2019-10-20,11.979999542236328,12.140000343322754,11.979999542236328,12.020000457763672,14215338.0 +2019-10-21,12.0,12.0600004196167,11.9399995803833,12.039999961853027,6637976.0 +2019-10-22,12.039999961853027,12.279999732971191,12.0,12.220000267028809,8146066.0 +2019-10-23,12.239999771118164,12.380000114440918,12.140000343322754,12.180000305175781,11045007.0 +2019-10-24,12.180000305175781,12.279999732971191,12.0600004196167,12.079999923706055,3490788.0 +2019-10-27,12.0600004196167,12.15999984741211,12.0600004196167,12.100000381469727,1877222.0 +2019-10-28,12.119999885559082,12.119999885559082,11.920000076293945,11.979999542236328,3625983.0 +2019-10-29,11.899999618530273,11.960000038146973,11.739999771118164,11.84000015258789,4329140.0 +2019-10-30,11.800000190734863,12.100000381469727,11.720000267028809,12.100000381469727,3584346.0 +2019-10-31,12.100000381469727,12.140000343322754,11.979999542236328,12.039999961853027,2700241.0 +2019-11-03,11.899999618530273,12.039999961853027,11.880000114440918,12.0,5064653.0 +2019-11-04,11.960000038146973,12.079999923706055,11.960000038146973,12.079999923706055,4271196.0 +2019-11-05,12.079999923706055,12.119999885559082,12.0,12.079999923706055,5006848.0 +2019-11-06,12.079999923706055,12.079999923706055,11.979999542236328,11.979999542236328,1293092.0 +2019-11-07,11.979999542236328,12.140000343322754,11.960000038146973,11.979999542236328,7119625.0 +2019-11-10,12.119999885559082,12.279999732971191,12.020000457763672,12.020000457763672,6152093.0 +2019-11-11,12.039999961853027,12.079999923706055,11.979999542236328,12.020000457763672,2063968.0 +2019-11-12,12.020000457763672,12.039999961853027,11.979999542236328,12.0,2006241.0 +2019-11-13,11.979999542236328,11.979999542236328,11.800000190734863,11.800000190734863,2969720.0 +2019-11-14,11.760000228881836,11.84000015258789,11.640000343322754,11.699999809265137,2949993.0 +2019-11-17,11.699999809265137,11.760000228881836,11.479999542236328,11.699999809265137,3443566.0 +2019-11-18,11.680000305175781,11.859999656677246,11.680000305175781,11.84000015258789,2638090.0 +2019-11-19,11.819999694824219,11.859999656677246,11.779999732971191,11.859999656677246,1514417.0 +2019-11-20,11.800000190734863,11.859999656677246,11.760000228881836,11.760000228881836,1491313.0 +2019-11-21,11.779999732971191,11.800000190734863,11.699999809265137,11.739999771118164,1745400.0 +2019-11-24,11.720000267028809,11.739999771118164,11.600000381469727,11.600000381469727,1180694.0 +2019-11-25,11.600000381469727,11.65999984741211,11.5600004196167,11.600000381469727,1677931.0 +2019-11-26,11.579999923706055,11.600000381469727,11.420000076293945,11.4399995803833,3598501.0 +2019-11-27,11.399999618530273,11.539999961853027,11.399999618530273,11.5,1554510.0 +2019-11-28,11.5,11.600000381469727,11.460000038146973,11.600000381469727,1186529.0 +2019-12-01,11.600000381469727,11.640000343322754,11.539999961853027,11.5600004196167,912269.0 +2019-12-02,11.539999961853027,11.5600004196167,11.319999694824219,11.399999618530273,1692977.0 +2019-12-03,11.399999618530273,11.479999542236328,11.199999809265137,11.300000190734863,3645779.0 +2019-12-04,11.279999732971191,11.279999732971191,10.960000038146973,11.0600004196167,10436799.0 +2019-12-05,11.100000381469727,11.119999885559082,10.960000038146973,10.979999542236328,4093518.0 +2019-12-08,11.0,11.039999961853027,10.880000114440918,10.920000076293945,6557554.0 +2019-12-09,10.9399995803833,10.979999542236328,10.680000305175781,10.699999809265137,6782563.0 +2019-12-10,10.699999809265137,10.819999694824219,10.34000015258789,10.34000015258789,10621953.0 +2019-12-11,10.300000190734863,10.520000457763672,10.0600004196167,10.100000381469727,23741128.0 +2019-12-12,10.140000343322754,10.220000267028809,9.869999885559082,10.0,15724780.0 +2019-12-15,10.0,10.180000305175781,9.90999984741211,10.180000305175781,5649995.0 +2019-12-16,10.199999809265137,10.359999656677246,10.119999885559082,10.319999694824219,7056979.0 +2019-12-17,10.319999694824219,10.520000457763672,10.239999771118164,10.399999618530273,6813738.0 +2019-12-18,10.460000038146973,10.579999923706055,10.420000076293945,10.5,4393134.0 +2019-12-19,10.520000457763672,10.619999885559082,10.420000076293945,10.539999961853027,4980533.0 +2019-12-22,10.5600004196167,10.739999771118164,10.5600004196167,10.720000267028809,3865882.0 +2019-12-23,10.739999771118164,10.899999618530273,10.739999771118164,10.859999656677246,4655623.0 +2019-12-24,10.859999656677246,11.039999961853027,10.779999732971191,11.020000457763672,10566632.0 +2019-12-25,11.0600004196167,11.079999923706055,10.960000038146973,11.020000457763672,13252900.0 +2019-12-26,11.0,11.020000457763672,10.920000076293945,10.979999542236328,2085504.0 +2019-12-29,10.979999542236328,11.0600004196167,10.9399995803833,11.039999961853027,3344751.0 +2019-12-30,11.0600004196167,11.079999923706055,10.9399995803833,10.9399995803833,2529051.0 +2019-12-31,10.960000038146973,11.020000457763672,10.899999618530273,11.0,2357301.0 +2020-01-01,11.020000457763672,11.140000343322754,10.960000038146973,11.100000381469727,4607769.0 +2020-01-02,11.100000381469727,11.140000343322754,11.039999961853027,11.0600004196167,1953120.0 +2020-01-05,10.979999542236328,10.979999542236328,10.739999771118164,10.779999732971191,3873374.0 +2020-01-06,10.760000228881836,10.800000190734863,10.5600004196167,10.600000381469727,5794984.0 +2020-01-07,10.579999923706055,10.699999809265137,10.539999961853027,10.5600004196167,4294664.0 +2020-01-08,10.520000457763672,10.5600004196167,10.399999618530273,10.5,5321108.0 +2020-01-09,10.680000305175781,10.760000228881836,10.65999984741211,10.680000305175781,3882542.0 +2020-01-12,10.739999771118164,10.920000076293945,10.739999771118164,10.819999694824219,3913320.0 +2020-01-13,10.859999656677246,11.079999923706055,10.84000015258789,11.079999923706055,5514255.0 +2020-01-14,11.079999923706055,11.119999885559082,10.520000457763672,10.680000305175781,23210608.0 +2020-01-15,10.739999771118164,10.739999771118164,9.979999542236328,10.039999961853027,40281805.0 +2020-01-16,10.119999885559082,10.220000267028809,10.0600004196167,10.180000305175781,14203665.0 +2020-01-19,10.199999809265137,10.260000228881836,9.989999771118164,10.020000457763672,16812063.0 +2020-01-20,10.039999961853027,10.15999984741211,9.970000267028809,10.0,19397482.0 +2020-01-21,10.0,10.039999961853027,9.890000343322754,9.9399995803833,20171858.0 +2020-01-22,9.949999809265137,10.0,9.890000343322754,9.899999618530273,17016348.0 +2020-01-23,9.899999618530273,9.920000076293945,9.779999732971191,9.800000190734863,17061609.0 +2020-01-26,9.779999732971191,9.789999961853027,9.5600004196167,9.699999809265137,35609921.0 +2020-01-27,9.760000228881836,9.859999656677246,9.670000076293945,9.729999542236328,21120347.0 +2020-01-28,9.75,9.859999656677246,9.710000038146973,9.770000457763672,9345425.0 +2020-01-29,9.800000190734863,9.899999618530273,9.770000457763672,9.829999923706055,8693112.0 +2020-01-30,9.850000381469727,9.880000114440918,9.8100004196167,9.829999923706055,5015950.0 +2020-02-02,9.800000190734863,9.800000190734863,9.670000076293945,9.729999542236328,6219145.0 +2020-02-03,9.739999771118164,9.90999984741211,9.720000267028809,9.890000343322754,11178381.0 +2020-02-04,9.930000305175781,10.020000457763672,9.890000343322754,9.960000038146973,10863317.0 +2020-02-05,9.989999771118164,10.0,9.829999923706055,9.890000343322754,6028753.0 +2020-02-06,9.920000076293945,9.9399995803833,9.859999656677246,9.90999984741211,6215453.0 +2020-02-09,9.9399995803833,9.9399995803833,9.760000228881836,9.859999656677246,4847221.0 +2020-02-10,9.869999885559082,9.920000076293945,9.800000190734863,9.859999656677246,3539780.0 +2020-02-11,9.859999656677246,9.859999656677246,9.770000457763672,9.770000457763672,3470522.0 +2020-02-12,9.779999732971191,9.779999732971191,9.119999885559082,9.1899995803833,23919253.0 +2020-02-13,9.199999809265137,9.369999885559082,8.90999984741211,9.3100004196167,50773154.0 +2020-02-16,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0.0 +2020-02-17,9.699999809265137,9.739999771118164,9.520000457763672,9.529999732971191,10506272.0 +2020-02-18,9.550000190734863,9.649999618530273,9.399999618530273,9.619999885559082,7608774.0 +2020-02-19,9.640000343322754,9.739999771118164,9.619999885559082,9.729999542236328,6133649.0 +2020-02-20,9.739999771118164,9.819999694824219,9.6899995803833,9.729999542236328,10381008.0 +2020-02-23,9.699999809265137,9.779999732971191,9.649999618530273,9.710000038146973,4884570.0 +2020-02-24,9.6899995803833,9.6899995803833,9.289999961853027,9.319999694824219,9675092.0 +2020-02-25,9.239999771118164,9.390000343322754,9.170000076293945,9.25,8091018.0 +2020-02-26,9.180000305175781,9.420000076293945,9.15999984741211,9.220000267028809,10994448.0 +2020-02-27,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0 +2020-03-01,9.140000343322754,9.260000228881836,8.960000038146973,9.109999656677246,7145763.0 +2020-03-02,9.210000038146973,9.319999694824219,9.199999809265137,9.300000190734863,10947985.0 +2020-03-03,9.350000381469727,9.619999885559082,9.350000381469727,9.5600004196167,10289565.0 +2020-03-04,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0.0 +2020-03-05,9.770000457763672,9.819999694824219,9.6899995803833,9.720000267028809,8137017.0 +2020-03-08,9.350000381469727,9.380000114440918,9.109999656677246,9.109999656677246,18403844.0 +2020-03-09,8.199999809265137,8.720000267028809,8.199999809265137,8.210000038146973,14286782.0 +2020-03-10,8.779999732971191,9.029999732971191,8.760000228881836,9.029999732971191,11455688.0 +2020-03-11,9.170000076293945,9.279999732971191,8.84000015258789,8.859999656677246,16910810.0 +2020-03-12,8.600000381469727,9.109999656677246,8.270000457763672,9.0,11184446.0 +2020-03-15,9.020000457763672,9.15999984741211,8.479999542236328,8.479999542236328,8668909.0 +2020-03-16,8.399999618530273,8.550000190734863,8.0,8.010000228881836,9259542.0 +2020-03-17,8.09000015258789,8.199999809265137,7.980000019073486,8.0600004196167,13237091.0 +2020-03-18,8.079999923706055,8.140000343322754,8.029999732971191,8.029999732971191,9223241.0 +2020-03-19,8.050000190734863,8.34000015258789,7.96999979019165,8.279999732971191,26530602.0 +2020-03-22,8.199999809265137,8.239999771118164,8.020000457763672,8.09000015258789,3712891.0 +2020-03-23,8.100000381469727,8.100000381469727,7.980000019073486,8.0,4556496.0 +2020-03-24,8.069999694824219,8.220000267028809,8.069999694824219,8.170000076293945,6077709.0 +2020-03-25,8.329999923706055,8.420000076293945,8.050000190734863,8.100000381469727,10200719.0 +2020-03-26,8.149999618530273,8.210000038146973,8.119999885559082,8.170000076293945,3937366.0 +2020-03-29,8.109999656677246,8.180000305175781,8.09000015258789,8.140000343322754,2367675.0 +2020-03-30,8.149999618530273,8.210000038146973,8.140000343322754,8.140000343322754,1757664.0 +2020-03-31,8.170000076293945,8.329999923706055,8.170000076293945,8.199999809265137,5991487.0 +2020-04-01,8.1899995803833,8.3100004196167,8.170000076293945,8.300000190734863,4544967.0 +2020-04-02,8.359999656677246,8.489999771118164,8.329999923706055,8.40999984741211,10718423.0 +2020-04-05,8.5,8.539999961853027,8.369999885559082,8.390000343322754,7694052.0 +2020-04-06,8.399999618530273,8.520000457763672,8.350000381469727,8.470000267028809,5194372.0 +2020-04-07,8.510000228881836,8.720000267028809,8.479999542236328,8.680000305175781,7648041.0 +2020-04-08,8.699999809265137,8.710000038146973,8.460000038146973,8.569999694824219,9234125.0 +2020-04-09,8.609999656677246,8.680000305175781,8.479999542236328,8.489999771118164,5515438.0 +2020-04-12,8.5,8.510000228881836,8.369999885559082,8.369999885559082,4203456.0 +2020-04-13,8.399999618530273,8.460000038146973,8.359999656677246,8.380000114440918,2916648.0 +2020-04-14,8.399999618530273,8.430000305175781,8.359999656677246,8.430000305175781,2116538.0 +2020-04-15,8.430000305175781,8.430000305175781,8.300000190734863,8.319999694824219,2093526.0 +2020-04-16,8.329999923706055,8.34000015258789,8.109999656677246,8.109999656677246,3348924.0 +2020-04-19,8.15999984741211,8.199999809265137,8.119999885559082,8.140000343322754,1614023.0 +2020-04-20,8.140000343322754,8.140000343322754,8.069999694824219,8.079999923706055,1288002.0 +2020-04-21,8.029999732971191,8.100000381469727,7.909999847412109,7.940000057220459,3956538.0 +2020-04-22,7.900000095367432,7.989999771118164,7.829999923706055,7.920000076293945,3160493.0 +2020-04-23,8.0,8.039999961853027,7.96999979019165,7.96999979019165,3527256.0 +2020-04-26,8.079999923706055,8.279999732971191,8.079999923706055,8.270000457763672,6279387.0 +2020-04-27,8.300000190734863,8.319999694824219,8.140000343322754,8.149999618530273,11511036.0 +2020-04-28,8.149999618530273,8.170000076293945,8.039999961853027,8.0600004196167,13751713.0 +2020-04-29,8.0600004196167,8.229999542236328,8.0600004196167,8.09000015258789,37545870.0 +2020-04-30,8.180000305175781,8.239999771118164,8.0600004196167,8.109999656677246,53586829.0 +2020-05-03,7.75,7.75,7.300000190734863,7.300000190734863,52654099.0 +2020-05-04,7.239999771118164,7.340000152587891,7.050000190734863,7.21999979019165,25866680.0 +2020-05-05,7.320000171661377,7.349999904632568,7.130000114440918,7.150000095367432,35192220.0 +2020-05-06,7.300000190734863,7.300000190734863,6.940000057220459,7.210000038146973,53577705.0 +2020-05-07,7.210000038146973,7.300000190734863,7.130000114440918,7.199999809265137,35387403.0 +2020-05-10,7.309999942779541,7.349999904632568,7.139999866485596,7.139999866485596,34904806.0 +2020-05-11,6.900000095367432,6.920000076293945,6.679999828338623,6.809999942779541,36335560.0 +2020-05-12,6.849999904632568,7.0,6.78000020980835,7.0,51598551.0 +2020-05-13,7.079999923706055,7.130000114440918,7.019999980926514,7.079999923706055,26810167.0 +2020-05-14,7.059999942779541,7.070000171661377,6.940000057220459,6.989999771118164,13428954.0 +2020-05-17,7.0,7.03000020980835,6.849999904632568,6.880000114440918,25322428.0 +2020-05-18,6.940000057220459,6.949999809265137,6.840000152587891,6.889999866485596,27322780.0 +2020-05-19,6.920000076293945,6.949999809265137,6.840000152587891,6.860000133514404,32440931.0 +2020-05-20,6.860000133514404,6.880000114440918,6.789999961853027,6.789999961853027,33159774.0 +2020-05-21,6.820000171661377,6.860000133514404,6.78000020980835,6.840000152587891,25090461.0 +2020-05-31,7.0,7.090000152587891,6.880000114440918,7.03000020980835,40408589.0 +2020-06-01,7.059999942779541,7.510000228881836,7.010000228881836,7.449999809265137,83727022.0 +2020-06-02,7.519999980926514,7.769999980926514,7.429999828338623,7.440000057220459,82697756.0 +2020-06-03,7.349999904632568,7.449999809265137,7.159999847412109,7.190000057220459,49484125.0 +2020-06-04,7.159999847412109,7.340000152587891,7.159999847412109,7.300000190734863,33067639.0 +2020-06-07,7.329999923706055,7.409999847412109,7.329999923706055,7.329999923706055,36915396.0 +2020-06-08,7.360000133514404,7.449999809265137,7.289999961853027,7.329999923706055,39637514.0 +2020-06-09,7.340000152587891,7.380000114440918,7.28000020980835,7.309999942779541,19019346.0 +2020-06-10,7.309999942779541,7.340000152587891,7.21999979019165,7.28000020980835,21026854.0 +2020-06-11,7.25,7.329999923706055,7.21999979019165,7.300000190734863,26716613.0 +2020-06-14,7.289999961853027,7.329999923706055,7.21999979019165,7.300000190734863,37476031.0 +2020-06-15,7.269999980926514,7.449999809265137,7.25,7.340000152587891,65291086.0 +2020-06-16,7.389999866485596,7.550000190734863,7.369999885559082,7.5,68353678.0 +2020-06-17,7.519999980926514,7.559999942779541,7.309999942779541,7.329999923706055,56209348.0 +2020-06-18,7.329999923706055,7.340000152587891,7.230000019073486,7.269999980926514,38644086.0 +2020-06-21,7.300000190734863,7.300000190734863,7.159999847412109,7.170000076293945,34858900.0 +2020-06-22,7.150000095367432,7.159999847412109,6.989999771118164,7.050000190734863,35348788.0 +2020-06-23,7.070000171661377,7.090000152587891,6.989999771118164,7.070000171661377,32693737.0 +2020-06-24,7.090000152587891,7.130000114440918,6.96999979019165,6.989999771118164,41580068.0 +2020-06-25,6.980000019073486,7.010000228881836,6.900000095367432,6.949999809265137,36938373.0 +2020-06-28,6.96999979019165,7.010000228881836,6.929999828338623,7.010000228881836,24791953.0 +2020-06-29,7.019999980926514,7.309999942779541,6.96999979019165,7.25,65526854.0 +2020-06-30,7.269999980926514,7.340000152587891,7.079999923706055,7.099999904632568,53948131.0 +2020-07-01,7.079999923706055,7.179999828338623,7.050000190734863,7.119999885559082,23267036.0 +2020-07-02,7.150000095367432,7.21999979019165,7.130000114440918,7.170000076293945,23597307.0 +2020-07-05,7.210000038146973,7.349999904632568,7.210000038146973,7.329999923706055,53500379.0 +2020-07-06,7.380000114440918,7.429999828338623,7.21999979019165,7.21999979019165,53453186.0 +2020-07-07,7.239999771118164,7.300000190734863,7.210000038146973,7.25,25514798.0 +2020-07-08,7.239999771118164,7.269999980926514,7.159999847412109,7.199999809265137,26784673.0 +2020-07-09,7.199999809265137,7.329999923706055,7.199999809265137,7.260000228881836,37328358.0 +2020-07-12,7.320000171661377,7.440000057220459,7.309999942779541,7.420000076293945,63211499.0 +2020-07-13,7.480000019073486,7.53000020980835,7.369999885559082,7.380000114440918,69662348.0 +2020-07-14,7.360000133514404,7.409999847412109,7.300000190734863,7.320000171661377,31554487.0 +2020-07-15,7.349999904632568,7.369999885559082,7.329999923706055,7.340000152587891,17754606.0 +2020-07-16,7.369999885559082,7.400000095367432,7.300000190734863,7.369999885559082,29626473.0 +2020-07-19,7.400000095367432,7.460000038146973,7.369999885559082,7.369999885559082,30315499.0 +2020-07-20,7.340000152587891,7.380000114440918,7.039999961853027,7.230000019073486,51493450.0 +2020-07-21,7.239999771118164,7.28000020980835,7.190000057220459,7.25,31017447.0 +2020-07-22,7.28000020980835,7.420000076293945,7.260000228881836,7.320000171661377,52285561.0 +2020-07-23,7.340000152587891,7.409999847412109,7.309999942779541,7.309999942779541,23713926.0 +2020-07-26,7.320000171661377,7.340000152587891,7.190000057220459,7.260000228881836,27433415.0 +2020-07-27,7.260000228881836,7.300000190734863,7.25,7.289999961853027,12017166.0 +2020-07-28,7.300000190734863,7.309999942779541,7.239999771118164,7.260000228881836,11863280.0 +2020-08-05,7.300000190734863,7.349999904632568,7.269999980926514,7.289999961853027,20631706.0 +2020-08-06,7.309999942779541,7.360000133514404,7.289999961853027,7.309999942779541,17061968.0 +2020-08-09,7.320000171661377,7.550000190734863,7.300000190734863,7.5,59204479.0 +2020-08-10,7.539999961853027,7.730000019073486,7.489999771118164,7.699999809265137,73442443.0 +2020-08-11,7.71999979019165,7.960000038146973,7.659999847412109,7.929999828338623,51125241.0 +2020-08-12,7.929999828338623,8.0,7.809999942779541,7.840000152587891,38699992.0 +2020-08-13,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0 +2020-08-16,8.010000228881836,8.039999961853027,7.909999847412109,7.909999847412109,44716177.0 +2020-08-17,7.920000076293945,7.940000057220459,7.639999866485596,7.829999923706055,41621300.0 +2020-08-18,7.829999923706055,7.869999885559082,7.730000019073486,7.840000152587891,17732833.0 +2020-08-19,7.849999904632568,7.949999809265137,7.820000171661377,7.869999885559082,27882821.0 +2020-08-20,7.889999866485596,7.889999866485596,7.820000171661377,7.849999904632568,16516085.0 +2020-08-23,7.849999904632568,8.09000015258789,7.840000152587891,8.050000190734863,53536002.0 +2020-08-24,8.069999694824219,8.130000114440918,8.029999732971191,8.09000015258789,32508672.0 +2020-08-25,8.0,8.069999694824219,7.949999809265137,7.949999809265137,43778999.0 +2020-08-26,7.929999828338623,8.029999732971191,7.909999847412109,7.980000019073486,27283300.0 +2020-08-27,8.0,8.15999984741211,7.989999771118164,8.050000190734863,51850560.0 +2020-08-30,8.0600004196167,8.15999984741211,8.0600004196167,8.140000343322754,27908105.0 +2020-08-31,8.149999618530273,8.210000038146973,8.109999656677246,8.109999656677246,33632592.0 +2020-09-01,8.149999618530273,8.369999885559082,8.140000343322754,8.350000381469727,73793923.0 +2020-09-02,8.359999656677246,8.59000015258789,8.229999542236328,8.5600004196167,73417926.0 +2020-09-03,8.59000015258789,8.670000076293945,8.470000267028809,8.5,66026713.0 +2020-09-06,8.479999542236328,8.520000457763672,8.350000381469727,8.449999809265137,33219064.0 +2020-09-07,8.449999809265137,8.65999984741211,8.449999809265137,8.579999923706055,32397780.0 +2020-09-08,8.600000381469727,8.649999618530273,8.460000038146973,8.479999542236328,33265885.0 +2020-09-09,8.359999656677246,8.449999809265137,8.34000015258789,8.399999618530273,38113251.0 +2020-09-10,8.420000076293945,8.529999732971191,8.399999618530273,8.449999809265137,29820184.0 +2020-09-13,8.479999542236328,8.680000305175781,8.460000038146973,8.680000305175781,38876054.0 +2020-09-14,8.720000267028809,8.84000015258789,8.539999961853027,8.710000038146973,64523113.0 +2020-09-15,8.720000267028809,8.829999923706055,8.630000114440918,8.8100004196167,54582091.0 +2020-09-16,8.84000015258789,8.869999885559082,8.65999984741211,8.739999771118164,81107661.0 +2020-09-17,8.739999771118164,8.8100004196167,8.6899995803833,8.760000228881836,33457241.0 +2020-09-20,8.800000190734863,9.029999732971191,8.729999542236328,9.020000457763672,57372626.0 +2020-09-21,9.069999694824219,9.069999694824219,8.869999885559082,8.869999885559082,51842107.0 +2020-09-22,8.8100004196167,8.970000267028809,8.779999732971191,8.899999618530273,47306452.0 +2020-09-24,8.920000076293945,8.9399995803833,8.779999732971191,8.890000343322754,36358007.0 +2020-09-27,8.899999618530273,9.220000267028809,8.890000343322754,9.170000076293945,58631958.0 +2020-09-28,9.270000457763672,9.5,9.170000076293945,9.319999694824219,60175466.0 +2020-09-29,9.479999542236328,9.5,9.1899995803833,9.300000190734863,55581957.0 +2020-09-30,9.279999732971191,9.4399995803833,9.239999771118164,9.369999885559082,41192928.0 +2020-10-01,9.380000114440918,9.5600004196167,9.260000228881836,9.380000114440918,53571848.0 +2020-10-04,9.569999694824219,9.640000343322754,8.989999771118164,8.989999771118164,89700748.0 +2020-10-05,9.010000228881836,9.119999885559082,8.779999732971191,9.109999656677246,62345121.0 +2020-10-06,9.170000076293945,9.239999771118164,9.079999923706055,9.149999618530273,36193049.0 +2020-10-07,9.15999984741211,9.1899995803833,9.069999694824219,9.09000015258789,22754696.0 +2020-10-08,9.119999885559082,9.15999984741211,9.029999732971191,9.039999961853027,23131135.0 +2020-10-11,9.050000190734863,9.220000267028809,9.050000190734863,9.140000343322754,33187712.0 +2020-10-12,9.149999618530273,9.149999618530273,9.079999923706055,9.100000381469727,19557659.0 +2020-10-13,9.109999656677246,9.149999618530273,9.100000381469727,9.109999656677246,21246345.0 +2020-10-14,9.119999885559082,9.329999923706055,9.09000015258789,9.170000076293945,59174313.0 +2020-10-15,9.1899995803833,9.279999732971191,9.079999923706055,9.180000305175781,60321220.0 +2020-10-18,9.229999542236328,9.34000015258789,9.199999809265137,9.220000267028809,48371319.0 +2020-10-19,9.239999771118164,9.25,9.109999656677246,9.149999618530273,24036378.0 +2020-10-20,9.100000381469727,9.119999885559082,8.960000038146973,9.029999732971191,42387718.0 +2020-10-21,9.050000190734863,9.149999618530273,9.029999732971191,9.050000190734863,28112037.0 +2020-10-22,9.029999732971191,9.069999694824219,8.989999771118164,9.010000228881836,20612712.0 +2020-10-25,9.0,9.029999732971191,8.149999618530273,8.239999771118164,29534509.0 +2020-10-26,8.25,8.520000457763672,7.900000095367432,8.4399995803833,47045848.0 +2020-10-27,8.430000305175781,8.430000305175781,8.220000267028809,8.369999885559082,18488355.0 +2020-10-28,8.34000015258789,8.350000381469727,8.140000343322754,8.149999618530273,16044884.0 +2020-10-29,8.0,8.050000190734863,7.880000114440918,7.989999771118164,34786745.0 +2020-11-01,7.940000057220459,8.029999732971191,7.940000057220459,7.960000038146973,14805128.0 +2020-11-02,7.989999771118164,8.180000305175781,7.980000019073486,8.140000343322754,22046257.0 +2020-11-03,8.170000076293945,8.1899995803833,8.069999694824219,8.130000114440918,14777910.0 +2020-11-04,8.149999618530273,8.300000190734863,8.149999618530273,8.239999771118164,18435523.0 +2020-11-05,8.229999542236328,8.229999542236328,8.0600004196167,8.149999618530273,13975938.0 +2020-11-08,8.119999885559082,8.229999542236328,8.119999885559082,8.220000267028809,13015678.0 +2020-11-09,8.239999771118164,8.460000038146973,8.229999542236328,8.460000038146973,23559682.0 +2020-11-10,8.520000457763672,8.699999809265137,8.300000190734863,8.5,36427326.0 +2020-11-11,8.350000381469727,8.420000076293945,8.289999961853027,8.369999885559082,22527746.0 +2020-11-12,8.380000114440918,8.390000343322754,8.300000190734863,8.34000015258789,12937649.0 +2020-11-15,8.399999618530273,8.4399995803833,8.329999923706055,8.390000343322754,17278968.0 +2020-11-16,8.399999618530273,8.420000076293945,8.34000015258789,8.369999885559082,16141478.0 +2020-11-17,8.390000343322754,8.520000457763672,8.380000114440918,8.460000038146973,25209616.0 +2020-11-18,8.460000038146973,8.550000190734863,8.430000305175781,8.489999771118164,19545540.0 +2020-11-19,8.479999542236328,8.510000228881836,8.399999618530273,8.4399995803833,12742704.0 +2020-11-22,8.460000038146973,8.550000190734863,8.430000305175781,8.449999809265137,12404232.0 +2020-11-23,8.449999809265137,8.470000267028809,8.380000114440918,8.4399995803833,13739106.0 +2020-11-24,8.449999809265137,8.520000457763672,8.449999809265137,8.479999542236328,14615824.0 +2020-11-25,8.5,8.600000381469727,8.489999771118164,8.529999732971191,20347132.0 +2020-11-26,8.449999809265137,8.770000457763672,8.449999809265137,8.710000038146973,29055702.0 +2020-11-29,8.75,8.850000381469727,8.75,8.789999961853027,30289571.0 +2020-11-30,8.800000190734863,8.899999618530273,8.779999732971191,8.789999961853027,18969950.0 +2020-12-01,8.75,8.890000343322754,8.720000267028809,8.75,20954456.0 +2020-12-02,8.75,8.770000457763672,8.710000038146973,8.75,9996904.0 +2020-12-03,8.760000228881836,8.779999732971191,8.710000038146973,8.75,8272457.0 +2020-12-06,8.770000457763672,8.789999961853027,8.619999885559082,8.619999885559082,11530516.0 +2020-12-07,8.550000190734863,8.649999618530273,8.380000114440918,8.539999961853027,23473992.0 +2020-12-08,8.5600004196167,8.5600004196167,8.489999771118164,8.520000457763672,11400799.0 +2020-12-09,8.539999961853027,8.800000190734863,8.520000457763672,8.800000190734863,21969125.0 +2020-12-10,8.8100004196167,8.930000305175781,8.800000190734863,8.84000015258789,22537220.0 +2020-12-13,8.84000015258789,8.859999656677246,8.75,8.789999961853027,9076831.0 +2020-12-14,8.789999961853027,8.789999961853027,8.720000267028809,8.75,6152451.0 +2020-12-15,8.75,8.770000457763672,8.699999809265137,8.729999542236328,7991559.0 +2020-12-16,8.739999771118164,8.8100004196167,8.729999542236328,8.789999961853027,10337029.0 +2020-12-17,8.800000190734863,8.890000343322754,8.789999961853027,8.8100004196167,13428444.0 +2020-12-20,8.800000190734863,8.84000015258789,8.739999771118164,8.75,9456702.0 +2020-12-21,8.5,8.539999961853027,8.239999771118164,8.359999656677246,24634817.0 +2020-12-22,8.350000381469727,8.649999618530273,8.350000381469727,8.649999618530273,14258925.0 +2020-12-23,8.680000305175781,8.720000267028809,8.569999694824219,8.6899995803833,11435312.0 +2020-12-24,8.6899995803833,8.6899995803833,8.579999923706055,8.640000343322754,6838159.0 +2020-12-27,8.649999618530273,8.789999961853027,8.649999618530273,8.729999542236328,12299999.0 +2020-12-28,8.739999771118164,8.84000015258789,8.699999809265137,8.739999771118164,16014051.0 +2020-12-29,8.75,8.789999961853027,8.670000076293945,8.739999771118164,7689011.0 +2020-12-30,8.75,8.779999732971191,8.680000305175781,8.720000267028809,6013758.0 +2020-12-31,8.720000267028809,8.729999542236328,8.65999984741211,8.65999984741211,4629963.0 +2021-01-03,8.65999984741211,8.699999809265137,8.5,8.550000190734863,7994295.0 +2021-01-04,8.5600004196167,8.609999656677246,8.550000190734863,8.59000015258789,4883884.0 +2021-01-05,8.619999885559082,8.640000343322754,8.470000267028809,8.5,6894359.0 +2021-01-06,8.529999732971191,8.5600004196167,8.470000267028809,8.5,4765469.0 +2021-01-07,8.479999542236328,8.579999923706055,8.460000038146973,8.579999923706055,6662288.0 +2021-01-10,8.609999656677246,8.789999961853027,8.609999656677246,8.75,13298129.0 +2021-01-11,8.779999732971191,8.819999694824219,8.75,8.819999694824219,10500669.0 +2021-01-12,8.829999923706055,8.84000015258789,8.760000228881836,8.779999732971191,5725489.0 +2021-01-13,8.779999732971191,8.779999732971191,8.710000038146973,8.75,6648978.0 +2021-01-14,8.729999542236328,8.729999542236328,8.680000305175781,8.729999542236328,7493716.0 +2021-01-17,8.699999809265137,8.720000267028809,8.670000076293945,8.710000038146973,6850315.0 +2021-01-18,8.720000267028809,8.779999732971191,8.699999809265137,8.729999542236328,11340707.0 +2021-01-19,8.720000267028809,8.75,8.6899995803833,8.699999809265137,5011642.0 +2021-01-20,8.699999809265137,8.739999771118164,8.649999618530273,8.680000305175781,5349356.0 +2021-01-21,8.6899995803833,8.710000038146973,8.65999984741211,8.670000076293945,3067669.0 +2021-01-24,8.670000076293945,8.6899995803833,8.600000381469727,8.619999885559082,4471320.0 +2021-01-25,8.640000343322754,8.680000305175781,8.619999885559082,8.619999885559082,3209097.0 +2021-01-26,8.630000114440918,8.630000114440918,8.539999961853027,8.5600004196167,4377596.0 +2021-01-27,8.579999923706055,8.630000114440918,8.539999961853027,8.630000114440918,4269260.0 +2021-01-28,8.59000015258789,8.630000114440918,8.5600004196167,8.609999656677246,2734684.0 +2021-01-31,8.600000381469727,8.600000381469727,8.479999542236328,8.510000228881836,6456450.0 +2021-02-01,8.510000228881836,8.529999732971191,8.460000038146973,8.460000038146973,5311073.0 +2021-02-02,8.479999542236328,8.5,8.329999923706055,8.390000343322754,5444362.0 +2021-02-03,8.350000381469727,8.380000114440918,8.220000267028809,8.239999771118164,6545743.0 +2021-02-04,8.100000381469727,8.229999542236328,8.050000190734863,8.170000076293945,7469954.0 +2021-02-07,8.170000076293945,8.399999618530273,8.149999618530273,8.3100004196167,7632729.0 +2021-02-08,8.3100004196167,8.489999771118164,8.3100004196167,8.489999771118164,7988196.0 +2021-02-09,8.5,8.579999923706055,8.420000076293945,8.420000076293945,7691597.0 +2021-02-10,8.420000076293945,8.449999809265137,8.359999656677246,8.369999885559082,4432039.0 +2021-02-11,8.359999656677246,8.420000076293945,8.34000015258789,8.380000114440918,3420404.0 +2021-02-14,8.399999618530273,8.430000305175781,8.380000114440918,8.40999984741211,5796466.0 +2021-02-15,8.420000076293945,8.770000457763672,8.40999984741211,8.760000228881836,23953595.0 +2021-02-16,8.829999923706055,9.0,8.680000305175781,8.899999618530273,63035597.0 +2021-02-17,8.920000076293945,9.020000457763672,8.770000457763672,8.8100004196167,24439915.0 +2021-02-18,8.819999694824219,8.829999923706055,8.739999771118164,8.75,8458593.0 +2021-02-21,8.789999961853027,8.899999618530273,8.739999771118164,8.8100004196167,14046449.0 +2021-02-22,8.800000190734863,8.920000076293945,8.770000457763672,8.890000343322754,14736855.0 +2021-02-23,8.920000076293945,9.050000190734863,8.920000076293945,8.960000038146973,28729910.0 +2021-02-24,8.960000038146973,8.970000267028809,8.770000457763672,8.8100004196167,13811237.0 +2021-02-25,8.84000015258789,8.880000114440918,8.789999961853027,8.789999961853027,10975293.0 +2021-02-28,8.770000457763672,8.770000457763672,8.65999984741211,8.65999984741211,10408576.0 +2021-03-01,8.65999984741211,8.9399995803833,8.65999984741211,8.699999809265137,39565378.0 +2021-03-02,8.760000228881836,8.819999694824219,8.729999542236328,8.739999771118164,34228746.0 +2021-03-03,8.8100004196167,8.880000114440918,8.760000228881836,8.779999732971191,35515747.0 +2021-03-04,8.789999961853027,8.979999542236328,8.760000228881836,8.800000190734863,34879385.0 +2021-03-07,8.899999618530273,9.1899995803833,8.819999694824219,9.1899995803833,71331916.0 +2021-03-08,9.25,9.279999732971191,9.0,9.010000228881836,66361111.0 +2021-03-09,9.010000228881836,9.079999923706055,8.9399995803833,8.9399995803833,29184891.0 +2021-03-10,8.970000267028809,9.140000343322754,8.949999809265137,8.970000267028809,36765986.0 +2021-03-11,9.0,9.029999732971191,8.920000076293945,8.960000038146973,26214703.0 +2021-03-14,9.020000457763672,9.130000114440918,9.0,9.100000381469727,35670644.0 +2021-03-15,9.140000343322754,9.220000267028809,9.079999923706055,9.149999618530273,40195236.0 +2021-03-16,9.170000076293945,9.960000038146973,9.15999984741211,9.479999542236328,166270744.0 +2021-03-17,9.5600004196167,9.760000228881836,9.319999694824219,9.380000114440918,83237449.0 +2021-03-18,9.390000343322754,9.430000305175781,9.279999732971191,9.279999732971191,29931769.0 +2021-03-21,9.279999732971191,9.350000381469727,9.229999542236328,9.289999961853027,18512618.0 +2021-03-22,9.300000190734863,9.569999694824219,9.260000228881836,9.390000343322754,35174576.0 +2021-03-23,9.399999618530273,9.449999809265137,9.260000228881836,9.289999961853027,22743381.0 +2021-03-24,9.260000228881836,9.369999885559082,9.220000267028809,9.289999961853027,15884465.0 +2021-03-25,9.199999809265137,9.279999732971191,9.100000381469727,9.119999885559082,24225486.0 +2021-03-28,9.119999885559082,9.220000267028809,9.020000457763672,9.119999885559082,20922385.0 +2021-03-29,9.15999984741211,9.210000038146973,9.130000114440918,9.199999809265137,11025404.0 +2021-03-30,9.220000267028809,9.289999961853027,9.140000343322754,9.15999984741211,17933584.0 +2021-03-31,9.25,9.279999732971191,9.1899995803833,9.199999809265137,16925427.0 +2021-04-01,9.220000267028809,9.260000228881836,9.170000076293945,9.1899995803833,13674078.0 +2021-04-04,9.210000038146973,9.4399995803833,9.199999809265137,9.329999923706055,36487512.0 +2021-04-05,9.359999656677246,9.380000114440918,9.289999961853027,9.329999923706055,21852957.0 +2021-04-06,9.34000015258789,9.569999694824219,9.34000015258789,9.5,57149801.0 +2021-04-07,9.5,9.5,9.5,9.5,0.0 +2021-04-08,9.380000114440918,9.600000381469727,9.359999656677246,9.59000015258789,38172459.0 +2021-04-11,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0 +2021-04-12,9.640000343322754,9.789999961853027,9.479999542236328,9.779999732971191,45916233.0 +2021-04-13,9.800000190734863,9.880000114440918,9.670000076293945,9.670000076293945,35109195.0 +2021-04-14,9.65999984741211,9.710000038146973,9.550000190734863,9.649999618530273,20788143.0 +2021-04-15,9.649999618530273,9.729999542236328,9.640000343322754,9.649999618530273,19068807.0 +2021-04-18,9.6899995803833,9.899999618530273,9.670000076293945,9.850000381469727,35586669.0 +2021-04-19,9.880000114440918,9.899999618530273,9.729999542236328,9.75,48657976.0 +2021-04-20,9.760000228881836,9.789999961853027,9.680000305175781,9.720000267028809,25323739.0 +2021-04-21,9.729999542236328,9.739999771118164,9.609999656677246,9.65999984741211,14954536.0 +2021-04-22,9.65999984741211,9.850000381469727,9.640000343322754,9.6899995803833,30325523.0 +2021-04-25,9.729999542236328,9.829999923706055,9.699999809265137,9.739999771118164,20392185.0 +2021-04-26,9.770000457763672,9.890000343322754,9.739999771118164,9.869999885559082,35938241.0 +2021-04-27,9.949999809265137,10.420000076293945,9.930000305175781,10.380000114440918,109246037.0 +2021-04-28,10.479999542236328,10.5600004196167,10.15999984741211,10.260000228881836,74018167.0 +2021-04-29,10.260000228881836,10.479999542236328,10.199999809265137,10.359999656677246,47229679.0 +2021-05-02,10.399999618530273,10.739999771118164,10.359999656677246,10.739999771118164,48826678.0 +2021-05-03,10.760000228881836,10.84000015258789,10.520000457763672,10.579999923706055,39171798.0 +2021-05-04,10.5600004196167,10.699999809265137,10.4399995803833,10.619999885559082,31965216.0 +2021-05-05,10.619999885559082,10.680000305175781,10.380000114440918,10.380000114440918,21027592.0 +2021-05-06,10.380000114440918,10.460000038146973,10.300000190734863,10.359999656677246,20377013.0 +2021-05-09,10.399999618530273,10.619999885559082,10.359999656677246,10.579999923706055,16251594.0 +2021-05-10,10.600000381469727,10.680000305175781,10.5,10.600000381469727,16638557.0 +2021-05-17,10.619999885559082,10.65999984741211,10.539999961853027,10.579999923706055,15333430.0 +2021-05-18,10.600000381469727,10.760000228881836,10.579999923706055,10.619999885559082,26149973.0 +2021-05-19,10.640000343322754,10.640000343322754,10.4399995803833,10.5,19674262.0 +2021-05-20,10.479999542236328,10.479999542236328,10.279999732971191,10.319999694824219,24131616.0 +2021-05-23,10.34000015258789,10.4399995803833,10.34000015258789,10.399999618530273,20958160.0 +2021-05-24,10.420000076293945,10.539999961853027,10.359999656677246,10.380000114440918,23283681.0 +2021-05-25,10.399999618530273,10.460000038146973,10.380000114440918,10.460000038146973,15905784.0 +2021-05-26,10.460000038146973,10.460000038146973,10.380000114440918,10.399999618530273,9840817.0 +2021-05-27,10.399999618530273,10.420000076293945,10.359999656677246,10.399999618530273,11242694.0 +2021-05-30,10.420000076293945,10.539999961853027,10.399999618530273,10.479999542236328,20210612.0 +2021-05-31,10.479999542236328,10.479999542236328,10.359999656677246,10.359999656677246,20093802.0 +2021-06-01,10.380000114440918,10.619999885559082,10.34000015258789,10.420000076293945,45659635.0 +2021-06-02,10.4399995803833,10.5600004196167,10.4399995803833,10.4399995803833,17140618.0 +2021-06-03,10.479999542236328,10.600000381469727,10.460000038146973,10.5,28772495.0 +2021-06-06,10.520000457763672,10.619999885559082,10.460000038146973,10.5,23997367.0 +2021-06-07,10.520000457763672,10.680000305175781,10.479999542236328,10.640000343322754,33898037.0 +2021-06-08,10.640000343322754,10.720000267028809,10.319999694824219,10.539999961853027,37364140.0 +2021-06-09,10.5600004196167,10.65999984741211,10.520000457763672,10.579999923706055,22343034.0 +2021-06-10,10.600000381469727,10.640000343322754,10.479999542236328,10.520000457763672,21892805.0 +2021-06-13,10.539999961853027,10.5600004196167,10.479999542236328,10.520000457763672,14684014.0 +2021-06-14,10.520000457763672,10.539999961853027,10.359999656677246,10.380000114440918,25098689.0 +2021-06-15,10.380000114440918,10.460000038146973,10.319999694824219,10.34000015258789,17494920.0 +2021-06-16,10.359999656677246,10.380000114440918,10.279999732971191,10.359999656677246,7229358.0 +2021-06-17,10.380000114440918,10.479999542236328,10.34000015258789,10.380000114440918,20626952.0 +2021-06-20,10.359999656677246,10.420000076293945,10.319999694824219,10.359999656677246,14807758.0 +2021-06-21,10.300000190734863,10.359999656677246,10.300000190734863,10.34000015258789,9644771.0 +2021-06-22,10.359999656677246,10.380000114440918,10.319999694824219,10.34000015258789,9485808.0 +2021-06-23,10.34000015258789,10.739999771118164,10.34000015258789,10.65999984741211,100375094.0 +2021-06-24,10.699999809265137,10.699999809265137,10.5600004196167,10.600000381469727,26914723.0 +2021-06-27,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0 +2021-06-28,10.65999984741211,10.680000305175781,10.539999961853027,10.600000381469727,14790873.0 +2021-06-29,10.600000381469727,10.65999984741211,10.5600004196167,10.600000381469727,15294420.0 +2021-06-30,10.640000343322754,10.680000305175781,10.539999961853027,10.5600004196167,10377881.0 +2021-07-01,10.5600004196167,10.600000381469727,10.479999542236328,10.520000457763672,14402315.0 +2021-07-04,10.539999961853027,10.579999923706055,10.520000457763672,10.520000457763672,10045280.0 +2021-07-05,10.539999961853027,10.539999961853027,10.380000114440918,10.420000076293945,15131789.0 +2021-07-06,10.420000076293945,10.5,10.399999618530273,10.399999618530273,8491105.0 +2021-07-07,10.399999618530273,10.4399995803833,10.34000015258789,10.380000114440918,9272915.0 +2021-07-08,10.399999618530273,10.399999618530273,10.15999984741211,10.180000305175781,18179365.0 +2021-07-11,10.220000267028809,10.260000228881836,10.0600004196167,10.100000381469727,12461715.0 +2021-07-12,10.100000381469727,10.180000305175781,9.960000038146973,10.100000381469727,17317893.0 +2021-07-13,10.100000381469727,10.100000381469727,10.020000457763672,10.079999923706055,8130577.0 +2021-07-14,10.079999923706055,10.300000190734863,10.0600004196167,10.260000228881836,16271748.0 +2021-07-15,10.300000190734863,10.319999694824219,10.220000267028809,10.220000267028809,8732957.0 +2021-07-25,10.279999732971191,10.380000114440918,10.260000228881836,10.359999656677246,8056046.0 +2021-07-26,10.359999656677246,10.5600004196167,10.319999694824219,10.5600004196167,27185356.0 +2021-07-27,10.539999961853027,10.640000343322754,10.420000076293945,10.460000038146973,19502371.0 +2021-07-28,10.5,10.579999923706055,10.4399995803833,10.520000457763672,17329640.0 +2021-07-29,10.539999961853027,10.640000343322754,10.520000457763672,10.539999961853027,16751136.0 +2021-08-01,10.579999923706055,10.720000267028809,10.5600004196167,10.680000305175781,29898756.0 +2021-08-02,10.680000305175781,10.779999732971191,10.5600004196167,10.640000343322754,32483838.0 +2021-08-03,10.640000343322754,10.65999984741211,10.4399995803833,10.5,20968304.0 +2021-08-04,10.5,10.5,10.359999656677246,10.359999656677246,15332331.0 +2021-08-05,10.359999656677246,10.460000038146973,10.300000190734863,10.420000076293945,12637039.0 +2021-08-08,10.4399995803833,10.579999923706055,10.420000076293945,10.479999542236328,12132445.0 +2021-08-09,10.5,10.5,10.380000114440918,10.420000076293945,8137178.0 +2021-08-10,10.4399995803833,10.479999542236328,10.399999618530273,10.4399995803833,6535281.0 +2021-08-11,10.4399995803833,10.460000038146973,10.399999618530273,10.420000076293945,7271992.0 +2021-08-12,10.399999618530273,10.4399995803833,10.279999732971191,10.380000114440918,10117385.0 +2021-08-15,10.380000114440918,10.399999618530273,10.34000015258789,10.359999656677246,4976189.0 +2021-08-16,10.34000015258789,10.399999618530273,10.279999732971191,10.279999732971191,8874759.0 +2021-08-17,10.279999732971191,10.380000114440918,10.260000228881836,10.359999656677246,8652165.0 +2021-08-18,10.359999656677246,10.359999656677246,10.300000190734863,10.300000190734863,4937285.0 +2021-08-19,10.279999732971191,10.300000190734863,10.119999885559082,10.220000267028809,14197543.0 +2021-08-22,10.199999809265137,10.220000267028809,10.020000457763672,10.039999961853027,11274079.0 +2021-08-23,10.0600004196167,10.15999984741211,9.989999771118164,10.020000457763672,12855446.0 +2021-08-24,10.079999923706055,10.180000305175781,10.020000457763672,10.15999984741211,8327558.0 +2021-08-25,10.180000305175781,10.199999809265137,10.0600004196167,10.100000381469727,7334592.0 +2021-08-26,10.100000381469727,10.119999885559082,10.0600004196167,10.079999923706055,6384464.0 +2021-08-29,10.100000381469727,10.199999809265137,10.100000381469727,10.140000343322754,7820648.0 +2021-08-30,10.15999984741211,10.180000305175781,10.119999885559082,10.15999984741211,5617858.0 +2021-08-31,10.180000305175781,10.279999732971191,10.15999984741211,10.199999809265137,11292806.0 +2021-09-01,10.239999771118164,10.260000228881836,10.180000305175781,10.199999809265137,6524797.0 +2021-09-02,10.220000267028809,10.260000228881836,10.15999984741211,10.239999771118164,6177622.0 +2021-09-05,10.220000267028809,10.300000190734863,10.220000267028809,10.239999771118164,7019811.0 +2021-09-06,10.239999771118164,10.279999732971191,10.220000267028809,10.239999771118164,4689533.0 +2021-09-07,10.239999771118164,10.279999732971191,10.220000267028809,10.220000267028809,4597825.0 +2021-09-08,10.220000267028809,10.239999771118164,10.15999984741211,10.199999809265137,5764101.0 +2021-09-09,10.15999984741211,10.199999809265137,10.119999885559082,10.140000343322754,7254200.0 +2021-09-12,10.119999885559082,10.140000343322754,10.0600004196167,10.079999923706055,5683052.0 +2021-09-13,10.079999923706055,10.140000343322754,10.0600004196167,10.119999885559082,4993217.0 +2021-09-14,10.119999885559082,10.15999984741211,10.079999923706055,10.119999885559082,10019172.0 +2021-09-15,10.119999885559082,10.15999984741211,10.0600004196167,10.0600004196167,9098476.0 +2021-09-16,10.100000381469727,10.239999771118164,10.079999923706055,10.100000381469727,16953545.0 +2021-09-19,10.140000343322754,10.359999656677246,10.140000343322754,10.300000190734863,25250694.0 +2021-09-20,10.300000190734863,10.300000190734863,10.15999984741211,10.15999984741211,21732535.0 +2021-09-21,10.100000381469727,10.220000267028809,10.100000381469727,10.140000343322754,11240545.0 +2021-09-22,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,6263531.0 +2021-09-26,10.15999984741211,10.199999809265137,10.119999885559082,10.140000343322754,5867760.0 +2021-09-27,10.15999984741211,10.180000305175781,10.100000381469727,10.119999885559082,11899691.0 +2021-09-28,10.15999984741211,10.260000228881836,10.119999885559082,10.15999984741211,21014333.0 +2021-09-29,10.15999984741211,10.319999694824219,10.140000343322754,10.260000228881836,21994179.0 +2021-09-30,10.260000228881836,10.359999656677246,10.220000267028809,10.300000190734863,14289273.0 +2021-10-03,10.319999694824219,10.34000015258789,10.199999809265137,10.220000267028809,9236735.0 +2021-10-04,10.239999771118164,10.260000228881836,10.15999984741211,10.15999984741211,6833484.0 +2021-10-05,10.15999984741211,10.199999809265137,10.119999885559082,10.140000343322754,13520368.0 +2021-10-06,10.140000343322754,10.239999771118164,10.119999885559082,10.15999984741211,12480115.0 +2021-10-07,10.15999984741211,10.180000305175781,10.039999961853027,10.079999923706055,15152971.0 +2021-10-10,10.079999923706055,10.100000381469727,9.960000038146973,10.0,16041448.0 +2021-10-11,10.0,10.0,10.0,10.0,0.0 +2021-10-12,9.949999809265137,9.960000038146973,9.829999923706055,9.850000381469727,10260292.0 +2021-10-13,9.850000381469727,9.899999618530273,9.819999694824219,9.850000381469727,9883960.0 +2021-10-14,9.880000114440918,9.90999984741211,9.84000015258789,9.850000381469727,8779456.0 +2021-10-17,9.859999656677246,9.989999771118164,9.859999656677246,9.989999771118164,11088800.0 +2021-10-18,10.0,10.020000457763672,9.970000267028809,9.979999542236328,9515642.0 +2021-10-19,10.020000457763672,10.079999923706055,9.930000305175781,9.960000038146973,14002403.0 +2021-10-20,9.970000267028809,9.979999542236328,9.90999984741211,9.920000076293945,6667874.0 +2021-10-21,9.9399995803833,9.9399995803833,9.850000381469727,9.880000114440918,7313517.0 +2021-10-24,9.899999618530273,9.949999809265137,9.84000015258789,9.890000343322754,7350504.0 +2021-10-25,9.899999618530273,9.9399995803833,9.859999656677246,9.90999984741211,4184229.0 +2021-10-26,9.960000038146973,9.989999771118164,9.869999885559082,9.869999885559082,10337339.0 +2021-10-27,9.859999656677246,9.930000305175781,9.789999961853027,9.8100004196167,9281251.0 +2021-10-28,9.819999694824219,9.899999618530273,9.8100004196167,9.890000343322754,6216140.0 +2021-10-31,9.899999618530273,9.949999809265137,9.869999885559082,9.890000343322754,5987200.0 +2021-11-01,9.880000114440918,9.899999618530273,9.850000381469727,9.859999656677246,4820735.0 +2021-11-02,9.859999656677246,9.890000343322754,9.829999923706055,9.829999923706055,4512630.0 +2021-11-03,9.819999694824219,9.819999694824219,9.680000305175781,9.6899995803833,9927013.0 +2021-11-04,9.680000305175781,9.760000228881836,9.640000343322754,9.760000228881836,4493845.0 +2021-11-07,9.779999732971191,9.800000190734863,9.739999771118164,9.75,3555705.0 +2021-11-08,9.789999961853027,9.800000190734863,9.449999809265137,9.5,14855649.0 +2021-11-09,9.569999694824219,9.569999694824219,9.210000038146973,9.25,23316436.0 +2021-11-10,9.25,9.25,9.09000015258789,9.15999984741211,13257549.0 +2021-11-11,9.15999984741211,9.1899995803833,9.0600004196167,9.069999694824219,10957981.0 +2021-11-14,9.069999694824219,9.100000381469727,9.010000228881836,9.079999923706055,7468105.0 +2021-11-15,9.100000381469727,9.550000190734863,9.09000015258789,9.550000190734863,24089995.0 +2021-11-16,9.529999732971191,9.640000343322754,9.3100004196167,9.369999885559082,15273683.0 +2021-11-17,9.359999656677246,9.65999984741211,9.270000457763672,9.65999984741211,15891368.0 +2021-11-18,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0 +2021-11-21,9.479999542236328,9.510000228881836,9.25,9.359999656677246,13323238.0 +2021-11-22,9.329999923706055,9.40999984741211,9.079999923706055,9.09000015258789,12267103.0 +2021-11-23,9.039999961853027,9.229999542236328,9.039999961853027,9.210000038146973,13111270.0 +2021-11-24,9.229999542236328,9.270000457763672,9.15999984741211,9.220000267028809,7167254.0 +2021-11-25,9.25,9.270000457763672,9.170000076293945,9.170000076293945,5166808.0 +2021-11-28,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0 +2021-11-29,8.800000190734863,8.899999618530273,8.619999885559082,8.710000038146973,11038968.0 +2021-11-30,8.720000267028809,9.149999618530273,8.680000305175781,9.149999618530273,25044442.0 +2021-12-01,9.079999923706055,9.270000457763672,9.0,9.199999809265137,18259751.0 +2021-12-02,9.180000305175781,9.239999771118164,9.140000343322754,9.220000267028809,9284020.0 +2021-12-05,9.239999771118164,9.430000305175781,9.239999771118164,9.399999618530273,13301177.0 +2021-12-06,9.380000114440918,9.420000076293945,9.34000015258789,9.350000381469727,10836804.0 +2021-12-07,9.399999618530273,9.550000190734863,9.399999618530273,9.470000267028809,14243851.0 +2021-12-08,9.5,9.619999885559082,9.470000267028809,9.489999771118164,16061313.0 +2021-12-09,9.489999771118164,9.619999885559082,9.479999542236328,9.5600004196167,12356752.0 +2021-12-12,9.5600004196167,9.949999809265137,9.539999961853027,9.920000076293945,23955045.0 +2021-12-13,9.949999809265137,10.0600004196167,9.9399995803833,10.0,16425093.0 +2021-12-14,9.989999771118164,10.020000457763672,9.869999885559082,9.90999984741211,9612362.0 +2021-12-15,9.899999618530273,9.9399995803833,9.829999923706055,9.850000381469727,7769837.0 +2021-12-16,9.869999885559082,10.0600004196167,9.869999885559082,9.989999771118164,15870742.0 +2021-12-19,9.979999542236328,10.220000267028809,9.899999618530273,10.140000343322754,25334994.0 +2021-12-20,10.140000343322754,10.199999809265137,9.970000267028809,10.079999923706055,20867331.0 +2021-12-21,10.020000457763672,10.140000343322754,10.020000457763672,10.100000381469727,11593789.0 +2021-12-22,10.119999885559082,10.15999984741211,10.0,10.020000457763672,12633663.0 +2021-12-23,10.079999923706055,10.100000381469727,9.960000038146973,10.020000457763672,8971792.0 +2021-12-26,10.0,10.0,9.800000190734863,9.800000190734863,6792254.0 +2021-12-27,9.800000190734863,10.300000190734863,9.779999732971191,10.239999771118164,36484142.0 +2021-12-28,10.300000190734863,10.380000114440918,10.140000343322754,10.180000305175781,16359326.0 +2021-12-29,10.180000305175781,10.420000076293945,10.039999961853027,10.039999961853027,49111467.0 +2021-12-30,10.140000343322754,10.220000267028809,10.039999961853027,10.0600004196167,14308583.0 +2022-01-02,10.119999885559082,10.34000015258789,10.100000381469727,10.260000228881836,18929827.0 +2022-01-03,10.300000190734863,10.520000457763672,10.260000228881836,10.34000015258789,36721239.0 +2022-01-04,10.420000076293945,10.479999542236328,10.279999732971191,10.300000190734863,14237142.0 +2022-01-05,10.34000015258789,10.4399995803833,10.239999771118164,10.4399995803833,11973273.0 +2022-01-06,10.380000114440918,10.479999542236328,10.359999656677246,10.399999618530273,13865368.0 +2022-01-09,10.420000076293945,10.4399995803833,10.34000015258789,10.380000114440918,9252740.0 +2022-01-10,10.399999618530273,10.520000457763672,10.319999694824219,10.479999542236328,16809115.0 +2022-01-11,10.479999542236328,10.520000457763672,10.420000076293945,10.4399995803833,10529021.0 +2022-01-12,10.4399995803833,10.520000457763672,10.399999618530273,10.460000038146973,15860677.0 +2022-01-13,10.479999542236328,10.520000457763672,10.420000076293945,10.420000076293945,10805617.0 +2022-01-16,10.460000038146973,10.600000381469727,10.420000076293945,10.4399995803833,19031596.0 +2022-01-17,10.4399995803833,10.460000038146973,10.359999656677246,10.399999618530273,9365086.0 +2022-01-18,10.399999618530273,10.420000076293945,10.319999694824219,10.34000015258789,8774886.0 +2022-01-19,10.34000015258789,10.359999656677246,10.300000190734863,10.34000015258789,7032692.0 +2022-01-20,10.359999656677246,10.399999618530273,10.239999771118164,10.300000190734863,8223517.0 +2022-01-23,10.279999732971191,10.279999732971191,10.140000343322754,10.15999984741211,6548461.0 +2022-01-24,10.15999984741211,10.220000267028809,10.100000381469727,10.119999885559082,4781686.0 +2022-01-25,10.119999885559082,10.199999809265137,10.079999923706055,10.15999984741211,5353112.0 +2022-01-26,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0 +2022-01-27,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0 +2022-01-30,10.239999771118164,10.319999694824219,10.239999771118164,10.279999732971191,8047385.0 +2022-01-31,10.319999694824219,10.34000015258789,10.260000228881836,10.300000190734863,7610094.0 +2022-02-01,10.319999694824219,10.380000114440918,10.279999732971191,10.279999732971191,9511951.0 +2022-02-02,10.300000190734863,10.479999542236328,10.260000228881836,10.479999542236328,21694500.0 +2022-02-03,10.479999542236328,10.5,10.34000015258789,10.34000015258789,13494996.0 +2022-02-06,10.380000114440918,10.5,10.34000015258789,10.479999542236328,9785758.0 +2022-02-07,10.5,10.579999923706055,10.4399995803833,10.5600004196167,19041908.0 +2022-02-08,10.579999923706055,10.640000343322754,10.5,10.539999961853027,17181032.0 +2022-02-09,10.600000381469727,10.65999984741211,10.5600004196167,10.65999984741211,16779308.0 +2022-02-10,10.699999809265137,10.720000267028809,10.5,10.520000457763672,19798256.0 +2022-02-13,10.399999618530273,10.4399995803833,9.9399995803833,10.140000343322754,30767704.0 +2022-02-14,10.140000343322754,10.300000190734863,10.0600004196167,10.260000228881836,13572936.0 +2022-02-15,10.220000267028809,10.34000015258789,10.180000305175781,10.319999694824219,10444666.0 +2022-02-16,10.34000015258789,10.460000038146973,10.300000190734863,10.420000076293945,14875088.0 +2022-02-17,10.399999618530273,10.699999809265137,10.359999656677246,10.600000381469727,31336724.0 +2022-02-20,10.579999923706055,10.779999732971191,10.5,10.5,32374712.0 +2022-02-21,10.520000457763672,10.979999542236328,10.520000457763672,10.960000038146973,55914254.0 +2022-02-23,10.9399995803833,11.079999923706055,10.720000267028809,10.720000267028809,40756274.0 +2022-02-24,10.399999618530273,10.680000305175781,10.34000015258789,10.479999542236328,77001734.0 +2022-02-27,10.680000305175781,10.84000015258789,10.640000343322754,10.800000190734863,23011464.0 +2022-02-28,10.800000190734863,11.0,10.760000228881836,10.9399995803833,23905581.0 +2022-03-01,10.960000038146973,11.100000381469727,10.920000076293945,11.0,19077267.0 +2022-03-02,11.0,11.020000457763672,10.779999732971191,10.979999542236328,19173061.0 +2022-03-03,11.0,11.260000228881836,10.9399995803833,11.239999771118164,35698925.0 +2022-03-06,11.34000015258789,11.420000076293945,11.199999809265137,11.220000267028809,19804584.0 +2022-03-07,11.199999809265137,11.239999771118164,10.960000038146973,11.140000343322754,18509250.0 +2022-03-08,11.100000381469727,11.300000190734863,11.039999961853027,11.140000343322754,13206514.0 +2022-03-09,11.15999984741211,11.279999732971191,11.079999923706055,11.15999984741211,12857865.0 +2022-03-10,11.15999984741211,11.34000015258789,11.140000343322754,11.260000228881836,14141962.0 +2022-03-13,11.279999732971191,11.539999961853027,11.260000228881836,11.420000076293945,24671405.0 +2022-03-14,11.4399995803833,11.5600004196167,11.399999618530273,11.5,16223015.0 +2022-03-15,11.479999542236328,11.5600004196167,11.399999618530273,11.399999618530273,10430676.0 +2022-03-16,11.399999618530273,11.479999542236328,11.260000228881836,11.479999542236328,17169078.0 +2022-03-17,11.5,11.640000343322754,11.460000038146973,11.640000343322754,16478242.0 +2022-03-20,11.640000343322754,11.819999694824219,11.579999923706055,11.779999732971191,13960981.0 +2022-03-21,11.819999694824219,11.960000038146973,11.680000305175781,11.699999809265137,18809204.0 +2022-03-22,11.699999809265137,11.859999656677246,11.680000305175781,11.760000228881836,8350576.0 +2022-03-23,11.760000228881836,11.859999656677246,11.720000267028809,11.859999656677246,5266166.0 +2022-03-24,11.859999656677246,12.0,11.819999694824219,11.920000076293945,14889426.0 +2022-03-27,11.960000038146973,12.199999809265137,11.960000038146973,12.119999885559082,17106206.0 +2022-03-28,12.15999984741211,12.180000305175781,12.079999923706055,12.119999885559082,8981404.0 +2022-03-29,12.140000343322754,12.140000343322754,11.539999961853027,11.600000381469727,31729986.0 +2022-03-30,11.5600004196167,11.600000381469727,11.119999885559082,11.140000343322754,38831733.0 +2022-03-31,11.119999885559082,11.239999771118164,10.920000076293945,10.9399995803833,25820380.0 +2022-04-03,11.0,11.199999809265137,10.979999542236328,11.15999984741211,9859076.0 +2022-04-04,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0 +2022-04-05,10.9399995803833,11.079999923706055,10.880000114440918,10.979999542236328,11087421.0 +2022-04-06,10.979999542236328,10.979999542236328,10.65999984741211,10.800000190734863,14731514.0 +2022-04-07,10.800000190734863,11.039999961853027,10.739999771118164,10.960000038146973,10991627.0 +2022-04-10,11.039999961853027,11.100000381469727,10.899999618530273,10.9399995803833,6093577.0 +2022-04-11,10.979999542236328,10.979999542236328,10.880000114440918,10.960000038146973,7743996.0 +2022-04-12,10.960000038146973,10.979999542236328,10.84000015258789,10.880000114440918,6297521.0 +2022-04-13,10.880000114440918,10.880000114440918,10.760000228881836,10.760000228881836,6290555.0 +2022-04-14,10.760000228881836,10.920000076293945,10.699999809265137,10.920000076293945,6490902.0 +2022-04-17,10.9399995803833,11.020000457763672,10.880000114440918,10.899999618530273,6970112.0 +2022-04-18,10.899999618530273,11.020000457763672,10.859999656677246,10.9399995803833,7093243.0 +2022-04-19,10.960000038146973,10.979999542236328,10.800000190734863,10.819999694824219,5790838.0 +2022-04-20,10.84000015258789,11.0,10.760000228881836,11.0,6190660.0 +2022-04-21,11.020000457763672,11.220000267028809,10.899999618530273,11.119999885559082,18355877.0 +2022-04-24,11.0600004196167,11.260000228881836,11.039999961853027,11.199999809265137,13268710.0 +2022-04-25,11.220000267028809,11.260000228881836,10.979999542236328,11.079999923706055,12323094.0 +2022-04-26,11.079999923706055,11.079999923706055,10.880000114440918,10.899999618530273,7133680.0 +2022-04-27,10.899999618530273,10.899999618530273,10.779999732971191,10.800000190734863,11124258.0 +2022-04-28,10.800000190734863,10.859999656677246,10.779999732971191,10.819999694824219,4715409.0 +2022-05-08,10.779999732971191,10.920000076293945,10.720000267028809,10.859999656677246,7403131.0 +2022-05-09,10.880000114440918,11.180000305175781,10.819999694824219,11.140000343322754,13518834.0 +2022-05-10,11.079999923706055,11.079999923706055,10.859999656677246,10.880000114440918,8862710.0 +2022-05-11,10.899999618530273,11.0,10.880000114440918,10.899999618530273,4223284.0 +2022-05-12,10.899999618530273,10.899999618530273,10.539999961853027,10.539999961853027,12041148.0 +2022-05-15,10.539999961853027,10.699999809265137,10.4399995803833,10.5600004196167,5882085.0 +2022-05-16,10.539999961853027,10.579999923706055,10.460000038146973,10.479999542236328,4406641.0 +2022-05-17,10.4399995803833,10.4399995803833,10.199999809265137,10.380000114440918,6685681.0 +2022-05-18,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0 +2022-05-19,10.5600004196167,10.579999923706055,10.319999694824219,10.319999694824219,7397306.0 +2022-05-22,10.319999694824219,10.479999542236328,10.300000190734863,10.34000015258789,4704196.0 +2022-05-23,10.4399995803833,10.979999542236328,10.399999618530273,10.960000038146973,20181819.0 +2022-05-24,10.960000038146973,11.0600004196167,10.779999732971191,10.979999542236328,10809612.0 +2022-05-25,10.960000038146973,11.0600004196167,10.9399995803833,11.0600004196167,8187222.0 +2022-05-26,11.079999923706055,11.180000305175781,11.0600004196167,11.140000343322754,9069205.0 +2022-05-29,11.180000305175781,11.680000305175781,11.15999984741211,11.680000305175781,20043454.0 +2022-05-30,11.720000267028809,12.140000343322754,11.640000343322754,12.0,33925492.0 +2022-05-31,12.039999961853027,12.300000190734863,11.800000190734863,12.300000190734863,43104890.0 +2022-06-01,12.300000190734863,12.960000038146973,12.239999771118164,12.899999618530273,37548227.0 +2022-06-02,12.899999618530273,13.180000305175781,12.640000343322754,13.119999885559082,31621463.0 +2022-06-05,13.0600004196167,13.420000076293945,13.039999961853027,13.399999618530273,18916385.0 +2022-06-06,13.399999618530273,13.479999542236328,13.039999961853027,13.300000190734863,28585545.0 +2022-06-07,13.239999771118164,13.800000190734863,13.119999885559082,13.739999771118164,26236601.0 +2022-06-08,13.619999885559082,13.779999732971191,13.34000015258789,13.680000305175781,21696895.0 +2022-06-09,13.640000343322754,13.979999542236328,13.640000343322754,13.899999618530273,18163005.0 +2022-06-12,13.739999771118164,13.880000114440918,13.239999771118164,13.380000114440918,16291156.0 +2022-06-13,13.199999809265137,13.359999656677246,12.9399995803833,13.300000190734863,20396651.0 +2022-06-14,13.300000190734863,13.84000015258789,12.960000038146973,13.800000190734863,27113219.0 +2022-06-15,13.84000015258789,14.399999618530273,13.84000015258789,14.300000190734863,43400881.0 +2022-06-16,14.300000190734863,14.5600004196167,13.979999542236328,14.180000305175781,30510930.0 +2022-06-19,14.100000381469727,14.15999984741211,13.079999923706055,13.079999923706055,20536480.0 +2022-06-20,12.960000038146973,13.399999618530273,12.800000190734863,12.920000076293945,21736688.0 +2022-06-21,13.100000381469727,14.199999809265137,12.960000038146973,14.199999809265137,22010276.0 +2022-06-22,14.300000190734863,14.600000381469727,13.039999961853027,13.220000267028809,37975700.0 +2022-06-23,13.399999618530273,13.600000381469727,13.020000457763672,13.220000267028809,15781869.0 +2022-06-26,13.619999885559082,13.640000343322754,12.359999656677246,12.399999618530273,22502671.0 +2022-06-27,12.399999618530273,12.420000076293945,11.15999984741211,11.15999984741211,38757255.0 +2022-06-28,11.100000381469727,11.359999656677246,10.760000228881836,11.180000305175781,28366415.0 +2022-06-29,11.180000305175781,11.180000305175781,10.739999771118164,10.739999771118164,26130309.0 +2022-06-30,10.779999732971191,11.0,10.720000267028809,10.760000228881836,19293647.0 +2022-07-03,10.880000114440918,10.880000114440918,10.460000038146973,10.520000457763672,12651020.0 +2022-07-04,10.5,11.079999923706055,10.34000015258789,11.0,22011735.0 +2022-07-05,11.100000381469727,11.260000228881836,10.859999656677246,11.0,39746325.0 +2022-07-06,10.899999618530273,11.039999961853027,10.84000015258789,10.84000015258789,10400222.0 +2022-07-13,10.819999694824219,10.9399995803833,10.699999809265137,10.739999771118164,7149667.0 +2022-07-14,10.720000267028809,11.180000305175781,10.720000267028809,11.039999961853027,14844335.0 +2022-07-17,11.15999984741211,11.359999656677246,11.0600004196167,11.199999809265137,10615963.0 +2022-07-18,11.180000305175781,11.34000015258789,11.15999984741211,11.260000228881836,5632605.0 +2022-07-19,11.279999732971191,11.579999923706055,11.199999809265137,11.460000038146973,10393842.0 +2022-07-20,11.539999961853027,11.84000015258789,11.5,11.600000381469727,12053081.0 +2022-07-21,11.619999885559082,11.720000267028809,11.5,11.640000343322754,8167835.0 +2022-07-24,11.65999984741211,12.100000381469727,11.600000381469727,12.100000381469727,16765982.0 +2022-07-25,12.100000381469727,13.020000457763672,12.0,13.0,33598418.0 +2022-07-26,13.020000457763672,13.539999961853027,12.640000343322754,12.819999694824219,37544184.0 +2022-07-27,12.819999694824219,12.960000038146973,12.399999618530273,12.420000076293945,11399990.0 +2022-07-28,12.4399995803833,12.65999984741211,12.300000190734863,12.579999923706055,17241836.0 +2022-07-31,12.680000305175781,13.34000015258789,12.520000457763672,13.34000015258789,19451794.0 +2022-08-01,13.5,13.579999923706055,12.979999542236328,13.119999885559082,20699217.0 +2022-08-02,13.079999923706055,13.119999885559082,12.739999771118164,12.800000190734863,14867055.0 +2022-08-03,12.779999732971191,13.199999809265137,12.699999809265137,13.079999923706055,23499004.0 +2022-08-04,13.079999923706055,13.279999732971191,12.9399995803833,12.979999542236328,16186333.0 +2022-08-07,12.979999542236328,13.4399995803833,12.960000038146973,13.260000228881836,16606826.0 +2022-08-08,13.300000190734863,13.619999885559082,13.140000343322754,13.520000457763672,20001661.0 +2022-08-09,13.520000457763672,13.779999732971191,13.479999542236328,13.739999771118164,12607620.0 +2022-08-10,13.739999771118164,13.819999694824219,13.380000114440918,13.479999542236328,12242340.0 +2022-08-11,13.479999542236328,13.720000267028809,13.319999694824219,13.640000343322754,9303432.0 +2022-08-14,13.600000381469727,14.079999923706055,13.5600004196167,14.079999923706055,22130955.0 +2022-08-15,14.039999961853027,14.180000305175781,13.979999542236328,14.119999885559082,11626149.0 +2022-08-16,14.100000381469727,14.699999809265137,13.720000267028809,13.899999618530273,31106731.0 +2022-08-17,13.899999618530273,14.359999656677246,13.760000228881836,14.300000190734863,22530294.0 +2022-08-18,14.300000190734863,14.779999732971191,14.279999732971191,14.699999809265137,24924795.0 +2022-08-21,14.739999771118164,14.760000228881836,14.319999694824219,14.380000114440918,7650786.0 +2022-08-22,14.34000015258789,14.720000267028809,14.199999809265137,14.600000381469727,9561549.0 +2022-08-23,14.520000457763672,14.760000228881836,14.300000190734863,14.300000190734863,7505947.0 +2022-08-24,14.180000305175781,14.180000305175781,12.880000114440918,13.319999694824219,26690968.0 +2022-08-25,13.399999618530273,14.020000457763672,13.359999656677246,13.9399995803833,19326279.0 +2022-08-28,13.65999984741211,14.140000343322754,13.65999984741211,14.100000381469727,9400546.0 +2022-08-29,14.140000343322754,14.760000228881836,14.140000343322754,14.5600004196167,20896300.0 +2022-08-30,14.600000381469727,14.699999809265137,14.220000267028809,14.300000190734863,9828591.0 +2022-08-31,14.199999809265137,14.4399995803833,14.0,14.15999984741211,10731837.0 +2022-09-01,14.279999732971191,14.619999885559082,14.140000343322754,14.4399995803833,13221503.0 +2022-09-04,14.399999618530273,14.699999809265137,14.300000190734863,14.380000114440918,9986948.0 +2022-09-05,14.260000228881836,14.4399995803833,14.15999984741211,14.220000267028809,6819989.0 +2022-09-06,14.220000267028809,14.539999961853027,14.220000267028809,14.260000228881836,10813709.0 +2022-09-07,14.199999809265137,14.34000015258789,14.020000457763672,14.0600004196167,8993612.0 +2022-09-08,14.100000381469727,14.199999809265137,14.039999961853027,14.100000381469727,4792867.0 +2022-09-11,14.180000305175781,14.460000038146973,14.180000305175781,14.380000114440918,4600266.0 +2022-09-12,14.380000114440918,14.539999961853027,14.359999656677246,14.420000076293945,4561649.0 +2022-09-13,14.420000076293945,14.5,14.359999656677246,14.479999542236328,5366635.0 +2022-09-14,14.300000190734863,14.380000114440918,14.220000267028809,14.260000228881836,3767306.0 +2022-09-15,14.319999694824219,14.819999694824219,14.279999732971191,14.579999923706055,15215260.0 +2022-09-18,14.600000381469727,15.020000457763672,14.479999542236328,14.979999542236328,21243725.0 +2022-09-19,14.9399995803833,15.039999961853027,14.5600004196167,14.760000228881836,11294741.0 +2022-09-20,14.819999694824219,15.180000305175781,14.779999732971191,15.100000381469727,15300657.0 +2022-09-21,15.119999885559082,15.279999732971191,15.020000457763672,15.100000381469727,11689540.0 +2022-09-25,14.800000190734863,15.279999732971191,14.760000228881836,15.15999984741211,10207810.0 +2022-09-26,15.119999885559082,15.479999542236328,15.100000381469727,15.420000076293945,11993887.0 +2022-09-27,15.420000076293945,15.680000305175781,15.34000015258789,15.380000114440918,11235426.0 +2022-09-28,15.420000076293945,15.640000343322754,15.319999694824219,15.579999923706055,9711144.0 +2022-09-29,15.619999885559082,15.899999618530273,15.539999961853027,15.899999618530273,8775300.0 +2022-10-02,15.899999618530273,17.18000030517578,15.880000114440918,16.8799991607666,23656269.0 +2022-10-03,17.0,17.18000030517578,16.239999771118164,16.979999542236328,21430223.0 +2022-10-04,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2022-10-05,17.559999465942383,17.920000076293945,17.399999618530273,17.399999618530273,14335241.0 +2022-10-06,17.399999618530273,17.600000381469727,16.799999237060547,16.899999618530273,8817882.0 +2022-10-09,16.860000610351562,17.0,16.15999984741211,16.200000762939453,8927933.0 +2022-10-10,16.239999771118164,16.479999542236328,15.680000305175781,15.800000190734863,11355657.0 +2022-10-11,15.819999694824219,16.020000457763672,15.619999885559082,16.0,10054854.0 +2022-10-12,16.040000915527344,17.420000076293945,16.040000915527344,17.079999923706055,17404164.0 +2022-10-13,17.18000030517578,17.639999389648438,16.540000915527344,16.540000915527344,12809884.0 +2022-10-16,16.700000762939453,16.979999542236328,15.979999542236328,16.280000686645508,9198542.0 +2022-10-17,16.31999969482422,16.520000457763672,16.260000228881836,16.440000534057617,3689997.0 +2022-10-18,16.5,16.940000534057617,16.299999237060547,16.6200008392334,7553251.0 +2022-10-19,16.700000762939453,16.700000762939453,16.299999237060547,16.299999237060547,4438241.0 +2022-10-20,16.360000610351562,16.65999984741211,16.31999969482422,16.579999923706055,4204376.0 +2022-10-23,16.65999984741211,16.81999969482422,16.639999389648438,16.65999984741211,3062255.0 +2022-10-24,16.6200008392334,17.239999771118164,16.520000457763672,17.239999771118164,7794544.0 +2022-10-25,17.239999771118164,17.799999237060547,17.1200008392334,17.399999618530273,13549735.0 +2022-10-26,17.5,17.8799991607666,17.079999923706055,17.079999923706055,8129150.0 +2022-10-27,17.079999923706055,17.219999313354492,15.619999885559082,15.699999809265137,23323742.0 +2022-10-30,15.819999694824219,15.880000114440918,14.220000267028809,14.399999618530273,22607321.0 +2022-10-31,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2022-11-01,13.4399995803833,13.600000381469727,12.460000038146973,12.600000381469727,46613785.0 +2022-11-02,12.600000381469727,13.5,12.460000038146973,13.279999732971191,34284049.0 +2022-11-03,13.300000190734863,13.479999542236328,12.760000228881836,13.220000267028809,20541855.0 +2022-11-06,13.479999542236328,13.65999984741211,13.319999694824219,13.359999656677246,10679545.0 +2022-11-07,13.5,13.5,13.0600004196167,13.319999694824219,7171061.0 +2022-11-08,13.380000114440918,13.779999732971191,13.300000190734863,13.479999542236328,16365680.0 +2022-11-09,13.5,13.5600004196167,13.119999885559082,13.220000267028809,7257617.0 +2022-11-10,13.199999809265137,13.199999809265137,12.5,12.859999656677246,9159275.0 +2022-11-13,13.020000457763672,13.079999923706055,12.65999984741211,12.65999984741211,6085015.0 +2022-11-14,12.640000343322754,13.180000305175781,12.5,13.039999961853027,8916206.0 +2022-11-15,13.100000381469727,13.199999809265137,12.880000114440918,12.899999618530273,4150328.0 +2022-11-16,13.0,13.020000457763672,12.819999694824219,13.020000457763672,3515412.0 +2022-11-17,13.079999923706055,13.359999656677246,12.979999542236328,13.220000267028809,5619148.0 +2022-11-20,13.399999618530273,13.600000381469727,13.239999771118164,13.420000076293945,6898574.0 +2022-11-21,13.5,13.699999809265137,13.279999732971191,13.359999656677246,5840886.0 +2022-11-22,13.359999656677246,13.380000114440918,13.100000381469727,13.15999984741211,2771854.0 +2022-11-24,13.199999809265137,13.239999771118164,12.699999809265137,13.0,2979080.0 +2022-11-27,13.0,13.0,12.680000305175781,12.899999618530273,2837006.0 +2022-11-28,12.819999694824219,13.380000114440918,12.720000267028809,13.380000114440918,4276685.0 +2022-11-29,13.399999618530273,13.680000305175781,13.319999694824219,13.619999885559082,7417938.0 +2022-11-30,13.619999885559082,14.100000381469727,13.600000381469727,13.779999732971191,16078478.0 +2022-12-01,13.899999618530273,14.079999923706055,13.84000015258789,14.0,4987728.0 +2022-12-04,14.100000381469727,14.399999618530273,13.880000114440918,13.960000038146973,6520960.0 +2022-12-05,13.880000114440918,14.020000457763672,13.399999618530273,13.399999618530273,7812711.0 +2022-12-06,13.34000015258789,13.739999771118164,13.0,13.680000305175781,8659785.0 +2022-12-07,13.760000228881836,13.760000228881836,13.4399995803833,13.600000381469727,6702649.0 +2022-12-08,13.680000305175781,13.699999809265137,13.479999542236328,13.479999542236328,3843652.0 +2022-12-11,13.5600004196167,13.5600004196167,12.960000038146973,13.020000457763672,3450283.0 +2022-12-12,13.0,13.239999771118164,12.600000381469727,13.079999923706055,4684214.0 +2022-12-13,13.100000381469727,13.319999694824219,13.100000381469727,13.119999885559082,3468368.0 +2022-12-14,13.199999809265137,13.220000267028809,12.979999542236328,13.0,3923385.0 +2022-12-15,13.0,13.140000343322754,12.680000305175781,12.699999809265137,5872295.0 +2022-12-18,12.739999771118164,12.760000228881836,11.960000038146973,12.0,6310064.0 +2022-12-19,12.0,12.220000267028809,11.579999923706055,11.739999771118164,22206534.0 +2022-12-20,11.739999771118164,12.119999885559082,11.600000381469727,12.100000381469727,4793349.0 +2022-12-21,12.119999885559082,12.239999771118164,12.0600004196167,12.15999984741211,2960405.0 +2022-12-22,12.140000343322754,12.199999809265137,11.960000038146973,12.0600004196167,2121296.0 +2022-12-25,12.0600004196167,12.079999923706055,11.739999771118164,11.739999771118164,2355518.0 +2022-12-26,11.760000228881836,11.880000114440918,11.180000305175781,11.199999809265137,5951496.0 +2022-12-27,11.180000305175781,11.34000015258789,11.0600004196167,11.239999771118164,14188304.0 +2022-12-28,11.260000228881836,11.260000228881836,11.140000343322754,11.239999771118164,2720108.0 +2022-12-29,11.239999771118164,11.619999885559082,11.180000305175781,11.619999885559082,6474125.0 +2023-01-01,11.65999984741211,11.800000190734863,11.619999885559082,11.65999984741211,2636091.0 +2023-01-02,11.680000305175781,11.779999732971191,11.5,11.720000267028809,3372467.0 +2023-01-03,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0 +2023-01-04,12.100000381469727,12.220000267028809,11.899999618530273,11.9399995803833,6574811.0 +2023-01-05,11.899999618530273,12.0600004196167,11.779999732971191,12.0,12858755.0 +2023-01-08,12.039999961853027,12.140000343322754,11.979999542236328,12.0,2261674.0 +2023-01-09,12.0,12.119999885559082,11.9399995803833,12.0600004196167,2953025.0 +2023-01-10,12.0600004196167,12.140000343322754,11.979999542236328,12.039999961853027,3556623.0 +2023-01-11,12.039999961853027,12.079999923706055,11.899999618530273,11.920000076293945,3786184.0 +2023-01-12,11.920000076293945,12.039999961853027,11.800000190734863,11.859999656677246,5297376.0 +2023-01-15,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0 +2023-01-16,11.819999694824219,11.859999656677246,11.65999984741211,11.720000267028809,22943638.0 +2023-01-17,11.720000267028809,11.819999694824219,11.65999984741211,11.779999732971191,12627870.0 +2023-01-18,11.720000267028809,11.819999694824219,11.65999984741211,11.779999732971191,12627870.0 +2023-01-19,11.779999732971191,11.779999732971191,11.720000267028809,11.779999732971191,1409980.0 +2023-01-22,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0 +2023-01-23,11.760000228881836,11.800000190734863,11.680000305175781,11.760000228881836,1878177.0 +2023-01-24,11.779999732971191,11.800000190734863,11.640000343322754,11.65999984741211,2535650.0 +2023-01-25,11.65999984741211,11.960000038146973,11.619999885559082,11.84000015258789,31750844.0 +2023-01-26,11.859999656677246,12.140000343322754,11.859999656677246,12.079999923706055,8149045.0 +2023-01-29,12.119999885559082,12.699999809265137,12.100000381469727,12.680000305175781,11363726.0 +2023-01-30,12.699999809265137,12.819999694824219,12.319999694824219,12.479999542236328,8632386.0 +2023-01-31,12.460000038146973,12.619999885559082,12.300000190734863,12.5,7220900.0 +2023-02-01,12.520000457763672,12.619999885559082,12.34000015258789,12.359999656677246,13034363.0 +2023-02-02,12.34000015258789,12.960000038146973,12.300000190734863,12.960000038146973,12093068.0 +2023-02-05,13.0,13.239999771118164,12.699999809265137,13.15999984741211,23301449.0 +2023-02-06,13.119999885559082,13.34000015258789,12.880000114440918,12.979999542236328,7498949.0 +2023-02-07,13.0,13.0600004196167,12.880000114440918,12.880000114440918,4790002.0 +2023-02-08,12.880000114440918,13.300000190734863,12.819999694824219,13.239999771118164,7658772.0 +2023-02-09,13.220000267028809,13.399999618530273,13.039999961853027,13.079999923706055,6718132.0 +2023-02-12,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0 +2023-02-13,13.039999961853027,13.5,12.960000038146973,13.460000038146973,7984617.0 +2023-02-14,13.479999542236328,13.65999984741211,13.359999656677246,13.65999984741211,8125529.0 +2023-02-15,13.65999984741211,13.800000190734863,13.539999961853027,13.619999885559082,8045860.0 +2023-02-16,13.619999885559082,13.859999656677246,13.300000190734863,13.739999771118164,6673722.0 +2023-02-19,13.779999732971191,14.0600004196167,13.619999885559082,14.0600004196167,7609274.0 +2023-02-20,14.0600004196167,14.180000305175781,13.960000038146973,13.960000038146973,4724253.0 +2023-02-21,13.899999618530273,13.899999618530273,12.960000038146973,13.0,11215111.0 +2023-02-23,12.859999656677246,13.600000381469727,12.779999732971191,13.460000038146973,9770462.0 +2023-02-26,13.5,13.760000228881836,13.5,13.720000267028809,5500223.0 +2023-02-27,13.600000381469727,14.199999809265137,13.279999732971191,14.039999961853027,10793043.0 +2023-02-28,14.079999923706055,14.380000114440918,14.0600004196167,14.359999656677246,8520787.0 +2023-03-01,14.399999618530273,14.520000457763672,14.199999809265137,14.359999656677246,15000.0 +2023-03-02,14.359999656677246,14.539999961853027,14.199999809265137,14.420000076293945,1679.0 +2023-03-05,14.520000457763672,14.680000305175781,14.380000114440918,14.680000305175781,10000.0 +2023-03-06,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0 +2023-03-07,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0 +2023-03-08,14.640000343322754,14.720000267028809,14.380000114440918,14.380000114440918,3500.0 +2023-03-09,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2023-03-12,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2023-03-13,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,0.0 +2023-03-14,14.399999618530273,14.640000343322754,13.800000190734863,13.800000190734863,2000.0 +2023-03-15,13.760000228881836,14.039999961853027,13.619999885559082,13.720000267028809,3157.0 +2023-03-16,13.720000267028809,13.800000190734863,13.479999542236328,13.479999542236328,4759.0 +2023-03-19,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0 +2023-03-20,13.539999961853027,14.420000076293945,13.380000114440918,14.319999694824219,5000.0 +2023-03-21,14.180000305175781,14.859999656677246,14.180000305175781,14.800000190734863,2500.0 +2023-03-22,14.760000228881836,15.0600004196167,14.720000267028809,14.880000114440918,1500.0 +2023-03-23,14.779999732971191,14.960000038146973,14.760000228881836,14.819999694824219,8992.0 +2023-03-26,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0 +2023-03-27,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0 +2023-03-28,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0 +2023-03-29,15.460000038146973,15.979999542236328,15.399999618530273,15.960000038146973,4339.0 +2023-03-30,15.960000038146973,16.31999969482422,15.899999618530273,16.020000457763672,1000.0 +2023-04-02,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0.0 +2023-04-03,15.460000038146973,15.579999923706055,15.020000457763672,15.020000457763672,2100.0 +2023-04-04,15.020000457763672,15.880000114440918,14.84000015258789,15.720000267028809,2500.0 +2023-04-05,15.779999732971191,16.059999465942383,15.739999771118164,16.0,2000.0 +2023-04-06,16.0,16.200000762939453,15.720000267028809,15.800000190734863,5000.0 +2023-04-09,15.800000190734863,16.18000030517578,15.680000305175781,15.979999542236328,5000.0 +2023-04-10,16.0,16.059999465942383,15.600000381469727,15.600000381469727,3199.0 +2023-04-11,15.600000381469727,15.819999694824219,15.520000457763672,15.5600004196167,2000.0 +2023-04-12,15.5600004196167,15.880000114440918,15.5600004196167,15.859999656677246,1261.0 +2023-04-13,15.880000114440918,16.079999923706055,15.800000190734863,15.800000190734863,1474.0 +2023-04-16,15.819999694824219,15.979999542236328,15.760000228881836,15.819999694824219,1000.0 +2023-04-17,15.84000015258789,15.960000038146973,15.720000267028809,15.880000114440918,2000.0 +2023-04-25,15.880000114440918,15.920000076293945,15.699999809265137,15.84000015258789,2307.0 +2023-04-26,15.739999771118164,16.020000457763672,15.65999984741211,16.0,1100.0 +2023-04-27,15.979999542236328,16.219999313354492,15.960000038146973,16.079999923706055,1000.0 +2023-04-30,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0.0 +2023-05-01,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0.0 +2023-05-02,15.979999542236328,16.1200008392334,15.800000190734863,15.84000015258789,1000.0 +2023-05-03,15.84000015258789,15.84000015258789,14.9399995803833,14.979999542236328,1415.0 +2023-05-04,14.960000038146973,15.359999656677246,14.859999656677246,15.359999656677246,2304.0 +2023-05-07,15.399999618530273,15.539999961853027,15.279999732971191,15.359999656677246,1561.0 +2023-05-08,15.380000114440918,15.380000114440918,15.100000381469727,15.180000305175781,1200.0 +2023-05-09,15.199999809265137,15.199999809265137,14.819999694824219,14.899999618530273,5000.0 +2023-05-10,14.899999618530273,14.899999618530273,14.100000381469727,14.5,7300.0 +2023-05-11,14.579999923706055,14.859999656677246,14.539999961853027,14.800000190734863,1050.0 +2023-05-14,14.699999809265137,14.819999694824219,14.600000381469727,14.699999809265137,1715.0 +2023-05-15,14.699999809265137,15.300000190734863,14.680000305175781,15.079999923706055,2550.0 +2023-05-16,15.100000381469727,15.279999732971191,14.699999809265137,14.800000190734863,1371.0 +2023-05-17,14.800000190734863,14.84000015258789,14.600000381469727,14.819999694824219,1100.0 +2023-05-18,14.859999656677246,15.180000305175781,14.84000015258789,15.039999961853027,2089.0 +2023-05-21,15.0,15.300000190734863,15.0,15.15999984741211,4385.0 +2023-05-22,15.0,15.34000015258789,14.9399995803833,15.260000228881836,1795.0 +2023-05-23,15.140000343322754,15.460000038146973,15.140000343322754,15.4399995803833,1790.0 +2023-05-24,15.4399995803833,15.699999809265137,15.399999618530273,15.600000381469727,3700.0 +2023-05-25,15.600000381469727,15.739999771118164,15.520000457763672,15.520000457763672,1000.0 +2023-05-28,15.520000457763672,15.779999732971191,15.520000457763672,15.720000267028809,1000.0 +2023-05-29,15.720000267028809,16.079999923706055,15.680000305175781,16.020000457763672,5000.0 +2023-05-30,16.0,16.079999923706055,15.899999618530273,15.920000076293945,15990.0 +2023-05-31,15.899999618530273,15.899999618530273,15.399999618530273,15.399999618530273,3000.0 +2023-06-01,15.479999542236328,15.680000305175781,15.100000381469727,15.100000381469727,1200.0 +2023-06-04,15.260000228881836,15.5600004196167,15.199999809265137,15.5,2000.0 +2023-06-05,15.520000457763672,15.84000015258789,15.520000457763672,15.84000015258789,1277.0 +2023-06-06,15.859999656677246,16.079999923706055,15.84000015258789,15.880000114440918,2000.0 +2023-06-07,15.9399995803833,16.1200008392334,15.699999809265137,15.699999809265137,1764.0 +2023-06-08,15.479999542236328,15.680000305175781,15.100000381469727,15.100000381469727,3409.0 +2023-06-11,16.100000381469727,16.18000030517578,15.960000038146973,15.979999542236328,1900.0 +2023-06-12,15.979999542236328,16.020000457763672,15.720000267028809,15.84000015258789,3350.0 +2023-06-13,15.859999656677246,15.880000114440918,15.699999809265137,15.699999809265137,1654.0 +2023-06-14,15.699999809265137,15.800000190734863,15.619999885559082,15.680000305175781,2000.0 +2023-06-15,15.699999809265137,15.720000267028809,15.5,15.640000343322754,1000.0 +2023-06-18,15.640000343322754,15.84000015258789,15.640000343322754,15.699999809265137,1000.0 +2023-06-19,15.65999984741211,15.720000267028809,15.399999618530273,15.520000457763672,1174303.0 +2023-06-20,15.539999961853027,15.640000343322754,15.4399995803833,15.5,12948147.0 +2023-06-21,15.539999961853027,15.619999885559082,15.4399995803833,15.4399995803833,985716.0 +2023-06-22,15.5,15.539999961853027,15.300000190734863,15.34000015258789,3127528.0 +2023-07-02,15.399999618530273,15.5,15.34000015258789,15.34000015258789,641367.0 +2023-07-03,15.359999656677246,15.380000114440918,15.199999809265137,15.279999732971191,1598123.0 +2023-07-04,15.180000305175781,15.779999732971191,15.180000305175781,15.779999732971191,3013188.0 +2023-07-05,15.779999732971191,15.979999542236328,15.65999984741211,15.84000015258789,2881458.0 +2023-07-06,15.84000015258789,15.899999618530273,15.739999771118164,15.880000114440918,2075826.0 +2023-07-09,15.880000114440918,15.960000038146973,15.819999694824219,15.9399995803833,4722418.0 +2023-07-10,15.880000114440918,15.960000038146973,15.779999732971191,15.880000114440918,2557001.0 +2023-07-11,15.880000114440918,16.100000381469727,15.819999694824219,15.859999656677246,2880680.0 +2023-07-12,15.859999656677246,16.040000915527344,15.520000457763672,15.65999984741211,2127274.0 +2023-07-13,15.65999984741211,15.720000267028809,15.5,15.699999809265137,1807174.0 +2023-07-16,15.640000343322754,15.859999656677246,15.640000343322754,15.84000015258789,2119140.0 +2023-07-17,15.859999656677246,16.399999618530273,15.819999694824219,16.219999313354492,7215200.0 +2023-07-18,16.239999771118164,16.68000030517578,16.239999771118164,16.420000076293945,5202328.0 +2023-07-19,16.34000015258789,16.739999771118164,16.020000457763672,16.040000915527344,5192390.0 +2023-07-20,16.040000915527344,16.639999389648438,15.819999694824219,16.399999618530273,4026223.0 +2023-07-23,16.299999237060547,16.700000762939453,16.260000228881836,16.34000015258789,2166071.0 +2023-07-24,16.34000015258789,16.420000076293945,16.1200008392334,16.15999984741211,2038577.0 +2023-07-25,16.15999984741211,16.479999542236328,16.15999984741211,16.479999542236328,1740150.0 +2023-07-26,16.479999542236328,16.860000610351562,16.399999618530273,16.5,3915362.0 +2023-07-27,16.5,16.780000686645508,16.5,16.65999984741211,2582182.0 +2023-07-30,16.600000381469727,16.920000076293945,16.600000381469727,16.860000610351562,1874970.0 +2023-07-31,16.899999618530273,16.979999542236328,16.860000610351562,16.920000076293945,3238227.0 +2023-08-01,16.899999618530273,17.15999984741211,16.899999618530273,17.020000457763672,3107130.0 +2023-08-02,17.020000457763672,17.360000610351562,17.0,17.34000015258789,18779366.0 +2023-08-03,17.360000610351562,17.459999084472656,17.15999984741211,17.360000610351562,5325276.0 +2023-08-06,17.420000076293945,17.6200008392334,17.399999618530273,17.579999923706055,3449546.0 +2023-08-07,17.479999542236328,17.6200008392334,17.34000015258789,17.399999618530273,9309387.0 +2023-08-08,17.299999237060547,17.3799991607666,17.260000228881836,17.299999237060547,8730676.0 +2023-08-09,17.280000686645508,17.959999084472656,17.280000686645508,17.739999771118164,7279946.0 +2023-08-10,17.799999237060547,18.079999923706055,17.780000686645508,18.0,4546460.0 +2023-08-13,18.0,18.360000610351562,17.979999542236328,18.299999237060547,4394541.0 +2023-08-14,18.299999237060547,18.860000610351562,18.280000686645508,18.799999237060547,6076022.0 +2023-08-15,18.739999771118164,18.899999618530273,18.200000762939453,18.200000762939453,6049648.0 +2023-08-16,18.200000762939453,18.959999084472656,18.18000030517578,18.739999771118164,4726881.0 +2023-08-17,18.739999771118164,18.799999237060547,18.399999618530273,18.68000030517578,3165351.0 +2023-08-20,18.399999618530273,18.600000381469727,18.34000015258789,18.479999542236328,2241383.0 +2023-08-21,18.459999084472656,19.0,18.440000534057617,18.860000610351562,6962612.0 +2023-08-22,18.8799991607666,19.100000381469727,18.799999237060547,19.079999923706055,3966571.0 +2023-08-23,19.059999465942383,19.479999542236328,18.700000762939453,19.0,5810856.0 +2023-08-24,19.0,19.100000381469727,18.920000076293945,18.920000076293945,2334370.0 +2023-08-27,18.899999618530273,18.899999618530273,18.780000686645508,18.799999237060547,2128721.0 +2023-08-28,18.799999237060547,18.979999542236328,18.780000686645508,18.940000534057617,2070304.0 +2023-08-29,18.920000076293945,19.15999984741211,18.860000610351562,19.079999923706055,1888098.0 +2023-08-30,19.0,19.18000030517578,18.920000076293945,18.940000534057617,1553747.0 +2023-08-31,18.959999084472656,18.959999084472656,18.6200008392334,18.6200008392334,3109232.0 +2023-09-03,18.600000381469727,18.760000228881836,18.479999542236328,18.739999771118164,1869259.0 +2023-09-04,18.760000228881836,19.059999465942383,18.579999923706055,19.0,2036647.0 +2023-09-05,19.040000915527344,19.1200008392334,18.8799991607666,18.899999618530273,1537697.0 +2023-09-06,18.920000076293945,18.920000076293945,18.100000381469727,18.219999313354492,2709449.0 +2023-09-07,18.18000030517578,18.239999771118164,17.3799991607666,17.700000762939453,2477899.0 +2023-09-10,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0 +2023-09-11,17.65999984741211,17.979999542236328,17.579999923706055,17.81999969482422,891195.0 +2023-09-12,17.81999969482422,18.420000076293945,17.700000762939453,17.920000076293945,2264190.0 +2023-09-13,17.799999237060547,17.799999237060547,17.219999313354492,17.5,8216676.0 +2023-09-14,17.420000076293945,17.559999465942383,17.219999313354492,17.440000534057617,1230911.0 +2023-09-17,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0.0 +2023-09-18,17.0,17.299999237060547,16.700000762939453,16.700000762939453,1967086.0 +2023-09-19,16.520000457763672,16.600000381469727,16.100000381469727,16.440000534057617,15960423.0 +2023-09-20,16.31999969482422,16.399999618530273,15.5,15.779999732971191,9992031.0 +2023-09-21,15.619999885559082,16.15999984741211,15.260000228881836,15.979999542236328,7325604.0 +2023-09-25,15.979999542236328,16.219999313354492,15.680000305175781,15.779999732971191,3868567.0 +2023-09-26,15.84000015258789,16.0,15.640000343322754,15.720000267028809,11363635.0 +2023-09-27,15.760000228881836,16.040000915527344,15.720000267028809,16.0,1314225.0 +2023-09-28,16.0,16.100000381469727,15.760000228881836,15.760000228881836,2156189.0 +2023-10-01,15.760000228881836,15.760000228881836,15.760000228881836,15.760000228881836,0.0 +2023-10-02,15.640000343322754,15.760000228881836,15.579999923706055,15.760000228881836,1178757.0 +2023-10-03,15.760000228881836,15.800000190734863,14.739999771118164,14.739999771118164,3274367.0 +2023-10-04,14.760000228881836,15.5,14.420000076293945,15.180000305175781,137701178.0 +2023-10-05,15.199999809265137,15.199999809265137,14.520000457763672,14.539999961853027,3911503.0 +2023-10-08,14.5,14.779999732971191,14.239999771118164,14.460000038146973,2879155.0 +2023-10-09,14.319999694824219,15.0,14.300000190734863,14.720000267028809,2197852.0 +2023-10-10,14.720000267028809,15.100000381469727,14.600000381469727,14.899999618530273,1534439.0 +2023-10-11,14.979999542236328,14.979999542236328,14.260000228881836,14.420000076293945,2627539.0 +2023-10-12,14.539999961853027,14.539999961853027,13.65999984741211,13.899999618530273,3279866.0 +2023-10-15,13.899999618530273,13.960000038146973,13.5600004196167,13.5600004196167,1489383.0 +2023-10-16,13.579999923706055,14.0,13.4399995803833,13.859999656677246,6433910.0 +2023-10-17,13.859999656677246,14.380000114440918,13.859999656677246,14.199999809265137,4628453.0 +2023-10-18,14.279999732971191,14.300000190734863,14.0,14.020000457763672,4021597.0 +2023-10-19,14.0,14.5,13.800000190734863,14.399999618530273,2511425.0 +2023-10-22,14.460000038146973,14.600000381469727,14.180000305175781,14.199999809265137,3040920.0 +2023-10-23,14.239999771118164,14.279999732971191,14.0,14.0,3935966.0 +2023-10-24,13.920000076293945,14.180000305175781,13.859999656677246,13.960000038146973,4175508.0 +2023-10-25,13.979999542236328,15.140000343322754,13.979999542236328,14.579999923706055,4269527.0 +2023-10-26,14.600000381469727,15.100000381469727,14.399999618530273,14.800000190734863,2951912.0 +2023-10-29,14.899999618530273,15.140000343322754,14.880000114440918,15.0,2560265.0 +2023-10-30,15.079999923706055,15.119999885559082,14.779999732971191,14.800000190734863,2524651.0 +2023-10-31,14.880000114440918,15.279999732971191,14.680000305175781,15.100000381469727,3486226.0 +2023-11-01,15.119999885559082,15.260000228881836,14.9399995803833,15.079999923706055,1062952.0 +2023-11-02,15.0600004196167,15.600000381469727,15.039999961853027,15.399999618530273,2600832.0 +2023-11-05,15.800000190734863,16.079999923706055,15.520000457763672,15.800000190734863,2452713.0 +2023-11-06,15.859999656677246,15.960000038146973,15.0,15.020000457763672,3983932.0 +2023-11-07,14.979999542236328,15.239999771118164,14.600000381469727,14.699999809265137,3097640.0 +2023-11-08,14.739999771118164,14.899999618530273,14.619999885559082,14.65999984741211,1853038.0 +2023-11-09,14.640000343322754,14.880000114440918,14.359999656677246,14.720000267028809,2332537.0 +2023-11-12,14.84000015258789,14.859999656677246,14.640000343322754,14.65999984741211,952345.0 +2023-11-13,14.699999809265137,14.899999618530273,14.640000343322754,14.640000343322754,1503381.0 +2023-11-14,14.680000305175781,14.880000114440918,14.579999923706055,14.600000381469727,1234947.0 +2023-11-15,14.760000228881836,15.15999984741211,14.65999984741211,15.15999984741211,3901251.0 +2023-11-16,15.199999809265137,15.65999984741211,15.180000305175781,15.319999694824219,3232001.0 +2023-11-19,15.399999618530273,15.460000038146973,15.300000190734863,15.34000015258789,782436.0 +2023-11-20,15.359999656677246,15.380000114440918,14.979999542236328,15.0600004196167,2721864.0 +2023-11-21,15.0600004196167,15.119999885559082,14.800000190734863,14.859999656677246,1586259.0 +2023-11-22,14.920000076293945,14.920000076293945,14.65999984741211,14.739999771118164,1595058.0 +2023-11-23,14.920000076293945,14.920000076293945,14.65999984741211,14.739999771118164,1595058.0 +2023-11-26,14.979999542236328,15.0,14.760000228881836,14.84000015258789,750724.0 +2023-11-27,14.819999694824219,14.960000038146973,14.800000190734863,14.84000015258789,1429284.0 +2023-11-28,14.84000015258789,14.920000076293945,14.65999984741211,14.699999809265137,1389429.0 +2023-11-29,14.779999732971191,14.800000190734863,14.619999885559082,14.65999984741211,1027748.0 +2023-11-30,14.680000305175781,14.899999618530273,14.65999984741211,14.899999618530273,4885814.0 +2023-12-03,14.899999618530273,15.180000305175781,14.859999656677246,15.079999923706055,1796527.0 +2023-12-04,15.079999923706055,15.220000267028809,14.979999542236328,15.0,1742248.0 +2023-12-05,15.0,15.039999961853027,14.819999694824219,14.859999656677246,1092960.0 +2023-12-06,14.84000015258789,14.979999542236328,14.800000190734863,14.819999694824219,1234839.0 +2023-12-07,14.84000015258789,14.880000114440918,14.739999771118164,14.800000190734863,844452.0 +2023-12-10,14.84000015258789,14.859999656677246,14.739999771118164,14.779999732971191,722582.0 +2023-12-11,14.800000190734863,14.819999694824219,14.600000381469727,14.600000381469727,1601680.0 +2023-12-12,14.65999984741211,14.720000267028809,14.579999923706055,14.640000343322754,1714112.0 +2023-12-13,14.680000305175781,14.779999732971191,14.4399995803833,14.5600004196167,1371802.0 +2023-12-14,14.5600004196167,15.199999809265137,14.520000457763672,15.100000381469727,4718238.0 +2023-12-17,15.100000381469727,15.199999809265137,15.0,15.020000457763672,1032706.0 +2023-12-18,15.020000457763672,15.0600004196167,14.380000114440918,14.4399995803833,8622940.0 +2023-12-19,14.479999542236328,14.479999542236328,14.119999885559082,14.380000114440918,3958452.0 +2023-12-20,14.359999656677246,14.4399995803833,14.199999809265137,14.199999809265137,14034387.0 +2023-12-21,14.199999809265137,14.539999961853027,14.180000305175781,14.260000228881836,4339278.0 +2023-12-24,14.279999732971191,14.300000190734863,14.119999885559082,14.140000343322754,4193713.0 +2023-12-25,14.180000305175781,14.180000305175781,13.960000038146973,13.960000038146973,6082245.0 +2023-12-26,13.979999542236328,14.020000457763672,13.680000305175781,13.699999809265137,5671512.0 +2023-12-27,13.739999771118164,13.84000015258789,13.479999542236328,13.600000381469727,8909335.0 +2023-12-28,13.640000343322754,14.039999961853027,13.5600004196167,13.920000076293945,6501835.0 +2023-12-31,14.039999961853027,14.220000267028809,14.0,14.199999809265137,4094412.0 +2024-01-01,14.239999771118164,14.279999732971191,14.140000343322754,14.199999809265137,2130886.0 +2024-01-02,14.220000267028809,14.34000015258789,14.039999961853027,14.0600004196167,6040599.0 +2024-01-03,14.0600004196167,14.260000228881836,14.039999961853027,14.079999923706055,3634193.0 +2024-01-04,14.100000381469727,14.180000305175781,13.880000114440918,14.079999923706055,4721795.0 +2024-01-07,14.100000381469727,14.15999984741211,13.899999618530273,13.920000076293945,7225581.0 +2024-01-08,13.960000038146973,14.039999961853027,13.899999618530273,13.960000038146973,1910388.0 +2024-01-09,14.020000457763672,14.199999809265137,13.920000076293945,14.0600004196167,10161628.0 +2024-01-10,14.079999923706055,14.4399995803833,14.0,14.199999809265137,13930396.0 +2024-01-11,14.199999809265137,14.319999694824219,13.960000038146973,14.0,8301371.0 +2024-01-14,14.0,14.039999961853027,13.5600004196167,13.600000381469727,7024849.0 +2024-01-15,13.680000305175781,13.699999809265137,13.300000190734863,13.300000190734863,11496907.0 +2024-01-16,13.300000190734863,13.5,13.15999984741211,13.279999732971191,9685667.0 +2024-01-17,13.279999732971191,13.359999656677246,12.960000038146973,13.0,8029149.0 +2024-01-18,13.0,13.479999542236328,13.0,13.300000190734863,7671450.0 +2024-01-21,13.399999618530273,13.479999542236328,13.119999885559082,13.279999732971191,7172377.0 +2024-01-22,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0 +2024-01-23,13.140000343322754,13.239999771118164,12.9399995803833,13.239999771118164,7923803.0 +2024-01-24,13.260000228881836,13.819999694824219,13.180000305175781,13.819999694824219,10383048.0 +2024-01-25,13.880000114440918,14.079999923706055,13.65999984741211,14.039999961853027,6694231.0 +2024-01-28,14.0600004196167,14.180000305175781,13.819999694824219,13.899999618530273,4379663.0 +2024-01-29,13.960000038146973,13.960000038146973,13.520000457763672,13.5600004196167,6905468.0 +2024-01-30,13.619999885559082,13.640000343322754,13.0600004196167,13.180000305175781,8406251.0 +2024-01-31,13.239999771118164,13.34000015258789,13.0,13.0,8309878.0 +2024-02-01,13.0,13.100000381469727,12.720000267028809,12.859999656677246,9433805.0 +2024-02-04,12.899999618530273,12.9399995803833,12.640000343322754,12.800000190734863,10738907.0 +2024-02-05,12.859999656677246,13.100000381469727,12.720000267028809,12.920000076293945,10608983.0 +2024-02-06,13.0,13.020000457763672,12.760000228881836,12.899999618530273,8655208.0 +2024-02-07,12.979999542236328,13.079999923706055,12.859999656677246,12.899999618530273,11518332.0 +2024-02-08,12.979999542236328,13.079999923706055,12.859999656677246,12.899999618530273,11518332.0 +2024-02-11,13.220000267028809,13.260000228881836,12.880000114440918,12.880000114440918,11027728.0 +2024-02-12,12.899999618530273,12.899999618530273,12.460000038146973,12.65999984741211,12372805.0 +2024-02-13,12.680000305175781,12.960000038146973,12.65999984741211,12.899999618530273,6104849.0 +2024-02-14,12.899999618530273,12.920000076293945,12.779999732971191,12.800000190734863,3629558.0 +2024-02-15,12.84000015258789,13.079999923706055,12.819999694824219,13.0,5585412.0 +2024-02-18,12.979999542236328,13.0600004196167,12.960000038146973,13.0,3428296.0 +2024-02-19,13.039999961853027,13.15999984741211,12.960000038146973,13.0600004196167,5059514.0 +2024-02-20,13.100000381469727,13.100000381469727,12.960000038146973,12.979999542236328,3518437.0 +2024-02-21,13.039999961853027,13.479999542236328,12.979999542236328,13.260000228881836,15720642.0 +2024-02-25,13.300000190734863,13.399999618530273,13.100000381469727,13.15999984741211,5384732.0 +2024-02-26,13.180000305175781,13.520000457763672,13.15999984741211,13.380000114440918,12032335.0 +2024-02-27,13.34000015258789,13.760000228881836,13.180000305175781,13.699999809265137,7699509.0 +2024-02-28,13.720000267028809,13.9399995803833,13.720000267028809,13.859999656677246,5997452.0 +2024-02-29,13.9399995803833,13.979999542236328,13.819999694824219,13.960000038146973,6687030.0 +2024-03-03,13.960000038146973,14.15999984741211,13.9399995803833,14.039999961853027,6520839.0 +2024-03-04,14.039999961853027,14.239999771118164,13.800000190734863,13.9399995803833,7937889.0 +2024-03-05,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0.0 +2024-03-06,13.600000381469727,13.880000114440918,13.600000381469727,13.699999809265137,3510290.0 +2024-03-07,13.760000228881836,13.899999618530273,13.579999923706055,13.880000114440918,4391088.0 +2024-03-10,13.899999618530273,13.979999542236328,13.800000190734863,13.899999618530273,2958729.0 +2024-03-11,13.899999618530273,14.779999732971191,13.84000015258789,14.5,18788403.0 +2024-03-12,14.520000457763672,14.65999984741211,14.300000190734863,14.319999694824219,6092710.0 +2024-03-13,14.319999694824219,14.5,14.180000305175781,14.300000190734863,5432266.0 +2024-03-14,14.319999694824219,14.619999885559082,14.220000267028809,14.479999542236328,8960692.0 +2024-03-17,14.5600004196167,15.0600004196167,14.479999542236328,15.0,9308667.0 +2024-03-18,15.039999961853027,15.479999542236328,14.84000015258789,15.140000343322754,12486692.0 +2024-03-19,15.140000343322754,15.15999984741211,14.960000038146973,15.0,3878801.0 +2024-03-20,15.119999885559082,15.279999732971191,14.819999694824219,14.859999656677246,7579551.0 +2024-03-21,14.899999618530273,15.020000457763672,14.5,14.640000343322754,4908418.0 +2024-03-24,14.699999809265137,14.880000114440918,14.640000343322754,14.739999771118164,2415554.0 +2024-03-25,14.760000228881836,15.039999961853027,14.699999809265137,14.739999771118164,4069797.0 +2024-03-26,14.760000228881836,14.819999694824219,14.199999809265137,14.359999656677246,6861510.0 +2024-03-27,14.34000015258789,14.520000457763672,14.15999984741211,14.279999732971191,2439168.0 +2024-03-28,14.319999694824219,14.420000076293945,13.779999732971191,13.819999694824219,5405812.0 +2024-03-31,13.819999694824219,13.899999618530273,13.640000343322754,13.680000305175781,1682597.0 +2024-04-01,13.600000381469727,14.479999542236328,13.600000381469727,14.100000381469727,4415126.0 +2024-04-02,14.100000381469727,14.199999809265137,13.859999656677246,14.0,2020824.0 +2024-04-03,14.0,14.079999923706055,13.920000076293945,14.039999961853027,1245090.0 +2024-04-04,14.039999961853027,14.0600004196167,13.819999694824219,13.9399995803833,1989952.0 +2024-04-14,,,,, +2024-04-15,13.800000190734863,13.880000114440918,13.739999771118164,13.760000228881836,3712493.0 +2024-04-16,13.880000114440918,14.300000190734863,13.739999771118164,13.760000228881836,7595037.0 +2024-04-17,13.819999694824219,13.819999694824219,13.600000381469727,13.720000267028809,3528688.0 +2024-04-18,13.760000228881836,13.819999694824219,13.65999984741211,13.65999984741211,2265742.0 +2024-04-21,13.699999809265137,13.859999656677246,13.699999809265137,13.800000190734863,2092141.0 +2024-04-22,13.84000015258789,13.859999656677246,13.579999923706055,13.600000381469727,2708786.0 +2024-04-23,13.600000381469727,13.920000076293945,13.5600004196167,13.5600004196167,3004703.0 +2024-04-24,13.600000381469727,13.65999984741211,13.0600004196167,13.15999984741211,5357663.0 +2024-04-25,13.180000305175781,13.239999771118164,13.039999961853027,13.039999961853027,2074433.0 +2024-04-28,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0 +2024-04-29,13.15999984741211,13.260000228881836,13.100000381469727,13.260000228881836,1947649.0 +2024-04-30,13.279999732971191,13.300000190734863,13.180000305175781,13.300000190734863,1218772.0 +2024-05-01,13.279999732971191,13.279999732971191,13.119999885559082,13.140000343322754,1770402.0 +2024-05-02,13.15999984741211,13.4399995803833,13.15999984741211,13.15999984741211,2337826.0 +2024-05-05,13.180000305175781,13.260000228881836,13.039999961853027,13.079999923706055,1249672.0 +2024-05-06,13.100000381469727,13.220000267028809,13.039999961853027,13.180000305175781,2143416.0 +2024-05-07,13.180000305175781,13.180000305175781,12.920000076293945,12.9399995803833,4748759.0 +2024-05-08,12.9399995803833,13.079999923706055,12.9399995803833,12.960000038146973,3995040.0 +2024-05-09,12.960000038146973,12.960000038146973,12.760000228881836,12.760000228881836,3271272.0 +2024-05-12,12.859999656677246,12.920000076293945,12.760000228881836,12.800000190734863,1549072.0 +2024-05-13,12.800000190734863,12.920000076293945,12.720000267028809,12.800000190734863,1715482.0 +2024-05-14,12.800000190734863,12.84000015258789,12.600000381469727,12.65999984741211,1458303.0 +2024-05-15,12.65999984741211,13.0,12.619999885559082,12.880000114440918,2169608.0 +2024-05-16,12.979999542236328,12.979999542236328,12.800000190734863,12.880000114440918,914672.0 +2024-05-19,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2024-05-20,12.899999618530273,12.9399995803833,12.65999984741211,12.65999984741211,1971454.0 +2024-05-21,12.760000228881836,12.899999618530273,12.680000305175781,12.720000267028809,925267.0 +2024-05-22,12.720000267028809,12.800000190734863,12.640000343322754,12.779999732971191,1277992.0 +2024-05-23,12.760000228881836,12.760000228881836,12.520000457763672,12.520000457763672,2516713.0 +2024-05-26,12.579999923706055,12.720000267028809,12.479999542236328,12.65999984741211,1408598.0 +2024-05-27,12.65999984741211,12.859999656677246,12.640000343322754,12.779999732971191,1244346.0 +2024-05-28,12.760000228881836,12.800000190734863,12.479999542236328,12.479999542236328,1716526.0 +2024-05-29,12.479999542236328,12.5,12.239999771118164,12.300000190734863,2284388.0 +2024-05-30,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2024-06-02,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0 +2024-06-03,12.15999984741211,12.34000015258789,12.140000343322754,12.199999809265137,2419830.0 +2024-06-04,12.239999771118164,12.279999732971191,12.039999961853027,12.039999961853027,1920136.0 +2024-06-05,12.039999961853027,12.15999984741211,11.819999694824219,12.0,2930106.0 +2024-06-06,12.0,12.0600004196167,11.84000015258789,11.84000015258789,1699157.0 +2024-06-09,11.84000015258789,12.460000038146973,11.84000015258789,12.399999618530273,2639748.0 +2024-06-10,12.420000076293945,12.579999923706055,12.359999656677246,12.359999656677246,1699193.0 +2024-06-11,12.380000114440918,12.460000038146973,12.199999809265137,12.199999809265137,1584484.0 +2024-06-12,12.279999732971191,12.34000015258789,12.020000457763672,12.020000457763672,1814583.0 +2024-06-13,12.020000457763672,12.199999809265137,11.979999542236328,12.0,2271908.0 +2024-06-23,12.260000228881836,12.279999732971191,11.920000076293945,12.0,730056.0 +2024-06-24,12.020000457763672,12.039999961853027,11.760000228881836,11.760000228881836,2124027.0 +2024-06-25,11.800000190734863,11.859999656677246,11.5600004196167,11.600000381469727,2077387.0 +2024-06-26,11.65999984741211,11.680000305175781,11.579999923706055,11.579999923706055,1584025.0 +2024-06-27,11.600000381469727,11.819999694824219,11.600000381469727,11.800000190734863,2071564.0 +2024-06-30,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2024-07-01,11.720000267028809,11.720000267028809,11.5600004196167,11.65999984741211,1131059.0 +2024-07-02,11.680000305175781,11.779999732971191,11.399999618530273,11.420000076293945,2911190.0 +2024-07-03,11.380000114440918,11.380000114440918,11.180000305175781,11.260000228881836,1890808.0 +2024-07-04,11.220000267028809,11.5,11.180000305175781,11.5,1983176.0 +2024-07-07,11.5,11.5600004196167,11.399999618530273,11.520000457763672,980910.0 +2024-07-08,11.520000457763672,11.619999885559082,11.4399995803833,11.5600004196167,1678937.0 +2024-07-09,11.579999923706055,11.899999618530273,11.539999961853027,11.880000114440918,1757540.0 +2024-07-10,11.880000114440918,12.039999961853027,11.859999656677246,12.039999961853027,1915626.0 +2024-07-11,12.0600004196167,12.0600004196167,11.9399995803833,11.9399995803833,1268749.0 +2024-07-14,11.9399995803833,12.0600004196167,11.899999618530273,12.020000457763672,1669688.0 +2024-07-15,12.0,12.020000457763672,11.9399995803833,12.0,1335237.0 +2024-07-16,12.0,12.0600004196167,11.9399995803833,12.0,1833537.0 +2024-07-17,12.0,12.260000228881836,11.920000076293945,12.239999771118164,5540837.0 +2024-07-18,12.260000228881836,12.359999656677246,12.0,12.199999809265137,4384211.0 +2024-07-21,12.199999809265137,12.800000190734863,12.0600004196167,12.779999732971191,7024134.0 +2024-07-22,12.800000190734863,13.199999809265137,12.680000305175781,13.140000343322754,5680723.0 +2024-07-23,13.140000343322754,13.420000076293945,13.0,13.039999961853027,4167488.0 +2024-07-24,13.039999961853027,13.520000457763672,12.979999542236328,13.4399995803833,7921474.0 +2024-07-25,13.5,13.739999771118164,13.319999694824219,13.5,7208995.0 +2024-07-28,13.5600004196167,13.920000076293945,13.380000114440918,13.460000038146973,6830624.0 +2024-07-29,13.5,13.600000381469727,13.15999984741211,13.220000267028809,2873881.0 +2024-07-30,13.220000267028809,13.479999542236328,13.199999809265137,13.380000114440918,1631226.0 +2024-07-31,13.359999656677246,13.739999771118164,13.34000015258789,13.539999961853027,3394356.0 +2024-08-01,13.5600004196167,13.65999984741211,13.279999732971191,13.479999542236328,1735334.0 +2024-08-04,13.0,13.5600004196167,13.0,13.5,4031257.0 +2024-08-05,13.399999618530273,13.460000038146973,12.9399995803833,13.199999809265137,3986070.0 +2024-08-06,13.199999809265137,13.720000267028809,13.199999809265137,13.5600004196167,4764176.0 +2024-08-07,13.600000381469727,14.039999961853027,13.5600004196167,14.020000457763672,6169330.0 +2024-08-08,14.0,14.180000305175781,13.619999885559082,13.65999984741211,4114435.0 +2024-08-11,13.65999984741211,13.920000076293945,13.220000267028809,13.220000267028809,2906971.0 +2024-08-12,13.220000267028809,13.460000038146973,13.100000381469727,13.180000305175781,2444517.0 +2024-08-13,13.180000305175781,13.600000381469727,13.140000343322754,13.460000038146973,2394805.0 +2024-08-14,13.460000038146973,13.699999809265137,13.420000076293945,13.680000305175781,1968579.0 +2024-08-15,13.680000305175781,14.079999923706055,13.619999885559082,14.0,4019003.0 +2024-08-18,14.039999961853027,14.34000015258789,14.039999961853027,14.300000190734863,3550136.0 +2024-08-19,14.300000190734863,14.4399995803833,14.0600004196167,14.300000190734863,4328115.0 +2024-08-20,14.300000190734863,14.520000457763672,14.220000267028809,14.380000114440918,3873730.0 +2024-08-21,14.380000114440918,14.520000457763672,14.359999656677246,14.460000038146973,2666343.0 +2024-08-22,14.460000038146973,14.699999809265137,14.420000076293945,14.600000381469727,2628360.0 +2024-08-25,14.600000381469727,14.960000038146973,14.600000381469727,14.859999656677246,3139191.0 +2024-08-26,14.84000015258789,14.960000038146973,14.579999923706055,14.779999732971191,3351888.0 +2024-08-27,14.779999732971191,14.880000114440918,14.680000305175781,14.739999771118164,2217362.0 +2024-08-28,14.720000267028809,14.84000015258789,14.479999542236328,14.699999809265137,1869939.0 +2024-08-29,14.739999771118164,14.84000015258789,14.640000343322754,14.65999984741211,2342913.0 +2024-09-01,14.65999984741211,14.720000267028809,14.399999618530273,14.479999542236328,1640472.0 +2024-09-02,14.460000038146973,14.579999923706055,14.359999656677246,14.460000038146973,1520259.0 +2024-09-03,14.380000114440918,14.600000381469727,14.380000114440918,14.5,1353160.0 +2024-09-04,14.420000076293945,14.619999885559082,14.239999771118164,14.600000381469727,1354126.0 +2024-09-05,14.600000381469727,14.739999771118164,14.539999961853027,14.600000381469727,1298835.0 +2024-09-08,14.520000457763672,14.680000305175781,14.260000228881836,14.279999732971191,1177433.0 +2024-09-09,14.279999732971191,14.420000076293945,13.880000114440918,13.899999618530273,2015308.0 +2024-09-10,13.899999618530273,14.039999961853027,13.859999656677246,13.899999618530273,1021499.0 +2024-09-11,13.920000076293945,13.960000038146973,13.65999984741211,13.65999984741211,1283239.0 +2024-09-12,13.699999809265137,13.979999542236328,13.680000305175781,13.960000038146973,1003479.0 +2024-09-15,13.960000038146973,14.199999809265137,13.84000015258789,14.199999809265137,1744050.0 +2024-09-16,14.260000228881836,14.399999618530273,14.079999923706055,14.239999771118164,1065253.0 +2024-09-17,14.239999771118164,14.319999694824219,14.180000305175781,14.260000228881836,930577.0 +2024-09-18,14.260000228881836,14.699999809265137,14.180000305175781,14.619999885559082,2050846.0 +2024-09-19,14.640000343322754,15.199999809265137,14.640000343322754,15.199999809265137,7779927.0 +2024-09-22,15.140000343322754,15.34000015258789,15.119999885559082,15.140000343322754,1484551.0 +2024-09-24,15.079999923706055,15.180000305175781,14.640000343322754,14.739999771118164,3539084.0 +2024-09-25,14.800000190734863,15.140000343322754,14.739999771118164,15.100000381469727,2080671.0 +2024-09-26,15.020000457763672,15.260000228881836,15.020000457763672,15.15999984741211,2050942.0 +2024-09-29,15.100000381469727,15.460000038146973,14.979999542236328,15.399999618530273,3256225.0 +2024-09-30,15.380000114440918,15.640000343322754,15.300000190734863,15.600000381469727,3135050.0 +2024-10-01,15.619999885559082,15.819999694824219,15.300000190734863,15.460000038146973,3440485.0 +2024-10-02,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0 +2024-10-03,14.979999542236328,15.119999885559082,14.5600004196167,14.600000381469727,2600489.0 +2024-10-06,14.680000305175781,14.739999771118164,13.600000381469727,13.619999885559082,3094124.0 +2024-10-07,13.699999809265137,13.9399995803833,13.65999984741211,13.739999771118164,2569363.0 +2024-10-08,13.760000228881836,14.699999809265137,13.760000228881836,14.539999961853027,3839694.0 +2024-10-09,14.619999885559082,14.680000305175781,14.199999809265137,14.65999984741211,2729977.0 +2024-10-10,14.619999885559082,14.880000114440918,14.600000381469727,14.720000267028809,2112315.0 +2024-10-13,14.739999771118164,14.819999694824219,14.539999961853027,14.720000267028809,923403.0 +2024-10-14,14.720000267028809,15.020000457763672,14.600000381469727,14.9399995803833,2121050.0 +2024-10-15,14.9399995803833,15.079999923706055,14.84000015258789,15.039999961853027,2273831.0 +2024-10-16,15.039999961853027,15.359999656677246,15.020000457763672,15.359999656677246,2375089.0 +2024-10-17,15.359999656677246,15.380000114440918,15.15999984741211,15.319999694824219,2382294.0 +2024-10-20,15.319999694824219,15.319999694824219,14.84000015258789,14.960000038146973,1174253.0 +2024-10-21,14.9399995803833,15.100000381469727,14.880000114440918,14.979999542236328,1024316.0 +2024-10-22,14.899999618530273,15.039999961853027,14.520000457763672,14.520000457763672,1479155.0 +2024-10-23,14.539999961853027,14.779999732971191,14.539999961853027,14.699999809265137,676251.0 +2024-10-24,14.640000343322754,14.880000114440918,14.539999961853027,14.600000381469727,699096.0 +2024-10-27,14.699999809265137,15.079999923706055,14.699999809265137,15.0600004196167,1181725.0 +2024-10-28,15.079999923706055,15.640000343322754,15.039999961853027,15.520000457763672,3721693.0 +2024-10-29,15.5,15.699999809265137,15.4399995803833,15.699999809265137,1872500.0 +2024-10-30,15.720000267028809,15.960000038146973,15.640000343322754,15.899999618530273,3164867.0 +2024-10-31,15.899999618530273,16.860000610351562,15.899999618530273,16.65999984741211,5870273.0 +2024-11-03,16.579999923706055,17.399999618530273,16.579999923706055,17.280000686645508,7201529.0 +2024-11-04,17.280000686645508,17.579999923706055,16.899999618530273,17.200000762939453,5947360.0 +2024-11-05,17.139999389648438,17.299999237060547,16.799999237060547,17.0,2681269.0 +2024-11-06,17.0,17.34000015258789,16.899999618530273,17.18000030517578,2225672.0 +2024-11-07,17.200000762939453,17.219999313354492,16.899999618530273,16.899999618530273,1723966.0 +2024-11-10,16.899999618530273,17.139999389648438,16.520000457763672,16.899999618530273,2743036.0 +2024-11-11,16.8799991607666,17.84000015258789,16.81999969482422,17.760000228881836,5658201.0 +2024-11-12,17.700000762939453,17.799999237060547,17.15999984741211,17.34000015258789,2577599.0 +2024-11-13,17.260000228881836,17.540000915527344,16.959999084472656,17.479999542236328,1685466.0 +2024-11-14,17.459999084472656,17.520000457763672,16.8799991607666,16.899999618530273,1675285.0 +2024-11-17,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0 +2024-11-18,17.059999465942383,17.239999771118164,16.899999618530273,17.219999313354492,1353580.0 +2024-11-19,17.200000762939453,17.420000076293945,17.0,17.1200008392334,1038258.0 +2024-11-20,17.1200008392334,17.18000030517578,16.600000381469727,16.719999313354492,1264621.0 +2024-11-21,16.700000762939453,17.059999465942383,16.600000381469727,16.799999237060547,1321865.0 +2024-11-24,16.65999984741211,17.280000686645508,16.65999984741211,17.219999313354492,1012858.0 +2024-11-25,17.280000686645508,17.420000076293945,17.1200008392334,17.1200008392334,3243478.0 +2024-11-26,17.139999389648438,17.299999237060547,16.31999969482422,16.399999618530273,2212879.0 +2024-11-27,16.600000381469727,16.600000381469727,15.899999618530273,15.920000076293945,2455983.0 +2024-11-28,15.9399995803833,16.100000381469727,15.720000267028809,15.800000190734863,1887889.0 +2024-12-01,15.9399995803833,16.100000381469727,15.720000267028809,15.800000190734863,1887889.0 +2024-12-02,16.0,16.059999465942383,15.699999809265137,15.800000190734863,1455266.0 +2024-12-03,15.819999694824219,16.040000915527344,15.539999961853027,15.800000190734863,2850806.0 +2024-12-04,15.800000190734863,15.819999694824219,15.279999732971191,15.279999732971191,3352214.0 +2024-12-05,15.260000228881836,15.579999923706055,15.0,15.520000457763672,6954181.0 +2024-12-08,15.5,15.520000457763672,15.15999984741211,15.180000305175781,9107284.0 +2024-12-09,15.199999809265137,15.220000267028809,14.920000076293945,15.079999923706055,5405000.0 +2024-12-10,15.100000381469727,15.199999809265137,14.960000038146973,15.079999923706055,3392699.0 +2024-12-11,15.15999984741211,15.199999809265137,15.0,15.0600004196167,3627810.0 +2024-12-12,15.0600004196167,15.15999984741211,14.899999618530273,14.960000038146973,2951875.0 +2024-12-15,14.960000038146973,15.020000457763672,14.84000015258789,14.859999656677246,1153776.0 +2024-12-16,14.859999656677246,15.119999885559082,14.760000228881836,14.899999618530273,5145772.0 +2024-12-17,14.859999656677246,14.899999618530273,14.739999771118164,14.800000190734863,1536990.0 +2024-12-18,14.800000190734863,14.819999694824219,14.479999542236328,14.520000457763672,3613012.0 +2024-12-19,14.460000038146973,14.739999771118164,14.300000190734863,14.4399995803833,3009242.0 +2024-12-22,14.4399995803833,14.619999885559082,14.119999885559082,14.119999885559082,1335517.0 +2024-12-23,14.119999885559082,14.539999961853027,14.119999885559082,14.380000114440918,3814889.0 +2024-12-24,14.399999618530273,14.420000076293945,14.180000305175781,14.199999809265137,1745253.0 +2024-12-25,14.199999809265137,14.279999732971191,13.899999618530273,14.0,2337037.0 +2024-12-26,14.0,14.0600004196167,13.899999618530273,13.899999618530273,1836576.0 +2024-12-29,13.899999618530273,14.640000343322754,13.84000015258789,14.600000381469727,6044004.0 +2024-12-30,14.5600004196167,15.119999885559082,14.5,15.0,4212833.0 +2024-12-31,15.0,15.300000190734863,14.899999618530273,15.100000381469727,3672797.0 +2025-01-01,15.199999809265137,15.319999694824219,15.140000343322754,15.239999771118164,1996971.0 +2025-01-02,15.239999771118164,15.319999694824219,15.180000305175781,15.220000267028809,1656059.0 +2025-01-05,15.220000267028809,15.579999923706055,15.119999885559082,15.520000457763672,2044034.0 +2025-01-06,15.5600004196167,15.5600004196167,15.239999771118164,15.5,2984762.0 +2025-01-07,15.479999542236328,15.779999732971191,15.4399995803833,15.739999771118164,2785321.0 +2025-01-08,15.739999771118164,15.960000038146973,15.699999809265137,15.920000076293945,2446648.0 +2025-01-09,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0 +2025-01-12,15.899999618530273,16.020000457763672,15.699999809265137,15.899999618530273,2758615.0 +2025-01-13,15.880000114440918,16.0,15.859999656677246,15.899999618530273,1134761.0 +2025-01-14,15.899999618530273,16.15999984741211,15.84000015258789,16.139999389648438,1930046.0 +2025-01-15,16.139999389648438,16.360000610351562,16.139999389648438,16.219999313354492,2056922.0 +2025-01-16,16.219999313354492,16.360000610351562,16.18000030517578,16.260000228881836,1444585.0 +2025-01-19,16.260000228881836,16.299999237060547,16.079999923706055,16.280000686645508,815411.0 +2025-01-20,16.31999969482422,16.600000381469727,16.239999771118164,16.5,2021209.0 +2025-01-21,16.579999923706055,16.600000381469727,16.3799991607666,16.5,1367777.0 +2025-01-22,16.459999084472656,16.600000381469727,16.459999084472656,16.540000915527344,905186.0 +2025-01-23,16.5,16.579999923706055,16.399999618530273,16.559999465942383,924656.0 +2025-01-26,16.6200008392334,16.799999237060547,16.559999465942383,16.719999313354492,1457908.0 +2025-01-27,16.799999237060547,17.479999542236328,16.739999771118164,16.979999542236328,6213557.0 +2025-01-28,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0 +2025-01-29,16.079999923706055,16.1200008392334,15.760000228881836,16.1200008392334,2381012.0 +2025-01-30,16.15999984741211,16.559999465942383,16.139999389648438,16.5,2278496.0 +2025-02-02,16.600000381469727,17.079999923706055,16.34000015258789,17.020000457763672,3148157.0 +2025-02-03,17.079999923706055,17.079999923706055,16.760000228881836,16.920000076293945,1821629.0 +2025-02-04,16.920000076293945,17.139999389648438,16.860000610351562,16.940000534057617,1370735.0 +2025-02-05,16.940000534057617,17.059999465942383,16.719999313354492,16.979999542236328,1776307.0 +2025-02-06,16.959999084472656,17.059999465942383,16.780000686645508,17.020000457763672,1756536.0 +2025-02-09,17.020000457763672,17.399999618530273,16.940000534057617,17.260000228881836,2001526.0 +2025-02-10,17.200000762939453,17.639999389648438,17.139999389648438,17.600000381469727,3483969.0 +2025-02-11,17.600000381469727,17.799999237060547,17.420000076293945,17.6200008392334,2025770.0 +2025-02-12,17.600000381469727,17.700000762939453,17.440000534057617,17.440000534057617,1246259.0 +2025-02-13,17.299999237060547,17.639999389648438,17.219999313354492,17.600000381469727,1261718.0 +2025-02-16,17.5,17.739999771118164,17.5,17.700000762939453,2067453.0 +2025-02-17,17.780000686645508,18.059999465942383,17.34000015258789,17.360000610351562,5611286.0 +2025-02-18,17.3799991607666,17.440000534057617,16.81999969482422,16.920000076293945,3598976.0 +2025-02-19,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0 +2025-02-20,17.34000015258789,18.299999237060547,17.34000015258789,18.200000762939453,5701426.0 +2025-02-24,18.219999313354492,18.479999542236328,18.100000381469727,18.100000381469727,3630852.0 +2025-02-25,18.100000381469727,18.479999542236328,17.780000686645508,18.139999389648438,3208673.0 +2025-02-26,18.18000030517578,18.260000228881836,17.81999969482422,17.81999969482422,1859065.0 +2025-02-27,17.81999969482422,17.920000076293945,17.479999542236328,17.8799991607666,3673727.0 +2025-03-02,17.899999618530273,18.18000030517578,17.799999237060547,17.899999618530273,1123050.0 +2025-03-03,17.979999542236328,18.280000686645508,17.860000610351562,18.200000762939453,1829838.0 +2025-03-04,18.059999465942383,18.639999389648438,18.040000915527344,18.299999237060547,3129883.0 +2025-03-05,18.299999237060547,18.579999923706055,17.920000076293945,18.059999465942383,2940765.0 +2025-03-06,18.15999984741211,18.15999984741211,16.84000015258789,17.1200008392334,3139567.0 +2025-03-09,17.18000030517578,18.6200008392334,17.040000915527344,18.399999618530273,3795518.0 +2025-03-10,18.399999618530273,18.899999618530273,18.139999389648438,18.5,3995776.0 +2025-03-11,18.420000076293945,18.8799991607666,17.920000076293945,18.860000610351562,3106043.0 +2025-03-12,18.799999237060547,18.940000534057617,18.6200008392334,18.920000076293945,2246403.0 +2025-03-13,18.799999237060547,19.299999237060547,18.799999237060547,19.15999984741211,3437380.0 +2025-03-16,19.260000228881836,19.3799991607666,19.15999984741211,19.299999237060547,2014658.0 +2025-03-17,19.299999237060547,19.559999465942383,19.200000762939453,19.459999084472656,4661696.0 +2025-03-18,19.31999969482422,19.639999389648438,19.260000228881836,19.639999389648438,2324829.0 +2025-03-19,19.520000457763672,19.860000610351562,19.15999984741211,19.600000381469727,2471279.0 +2025-03-20,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0 +2025-03-23,19.860000610351562,21.780000686645508,19.860000610351562,20.600000381469727,5711250.0 +2025-03-24,20.700000762939453,21.020000457763672,19.959999084472656,19.959999084472656,4113409.0 +2025-03-25,19.959999084472656,20.399999618530273,19.5,20.239999771118164,3850927.0 +2025-03-26,20.239999771118164,21.0,20.139999389648438,20.860000610351562,2892898.0 +2025-03-27,21.0,21.540000915527344,20.760000228881836,21.399999618530273,2938807.0 +2025-04-03,21.0,22.0,20.719999313354492,21.700000762939453,2568964.0 +2025-04-06,20.31999969482422,21.200000762939453,20.040000915527344,20.799999237060547,3810461.0 +2025-04-07,20.079999923706055,21.5,19.479999542236328,21.3799991607666,3965267.0 +2025-04-08,21.600000381469727,21.84000015258789,20.8799991607666,20.979999542236328,3576448.0 +2025-04-09,21.0,21.399999618530273,20.959999084472656,20.979999542236328,2853192.0 +2025-04-10,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0 +2025-04-13,21.899999618530273,22.15999984741211,21.579999923706055,21.579999923706055,986776.0 +2025-04-14,21.799999237060547,21.81999969482422,21.0,21.399999618530273,2400088.0 +2025-04-15,21.420000076293945,21.719999313354492,21.200000762939453,21.31999969482422,1775134.0 +2025-04-16,21.5,22.299999237060547,21.100000381469727,22.0,4815153.0 +2025-04-17,22.0,22.0,22.0,22.0,0.0 +2025-04-20,22.84000015258789,23.940000534057617,22.84000015258789,23.600000381469727,3041370.0 +2025-04-21,23.719999313354492,23.719999313354492,22.1200008392334,22.299999237060547,3223392.0 +2025-04-22,22.31999969482422,22.899999618530273,22.1200008392334,22.899999618530273,2682709.0 +2025-04-23,22.920000076293945,23.34000015258789,22.559999465942383,23.0,2314199.0 +2025-04-24,23.0,23.579999923706055,22.979999542236328,23.399999618530273,2294615.0 +2025-04-27,23.360000610351562,23.600000381469727,23.219999313354492,23.299999237060547,905145.0 +2025-04-28,23.399999618530273,23.639999389648438,22.959999084472656,23.15999984741211,1585428.0 +2025-04-29,23.3799991607666,23.3799991607666,22.600000381469727,22.600000381469727,1796016.0 +2025-04-30,22.559999465942383,22.940000534057617,21.200000762939453,21.899999618530273,4245313.0 +2025-05-01,21.899999618530273,21.899999618530273,20.6200008392334,21.020000457763672,2983318.0 +2025-05-04,21.040000915527344,21.399999618530273,20.559999465942383,20.799999237060547,1815632.0 +2025-05-05,20.81999969482422,21.260000228881836,20.299999237060547,20.959999084472656,1721437.0 +2025-05-06,20.959999084472656,21.139999389648438,20.6200008392334,20.899999618530273,3759563.0 +2025-05-07,21.0,21.600000381469727,20.68000030517578,21.399999618530273,1749456.0 +2025-05-08,21.219999313354492,21.719999313354492,21.040000915527344,21.1200008392334,1291357.0 +2025-05-11,21.079999923706055,21.139999389648438,20.68000030517578,20.739999771118164,587894.0 +2025-05-12,21.0,21.299999237060547,20.84000015258789,21.260000228881836,1114204.0 +2025-05-13,21.280000686645508,21.280000686645508,20.8799991607666,21.239999771118164,1056946.0 +2025-05-14,21.200000762939453,21.219999313354492,20.739999771118164,20.799999237060547,1212382.0 +2025-05-15,20.81999969482422,20.84000015258789,20.420000076293945,20.420000076293945,1024661.0 +2025-05-18,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0 +2025-05-19,20.040000915527344,20.219999313354492,19.579999923706055,19.8799991607666,1008765.0 +2025-05-20,19.719999313354492,20.84000015258789,19.600000381469727,20.34000015258789,1645660.0 +2025-05-21,20.399999618530273,20.600000381469727,19.959999084472656,19.959999084472656,1054929.0 +2025-05-22,19.940000534057617,20.399999618530273,19.799999237060547,20.299999237060547,1036864.0 +2025-05-25,20.34000015258789,20.360000610351562,19.739999771118164,19.739999771118164,640055.0 +2025-05-26,19.959999084472656,20.780000686645508,19.959999084472656,20.440000534057617,2966881.0 +2025-05-27,20.739999771118164,20.739999771118164,18.979999542236328,19.5,3721960.0 +2025-05-28,19.420000076293945,20.079999923706055,19.280000686645508,19.520000457763672,2752036.0 +2025-05-29,19.540000915527344,20.020000457763672,19.219999313354492,20.020000457763672,2690285.0 +2025-06-01,19.899999618530273,19.899999618530273,19.239999771118164,19.579999923706055,720138.0 +2025-06-02,19.600000381469727,19.600000381469727,19.18000030517578,19.34000015258789,1218320.0 +2025-06-03,19.34000015258789,19.540000915527344,19.219999313354492,19.479999542236328,646070.0 +2025-06-04,19.479999542236328,19.639999389648438,19.3799991607666,19.5,1177293.0 +2025-06-11,19.5,20.760000228881836,19.5,20.399999618530273,1984255.0 +2025-06-12,20.360000610351562,20.459999084472656,19.780000686645508,19.780000686645508,1989492.0 +2025-06-15,18.0,19.399999618530273,18.0,18.940000534057617,1358117.0 +2025-06-16,18.940000534057617,19.3799991607666,18.799999237060547,18.81999969482422,1508133.0 +2025-06-17,18.540000915527344,18.979999542236328,18.399999618530273,18.700000762939453,1195184.0 +2025-06-18,18.540000915527344,18.700000762939453,18.299999237060547,18.420000076293945,762114.0 +2025-06-19,18.440000534057617,18.5,18.1200008392334,18.399999618530273,1796318.0 +2025-06-22,18.020000457763672,18.559999465942383,18.020000457763672,18.260000228881836,865832.0 +2025-06-23,18.0,18.520000457763672,18.0,18.5,1199834.0 +2025-06-24,19.34000015258789,19.34000015258789,18.799999237060547,19.0,7153723.0 +2025-06-25,19.0,19.200000762939453,18.8799991607666,19.200000762939453,956682.0 +2025-06-26,19.219999313354492,19.219999313354492,18.899999618530273,19.18000030517578,1097759.0 +2025-06-29,19.200000762939453,19.31999969482422,19.079999923706055,19.15999984741211,585582.0 +2025-06-30,19.110000610351562,19.860000610351562,19.100000381469727,19.200000762939453,2329689.0 +2025-07-01,19.18000030517578,19.399999618530273,19.139999389648438,19.18000030517578,708640.0 +2025-07-02,19.260000228881836,19.280000686645508,18.75,18.75,1149745.0 +2025-07-03,18.68000030517578,19.06999969482422,18.65999984741211,18.889999389648438,701144.0 +2025-07-06,19.0,19.5,18.899999618530273,19.299999237060547,647753.0 +2025-07-07,19.329999923706055,20.079999923706055,19.329999923706055,20.0,1885472.0 +2025-07-08,20.06999969482422,20.260000228881836,19.540000915527344,19.600000381469727,1599758.0 +2025-07-09,20.0,20.329999923706055,19.760000228881836,20.030000686645508,2264516.0 +2025-07-10,20.079999923706055,20.6299991607666,20.0,20.40999984741211,2375572.0 +2025-07-13,20.440000534057617,20.600000381469727,20.200000762939453,20.34000015258789,718818.0 +2025-07-14,20.18000030517578,20.200000762939453,19.68000030517578,19.84000015258789,856945.0 +2025-07-15,19.739999771118164,20.09000015258789,19.520000457763672,19.799999237060547,1288162.0 +2025-07-16,19.799999237060547,20.010000228881836,19.459999084472656,19.81999969482422,842357.0 +2025-07-17,19.81999969482422,19.81999969482422,19.81999969482422,19.81999969482422,0.0 +2025-07-20,19.329999923706055,19.65999984741211,19.049999237060547,19.329999923706055,379416.0 +2025-07-21,19.149999618530273,19.600000381469727,19.149999618530273,19.600000381469727,601287.0 +2025-07-22,19.40999984741211,19.5,19.059999465942383,19.479999542236328,953241.0 +2025-07-23,19.360000610351562,19.510000228881836,18.950000762939453,19.510000228881836,763264.0 +2025-07-24,19.450000762939453,19.65999984741211,19.299999237060547,19.459999084472656,616403.0 +2025-07-27,19.450000762939453,19.56999969482422,19.299999237060547,19.5,317622.0 +2025-07-28,19.399999618530273,19.600000381469727,19.350000381469727,19.399999618530273,494342.0 +2025-07-29,19.399999618530273,19.399999618530273,19.25,19.31999969482422,675414.0 +2025-07-30,19.329999923706055,19.399999618530273,19.280000686645508,19.31999969482422,439924.0 +2025-07-31,19.31999969482422,19.549999237060547,19.040000915527344,19.100000381469727,799259.0 +2025-08-03,19.030000686645508,19.030000686645508,18.25,18.270000457763672,755308.0 +2025-08-04,18.450000762939453,18.450000762939453,18.09000015258789,18.329999923706055,1130728.0 +2025-08-05,18.329999923706055,18.959999084472656,18.200000762939453,18.959999084472656,921475.0 +2025-08-06,18.959999084472656,19.0,18.739999771118164,18.829999923706055,515741.0 +2025-08-07,18.8700008392334,18.920000076293945,18.760000228881836,18.829999923706055,309320.0 +2025-08-10,18.829999923706055,19.0,18.700000762939453,18.989999771118164,410206.0 +2025-08-11,18.899999618530273,18.969999313354492,18.450000762939453,18.450000762939453,417756.0 +2025-08-12,18.450000762939453,18.450000762939453,18.100000381469727,18.309999465942383,739848.0 +2025-08-13,18.399999618530273,18.399999618530273,17.899999618530273,18.040000915527344,708038.0 +2025-08-14,18.049999237060547,18.399999618530273,18.049999237060547,18.399999618530273,489546.0 +2025-08-17,18.399999618530273,19.360000610351562,18.299999237060547,19.350000381469727,912223.0 +2025-08-18,19.350000381469727,19.760000228881836,19.079999923706055,19.600000381469727,1540561.0 +2025-08-19,19.600000381469727,19.770000457763672,19.209999084472656,19.600000381469727,572689.0 +2025-08-20,19.399999618530273,19.899999618530273,19.399999618530273,19.8799991607666,623526.0 +2025-08-21,19.899999618530273,19.93000030517578,19.610000610351562,19.610000610351562,624914.0 +2025-08-24,19.600000381469727,20.149999618530273,19.600000381469727,19.770000457763672,590629.0 +2025-08-25,19.770000457763672,19.959999084472656,19.649999618530273,19.920000076293945,647637.0 +2025-08-26,19.81999969482422,19.959999084472656,19.1299991607666,19.6299991607666,2118986.0 +2025-08-27,19.549999237060547,19.549999237060547,19.09000015258789,19.09000015258789,491325.0 +2025-08-28,19.09000015258789,19.239999771118164,18.719999313354492,18.719999313354492,715765.0 +2025-08-31,18.700000762939453,18.790000915527344,18.3799991607666,18.40999984741211,5318763.0 +2025-09-01,18.549999237060547,18.690000534057617,18.280000686645508,18.329999923706055,375577.0 +2025-09-02,18.329999923706055,18.40999984741211,18.049999237060547,18.18000030517578,5722023.0 +2025-09-03,18.15999984741211,18.489999771118164,18.059999465942383,18.309999465942383,425579.0 +2025-09-04,18.270000457763672,18.700000762939453,18.270000457763672,18.5,451851.0 diff --git a/data/4310.csv b/data/4310.csv new file mode 100644 index 0000000000000000000000000000000000000000..07fba79678a5a208b6a0c81e5a4a839fc5937c7a --- /dev/null +++ b/data/4310.csv @@ -0,0 +1,3816 @@ +date,open,high,low,close,volume +2010-08-11,10.300000190734863,10.550000190734863,9.949999809265137,10.0,43912764.0 +2010-08-12,9.899999618530273,9.899999618530273,9.050000190734863,9.350000381469727,28145094.0 +2010-08-15,9.350000381469727,9.850000381469727,9.199999809265137,9.800000190734863,31518622.0 +2010-08-16,9.800000190734863,9.850000381469727,9.399999618530273,9.449999809265137,17303380.0 +2010-08-17,9.449999809265137,9.550000190734863,9.350000381469727,9.399999618530273,5792621.0 +2010-08-18,9.399999618530273,9.399999618530273,9.199999809265137,9.25,5375257.0 +2010-08-19,9.300000190734863,9.300000190734863,9.050000190734863,9.050000190734863,6054125.0 +2010-08-22,8.949999809265137,8.949999809265137,8.699999809265137,8.800000190734863,7752798.0 +2010-08-23,8.800000190734863,9.149999618530273,8.649999618530273,8.899999618530273,10780882.0 +2010-08-24,8.949999809265137,9.100000381469727,8.850000381469727,9.050000190734863,7624720.0 +2010-08-25,9.0,9.0,8.75,8.800000190734863,8210714.0 +2010-08-26,8.75,8.850000381469727,8.699999809265137,8.699999809265137,3779324.0 +2010-08-29,8.850000381469727,8.899999618530273,8.75,8.800000190734863,3805044.0 +2010-08-30,8.800000190734863,8.800000190734863,8.649999618530273,8.75,2068507.0 +2010-08-31,8.699999809265137,8.75,8.600000381469727,8.649999618530273,1745095.0 +2010-09-01,8.550000190734863,8.600000381469727,8.5,8.550000190734863,2330042.0 +2010-09-02,8.550000190734863,8.649999618530273,8.550000190734863,8.600000381469727,3127509.0 +2010-09-05,8.699999809265137,8.75,8.649999618530273,8.699999809265137,3151153.0 +2010-09-06,8.649999618530273,8.699999809265137,8.600000381469727,8.600000381469727,2347262.0 +2010-09-07,8.649999618530273,8.75,8.600000381469727,8.649999618530273,5581181.0 +2010-09-09,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2010-09-12,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2010-09-14,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2010-09-15,8.75,8.800000190734863,8.649999618530273,8.699999809265137,3151591.0 +2010-09-16,8.699999809265137,8.75,8.649999618530273,8.699999809265137,1955635.0 +2010-09-19,8.699999809265137,8.800000190734863,8.699999809265137,8.800000190734863,4153027.0 +2010-09-20,8.75,8.800000190734863,8.699999809265137,8.699999809265137,1288967.0 +2010-09-21,8.75,8.75,8.600000381469727,8.649999618530273,2783331.0 +2010-09-22,8.699999809265137,8.699999809265137,8.649999618530273,8.699999809265137,1924240.0 +2010-09-26,8.699999809265137,8.850000381469727,8.649999618530273,8.699999809265137,7387446.0 +2010-09-27,8.75,8.800000190734863,8.649999618530273,8.800000190734863,2657540.0 +2010-09-28,8.800000190734863,8.949999809265137,8.75,8.800000190734863,5402410.0 +2010-09-29,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0 +2010-09-30,8.75,8.75,8.649999618530273,8.699999809265137,1435551.0 +2010-10-03,8.649999618530273,8.699999809265137,8.600000381469727,8.649999618530273,2165730.0 +2010-10-04,8.600000381469727,8.649999618530273,8.550000190734863,8.649999618530273,1463301.0 +2010-10-05,8.649999618530273,8.649999618530273,8.5,8.600000381469727,2337385.0 +2010-10-06,8.550000190734863,8.550000190734863,8.399999618530273,8.449999809265137,2123299.0 +2010-10-07,8.600000381469727,8.600000381469727,8.399999618530273,8.449999809265137,2303992.0 +2010-10-10,8.449999809265137,8.449999809265137,8.350000381469727,8.350000381469727,1816244.0 +2010-10-11,8.350000381469727,8.350000381469727,8.149999618530273,8.25,3702324.0 +2010-10-12,8.199999809265137,8.25,8.100000381469727,8.100000381469727,1588854.0 +2010-10-13,8.100000381469727,8.100000381469727,7.949999809265137,8.0,1946887.0 +2010-10-14,7.949999809265137,8.100000381469727,7.900000095367432,8.050000190734863,3313667.0 +2010-10-17,8.0,8.050000190734863,7.900000095367432,8.0,2388361.0 +2010-10-18,8.0,8.100000381469727,8.0,8.050000190734863,1437690.0 +2010-10-19,8.050000190734863,8.100000381469727,8.0,8.100000381469727,1382342.0 +2010-10-20,8.050000190734863,8.100000381469727,8.050000190734863,8.100000381469727,842758.0 +2010-10-21,8.0,8.050000190734863,7.949999809265137,8.0,1048082.0 +2010-10-24,7.949999809265137,8.0,7.900000095367432,7.949999809265137,1134535.0 +2010-10-25,7.949999809265137,8.050000190734863,7.949999809265137,7.949999809265137,994625.0 +2010-10-26,8.0,8.0,7.949999809265137,7.949999809265137,752870.0 +2010-10-27,7.949999809265137,8.0,7.900000095367432,7.900000095367432,1477317.0 +2010-10-28,7.949999809265137,7.949999809265137,7.900000095367432,7.900000095367432,706212.0 +2010-10-31,7.900000095367432,7.949999809265137,7.849999904632568,7.949999809265137,1052838.0 +2010-11-01,7.949999809265137,7.949999809265137,7.900000095367432,7.900000095367432,654234.0 +2010-11-02,7.849999904632568,7.849999904632568,7.800000190734863,7.849999904632568,927399.0 +2010-11-03,7.800000190734863,7.800000190734863,7.75,7.75,950128.0 +2010-11-04,7.75,7.75,7.75,7.75,0.0 +2010-11-07,7.699999809265137,7.75,7.699999809265137,7.75,950567.0 +2010-11-08,7.75,7.800000190734863,7.650000095367432,7.75,1282576.0 +2010-11-09,7.699999809265137,8.5,7.699999809265137,8.5,17204851.0 +2010-11-10,8.649999618530273,8.850000381469727,8.350000381469727,8.350000381469727,12522438.0 +2010-11-11,,,,, +2010-11-14,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0 +2010-11-18,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0 +2010-11-21,8.449999809265137,8.75,8.25,8.300000190734863,9028823.0 +2010-11-22,8.300000190734863,8.350000381469727,8.199999809265137,8.25,1594349.0 +2010-11-23,8.199999809265137,8.199999809265137,8.050000190734863,8.100000381469727,1481515.0 +2010-11-24,8.100000381469727,8.100000381469727,8.0,8.050000190734863,772493.0 +2010-11-25,,,,, +2010-11-28,8.050000190734863,8.100000381469727,8.0,8.050000190734863,680276.0 +2010-11-29,8.050000190734863,8.399999618530273,8.0,8.100000381469727,4440718.0 +2010-11-30,8.149999618530273,8.25,8.100000381469727,8.100000381469727,2048944.0 +2010-12-01,8.149999618530273,8.300000190734863,7.949999809265137,8.050000190734863,5817199.0 +2010-12-02,,,,, +2010-12-05,8.100000381469727,8.100000381469727,8.0,8.050000190734863,1103093.0 +2010-12-06,8.050000190734863,8.050000190734863,8.0,8.050000190734863,775410.0 +2010-12-07,,,,, +2010-12-08,8.050000190734863,8.050000190734863,8.0,8.050000190734863,603641.0 +2010-12-09,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0 +2010-12-12,8.0,8.050000190734863,7.949999809265137,8.050000190734863,662110.0 +2010-12-13,8.0,8.050000190734863,7.949999809265137,8.050000190734863,755426.0 +2010-12-14,8.0,8.199999809265137,8.0,8.100000381469727,3370316.0 +2010-12-15,8.100000381469727,8.100000381469727,8.0,8.050000190734863,1133473.0 +2010-12-16,,,,, +2010-12-19,8.149999618530273,8.199999809265137,8.050000190734863,8.100000381469727,2963259.0 +2010-12-20,8.100000381469727,8.100000381469727,8.050000190734863,8.050000190734863,580711.0 +2010-12-21,8.050000190734863,8.100000381469727,8.050000190734863,8.050000190734863,498141.0 +2010-12-22,8.050000190734863,8.100000381469727,8.0,8.050000190734863,3513784.0 +2010-12-23,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0 +2010-12-26,8.050000190734863,8.100000381469727,8.050000190734863,8.100000381469727,1583096.0 +2010-12-27,8.100000381469727,8.149999618530273,8.050000190734863,8.050000190734863,1571031.0 +2010-12-28,8.0,8.100000381469727,8.0,8.050000190734863,721416.0 +2010-12-29,8.050000190734863,8.050000190734863,8.0,8.0,1213554.0 +2010-12-30,,,,, +2011-01-02,8.100000381469727,8.149999618530273,8.050000190734863,8.100000381469727,1794483.0 +2011-01-03,8.100000381469727,8.149999618530273,8.050000190734863,8.050000190734863,1310424.0 +2011-01-04,8.050000190734863,8.199999809265137,8.050000190734863,8.149999618530273,3877379.0 +2011-01-05,8.149999618530273,8.149999618530273,8.100000381469727,8.100000381469727,803005.0 +2011-01-06,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0 +2011-01-09,8.149999618530273,8.25,8.100000381469727,8.149999618530273,3914128.0 +2011-01-10,8.149999618530273,8.350000381469727,8.149999618530273,8.199999809265137,7859203.0 +2011-01-11,8.199999809265137,8.25,8.149999618530273,8.25,3091034.0 +2011-01-12,8.25,8.300000190734863,8.149999618530273,8.149999618530273,2488456.0 +2011-01-13,,,,, +2011-01-16,8.149999618530273,8.149999618530273,8.100000381469727,8.149999618530273,2332163.0 +2011-01-17,8.149999618530273,8.149999618530273,8.100000381469727,8.100000381469727,929427.0 +2011-01-18,8.100000381469727,8.100000381469727,8.050000190734863,8.050000190734863,1221525.0 +2011-01-19,8.050000190734863,8.100000381469727,8.0,8.050000190734863,1224285.0 +2011-01-20,,,,, +2011-01-23,8.050000190734863,8.100000381469727,8.050000190734863,8.050000190734863,708564.0 +2011-01-24,8.050000190734863,8.100000381469727,8.050000190734863,8.100000381469727,605038.0 +2011-01-25,8.050000190734863,8.100000381469727,8.050000190734863,8.050000190734863,572838.0 +2011-01-26,8.050000190734863,8.050000190734863,8.0,8.0,2746995.0 +2011-01-27,,,,, +2011-01-30,7.349999904632568,7.699999809265137,7.349999904632568,7.599999904632568,1481966.0 +2011-01-31,7.650000095367432,7.699999809265137,7.5,7.550000190734863,1055511.0 +2011-02-01,7.599999904632568,7.650000095367432,7.599999904632568,7.599999904632568,446532.0 +2011-02-02,7.650000095367432,7.699999809265137,7.650000095367432,7.650000095367432,972426.0 +2011-02-03,,,,, +2011-02-06,7.75,7.800000190734863,7.75,7.800000190734863,826171.0 +2011-02-07,7.849999904632568,7.900000095367432,7.800000190734863,7.849999904632568,1391705.0 +2011-02-08,7.849999904632568,7.900000095367432,7.800000190734863,7.800000190734863,776328.0 +2011-02-09,7.849999904632568,7.849999904632568,7.800000190734863,7.800000190734863,790384.0 +2011-02-10,,,,, +2011-02-13,7.849999904632568,7.849999904632568,7.800000190734863,7.849999904632568,758325.0 +2011-02-14,7.849999904632568,7.900000095367432,7.800000190734863,7.900000095367432,956436.0 +2011-02-15,7.849999904632568,7.900000095367432,7.849999904632568,7.849999904632568,330900.0 +2011-02-16,7.800000190734863,7.800000190734863,7.699999809265137,7.75,747784.0 +2011-02-17,7.75,7.75,7.75,7.75,0.0 +2011-02-20,7.650000095367432,7.699999809265137,7.599999904632568,7.599999904632568,601002.0 +2011-02-21,7.599999904632568,7.599999904632568,7.449999809265137,7.5,1004867.0 +2011-02-22,7.449999809265137,7.5,7.400000095367432,7.5,764594.0 +2011-02-23,7.5,7.550000190734863,7.449999809265137,7.449999809265137,800732.0 +2011-02-24,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0 +2011-02-27,7.5,7.5,6.800000190734863,6.900000095367432,1582678.0 +2011-02-28,7.0,7.0,6.800000190734863,6.949999809265137,1677136.0 +2011-03-01,6.949999809265137,7.0,6.300000190734863,6.349999904632568,1287895.0 +2011-03-02,6.25,6.25,5.800000190734863,6.0,1752482.0 +2011-03-03,6.0,6.0,6.0,6.0,0.0 +2011-03-06,6.5,6.599999904632568,6.349999904632568,6.449999809265137,864781.0 +2011-03-07,6.449999809265137,6.650000095367432,6.25,6.550000190734863,1403898.0 +2011-03-08,6.550000190734863,6.800000190734863,6.5,6.75,1004547.0 +2011-03-09,6.800000190734863,7.099999904632568,6.75,7.0,1663931.0 +2011-03-10,,,,, +2011-03-13,7.25,7.849999904632568,7.199999809265137,7.349999904632568,4168701.0 +2011-03-14,7.400000095367432,7.5,7.150000095367432,7.349999904632568,2997894.0 +2011-03-15,7.199999809265137,7.199999809265137,6.800000190734863,6.849999904632568,2497339.0 +2011-03-16,6.900000095367432,7.0,6.900000095367432,6.900000095367432,1163210.0 +2011-03-17,,,,, +2011-03-20,7.199999809265137,7.300000190734863,7.099999904632568,7.099999904632568,1882308.0 +2011-03-21,,,,, +2011-03-22,7.150000095367432,7.199999809265137,7.099999904632568,7.099999904632568,1231900.0 +2011-03-23,7.050000190734863,7.099999904632568,7.050000190734863,7.099999904632568,658474.0 +2011-03-24,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 +2011-03-27,7.300000190734863,7.300000190734863,7.150000095367432,7.300000190734863,1396291.0 +2011-03-28,7.5,7.949999809265137,7.5,7.699999809265137,10282026.0 +2011-03-29,7.75,7.75,7.550000190734863,7.599999904632568,2084426.0 +2011-03-30,7.599999904632568,7.650000095367432,7.550000190734863,7.550000190734863,1716932.0 +2011-03-31,,,,, +2011-04-03,7.5,7.550000190734863,7.449999809265137,7.5,1343116.0 +2011-04-04,7.5,7.5,7.400000095367432,7.400000095367432,1005256.0 +2011-04-05,7.400000095367432,7.400000095367432,7.25,7.300000190734863,650127.0 +2011-04-06,7.25,7.400000095367432,7.25,7.400000095367432,933677.0 +2011-04-07,,,,, +2011-04-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0 +2011-04-11,7.5,7.550000190734863,7.449999809265137,7.550000190734863,550153.0 +2011-04-12,7.5,7.550000190734863,7.449999809265137,7.449999809265137,740815.0 +2011-04-13,7.5,7.5,7.400000095367432,7.5,773146.0 +2011-04-14,7.5,7.5,7.5,7.5,0.0 +2011-04-17,7.449999809265137,7.949999809265137,7.449999809265137,7.599999904632568,7891885.0 +2011-04-18,7.599999904632568,7.800000190734863,7.599999904632568,7.699999809265137,2438368.0 +2011-04-19,7.75,7.800000190734863,7.550000190734863,7.699999809265137,1519179.0 +2011-04-20,7.75,7.75,7.650000095367432,7.650000095367432,1785989.0 +2011-04-21,,,,, +2011-04-24,7.75,7.849999904632568,7.699999809265137,7.75,1805237.0 +2011-04-25,7.75,7.849999904632568,7.75,7.800000190734863,1063059.0 +2011-04-26,7.800000190734863,7.849999904632568,7.75,7.75,1752824.0 +2011-04-27,7.800000190734863,7.849999904632568,7.75,7.800000190734863,1915953.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,8.25,8.25,8.050000190734863,8.149999618530273,7137723.0 +2011-05-03,8.149999618530273,8.149999618530273,8.050000190734863,8.050000190734863,3871886.0 +2011-05-04,8.100000381469727,8.100000381469727,8.0,8.100000381469727,2256108.0 +2011-05-05,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0 +2011-05-08,7.900000095367432,8.149999618530273,7.800000190734863,8.050000190734863,5026917.0 +2011-05-09,8.100000381469727,8.399999618530273,8.100000381469727,8.300000190734863,11162452.0 +2011-05-10,8.399999618530273,8.600000381469727,8.300000190734863,8.350000381469727,8092505.0 +2011-05-11,8.600000381469727,8.800000190734863,8.550000190734863,8.649999618530273,16277138.0 +2011-05-12,,,,, +2011-05-15,8.550000190734863,9.0,8.5,8.649999618530273,17554378.0 +2011-05-16,8.75,8.850000381469727,8.399999618530273,8.399999618530273,8876034.0 +2011-05-17,8.449999809265137,8.550000190734863,8.399999618530273,8.5,3941144.0 +2011-05-18,8.550000190734863,9.050000190734863,8.5,8.850000381469727,19789076.0 +2011-05-19,,,,, +2011-05-22,9.050000190734863,9.050000190734863,8.649999618530273,8.699999809265137,7119967.0 +2011-05-23,8.75,8.800000190734863,8.550000190734863,8.699999809265137,4655422.0 +2011-05-24,8.699999809265137,8.850000381469727,8.649999618530273,8.75,6113415.0 +2011-05-25,8.699999809265137,8.75,8.649999618530273,8.649999618530273,2793065.0 +2011-05-26,,,,, +2011-05-29,9.050000190734863,9.100000381469727,8.899999618530273,8.949999809265137,7514063.0 +2011-05-30,8.949999809265137,8.949999809265137,8.800000190734863,8.850000381469727,2828855.0 +2011-05-31,8.899999618530273,8.949999809265137,8.800000190734863,8.850000381469727,2575094.0 +2011-06-01,9.0,9.100000381469727,8.800000190734863,8.850000381469727,6482975.0 +2011-06-02,,,,, +2011-06-05,8.699999809265137,8.699999809265137,8.600000381469727,8.649999618530273,2281353.0 +2011-06-06,8.649999618530273,8.699999809265137,8.600000381469727,8.649999618530273,2520458.0 +2011-06-07,8.649999618530273,8.649999618530273,8.449999809265137,8.5,1719502.0 +2011-06-08,8.449999809265137,8.449999809265137,8.199999809265137,8.199999809265137,2346829.0 +2011-06-09,,,,, +2011-06-12,8.199999809265137,8.25,8.149999618530273,8.149999618530273,1964289.0 +2011-06-13,8.199999809265137,8.199999809265137,8.149999618530273,8.149999618530273,590123.0 +2011-06-14,8.199999809265137,8.199999809265137,8.100000381469727,8.100000381469727,987310.0 +2011-06-15,8.149999618530273,8.300000190734863,8.100000381469727,8.149999618530273,1618701.0 +2011-06-16,,,,, +2011-06-19,8.050000190734863,8.100000381469727,7.949999809265137,7.949999809265137,1848326.0 +2011-06-20,7.900000095367432,7.949999809265137,7.800000190734863,7.800000190734863,1731329.0 +2011-06-21,7.900000095367432,7.949999809265137,7.849999904632568,7.900000095367432,1490580.0 +2011-06-22,7.949999809265137,8.0,7.900000095367432,7.900000095367432,1159742.0 +2011-06-23,,,,, +2011-06-26,8.100000381469727,8.25,8.0,8.149999618530273,5078841.0 +2011-06-27,8.149999618530273,8.149999618530273,8.0,8.0,1023298.0 +2011-06-28,8.050000190734863,8.100000381469727,8.0,8.050000190734863,924384.0 +2011-06-29,8.050000190734863,8.100000381469727,8.050000190734863,8.100000381469727,347123.0 +2011-06-30,,,,, +2011-07-03,8.25,8.25,8.100000381469727,8.149999618530273,978040.0 +2011-07-04,8.100000381469727,8.149999618530273,8.0,8.0,952811.0 +2011-07-05,8.050000190734863,8.100000381469727,8.050000190734863,8.050000190734863,264130.0 +2011-07-06,8.050000190734863,8.100000381469727,8.0,8.100000381469727,693513.0 +2011-07-07,,,,, +2011-07-10,8.0,8.050000190734863,7.949999809265137,7.949999809265137,892746.0 +2011-07-11,8.0,8.0,7.900000095367432,7.949999809265137,392560.0 +2011-07-12,7.900000095367432,8.0,7.75,7.949999809265137,1489851.0 +2011-07-13,7.949999809265137,7.949999809265137,7.849999904632568,7.900000095367432,395083.0 +2011-07-14,,,,, +2011-07-17,7.900000095367432,7.900000095367432,7.800000190734863,7.849999904632568,293670.0 +2011-07-18,7.800000190734863,7.849999904632568,7.75,7.75,515298.0 +2011-07-19,7.800000190734863,7.800000190734863,7.699999809265137,7.800000190734863,784308.0 +2011-07-20,7.849999904632568,7.949999809265137,7.800000190734863,7.800000190734863,1243642.0 +2011-07-21,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,0.0 +2011-07-24,7.75,7.800000190734863,7.699999809265137,7.75,453102.0 +2011-07-25,7.699999809265137,7.800000190734863,7.650000095367432,7.75,915521.0 +2011-07-26,7.800000190734863,7.949999809265137,7.800000190734863,7.900000095367432,507505.0 +2011-07-27,7.849999904632568,7.900000095367432,7.75,7.75,497498.0 +2011-07-28,,,,, +2011-07-31,7.599999904632568,7.699999809265137,7.599999904632568,7.650000095367432,348954.0 +2011-08-01,7.650000095367432,7.75,7.650000095367432,7.75,436681.0 +2011-08-02,7.699999809265137,7.75,7.650000095367432,7.75,180097.0 +2011-08-03,7.699999809265137,7.699999809265137,7.650000095367432,7.699999809265137,307160.0 +2011-08-04,,,,, +2011-08-07,7.150000095367432,7.199999809265137,6.900000095367432,7.0,1405298.0 +2011-08-08,7.050000190734863,7.050000190734863,6.900000095367432,6.949999809265137,1115506.0 +2011-08-09,6.75,6.800000190734863,6.650000095367432,6.800000190734863,1472345.0 +2011-08-10,6.900000095367432,7.0,6.849999904632568,6.849999904632568,960799.0 +2011-08-11,,,,, +2011-08-14,7.300000190734863,7.349999904632568,7.099999904632568,7.150000095367432,1631347.0 +2011-08-15,7.150000095367432,7.199999809265137,7.099999904632568,7.099999904632568,713311.0 +2011-08-16,7.150000095367432,7.150000095367432,6.949999809265137,7.050000190734863,879219.0 +2011-08-17,7.0,7.050000190734863,6.900000095367432,7.0,519442.0 +2011-08-18,,,,, +2011-08-21,6.949999809265137,7.0,6.849999904632568,6.900000095367432,323042.0 +2011-08-22,6.949999809265137,6.949999809265137,6.849999904632568,6.949999809265137,431579.0 +2011-08-23,6.949999809265137,7.099999904632568,6.949999809265137,7.0,846322.0 +2011-08-24,7.099999904632568,7.099999904632568,7.0,7.099999904632568,912788.0 +2011-08-25,,,,, +2011-08-28,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 +2011-09-01,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 +2011-09-04,7.150000095367432,7.199999809265137,7.0,7.099999904632568,3002834.0 +2011-09-05,7.050000190734863,7.050000190734863,7.0,7.0,987225.0 +2011-09-06,7.0,7.050000190734863,7.0,7.050000190734863,831973.0 +2011-09-07,7.050000190734863,7.099999904632568,7.0,7.050000190734863,774506.0 +2011-09-08,,,,, +2011-09-11,7.050000190734863,7.199999809265137,6.900000095367432,7.050000190734863,3468463.0 +2011-09-12,7.0,7.449999809265137,7.0,7.050000190734863,6708181.0 +2011-09-13,7.150000095367432,7.199999809265137,7.050000190734863,7.050000190734863,1735898.0 +2011-09-14,7.099999904632568,7.099999904632568,7.050000190734863,7.050000190734863,793029.0 +2011-09-15,,,,, +2011-09-18,7.150000095367432,7.150000095367432,7.099999904632568,7.099999904632568,942827.0 +2011-09-19,7.150000095367432,7.150000095367432,7.050000190734863,7.099999904632568,607998.0 +2011-09-20,7.099999904632568,7.199999809265137,7.099999904632568,7.150000095367432,1728385.0 +2011-09-21,7.150000095367432,7.25,7.099999904632568,7.150000095367432,2783586.0 +2011-09-22,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0 +2011-09-25,7.099999904632568,7.099999904632568,7.050000190734863,7.099999904632568,1083269.0 +2011-09-26,7.099999904632568,7.150000095367432,7.099999904632568,7.150000095367432,386013.0 +2011-09-27,7.150000095367432,7.550000190734863,7.099999904632568,7.449999809265137,6994497.0 +2011-09-28,7.449999809265137,7.699999809265137,7.400000095367432,7.550000190734863,1620876.0 +2011-09-29,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0 +2011-10-02,7.849999904632568,7.949999809265137,7.5,7.5,3511147.0 +2011-10-03,7.5,7.5,7.25,7.300000190734863,2241182.0 +2011-10-04,7.25,7.25,7.050000190734863,7.099999904632568,2865357.0 +2011-10-05,7.150000095367432,7.199999809265137,7.099999904632568,7.150000095367432,1036308.0 +2011-10-06,,,,, +2011-10-09,7.349999904632568,7.5,7.25,7.25,2210537.0 +2011-10-10,7.25,7.349999904632568,7.25,7.300000190734863,518954.0 +2011-10-11,7.349999904632568,7.349999904632568,7.25,7.25,485829.0 +2011-10-12,7.199999809265137,7.300000190734863,7.199999809265137,7.199999809265137,788256.0 +2011-10-13,,,,, +2011-10-16,7.199999809265137,7.199999809265137,7.150000095367432,7.199999809265137,686063.0 +2011-10-17,7.199999809265137,7.199999809265137,7.099999904632568,7.099999904632568,389134.0 +2011-10-18,7.099999904632568,7.199999809265137,7.050000190734863,7.199999809265137,932115.0 +2011-10-19,7.150000095367432,7.150000095367432,7.050000190734863,7.050000190734863,1136023.0 +2011-10-20,,,,, +2011-10-23,7.0,7.699999809265137,7.0,7.699999809265137,6034705.0 +2011-10-24,7.599999904632568,7.75,7.349999904632568,7.5,5382798.0 +2011-10-25,7.449999809265137,7.550000190734863,7.300000190734863,7.449999809265137,1352420.0 +2011-10-26,7.349999904632568,8.149999618530273,7.300000190734863,7.699999809265137,5531227.0 +2011-10-27,,,,, +2011-10-30,7.900000095367432,8.649999618530273,7.75,8.649999618530273,13508326.0 +2011-10-31,8.649999618530273,9.199999809265137,8.5,8.550000190734863,10675935.0 +2011-11-01,8.5,9.0,8.399999618530273,8.75,9778073.0 +2011-11-02,8.699999809265137,9.050000190734863,8.600000381469727,8.649999618530273,9279748.0 +2011-11-03,,,,, +2011-11-06,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2011-11-10,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0 +2011-11-13,8.75,9.100000381469727,8.649999618530273,9.050000190734863,8359163.0 +2011-11-14,9.050000190734863,9.300000190734863,8.449999809265137,8.550000190734863,23877610.0 +2011-11-15,8.550000190734863,8.699999809265137,8.449999809265137,8.5,4571454.0 +2011-11-16,8.550000190734863,8.649999618530273,8.449999809265137,8.550000190734863,3682839.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0 +2011-11-22,9.100000381469727,9.75,9.100000381469727,9.600000381469727,36002997.0 +2011-11-23,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0 +2011-11-24,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0 +2011-11-27,10.050000190734863,10.199999809265137,9.800000190734863,9.850000381469727,9043118.0 +2011-11-28,9.899999618530273,9.899999618530273,9.449999809265137,9.699999809265137,9688206.0 +2011-11-29,9.75,10.149999618530273,9.649999618530273,10.100000381469727,14062363.0 +2011-11-30,10.100000381469727,10.100000381469727,9.850000381469727,9.899999618530273,7631411.0 +2011-12-01,,,,, +2011-12-04,9.850000381469727,9.899999618530273,9.550000190734863,9.75,4224868.0 +2011-12-05,9.75,9.75,9.5,9.600000381469727,4214466.0 +2011-12-06,9.649999618530273,9.850000381469727,9.449999809265137,9.5,7564948.0 +2011-12-07,9.550000190734863,9.550000190734863,9.300000190734863,9.399999618530273,6174269.0 +2011-12-08,,,,, +2011-12-11,9.5,9.550000190734863,9.25,9.300000190734863,4351112.0 +2011-12-12,9.199999809265137,9.25,9.050000190734863,9.149999618530273,4237247.0 +2011-12-13,9.100000381469727,9.300000190734863,8.399999618530273,8.399999618530273,8588747.0 +2011-12-14,8.75,8.850000381469727,8.600000381469727,8.800000190734863,3374548.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,10.050000190734863,10.699999809265137,9.699999809265137,10.199999809265137,34155861.0 +2011-12-20,10.149999618530273,10.649999618530273,10.050000190734863,10.5,19034214.0 +2011-12-21,10.5,11.100000381469727,10.350000381469727,10.75,24799038.0 +2011-12-22,10.75,10.75,10.75,10.75,0.0 +2011-12-25,11.399999618530273,11.5,11.100000381469727,11.25,10688977.0 +2011-12-26,11.199999809265137,11.25,10.850000381469727,11.0,8709848.0 +2011-12-27,10.899999618530273,11.0,10.699999809265137,10.800000190734863,6589316.0 +2011-12-28,10.699999809265137,11.100000381469727,10.550000190734863,10.949999809265137,9938325.0 +2011-12-29,,,,, +2012-01-01,11.0,11.0,10.600000381469727,10.699999809265137,4854894.0 +2012-01-02,10.699999809265137,11.050000190734863,10.550000190734863,10.949999809265137,9007355.0 +2012-01-03,11.0,11.050000190734863,10.699999809265137,10.800000190734863,5368983.0 +2012-01-04,10.75,10.800000190734863,10.600000381469727,10.600000381469727,3119668.0 +2012-01-05,,,,, +2012-01-08,10.600000381469727,11.0,10.5,10.949999809265137,11513855.0 +2012-01-09,10.949999809265137,11.300000190734863,10.649999618530273,11.050000190734863,11814647.0 +2012-01-10,11.100000381469727,11.300000190734863,10.899999618530273,11.0,11082279.0 +2012-01-11,11.0,11.149999618530273,10.850000381469727,10.949999809265137,5384060.0 +2012-01-12,,,,, +2012-01-15,11.5,12.199999809265137,11.300000190734863,11.899999618530273,25528945.0 +2012-01-16,11.850000381469727,12.350000381469727,11.199999809265137,11.600000381469727,18006646.0 +2012-01-17,11.5,12.050000190734863,11.25,11.699999809265137,18347996.0 +2012-01-18,11.699999809265137,12.199999809265137,11.550000190734863,11.850000381469727,17807747.0 +2012-01-19,,,,, +2012-01-22,11.899999618530273,11.949999809265137,11.75,11.800000190734863,5261753.0 +2012-01-23,11.75,11.800000190734863,11.399999618530273,11.600000381469727,6802415.0 +2012-01-24,11.699999809265137,11.949999809265137,11.600000381469727,11.800000190734863,9858215.0 +2012-01-25,11.75,12.100000381469727,11.649999618530273,11.699999809265137,13675010.0 +2012-01-26,,,,, +2012-01-29,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0 +2012-01-30,11.949999809265137,12.050000190734863,11.800000190734863,11.899999618530273,8844123.0 +2012-01-31,11.899999618530273,12.550000190734863,11.850000381469727,12.199999809265137,19352180.0 +2012-02-01,12.25,12.350000381469727,12.100000381469727,12.100000381469727,9528023.0 +2012-02-02,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0 +2012-02-05,12.050000190734863,12.050000190734863,11.850000381469727,11.949999809265137,5059269.0 +2012-02-06,11.899999618530273,11.949999809265137,11.75,11.75,3248998.0 +2012-02-07,11.75,12.0,11.699999809265137,11.899999618530273,3626227.0 +2012-02-08,11.899999618530273,12.050000190734863,11.850000381469727,11.949999809265137,4614529.0 +2012-02-09,,,,, +2012-02-12,11.800000190734863,12.949999809265137,11.699999809265137,12.949999809265137,38511658.0 +2012-02-13,13.100000381469727,13.149999618530273,12.449999809265137,12.449999809265137,27353395.0 +2012-02-14,12.5,12.800000190734863,12.149999618530273,12.300000190734863,13970306.0 +2012-02-15,12.350000381469727,12.449999809265137,12.149999618530273,12.300000190734863,5254265.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,12.449999809265137,12.649999618530273,12.399999618530273,12.449999809265137,4730549.0 +2012-02-21,12.550000190734863,13.050000190734863,12.5,12.649999618530273,17417060.0 +2012-02-22,12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0.0 +2012-02-23,12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0.0 +2012-02-26,13.25,13.25,12.850000381469727,12.949999809265137,9377072.0 +2012-02-27,12.949999809265137,13.350000381469727,12.899999618530273,13.149999618530273,10704401.0 +2012-02-28,13.149999618530273,13.350000381469727,12.25,12.899999618530273,15918356.0 +2012-02-29,12.949999809265137,13.0,12.699999809265137,12.850000381469727,5356774.0 +2012-03-01,,,,, +2012-03-04,12.899999618530273,13.850000381469727,12.699999809265137,13.5,34990171.0 +2012-03-05,13.449999809265137,13.800000190734863,13.350000381469727,13.5,28351085.0 +2012-03-06,13.550000190734863,13.699999809265137,13.350000381469727,13.449999809265137,11800966.0 +2012-03-07,13.149999618530273,13.449999809265137,13.050000190734863,13.350000381469727,6186184.0 +2012-03-08,,,,, +2012-03-11,13.550000190734863,14.350000381469727,13.5,13.850000381469727,29972341.0 +2012-03-12,13.949999809265137,14.25,13.899999618530273,14.100000381469727,12442792.0 +2012-03-13,14.199999809265137,15.5,14.100000381469727,15.5,56204569.0 +2012-03-14,15.649999618530273,16.450000762939453,15.649999618530273,15.850000381469727,36210045.0 +2012-03-15,,,,, +2012-03-18,17.200000762939453,17.950000762939453,16.850000381469727,17.399999618530273,30764623.0 +2012-03-19,17.450000762939453,19.0,17.399999618530273,18.0,31536721.0 +2012-03-20,18.0,18.25,17.200000762939453,17.600000381469727,11529900.0 +2012-03-21,17.399999618530273,17.75,17.149999618530273,17.600000381469727,10694409.0 +2012-03-22,,,,, +2012-03-25,18.350000381469727,18.799999237060547,18.0,18.149999618530273,12596520.0 +2012-03-26,18.149999618530273,18.799999237060547,17.950000762939453,18.5,11818310.0 +2012-03-27,18.5,18.700000762939453,18.200000762939453,18.399999618530273,5825256.0 +2012-03-28,18.299999237060547,19.049999237060547,18.149999618530273,18.600000381469727,14481188.0 +2012-03-29,,,,, +2012-04-01,18.950000762939453,19.25,18.799999237060547,19.049999237060547,6858740.0 +2012-04-02,19.100000381469727,19.649999618530273,18.799999237060547,19.100000381469727,15025972.0 +2012-04-03,19.149999618530273,20.5,19.149999618530273,20.149999618530273,23836973.0 +2012-04-04,20.399999618530273,20.5,19.899999618530273,20.100000381469727,11048986.0 +2012-04-05,,,,, +2012-04-08,20.850000381469727,21.350000381469727,19.0,20.100000381469727,18180315.0 +2012-04-09,20.100000381469727,20.350000381469727,19.600000381469727,20.100000381469727,10482528.0 +2012-04-10,20.049999237060547,20.600000381469727,19.899999618530273,20.0,10956031.0 +2012-04-11,19.649999618530273,20.100000381469727,18.049999237060547,19.700000762939453,12132761.0 +2012-04-12,,,,, +2012-04-15,18.600000381469727,18.700000762939453,17.299999237060547,17.299999237060547,14734954.0 +2012-04-16,17.100000381469727,17.25,15.600000381469727,15.600000381469727,28143757.0 +2012-04-17,16.0,17.0,15.600000381469727,16.700000762939453,21969561.0 +2012-04-18,16.850000381469727,16.899999618530273,15.949999809265137,16.149999618530273,11190616.0 +2012-04-19,,,,, +2012-04-22,17.399999618530273,18.25,17.149999618530273,17.899999618530273,15273117.0 +2012-04-23,17.600000381469727,18.25,17.450000762939453,18.0,8641350.0 +2012-04-24,18.100000381469727,18.200000762939453,17.899999618530273,17.950000762939453,6107298.0 +2012-04-25,18.0,19.399999618530273,17.950000762939453,18.700000762939453,14504860.0 +2012-04-26,,,,, +2012-04-29,20.049999237060547,20.350000381469727,19.5,19.799999237060547,10877893.0 +2012-04-30,19.75,21.75,19.700000762939453,21.75,29701887.0 +2012-05-01,21.899999618530273,22.299999237060547,20.950000762939453,21.5,27693310.0 +2012-05-02,21.350000381469727,22.0,20.950000762939453,21.700000762939453,19348072.0 +2012-05-03,,,,, +2012-05-06,22.049999237060547,22.100000381469727,21.5,21.649999618530273,8233056.0 +2012-05-07,21.450000762939453,21.600000381469727,20.950000762939453,21.549999237060547,7619879.0 +2012-05-08,21.600000381469727,21.700000762939453,21.350000381469727,21.549999237060547,4543703.0 +2012-05-09,21.299999237060547,21.399999618530273,19.899999618530273,20.350000381469727,6738153.0 +2012-05-10,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0 +2012-05-13,21.049999237060547,21.200000762939453,20.0,20.149999618530273,5504246.0 +2012-05-14,19.5,20.0,19.0,19.200000762939453,4507053.0 +2012-05-15,19.149999618530273,19.850000381469727,18.649999618530273,19.25,10012243.0 +2012-05-16,18.950000762939453,19.5,18.899999618530273,19.25,5062870.0 +2012-05-17,,,,, +2012-05-20,19.100000381469727,19.200000762939453,18.899999618530273,19.0,3440460.0 +2012-05-21,19.049999237060547,19.799999237060547,19.0,19.799999237060547,5073004.0 +2012-05-22,20.100000381469727,20.649999618530273,19.950000762939453,19.950000762939453,6584668.0 +2012-05-23,19.899999618530273,20.149999618530273,19.549999237060547,19.950000762939453,3490731.0 +2012-05-24,,,,, +2012-05-27,19.899999618530273,19.950000762939453,19.5,19.600000381469727,2801587.0 +2012-05-28,19.75,20.0,19.600000381469727,19.700000762939453,3649744.0 +2012-05-29,19.850000381469727,19.899999618530273,19.450000762939453,19.5,1628270.0 +2012-05-30,19.350000381469727,19.399999618530273,18.350000381469727,19.0,4292238.0 +2012-05-31,,,,, +2012-06-03,17.100000381469727,17.25,16.200000762939453,17.0,9775247.0 +2012-06-04,16.799999237060547,16.899999618530273,16.399999618530273,16.75,3874225.0 +2012-06-05,16.75,16.899999618530273,15.800000190734863,16.0,3187760.0 +2012-06-06,16.200000762939453,16.899999618530273,14.399999618530273,14.399999618530273,19902296.0 +2012-06-07,,,,, +2012-06-10,13.199999809265137,14.5,12.5,14.5,32957095.0 +2012-06-11,14.800000190734863,15.850000381469727,14.399999618530273,15.199999809265137,23307861.0 +2012-06-12,14.649999618530273,15.449999809265137,14.649999618530273,14.949999809265137,10404532.0 +2012-06-13,15.25,15.449999809265137,15.050000190734863,15.100000381469727,10468632.0 +2012-06-14,,,,, +2012-06-17,15.0,15.399999618530273,15.0,15.199999809265137,5765039.0 +2012-06-18,15.350000381469727,15.5,15.100000381469727,15.350000381469727,10439438.0 +2012-06-19,15.399999618530273,15.850000381469727,15.149999618530273,15.449999809265137,15426658.0 +2012-06-20,15.550000190734863,15.600000381469727,15.199999809265137,15.25,6336917.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,15.25,15.25,15.25,15.25,0.0 +2012-06-26,15.25,15.25,15.25,15.25,0.0 +2012-06-27,15.25,15.25,15.25,15.25,0.0 +2012-06-28,15.25,15.25,15.25,15.25,0.0 +2012-07-01,15.25,15.25,15.25,15.25,0.0 +2012-07-02,15.899999618530273,17.0,15.699999809265137,16.149999618530273,17291138.0 +2012-07-03,16.299999237060547,16.450000762939453,16.049999237060547,16.149999618530273,11806061.0 +2012-07-04,16.049999237060547,16.149999618530273,15.800000190734863,15.949999809265137,5756156.0 +2012-07-05,,,,, +2012-07-08,15.949999809265137,16.149999618530273,15.850000381469727,15.949999809265137,4361842.0 +2012-07-09,15.899999618530273,16.100000381469727,15.699999809265137,15.949999809265137,4140086.0 +2012-07-10,16.0,16.299999237060547,15.699999809265137,16.0,5353610.0 +2012-07-11,16.0,16.0,15.699999809265137,15.949999809265137,2933791.0 +2012-07-12,,,,, +2012-07-15,16.049999237060547,16.049999237060547,15.850000381469727,15.949999809265137,2652029.0 +2012-07-16,15.899999618530273,15.949999809265137,15.800000190734863,15.800000190734863,2754847.0 +2012-07-17,15.699999809265137,15.899999618530273,15.399999618530273,15.5,2600691.0 +2012-07-18,15.300000190734863,15.899999618530273,15.149999618530273,15.600000381469727,2076039.0 +2012-07-19,,,,, +2012-07-22,15.699999809265137,15.899999618530273,15.699999809265137,15.850000381469727,1021538.0 +2012-07-23,15.75,15.800000190734863,15.550000190734863,15.550000190734863,1368391.0 +2012-07-24,15.5,15.649999618530273,15.399999618530273,15.600000381469727,1544659.0 +2012-07-25,15.600000381469727,16.200000762939453,15.449999809265137,15.600000381469727,11764507.0 +2012-07-26,,,,, +2012-07-29,16.25,17.100000381469727,16.200000762939453,16.600000381469727,9983414.0 +2012-07-30,16.700000762939453,17.399999618530273,16.700000762939453,16.899999618530273,8321601.0 +2012-07-31,16.950000762939453,17.399999618530273,16.899999618530273,17.0,5537833.0 +2012-08-01,16.899999618530273,18.0,16.75,17.399999618530273,10578136.0 +2012-08-02,,,,, +2012-08-05,17.850000381469727,19.299999237060547,17.649999618530273,18.850000381469727,14703470.0 +2012-08-06,18.899999618530273,19.5,18.0,18.100000381469727,11927576.0 +2012-08-07,18.200000762939453,18.5,17.899999618530273,18.100000381469727,4723942.0 +2012-08-08,18.200000762939453,18.399999618530273,17.799999237060547,18.299999237060547,7501803.0 +2012-08-09,,,,, +2012-08-12,18.049999237060547,18.299999237060547,17.950000762939453,18.299999237060547,3320860.0 +2012-08-13,18.200000762939453,19.0,18.100000381469727,18.450000762939453,10183794.0 +2012-08-14,18.600000381469727,18.799999237060547,18.299999237060547,18.399999618530273,3102221.0 +2012-08-15,18.899999618530273,19.0,18.100000381469727,18.200000762939453,7013876.0 +2012-08-16,,,,, +2012-08-19,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-08-23,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0 +2012-08-26,18.399999618530273,18.399999618530273,18.149999618530273,18.299999237060547,3721065.0 +2012-08-27,18.25,18.5,18.149999618530273,18.450000762939453,4758635.0 +2012-08-28,18.399999618530273,18.450000762939453,17.950000762939453,18.049999237060547,5162676.0 +2012-08-29,18.049999237060547,18.149999618530273,17.950000762939453,18.0,3234711.0 +2012-08-30,,,,, +2012-09-02,18.0,18.0,17.700000762939453,18.0,4615604.0 +2012-09-03,18.0,18.049999237060547,17.799999237060547,17.950000762939453,2449748.0 +2012-09-04,17.799999237060547,18.0,17.649999618530273,17.950000762939453,3023957.0 +2012-09-05,,,,, +2012-09-06,17.950000762939453,17.950000762939453,17.950000762939453,17.950000762939453,0.0 +2012-09-09,17.899999618530273,17.950000762939453,17.75,17.899999618530273,2481639.0 +2012-09-10,18.0,18.200000762939453,17.75,17.850000381469727,8309096.0 +2012-09-11,17.899999618530273,18.100000381469727,17.799999237060547,17.950000762939453,4168976.0 +2012-09-12,18.049999237060547,18.100000381469727,17.799999237060547,17.850000381469727,3780838.0 +2012-09-13,,,,, +2012-09-16,17.850000381469727,17.850000381469727,17.649999618530273,17.700000762939453,2136606.0 +2012-09-17,17.700000762939453,17.850000381469727,17.649999618530273,17.75,2523281.0 +2012-09-18,17.700000762939453,17.700000762939453,17.399999618530273,17.450000762939453,3213057.0 +2012-09-19,17.5,17.5,16.950000762939453,17.200000762939453,2595628.0 +2012-09-20,,,,, +2012-09-24,17.100000381469727,17.100000381469727,16.450000762939453,16.700000762939453,1592208.0 +2012-09-25,16.549999237060547,16.700000762939453,16.0,16.5,3741723.0 +2012-09-26,16.25,16.25,15.399999618530273,15.449999809265137,4051715.0 +2012-09-27,,,,, +2012-09-30,14.100000381469727,14.949999809265137,14.050000190734863,14.399999618530273,14264142.0 +2012-10-01,14.600000381469727,14.649999618530273,14.399999618530273,14.449999809265137,4202624.0 +2012-10-02,14.449999809265137,14.5,14.25,14.350000381469727,2776860.0 +2012-10-03,14.300000190734863,15.0,14.050000190734863,14.550000190734863,6196818.0 +2012-10-04,,,,, +2012-10-07,14.5,14.550000190734863,14.199999809265137,14.399999618530273,2033986.0 +2012-10-08,14.449999809265137,14.449999809265137,14.100000381469727,14.199999809265137,3208717.0 +2012-10-09,14.199999809265137,14.25,14.100000381469727,14.100000381469727,1499478.0 +2012-10-10,14.100000381469727,14.5,13.899999618530273,14.0,3189576.0 +2012-10-11,,,,, +2012-10-14,13.300000190734863,13.699999809265137,13.199999809265137,13.199999809265137,2618929.0 +2012-10-15,13.300000190734863,13.550000190734863,13.25,13.5,3323301.0 +2012-10-16,13.649999618530273,13.800000190734863,13.399999618530273,13.5,4962731.0 +2012-10-17,13.600000381469727,14.149999618530273,13.600000381469727,14.050000190734863,6691843.0 +2012-10-18,,,,, +2012-10-21,14.199999809265137,14.300000190734863,13.850000381469727,14.0,3660013.0 +2012-10-22,13.899999618530273,14.050000190734863,13.600000381469727,13.699999809265137,2941473.0 +2012-10-23,13.699999809265137,13.699999809265137,13.600000381469727,13.600000381469727,1286154.0 +2012-10-24,13.449999809265137,13.800000190734863,13.350000381469727,13.75,1773960.0 +2012-10-25,,,,, +2012-10-28,13.75,13.75,13.75,13.75,0.0 +2012-11-01,13.75,13.75,13.75,13.75,0.0 +2012-11-04,13.949999809265137,14.0,13.800000190734863,13.850000381469727,1386519.0 +2012-11-05,14.0,14.199999809265137,13.850000381469727,14.050000190734863,2159855.0 +2012-11-06,14.050000190734863,14.600000381469727,14.0,14.5,5814645.0 +2012-11-07,14.600000381469727,14.600000381469727,14.350000381469727,14.399999618530273,3717508.0 +2012-11-08,,,,, +2012-11-11,14.25,14.300000190734863,14.050000190734863,14.100000381469727,3221560.0 +2012-11-12,14.100000381469727,14.100000381469727,13.600000381469727,13.699999809265137,2239286.0 +2012-11-13,13.75,13.75,13.550000190734863,13.600000381469727,2260039.0 +2012-11-14,13.649999618530273,13.699999809265137,13.5,13.5,2075695.0 +2012-11-15,,,,, +2012-11-18,13.350000381469727,13.399999618530273,13.199999809265137,13.25,1159507.0 +2012-11-19,13.300000190734863,13.350000381469727,12.399999618530273,12.800000190734863,3538646.0 +2012-11-20,12.850000381469727,13.050000190734863,12.600000381469727,12.949999809265137,2798757.0 +2012-11-21,12.949999809265137,13.100000381469727,12.399999618530273,12.5,3931893.0 +2012-11-22,,,,, +2012-11-25,12.949999809265137,12.949999809265137,11.899999618530273,12.199999809265137,8034214.0 +2012-11-26,12.350000381469727,12.399999618530273,11.75,12.399999618530273,5999727.0 +2012-11-27,12.399999618530273,12.449999809265137,12.0,12.25,4345302.0 +2012-11-28,12.25,12.800000190734863,12.25,12.550000190734863,7018460.0 +2012-11-29,,,,, +2012-12-02,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0 +2012-12-03,12.850000381469727,12.850000381469727,12.550000190734863,12.800000190734863,10017547.0 +2012-12-04,12.699999809265137,12.899999618530273,12.600000381469727,12.75,7409376.0 +2012-12-05,12.75,13.199999809265137,12.75,13.100000381469727,12012499.0 +2012-12-06,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2012-12-09,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2012-12-10,12.850000381469727,12.850000381469727,12.649999618530273,12.699999809265137,6170539.0 +2012-12-11,12.699999809265137,12.949999809265137,12.649999618530273,12.800000190734863,4912226.0 +2012-12-12,12.949999809265137,13.449999809265137,12.949999809265137,13.149999618530273,19968071.0 +2012-12-13,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2012-12-16,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2012-12-17,13.350000381469727,13.449999809265137,13.149999618530273,13.25,4963029.0 +2012-12-18,13.25,13.399999618530273,13.0,13.100000381469727,8146401.0 +2012-12-19,13.100000381469727,13.199999809265137,13.0,13.100000381469727,4491278.0 +2012-12-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2012-12-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0 +2012-12-24,13.050000190734863,13.050000190734863,12.949999809265137,13.0,3811169.0 +2012-12-25,13.0,13.149999618530273,12.899999618530273,12.949999809265137,6103737.0 +2012-12-26,12.949999809265137,13.050000190734863,12.800000190734863,12.949999809265137,4350195.0 +2012-12-27,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0 +2012-12-30,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0 +2012-12-31,12.800000190734863,12.800000190734863,12.5,12.600000381469727,4929878.0 +2013-01-01,12.699999809265137,12.800000190734863,12.649999618530273,12.75,3512096.0 +2013-01-02,12.850000381469727,13.199999809265137,12.800000190734863,13.199999809265137,6829367.0 +2013-01-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-01-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-01-07,14.100000381469727,14.149999618530273,13.899999618530273,14.050000190734863,5145561.0 +2013-01-08,14.0,14.050000190734863,13.5,14.0,5399592.0 +2013-01-09,14.0,14.699999809265137,13.899999618530273,14.449999809265137,16977562.0 +2013-01-10,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2013-01-13,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2013-01-14,14.800000190734863,15.0,14.699999809265137,14.75,5983181.0 +2013-01-15,14.800000190734863,14.800000190734863,14.350000381469727,14.350000381469727,4918753.0 +2013-01-16,14.300000190734863,14.350000381469727,13.699999809265137,13.850000381469727,7170719.0 +2013-01-17,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2013-01-20,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,0.0 +2013-01-21,13.75,13.800000190734863,12.899999618530273,13.050000190734863,10702253.0 +2013-01-22,13.050000190734863,13.300000190734863,13.0,13.300000190734863,4998676.0 +2013-01-23,13.300000190734863,13.550000190734863,13.100000381469727,13.199999809265137,8285990.0 +2013-01-24,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-01-27,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-01-28,13.199999809265137,13.300000190734863,13.100000381469727,13.199999809265137,2917097.0 +2013-01-29,13.149999618530273,13.199999809265137,13.100000381469727,13.199999809265137,3136127.0 +2013-01-30,13.199999809265137,13.350000381469727,13.149999618530273,13.25,4589313.0 +2013-01-31,13.25,13.25,13.25,13.25,0.0 +2013-02-03,13.25,13.25,13.25,13.25,0.0 +2013-02-04,13.399999618530273,13.550000190734863,13.300000190734863,13.350000381469727,2478018.0 +2013-02-05,13.199999809265137,13.399999618530273,13.0,13.350000381469727,3861369.0 +2013-02-06,13.449999809265137,13.5,13.100000381469727,13.199999809265137,3706074.0 +2013-02-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-02-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0 +2013-02-11,13.25,13.649999618530273,13.149999618530273,13.5,5954643.0 +2013-02-12,13.600000381469727,13.699999809265137,13.399999618530273,13.449999809265137,5842597.0 +2013-02-13,13.5,13.75,13.399999618530273,13.550000190734863,4597350.0 +2013-02-14,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0 +2013-02-17,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0 +2013-02-18,13.850000381469727,13.850000381469727,13.5,13.600000381469727,3007190.0 +2013-02-19,13.5,13.5,13.25,13.399999618530273,3935622.0 +2013-02-20,13.399999618530273,13.550000190734863,13.300000190734863,13.350000381469727,2668438.0 +2013-02-21,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0 +2013-02-24,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,0.0 +2013-02-25,13.449999809265137,13.5,13.350000381469727,13.399999618530273,1755620.0 +2013-02-26,13.300000190734863,13.300000190734863,13.100000381469727,13.149999618530273,3360351.0 +2013-02-27,13.149999618530273,13.25,13.050000190734863,13.149999618530273,2007638.0 +2013-02-28,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2013-03-03,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2013-03-04,12.800000190734863,12.899999618530273,12.600000381469727,12.699999809265137,2277736.0 +2013-03-05,12.649999618530273,12.949999809265137,12.649999618530273,12.75,2075092.0 +2013-03-06,12.850000381469727,12.850000381469727,12.550000190734863,12.550000190734863,3917944.0 +2013-03-07,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0 +2013-03-10,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0 +2013-03-11,12.75,12.850000381469727,12.75,12.75,1573640.0 +2013-03-12,12.75,12.75,12.449999809265137,12.5,2203864.0 +2013-03-13,12.5,12.699999809265137,12.399999618530273,12.649999618530273,2726768.0 +2013-03-14,12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,0.0 +2013-03-17,12.75,13.100000381469727,12.75,13.0,3694050.0 +2013-03-18,12.899999618530273,13.25,12.850000381469727,13.050000190734863,5422220.0 +2013-03-19,13.100000381469727,13.300000190734863,13.050000190734863,13.149999618530273,3764074.0 +2013-03-20,13.199999809265137,13.25,13.050000190734863,13.050000190734863,1640287.0 +2013-03-21,,,,, +2013-03-24,13.0,13.300000190734863,12.949999809265137,13.050000190734863,4332025.0 +2013-03-25,13.100000381469727,13.25,13.100000381469727,13.25,2319294.0 +2013-03-26,13.199999809265137,13.699999809265137,13.149999618530273,13.5,9503779.0 +2013-03-27,13.600000381469727,14.449999809265137,13.550000190734863,13.899999618530273,12540885.0 +2013-03-28,,,,, +2013-03-31,14.699999809265137,14.899999618530273,14.300000190734863,14.550000190734863,13455923.0 +2013-04-01,14.5,14.550000190734863,14.199999809265137,14.25,4978047.0 +2013-04-02,14.300000190734863,14.5,14.199999809265137,14.399999618530273,4044973.0 +2013-04-03,14.449999809265137,14.649999618530273,14.300000190734863,14.350000381469727,5957428.0 +2013-04-04,,,,, +2013-04-07,14.199999809265137,14.350000381469727,14.050000190734863,14.100000381469727,3645772.0 +2013-04-08,14.149999618530273,14.600000381469727,14.100000381469727,14.5,5145364.0 +2013-04-09,14.5,14.550000190734863,14.300000190734863,14.399999618530273,2744024.0 +2013-04-10,14.399999618530273,14.850000381469727,14.350000381469727,14.75,7653764.0 +2013-04-11,,,,, +2013-04-14,14.850000381469727,15.5,14.75,15.449999809265137,9946343.0 +2013-04-15,15.350000381469727,15.649999618530273,15.199999809265137,15.199999809265137,7723851.0 +2013-04-16,14.949999809265137,15.5,14.800000190734863,15.449999809265137,8028380.0 +2013-04-17,15.399999618530273,15.5,14.800000190734863,14.949999809265137,8161236.0 +2013-04-18,,,,, +2013-04-21,15.449999809265137,15.449999809265137,15.100000381469727,15.149999618530273,4429789.0 +2013-04-22,15.100000381469727,15.350000381469727,15.050000190734863,15.300000190734863,3081316.0 +2013-04-23,15.25,15.449999809265137,15.100000381469727,15.300000190734863,3526131.0 +2013-04-24,15.399999618530273,15.449999809265137,15.199999809265137,15.25,2991694.0 +2013-04-25,,,,, +2013-04-28,15.199999809265137,15.75,15.149999618530273,15.75,7872662.0 +2013-04-29,15.699999809265137,15.800000190734863,15.5,15.550000190734863,6395878.0 +2013-04-30,15.550000190734863,15.699999809265137,15.25,15.350000381469727,4106711.0 +2013-05-01,15.300000190734863,15.550000190734863,15.149999618530273,15.350000381469727,4992558.0 +2013-05-02,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,0.0 +2013-05-05,15.399999618530273,15.449999809265137,15.25,15.300000190734863,2400917.0 +2013-05-06,15.300000190734863,15.350000381469727,14.850000381469727,14.949999809265137,5270420.0 +2013-05-07,14.899999618530273,14.949999809265137,14.649999618530273,14.649999618530273,3168172.0 +2013-05-08,14.699999809265137,14.949999809265137,14.649999618530273,14.850000381469727,2511387.0 +2013-05-09,,,,, +2013-05-12,14.649999618530273,14.699999809265137,14.399999618530273,14.399999618530273,2052811.0 +2013-05-13,14.25,14.300000190734863,13.850000381469727,14.100000381469727,3393561.0 +2013-05-14,14.199999809265137,14.600000381469727,13.949999809265137,14.149999618530273,2905256.0 +2013-05-15,14.100000381469727,14.399999618530273,13.850000381469727,14.100000381469727,3783933.0 +2013-05-16,,,,, +2013-05-19,14.899999618530273,14.949999809265137,14.699999809265137,14.75,7614174.0 +2013-05-20,14.649999618530273,14.899999618530273,14.550000190734863,14.649999618530273,3971762.0 +2013-05-21,14.600000381469727,14.850000381469727,14.550000190734863,14.649999618530273,2632058.0 +2013-05-22,14.699999809265137,14.850000381469727,14.550000190734863,14.75,4459328.0 +2013-05-23,,,,, +2013-05-26,14.75,14.850000381469727,14.649999618530273,14.699999809265137,1733155.0 +2013-05-27,14.699999809265137,14.699999809265137,14.550000190734863,14.649999618530273,1505644.0 +2013-05-28,14.649999618530273,14.850000381469727,14.600000381469727,14.800000190734863,3084751.0 +2013-05-29,14.75,14.75,14.550000190734863,14.550000190734863,2121500.0 +2013-05-30,,,,, +2013-06-02,14.449999809265137,14.800000190734863,14.399999618530273,14.600000381469727,6395830.0 +2013-06-03,14.550000190734863,15.5,14.449999809265137,15.100000381469727,13903822.0 +2013-06-04,15.25,16.0,15.0,15.100000381469727,14167711.0 +2013-06-05,15.050000190734863,15.350000381469727,14.850000381469727,14.899999618530273,8097438.0 +2013-06-06,,,,, +2013-06-09,15.149999618530273,15.350000381469727,15.0,15.199999809265137,4962202.0 +2013-06-10,15.25,15.699999809265137,15.25,15.5,9019178.0 +2013-06-11,15.449999809265137,15.649999618530273,15.199999809265137,15.300000190734863,4071931.0 +2013-06-12,15.300000190734863,15.75,15.25,15.550000190734863,7835439.0 +2013-06-13,,,,, +2013-06-16,14.0,14.5,14.0,14.300000190734863,8720627.0 +2013-06-17,14.449999809265137,14.800000190734863,14.449999809265137,14.649999618530273,4625352.0 +2013-06-18,14.699999809265137,14.949999809265137,14.649999618530273,14.699999809265137,2197790.0 +2013-06-19,14.800000190734863,14.800000190734863,14.449999809265137,14.5,3856189.0 +2013-06-20,,,,, +2013-06-23,14.75,14.800000190734863,14.600000381469727,14.649999618530273,2630827.0 +2013-06-24,14.75,14.75,14.300000190734863,14.350000381469727,2949414.0 +2013-06-25,14.399999618530273,14.649999618530273,14.399999618530273,14.5,2439455.0 +2013-06-26,14.550000190734863,14.600000381469727,14.350000381469727,14.350000381469727,1954396.0 +2013-06-27,14.350000381469727,14.350000381469727,14.350000381469727,14.350000381469727,0.0 +2013-06-30,14.399999618530273,14.399999618530273,14.050000190734863,14.149999618530273,3222406.0 +2013-07-01,14.25,14.25,14.149999618530273,14.199999809265137,1617382.0 +2013-07-02,14.25,14.399999618530273,14.149999618530273,14.300000190734863,2099934.0 +2013-07-03,14.300000190734863,14.449999809265137,14.199999809265137,14.25,2094785.0 +2013-07-04,14.25,14.25,14.25,14.25,0.0 +2013-07-07,14.300000190734863,14.350000381469727,14.199999809265137,14.300000190734863,1568038.0 +2013-07-08,14.300000190734863,14.300000190734863,14.100000381469727,14.149999618530273,1145496.0 +2013-07-09,14.149999618530273,14.199999809265137,14.100000381469727,14.149999618530273,833971.0 +2013-07-10,14.199999809265137,14.199999809265137,14.100000381469727,14.149999618530273,734219.0 +2013-07-11,,,,, +2013-07-14,14.300000190734863,15.0,14.300000190734863,14.850000381469727,8937750.0 +2013-07-15,14.899999618530273,15.050000190734863,14.649999618530273,14.649999618530273,5301675.0 +2013-07-16,14.649999618530273,14.75,14.5,14.649999618530273,2636157.0 +2013-07-17,14.600000381469727,14.649999618530273,14.5,14.550000190734863,3046996.0 +2013-07-18,,,,, +2013-07-21,14.449999809265137,14.550000190734863,14.300000190734863,14.399999618530273,2030847.0 +2013-07-22,14.350000381469727,15.399999618530273,14.350000381469727,15.100000381469727,12709580.0 +2013-07-23,15.149999618530273,15.5,15.050000190734863,15.100000381469727,5026643.0 +2013-07-24,15.100000381469727,15.649999618530273,15.100000381469727,15.399999618530273,4134523.0 +2013-07-25,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0 +2013-07-28,15.199999809265137,15.300000190734863,14.949999809265137,15.199999809265137,2185317.0 +2013-07-29,15.199999809265137,15.949999809265137,15.149999618530273,15.75,10310468.0 +2013-07-30,15.75,16.200000762939453,15.649999618530273,16.100000381469727,8431198.0 +2013-07-31,16.149999618530273,16.25,15.800000190734863,15.899999618530273,5542725.0 +2013-08-01,15.899999618530273,15.949999809265137,15.350000381469727,15.350000381469727,5293572.0 +2013-08-04,15.399999618530273,15.850000381469727,15.350000381469727,15.649999618530273,5308374.0 +2013-08-05,15.649999618530273,16.0,15.649999618530273,15.850000381469727,6645554.0 +2013-08-11,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0 +2013-08-13,15.899999618530273,16.25,15.800000190734863,16.100000381469727,5166136.0 +2013-08-14,16.149999618530273,16.200000762939453,15.899999618530273,15.949999809265137,5640531.0 +2013-08-15,15.949999809265137,16.100000381469727,15.850000381469727,16.0,2465326.0 +2013-08-18,,,,, +2013-08-19,15.699999809265137,15.899999618530273,15.550000190734863,15.75,3000004.0 +2013-08-20,15.75,15.850000381469727,15.649999618530273,15.699999809265137,3907280.0 +2013-08-21,15.699999809265137,15.800000190734863,15.649999618530273,15.649999618530273,1999074.0 +2013-08-22,15.649999618530273,16.049999237060547,15.600000381469727,15.949999809265137,7789077.0 +2013-08-25,15.949999809265137,16.0,15.649999618530273,15.75,3473069.0 +2013-08-26,15.699999809265137,15.800000190734863,15.149999618530273,15.5,3348439.0 +2013-08-27,15.149999618530273,15.199999809265137,14.100000381469727,14.550000190734863,6960648.0 +2013-08-28,14.050000190734863,15.0,14.0,14.600000381469727,4568032.0 +2013-08-29,14.75,14.850000381469727,14.5,14.600000381469727,2118467.0 +2013-09-01,14.800000190734863,14.949999809265137,14.699999809265137,14.850000381469727,3282099.0 +2013-09-02,14.850000381469727,14.949999809265137,14.649999618530273,14.699999809265137,2278754.0 +2013-09-03,14.699999809265137,14.800000190734863,14.100000381469727,14.350000381469727,3149798.0 +2013-09-04,14.300000190734863,14.300000190734863,13.850000381469727,13.949999809265137,2833607.0 +2013-09-05,13.899999618530273,14.149999618530273,13.600000381469727,13.850000381469727,1925022.0 +2013-09-08,14.100000381469727,14.100000381469727,13.649999618530273,13.75,2764384.0 +2013-09-09,13.699999809265137,13.850000381469727,13.550000190734863,13.850000381469727,3608261.0 +2013-09-10,14.149999618530273,14.600000381469727,14.050000190734863,14.449999809265137,9470550.0 +2013-09-11,14.5,14.5,14.149999618530273,14.25,5696846.0 +2013-09-12,14.300000190734863,14.449999809265137,14.25,14.300000190734863,4435235.0 +2013-09-15,14.449999809265137,15.350000381469727,14.449999809265137,15.25,9416103.0 +2013-09-16,15.300000190734863,15.350000381469727,14.850000381469727,14.949999809265137,9503098.0 +2013-09-17,14.899999618530273,15.0,14.75,14.800000190734863,4569125.0 +2013-09-18,14.850000381469727,14.850000381469727,14.699999809265137,14.75,2543934.0 +2013-09-19,14.899999618530273,15.0,14.850000381469727,14.899999618530273,2999919.0 +2013-09-24,14.949999809265137,15.100000381469727,14.850000381469727,15.050000190734863,2845087.0 +2013-09-25,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0 +2013-09-26,14.949999809265137,15.0,14.600000381469727,14.699999809265137,3676802.0 +2013-09-29,14.850000381469727,15.25,14.800000190734863,15.0,13617344.0 +2013-09-30,14.949999809265137,14.949999809265137,14.75,14.850000381469727,2366721.0 +2013-10-01,14.800000190734863,15.100000381469727,14.75,15.0,3739736.0 +2013-10-02,15.0,15.100000381469727,14.850000381469727,14.899999618530273,2829978.0 +2013-10-03,14.949999809265137,14.949999809265137,14.75,14.800000190734863,1840762.0 +2013-10-06,14.800000190734863,15.0,14.25,14.649999618530273,2734290.0 +2013-10-07,14.5,14.649999618530273,14.399999618530273,14.449999809265137,2475294.0 +2013-10-08,14.399999618530273,14.75,14.399999618530273,14.600000381469727,2036245.0 +2013-10-09,14.550000190734863,14.600000381469727,14.5,14.5,1112635.0 +2013-10-10,14.550000190734863,14.850000381469727,14.550000190734863,14.699999809265137,1598167.0 +2013-10-13,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2013-10-20,14.949999809265137,15.050000190734863,14.800000190734863,14.949999809265137,3693934.0 +2013-10-21,14.949999809265137,15.199999809265137,14.899999618530273,15.0,6463294.0 +2013-10-22,15.0,15.25,14.899999618530273,14.949999809265137,5255911.0 +2013-10-23,14.949999809265137,15.550000190734863,14.899999618530273,15.5,12710402.0 +2013-10-24,15.550000190734863,16.100000381469727,15.350000381469727,16.0,14361999.0 +2013-10-27,16.049999237060547,16.25,15.899999618530273,16.049999237060547,6948017.0 +2013-10-28,16.100000381469727,16.549999237060547,15.75,16.299999237060547,13360777.0 +2013-10-29,16.299999237060547,16.5,16.200000762939453,16.200000762939453,5206385.0 +2013-10-30,16.100000381469727,16.299999237060547,15.850000381469727,16.0,5685309.0 +2013-10-31,16.0,16.299999237060547,15.850000381469727,16.25,5352771.0 +2013-11-03,16.399999618530273,16.600000381469727,16.100000381469727,16.149999618530273,8991867.0 +2013-11-04,16.100000381469727,16.200000762939453,16.0,16.100000381469727,2387274.0 +2013-11-05,16.0,16.149999618530273,15.949999809265137,16.049999237060547,2932775.0 +2013-11-06,16.0,16.200000762939453,16.0,16.100000381469727,1756830.0 +2013-11-07,16.100000381469727,16.25,16.049999237060547,16.100000381469727,2515618.0 +2013-11-10,16.149999618530273,16.299999237060547,16.149999618530273,16.25,1939418.0 +2013-11-11,16.350000381469727,16.399999618530273,16.25,16.299999237060547,2467111.0 +2013-11-12,16.299999237060547,16.700000762939453,16.149999618530273,16.600000381469727,10124612.0 +2013-11-13,16.549999237060547,16.75,16.299999237060547,16.350000381469727,8718266.0 +2013-11-14,16.399999618530273,16.399999618530273,16.25,16.350000381469727,2880758.0 +2013-11-17,16.350000381469727,16.5,16.25,16.350000381469727,3920995.0 +2013-11-18,16.299999237060547,16.5,16.25,16.25,4190126.0 +2013-11-19,16.25,16.350000381469727,16.149999618530273,16.25,2721317.0 +2013-11-20,16.25,16.850000381469727,16.25,16.700000762939453,6694089.0 +2013-11-21,16.75,17.0,16.700000762939453,16.850000381469727,8911405.0 +2013-11-24,17.049999237060547,17.299999237060547,17.0,17.25,6287159.0 +2013-11-25,17.299999237060547,17.600000381469727,16.899999618530273,17.600000381469727,6686554.0 +2013-11-26,17.5,17.899999618530273,17.399999618530273,17.649999618530273,9256309.0 +2013-11-27,17.700000762939453,17.799999237060547,17.25,17.299999237060547,3133106.0 +2013-11-28,17.25,17.700000762939453,17.25,17.649999618530273,3792362.0 +2013-12-01,17.600000381469727,17.75,17.299999237060547,17.5,3828583.0 +2013-12-02,17.5,17.600000381469727,17.149999618530273,17.399999618530273,2508983.0 +2013-12-03,17.299999237060547,17.350000381469727,16.950000762939453,17.100000381469727,4082660.0 +2013-12-04,17.049999237060547,17.149999618530273,16.899999618530273,17.049999237060547,1409393.0 +2013-12-05,17.100000381469727,17.299999237060547,17.0,17.149999618530273,1883290.0 +2013-12-08,17.25,17.399999618530273,17.149999618530273,17.25,4229312.0 +2013-12-09,17.299999237060547,17.600000381469727,17.200000762939453,17.5,6132442.0 +2013-12-10,17.450000762939453,17.649999618530273,17.399999618530273,17.450000762939453,2563109.0 +2013-12-11,17.450000762939453,17.5,17.350000381469727,17.399999618530273,1760156.0 +2013-12-12,17.399999618530273,17.399999618530273,17.200000762939453,17.299999237060547,1380959.0 +2013-12-15,17.399999618530273,17.649999618530273,17.299999237060547,17.450000762939453,3772102.0 +2013-12-16,17.450000762939453,17.5,17.200000762939453,17.25,1951886.0 +2013-12-17,17.350000381469727,17.450000762939453,17.149999618530273,17.25,1441088.0 +2013-12-18,17.25,17.5,17.200000762939453,17.5,2469078.0 +2013-12-19,17.450000762939453,17.75,17.299999237060547,17.75,4764329.0 +2013-12-22,17.799999237060547,17.850000381469727,17.5,17.549999237060547,3597660.0 +2013-12-23,17.549999237060547,17.549999237060547,17.299999237060547,17.5,2704427.0 +2013-12-24,17.5,17.5,17.299999237060547,17.399999618530273,1704714.0 +2013-12-25,17.350000381469727,17.450000762939453,17.25,17.299999237060547,1359562.0 +2013-12-26,17.25,17.350000381469727,17.200000762939453,17.350000381469727,2110662.0 +2013-12-29,17.350000381469727,17.350000381469727,17.200000762939453,17.350000381469727,1346366.0 +2013-12-30,17.299999237060547,17.399999618530273,17.299999237060547,17.299999237060547,1125713.0 +2013-12-31,17.350000381469727,17.950000762939453,17.299999237060547,17.700000762939453,10110179.0 +2014-01-01,17.700000762939453,17.850000381469727,17.5,17.600000381469727,3301125.0 +2014-01-02,17.600000381469727,17.700000762939453,17.450000762939453,17.549999237060547,3387273.0 +2014-01-05,17.649999618530273,17.850000381469727,17.5,17.799999237060547,3936079.0 +2014-01-06,17.75,17.950000762939453,17.600000381469727,17.700000762939453,4040340.0 +2014-01-07,17.700000762939453,17.75,17.549999237060547,17.649999618530273,2359708.0 +2014-01-08,17.600000381469727,17.600000381469727,17.350000381469727,17.5,5277483.0 +2014-01-09,17.5,17.649999618530273,17.399999618530273,17.5,3661449.0 +2014-01-12,17.549999237060547,17.799999237060547,17.450000762939453,17.649999618530273,6495298.0 +2014-01-13,17.700000762939453,17.950000762939453,17.600000381469727,17.799999237060547,6409720.0 +2014-01-14,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0 +2014-01-15,18.299999237060547,18.5,17.950000762939453,18.0,6555888.0 +2014-01-16,17.950000762939453,18.100000381469727,17.799999237060547,17.950000762939453,3214105.0 +2014-01-19,17.75,18.25,17.5,17.700000762939453,5937710.0 +2014-01-20,17.799999237060547,18.049999237060547,17.700000762939453,17.850000381469727,4023158.0 +2014-01-21,17.899999618530273,17.899999618530273,17.299999237060547,17.549999237060547,3484258.0 +2014-01-22,17.5,17.600000381469727,17.200000762939453,17.450000762939453,2469321.0 +2014-01-23,17.450000762939453,17.75,17.450000762939453,17.600000381469727,3220748.0 +2014-01-26,17.350000381469727,17.600000381469727,17.200000762939453,17.549999237060547,2065013.0 +2014-01-27,17.549999237060547,17.600000381469727,17.200000762939453,17.25,2789896.0 +2014-01-28,17.25,17.399999618530273,17.149999618530273,17.299999237060547,2816191.0 +2014-01-29,17.350000381469727,17.649999618530273,17.350000381469727,17.450000762939453,4078348.0 +2014-01-30,17.399999618530273,17.5,17.299999237060547,17.399999618530273,1689605.0 +2014-02-02,17.450000762939453,17.700000762939453,17.399999618530273,17.600000381469727,5065176.0 +2014-02-03,17.75,17.799999237060547,17.549999237060547,17.649999618530273,4318390.0 +2014-02-04,17.5,17.600000381469727,17.350000381469727,17.450000762939453,4125506.0 +2014-02-05,17.399999618530273,17.5,17.399999618530273,17.450000762939453,2323384.0 +2014-02-06,17.399999618530273,17.649999618530273,17.399999618530273,17.600000381469727,3238907.0 +2014-02-09,17.700000762939453,17.700000762939453,17.5,17.549999237060547,2737952.0 +2014-02-10,17.549999237060547,17.600000381469727,17.399999618530273,17.450000762939453,1955899.0 +2014-02-11,17.450000762939453,17.5,17.299999237060547,17.399999618530273,2975574.0 +2014-02-12,17.450000762939453,17.649999618530273,17.450000762939453,17.5,4525478.0 +2014-02-13,17.5,17.5,17.350000381469727,17.399999618530273,2394388.0 +2014-02-16,17.450000762939453,17.899999618530273,17.450000762939453,17.850000381469727,7935757.0 +2014-02-17,17.850000381469727,18.0,17.649999618530273,17.700000762939453,5157363.0 +2014-02-18,17.700000762939453,17.850000381469727,17.549999237060547,17.700000762939453,3023536.0 +2014-02-19,17.649999618530273,17.799999237060547,17.549999237060547,17.649999618530273,2588190.0 +2014-02-20,17.649999618530273,18.149999618530273,17.649999618530273,18.100000381469727,7865639.0 +2014-02-23,18.100000381469727,18.350000381469727,17.950000762939453,18.049999237060547,5756798.0 +2014-02-24,18.0,18.299999237060547,17.899999618530273,18.149999618530273,6678887.0 +2014-02-25,18.149999618530273,18.450000762939453,18.100000381469727,18.299999237060547,8295208.0 +2014-02-26,18.299999237060547,18.950000762939453,18.299999237060547,18.5,9578446.0 +2014-02-27,18.549999237060547,18.700000762939453,18.450000762939453,18.450000762939453,2663369.0 +2014-03-02,18.450000762939453,18.649999618530273,18.200000762939453,18.5,5703786.0 +2014-03-03,18.450000762939453,20.350000381469727,18.100000381469727,20.100000381469727,15224329.0 +2014-03-04,20.350000381469727,21.049999237060547,20.0,20.25,19555698.0 +2014-03-05,20.350000381469727,20.5,19.200000762939453,19.850000381469727,12595114.0 +2014-03-06,19.899999618530273,20.399999618530273,19.799999237060547,19.899999618530273,9301712.0 +2014-03-09,20.0,20.100000381469727,19.850000381469727,19.899999618530273,4171792.0 +2014-03-10,19.899999618530273,20.200000762939453,19.75,19.899999618530273,4569653.0 +2014-03-11,19.950000762939453,20.049999237060547,19.850000381469727,19.850000381469727,2809448.0 +2014-03-12,19.850000381469727,19.850000381469727,19.600000381469727,19.700000762939453,1886321.0 +2014-03-13,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0 +2014-03-16,19.5,19.600000381469727,19.399999618530273,19.450000762939453,2094862.0 +2014-03-17,19.5,20.149999618530273,19.5,20.0,6123772.0 +2014-03-18,20.25,20.350000381469727,19.899999618530273,19.950000762939453,3795166.0 +2014-03-19,20.0,20.100000381469727,19.75,20.0,3282303.0 +2014-03-20,19.950000762939453,20.0,19.799999237060547,19.850000381469727,2429950.0 +2014-03-23,19.850000381469727,20.100000381469727,19.799999237060547,20.049999237060547,3213855.0 +2014-03-24,20.049999237060547,20.799999237060547,19.899999618530273,20.75,6877956.0 +2014-03-25,20.799999237060547,21.549999237060547,20.549999237060547,21.25,6926665.0 +2014-03-26,21.299999237060547,21.799999237060547,21.100000381469727,21.600000381469727,4317862.0 +2014-03-27,21.600000381469727,21.950000762939453,21.25,21.549999237060547,3943378.0 +2014-03-30,21.600000381469727,22.200000762939453,21.200000762939453,21.299999237060547,5536168.0 +2014-03-31,21.299999237060547,21.299999237060547,20.950000762939453,21.200000762939453,3057338.0 +2014-04-01,21.200000762939453,21.549999237060547,21.149999618530273,21.350000381469727,2299375.0 +2014-04-02,21.350000381469727,21.5,21.149999618530273,21.25,2710319.0 +2014-04-03,21.200000762939453,21.200000762939453,20.899999618530273,20.899999618530273,2803812.0 +2014-04-06,21.049999237060547,21.049999237060547,20.5,20.799999237060547,2866851.0 +2014-04-07,20.799999237060547,20.899999618530273,20.549999237060547,20.700000762939453,2934773.0 +2014-04-08,20.700000762939453,21.25,20.649999618530273,21.100000381469727,9642438.0 +2014-04-09,21.25,22.100000381469727,20.600000381469727,21.200000762939453,11522196.0 +2014-04-10,21.299999237060547,21.549999237060547,21.0,21.25,4117950.0 +2014-04-13,21.0,21.100000381469727,20.649999618530273,20.75,2304794.0 +2014-04-14,20.850000381469727,21.100000381469727,20.700000762939453,21.100000381469727,2229210.0 +2014-04-15,21.100000381469727,21.5,21.049999237060547,21.399999618530273,3745276.0 +2014-04-16,21.299999237060547,21.649999618530273,21.299999237060547,21.399999618530273,2905306.0 +2014-04-17,21.5,21.899999618530273,21.350000381469727,21.799999237060547,5382119.0 +2014-04-20,21.850000381469727,22.25,21.799999237060547,22.0,4803014.0 +2014-04-21,21.950000762939453,22.0,21.5,21.600000381469727,2983155.0 +2014-04-22,21.600000381469727,21.600000381469727,21.350000381469727,21.399999618530273,1929975.0 +2014-04-23,21.450000762939453,21.5,20.799999237060547,20.899999618530273,2695555.0 +2014-04-24,20.950000762939453,21.299999237060547,20.899999618530273,21.200000762939453,2763639.0 +2014-04-27,21.149999618530273,21.200000762939453,20.950000762939453,21.149999618530273,1630789.0 +2014-04-28,21.100000381469727,22.049999237060547,21.100000381469727,21.850000381469727,7439106.0 +2014-04-29,21.899999618530273,22.850000381469727,21.700000762939453,21.75,10312366.0 +2014-04-30,21.899999618530273,22.0,21.200000762939453,21.25,2930779.0 +2014-05-01,21.25,21.799999237060547,21.200000762939453,21.399999618530273,2078039.0 +2014-05-04,21.450000762939453,21.600000381469727,21.350000381469727,21.450000762939453,2640667.0 +2014-05-05,21.450000762939453,21.649999618530273,21.299999237060547,21.450000762939453,3519539.0 +2014-05-06,21.5,21.5,21.200000762939453,21.25,1739144.0 +2014-05-07,21.200000762939453,21.399999618530273,21.149999618530273,21.399999618530273,1645168.0 +2014-05-08,21.350000381469727,21.850000381469727,21.299999237060547,21.649999618530273,4770077.0 +2014-05-11,21.700000762939453,22.25,21.700000762939453,22.100000381469727,6607492.0 +2014-05-12,22.149999618530273,22.899999618530273,22.149999618530273,22.899999618530273,5927347.0 +2014-05-13,23.049999237060547,24.0,23.0,23.350000381469727,10743603.0 +2014-05-14,23.450000762939453,23.5,22.899999618530273,23.149999618530273,2858996.0 +2014-05-15,23.149999618530273,23.25,22.799999237060547,23.149999618530273,3637612.0 +2014-05-18,23.149999618530273,23.700000762939453,23.100000381469727,23.649999618530273,3142127.0 +2014-05-19,23.700000762939453,23.700000762939453,22.700000762939453,23.350000381469727,9245511.0 +2014-05-20,23.299999237060547,23.549999237060547,23.0,23.100000381469727,6027990.0 +2014-05-21,23.100000381469727,23.200000762939453,22.899999618530273,23.100000381469727,3000318.0 +2014-05-22,23.049999237060547,23.200000762939453,22.5,22.5,3049749.0 +2014-05-25,22.549999237060547,22.899999618530273,22.299999237060547,22.600000381469727,2389542.0 +2014-05-26,22.799999237060547,23.049999237060547,22.700000762939453,23.049999237060547,3313133.0 +2014-05-27,23.049999237060547,23.25,23.0,23.049999237060547,3540951.0 +2014-05-28,23.100000381469727,23.100000381469727,22.399999618530273,22.649999618530273,2050892.0 +2014-05-29,22.75,22.899999618530273,22.149999618530273,22.25,2703926.0 +2014-06-01,22.350000381469727,22.799999237060547,22.350000381469727,22.549999237060547,1269065.0 +2014-06-02,22.549999237060547,23.299999237060547,22.5,22.899999618530273,4846062.0 +2014-06-03,23.0,23.100000381469727,22.549999237060547,22.700000762939453,2267215.0 +2014-06-04,22.649999618530273,22.850000381469727,22.5,22.850000381469727,2268782.0 +2014-06-05,22.850000381469727,23.25,22.850000381469727,23.049999237060547,5917527.0 +2014-06-08,23.299999237060547,23.5,22.700000762939453,23.0,3861640.0 +2014-06-09,23.0,23.25,22.950000762939453,23.100000381469727,1442248.0 +2014-06-10,23.200000762939453,23.350000381469727,22.950000762939453,23.0,3752220.0 +2014-06-11,23.0,23.149999618530273,22.950000762939453,23.049999237060547,2125951.0 +2014-06-12,23.0,23.0,22.799999237060547,22.950000762939453,1768167.0 +2014-06-15,22.700000762939453,22.700000762939453,22.299999237060547,22.5,906632.0 +2014-06-16,22.5,22.600000381469727,21.100000381469727,21.5,1304986.0 +2014-06-17,21.450000762939453,22.049999237060547,21.399999618530273,22.0,2258783.0 +2014-06-18,22.149999618530273,22.200000762939453,21.850000381469727,22.100000381469727,826640.0 +2014-06-19,22.049999237060547,22.100000381469727,21.649999618530273,21.850000381469727,795158.0 +2014-06-22,21.799999237060547,21.950000762939453,21.5,21.549999237060547,546121.0 +2014-06-23,21.5,21.5,20.200000762939453,20.649999618530273,3518281.0 +2014-06-24,20.450000762939453,21.0,20.100000381469727,21.0,1493596.0 +2014-06-25,21.149999618530273,21.149999618530273,20.850000381469727,20.899999618530273,1201661.0 +2014-06-26,20.850000381469727,21.0,20.649999618530273,20.649999618530273,582611.0 +2014-06-29,20.399999618530273,20.649999618530273,20.350000381469727,20.600000381469727,885318.0 +2014-06-30,20.5,20.700000762939453,20.200000762939453,20.450000762939453,1383970.0 +2014-07-01,20.549999237060547,20.950000762939453,20.299999237060547,20.950000762939453,1092903.0 +2014-07-02,21.0,22.0,20.850000381469727,21.950000762939453,2667543.0 +2014-07-03,21.899999618530273,23.350000381469727,21.899999618530273,23.0,5627314.0 +2014-07-06,23.049999237060547,24.149999618530273,22.899999618530273,23.549999237060547,6369254.0 +2014-07-07,23.649999618530273,24.450000762939453,23.649999618530273,23.799999237060547,3578414.0 +2014-07-08,23.899999618530273,23.899999618530273,23.600000381469727,23.799999237060547,1197536.0 +2014-07-09,23.700000762939453,24.100000381469727,23.649999618530273,23.950000762939453,1757007.0 +2014-07-10,24.0,24.450000762939453,23.950000762939453,24.100000381469727,4101255.0 +2014-07-13,24.25,24.399999618530273,23.850000381469727,23.899999618530273,2584856.0 +2014-07-14,23.850000381469727,24.0,23.649999618530273,23.75,1755677.0 +2014-07-15,23.850000381469727,24.149999618530273,23.75,23.950000762939453,1321745.0 +2014-07-16,23.950000762939453,24.350000381469727,23.950000762939453,24.149999618530273,1630870.0 +2014-07-17,24.149999618530273,24.149999618530273,23.799999237060547,23.799999237060547,903901.0 +2014-07-20,23.649999618530273,23.700000762939453,23.049999237060547,23.549999237060547,938994.0 +2014-07-21,23.5,23.799999237060547,23.399999618530273,23.450000762939453,683422.0 +2014-07-22,23.700000762939453,24.049999237060547,23.399999618530273,23.799999237060547,2459501.0 +2014-07-23,23.799999237060547,23.950000762939453,23.399999618530273,23.450000762939453,2219051.0 +2014-07-24,23.450000762939453,23.799999237060547,23.399999618530273,23.549999237060547,2342915.0 +2014-08-03,23.649999618530273,24.0,23.399999618530273,23.799999237060547,1834942.0 +2014-08-04,23.799999237060547,26.100000381469727,23.799999237060547,26.100000381469727,8997284.0 +2014-08-05,25.899999618530273,26.299999237060547,25.100000381469727,25.299999237060547,4626666.0 +2014-08-06,25.299999237060547,26.399999618530273,24.950000762939453,25.5,3802807.0 +2014-08-07,25.600000381469727,25.799999237060547,25.200000762939453,25.5,2356246.0 +2014-08-10,25.600000381469727,26.0,25.399999618530273,25.399999618530273,2477693.0 +2014-08-11,25.600000381469727,25.899999618530273,25.399999618530273,25.600000381469727,1277518.0 +2014-08-12,25.700000762939453,27.200000762939453,25.399999618530273,26.5,7032816.0 +2014-08-13,26.5,26.700000762939453,26.100000381469727,26.299999237060547,2211163.0 +2014-08-14,26.299999237060547,27.100000381469727,26.200000762939453,26.600000381469727,2194479.0 +2014-08-17,26.799999237060547,27.799999237060547,26.700000762939453,26.799999237060547,4564284.0 +2014-08-18,26.799999237060547,27.100000381469727,26.5,26.700000762939453,1843377.0 +2014-08-19,26.600000381469727,27.0,26.100000381469727,26.200000762939453,3296286.0 +2014-08-20,26.299999237060547,26.399999618530273,25.899999618530273,26.0,1971585.0 +2014-08-21,26.0,26.5,26.0,26.100000381469727,1758789.0 +2014-08-24,26.200000762939453,26.399999618530273,26.0,26.100000381469727,1201932.0 +2014-08-25,26.0,26.100000381469727,24.799999237060547,25.399999618530273,2130234.0 +2014-08-26,25.399999618530273,25.700000762939453,25.299999237060547,25.600000381469727,898681.0 +2014-08-27,25.600000381469727,26.5,25.399999618530273,25.600000381469727,3141867.0 +2014-08-28,25.799999237060547,26.0,25.200000762939453,25.299999237060547,1628717.0 +2014-08-31,25.399999618530273,25.899999618530273,25.0,25.600000381469727,2304619.0 +2014-09-01,25.600000381469727,25.799999237060547,25.200000762939453,25.200000762939453,2650254.0 +2014-09-02,25.200000762939453,25.399999618530273,24.950000762939453,25.100000381469727,1109101.0 +2014-09-03,24.950000762939453,25.600000381469727,24.799999237060547,25.299999237060547,3885204.0 +2014-09-04,25.399999618530273,25.399999618530273,24.850000381469727,25.0,2583276.0 +2014-09-07,25.100000381469727,25.299999237060547,25.100000381469727,25.100000381469727,1167382.0 +2014-09-08,25.200000762939453,25.299999237060547,25.0,25.200000762939453,1075724.0 +2014-09-09,25.200000762939453,25.399999618530273,25.0,25.200000762939453,1550799.0 +2014-09-10,25.100000381469727,25.700000762939453,25.0,25.700000762939453,4286863.0 +2014-09-11,25.700000762939453,26.200000762939453,25.200000762939453,25.5,3889706.0 +2014-09-14,25.399999618530273,25.600000381469727,24.899999618530273,24.899999618530273,1397759.0 +2014-09-15,25.0,25.299999237060547,24.399999618530273,24.899999618530273,2162976.0 +2014-09-16,24.700000762939453,25.100000381469727,24.600000381469727,24.950000762939453,1178482.0 +2014-09-17,25.0,25.399999618530273,24.899999618530273,25.200000762939453,1377031.0 +2014-09-18,25.200000762939453,25.399999618530273,24.899999618530273,25.0,1018349.0 +2014-09-21,25.0,25.0,24.700000762939453,24.850000381469727,980199.0 +2014-09-22,24.600000381469727,24.700000762939453,24.149999618530273,24.450000762939453,912584.0 +2014-09-24,24.399999618530273,24.399999618530273,23.5,24.200000762939453,1015530.0 +2014-09-25,24.200000762939453,24.450000762939453,24.0,24.25,571844.0 +2014-09-28,24.299999237060547,24.299999237060547,23.899999618530273,23.899999618530273,523976.0 +2014-09-29,23.899999618530273,24.049999237060547,23.649999618530273,23.950000762939453,1540310.0 +2014-09-30,23.899999618530273,24.149999618530273,23.899999618530273,24.049999237060547,924965.0 +2014-10-01,24.0,24.0,23.649999618530273,23.899999618530273,598675.0 +2014-10-02,23.799999237060547,23.850000381469727,23.600000381469727,23.700000762939453,557774.0 +2014-10-12,22.25,23.25,21.450000762939453,21.600000381469727,1497164.0 +2014-10-13,21.200000762939453,22.5,21.200000762939453,22.200000762939453,1172473.0 +2014-10-14,21.700000762939453,22.100000381469727,21.450000762939453,21.649999618530273,995673.0 +2014-10-15,21.649999618530273,21.850000381469727,20.600000381469727,20.799999237060547,1442810.0 +2014-10-16,20.450000762939453,20.700000762939453,18.75,19.450000762939453,2471568.0 +2014-10-19,20.450000762939453,20.450000762939453,19.25,19.649999618530273,2353842.0 +2014-10-20,19.600000381469727,20.0,19.100000381469727,19.799999237060547,1818237.0 +2014-10-21,19.799999237060547,20.799999237060547,19.799999237060547,20.75,2096690.0 +2014-10-22,21.149999618530273,21.75,20.649999618530273,20.649999618530273,4661464.0 +2014-10-23,20.299999237060547,21.200000762939453,20.149999618530273,20.850000381469727,2973913.0 +2014-10-26,20.75,21.600000381469727,20.700000762939453,21.450000762939453,1654894.0 +2014-10-27,21.600000381469727,21.649999618530273,20.850000381469727,20.899999618530273,2138691.0 +2014-10-28,21.0,21.0,20.649999618530273,20.950000762939453,1325494.0 +2014-10-29,21.100000381469727,21.600000381469727,20.899999618530273,21.399999618530273,3978018.0 +2014-10-30,21.5,21.5,20.549999237060547,21.100000381469727,2212294.0 +2014-11-02,21.350000381469727,21.399999618530273,20.799999237060547,20.950000762939453,1505523.0 +2014-11-03,20.799999237060547,21.149999618530273,20.799999237060547,21.100000381469727,953737.0 +2014-11-04,20.649999618530273,21.049999237060547,19.899999618530273,20.0,1951173.0 +2014-11-05,19.899999618530273,20.049999237060547,19.399999618530273,19.950000762939453,1215598.0 +2014-11-06,20.25,20.25,19.799999237060547,20.25,617308.0 +2014-11-09,20.200000762939453,20.25,19.950000762939453,20.200000762939453,539081.0 +2014-11-10,20.200000762939453,20.75,20.149999618530273,20.700000762939453,1643994.0 +2014-11-11,20.350000381469727,20.700000762939453,20.299999237060547,20.549999237060547,1161643.0 +2014-11-12,20.350000381469727,20.950000762939453,20.350000381469727,20.600000381469727,914870.0 +2014-11-13,20.600000381469727,20.600000381469727,20.25,20.299999237060547,667918.0 +2014-11-16,20.25,20.25,19.700000762939453,19.799999237060547,944444.0 +2014-11-17,19.799999237060547,20.0,18.299999237060547,18.850000381469727,1682453.0 +2014-11-18,18.850000381469727,19.450000762939453,18.600000381469727,19.450000762939453,1733845.0 +2014-11-19,19.350000381469727,19.850000381469727,19.100000381469727,19.600000381469727,1402338.0 +2014-11-20,19.450000762939453,19.850000381469727,19.399999618530273,19.549999237060547,1910453.0 +2014-11-23,19.850000381469727,20.100000381469727,19.799999237060547,20.100000381469727,1347925.0 +2014-11-24,20.100000381469727,20.200000762939453,19.600000381469727,19.75,1071074.0 +2014-11-25,19.5,19.5,19.049999237060547,19.299999237060547,834829.0 +2014-11-26,19.0,19.100000381469727,18.399999618530273,18.799999237060547,1308854.0 +2014-11-27,18.399999618530273,19.5,18.299999237060547,19.399999618530273,1708614.0 +2014-11-30,17.649999618530273,18.700000762939453,17.649999618530273,18.100000381469727,2049590.0 +2014-12-01,18.200000762939453,18.75,18.100000381469727,18.75,2226162.0 +2014-12-02,18.899999618530273,18.950000762939453,18.549999237060547,18.600000381469727,1718661.0 +2014-12-03,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,593297.0 +2014-12-04,18.799999237060547,20.100000381469727,18.799999237060547,19.950000762939453,2124069.0 +2014-12-07,19.799999237060547,20.149999618530273,19.649999618530273,19.850000381469727,1745050.0 +2014-12-08,19.799999237060547,19.799999237060547,18.850000381469727,18.899999618530273,2127662.0 +2014-12-09,18.549999237060547,19.0,18.0,18.899999618530273,1237000.0 +2014-12-10,19.0,19.049999237060547,18.399999618530273,18.399999618530273,735621.0 +2014-12-11,18.149999618530273,18.399999618530273,17.850000381469727,18.049999237060547,1823518.0 +2014-12-14,17.350000381469727,17.700000762939453,17.149999618530273,17.450000762939453,1002352.0 +2014-12-15,18.0,18.0,15.649999618530273,15.800000190734863,3045287.0 +2014-12-16,14.25,14.399999618530273,14.100000381469727,14.100000381469727,3756978.0 +2014-12-17,14.0,14.5,12.699999809265137,14.399999618530273,4253379.0 +2014-12-18,15.100000381469727,15.75,15.100000381469727,15.75,2382598.0 +2014-12-21,16.899999618530273,17.200000762939453,15.850000381469727,17.0,4982856.0 +2014-12-22,17.049999237060547,17.200000762939453,16.450000762939453,16.950000762939453,3154754.0 +2014-12-23,16.899999618530273,17.100000381469727,16.600000381469727,17.0,1269299.0 +2014-12-24,17.100000381469727,18.200000762939453,17.100000381469727,17.75,4018718.0 +2014-12-25,17.75,18.350000381469727,17.0,18.299999237060547,2832941.0 +2014-12-28,18.299999237060547,19.200000762939453,18.200000762939453,18.899999618530273,3252701.0 +2014-12-29,19.0,19.899999618530273,18.75,18.799999237060547,3814368.0 +2014-12-30,17.899999618530273,18.049999237060547,17.200000762939453,17.399999618530273,4572440.0 +2014-12-31,17.75,17.850000381469727,15.649999618530273,16.850000381469727,6033671.0 +2015-01-01,17.100000381469727,17.450000762939453,16.5,17.049999237060547,2503875.0 +2015-01-04,17.0,17.200000762939453,16.700000762939453,17.0,1547823.0 +2015-01-05,16.450000762939453,16.950000762939453,16.100000381469727,16.200000762939453,1247364.0 +2015-01-06,15.300000190734863,16.950000762939453,15.100000381469727,16.799999237060547,2687154.0 +2015-01-07,16.799999237060547,17.350000381469727,16.299999237060547,16.899999618530273,3889233.0 +2015-01-08,17.399999618530273,17.799999237060547,17.200000762939453,17.350000381469727,2579079.0 +2015-01-11,17.25,17.799999237060547,17.25,17.799999237060547,1781671.0 +2015-01-12,17.799999237060547,17.950000762939453,17.049999237060547,17.100000381469727,1830803.0 +2015-01-13,16.799999237060547,17.25,16.75,17.0,2146998.0 +2015-01-14,17.299999237060547,17.75,17.049999237060547,17.700000762939453,2795661.0 +2015-01-15,17.700000762939453,17.950000762939453,17.299999237060547,17.399999618530273,2214781.0 +2015-01-18,17.600000381469727,18.25,17.450000762939453,18.149999618530273,2779325.0 +2015-01-19,18.100000381469727,18.450000762939453,18.0,18.350000381469727,2284517.0 +2015-01-20,18.25,18.75,18.149999618530273,18.600000381469727,1179432.0 +2015-01-21,18.200000762939453,18.200000762939453,17.75,17.75,2471174.0 +2015-01-22,17.700000762939453,18.600000381469727,17.600000381469727,18.350000381469727,3192874.0 +2015-01-26,18.549999237060547,19.299999237060547,18.399999618530273,19.0,3996765.0 +2015-01-27,19.0,19.100000381469727,18.649999618530273,19.0,3073077.0 +2015-01-28,19.100000381469727,19.799999237060547,19.100000381469727,19.600000381469727,3651091.0 +2015-01-29,19.600000381469727,20.0,19.549999237060547,19.799999237060547,5150388.0 +2015-02-01,20.649999618530273,20.850000381469727,19.950000762939453,20.450000762939453,3856900.0 +2015-02-02,20.399999618530273,20.549999237060547,20.200000762939453,20.450000762939453,2791157.0 +2015-02-03,20.5,21.200000762939453,20.5,20.799999237060547,5112490.0 +2015-02-04,21.100000381469727,21.100000381469727,20.149999618530273,20.399999618530273,3965755.0 +2015-02-05,20.25,20.899999618530273,20.100000381469727,20.600000381469727,2942631.0 +2015-02-08,20.799999237060547,21.100000381469727,20.649999618530273,21.049999237060547,3967302.0 +2015-02-09,21.0,21.049999237060547,20.700000762939453,20.799999237060547,1759206.0 +2015-02-10,20.700000762939453,20.700000762939453,20.25,20.350000381469727,2397847.0 +2015-02-11,20.299999237060547,20.399999618530273,20.100000381469727,20.299999237060547,1982251.0 +2015-02-12,20.149999618530273,21.149999618530273,20.149999618530273,21.0,4792202.0 +2015-02-15,21.299999237060547,23.049999237060547,21.299999237060547,23.049999237060547,10261934.0 +2015-02-16,23.200000762939453,23.549999237060547,22.75,23.100000381469727,9809396.0 +2015-02-17,23.100000381469727,24.200000762939453,22.700000762939453,23.100000381469727,9240566.0 +2015-02-18,23.100000381469727,23.450000762939453,22.5,23.100000381469727,2352010.0 +2015-02-19,23.0,23.049999237060547,22.700000762939453,22.950000762939453,1893989.0 +2015-02-22,22.899999618530273,23.700000762939453,22.899999618530273,22.899999618530273,3695951.0 +2015-02-23,22.850000381469727,23.149999618530273,22.299999237060547,22.399999618530273,3280679.0 +2015-02-24,22.399999618530273,22.649999618530273,22.200000762939453,22.510000228881836,1468049.0 +2015-02-25,22.5,22.549999237060547,22.25,22.389999389648438,1656420.0 +2015-02-26,22.399999618530273,22.649999618530273,22.25,22.290000915527344,1508987.0 +2015-03-01,22.399999618530273,23.149999618530273,22.399999618530273,22.81999969482422,5165907.0 +2015-03-02,22.899999618530273,23.0,22.5,22.850000381469727,2661283.0 +2015-03-03,22.950000762939453,23.200000762939453,22.799999237060547,23.100000381469727,4126271.0 +2015-03-04,23.049999237060547,23.200000762939453,22.799999237060547,22.84000015258789,2115152.0 +2015-03-05,22.799999237060547,23.049999237060547,22.5,22.729999542236328,2520495.0 +2015-03-08,22.899999618530273,24.0,22.899999618530273,23.549999237060547,9511607.0 +2015-03-09,22.899999618530273,24.0,22.899999618530273,23.549999237060547,9511607.0 +2015-03-10,23.649999618530273,23.700000762939453,23.0,23.25,2069900.0 +2015-03-11,23.100000381469727,23.399999618530273,22.950000762939453,23.399999618530273,2083747.0 +2015-03-12,23.5,24.100000381469727,23.25,23.899999618530273,5065823.0 +2015-03-15,23.700000762939453,25.100000381469727,23.600000381469727,24.549999237060547,8327805.0 +2015-03-16,24.600000381469727,26.299999237060547,24.600000381469727,26.100000381469727,19148381.0 +2015-03-17,26.299999237060547,28.299999237060547,26.0,27.200000762939453,25561608.0 +2015-03-18,27.299999237060547,29.5,25.399999618530273,29.100000381469727,21666960.0 +2015-03-19,29.5,30.799999237060547,28.700000762939453,29.600000381469727,24745423.0 +2015-03-22,29.5,29.799999237060547,28.0,28.700000762939453,13618344.0 +2015-03-23,28.600000381469727,30.299999237060547,28.299999237060547,28.799999237060547,14015976.0 +2015-03-24,27.600000381469727,28.299999237060547,26.600000381469727,27.299999237060547,9632823.0 +2015-03-25,27.200000762939453,28.0,24.649999618530273,24.649999618530273,14291505.0 +2015-03-26,22.600000381469727,24.350000381469727,22.299999237060547,23.399999618530273,14037008.0 +2015-03-29,24.049999237060547,25.299999237060547,23.850000381469727,24.399999618530273,8955399.0 +2015-03-30,24.5,25.100000381469727,23.850000381469727,24.100000381469727,6402760.0 +2015-03-31,24.049999237060547,24.899999618530273,22.149999618530273,23.0,10927337.0 +2015-04-01,23.149999618530273,23.399999618530273,22.450000762939453,22.649999618530273,8297560.0 +2015-04-02,22.799999237060547,23.0,20.799999237060547,21.75,7681541.0 +2015-04-05,21.899999618530273,22.200000762939453,19.950000762939453,20.450000762939453,11529187.0 +2015-04-06,20.700000762939453,20.799999237060547,20.200000762939453,20.350000381469727,5575901.0 +2015-04-07,20.700000762939453,22.5,20.649999618530273,22.5,9441788.0 +2015-04-08,23.0,24.75,22.850000381469727,24.149999618530273,16934845.0 +2015-04-09,24.049999237060547,26.0,23.700000762939453,25.299999237060547,19815212.0 +2015-04-12,25.899999618530273,27.0,25.5,26.100000381469727,17363006.0 +2015-04-13,26.0,26.799999237060547,25.5,26.0,9681573.0 +2015-04-14,25.899999618530273,26.399999618530273,25.399999618530273,25.899999618530273,6917624.0 +2015-04-15,26.100000381469727,26.799999237060547,26.100000381469727,26.200000762939453,5501699.0 +2015-04-16,26.5,26.600000381469727,26.0,26.0,4301185.0 +2015-04-19,26.399999618530273,27.200000762939453,26.0,26.399999618530273,7375154.0 +2015-04-20,26.399999618530273,26.5,25.5,26.0,3691977.0 +2015-04-21,25.700000762939453,25.799999237060547,25.299999237060547,25.600000381469727,4030446.0 +2015-04-22,26.0,26.399999618530273,25.600000381469727,26.0,4347292.0 +2015-04-23,26.0,26.5,25.899999618530273,26.299999237060547,4750868.0 +2015-04-26,26.5,26.5,26.100000381469727,26.200000762939453,2838298.0 +2015-04-27,26.299999237060547,28.799999237060547,26.0,28.799999237060547,17751573.0 +2015-04-28,29.200000762939453,30.299999237060547,29.0,29.780000686645508,15938242.0 +2015-04-29,30.200000762939453,32.70000076293945,29.899999618530273,32.290000915527344,23110544.0 +2015-04-30,32.70000076293945,33.70000076293945,29.100000381469727,29.3700008392334,28912359.0 +2015-05-03,29.600000381469727,31.100000381469727,28.399999618530273,29.579999923706055,21184339.0 +2015-05-04,30.0,30.399999618530273,29.399999618530273,29.690000534057617,8355152.0 +2015-05-05,30.0,31.799999237060547,29.700000762939453,30.729999542236328,15533211.0 +2015-05-06,30.899999618530273,31.399999618530273,29.899999618530273,30.15999984741211,11404361.0 +2015-05-07,30.200000762939453,30.299999237060547,29.200000762939453,29.760000228881836,6375701.0 +2015-05-10,29.899999618530273,30.100000381469727,29.399999618530273,29.84000015258789,3072331.0 +2015-05-11,30.0,30.899999618530273,29.200000762939453,29.3700008392334,12249668.0 +2015-05-12,29.5,29.899999618530273,29.100000381469727,29.75,4853912.0 +2015-05-13,29.899999618530273,30.0,29.100000381469727,29.239999771118164,4095775.0 +2015-05-14,29.399999618530273,29.5,28.799999237060547,28.959999084472656,2680350.0 +2015-05-17,29.0,29.299999237060547,28.799999237060547,29.0,1605989.0 +2015-05-18,29.100000381469727,29.799999237060547,28.799999237060547,29.43000030517578,2568176.0 +2015-05-19,29.799999237060547,30.399999618530273,29.5,29.729999542236328,6333986.0 +2015-05-20,29.700000762939453,31.0,29.299999237060547,29.940000534057617,10529889.0 +2015-05-21,30.0,30.600000381469727,29.600000381469727,30.3700008392334,5387568.0 +2015-05-24,30.5,30.799999237060547,30.0,30.479999542236328,4390641.0 +2015-05-25,30.600000381469727,30.700000762939453,29.799999237060547,29.889999389648438,3529793.0 +2015-05-26,29.899999618530273,29.899999618530273,29.200000762939453,29.299999237060547,3681841.0 +2015-05-27,29.299999237060547,29.299999237060547,28.5,28.6299991607666,2986732.0 +2015-05-28,28.700000762939453,28.899999618530273,28.299999237060547,28.68000030517578,2270160.0 +2015-05-31,28.799999237060547,29.799999237060547,28.700000762939453,29.0,4544061.0 +2015-06-01,28.899999618530273,29.5,28.799999237060547,29.25,2758492.0 +2015-06-02,29.399999618530273,29.600000381469727,29.0,29.09000015258789,2189577.0 +2015-06-03,29.100000381469727,29.200000762939453,28.399999618530273,28.579999923706055,2494053.0 +2015-06-04,28.5,29.0,27.799999237060547,28.549999237060547,3598927.0 +2015-06-07,28.399999618530273,28.700000762939453,27.799999237060547,27.969999313354492,1463762.0 +2015-06-08,28.0,28.100000381469727,27.600000381469727,27.81999969482422,1379106.0 +2015-06-09,27.799999237060547,27.799999237060547,26.700000762939453,27.149999618530273,1602580.0 +2015-06-10,27.299999237060547,27.899999618530273,27.299999237060547,27.420000076293945,1353031.0 +2015-06-11,27.600000381469727,27.600000381469727,27.299999237060547,27.450000762939453,697566.0 +2015-06-14,27.5,28.0,27.5,27.829999923706055,923781.0 +2015-06-15,28.0,28.100000381469727,27.399999618530273,27.43000030517578,789508.0 +2015-06-16,27.5,27.5,27.200000762939453,27.25,362271.0 +2015-06-17,27.299999237060547,27.299999237060547,26.799999237060547,26.979999542236328,602470.0 +2015-06-18,27.0,27.700000762939453,26.899999618530273,27.020000457763672,1563260.0 +2015-06-21,27.200000762939453,27.299999237060547,26.399999618530273,26.549999237060547,680665.0 +2015-06-22,26.299999237060547,26.600000381469727,25.799999237060547,26.0,1231482.0 +2015-06-23,26.100000381469727,27.600000381469727,25.799999237060547,27.450000762939453,2713117.0 +2015-06-24,27.700000762939453,28.600000381469727,27.299999237060547,27.639999389648438,4132419.0 +2015-06-25,27.600000381469727,28.299999237060547,27.399999618530273,27.8799991607666,1494126.0 +2015-06-28,28.100000381469727,28.200000762939453,27.200000762939453,27.399999618530273,993063.0 +2015-06-29,27.0,27.100000381469727,25.700000762939453,26.850000381469727,2417905.0 +2015-06-30,26.700000762939453,27.399999618530273,26.0,27.260000228881836,1938985.0 +2015-07-01,27.299999237060547,27.5,26.700000762939453,26.90999984741211,1456646.0 +2015-07-02,26.700000762939453,27.100000381469727,26.600000381469727,26.799999237060547,1210401.0 +2015-07-05,26.700000762939453,26.899999618530273,26.399999618530273,26.530000686645508,481555.0 +2015-07-06,26.0,26.700000762939453,25.899999618530273,26.43000030517578,802427.0 +2015-07-07,26.200000762939453,26.600000381469727,25.799999237060547,26.200000762939453,1381589.0 +2015-07-08,26.100000381469727,26.5,26.0,26.010000228881836,659351.0 +2015-07-09,26.0,26.299999237060547,25.700000762939453,25.959999084472656,2651461.0 +2015-07-12,26.200000762939453,28.399999618530273,26.0,26.760000228881836,12410370.0 +2015-07-13,26.899999618530273,27.100000381469727,26.600000381469727,26.670000076293945,2637549.0 +2015-07-14,26.700000762939453,27.399999618530273,26.299999237060547,26.579999923706055,3870153.0 +2015-07-15,26.600000381469727,27.299999237060547,26.399999618530273,26.639999389648438,2819910.0 +2015-07-19,26.639999389648438,26.639999389648438,26.639999389648438,26.639999389648438,0.0 +2015-07-20,26.639999389648438,26.639999389648438,26.639999389648438,26.639999389648438,0.0 +2015-07-21,26.639999389648438,26.639999389648438,26.639999389648438,26.639999389648438,0.0 +2015-07-22,26.899999618530273,27.100000381469727,26.700000762939453,26.729999542236328,1198428.0 +2015-07-23,26.700000762939453,27.299999237060547,26.600000381469727,26.739999771118164,2543796.0 +2015-07-26,26.899999618530273,27.0,26.5,26.690000534057617,1240341.0 +2015-07-27,26.600000381469727,26.600000381469727,25.700000762939453,25.790000915527344,1052760.0 +2015-07-28,25.899999618530273,25.899999618530273,25.399999618530273,25.459999084472656,623445.0 +2015-07-29,25.600000381469727,26.0,25.200000762939453,25.670000076293945,954055.0 +2015-07-30,25.899999618530273,26.100000381469727,25.200000762939453,25.309999465942383,1366641.0 +2015-08-02,25.100000381469727,25.200000762939453,22.799999237060547,22.799999237060547,5237622.0 +2015-08-03,22.5,23.0,22.149999618530273,22.889999389648438,2359422.0 +2015-08-04,22.950000762939453,23.149999618530273,22.399999618530273,22.920000076293945,1898460.0 +2015-08-05,22.950000762939453,23.25,22.950000762939453,22.989999771118164,1271510.0 +2015-08-06,22.799999237060547,22.950000762939453,22.0,22.31999969482422,838269.0 +2015-08-09,21.950000762939453,22.600000381469727,21.75,22.309999465942383,1373801.0 +2015-08-10,22.299999237060547,24.350000381469727,22.299999237060547,24.079999923706055,5780535.0 +2015-08-11,24.149999618530273,24.25,23.25,23.709999084472656,4030371.0 +2015-08-12,23.5,23.549999237060547,22.899999618530273,23.3700008392334,2260149.0 +2015-08-13,23.549999237060547,23.700000762939453,23.25,23.299999237060547,803749.0 +2015-08-16,23.100000381469727,23.5,22.5,22.6299991607666,1289566.0 +2015-08-17,22.5,23.200000762939453,22.299999237060547,22.770000457763672,1305675.0 +2015-08-18,22.850000381469727,22.850000381469727,20.899999618530273,22.040000915527344,1884792.0 +2015-08-19,22.0,22.399999618530273,20.0,20.170000076293945,1928310.0 +2015-08-20,19.399999618530273,21.350000381469727,19.0,21.1299991607666,3378527.0 +2015-08-23,19.549999237060547,20.700000762939453,19.100000381469727,19.530000686645508,2223605.0 +2015-08-24,19.899999618530273,20.5,18.149999618530273,18.940000534057617,2781179.0 +2015-08-25,19.600000381469727,20.799999237060547,18.649999618530273,20.790000915527344,5884009.0 +2015-08-26,20.200000762939453,21.0,19.799999237060547,20.010000228881836,3573990.0 +2015-08-27,20.799999237060547,21.350000381469727,20.549999237060547,20.6200008392334,3029387.0 +2015-08-30,21.600000381469727,21.75,20.299999237060547,20.440000534057617,3047473.0 +2015-08-31,20.25,20.350000381469727,18.899999618530273,19.15999984741211,5094970.0 +2015-09-01,19.299999237060547,19.399999618530273,18.200000762939453,18.270000457763672,3726065.0 +2015-09-02,17.700000762939453,18.0,17.100000381469727,17.520000457763672,8711189.0 +2015-09-03,17.850000381469727,17.899999618530273,16.200000762939453,16.3700008392334,8426409.0 +2015-09-06,16.0,16.600000381469727,15.800000190734863,16.040000915527344,4580666.0 +2015-09-07,16.200000762939453,17.399999618530273,15.0,15.319999694824219,25328895.0 +2015-09-08,15.300000190734863,15.850000381469727,15.050000190734863,15.779999732971191,13681048.0 +2015-09-09,16.25,17.350000381469727,16.149999618530273,17.350000381469727,13532578.0 +2015-09-10,17.149999618530273,18.5,16.850000381469727,18.149999618530273,14624923.0 +2015-09-13,18.200000762939453,18.549999237060547,17.75,17.75,4718271.0 +2015-09-14,17.799999237060547,17.799999237060547,17.149999618530273,17.200000762939453,3772083.0 +2015-09-15,17.100000381469727,17.649999618530273,16.700000762939453,17.450000762939453,6613427.0 +2015-09-16,17.649999618530273,17.950000762939453,17.25,17.299999237060547,8327319.0 +2015-09-17,17.5,17.549999237060547,17.100000381469727,17.200000762939453,4386924.0 +2015-09-20,16.899999618530273,17.149999618530273,16.75,16.799999237060547,2915914.0 +2015-09-21,16.850000381469727,17.049999237060547,16.700000762939453,16.75,2244876.0 +2015-09-27,16.75,16.75,16.75,16.75,0.0 +2015-09-28,16.75,16.75,16.75,16.75,0.0 +2015-09-29,16.649999618530273,16.649999618530273,16.25,16.549999237060547,2298873.0 +2015-09-30,16.600000381469727,16.850000381469727,16.549999237060547,16.649999618530273,2185553.0 +2015-10-01,16.75,16.850000381469727,16.399999618530273,16.450000762939453,1758296.0 +2015-10-04,16.549999237060547,16.799999237060547,16.399999618530273,16.799999237060547,1300504.0 +2015-10-05,16.850000381469727,17.200000762939453,16.850000381469727,17.0,2789704.0 +2015-10-06,17.149999618530273,17.350000381469727,17.0,17.149999618530273,3548155.0 +2015-10-07,17.25,18.200000762939453,17.25,18.149999618530273,6274893.0 +2015-10-08,18.149999618530273,18.149999618530273,17.850000381469727,17.850000381469727,3754905.0 +2015-10-11,18.049999237060547,18.5,18.049999237060547,18.299999237060547,4514771.0 +2015-10-12,18.399999618530273,18.75,18.0,18.0,4578608.0 +2015-10-13,18.0,18.049999237060547,17.700000762939453,17.850000381469727,1822366.0 +2015-10-14,17.799999237060547,17.799999237060547,17.549999237060547,17.700000762939453,1420520.0 +2015-10-15,17.75,17.950000762939453,17.549999237060547,17.549999237060547,1851672.0 +2015-10-18,17.75,17.899999618530273,17.700000762939453,17.799999237060547,1191816.0 +2015-10-19,17.799999237060547,17.850000381469727,17.649999618530273,17.68000030517578,911513.0 +2015-10-20,17.700000762939453,17.700000762939453,17.149999618530273,17.299999237060547,1375414.0 +2015-10-21,17.0,17.149999618530273,16.600000381469727,16.75,1902161.0 +2015-10-22,16.75,16.850000381469727,15.800000190734863,15.899999618530273,2208079.0 +2015-10-25,16.0,16.049999237060547,15.550000190734863,15.600000381469727,1108787.0 +2015-10-26,15.649999618530273,16.049999237060547,15.5,16.0,1512834.0 +2015-10-27,15.949999809265137,16.100000381469727,14.399999618530273,14.4399995803833,4382442.0 +2015-10-28,14.300000190734863,14.899999618530273,14.0,14.649999618530273,9609201.0 +2015-10-29,14.899999618530273,15.0,14.300000190734863,14.40999984741211,3426360.0 +2015-11-01,14.399999618530273,14.399999618530273,13.699999809265137,14.069999694824219,2694856.0 +2015-11-02,14.100000381469727,15.350000381469727,14.050000190734863,15.149999618530273,8325362.0 +2015-11-03,15.050000190734863,15.25,14.449999809265137,15.119999885559082,6696167.0 +2015-11-04,15.350000381469727,15.75,14.649999618530273,15.270000457763672,6017741.0 +2015-11-05,15.300000190734863,16.100000381469727,15.050000190734863,15.720000267028809,7867711.0 +2015-11-08,15.949999809265137,16.049999237060547,15.399999618530273,15.5600004196167,3722831.0 +2015-11-09,15.550000190734863,15.699999809265137,15.399999618530273,15.640000343322754,2495115.0 +2015-11-10,15.649999618530273,15.800000190734863,15.350000381469727,15.430000305175781,1738438.0 +2015-11-11,15.399999618530273,15.850000381469727,15.399999618530273,15.569999694824219,2478162.0 +2015-11-12,15.600000381469727,15.649999618530273,15.5,15.5600004196167,918803.0 +2015-11-15,15.199999809265137,15.199999809265137,14.699999809265137,14.84000015258789,1683785.0 +2015-11-16,14.899999618530273,15.300000190734863,14.75,15.15999984741211,1622724.0 +2015-11-17,15.25,15.699999809265137,14.850000381469727,14.989999771118164,2556782.0 +2015-11-18,14.850000381469727,15.050000190734863,14.75,14.819999694824219,861106.0 +2015-11-19,14.949999809265137,15.850000381469727,14.949999809265137,15.40999984741211,6256086.0 +2015-11-22,16.0,16.950000762939453,15.949999809265137,16.760000228881836,10586809.0 +2015-11-23,16.75,16.75,15.25,15.399999618530273,7867090.0 +2015-11-24,15.699999809265137,15.949999809265137,15.25,15.34000015258789,3298192.0 +2015-11-25,15.399999618530273,15.649999618530273,15.350000381469727,15.399999618530273,1836444.0 +2015-11-26,15.449999809265137,15.649999618530273,15.199999809265137,15.260000228881836,4597534.0 +2015-11-29,15.300000190734863,15.600000381469727,15.300000190734863,15.390000343322754,4004095.0 +2015-11-30,15.399999618530273,15.75,15.350000381469727,15.5,7978411.0 +2015-12-01,15.550000190734863,16.25,15.5,15.880000114440918,8980580.0 +2015-12-02,16.0,16.0,15.699999809265137,15.880000114440918,3504244.0 +2015-12-03,15.800000190734863,15.800000190734863,15.399999618530273,15.460000038146973,2180719.0 +2015-12-06,15.449999809265137,15.550000190734863,15.300000190734863,15.359999656677246,2027136.0 +2015-12-07,15.300000190734863,15.350000381469727,14.899999618530273,14.899999618530273,1664859.0 +2015-12-08,14.75,14.75,14.100000381469727,14.380000114440918,2571615.0 +2015-12-09,14.449999809265137,15.600000381469727,14.300000190734863,15.369999885559082,10384605.0 +2015-12-10,15.449999809265137,16.100000381469727,15.0,15.109999656677246,14207570.0 +2015-12-13,14.5,15.699999809265137,14.199999809265137,15.420000076293945,20624045.0 +2015-12-14,15.699999809265137,16.0,14.800000190734863,14.880000114440918,10832643.0 +2015-12-15,15.100000381469727,16.0,15.100000381469727,15.930000305175781,13901177.0 +2015-12-16,16.100000381469727,16.299999237060547,15.399999618530273,15.470000267028809,13811892.0 +2015-12-17,15.600000381469727,15.850000381469727,15.449999809265137,15.569999694824219,7425649.0 +2015-12-20,15.5,15.600000381469727,15.199999809265137,15.220000267028809,2822510.0 +2015-12-21,15.100000381469727,15.350000381469727,15.0,15.039999961853027,2889138.0 +2015-12-22,15.100000381469727,15.600000381469727,15.100000381469727,15.399999618530273,4897333.0 +2015-12-23,15.5,15.699999809265137,15.199999809265137,15.34000015258789,3731264.0 +2015-12-24,15.399999618530273,15.550000190734863,15.25,15.300000190734863,2068121.0 +2015-12-27,15.350000381469727,15.449999809265137,15.0,15.15999984741211,1846667.0 +2015-12-28,15.25,15.600000381469727,15.199999809265137,15.460000038146973,4963119.0 +2015-12-29,15.300000190734863,15.649999618530273,14.800000190734863,15.569999694824219,3937946.0 +2015-12-30,15.649999618530273,15.850000381469727,15.399999618530273,15.550000190734863,4308378.0 +2015-12-31,15.449999809265137,15.600000381469727,15.350000381469727,15.5,3047709.0 +2016-01-03,15.399999618530273,15.550000190734863,15.350000381469727,15.359999656677246,2027181.0 +2016-01-04,15.25,15.300000190734863,14.800000190734863,14.850000381469727,3662948.0 +2016-01-05,14.899999618530273,15.100000381469727,14.75,14.890000343322754,1391768.0 +2016-01-06,14.899999618530273,14.899999618530273,13.949999809265137,14.039999961853027,2765932.0 +2016-01-07,13.75,13.75,12.649999618530273,12.770000457763672,4762511.0 +2016-01-10,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0 +2016-01-11,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0 +2016-01-12,12.899999618530273,13.050000190734863,12.449999809265137,12.510000228881836,9866633.0 +2016-01-13,12.600000381469727,12.649999618530273,12.050000190734863,12.300000190734863,3620920.0 +2016-01-14,12.199999809265137,12.399999618530273,11.100000381469727,11.100000381469727,5180607.0 +2016-01-17,10.100000381469727,10.649999618530273,10.0,10.40999984741211,7091466.0 +2016-01-18,10.5,10.800000190734863,10.300000190734863,10.539999961853027,8162076.0 +2016-01-19,10.850000381469727,11.050000190734863,10.699999809265137,10.760000228881836,7586954.0 +2016-01-20,10.199999809265137,10.350000381469727,9.699999809265137,9.699999809265137,9505344.0 +2016-01-21,9.5,10.050000190734863,8.899999618530273,9.699999809265137,21854194.0 +2016-01-24,10.399999618530273,10.5,9.800000190734863,9.869999885559082,8079947.0 +2016-01-25,9.800000190734863,10.149999618530273,9.550000190734863,10.0600004196167,4413070.0 +2016-01-26,9.800000190734863,10.600000381469727,9.75,10.550000190734863,13224768.0 +2016-01-27,10.699999809265137,10.850000381469727,10.300000190734863,10.390000343322754,11716803.0 +2016-01-28,10.5,11.399999618530273,10.5,11.149999618530273,14130391.0 +2016-01-31,11.600000381469727,11.850000381469727,11.399999618530273,11.460000038146973,4653728.0 +2016-02-01,11.25,11.699999809265137,11.199999809265137,11.380000114440918,4588965.0 +2016-02-02,11.149999618530273,11.75,10.899999618530273,10.970000267028809,12340935.0 +2016-02-03,10.75,11.449999809265137,10.75,11.380000114440918,8322162.0 +2016-02-04,11.75,12.050000190734863,11.5,11.550000190734863,10914379.0 +2016-02-07,11.199999809265137,11.699999809265137,11.050000190734863,11.510000228881836,14582379.0 +2016-02-08,11.649999618530273,11.949999809265137,11.25,11.449999809265137,14373951.0 +2016-02-09,11.350000381469727,12.350000381469727,11.25,11.970000267028809,15858891.0 +2016-02-10,11.899999618530273,12.199999809265137,11.649999618530273,11.65999984741211,10863680.0 +2016-02-11,11.699999809265137,11.75,10.949999809265137,11.020000457763672,5831251.0 +2016-02-14,11.300000190734863,11.399999618530273,9.949999809265137,10.010000228881836,11003663.0 +2016-02-15,10.100000381469727,10.600000381469727,9.949999809265137,10.300000190734863,10670054.0 +2016-02-16,10.600000381469727,11.300000190734863,10.550000190734863,11.279999732971191,13999773.0 +2016-02-17,11.199999809265137,11.550000190734863,10.75,11.199999809265137,15745547.0 +2016-02-18,11.399999618530273,11.649999618530273,11.25,11.319999694824219,8989734.0 +2016-02-21,11.300000190734863,11.649999618530273,11.199999809265137,11.3100004196167,5376359.0 +2016-02-22,11.5,11.949999809265137,11.449999809265137,11.779999732971191,9444907.0 +2016-02-23,11.800000190734863,12.0,11.600000381469727,11.859999656677246,6946550.0 +2016-02-24,11.699999809265137,11.75,11.25,11.270000457763672,9148125.0 +2016-02-25,11.449999809265137,11.5,11.25,11.329999923706055,3874754.0 +2016-02-28,11.600000381469727,11.899999618530273,11.5,11.800000190734863,6112705.0 +2016-02-29,11.850000381469727,12.300000190734863,11.800000190734863,11.960000038146973,7548713.0 +2016-03-01,12.100000381469727,12.449999809265137,12.100000381469727,12.220000267028809,4929235.0 +2016-03-02,12.350000381469727,12.449999809265137,11.899999618530273,11.930000305175781,5430884.0 +2016-03-03,12.050000190734863,12.100000381469727,11.850000381469727,11.970000267028809,7872987.0 +2016-03-06,12.300000190734863,12.600000381469727,12.300000190734863,12.430000305175781,7762395.0 +2016-03-07,12.550000190734863,12.75,12.350000381469727,12.449999809265137,8391745.0 +2016-03-08,12.649999618530273,12.649999618530273,12.350000381469727,12.489999771118164,3318667.0 +2016-03-09,12.399999618530273,12.550000190734863,12.199999809265137,12.380000114440918,4028721.0 +2016-03-10,12.399999618530273,12.649999618530273,12.350000381469727,12.369999885559082,7086989.0 +2016-03-13,12.600000381469727,12.850000381469727,12.5,12.600000381469727,9668437.0 +2016-03-14,12.600000381469727,13.100000381469727,12.449999809265137,12.539999961853027,10676754.0 +2016-03-15,12.300000190734863,12.600000381469727,12.300000190734863,12.470000267028809,4013600.0 +2016-03-16,12.5,12.850000381469727,12.399999618530273,12.789999961853027,4599068.0 +2016-03-17,12.949999809265137,13.100000381469727,12.850000381469727,13.020000457763672,5863220.0 +2016-03-20,13.149999618530273,13.449999809265137,13.050000190734863,13.300000190734863,4725963.0 +2016-03-21,13.300000190734863,13.550000190734863,13.199999809265137,13.3100004196167,3718578.0 +2016-03-22,13.399999618530273,13.399999618530273,13.050000190734863,13.149999618530273,2436617.0 +2016-03-23,13.199999809265137,13.649999618530273,13.149999618530273,13.380000114440918,5685689.0 +2016-03-24,13.300000190734863,13.350000381469727,12.800000190734863,12.90999984741211,4729633.0 +2016-03-27,13.050000190734863,13.050000190734863,12.550000190734863,12.59000015258789,2568770.0 +2016-03-28,12.600000381469727,13.0,12.600000381469727,12.970000267028809,3349431.0 +2016-03-29,13.050000190734863,13.050000190734863,12.699999809265137,12.859999656677246,2318882.0 +2016-03-30,12.949999809265137,13.25,12.850000381469727,13.1899995803833,2979451.0 +2016-03-31,13.100000381469727,13.75,13.0,13.649999618530273,6029651.0 +2016-04-03,13.600000381469727,13.75,13.100000381469727,13.319999694824219,3995158.0 +2016-04-04,13.350000381469727,13.649999618530273,13.300000190734863,13.59000015258789,2633191.0 +2016-04-05,13.550000190734863,13.550000190734863,13.350000381469727,13.520000457763672,1993310.0 +2016-04-06,13.649999618530273,14.050000190734863,13.649999618530273,13.850000381469727,2782135.0 +2016-04-07,14.0,14.100000381469727,13.800000190734863,13.850000381469727,1275599.0 +2016-04-10,14.050000190734863,14.25,13.949999809265137,14.119999885559082,1499340.0 +2016-04-11,14.0,14.899999618530273,14.0,14.510000228881836,3338307.0 +2016-04-12,14.600000381469727,14.899999618530273,14.449999809265137,14.6899995803833,940972.0 +2016-04-13,14.800000190734863,14.800000190734863,14.449999809265137,14.489999771118164,1120617.0 +2016-04-14,14.399999618530273,14.600000381469727,14.399999618530273,14.550000190734863,539563.0 +2016-04-17,14.449999809265137,14.449999809265137,13.800000190734863,13.90999984741211,1336830.0 +2016-04-18,13.699999809265137,14.199999809265137,13.399999618530273,14.039999961853027,1010768.0 +2016-04-19,14.25,14.399999618530273,14.100000381469727,14.359999656677246,871108.0 +2016-04-20,14.399999618530273,15.0,14.300000190734863,14.920000076293945,2975849.0 +2016-04-21,14.75,15.100000381469727,14.699999809265137,14.800000190734863,2047144.0 +2016-04-24,14.800000190734863,15.25,14.800000190734863,14.890000343322754,3909078.0 +2016-04-25,15.0,15.100000381469727,14.649999618530273,14.819999694824219,2172216.0 +2016-04-26,14.899999618530273,15.350000381469727,14.800000190734863,14.960000038146973,2530573.0 +2016-04-27,15.0,15.100000381469727,14.850000381469727,14.979999542236328,1183179.0 +2016-04-28,15.050000190734863,15.050000190734863,14.899999618530273,14.949999809265137,1089819.0 +2016-05-01,14.949999809265137,15.050000190734863,14.850000381469727,15.0,540185.0 +2016-05-02,15.050000190734863,15.199999809265137,14.949999809265137,14.970000267028809,1425015.0 +2016-05-03,15.0,15.100000381469727,14.5,14.779999732971191,1253999.0 +2016-05-04,14.550000190734863,14.649999618530273,13.850000381469727,14.0,3309427.0 +2016-05-05,14.0,14.5,13.949999809265137,14.34000015258789,4518381.0 +2016-05-08,14.5,14.699999809265137,14.149999618530273,14.260000228881836,1364686.0 +2016-05-09,14.300000190734863,14.350000381469727,14.050000190734863,14.109999656677246,2848301.0 +2016-05-10,14.100000381469727,14.100000381469727,13.800000190734863,13.829999923706055,1908611.0 +2016-05-11,13.899999618530273,14.0,13.550000190734863,13.59000015258789,1993662.0 +2016-05-12,13.699999809265137,13.800000190734863,13.550000190734863,13.609999656677246,1999638.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,13.5,13.550000190734863,13.199999809265137,13.399999618530273,1053240.0 +2016-05-25,13.649999618530273,13.699999809265137,13.350000381469727,13.550000190734863,732767.0 +2016-05-26,13.600000381469727,13.699999809265137,13.449999809265137,13.510000228881836,546735.0 +2016-05-29,13.5,13.600000381469727,13.350000381469727,13.40999984741211,755699.0 +2016-05-30,13.399999618530273,13.449999809265137,12.949999809265137,13.09000015258789,971421.0 +2016-05-31,13.199999809265137,13.350000381469727,13.100000381469727,13.300000190734863,433030.0 +2016-06-01,13.25,13.449999809265137,13.25,13.350000381469727,337268.0 +2016-06-02,13.449999809265137,13.449999809265137,13.300000190734863,13.300000190734863,295279.0 +2016-06-05,13.25,13.399999618530273,13.050000190734863,13.09000015258789,408718.0 +2016-06-06,13.199999809265137,13.550000190734863,13.100000381469727,13.5,763726.0 +2016-06-07,13.550000190734863,14.449999809265137,13.449999809265137,14.300000190734863,5670030.0 +2016-06-08,14.350000381469727,15.399999618530273,14.199999809265137,14.880000114440918,16747163.0 +2016-06-09,14.949999809265137,14.949999809265137,14.149999618530273,14.25,3993805.0 +2016-06-12,14.149999618530273,14.600000381469727,14.050000190734863,14.390000343322754,2902611.0 +2016-06-13,14.350000381469727,14.600000381469727,14.300000190734863,14.380000114440918,2123323.0 +2016-06-14,,,,, +2016-06-15,14.449999809265137,14.449999809265137,14.100000381469727,14.130000114440918,1223021.0 +2016-06-16,14.149999618530273,14.149999618530273,14.0,14.010000228881836,503556.0 +2016-06-19,14.149999618530273,14.300000190734863,14.0,14.050000190734863,641007.0 +2016-06-20,14.199999809265137,14.449999809265137,14.149999618530273,14.210000038146973,839443.0 +2016-06-21,14.350000381469727,14.649999618530273,14.300000190734863,14.380000114440918,1915916.0 +2016-06-22,14.399999618530273,14.449999809265137,14.199999809265137,14.199999809265137,587972.0 +2016-06-23,14.25,14.399999618530273,14.149999618530273,14.399999618530273,792797.0 +2016-06-26,13.600000381469727,14.149999618530273,13.550000190734863,14.100000381469727,1498344.0 +2016-06-27,14.149999618530273,14.300000190734863,14.100000381469727,14.100000381469727,682429.0 +2016-06-28,14.050000190734863,15.149999618530273,14.0,14.75,4047645.0 +2016-06-29,14.800000190734863,15.100000381469727,14.75,14.75,1341078.0 +2016-06-30,14.75,14.800000190734863,14.449999809265137,14.449999809265137,613883.0 +2016-07-03,14.75,14.800000190734863,14.449999809265137,14.449999809265137,613883.0 +2016-07-04,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2016-07-05,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2016-07-06,14.449999809265137,14.449999809265137,14.449999809265137,14.449999809265137,0.0 +2016-07-10,14.600000381469727,14.899999618530273,14.449999809265137,14.850000381469727,2300990.0 +2016-07-11,14.850000381469727,14.850000381469727,14.649999618530273,14.649999618530273,911042.0 +2016-07-12,14.649999618530273,14.75,14.600000381469727,14.600000381469727,690084.0 +2016-07-14,15.100000381469727,15.550000190734863,15.0,15.149999618530273,2981719.0 +2016-07-17,15.25,15.850000381469727,15.25,15.800000190734863,2311244.0 +2016-07-18,15.899999618530273,16.0,15.649999618530273,15.75,1490820.0 +2016-07-19,15.850000381469727,16.100000381469727,15.649999618530273,15.75,1236914.0 +2016-07-20,15.75,15.850000381469727,15.399999618530273,15.399999618530273,870036.0 +2016-07-21,15.399999618530273,15.5,14.800000190734863,14.800000190734863,803778.0 +2016-07-24,14.850000381469727,14.899999618530273,14.649999618530273,14.699999809265137,794185.0 +2016-07-25,14.699999809265137,14.899999618530273,14.300000190734863,14.449999809265137,1068017.0 +2016-07-26,14.5,14.5,14.050000190734863,14.100000381469727,672513.0 +2016-07-27,14.050000190734863,14.100000381469727,13.600000381469727,14.050000190734863,785042.0 +2016-07-28,13.949999809265137,14.0,13.649999618530273,13.850000381469727,759744.0 +2016-07-31,13.949999809265137,13.949999809265137,13.5,13.75,588407.0 +2016-08-01,13.800000190734863,14.25,13.800000190734863,14.149999618530273,1034846.0 +2016-08-02,14.149999618530273,14.199999809265137,13.850000381469727,14.050000190734863,1155765.0 +2016-08-03,14.050000190734863,14.050000190734863,13.850000381469727,13.899999618530273,344239.0 +2016-08-04,14.0,14.100000381469727,13.699999809265137,13.75,565497.0 +2016-08-07,13.850000381469727,14.100000381469727,13.800000190734863,13.800000190734863,474530.0 +2016-08-08,13.949999809265137,14.199999809265137,13.850000381469727,14.199999809265137,490110.0 +2016-08-09,14.199999809265137,14.699999809265137,14.100000381469727,14.649999618530273,1473584.0 +2016-08-10,14.699999809265137,14.699999809265137,14.399999618530273,14.600000381469727,460686.0 +2016-08-11,14.449999809265137,14.550000190734863,14.25,14.300000190734863,465796.0 +2016-08-14,14.399999618530273,14.5,14.350000381469727,14.399999618530273,407299.0 +2016-08-15,14.449999809265137,14.449999809265137,14.25,14.300000190734863,195564.0 +2016-08-16,14.25,14.350000381469727,14.25,14.300000190734863,262217.0 +2016-08-17,14.300000190734863,14.300000190734863,13.949999809265137,14.100000381469727,532211.0 +2016-08-18,14.100000381469727,14.100000381469727,13.75,14.100000381469727,442044.0 +2016-08-21,14.149999618530273,14.25,13.899999618530273,13.899999618530273,175870.0 +2016-08-22,13.899999618530273,13.899999618530273,13.699999809265137,13.800000190734863,501482.0 +2016-08-23,13.75,13.949999809265137,13.75,13.949999809265137,208204.0 +2016-08-24,13.949999809265137,14.050000190734863,13.949999809265137,14.050000190734863,436665.0 +2016-08-25,14.0,14.0,13.75,13.850000381469727,254751.0 +2016-08-28,13.800000190734863,14.25,13.800000190734863,14.199999809265137,722720.0 +2016-08-29,14.100000381469727,14.550000190734863,14.100000381469727,14.5,500194.0 +2016-08-30,14.5,14.550000190734863,14.350000381469727,14.5,519852.0 +2016-08-31,14.550000190734863,14.600000381469727,14.300000190734863,14.300000190734863,377179.0 +2016-09-01,14.050000190734863,14.149999618530273,13.949999809265137,14.050000190734863,184308.0 +2016-09-04,14.199999809265137,14.399999618530273,14.100000381469727,14.300000190734863,284555.0 +2016-09-05,14.5,14.899999618530273,14.399999618530273,14.449999809265137,2309658.0 +2016-09-06,14.5,14.649999618530273,14.300000190734863,14.5,617532.0 +2016-09-07,14.399999618530273,14.600000381469727,14.399999618530273,14.5,524310.0 +2016-09-08,14.5,14.649999618530273,14.5,14.550000190734863,357605.0 +2016-09-11,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0.0 +2016-09-12,14.550000190734863,14.550000190734863,14.550000190734863,14.550000190734863,0.0 +2016-09-18,14.550000190734863,14.550000190734863,14.25,14.25,353050.0 +2016-09-19,14.350000381469727,14.5,14.0,14.199999809265137,635677.0 +2016-09-20,14.050000190734863,14.300000190734863,14.0,14.199999809265137,139797.0 +2016-09-21,14.399999618530273,14.399999618530273,14.300000190734863,14.300000190734863,108431.0 +2016-09-22,14.399999618530273,14.399999618530273,14.300000190734863,14.300000190734863,108431.0 +2016-09-25,14.25,14.25,14.100000381469727,14.199999809265137,148389.0 +2016-09-26,14.199999809265137,14.300000190734863,14.199999809265137,14.25,183912.0 +2016-09-27,14.100000381469727,14.149999618530273,12.949999809265137,13.0,616922.0 +2016-09-28,12.850000381469727,13.100000381469727,11.699999809265137,11.949999809265137,733959.0 +2016-09-29,11.850000381469727,12.5,11.850000381469727,12.449999809265137,461071.0 +2016-10-02,12.5,12.600000381469727,11.300000190734863,11.399999618530273,407394.0 +2016-10-03,11.5,12.050000190734863,10.699999809265137,11.899999618530273,359146.0 +2016-10-04,12.050000190734863,12.449999809265137,11.899999618530273,12.350000381469727,449055.0 +2016-10-05,12.399999618530273,12.600000381469727,12.149999618530273,12.550000190734863,301880.0 +2016-10-06,12.550000190734863,12.699999809265137,12.350000381469727,12.550000190734863,249571.0 +2016-10-09,12.550000190734863,12.699999809265137,12.100000381469727,12.100000381469727,194512.0 +2016-10-10,12.050000190734863,12.25,11.899999618530273,12.25,267544.0 +2016-10-11,12.25,13.449999809265137,12.25,13.449999809265137,1312900.0 +2016-10-12,13.5,14.199999809265137,13.399999618530273,13.649999618530273,985429.0 +2016-10-13,13.800000190734863,13.800000190734863,13.5,13.649999618530273,678820.0 +2016-10-16,13.5,13.5,13.25,13.350000381469727,394301.0 +2016-10-17,13.399999618530273,13.550000190734863,13.0,13.25,231335.0 +2016-10-18,13.100000381469727,13.149999618530273,12.5,12.800000190734863,275624.0 +2016-10-19,12.899999618530273,13.0,12.5,12.899999618530273,1122104.0 +2016-10-20,12.949999809265137,13.25,12.800000190734863,13.149999618530273,886978.0 +2016-10-23,13.25,13.75,13.199999809265137,13.600000381469727,1443211.0 +2016-10-24,,,,, +2016-10-25,14.199999809265137,14.300000190734863,14.100000381469727,14.25,479667.0 +2016-10-26,14.300000190734863,14.699999809265137,14.149999618530273,14.300000190734863,755769.0 +2016-10-27,14.199999809265137,14.800000190734863,14.199999809265137,14.550000190734863,750770.0 +2016-10-30,14.5,14.850000381469727,14.449999809265137,14.5,574858.0 +2016-10-31,14.5,14.649999618530273,14.399999618530273,14.399999618530273,210402.0 +2016-11-01,14.399999618530273,14.600000381469727,14.399999618530273,14.550000190734863,357664.0 +2016-11-02,14.399999618530273,14.5,14.350000381469727,14.5,1584859.0 +2016-11-03,14.449999809265137,14.75,14.449999809265137,14.600000381469727,401420.0 +2016-11-06,14.600000381469727,14.75,14.550000190734863,14.600000381469727,516833.0 +2016-11-07,14.649999618530273,14.850000381469727,14.649999618530273,14.699999809265137,567314.0 +2016-11-08,14.75,15.050000190734863,14.600000381469727,14.600000381469727,941925.0 +2016-11-09,14.050000190734863,15.199999809265137,14.050000190734863,14.899999618530273,1407668.0 +2016-11-10,15.100000381469727,15.300000190734863,15.0,15.199999809265137,932525.0 +2016-11-13,15.149999618530273,15.600000381469727,15.100000381469727,15.5,1062913.0 +2016-11-14,15.449999809265137,15.550000190734863,14.899999618530273,15.100000381469727,1463577.0 +2016-11-15,15.149999618530273,15.399999618530273,14.75,14.899999618530273,483952.0 +2016-11-16,14.899999618530273,15.899999618530273,14.899999618530273,15.449999809265137,2107408.0 +2016-11-17,15.699999809265137,15.850000381469727,15.350000381469727,15.350000381469727,632170.0 +2016-11-20,15.350000381469727,15.600000381469727,15.199999809265137,15.25,267011.0 +2016-11-21,15.449999809265137,15.449999809265137,14.5,14.75,576970.0 +2016-11-22,14.800000190734863,15.050000190734863,14.800000190734863,15.0,427033.0 +2016-11-23,15.050000190734863,15.5,14.949999809265137,15.350000381469727,1409610.0 +2016-11-24,15.5,15.550000190734863,14.949999809265137,15.0,1265218.0 +2016-11-27,15.0,15.199999809265137,14.899999618530273,15.149999618530273,462102.0 +2016-11-28,15.199999809265137,15.5,15.199999809265137,15.449999809265137,1017443.0 +2016-11-29,15.5,15.699999809265137,15.25,15.25,1369570.0 +2016-11-30,15.350000381469727,16.100000381469727,15.350000381469727,15.75,3143295.0 +2016-12-01,15.899999618530273,16.299999237060547,15.75,15.899999618530273,2237140.0 +2016-12-04,16.049999237060547,16.200000762939453,15.600000381469727,15.75,1348174.0 +2016-12-05,15.75,15.75,15.399999618530273,15.600000381469727,839768.0 +2016-12-06,15.699999809265137,16.350000381469727,15.550000190734863,16.149999618530273,2356219.0 +2016-12-07,16.299999237060547,16.700000762939453,16.149999618530273,16.200000762939453,3057913.0 +2016-12-08,16.25,16.75,16.200000762939453,16.5,2273563.0 +2016-12-11,16.700000762939453,17.299999237060547,16.700000762939453,17.049999237060547,2395213.0 +2016-12-12,17.100000381469727,17.149999618530273,16.600000381469727,16.649999618530273,2006589.0 +2016-12-13,16.950000762939453,17.25,16.700000762939453,16.899999618530273,2828021.0 +2016-12-14,16.850000381469727,17.0,16.399999618530273,16.600000381469727,1100894.0 +2016-12-15,16.450000762939453,17.0,16.450000762939453,16.75,1128851.0 +2016-12-18,16.850000381469727,17.0,16.700000762939453,16.799999237060547,899581.0 +2016-12-19,16.899999618530273,16.950000762939453,16.299999237060547,16.399999618530273,643330.0 +2016-12-20,16.450000762939453,16.5,16.149999618530273,16.25,301814.0 +2016-12-21,16.100000381469727,16.450000762939453,16.100000381469727,16.450000762939453,858552.0 +2016-12-22,16.399999618530273,16.850000381469727,16.299999237060547,16.799999237060547,415116.0 +2016-12-25,16.899999618530273,17.649999618530273,16.899999618530273,17.5,1492401.0 +2016-12-26,,,,, +2016-12-27,17.950000762939453,18.350000381469727,17.850000381469727,18.149999618530273,744796.0 +2016-12-28,18.149999618530273,18.25,18.0,18.049999237060547,1292985.0 +2016-12-29,18.0,18.149999618530273,17.950000762939453,18.100000381469727,349432.0 +2017-01-01,18.149999618530273,18.700000762939453,18.0,18.5,1166595.0 +2017-01-02,18.700000762939453,20.0,18.350000381469727,19.450000762939453,2244309.0 +2017-01-03,19.600000381469727,20.149999618530273,19.5,19.899999618530273,1056930.0 +2017-01-04,19.799999237060547,19.850000381469727,19.299999237060547,19.5,375666.0 +2017-01-05,19.399999618530273,20.299999237060547,19.399999618530273,20.049999237060547,851839.0 +2017-01-08,20.100000381469727,20.649999618530273,20.049999237060547,20.100000381469727,863982.0 +2017-01-09,20.149999618530273,20.25,19.399999618530273,19.75,476379.0 +2017-01-10,19.799999237060547,19.799999237060547,19.0,19.0,603752.0 +2017-01-11,19.049999237060547,19.600000381469727,19.0,19.299999237060547,522446.0 +2017-01-12,19.399999618530273,20.5,19.399999618530273,20.200000762939453,1727737.0 +2017-01-15,20.399999618530273,21.0,20.399999618530273,20.649999618530273,1431698.0 +2017-01-16,20.649999618530273,20.649999618530273,20.149999618530273,20.200000762939453,805442.0 +2017-01-17,20.25,20.649999618530273,20.0,20.549999237060547,806631.0 +2017-01-18,20.600000381469727,21.149999618530273,20.5,20.5,946621.0 +2017-01-19,20.799999237060547,20.899999618530273,20.5,20.700000762939453,446289.0 +2017-01-22,20.700000762939453,20.700000762939453,20.399999618530273,20.649999618530273,333744.0 +2017-01-23,20.649999618530273,21.100000381469727,20.649999618530273,20.899999618530273,483484.0 +2017-01-24,21.0,21.049999237060547,20.649999618530273,20.75,376369.0 +2017-01-25,20.700000762939453,21.450000762939453,20.700000762939453,21.299999237060547,1019080.0 +2017-01-26,21.450000762939453,21.5,20.350000381469727,20.5,1843859.0 +2017-01-29,20.450000762939453,20.450000762939453,20.049999237060547,20.149999618530273,688706.0 +2017-01-30,20.200000762939453,20.200000762939453,19.950000762939453,20.0,554087.0 +2017-01-31,20.0,20.399999618530273,19.850000381469727,20.200000762939453,551058.0 +2017-02-01,20.399999618530273,20.450000762939453,19.950000762939453,20.049999237060547,513155.0 +2017-02-02,20.0,20.200000762939453,19.950000762939453,20.0,216693.0 +2017-02-05,20.100000381469727,20.25,19.700000762939453,19.700000762939453,325213.0 +2017-02-06,19.799999237060547,19.799999237060547,19.5,19.649999618530273,405873.0 +2017-02-07,19.649999618530273,19.75,19.399999618530273,19.5,226521.0 +2017-02-08,19.5,19.850000381469727,19.100000381469727,19.700000762939453,498267.0 +2017-02-09,19.700000762939453,19.899999618530273,19.5,19.5,186700.0 +2017-02-12,19.75,19.799999237060547,19.600000381469727,19.600000381469727,236531.0 +2017-02-13,19.549999237060547,19.799999237060547,19.5,19.600000381469727,290409.0 +2017-02-14,19.600000381469727,19.75,19.399999618530273,19.549999237060547,251621.0 +2017-02-15,19.549999237060547,19.549999237060547,19.399999618530273,19.5,409931.0 +2017-02-16,19.5,19.799999237060547,19.450000762939453,19.600000381469727,344257.0 +2017-02-19,19.600000381469727,19.799999237060547,19.399999618530273,19.399999618530273,508251.0 +2017-02-20,19.399999618530273,19.5,19.0,19.0,359585.0 +2017-02-21,19.200000762939453,19.399999618530273,18.799999237060547,18.950000762939453,205677.0 +2017-02-22,19.100000381469727,19.25,18.899999618530273,18.899999618530273,359660.0 +2017-02-23,18.899999618530273,18.899999618530273,18.5,18.75,242534.0 +2017-02-26,18.600000381469727,18.850000381469727,18.450000762939453,18.600000381469727,277146.0 +2017-02-27,18.549999237060547,18.600000381469727,17.600000381469727,18.100000381469727,509816.0 +2017-02-28,17.950000762939453,18.200000762939453,17.700000762939453,18.049999237060547,441939.0 +2017-03-01,18.149999618530273,18.25,17.850000381469727,18.200000762939453,605758.0 +2017-03-02,18.299999237060547,18.399999618530273,18.200000762939453,18.25,319460.0 +2017-03-05,18.299999237060547,18.299999237060547,17.799999237060547,17.799999237060547,696232.0 +2017-03-06,17.799999237060547,17.799999237060547,17.200000762939453,17.399999618530273,774724.0 +2017-03-07,17.5,17.600000381469727,17.299999237060547,17.549999237060547,1050558.0 +2017-03-08,17.399999618530273,17.75,17.200000762939453,17.200000762939453,559864.0 +2017-03-09,17.049999237060547,17.350000381469727,16.5,17.149999618530273,1776261.0 +2017-03-12,17.049999237060547,17.200000762939453,16.899999618530273,17.100000381469727,259058.0 +2017-03-13,17.100000381469727,17.299999237060547,16.75,16.950000762939453,649195.0 +2017-03-14,16.799999237060547,17.0,16.399999618530273,16.950000762939453,501431.0 +2017-03-15,17.100000381469727,17.649999618530273,17.100000381469727,17.299999237060547,714847.0 +2017-03-16,17.399999618530273,17.700000762939453,17.350000381469727,17.549999237060547,536678.0 +2017-03-19,17.549999237060547,18.100000381469727,17.5,18.049999237060547,493923.0 +2017-03-20,18.200000762939453,18.399999618530273,17.899999618530273,17.950000762939453,789260.0 +2017-03-21,17.899999618530273,18.25,17.899999618530273,17.950000762939453,346605.0 +2017-03-22,17.899999618530273,17.899999618530273,17.600000381469727,17.649999618530273,203080.0 +2017-03-23,17.649999618530273,17.899999618530273,17.649999618530273,17.700000762939453,225268.0 +2017-03-26,17.850000381469727,17.850000381469727,17.649999618530273,17.700000762939453,179016.0 +2017-03-27,17.600000381469727,17.700000762939453,17.5,17.5,178214.0 +2017-03-28,17.5,17.700000762939453,17.399999618530273,17.399999618530273,292983.0 +2017-03-29,17.549999237060547,17.600000381469727,17.5,17.5,220850.0 +2017-03-30,17.549999237060547,17.600000381469727,17.299999237060547,17.5,420357.0 +2017-04-02,,,,, +2017-04-03,17.299999237060547,17.399999618530273,17.25,17.399999618530273,150803.0 +2017-04-04,,,,, +2017-04-05,17.850000381469727,18.049999237060547,17.700000762939453,17.850000381469727,933969.0 +2017-04-06,17.899999618530273,17.950000762939453,17.700000762939453,17.899999618530273,383718.0 +2017-04-09,17.850000381469727,18.25,17.799999237060547,18.200000762939453,818979.0 +2017-04-10,18.299999237060547,18.399999618530273,18.149999618530273,18.25,595959.0 +2017-04-11,18.25,18.25,18.100000381469727,18.200000762939453,227323.0 +2017-04-12,18.100000381469727,18.350000381469727,18.0,18.350000381469727,551304.0 +2017-04-13,18.350000381469727,18.899999618530273,18.299999237060547,18.399999618530273,1431218.0 +2017-04-16,18.5,18.5,18.200000762939453,18.25,531953.0 +2017-04-17,18.25,18.5,18.049999237060547,18.299999237060547,351757.0 +2017-04-18,18.25,18.25,17.549999237060547,17.75,404494.0 +2017-04-19,17.600000381469727,17.799999237060547,17.25,17.799999237060547,259824.0 +2017-04-20,17.950000762939453,17.950000762939453,17.450000762939453,17.549999237060547,225208.0 +2017-04-23,17.899999618530273,17.899999618530273,17.600000381469727,17.75,188639.0 +2017-04-24,17.700000762939453,17.700000762939453,17.600000381469727,17.700000762939453,107177.0 +2017-04-25,17.75,17.950000762939453,17.600000381469727,17.649999618530273,294522.0 +2017-04-26,17.600000381469727,17.700000762939453,17.399999618530273,17.600000381469727,177531.0 +2017-04-27,17.600000381469727,17.950000762939453,17.450000762939453,17.899999618530273,435828.0 +2017-04-30,17.950000762939453,18.100000381469727,17.799999237060547,17.850000381469727,340688.0 +2017-05-01,17.850000381469727,17.950000762939453,17.799999237060547,17.799999237060547,163920.0 +2017-05-02,,,,, +2017-05-03,18.0,18.049999237060547,17.850000381469727,17.850000381469727,158483.0 +2017-05-04,17.799999237060547,17.899999618530273,17.350000381469727,17.399999618530273,234637.0 +2017-05-07,17.350000381469727,17.350000381469727,17.149999618530273,17.149999618530273,167320.0 +2017-05-08,17.350000381469727,17.399999618530273,17.149999618530273,17.25,301201.0 +2017-05-09,,,,, +2017-05-10,17.25,17.25,17.100000381469727,17.149999618530273,90983.0 +2017-05-11,17.100000381469727,17.450000762939453,17.100000381469727,17.149999618530273,298809.0 +2017-05-14,17.149999618530273,17.149999618530273,16.700000762939453,16.850000381469727,232588.0 +2017-05-15,16.899999618530273,17.0,16.799999237060547,16.799999237060547,236176.0 +2017-05-16,16.850000381469727,16.899999618530273,16.75,16.899999618530273,146330.0 +2017-05-17,16.799999237060547,17.25,16.799999237060547,17.149999618530273,233994.0 +2017-05-18,17.149999618530273,17.149999618530273,16.899999618530273,16.899999618530273,154265.0 +2017-05-21,17.0,17.200000762939453,17.0,17.149999618530273,237360.0 +2017-05-22,17.299999237060547,17.649999618530273,17.299999237060547,17.299999237060547,314265.0 +2017-05-23,17.200000762939453,17.899999618530273,17.200000762939453,17.600000381469727,1001349.0 +2017-05-24,17.700000762939453,17.799999237060547,17.0,17.049999237060547,422436.0 +2017-05-25,17.0,17.149999618530273,16.700000762939453,16.850000381469727,209567.0 +2017-05-28,16.75,16.899999618530273,15.699999809265137,15.850000381469727,270117.0 +2017-05-29,16.149999618530273,16.149999618530273,15.800000190734863,15.899999618530273,360221.0 +2017-05-30,15.949999809265137,16.149999618530273,15.899999618530273,16.0,276688.0 +2017-05-31,16.0,16.450000762939453,15.800000190734863,16.450000762939453,1094147.0 +2017-06-01,16.450000762939453,16.799999237060547,16.049999237060547,16.149999618530273,925759.0 +2017-06-04,16.059999465942383,16.5,16.0,16.280000686645508,404824.0 +2017-06-05,16.299999237060547,16.31999969482422,16.1200008392334,16.299999237060547,211250.0 +2017-06-06,16.260000228881836,16.3799991607666,16.219999313354492,16.239999771118164,247414.0 +2017-06-07,16.34000015258789,16.34000015258789,16.200000762939453,16.239999771118164,123589.0 +2017-06-08,16.18000030517578,16.18000030517578,15.920000076293945,15.920000076293945,116370.0 +2017-06-11,15.960000038146973,15.960000038146973,14.680000305175781,15.0,623416.0 +2017-06-12,14.960000038146973,15.279999732971191,14.800000190734863,15.079999923706055,251312.0 +2017-06-13,15.0600004196167,15.199999809265137,14.960000038146973,15.140000343322754,86267.0 +2017-06-14,15.119999885559082,15.140000343322754,15.0600004196167,15.100000381469727,181477.0 +2017-06-15,15.039999961853027,15.199999809265137,15.0,15.039999961853027,54177.0 +2017-06-18,14.899999618530273,15.100000381469727,14.899999618530273,15.100000381469727,57822.0 +2017-06-19,15.079999923706055,15.539999961853027,15.079999923706055,15.460000038146973,129825.0 +2017-06-20,15.680000305175781,15.680000305175781,15.199999809265137,15.199999809265137,99130.0 +2017-06-21,15.399999618530273,15.859999656677246,15.399999618530273,15.600000381469727,853821.0 +2017-06-22,15.5600004196167,15.899999618530273,15.260000228881836,15.640000343322754,744647.0 +2017-06-25,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0 +2017-06-26,15.5600004196167,15.899999618530273,15.260000228881836,15.640000343322754,744647.0 +2017-06-27,15.5600004196167,15.899999618530273,15.260000228881836,15.640000343322754,744647.0 +2017-06-28,15.5600004196167,15.899999618530273,15.260000228881836,15.640000343322754,744647.0 +2017-06-29,15.5600004196167,15.899999618530273,15.260000228881836,15.640000343322754,744647.0 +2017-07-02,15.699999809265137,16.0,15.359999656677246,15.359999656677246,318840.0 +2017-07-03,15.5600004196167,15.720000267028809,15.539999961853027,15.65999984741211,141469.0 +2017-07-04,15.65999984741211,16.200000762939453,15.65999984741211,15.84000015258789,441290.0 +2017-07-05,15.899999618530273,16.079999923706055,15.800000190734863,15.899999618530273,316159.0 +2017-07-06,15.899999618530273,15.9399995803833,15.760000228881836,15.800000190734863,58614.0 +2017-07-09,15.899999618530273,16.079999923706055,15.84000015258789,15.979999542236328,195713.0 +2017-07-10,15.899999618530273,16.079999923706055,15.84000015258789,15.84000015258789,353884.0 +2017-07-11,15.9399995803833,15.9399995803833,15.699999809265137,15.699999809265137,232418.0 +2017-07-12,15.699999809265137,15.800000190734863,15.5600004196167,15.619999885559082,245148.0 +2017-07-13,15.539999961853027,15.619999885559082,15.399999618530273,15.539999961853027,236660.0 +2017-07-16,15.600000381469727,15.640000343322754,15.5600004196167,15.579999923706055,323375.0 +2017-07-17,15.5600004196167,15.5600004196167,15.399999618530273,15.4399995803833,125006.0 +2017-07-18,15.359999656677246,15.359999656677246,15.079999923706055,15.15999984741211,154263.0 +2017-07-19,15.180000305175781,15.180000305175781,14.899999618530273,14.899999618530273,568602.0 +2017-07-20,15.0,15.380000114440918,14.979999542236328,15.15999984741211,283246.0 +2017-07-23,15.460000038146973,15.460000038146973,15.239999771118164,15.300000190734863,251406.0 +2017-07-24,15.279999732971191,15.300000190734863,15.199999809265137,15.260000228881836,161916.0 +2017-07-25,15.100000381469727,15.180000305175781,15.020000457763672,15.020000457763672,171948.0 +2017-07-26,15.15999984741211,15.220000267028809,15.039999961853027,15.079999923706055,149929.0 +2017-07-27,15.100000381469727,15.100000381469727,14.859999656677246,14.899999618530273,170245.0 +2017-07-30,14.880000114440918,15.0,14.819999694824219,14.819999694824219,141891.0 +2017-07-31,14.819999694824219,14.880000114440918,14.699999809265137,14.739999771118164,96737.0 +2017-08-01,14.739999771118164,15.140000343322754,14.739999771118164,15.0,374538.0 +2017-08-02,15.0600004196167,15.15999984741211,14.859999656677246,14.859999656677246,250403.0 +2017-08-03,14.899999618530273,14.9399995803833,14.819999694824219,14.819999694824219,136311.0 +2017-08-06,14.899999618530273,14.979999542236328,14.640000343322754,14.640000343322754,271934.0 +2017-08-07,14.65999984741211,14.65999984741211,14.600000381469727,14.600000381469727,180205.0 +2017-08-08,14.739999771118164,14.819999694824219,14.65999984741211,14.65999984741211,226280.0 +2017-08-09,14.680000305175781,14.739999771118164,14.5,14.539999961853027,357168.0 +2017-08-10,14.399999618530273,14.420000076293945,14.239999771118164,14.359999656677246,543618.0 +2017-08-13,14.399999618530273,14.619999885559082,14.399999618530273,14.420000076293945,333566.0 +2017-08-14,14.479999542236328,14.65999984741211,14.479999542236328,14.479999542236328,295921.0 +2017-08-15,14.579999923706055,14.600000381469727,14.279999732971191,14.279999732971191,281269.0 +2017-08-16,14.180000305175781,14.220000267028809,14.079999923706055,14.220000267028809,241836.0 +2017-08-17,14.220000267028809,14.359999656677246,14.199999809265137,14.279999732971191,766844.0 +2017-08-20,14.279999732971191,14.479999542236328,14.220000267028809,14.239999771118164,482454.0 +2017-08-21,14.479999542236328,14.479999542236328,14.260000228881836,14.300000190734863,420013.0 +2017-08-22,14.300000190734863,14.420000076293945,14.279999732971191,14.279999732971191,422646.0 +2017-08-23,14.380000114440918,14.479999542236328,14.220000267028809,14.220000267028809,384262.0 +2017-08-24,14.260000228881836,14.260000228881836,14.119999885559082,14.119999885559082,337186.0 +2017-08-27,14.140000343322754,14.15999984741211,13.84000015258789,13.859999656677246,445607.0 +2017-08-28,13.859999656677246,14.039999961853027,13.819999694824219,13.979999542236328,288227.0 +2017-08-29,14.079999923706055,14.380000114440918,14.0,14.199999809265137,659230.0 +2017-08-30,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-08-31,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-09-03,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-09-04,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-09-05,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-09-06,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0 +2017-09-07,14.220000267028809,14.460000038146973,14.220000267028809,14.319999694824219,570890.0 +2017-09-10,14.4399995803833,14.760000228881836,14.380000114440918,14.739999771118164,543168.0 +2017-09-11,14.800000190734863,14.819999694824219,14.520000457763672,14.5600004196167,741064.0 +2017-09-12,14.579999923706055,14.800000190734863,14.520000457763672,14.539999961853027,426008.0 +2017-09-13,14.520000457763672,14.739999771118164,14.479999542236328,14.699999809265137,425096.0 +2017-09-14,14.739999771118164,14.760000228881836,14.619999885559082,14.640000343322754,216876.0 +2017-09-17,14.640000343322754,14.720000267028809,14.619999885559082,14.640000343322754,248858.0 +2017-09-18,14.619999885559082,14.640000343322754,14.579999923706055,14.640000343322754,203472.0 +2017-09-19,14.640000343322754,14.699999809265137,14.399999618530273,14.399999618530273,417464.0 +2017-09-20,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2017-09-21,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2017-09-24,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,0.0 +2017-09-25,14.260000228881836,14.260000228881836,13.899999618530273,14.0,749707.0 +2017-09-26,14.0,14.15999984741211,13.819999694824219,14.079999923706055,540710.0 +2017-09-27,14.199999809265137,14.359999656677246,14.100000381469727,14.300000190734863,687859.0 +2017-09-28,14.420000076293945,14.680000305175781,14.399999618530273,14.5,1054862.0 +2017-10-01,14.199999809265137,14.359999656677246,14.199999809265137,14.319999694824219,371892.0 +2017-10-02,14.300000190734863,14.600000381469727,14.199999809265137,14.579999923706055,469427.0 +2017-10-03,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0 +2017-10-04,14.4399995803833,14.579999923706055,14.399999618530273,14.399999618530273,184005.0 +2017-10-05,14.359999656677246,14.399999618530273,14.319999694824219,14.34000015258789,156952.0 +2017-10-08,14.220000267028809,14.380000114440918,14.220000267028809,14.260000228881836,129643.0 +2017-10-09,14.180000305175781,14.199999809265137,14.0,14.0,289347.0 +2017-10-10,14.0,14.039999961853027,13.859999656677246,13.880000114440918,295293.0 +2017-10-11,13.859999656677246,13.960000038146973,13.600000381469727,13.640000343322754,298112.0 +2017-10-12,13.520000457763672,14.0,13.520000457763672,13.960000038146973,188384.0 +2017-10-15,14.0,14.0,13.640000343322754,13.640000343322754,206107.0 +2017-10-16,13.699999809265137,13.800000190734863,13.539999961853027,13.739999771118164,192345.0 +2017-10-17,13.600000381469727,13.699999809265137,13.579999923706055,13.579999923706055,109668.0 +2017-10-18,13.520000457763672,13.619999885559082,13.4399995803833,13.579999923706055,336114.0 +2017-10-19,13.520000457763672,13.699999809265137,13.319999694824219,13.680000305175781,277362.0 +2017-10-22,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,0.0 +2017-10-23,13.279999732971191,13.359999656677246,12.859999656677246,13.100000381469727,315697.0 +2017-10-24,13.15999984741211,13.180000305175781,12.84000015258789,13.039999961853027,341026.0 +2017-10-25,13.100000381469727,13.100000381469727,13.0,13.0600004196167,113568.0 +2017-10-26,13.0,13.180000305175781,12.84000015258789,13.0,355787.0 +2017-10-29,13.079999923706055,13.119999885559082,12.899999618530273,13.020000457763672,401624.0 +2017-10-30,13.0600004196167,13.140000343322754,12.960000038146973,13.039999961853027,269752.0 +2017-10-31,13.0,13.0,12.920000076293945,13.0,235309.0 +2017-11-01,12.899999618530273,13.100000381469727,12.899999618530273,13.0,209286.0 +2017-11-02,13.0,13.0,12.9399995803833,12.960000038146973,242845.0 +2017-11-05,12.720000267028809,12.899999618530273,12.300000190734863,12.600000381469727,285138.0 +2017-11-06,12.5600004196167,12.619999885559082,12.4399995803833,12.5,453161.0 +2017-11-07,12.399999618530273,12.399999618530273,11.239999771118164,11.239999771118164,1193747.0 +2017-11-08,10.399999618530273,11.319999694824219,10.399999618530273,11.0,848727.0 +2017-11-09,11.100000381469727,11.579999923706055,11.0,11.380000114440918,884678.0 +2017-11-12,11.399999618530273,11.699999809265137,11.239999771118164,11.300000190734863,1321837.0 +2017-11-13,11.34000015258789,11.4399995803833,11.180000305175781,11.260000228881836,665312.0 +2017-11-14,11.319999694824219,11.520000457763672,11.220000267028809,11.399999618530273,1175892.0 +2017-11-15,11.399999618530273,11.800000190734863,11.34000015258789,11.380000114440918,1929305.0 +2017-11-16,11.359999656677246,11.479999542236328,11.199999809265137,11.279999732971191,513384.0 +2017-11-19,11.279999732971191,11.300000190734863,10.899999618530273,10.960000038146973,708913.0 +2017-11-20,11.020000457763672,11.0600004196167,10.880000114440918,10.899999618530273,566136.0 +2017-11-21,10.9399995803833,10.9399995803833,10.520000457763672,10.760000228881836,557797.0 +2017-11-22,10.84000015258789,11.020000457763672,10.800000190734863,11.020000457763672,408326.0 +2017-11-23,10.979999542236328,11.260000228881836,10.979999542236328,11.140000343322754,500640.0 +2017-11-26,11.15999984741211,11.319999694824219,11.140000343322754,11.319999694824219,358979.0 +2017-11-27,11.399999618530273,11.539999961853027,11.279999732971191,11.279999732971191,647088.0 +2017-11-28,11.300000190734863,11.380000114440918,11.180000305175781,11.220000267028809,583337.0 +2017-11-29,11.300000190734863,11.4399995803833,11.199999809265137,11.380000114440918,1804369.0 +2017-11-30,11.479999542236328,12.100000381469727,11.479999542236328,11.960000038146973,4122283.0 +2017-12-03,12.020000457763672,12.65999984741211,12.020000457763672,12.65999984741211,2408810.0 +2017-12-04,12.65999984741211,12.760000228881836,12.260000228881836,12.420000076293945,2205047.0 +2017-12-05,12.380000114440918,12.680000305175781,12.199999809265137,12.5,1422293.0 +2017-12-06,12.479999542236328,12.920000076293945,12.399999618530273,12.65999984741211,3397115.0 +2017-12-07,12.680000305175781,12.800000190734863,12.460000038146973,12.5600004196167,2767838.0 +2017-12-10,12.699999809265137,13.460000038146973,12.600000381469727,13.0,3106061.0 +2017-12-11,13.199999809265137,13.220000267028809,12.699999809265137,12.720000267028809,1638938.0 +2017-12-12,12.65999984741211,12.899999618530273,12.579999923706055,12.800000190734863,1146572.0 +2017-12-13,12.739999771118164,13.260000228881836,12.699999809265137,13.140000343322754,2255863.0 +2017-12-14,13.279999732971191,13.300000190734863,12.920000076293945,13.0600004196167,1112657.0 +2017-12-17,13.079999923706055,13.220000267028809,13.020000457763672,13.100000381469727,984159.0 +2017-12-18,13.15999984741211,13.180000305175781,13.079999923706055,13.140000343322754,595715.0 +2017-12-19,13.300000190734863,13.600000381469727,13.140000343322754,13.34000015258789,2178194.0 +2017-12-20,13.600000381469727,13.600000381469727,13.199999809265137,13.220000267028809,1752303.0 +2017-12-21,13.300000190734863,13.319999694824219,13.020000457763672,13.020000457763672,1435499.0 +2017-12-24,13.119999885559082,13.119999885559082,12.819999694824219,12.880000114440918,629163.0 +2017-12-25,12.800000190734863,12.979999542236328,12.800000190734863,12.899999618530273,663702.0 +2017-12-26,12.859999656677246,13.100000381469727,12.800000190734863,13.079999923706055,1173136.0 +2017-12-27,13.079999923706055,13.239999771118164,12.960000038146973,13.0,1369016.0 +2017-12-28,13.100000381469727,13.100000381469727,12.779999732971191,12.899999618530273,1682468.0 +2017-12-31,13.0,13.0,12.779999732971191,12.84000015258789,738759.0 +2018-01-01,12.800000190734863,12.800000190734863,12.5600004196167,12.600000381469727,647745.0 +2018-01-02,12.680000305175781,12.680000305175781,12.399999618530273,12.399999618530273,905576.0 +2018-01-03,12.399999618530273,12.65999984741211,12.199999809265137,12.65999984741211,841878.0 +2018-01-04,12.5600004196167,12.84000015258789,12.520000457763672,12.640000343322754,932095.0 +2018-01-07,12.760000228881836,12.800000190734863,12.579999923706055,12.640000343322754,592782.0 +2018-01-08,12.65999984741211,12.65999984741211,12.5,12.539999961853027,393750.0 +2018-01-09,12.5,12.5600004196167,12.300000190734863,12.420000076293945,340760.0 +2018-01-10,12.5,12.5600004196167,12.399999618530273,12.5,260284.0 +2018-01-11,12.479999542236328,12.640000343322754,12.479999542236328,12.520000457763672,283543.0 +2018-01-14,12.5,12.699999809265137,12.5,12.65999984741211,889291.0 +2018-01-15,12.699999809265137,12.699999809265137,12.579999923706055,12.579999923706055,307294.0 +2018-01-16,12.5600004196167,12.9399995803833,12.5600004196167,12.899999618530273,1382161.0 +2018-01-17,12.979999542236328,13.380000114440918,12.979999542236328,13.199999809265137,4932619.0 +2018-01-18,13.359999656677246,13.359999656677246,12.960000038146973,13.020000457763672,1365152.0 +2018-01-21,13.0,13.0600004196167,12.699999809265137,13.0600004196167,927301.0 +2018-01-22,13.0,13.100000381469727,12.859999656677246,12.859999656677246,959298.0 +2018-01-23,12.880000114440918,12.960000038146973,12.800000190734863,12.800000190734863,597472.0 +2018-01-24,12.819999694824219,12.920000076293945,12.699999809265137,12.819999694824219,614561.0 +2018-01-25,12.819999694824219,12.9399995803833,12.819999694824219,12.920000076293945,297116.0 +2018-01-28,12.920000076293945,13.0600004196167,12.899999618530273,13.0,1027897.0 +2018-01-29,13.079999923706055,13.100000381469727,12.859999656677246,12.899999618530273,1597379.0 +2018-01-30,12.880000114440918,13.420000076293945,12.779999732971191,13.319999694824219,3445039.0 +2018-01-31,13.420000076293945,13.680000305175781,13.220000267028809,13.300000190734863,3109123.0 +2018-02-01,13.300000190734863,13.5600004196167,13.300000190734863,13.380000114440918,1859941.0 +2018-02-04,13.319999694824219,13.4399995803833,13.260000228881836,13.300000190734863,791537.0 +2018-02-05,13.34000015258789,13.399999618530273,13.260000228881836,13.359999656677246,1054983.0 +2018-02-06,13.020000457763672,13.199999809265137,12.859999656677246,13.199999809265137,1140265.0 +2018-02-07,13.239999771118164,13.279999732971191,12.800000190734863,12.800000190734863,1022110.0 +2018-02-08,12.5600004196167,12.84000015258789,12.5600004196167,12.600000381469727,402634.0 +2018-02-11,12.600000381469727,12.600000381469727,12.359999656677246,12.399999618530273,657489.0 +2018-02-12,12.420000076293945,12.5600004196167,12.399999618530273,12.479999542236328,821587.0 +2018-02-13,12.5,12.579999923706055,12.300000190734863,12.319999694824219,674302.0 +2018-02-14,12.319999694824219,12.399999618530273,12.319999694824219,12.359999656677246,566645.0 +2018-02-15,12.399999618530273,12.600000381469727,12.359999656677246,12.479999542236328,1104961.0 +2018-02-18,12.520000457763672,12.880000114440918,12.5,12.539999961853027,1206879.0 +2018-02-19,12.600000381469727,12.739999771118164,12.5,12.5,670612.0 +2018-02-20,12.520000457763672,12.619999885559082,12.5,12.5,307326.0 +2018-02-21,12.5,12.720000267028809,12.399999618530273,12.460000038146973,815307.0 +2018-02-22,12.399999618530273,12.539999961853027,12.380000114440918,12.479999542236328,402253.0 +2018-02-25,12.5600004196167,12.800000190734863,12.5,12.600000381469727,805720.0 +2018-02-26,12.739999771118164,12.739999771118164,12.5,12.5600004196167,440887.0 +2018-02-27,12.5600004196167,12.5600004196167,12.399999618530273,12.399999618530273,329640.0 +2018-02-28,12.380000114440918,12.460000038146973,12.300000190734863,12.460000038146973,323897.0 +2018-03-01,12.380000114440918,12.5,12.300000190734863,12.34000015258789,372966.0 +2018-03-04,12.359999656677246,12.359999656677246,12.199999809265137,12.260000228881836,251318.0 +2018-03-05,12.279999732971191,12.34000015258789,12.199999809265137,12.260000228881836,338498.0 +2018-03-06,12.300000190734863,12.380000114440918,12.279999732971191,12.359999656677246,293058.0 +2018-03-07,12.300000190734863,12.420000076293945,12.300000190734863,12.380000114440918,296890.0 +2018-03-08,12.399999618530273,12.4399995803833,12.359999656677246,12.380000114440918,336901.0 +2018-03-11,12.420000076293945,12.619999885559082,12.420000076293945,12.619999885559082,655267.0 +2018-03-12,12.600000381469727,12.859999656677246,12.5600004196167,12.579999923706055,1685370.0 +2018-03-13,12.600000381469727,12.600000381469727,12.4399995803833,12.5,699027.0 +2018-03-14,12.479999542236328,12.65999984741211,12.460000038146973,12.520000457763672,2743584.0 +2018-03-15,12.600000381469727,12.600000381469727,12.380000114440918,12.520000457763672,681197.0 +2018-03-18,12.579999923706055,12.600000381469727,12.5,12.5,554961.0 +2018-03-19,12.5,12.520000457763672,12.4399995803833,12.4399995803833,312025.0 +2018-03-20,12.4399995803833,12.520000457763672,12.399999618530273,12.5,689598.0 +2018-03-21,12.5,12.5,12.5,12.5,0.0 +2018-03-22,12.479999542236328,12.539999961853027,12.4399995803833,12.479999542236328,903453.0 +2018-03-25,12.5,12.5,12.260000228881836,12.260000228881836,1278348.0 +2018-03-26,12.180000305175781,12.260000228881836,12.140000343322754,12.199999809265137,745541.0 +2018-03-27,12.220000267028809,12.359999656677246,12.199999809265137,12.300000190734863,796710.0 +2018-03-28,12.300000190734863,12.34000015258789,11.760000228881836,12.0,1136838.0 +2018-03-29,12.0600004196167,12.0600004196167,11.84000015258789,11.960000038146973,534270.0 +2018-04-01,12.039999961853027,12.0600004196167,11.9399995803833,12.020000457763672,378006.0 +2018-04-02,12.020000457763672,12.0600004196167,11.920000076293945,12.020000457763672,444059.0 +2018-04-03,12.0,12.199999809265137,12.0,12.119999885559082,384686.0 +2018-04-04,12.15999984741211,12.359999656677246,12.15999984741211,12.260000228881836,722409.0 +2018-04-05,12.279999732971191,12.34000015258789,12.199999809265137,12.199999809265137,557262.0 +2018-04-08,12.199999809265137,12.34000015258789,12.140000343322754,12.180000305175781,741941.0 +2018-04-09,12.199999809265137,12.239999771118164,12.100000381469727,12.140000343322754,508144.0 +2018-04-10,12.100000381469727,12.199999809265137,12.079999923706055,12.119999885559082,256455.0 +2018-04-11,12.119999885559082,12.220000267028809,11.760000228881836,11.899999618530273,828820.0 +2018-04-12,11.880000114440918,11.9399995803833,11.819999694824219,11.84000015258789,467319.0 +2018-04-15,12.0,12.119999885559082,11.9399995803833,12.100000381469727,494416.0 +2018-04-16,12.119999885559082,12.260000228881836,12.0600004196167,12.0600004196167,820407.0 +2018-04-17,12.199999809265137,12.380000114440918,12.119999885559082,12.359999656677246,1279661.0 +2018-04-18,12.399999618530273,12.739999771118164,12.399999618530273,12.619999885559082,3301862.0 +2018-04-19,12.65999984741211,12.65999984741211,12.479999542236328,12.5,1119022.0 +2018-04-22,12.4399995803833,12.579999923706055,12.4399995803833,12.5,535237.0 +2018-04-23,12.479999542236328,12.5,12.399999618530273,12.420000076293945,754450.0 +2018-04-24,12.399999618530273,12.800000190734863,12.380000114440918,12.579999923706055,1970241.0 +2018-04-25,12.600000381469727,12.800000190734863,12.399999618530273,12.399999618530273,2063234.0 +2018-04-26,12.479999542236328,12.520000457763672,12.260000228881836,12.460000038146973,1071890.0 +2018-04-29,12.479999542236328,12.640000343322754,12.460000038146973,12.520000457763672,951225.0 +2018-04-30,12.5,12.5,12.319999694824219,12.380000114440918,733872.0 +2018-05-01,12.399999618530273,12.399999618530273,12.199999809265137,12.34000015258789,485112.0 +2018-05-02,12.34000015258789,12.34000015258789,12.180000305175781,12.220000267028809,353015.0 +2018-05-03,12.199999809265137,12.479999542236328,12.15999984741211,12.300000190734863,712936.0 +2018-05-06,12.34000015258789,12.399999618530273,12.199999809265137,12.220000267028809,290136.0 +2018-05-07,12.220000267028809,12.380000114440918,12.220000267028809,12.34000015258789,324554.0 +2018-05-08,12.319999694824219,12.319999694824219,12.100000381469727,12.199999809265137,438457.0 +2018-05-09,12.15999984741211,12.180000305175781,12.020000457763672,12.020000457763672,444736.0 +2018-05-10,12.020000457763672,12.300000190734863,12.020000457763672,12.300000190734863,416201.0 +2018-05-13,12.279999732971191,12.479999542236328,12.15999984741211,12.279999732971191,354184.0 +2018-05-14,12.260000228881836,12.34000015258789,12.180000305175781,12.279999732971191,229731.0 +2018-05-15,12.399999618530273,12.399999618530273,12.220000267028809,12.220000267028809,178530.0 +2018-05-16,12.199999809265137,12.199999809265137,12.039999961853027,12.039999961853027,269460.0 +2018-05-17,12.020000457763672,12.199999809265137,12.0,12.15999984741211,122396.0 +2018-05-20,12.119999885559082,12.359999656677246,12.100000381469727,12.140000343322754,393481.0 +2018-05-21,12.15999984741211,12.199999809265137,12.100000381469727,12.119999885559082,160664.0 +2018-05-22,12.079999923706055,12.140000343322754,12.039999961853027,12.100000381469727,401645.0 +2018-05-23,12.199999809265137,12.239999771118164,12.0600004196167,12.100000381469727,551077.0 +2018-05-24,12.140000343322754,12.180000305175781,12.100000381469727,12.140000343322754,407933.0 +2018-05-27,12.140000343322754,12.140000343322754,12.0,12.020000457763672,327526.0 +2018-05-28,11.979999542236328,11.979999542236328,11.739999771118164,11.899999618530273,243254.0 +2018-05-29,11.9399995803833,12.0,11.819999694824219,11.819999694824219,446805.0 +2018-05-30,11.800000190734863,11.859999656677246,11.739999771118164,11.760000228881836,361518.0 +2018-05-31,11.800000190734863,11.880000114440918,11.720000267028809,11.880000114440918,99429.0 +2018-06-03,11.979999542236328,11.979999542236328,11.84000015258789,11.880000114440918,371935.0 +2018-06-04,11.84000015258789,11.899999618530273,11.800000190734863,11.859999656677246,315633.0 +2018-06-05,11.819999694824219,11.920000076293945,11.800000190734863,11.819999694824219,462089.0 +2018-06-06,11.84000015258789,11.899999618530273,11.760000228881836,11.800000190734863,381033.0 +2018-06-07,11.800000190734863,11.800000190734863,11.65999984741211,11.699999809265137,530467.0 +2018-06-10,11.65999984741211,11.65999984741211,11.5,11.600000381469727,460519.0 +2018-06-11,11.5,11.600000381469727,11.380000114440918,11.399999618530273,317638.0 +2018-06-12,11.420000076293945,11.539999961853027,11.359999656677246,11.520000457763672,196546.0 +2018-06-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-17,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-18,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-19,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0 +2018-06-20,11.34000015258789,11.479999542236328,11.34000015258789,11.420000076293945,95926.0 +2018-06-21,11.380000114440918,11.4399995803833,11.34000015258789,11.4399995803833,169578.0 +2018-06-24,11.420000076293945,11.5600004196167,11.420000076293945,11.479999542236328,188134.0 +2018-06-25,11.520000457763672,11.539999961853027,11.420000076293945,11.420000076293945,222092.0 +2018-06-26,11.4399995803833,11.4399995803833,11.359999656677246,11.399999618530273,170651.0 +2018-06-27,11.4399995803833,11.4399995803833,11.359999656677246,11.380000114440918,205445.0 +2018-06-28,11.399999618530273,11.65999984741211,11.399999618530273,11.539999961853027,573658.0 +2018-07-01,11.5600004196167,11.579999923706055,11.460000038146973,11.479999542236328,257599.0 +2018-07-02,11.460000038146973,11.460000038146973,11.279999732971191,11.359999656677246,219269.0 +2018-07-03,11.300000190734863,11.34000015258789,11.140000343322754,11.180000305175781,379534.0 +2018-07-04,11.199999809265137,11.779999732971191,11.140000343322754,11.680000305175781,1364270.0 +2018-07-05,11.720000267028809,11.760000228881836,11.5,11.720000267028809,1181252.0 +2018-07-08,11.65999984741211,11.720000267028809,11.539999961853027,11.680000305175781,306323.0 +2018-07-09,11.520000457763672,11.619999885559082,11.520000457763672,11.600000381469727,197836.0 +2018-07-10,11.640000343322754,11.699999809265137,11.539999961853027,11.600000381469727,301070.0 +2018-07-11,11.699999809265137,11.739999771118164,11.5600004196167,11.680000305175781,370167.0 +2018-07-12,11.680000305175781,11.680000305175781,11.600000381469727,11.619999885559082,154658.0 +2018-07-15,11.680000305175781,11.720000267028809,11.600000381469727,11.65999984741211,542673.0 +2018-07-16,11.619999885559082,11.65999984741211,11.579999923706055,11.579999923706055,358875.0 +2018-07-17,11.460000038146973,11.699999809265137,11.460000038146973,11.680000305175781,204594.0 +2018-07-18,11.680000305175781,11.699999809265137,11.5600004196167,11.579999923706055,455344.0 +2018-07-19,11.539999961853027,11.5600004196167,11.5,11.5,181852.0 +2018-07-22,11.539999961853027,11.539999961853027,11.460000038146973,11.479999542236328,152235.0 +2018-07-23,11.479999542236328,11.479999542236328,11.279999732971191,11.279999732971191,268557.0 +2018-07-24,11.279999732971191,11.319999694824219,11.239999771118164,11.260000228881836,167476.0 +2018-07-25,11.260000228881836,11.260000228881836,11.199999809265137,11.199999809265137,162306.0 +2018-07-26,11.180000305175781,11.180000305175781,11.119999885559082,11.140000343322754,250910.0 +2018-07-29,11.119999885559082,11.300000190734863,11.020000457763672,11.279999732971191,307860.0 +2018-07-30,11.239999771118164,11.279999732971191,11.079999923706055,11.119999885559082,202346.0 +2018-07-31,11.140000343322754,11.140000343322754,11.0,11.0,267331.0 +2018-08-01,11.0,11.079999923706055,10.960000038146973,10.979999542236328,128878.0 +2018-08-02,10.960000038146973,11.039999961853027,10.880000114440918,10.920000076293945,134225.0 +2018-08-05,10.920000076293945,10.920000076293945,10.5,10.779999732971191,347496.0 +2018-08-06,10.779999732971191,10.819999694824219,10.720000267028809,10.800000190734863,130494.0 +2018-08-07,10.800000190734863,10.800000190734863,10.699999809265137,10.699999809265137,145989.0 +2018-08-08,10.760000228881836,10.760000228881836,10.600000381469727,10.600000381469727,105061.0 +2018-08-09,10.600000381469727,10.600000381469727,10.5,10.579999923706055,186932.0 +2018-08-12,10.600000381469727,10.640000343322754,10.460000038146973,10.460000038146973,95361.0 +2018-08-13,10.4399995803833,10.4399995803833,10.199999809265137,10.199999809265137,83311.0 +2018-08-14,10.260000228881836,10.300000190734863,10.199999809265137,10.260000228881836,228513.0 +2018-08-15,10.260000228881836,10.279999732971191,10.199999809265137,10.199999809265137,54332.0 +2018-08-16,10.220000267028809,10.4399995803833,10.220000267028809,10.4399995803833,169610.0 +2018-08-19,10.220000267028809,10.4399995803833,10.220000267028809,10.4399995803833,169610.0 +2018-08-20,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2018-08-21,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2018-08-22,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2018-08-23,10.4399995803833,10.4399995803833,10.4399995803833,10.4399995803833,0.0 +2018-08-26,10.5,10.65999984741211,10.5,10.579999923706055,76613.0 +2018-08-27,10.619999885559082,10.680000305175781,10.520000457763672,10.600000381469727,100713.0 +2018-08-28,10.5600004196167,10.579999923706055,10.5,10.5,233264.0 +2018-08-29,10.600000381469727,10.680000305175781,10.5,10.600000381469727,155976.0 +2018-08-30,10.600000381469727,10.600000381469727,10.460000038146973,10.460000038146973,71940.0 +2018-09-02,10.359999656677246,10.359999656677246,10.300000190734863,10.319999694824219,53696.0 +2018-09-03,10.319999694824219,10.399999618530273,10.300000190734863,10.319999694824219,204462.0 +2018-09-04,10.4399995803833,11.34000015258789,10.4399995803833,10.84000015258789,2757894.0 +2018-09-05,11.0600004196167,11.0600004196167,10.34000015258789,10.579999923706055,789491.0 +2018-09-06,10.699999809265137,11.15999984741211,10.399999618530273,11.140000343322754,562664.0 +2018-09-09,11.260000228881836,11.680000305175781,11.100000381469727,11.619999885559082,1186031.0 +2018-09-10,11.65999984741211,11.65999984741211,11.220000267028809,11.420000076293945,671253.0 +2018-09-11,11.420000076293945,11.739999771118164,11.420000076293945,11.699999809265137,448005.0 +2018-09-12,11.600000381469727,11.699999809265137,11.359999656677246,11.5,325706.0 +2018-09-13,11.319999694824219,11.460000038146973,11.319999694824219,11.420000076293945,226556.0 +2018-09-16,11.5,11.600000381469727,11.199999809265137,11.239999771118164,180594.0 +2018-09-17,11.260000228881836,11.5,11.260000228881836,11.5,111460.0 +2018-09-18,11.5,11.859999656677246,11.399999618530273,11.760000228881836,489894.0 +2018-09-19,11.779999732971191,11.899999618530273,11.539999961853027,11.720000267028809,1008323.0 +2018-09-20,11.699999809265137,11.699999809265137,11.199999809265137,11.399999618530273,581008.0 +2018-09-23,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0 +2018-09-24,11.699999809265137,11.699999809265137,11.199999809265137,11.399999618530273,581008.0 +2018-09-25,11.600000381469727,11.600000381469727,11.359999656677246,11.5600004196167,523732.0 +2018-09-26,11.5600004196167,11.5600004196167,11.399999618530273,11.5,286142.0 +2018-09-27,11.4399995803833,11.460000038146973,11.199999809265137,11.260000228881836,349197.0 +2018-09-30,11.300000190734863,11.380000114440918,11.239999771118164,11.359999656677246,139571.0 +2018-10-01,11.239999771118164,11.420000076293945,11.199999809265137,11.300000190734863,149203.0 +2018-10-02,11.220000267028809,11.279999732971191,11.199999809265137,11.260000228881836,92075.0 +2018-10-03,11.239999771118164,11.420000076293945,11.199999809265137,11.380000114440918,226389.0 +2018-10-04,11.380000114440918,11.380000114440918,11.260000228881836,11.359999656677246,145559.0 +2018-10-07,11.319999694824219,11.319999694824219,11.0,11.180000305175781,265405.0 +2018-10-08,11.0,11.100000381469727,10.9399995803833,11.079999923706055,359808.0 +2018-10-09,11.020000457763672,11.039999961853027,10.979999542236328,11.039999961853027,118687.0 +2018-10-10,11.0,11.0,10.84000015258789,10.9399995803833,172802.0 +2018-10-11,10.899999618530273,10.899999618530273,10.5,10.539999961853027,324237.0 +2018-10-14,,,,, +2018-10-15,10.239999771118164,10.4399995803833,10.239999771118164,10.380000114440918,605145.0 +2018-10-16,9.460000038146973,10.119999885559082,9.460000038146973,10.079999923706055,326926.0 +2018-10-17,10.0,10.220000267028809,10.0,10.15999984741211,96966.0 +2018-10-18,10.180000305175781,10.399999618530273,10.15999984741211,10.319999694824219,89053.0 +2018-10-21,10.0600004196167,10.319999694824219,10.0,10.079999923706055,227980.0 +2018-10-22,10.020000457763672,10.020000457763672,9.5,9.979999542236328,217628.0 +2018-10-23,9.90999984741211,10.420000076293945,9.789999961853027,10.0,624659.0 +2018-10-24,10.020000457763672,10.100000381469727,10.0,10.020000457763672,256251.0 +2018-10-25,10.020000457763672,10.15999984741211,10.0,10.039999961853027,501075.0 +2018-10-28,10.039999961853027,10.100000381469727,9.989999771118164,10.0,591227.0 +2018-10-29,10.0600004196167,10.15999984741211,10.0,10.100000381469727,1207195.0 +2018-10-30,10.15999984741211,10.239999771118164,10.079999923706055,10.100000381469727,800919.0 +2018-10-31,10.119999885559082,10.399999618530273,10.119999885559082,10.140000343322754,1143643.0 +2018-11-01,10.15999984741211,10.260000228881836,9.960000038146973,9.989999771118164,1452632.0 +2018-11-04,10.0,10.0,9.880000114440918,9.899999618530273,486019.0 +2018-11-05,9.890000343322754,10.0,9.890000343322754,9.9399995803833,293818.0 +2018-11-06,9.989999771118164,9.989999771118164,9.880000114440918,9.880000114440918,403946.0 +2018-11-07,9.880000114440918,9.880000114440918,9.800000190734863,9.880000114440918,566712.0 +2018-11-08,9.850000381469727,9.850000381469727,9.699999809265137,9.720000267028809,389703.0 +2018-11-11,9.600000381469727,9.600000381469727,9.460000038146973,9.5,491092.0 +2018-11-12,9.520000457763672,9.569999694824219,9.479999542236328,9.5,688686.0 +2018-11-13,9.479999542236328,9.720000267028809,9.479999542236328,9.600000381469727,512000.0 +2018-11-14,9.600000381469727,9.630000114440918,9.479999542236328,9.479999542236328,327218.0 +2018-11-15,9.550000190734863,9.720000267028809,9.529999732971191,9.600000381469727,520005.0 +2018-11-18,9.710000038146973,9.90999984741211,9.710000038146973,9.75,1403478.0 +2018-11-19,9.8100004196167,9.829999923706055,9.600000381469727,9.789999961853027,583985.0 +2018-11-20,9.800000190734863,9.84000015258789,9.600000381469727,9.600000381469727,571973.0 +2018-11-21,9.600000381469727,9.739999771118164,9.5,9.600000381469727,433149.0 +2018-11-22,9.65999984741211,9.920000076293945,9.65999984741211,9.800000190734863,843568.0 +2018-11-25,9.800000190734863,10.020000457763672,9.800000190734863,9.920000076293945,930505.0 +2018-11-26,10.0,10.0,9.8100004196167,9.829999923706055,292612.0 +2018-11-27,9.829999923706055,9.899999618530273,9.800000190734863,9.850000381469727,218479.0 +2018-11-28,9.850000381469727,9.850000381469727,9.770000457763672,9.800000190734863,183935.0 +2018-11-29,9.850000381469727,9.850000381469727,9.770000457763672,9.789999961853027,165809.0 +2018-12-02,9.850000381469727,9.899999618530273,9.8100004196167,9.84000015258789,262804.0 +2018-12-03,9.850000381469727,10.0,9.850000381469727,9.949999809265137,557518.0 +2018-12-04,10.0,10.0,9.899999618530273,9.920000076293945,237863.0 +2018-12-05,9.899999618530273,9.949999809265137,9.800000190734863,9.880000114440918,326524.0 +2018-12-06,9.880000114440918,9.880000114440918,9.720000267028809,9.729999542236328,386265.0 +2018-12-09,9.75,9.930000305175781,9.720000267028809,9.829999923706055,1503991.0 +2018-12-10,9.800000190734863,9.84000015258789,9.699999809265137,9.699999809265137,956364.0 +2018-12-11,9.699999809265137,9.739999771118164,9.6899995803833,9.699999809265137,339126.0 +2018-12-12,9.739999771118164,9.800000190734863,9.699999809265137,9.739999771118164,533777.0 +2018-12-13,9.729999542236328,9.739999771118164,9.680000305175781,9.729999542236328,496933.0 +2018-12-16,9.699999809265137,9.720000267028809,9.630000114440918,9.640000343322754,792478.0 +2018-12-17,9.649999618530273,9.65999984741211,9.5,9.5,733008.0 +2018-12-18,9.5,9.539999961853027,9.479999542236328,9.529999732971191,589775.0 +2018-12-19,9.529999732971191,9.529999732971191,9.430000305175781,9.4399995803833,566616.0 +2018-12-20,9.4399995803833,9.4399995803833,9.199999809265137,9.239999771118164,443255.0 +2018-12-23,9.100000381469727,9.25,9.010000228881836,9.25,204607.0 +2018-12-24,9.199999809265137,9.25,9.199999809265137,9.199999809265137,227708.0 +2018-12-25,9.130000114440918,9.199999809265137,9.130000114440918,9.140000343322754,243970.0 +2018-12-26,9.130000114440918,9.180000305175781,9.069999694824219,9.069999694824219,241235.0 +2018-12-27,9.130000114440918,9.149999618530273,9.09000015258789,9.100000381469727,220286.0 +2018-12-30,9.109999656677246,9.140000343322754,9.109999656677246,9.119999885559082,154178.0 +2018-12-31,9.130000114440918,9.149999618530273,9.100000381469727,9.100000381469727,106127.0 +2019-01-01,9.100000381469727,9.170000076293945,9.100000381469727,9.119999885559082,124157.0 +2019-01-02,9.109999656677246,9.149999618530273,9.100000381469727,9.119999885559082,115142.0 +2019-01-03,9.100000381469727,9.15999984741211,9.100000381469727,9.15999984741211,148618.0 +2019-01-06,9.1899995803833,9.359999656677246,9.1899995803833,9.239999771118164,302737.0 +2019-01-07,9.220000267028809,9.270000457763672,9.210000038146973,9.210000038146973,205535.0 +2019-01-08,9.25,9.25,9.199999809265137,9.229999542236328,541070.0 +2019-01-09,9.279999732971191,9.369999885559082,9.270000457763672,9.319999694824219,573559.0 +2019-01-10,9.319999694824219,9.319999694824219,9.239999771118164,9.25,397257.0 +2019-01-13,9.260000228881836,9.40999984741211,9.260000228881836,9.3100004196167,438757.0 +2019-01-14,9.319999694824219,9.34000015258789,9.220000267028809,9.220000267028809,251765.0 +2019-01-15,9.199999809265137,9.239999771118164,9.199999809265137,9.199999809265137,111828.0 +2019-01-16,9.180000305175781,9.300000190734863,9.149999618530273,9.220000267028809,325190.0 +2019-01-17,9.199999809265137,9.239999771118164,9.170000076293945,9.239999771118164,320031.0 +2019-01-20,9.289999961853027,9.289999961853027,9.1899995803833,9.199999809265137,293249.0 +2019-01-21,9.180000305175781,9.25,9.149999618530273,9.199999809265137,420830.0 +2019-01-22,9.149999618530273,9.199999809265137,9.149999618530273,9.199999809265137,148667.0 +2019-01-23,9.180000305175781,9.239999771118164,9.180000305175781,9.210000038146973,201068.0 +2019-01-24,9.239999771118164,9.25,9.170000076293945,9.180000305175781,176921.0 +2019-01-27,9.199999809265137,9.359999656677246,9.180000305175781,9.300000190734863,773959.0 +2019-01-28,9.350000381469727,9.600000381469727,9.319999694824219,9.479999542236328,1217572.0 +2019-01-29,9.5,9.579999923706055,9.460000038146973,9.460000038146973,551178.0 +2019-01-30,9.539999961853027,9.829999923706055,9.470000267028809,9.800000190734863,1855667.0 +2019-01-31,9.84000015258789,9.869999885559082,9.630000114440918,9.630000114440918,1089326.0 +2019-02-03,9.65999984741211,9.75,9.600000381469727,9.670000076293945,630762.0 +2019-02-04,9.699999809265137,9.699999809265137,9.529999732971191,9.600000381469727,554090.0 +2019-02-05,9.529999732971191,10.0,9.479999542236328,9.729999542236328,894855.0 +2019-02-06,9.770000457763672,9.770000457763672,9.680000305175781,9.729999542236328,258483.0 +2019-02-07,9.720000267028809,9.720000267028809,9.630000114440918,9.6899995803833,199104.0 +2019-02-10,9.710000038146973,9.710000038146973,9.579999923706055,9.680000305175781,314474.0 +2019-02-11,9.670000076293945,9.850000381469727,9.670000076293945,9.800000190734863,984114.0 +2019-02-12,9.819999694824219,10.180000305175781,9.699999809265137,10.0,2979301.0 +2019-02-13,10.0,10.100000381469727,9.779999732971191,9.779999732971191,1316463.0 +2019-02-14,9.829999923706055,10.0600004196167,9.789999961853027,9.789999961853027,1749871.0 +2019-02-17,9.9399995803833,9.9399995803833,9.760000228881836,9.789999961853027,762852.0 +2019-02-18,9.8100004196167,9.8100004196167,9.600000381469727,9.640000343322754,876388.0 +2019-02-19,9.619999885559082,9.65999984741211,9.449999809265137,9.470000267028809,1533076.0 +2019-02-20,9.510000228881836,9.729999542236328,9.5,9.510000228881836,1435895.0 +2019-02-21,9.529999732971191,9.640000343322754,9.489999771118164,9.640000343322754,378565.0 +2019-02-24,9.670000076293945,9.720000267028809,9.600000381469727,9.6899995803833,493510.0 +2019-02-25,9.720000267028809,9.720000267028809,9.520000457763672,9.550000190734863,602462.0 +2019-02-26,9.5600004196167,9.5600004196167,9.399999618530273,9.399999618530273,1192161.0 +2019-02-27,9.399999618530273,9.460000038146973,9.34000015258789,9.4399995803833,722686.0 +2019-02-28,9.399999618530273,9.510000228881836,9.399999618530273,9.5,481922.0 +2019-03-03,9.489999771118164,9.579999923706055,9.489999771118164,9.510000228881836,272029.0 +2019-03-04,9.510000228881836,9.609999656677246,9.470000267028809,9.609999656677246,313648.0 +2019-03-05,9.649999618530273,9.850000381469727,9.640000343322754,9.84000015258789,1772382.0 +2019-03-06,9.8100004196167,9.970000267028809,9.739999771118164,9.75,1276847.0 +2019-03-07,9.710000038146973,9.720000267028809,9.239999771118164,9.619999885559082,1038550.0 +2019-03-10,9.619999885559082,9.739999771118164,9.5600004196167,9.5600004196167,1183269.0 +2019-03-11,9.579999923706055,9.579999923706055,9.479999542236328,9.479999542236328,599959.0 +2019-03-12,9.489999771118164,9.600000381469727,9.489999771118164,9.5600004196167,394050.0 +2019-03-13,9.5600004196167,9.630000114440918,9.449999809265137,9.5,798616.0 +2019-03-14,9.470000267028809,9.520000457763672,9.470000267028809,9.5,424948.0 +2019-03-17,9.5600004196167,9.800000190734863,9.5600004196167,9.770000457763672,2254698.0 +2019-03-18,9.770000457763672,9.949999809265137,9.729999542236328,9.949999809265137,1286147.0 +2019-03-19,9.970000267028809,10.15999984741211,9.899999618530273,9.979999542236328,2037965.0 +2019-03-20,9.930000305175781,9.960000038146973,9.869999885559082,9.869999885559082,660749.0 +2019-03-21,9.699999809265137,9.850000381469727,9.699999809265137,9.789999961853027,915667.0 +2019-03-24,9.699999809265137,9.75,9.649999618530273,9.729999542236328,580060.0 +2019-03-25,9.739999771118164,9.739999771118164,9.609999656677246,9.710000038146973,342773.0 +2019-03-26,9.699999809265137,9.710000038146973,9.600000381469727,9.600000381469727,269973.0 +2019-03-27,9.710000038146973,9.720000267028809,9.640000343322754,9.710000038146973,284101.0 +2019-03-28,9.739999771118164,9.75,9.670000076293945,9.670000076293945,324330.0 +2019-03-31,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0 +2019-04-01,9.779999732971191,9.899999618530273,9.779999732971191,9.789999961853027,929871.0 +2019-04-02,9.800000190734863,9.899999618530273,9.720000267028809,9.84000015258789,511877.0 +2019-04-03,9.890000343322754,10.0600004196167,9.84000015258789,9.920000076293945,1647161.0 +2019-04-04,9.960000038146973,9.970000267028809,9.869999885559082,9.880000114440918,486003.0 +2019-04-07,9.90999984741211,9.9399995803833,9.8100004196167,9.890000343322754,438666.0 +2019-04-08,9.880000114440918,9.899999618530273,9.819999694824219,9.890000343322754,270490.0 +2019-04-09,9.899999618530273,10.0,9.899999618530273,10.0,736141.0 +2019-04-10,10.039999961853027,10.100000381469727,9.979999542236328,10.0,1047699.0 +2019-04-11,10.039999961853027,10.039999961853027,9.84000015258789,9.880000114440918,690096.0 +2019-04-14,9.84000015258789,9.90999984741211,9.800000190734863,9.800000190734863,339130.0 +2019-04-15,9.800000190734863,9.84000015258789,9.75,9.829999923706055,725438.0 +2019-04-16,9.859999656677246,10.0600004196167,9.789999961853027,10.0600004196167,1454726.0 +2019-04-17,10.100000381469727,10.319999694824219,10.079999923706055,10.199999809265137,1866580.0 +2019-04-18,10.260000228881836,10.640000343322754,10.220000267028809,10.4399995803833,4311513.0 +2019-04-21,10.4399995803833,10.479999542236328,10.239999771118164,10.279999732971191,995364.0 +2019-04-22,10.279999732971191,10.420000076293945,10.239999771118164,10.239999771118164,867603.0 +2019-04-23,10.279999732971191,10.579999923706055,10.220000267028809,10.4399995803833,1570428.0 +2019-04-24,10.5600004196167,10.619999885559082,10.300000190734863,10.359999656677246,1464615.0 +2019-04-25,10.539999961853027,10.800000190734863,10.479999542236328,10.640000343322754,3012683.0 +2019-04-28,10.539999961853027,10.680000305175781,10.520000457763672,10.539999961853027,590873.0 +2019-04-29,10.5600004196167,10.5600004196167,10.260000228881836,10.399999618530273,891876.0 +2019-04-30,10.399999618530273,10.399999618530273,10.239999771118164,10.279999732971191,658020.0 +2019-05-01,10.300000190734863,10.300000190734863,10.119999885559082,10.140000343322754,860245.0 +2019-05-02,10.15999984741211,10.539999961853027,10.15999984741211,10.380000114440918,1333560.0 +2019-05-05,10.4399995803833,10.479999542236328,10.180000305175781,10.34000015258789,766088.0 +2019-05-06,10.319999694824219,10.399999618530273,10.119999885559082,10.239999771118164,771141.0 +2019-05-07,10.279999732971191,10.34000015258789,10.180000305175781,10.180000305175781,385403.0 +2019-05-08,10.119999885559082,10.15999984741211,10.039999961853027,10.0600004196167,437141.0 +2019-05-09,10.100000381469727,10.199999809265137,9.800000190734863,9.819999694824219,871039.0 +2019-05-12,9.800000190734863,9.800000190734863,9.380000114440918,9.380000114440918,1036016.0 +2019-05-13,9.300000190734863,9.430000305175781,8.850000381469727,8.90999984741211,1428873.0 +2019-05-14,8.899999618530273,9.15999984741211,8.300000190734863,8.800000190734863,2018010.0 +2019-05-15,8.850000381469727,9.039999961853027,8.84000015258789,8.949999809265137,1570412.0 +2019-05-16,8.989999771118164,9.149999618530273,8.899999618530273,9.130000114440918,526990.0 +2019-05-19,9.130000114440918,9.239999771118164,8.90999984741211,8.979999542236328,692662.0 +2019-05-20,8.8100004196167,8.920000076293945,8.800000190734863,8.84000015258789,407307.0 +2019-05-21,8.859999656677246,9.050000190734863,8.859999656677246,9.0,366993.0 +2019-05-22,9.039999961853027,9.369999885559082,9.039999961853027,9.260000228881836,1117483.0 +2019-05-23,9.25,9.25,9.010000228881836,9.010000228881836,438058.0 +2019-05-26,8.979999542236328,9.0,8.699999809265137,8.850000381469727,600696.0 +2019-05-27,8.850000381469727,8.960000038146973,8.800000190734863,8.949999809265137,427651.0 +2019-05-28,8.949999809265137,9.0,8.920000076293945,8.920000076293945,150687.0 +2019-05-29,8.949999809265137,9.0,8.899999618530273,8.920000076293945,194644.0 +2019-05-30,8.949999809265137,9.100000381469727,8.90999984741211,9.069999694824219,353644.0 +2019-06-02,8.949999809265137,9.100000381469727,8.90999984741211,9.069999694824219,353644.0 +2019-06-03,8.949999809265137,9.100000381469727,8.90999984741211,9.069999694824219,353644.0 +2019-06-04,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0 +2019-06-05,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0 +2019-06-06,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0 +2019-06-09,9.09000015258789,9.220000267028809,9.09000015258789,9.140000343322754,405799.0 +2019-06-10,9.15999984741211,9.279999732971191,9.149999618530273,9.199999809265137,510262.0 +2019-06-11,9.199999809265137,9.359999656677246,9.199999809265137,9.350000381469727,679266.0 +2019-06-12,9.329999923706055,9.539999961853027,9.3100004196167,9.479999542236328,1104473.0 +2019-06-13,9.479999542236328,9.479999542236328,9.300000190734863,9.300000190734863,733052.0 +2019-06-16,9.34000015258789,9.430000305175781,9.270000457763672,9.420000076293945,725651.0 +2019-06-17,9.40999984741211,9.649999618530273,9.399999618530273,9.59000015258789,1098855.0 +2019-06-18,9.670000076293945,10.15999984741211,9.670000076293945,9.949999809265137,4383769.0 +2019-06-19,10.079999923706055,10.079999923706055,9.600000381469727,9.640000343322754,1307026.0 +2019-06-20,9.699999809265137,9.720000267028809,9.59000015258789,9.6899995803833,1121622.0 +2019-06-23,9.600000381469727,9.760000228881836,9.5600004196167,9.630000114440918,1010737.0 +2019-06-24,9.5600004196167,9.729999542236328,9.529999732971191,9.569999694824219,660774.0 +2019-06-25,9.630000114440918,9.800000190734863,9.600000381469727,9.720000267028809,625346.0 +2019-06-26,9.779999732971191,9.8100004196167,9.6899995803833,9.699999809265137,628292.0 +2019-06-27,9.75,9.949999809265137,9.699999809265137,9.800000190734863,698447.0 +2019-06-30,9.800000190734863,9.930000305175781,9.770000457763672,9.789999961853027,575322.0 +2019-07-01,9.75,9.890000343322754,9.75,9.84000015258789,459063.0 +2019-07-02,9.869999885559082,9.9399995803833,9.829999923706055,9.880000114440918,435178.0 +2019-07-03,9.890000343322754,10.0,9.859999656677246,9.979999542236328,894940.0 +2019-07-04,10.0,10.15999984741211,9.960000038146973,9.960000038146973,2522532.0 +2019-07-07,10.039999961853027,10.039999961853027,9.9399995803833,9.9399995803833,640062.0 +2019-07-08,9.930000305175781,9.970000267028809,9.920000076293945,9.960000038146973,346631.0 +2019-07-09,9.970000267028809,10.15999984741211,9.960000038146973,10.0,1792970.0 +2019-07-10,10.020000457763672,10.100000381469727,10.020000457763672,10.020000457763672,439930.0 +2019-07-11,10.020000457763672,10.039999961853027,9.970000267028809,9.979999542236328,305397.0 +2019-07-14,9.989999771118164,10.100000381469727,9.979999542236328,10.039999961853027,1044012.0 +2019-07-15,10.15999984741211,10.220000267028809,10.0600004196167,10.119999885559082,1706609.0 +2019-07-16,10.100000381469727,10.199999809265137,10.079999923706055,10.199999809265137,1529865.0 +2019-07-17,10.180000305175781,10.260000228881836,10.119999885559082,10.220000267028809,1113305.0 +2019-07-18,10.220000267028809,10.239999771118164,10.0600004196167,10.0600004196167,731049.0 +2019-07-21,10.039999961853027,10.039999961853027,9.890000343322754,9.90999984741211,664142.0 +2019-07-22,9.920000076293945,10.0,9.890000343322754,9.899999618530273,422636.0 +2019-07-23,9.899999618530273,9.899999618530273,9.800000190734863,9.800000190734863,384436.0 +2019-07-24,9.819999694824219,9.920000076293945,9.800000190734863,9.920000076293945,282235.0 +2019-07-25,9.920000076293945,10.0,9.899999618530273,10.0,316050.0 +2019-07-28,10.0,10.039999961853027,9.979999542236328,10.039999961853027,303458.0 +2019-07-29,10.039999961853027,10.039999961853027,9.920000076293945,9.949999809265137,271277.0 +2019-07-30,9.949999809265137,9.949999809265137,9.829999923706055,9.930000305175781,305883.0 +2019-07-31,9.899999618530273,9.960000038146973,9.899999618530273,9.960000038146973,191465.0 +2019-08-01,9.920000076293945,9.979999542236328,9.869999885559082,9.9399995803833,175589.0 +2019-08-04,9.859999656677246,9.880000114440918,9.800000190734863,9.869999885559082,287565.0 +2019-08-05,9.949999809265137,9.949999809265137,9.770000457763672,9.850000381469727,205154.0 +2019-08-06,9.760000228881836,9.960000038146973,9.75,9.899999618530273,514000.0 +2019-08-07,9.9399995803833,9.960000038146973,9.869999885559082,9.9399995803833,422420.0 +2019-08-08,9.84000015258789,9.899999618530273,9.819999694824219,9.850000381469727,428653.0 +2019-08-11,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2019-08-12,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2019-08-13,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2019-08-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2019-08-15,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2019-08-18,9.8100004196167,9.9399995803833,9.8100004196167,9.9399995803833,276858.0 +2019-08-19,9.949999809265137,10.020000457763672,9.90999984741211,9.970000267028809,572921.0 +2019-08-20,9.989999771118164,10.039999961853027,9.890000343322754,9.920000076293945,606795.0 +2019-08-21,9.890000343322754,9.970000267028809,9.84000015258789,9.970000267028809,424918.0 +2019-08-22,9.930000305175781,9.9399995803833,9.850000381469727,9.930000305175781,191473.0 +2019-08-25,9.829999923706055,9.979999542236328,9.800000190734863,9.979999542236328,645948.0 +2019-08-26,9.90999984741211,9.949999809265137,9.850000381469727,9.949999809265137,202777.0 +2019-08-27,9.949999809265137,9.949999809265137,9.800000190734863,9.890000343322754,241944.0 +2019-08-28,9.899999618530273,9.899999618530273,9.789999961853027,9.869999885559082,210780.0 +2019-08-29,9.869999885559082,9.880000114440918,9.800000190734863,9.800000190734863,305858.0 +2019-09-01,9.829999923706055,9.829999923706055,9.75,9.760000228881836,312975.0 +2019-09-02,9.720000267028809,9.819999694824219,9.720000267028809,9.819999694824219,188214.0 +2019-09-03,9.789999961853027,9.84000015258789,9.789999961853027,9.84000015258789,270251.0 +2019-09-04,9.84000015258789,9.869999885559082,9.800000190734863,9.850000381469727,408454.0 +2019-09-05,9.850000381469727,9.890000343322754,9.829999923706055,9.84000015258789,206065.0 +2019-09-08,9.869999885559082,9.930000305175781,9.850000381469727,9.899999618530273,275445.0 +2019-09-09,9.859999656677246,9.9399995803833,9.850000381469727,9.859999656677246,259907.0 +2019-09-10,9.899999618530273,9.920000076293945,9.760000228881836,9.800000190734863,332140.0 +2019-09-11,9.75,9.75,9.579999923706055,9.680000305175781,330106.0 +2019-09-12,9.699999809265137,9.720000267028809,9.65999984741211,9.699999809265137,153919.0 +2019-09-15,9.600000381469727,9.600000381469727,9.40999984741211,9.529999732971191,548554.0 +2019-09-16,9.5,9.5600004196167,9.4399995803833,9.449999809265137,267740.0 +2019-09-17,9.449999809265137,9.529999732971191,9.380000114440918,9.399999618530273,193172.0 +2019-09-18,9.470000267028809,9.470000267028809,9.40999984741211,9.430000305175781,210361.0 +2019-09-19,9.420000076293945,9.420000076293945,9.300000190734863,9.300000190734863,430616.0 +2019-09-22,9.329999923706055,9.470000267028809,9.329999923706055,9.470000267028809,106965.0 +2019-09-24,9.5,9.539999961853027,9.449999809265137,9.510000228881836,220732.0 +2019-09-25,9.520000457763672,9.640000343322754,9.40999984741211,9.5,423746.0 +2019-09-26,9.550000190734863,9.600000381469727,9.5,9.579999923706055,168333.0 +2019-09-29,9.550000190734863,9.649999618530273,9.550000190734863,9.649999618530273,276893.0 +2019-09-30,9.670000076293945,9.720000267028809,9.630000114440918,9.640000343322754,225445.0 +2019-10-01,9.649999618530273,9.670000076293945,9.579999923706055,9.600000381469727,360636.0 +2019-10-02,9.550000190734863,9.579999923706055,9.510000228881836,9.529999732971191,173743.0 +2019-10-03,9.5,9.5,9.449999809265137,9.489999771118164,206047.0 +2019-10-06,9.550000190734863,9.579999923706055,9.529999732971191,9.550000190734863,193932.0 +2019-10-07,9.460000038146973,9.569999694824219,9.430000305175781,9.460000038146973,298365.0 +2019-10-08,9.430000305175781,9.4399995803833,9.329999923706055,9.40999984741211,249210.0 +2019-10-09,9.359999656677246,9.390000343322754,9.300000190734863,9.350000381469727,185294.0 +2019-10-10,9.329999923706055,9.329999923706055,9.199999809265137,9.279999732971191,357891.0 +2019-10-13,9.25,9.25,9.09000015258789,9.109999656677246,176379.0 +2019-10-14,9.079999923706055,9.199999809265137,9.0600004196167,9.140000343322754,251168.0 +2019-10-15,9.1899995803833,9.1899995803833,8.979999542236328,9.0,280815.0 +2019-10-16,9.029999732971191,9.039999961853027,8.989999771118164,9.020000457763672,343317.0 +2019-10-17,8.989999771118164,9.050000190734863,8.989999771118164,9.039999961853027,279326.0 +2019-10-20,9.109999656677246,9.369999885559082,9.109999656677246,9.220000267028809,832103.0 +2019-10-21,9.229999542236328,9.270000457763672,9.15999984741211,9.180000305175781,290034.0 +2019-10-22,9.199999809265137,9.239999771118164,8.800000190734863,8.800000190734863,1139496.0 +2019-10-23,8.960000038146973,9.039999961853027,8.880000114440918,9.0,1044946.0 +2019-10-24,9.0,9.09000015258789,8.989999771118164,9.09000015258789,386572.0 +2019-10-27,9.0600004196167,9.109999656677246,9.029999732971191,9.069999694824219,275794.0 +2019-10-28,9.079999923706055,9.079999923706055,8.989999771118164,9.0,391759.0 +2019-10-29,8.989999771118164,9.0,8.899999618530273,8.90999984741211,726812.0 +2019-10-30,8.90999984741211,9.010000228881836,8.899999618530273,9.0,132722.0 +2019-10-31,9.020000457763672,9.020000457763672,8.930000305175781,8.930000305175781,108954.0 +2019-11-03,8.880000114440918,8.880000114440918,8.75,8.800000190734863,201608.0 +2019-11-04,8.789999961853027,8.8100004196167,8.739999771118164,8.789999961853027,384244.0 +2019-11-05,8.779999732971191,8.890000343322754,8.760000228881836,8.890000343322754,325660.0 +2019-11-06,8.859999656677246,9.09000015258789,8.800000190734863,8.869999885559082,675621.0 +2019-11-07,8.8100004196167,8.979999542236328,8.8100004196167,8.899999618530273,233951.0 +2019-11-10,8.869999885559082,8.960000038146973,8.84000015258789,8.890000343322754,165171.0 +2019-11-11,8.880000114440918,9.0,8.880000114440918,8.920000076293945,207999.0 +2019-11-12,8.90999984741211,8.920000076293945,8.890000343322754,8.890000343322754,211349.0 +2019-11-13,8.880000114440918,8.899999618530273,8.770000457763672,8.770000457763672,328688.0 +2019-11-14,8.760000228881836,8.800000190734863,8.699999809265137,8.720000267028809,454254.0 +2019-11-17,8.710000038146973,8.75,8.609999656677246,8.65999984741211,180996.0 +2019-11-18,8.65999984741211,8.699999809265137,8.640000343322754,8.640000343322754,300485.0 +2019-11-19,8.699999809265137,8.8100004196167,8.699999809265137,8.800000190734863,337019.0 +2019-11-20,8.800000190734863,8.850000381469727,8.75,8.779999732971191,460099.0 +2019-11-21,8.789999961853027,8.850000381469727,8.760000228881836,8.819999694824219,212822.0 +2019-11-24,8.829999923706055,8.850000381469727,8.760000228881836,8.760000228881836,192557.0 +2019-11-25,8.75,8.800000190734863,8.699999809265137,8.800000190734863,331724.0 +2019-11-26,8.800000190734863,8.800000190734863,8.760000228881836,8.770000457763672,132067.0 +2019-11-27,8.800000190734863,9.5600004196167,8.800000190734863,9.199999809265137,3221049.0 +2019-11-28,9.199999809265137,9.199999809265137,8.989999771118164,9.039999961853027,500115.0 +2019-12-01,9.020000457763672,9.170000076293945,9.0,9.079999923706055,394775.0 +2019-12-02,9.109999656677246,9.289999961853027,9.100000381469727,9.199999809265137,493598.0 +2019-12-03,9.1899995803833,9.25,9.109999656677246,9.130000114440918,276925.0 +2019-12-04,9.09000015258789,9.119999885559082,9.010000228881836,9.069999694824219,271894.0 +2019-12-05,9.039999961853027,9.220000267028809,9.039999961853027,9.140000343322754,271523.0 +2019-12-08,9.140000343322754,9.220000267028809,9.140000343322754,9.149999618530273,293234.0 +2019-12-09,9.199999809265137,9.300000190734863,9.180000305175781,9.180000305175781,429146.0 +2019-12-10,9.149999618530273,9.260000228881836,9.119999885559082,9.260000228881836,401559.0 +2019-12-11,9.25,9.260000228881836,9.15999984741211,9.170000076293945,274610.0 +2019-12-12,9.15999984741211,9.15999984741211,9.050000190734863,9.09000015258789,262308.0 +2019-12-15,9.100000381469727,9.329999923706055,9.100000381469727,9.100000381469727,588278.0 +2019-12-16,9.170000076293945,9.319999694824219,9.109999656677246,9.319999694824219,555992.0 +2019-12-17,9.319999694824219,9.319999694824219,9.199999809265137,9.25,352279.0 +2019-12-18,9.229999542236328,9.369999885559082,9.220000267028809,9.350000381469727,605158.0 +2019-12-19,9.390000343322754,9.699999809265137,9.380000114440918,9.550000190734863,2170200.0 +2019-12-22,9.619999885559082,9.720000267028809,9.5600004196167,9.670000076293945,1321376.0 +2019-12-23,9.699999809265137,9.819999694824219,9.680000305175781,9.739999771118164,1176012.0 +2019-12-24,9.75,9.779999732971191,9.5600004196167,9.65999984741211,715638.0 +2019-12-25,9.65999984741211,9.829999923706055,9.65999984741211,9.760000228881836,961983.0 +2019-12-26,9.800000190734863,9.880000114440918,9.779999732971191,9.850000381469727,694163.0 +2019-12-29,9.949999809265137,10.140000343322754,9.949999809265137,10.079999923706055,2967206.0 +2019-12-30,10.079999923706055,10.100000381469727,9.899999618530273,9.9399995803833,1166564.0 +2019-12-31,9.920000076293945,10.039999961853027,9.8100004196167,9.9399995803833,848009.0 +2020-01-01,9.970000267028809,10.020000457763672,9.899999618530273,9.920000076293945,656403.0 +2020-01-02,9.920000076293945,10.039999961853027,9.90999984741211,9.949999809265137,703804.0 +2020-01-05,9.800000190734863,9.819999694824219,9.65999984741211,9.65999984741211,914365.0 +2020-01-06,9.65999984741211,9.710000038146973,9.40999984741211,9.670000076293945,525054.0 +2020-01-07,9.720000267028809,9.800000190734863,9.550000190734863,9.75,561909.0 +2020-01-08,9.5,9.65999984741211,9.420000076293945,9.539999961853027,604408.0 +2020-01-09,9.65999984741211,9.90999984741211,9.649999618530273,9.899999618530273,809100.0 +2020-01-12,9.970000267028809,10.020000457763672,9.899999618530273,9.970000267028809,744402.0 +2020-01-13,10.0,10.140000343322754,9.960000038146973,10.079999923706055,1695390.0 +2020-01-14,10.119999885559082,10.260000228881836,10.0,10.15999984741211,3268399.0 +2020-01-15,10.239999771118164,10.239999771118164,10.0600004196167,10.199999809265137,2006353.0 +2020-01-16,10.199999809265137,10.300000190734863,10.140000343322754,10.220000267028809,1514716.0 +2020-01-19,10.279999732971191,10.460000038146973,10.279999732971191,10.460000038146973,1396223.0 +2020-01-20,10.479999542236328,10.640000343322754,10.380000114440918,10.4399995803833,1175045.0 +2020-01-21,10.399999618530273,10.399999618530273,10.300000190734863,10.359999656677246,779128.0 +2020-01-22,10.399999618530273,10.4399995803833,10.279999732971191,10.279999732971191,1461181.0 +2020-01-23,10.279999732971191,10.279999732971191,10.020000457763672,10.100000381469727,1459376.0 +2020-01-26,10.020000457763672,10.539999961853027,10.0,10.539999961853027,2613553.0 +2020-01-27,10.579999923706055,10.819999694824219,10.380000114440918,10.520000457763672,2747053.0 +2020-01-28,10.399999618530273,10.579999923706055,10.380000114440918,10.460000038146973,823623.0 +2020-01-29,10.380000114440918,10.5600004196167,10.239999771118164,10.300000190734863,943093.0 +2020-01-30,10.319999694824219,10.380000114440918,10.239999771118164,10.34000015258789,697304.0 +2020-02-02,10.260000228881836,10.260000228881836,10.0600004196167,10.100000381469727,809543.0 +2020-02-03,10.140000343322754,10.15999984741211,10.0,10.100000381469727,710923.0 +2020-02-04,10.119999885559082,10.220000267028809,10.079999923706055,10.15999984741211,530306.0 +2020-02-05,10.220000267028809,10.239999771118164,10.079999923706055,10.239999771118164,470643.0 +2020-02-06,10.260000228881836,10.279999732971191,10.100000381469727,10.15999984741211,408382.0 +2020-02-09,10.140000343322754,10.140000343322754,9.880000114440918,9.899999618530273,523451.0 +2020-02-10,9.899999618530273,10.079999923706055,9.880000114440918,9.949999809265137,381264.0 +2020-02-11,9.949999809265137,10.0600004196167,9.899999618530273,9.899999618530273,371443.0 +2020-02-12,9.9399995803833,9.949999809265137,9.859999656677246,9.859999656677246,450352.0 +2020-02-13,9.859999656677246,9.859999656677246,9.729999542236328,9.729999542236328,309900.0 +2020-02-16,9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0.0 +2020-02-17,9.850000381469727,9.920000076293945,9.75,9.829999923706055,455197.0 +2020-02-18,9.779999732971191,9.880000114440918,9.699999809265137,9.789999961853027,262031.0 +2020-02-19,9.890000343322754,9.899999618530273,9.84000015258789,9.869999885559082,386811.0 +2020-02-20,9.949999809265137,9.970000267028809,9.880000114440918,9.930000305175781,546120.0 +2020-02-23,9.9399995803833,10.0,9.890000343322754,9.90999984741211,484215.0 +2020-02-24,9.869999885559082,9.869999885559082,9.4399995803833,9.449999809265137,936800.0 +2020-02-25,9.4399995803833,9.5,9.300000190734863,9.420000076293945,427715.0 +2020-02-26,9.300000190734863,9.600000381469727,9.210000038146973,9.5,555175.0 +2020-02-27,9.399999618530273,9.420000076293945,9.229999542236328,9.359999656677246,478947.0 +2020-03-01,9.199999809265137,9.300000190734863,8.960000038146973,9.050000190734863,689039.0 +2020-03-02,9.289999961853027,9.460000038146973,9.100000381469727,9.199999809265137,872312.0 +2020-03-03,9.300000190734863,9.479999542236328,9.239999771118164,9.4399995803833,1457842.0 +2020-03-04,9.210000038146973,9.369999885559082,9.210000038146973,9.34000015258789,734920.0 +2020-03-05,9.479999542236328,9.479999542236328,9.199999809265137,9.199999809265137,651001.0 +2020-03-08,8.880000114440918,8.979999542236328,8.5,8.579999923706055,909690.0 +2020-03-09,7.730000019073486,8.479999542236328,7.730000019073486,8.479999542236328,610845.0 +2020-03-10,8.65999984741211,8.979999542236328,8.5,8.869999885559082,1209659.0 +2020-03-11,8.869999885559082,8.869999885559082,8.4399995803833,8.449999809265137,957263.0 +2020-03-12,8.0,8.260000228881836,7.800000190734863,8.100000381469727,397341.0 +2020-03-15,8.199999809265137,8.199999809265137,7.989999771118164,8.020000457763672,295003.0 +2020-03-16,7.900000095367432,8.0,7.75,7.869999885559082,445499.0 +2020-03-17,7.75,7.949999809265137,7.199999809265137,7.840000152587891,365919.0 +2020-03-18,8.0,8.020000457763672,7.75,7.809999942779541,363412.0 +2020-03-19,7.889999866485596,8.039999961853027,7.769999980926514,8.0,492463.0 +2020-03-22,7.960000038146973,7.989999771118164,7.949999809265137,7.989999771118164,327300.0 +2020-03-23,7.900000095367432,7.900000095367432,7.699999809265137,7.699999809265137,235824.0 +2020-03-24,7.860000133514404,7.900000095367432,7.75,7.900000095367432,268198.0 +2020-03-25,8.0,8.0600004196167,7.75,7.800000190734863,618774.0 +2020-03-26,7.820000171661377,7.900000095367432,7.820000171661377,7.900000095367432,245190.0 +2020-03-29,7.900000095367432,8.020000457763672,7.849999904632568,7.980000019073486,227623.0 +2020-03-30,8.0,8.0,7.900000095367432,7.909999847412109,214430.0 +2020-03-31,7.949999809265137,8.199999809265137,7.929999828338623,8.079999923706055,1227142.0 +2020-04-01,8.0,8.119999885559082,8.0,8.0600004196167,416301.0 +2020-04-02,8.0600004196167,8.15999984741211,8.0600004196167,8.130000114440918,937197.0 +2020-04-05,8.180000305175781,8.1899995803833,7.980000019073486,8.0,600048.0 +2020-04-06,8.039999961853027,8.149999618530273,7.960000038146973,8.079999923706055,742015.0 +2020-04-07,8.069999694824219,8.180000305175781,8.069999694824219,8.170000076293945,1507455.0 +2020-04-08,8.170000076293945,8.300000190734863,8.100000381469727,8.1899995803833,1407329.0 +2020-04-09,8.1899995803833,8.25,8.069999694824219,8.09000015258789,849490.0 +2020-04-12,8.079999923706055,8.1899995803833,8.0,8.109999656677246,720501.0 +2020-04-13,8.130000114440918,8.130000114440918,8.010000228881836,8.020000457763672,420245.0 +2020-04-14,8.0600004196167,8.100000381469727,7.920000076293945,8.0,471722.0 +2020-04-15,8.0,8.050000190734863,7.949999809265137,7.989999771118164,360512.0 +2020-04-16,7.920000076293945,7.929999828338623,7.840000152587891,7.840000152587891,220827.0 +2020-04-19,7.949999809265137,7.96999979019165,7.800000190734863,7.929999828338623,336247.0 +2020-04-20,7.900000095367432,7.900000095367432,7.829999923706055,7.900000095367432,251191.0 +2020-04-21,7.699999809265137,7.820000171661377,7.699999809265137,7.78000020980835,270427.0 +2020-04-22,7.710000038146973,7.809999942779541,7.710000038146973,7.800000190734863,152312.0 +2020-04-23,7.869999885559082,8.029999732971191,7.829999923706055,8.0,478941.0 +2020-04-26,8.100000381469727,8.25,8.039999961853027,8.220000267028809,705444.0 +2020-04-27,8.220000267028809,8.260000228881836,8.100000381469727,8.149999618530273,613091.0 +2020-04-28,8.09000015258789,8.15999984741211,8.0,8.15999984741211,614411.0 +2020-04-29,8.15999984741211,8.350000381469727,8.15999984741211,8.199999809265137,736942.0 +2020-04-30,8.279999732971191,8.380000114440918,8.260000228881836,8.350000381469727,729450.0 +2020-05-03,8.199999809265137,8.199999809265137,7.599999904632568,7.599999904632568,831976.0 +2020-05-04,7.679999828338623,7.71999979019165,7.53000020980835,7.679999828338623,431839.0 +2020-05-05,7.809999942779541,7.829999923706055,7.699999809265137,7.71999979019165,516323.0 +2020-05-06,7.78000020980835,7.869999885559082,7.699999809265137,7.739999771118164,447895.0 +2020-05-07,7.75,7.820000171661377,7.75,7.809999942779541,361290.0 +2020-05-10,7.849999904632568,7.860000133514404,7.730000019073486,7.730000019073486,253363.0 +2020-05-11,7.5,7.650000095367432,7.400000095367432,7.619999885559082,293026.0 +2020-05-12,7.78000020980835,7.78000020980835,7.650000095367432,7.699999809265137,232071.0 +2020-05-13,7.75,7.75,7.679999828338623,7.679999828338623,302157.0 +2020-05-14,7.679999828338623,7.699999809265137,7.610000133514404,7.619999885559082,128429.0 +2020-05-17,7.619999885559082,7.690000057220459,7.599999904632568,7.599999904632568,187430.0 +2020-05-18,7.639999866485596,7.75,7.639999866485596,7.699999809265137,372218.0 +2020-05-19,7.78000020980835,7.820000171661377,7.730000019073486,7.78000020980835,444610.0 +2020-05-20,7.800000190734863,7.829999923706055,7.730000019073486,7.760000228881836,365207.0 +2020-05-21,7.829999923706055,7.900000095367432,7.710000038146973,7.900000095367432,225873.0 +2020-05-31,8.100000381469727,8.15999984741211,7.96999979019165,8.079999923706055,679972.0 +2020-06-01,8.09000015258789,8.3100004196167,8.0,8.15999984741211,1762031.0 +2020-06-02,8.199999809265137,8.279999732971191,8.109999656677246,8.109999656677246,1110360.0 +2020-06-03,8.09000015258789,8.140000343322754,8.050000190734863,8.079999923706055,431400.0 +2020-06-04,8.0,8.050000190734863,7.980000019073486,8.039999961853027,422645.0 +2020-06-07,8.100000381469727,8.100000381469727,8.010000228881836,8.039999961853027,458031.0 +2020-06-08,8.079999923706055,8.149999618530273,8.029999732971191,8.050000190734863,600262.0 +2020-06-09,8.020000457763672,8.079999923706055,8.010000228881836,8.029999732971191,494888.0 +2020-06-10,8.010000228881836,8.09000015258789,8.010000228881836,8.0600004196167,419703.0 +2020-06-11,8.050000190734863,8.109999656677246,8.0,8.029999732971191,337061.0 +2020-06-14,8.010000228881836,8.130000114440918,8.010000228881836,8.039999961853027,612853.0 +2020-06-15,8.069999694824219,8.449999809265137,8.0600004196167,8.399999618530273,2485220.0 +2020-06-16,8.399999618530273,8.859999656677246,8.399999618530273,8.579999923706055,3396664.0 +2020-06-17,8.600000381469727,8.729999542236328,8.430000305175781,8.479999542236328,983620.0 +2020-06-18,8.5,8.5600004196167,8.359999656677246,8.5600004196167,661764.0 +2020-06-21,8.579999923706055,8.619999885559082,8.4399995803833,8.4399995803833,705288.0 +2020-06-22,8.399999618530273,8.4399995803833,8.100000381469727,8.149999618530273,597097.0 +2020-06-23,8.149999618530273,8.9399995803833,8.069999694824219,8.880000114440918,2835826.0 +2020-06-24,8.880000114440918,9.069999694824219,8.520000457763672,8.649999618530273,2639537.0 +2020-06-25,8.630000114440918,9.380000114440918,8.550000190734863,9.010000228881836,4558044.0 +2020-06-28,9.029999732971191,9.369999885559082,9.0,9.199999809265137,2614689.0 +2020-06-29,9.199999809265137,9.399999618530273,9.130000114440918,9.34000015258789,1981282.0 +2020-06-30,9.399999618530273,9.579999923706055,9.029999732971191,9.300000190734863,2658410.0 +2020-07-01,9.180000305175781,9.449999809265137,9.149999618530273,9.289999961853027,760042.0 +2020-07-02,9.289999961853027,9.34000015258789,9.25,9.279999732971191,545606.0 +2020-07-05,9.34000015258789,9.380000114440918,9.279999732971191,9.289999961853027,863297.0 +2020-07-06,9.300000190734863,9.329999923706055,9.119999885559082,9.15999984741211,1365003.0 +2020-07-07,9.199999809265137,9.210000038146973,9.079999923706055,9.09000015258789,758267.0 +2020-07-08,9.100000381469727,9.449999809265137,9.09000015258789,9.149999618530273,3054577.0 +2020-07-09,9.149999618530273,9.300000190734863,9.119999885559082,9.239999771118164,1564002.0 +2020-07-12,9.34000015258789,9.380000114440918,9.25,9.350000381469727,1371419.0 +2020-07-13,9.300000190734863,9.380000114440918,9.149999618530273,9.1899995803833,1358872.0 +2020-07-14,9.109999656677246,9.180000305175781,9.0600004196167,9.130000114440918,950369.0 +2020-07-15,9.1899995803833,9.220000267028809,9.109999656677246,9.180000305175781,599265.0 +2020-07-16,9.220000267028809,9.369999885559082,9.149999618530273,9.199999809265137,1621652.0 +2020-07-19,9.279999732971191,9.300000190734863,9.199999809265137,9.210000038146973,704084.0 +2020-07-20,9.170000076293945,9.170000076293945,8.699999809265137,9.0600004196167,1604020.0 +2020-07-21,9.09000015258789,9.350000381469727,9.09000015258789,9.199999809265137,2173512.0 +2020-07-22,9.229999542236328,9.640000343322754,9.1899995803833,9.399999618530273,4841830.0 +2020-07-23,9.449999809265137,9.850000381469727,9.399999618530273,9.5,3758216.0 +2020-07-26,9.539999961853027,9.550000190734863,9.359999656677246,9.430000305175781,971289.0 +2020-07-27,9.420000076293945,9.420000076293945,9.199999809265137,9.420000076293945,771949.0 +2020-07-28,9.420000076293945,9.460000038146973,9.3100004196167,9.319999694824219,655878.0 +2020-08-05,9.399999618530273,9.470000267028809,9.3100004196167,9.369999885559082,527989.0 +2020-08-06,9.359999656677246,9.369999885559082,9.239999771118164,9.289999961853027,780163.0 +2020-08-09,9.289999961853027,9.520000457763672,9.289999961853027,9.399999618530273,1547039.0 +2020-08-10,9.399999618530273,9.5,9.329999923706055,9.369999885559082,1354110.0 +2020-08-11,9.369999885559082,9.449999809265137,9.3100004196167,9.390000343322754,1041475.0 +2020-08-12,9.380000114440918,9.399999618530273,9.319999694824219,9.329999923706055,1123872.0 +2020-08-13,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0 +2020-08-16,9.399999618530273,9.489999771118164,9.369999885559082,9.369999885559082,734856.0 +2020-08-17,9.40999984741211,9.449999809265137,9.260000228881836,9.34000015258789,1079874.0 +2020-08-18,9.300000190734863,9.449999809265137,9.270000457763672,9.380000114440918,1389675.0 +2020-08-19,9.369999885559082,9.4399995803833,9.270000457763672,9.3100004196167,1505823.0 +2020-08-20,9.279999732971191,9.3100004196167,9.270000457763672,9.289999961853027,406484.0 +2020-08-23,9.279999732971191,9.359999656677246,9.270000457763672,9.34000015258789,1512665.0 +2020-08-24,9.369999885559082,9.390000343322754,9.3100004196167,9.329999923706055,906571.0 +2020-08-25,9.329999923706055,9.729999542236328,9.319999694824219,9.710000038146973,4801538.0 +2020-08-26,9.720000267028809,10.15999984741211,9.720000267028809,9.970000267028809,6605516.0 +2020-08-27,9.970000267028809,10.0600004196167,9.859999656677246,9.859999656677246,2087554.0 +2020-08-30,9.869999885559082,9.949999809265137,9.859999656677246,9.890000343322754,1019717.0 +2020-08-31,9.90999984741211,9.930000305175781,9.8100004196167,9.84000015258789,1220057.0 +2020-09-01,9.850000381469727,10.699999809265137,9.850000381469727,10.5,10197484.0 +2020-09-02,10.4399995803833,11.479999542236328,10.260000228881836,11.279999732971191,12517455.0 +2020-09-03,11.319999694824219,11.65999984741211,10.9399995803833,11.0,7977873.0 +2020-09-06,10.960000038146973,11.319999694824219,10.800000190734863,11.119999885559082,3586536.0 +2020-09-07,11.140000343322754,11.4399995803833,11.020000457763672,11.359999656677246,3856061.0 +2020-09-08,11.4399995803833,11.739999771118164,11.359999656677246,11.359999656677246,4097131.0 +2020-09-09,11.199999809265137,11.279999732971191,11.0,11.199999809265137,1868313.0 +2020-09-10,11.199999809265137,11.4399995803833,11.199999809265137,11.279999732971191,1633836.0 +2020-09-13,11.380000114440918,11.460000038146973,11.279999732971191,11.359999656677246,1929423.0 +2020-09-14,11.380000114440918,12.140000343322754,11.300000190734863,11.800000190734863,7272427.0 +2020-09-15,11.899999618530273,12.15999984741211,11.779999732971191,12.039999961853027,3959975.0 +2020-09-16,12.199999809265137,13.0,11.899999618530273,12.479999542236328,12157319.0 +2020-09-17,12.699999809265137,13.180000305175781,12.5,12.899999618530273,6967511.0 +2020-09-20,12.9399995803833,13.5600004196167,12.9399995803833,13.34000015258789,4625967.0 +2020-09-21,13.399999618530273,13.399999618530273,12.979999542236328,12.979999542236328,2678304.0 +2020-09-22,12.720000267028809,12.979999542236328,12.539999961853027,12.760000228881836,2807284.0 +2020-09-24,12.779999732971191,12.779999732971191,12.600000381469727,12.699999809265137,924041.0 +2020-09-27,12.619999885559082,13.300000190734863,12.619999885559082,13.0,2234730.0 +2020-09-28,13.180000305175781,13.180000305175781,12.899999618530273,12.899999618530273,3177682.0 +2020-09-29,12.899999618530273,13.199999809265137,12.819999694824219,13.0600004196167,1873977.0 +2020-09-30,13.0,13.380000114440918,13.0,13.239999771118164,2349577.0 +2020-10-01,13.220000267028809,13.300000190734863,12.800000190734863,12.960000038146973,1709563.0 +2020-10-04,13.119999885559082,13.199999809265137,12.640000343322754,12.640000343322754,1469173.0 +2020-10-05,12.5,13.039999961853027,11.920000076293945,12.920000076293945,1676391.0 +2020-10-06,13.079999923706055,13.140000343322754,12.819999694824219,12.880000114440918,1636912.0 +2020-10-07,12.899999618530273,13.039999961853027,12.84000015258789,12.9399995803833,873698.0 +2020-10-08,12.979999542236328,12.979999542236328,12.699999809265137,12.699999809265137,1362066.0 +2020-10-11,12.800000190734863,12.920000076293945,12.760000228881836,12.800000190734863,1253253.0 +2020-10-12,12.880000114440918,12.960000038146973,12.800000190734863,12.920000076293945,1586422.0 +2020-10-13,12.979999542236328,13.140000343322754,12.9399995803833,12.960000038146973,3431850.0 +2020-10-14,12.979999542236328,13.760000228881836,12.9399995803833,13.300000190734863,9907860.0 +2020-10-15,13.479999542236328,13.800000190734863,13.15999984741211,13.359999656677246,5794183.0 +2020-10-18,13.420000076293945,13.579999923706055,13.15999984741211,13.220000267028809,2895176.0 +2020-10-19,13.220000267028809,13.220000267028809,12.960000038146973,13.039999961853027,1466239.0 +2020-10-20,12.800000190734863,12.960000038146973,12.640000343322754,12.760000228881836,1996568.0 +2020-10-21,12.779999732971191,12.859999656677246,12.699999809265137,12.699999809265137,1197764.0 +2020-10-22,12.539999961853027,12.699999809265137,12.380000114440918,12.399999618530273,1124063.0 +2020-10-25,12.4399995803833,12.4399995803833,11.15999984741211,11.279999732971191,1569992.0 +2020-10-26,11.079999923706055,11.779999732971191,10.199999809265137,11.100000381469727,2060485.0 +2020-10-27,11.100000381469727,11.300000190734863,10.5,11.079999923706055,1430814.0 +2020-10-28,11.15999984741211,11.300000190734863,10.880000114440918,10.979999542236328,862477.0 +2020-10-29,10.539999961853027,10.880000114440918,10.399999618530273,10.520000457763672,886721.0 +2020-11-01,10.479999542236328,10.65999984741211,10.300000190734863,10.399999618530273,673298.0 +2020-11-02,10.5,10.819999694824219,10.5,10.819999694824219,822857.0 +2020-11-03,10.800000190734863,10.880000114440918,10.600000381469727,10.619999885559082,776376.0 +2020-11-04,10.699999809265137,11.180000305175781,10.699999809265137,11.0600004196167,1560687.0 +2020-11-05,10.920000076293945,11.100000381469727,10.760000228881836,10.920000076293945,591183.0 +2020-11-08,11.0,11.239999771118164,11.0,11.199999809265137,690498.0 +2020-11-09,11.380000114440918,12.220000267028809,11.380000114440918,12.079999923706055,2674176.0 +2020-11-10,12.300000190734863,12.380000114440918,11.699999809265137,12.220000267028809,2689510.0 +2020-11-11,12.239999771118164,12.319999694824219,12.100000381469727,12.279999732971191,1422947.0 +2020-11-12,12.300000190734863,12.300000190734863,11.9399995803833,12.079999923706055,1281051.0 +2020-11-15,12.180000305175781,12.199999809265137,11.9399995803833,12.0,1981347.0 +2020-11-16,12.020000457763672,12.0600004196167,11.9399995803833,12.0,956657.0 +2020-11-17,11.979999542236328,12.399999618530273,11.960000038146973,12.260000228881836,3337381.0 +2020-11-18,12.34000015258789,12.600000381469727,12.180000305175781,12.199999809265137,3011475.0 +2020-11-19,12.220000267028809,12.319999694824219,12.079999923706055,12.199999809265137,1436564.0 +2020-11-22,12.300000190734863,12.539999961853027,12.199999809265137,12.300000190734863,2392993.0 +2020-11-23,12.319999694824219,12.520000457763672,12.220000267028809,12.399999618530273,2298498.0 +2020-11-24,12.5,12.899999618530273,12.420000076293945,12.640000343322754,6782568.0 +2020-11-25,12.739999771118164,12.760000228881836,12.479999542236328,12.539999961853027,2034882.0 +2020-11-26,12.239999771118164,12.460000038146973,12.199999809265137,12.380000114440918,1220545.0 +2020-11-29,12.420000076293945,12.539999961853027,12.34000015258789,12.380000114440918,1489513.0 +2020-11-30,12.399999618530273,12.479999542236328,12.34000015258789,12.380000114440918,672793.0 +2020-12-01,12.359999656677246,12.399999618530273,12.279999732971191,12.300000190734863,1383599.0 +2020-12-02,12.319999694824219,12.359999656677246,12.220000267028809,12.239999771118164,664935.0 +2020-12-03,12.260000228881836,12.380000114440918,12.260000228881836,12.34000015258789,840535.0 +2020-12-06,12.399999618530273,12.460000038146973,12.180000305175781,12.180000305175781,920533.0 +2020-12-07,12.220000267028809,12.279999732971191,11.800000190734863,12.140000343322754,962748.0 +2020-12-08,12.180000305175781,12.300000190734863,12.079999923706055,12.15999984741211,694742.0 +2020-12-09,12.119999885559082,12.300000190734863,12.119999885559082,12.180000305175781,585936.0 +2020-12-10,12.199999809265137,12.300000190734863,12.199999809265137,12.239999771118164,1067649.0 +2020-12-13,12.220000267028809,12.260000228881836,12.100000381469727,12.100000381469727,420012.0 +2020-12-14,12.100000381469727,12.140000343322754,12.039999961853027,12.079999923706055,529883.0 +2020-12-15,12.079999923706055,12.100000381469727,12.039999961853027,12.039999961853027,615389.0 +2020-12-16,12.100000381469727,12.359999656677246,12.039999961853027,12.260000228881836,2225929.0 +2020-12-17,12.34000015258789,12.34000015258789,12.180000305175781,12.220000267028809,1499008.0 +2020-12-20,12.239999771118164,12.260000228881836,11.920000076293945,11.920000076293945,815687.0 +2020-12-21,11.199999809265137,11.699999809265137,11.199999809265137,11.300000190734863,1058560.0 +2020-12-22,11.5,11.800000190734863,11.5,11.800000190734863,907744.0 +2020-12-23,11.699999809265137,11.84000015258789,11.640000343322754,11.760000228881836,708115.0 +2020-12-24,11.800000190734863,12.079999923706055,11.800000190734863,11.899999618530273,1300940.0 +2020-12-27,11.920000076293945,11.960000038146973,11.800000190734863,11.880000114440918,450085.0 +2020-12-28,11.960000038146973,11.960000038146973,11.819999694824219,11.899999618530273,510301.0 +2020-12-29,11.920000076293945,12.020000457763672,11.859999656677246,11.960000038146973,479943.0 +2020-12-30,11.899999618530273,11.9399995803833,11.84000015258789,11.880000114440918,314826.0 +2020-12-31,11.819999694824219,11.880000114440918,11.819999694824219,11.880000114440918,234636.0 +2021-01-03,11.84000015258789,11.84000015258789,11.579999923706055,11.579999923706055,449631.0 +2021-01-04,11.640000343322754,11.65999984741211,11.600000381469727,11.640000343322754,196844.0 +2021-01-05,11.680000305175781,11.680000305175781,11.380000114440918,11.380000114440918,434935.0 +2021-01-06,11.479999542236328,11.520000457763672,11.399999618530273,11.420000076293945,185950.0 +2021-01-07,11.420000076293945,11.5600004196167,11.420000076293945,11.5600004196167,255071.0 +2021-01-10,11.600000381469727,11.720000267028809,11.600000381469727,11.640000343322754,732837.0 +2021-01-11,11.520000457763672,11.699999809265137,11.520000457763672,11.680000305175781,462360.0 +2021-01-12,11.699999809265137,12.039999961853027,11.680000305175781,11.84000015258789,1743384.0 +2021-01-13,11.880000114440918,12.0,11.859999656677246,11.920000076293945,738522.0 +2021-01-14,11.920000076293945,11.9399995803833,11.800000190734863,11.819999694824219,382075.0 +2021-01-17,11.859999656677246,11.859999656677246,11.65999984741211,11.699999809265137,376601.0 +2021-01-18,11.760000228881836,11.960000038146973,11.600000381469727,11.680000305175781,861683.0 +2021-01-19,11.739999771118164,11.920000076293945,11.680000305175781,11.760000228881836,384450.0 +2021-01-20,11.800000190734863,11.800000190734863,11.640000343322754,11.680000305175781,296476.0 +2021-01-21,11.739999771118164,11.760000228881836,11.680000305175781,11.699999809265137,220840.0 +2021-01-24,11.680000305175781,11.699999809265137,11.600000381469727,11.600000381469727,518066.0 +2021-01-25,11.600000381469727,11.779999732971191,11.600000381469727,11.65999984741211,359851.0 +2021-01-26,11.640000343322754,11.640000343322754,11.5600004196167,11.600000381469727,235410.0 +2021-01-27,11.579999923706055,11.579999923706055,11.520000457763672,11.5600004196167,125077.0 +2021-01-28,11.539999961853027,11.65999984741211,11.539999961853027,11.65999984741211,251346.0 +2021-01-31,11.65999984741211,11.680000305175781,11.420000076293945,11.5,610946.0 +2021-02-01,11.5,11.5600004196167,11.300000190734863,11.300000190734863,342454.0 +2021-02-02,11.34000015258789,11.359999656677246,11.100000381469727,11.140000343322754,334823.0 +2021-02-03,11.039999961853027,11.0600004196167,10.9399995803833,10.979999542236328,405590.0 +2021-02-04,10.819999694824219,10.9399995803833,10.520000457763672,10.920000076293945,398241.0 +2021-02-07,10.920000076293945,11.15999984741211,10.920000076293945,11.039999961853027,317400.0 +2021-02-08,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,409962.0 +2021-02-09,11.380000114440918,11.399999618530273,11.260000228881836,11.300000190734863,460517.0 +2021-02-10,11.319999694824219,11.359999656677246,11.220000267028809,11.300000190734863,221692.0 +2021-02-11,11.300000190734863,11.300000190734863,11.220000267028809,11.260000228881836,286543.0 +2021-02-14,11.300000190734863,11.539999961853027,11.260000228881836,11.5,979128.0 +2021-02-15,11.520000457763672,11.699999809265137,11.460000038146973,11.699999809265137,1070762.0 +2021-02-16,11.779999732971191,12.859999656677246,11.779999732971191,12.859999656677246,12491656.0 +2021-02-17,13.300000190734863,14.140000343322754,13.039999961853027,14.140000343322754,12201526.0 +2021-02-18,15.380000114440918,15.380000114440918,13.300000190734863,14.039999961853027,18364759.0 +2021-02-21,15.0,15.4399995803833,14.5,15.4399995803833,9656464.0 +2021-02-22,16.0,16.979999542236328,15.9399995803833,16.979999542236328,17551252.0 +2021-02-23,17.540000915527344,18.0,16.020000457763672,16.700000762939453,15381266.0 +2021-02-24,16.6200008392334,17.299999237060547,15.380000114440918,15.600000381469727,15115855.0 +2021-02-25,16.579999923706055,17.15999984741211,16.299999237060547,17.0,19792964.0 +2021-02-28,16.420000076293945,18.459999084472656,16.34000015258789,17.8799991607666,18861242.0 +2021-03-01,17.920000076293945,18.940000534057617,17.920000076293945,18.15999984741211,10472535.0 +2021-03-02,18.200000762939453,18.65999984741211,17.5,17.520000457763672,7930937.0 +2021-03-03,17.299999237060547,18.139999389648438,16.899999618530273,17.799999237060547,6565140.0 +2021-03-04,18.0,18.360000610351562,17.479999542236328,17.940000534057617,7962063.0 +2021-03-07,18.979999542236328,18.979999542236328,18.0,18.079999923706055,9174743.0 +2021-03-08,18.020000457763672,18.15999984741211,17.600000381469727,17.739999771118164,2788977.0 +2021-03-09,17.579999923706055,18.100000381469727,17.1200008392334,17.700000762939453,5379850.0 +2021-03-10,17.860000610351562,18.100000381469727,17.420000076293945,17.639999389648438,5973949.0 +2021-03-11,17.68000030517578,17.84000015258789,17.18000030517578,17.5,3422121.0 +2021-03-14,17.860000610351562,17.860000610351562,17.3799991607666,17.540000915527344,2974286.0 +2021-03-15,17.360000610351562,19.280000686645508,17.360000610351562,18.459999084472656,27701829.0 +2021-03-16,18.5,19.540000915527344,18.0,18.760000228881836,24168441.0 +2021-03-17,19.040000915527344,19.040000915527344,17.579999923706055,17.700000762939453,10344466.0 +2021-03-18,17.719999313354492,18.100000381469727,17.559999465942383,17.8799991607666,3972356.0 +2021-03-21,17.8799991607666,18.239999771118164,17.8799991607666,17.959999084472656,3012434.0 +2021-03-22,18.139999389648438,18.139999389648438,17.760000228881836,17.780000686645508,2855580.0 +2021-03-23,17.860000610351562,17.860000610351562,17.559999465942383,17.600000381469727,1970617.0 +2021-03-24,17.579999923706055,17.760000228881836,17.399999618530273,17.399999618530273,2393994.0 +2021-03-25,17.399999618530273,17.559999465942383,17.280000686645508,17.299999237060547,1468224.0 +2021-03-28,17.360000610351562,17.3799991607666,17.100000381469727,17.260000228881836,1169685.0 +2021-03-29,17.280000686645508,18.399999618530273,17.260000228881836,18.139999389648438,10030627.0 +2021-03-30,18.200000762939453,18.200000762939453,17.459999084472656,17.739999771118164,4774460.0 +2021-03-31,17.5,18.0,17.479999542236328,17.68000030517578,3524097.0 +2021-04-01,17.700000762939453,17.899999618530273,17.540000915527344,17.579999923706055,1932618.0 +2021-04-04,17.600000381469727,17.799999237060547,17.479999542236328,17.600000381469727,2361798.0 +2021-04-05,17.600000381469727,17.81999969482422,17.479999542236328,17.600000381469727,2194547.0 +2021-04-06,17.579999923706055,17.700000762939453,17.479999542236328,17.520000457763672,1747671.0 +2021-04-07,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,0.0 +2021-04-08,17.399999618530273,17.799999237060547,17.399999618530273,17.639999389648438,2934018.0 +2021-04-11,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,0.0 +2021-04-12,17.639999389648438,17.65999984741211,17.479999542236328,17.6200008392334,995894.0 +2021-04-13,17.6200008392334,17.6200008392334,17.100000381469727,17.239999771118164,950255.0 +2021-04-14,17.280000686645508,17.280000686645508,16.540000915527344,16.700000762939453,4979642.0 +2021-04-15,16.760000228881836,16.860000610351562,16.540000915527344,16.559999465942383,2688743.0 +2021-04-18,16.639999389648438,16.940000534057617,16.600000381469727,16.84000015258789,1847625.0 +2021-04-19,16.920000076293945,16.920000076293945,16.739999771118164,16.799999237060547,1205683.0 +2021-04-20,16.8799991607666,18.100000381469727,16.8799991607666,17.239999771118164,9496499.0 +2021-04-21,17.3799991607666,17.3799991607666,16.899999618530273,16.920000076293945,2612833.0 +2021-04-22,17.399999618530273,17.719999313354492,17.059999465942383,17.200000762939453,10199718.0 +2021-04-25,17.299999237060547,17.299999237060547,16.940000534057617,16.959999084472656,2573019.0 +2021-04-26,17.020000457763672,17.020000457763672,16.81999969482422,16.8799991607666,1673971.0 +2021-04-27,16.979999542236328,17.299999237060547,16.860000610351562,17.100000381469727,3482093.0 +2021-04-28,17.239999771118164,17.280000686645508,17.0,17.020000457763672,2290461.0 +2021-04-29,17.059999465942383,17.239999771118164,16.979999542236328,17.040000915527344,2240011.0 +2021-05-02,17.059999465942383,17.200000762939453,17.020000457763672,17.1200008392334,1396913.0 +2021-05-03,17.100000381469727,17.139999389648438,16.979999542236328,17.020000457763672,1570258.0 +2021-05-04,17.100000381469727,17.1200008392334,16.959999084472656,17.079999923706055,1220953.0 +2021-05-05,17.040000915527344,17.059999465942383,16.979999542236328,17.0,856223.0 +2021-05-06,16.959999084472656,17.280000686645508,16.920000076293945,17.040000915527344,1904128.0 +2021-05-09,17.5,17.760000228881836,17.34000015258789,17.3799991607666,4123752.0 +2021-05-10,17.440000534057617,17.639999389648438,17.299999237060547,17.440000534057617,1965815.0 +2021-05-17,17.459999084472656,18.200000762939453,17.399999618530273,18.200000762939453,4998862.0 +2021-05-18,18.360000610351562,19.040000915527344,18.239999771118164,18.700000762939453,15020166.0 +2021-05-19,18.700000762939453,18.700000762939453,18.420000076293945,18.479999542236328,3942068.0 +2021-05-20,18.399999618530273,18.799999237060547,18.219999313354492,18.639999389648438,4502756.0 +2021-05-23,18.639999389648438,19.200000762939453,18.5,19.18000030517578,8178340.0 +2021-05-24,19.299999237060547,19.979999542236328,19.299999237060547,19.68000030517578,11520530.0 +2021-05-25,19.920000076293945,20.299999237060547,19.920000076293945,20.18000030517578,9969295.0 +2021-05-26,20.299999237060547,20.479999542236328,20.059999465942383,20.18000030517578,7278610.0 +2021-05-27,20.200000762939453,20.399999618530273,20.020000457763672,20.260000228881836,4442383.0 +2021-05-30,20.260000228881836,20.780000686645508,20.260000228881836,20.6200008392334,5984497.0 +2021-05-31,20.6200008392334,20.959999084472656,20.34000015258789,20.959999084472656,6738590.0 +2021-06-01,21.020000457763672,23.040000915527344,21.020000457763672,21.84000015258789,32941117.0 +2021-06-02,21.899999618530273,22.600000381469727,21.65999984741211,21.780000686645508,7392163.0 +2021-06-03,22.100000381469727,22.34000015258789,21.899999618530273,22.079999923706055,4573174.0 +2021-06-06,21.959999084472656,22.280000686645508,21.6200008392334,21.860000610351562,5869456.0 +2021-06-07,21.920000076293945,21.959999084472656,21.639999389648438,21.719999313354492,3201395.0 +2021-06-08,21.719999313354492,21.719999313354492,19.799999237060547,21.5,5665754.0 +2021-06-09,21.68000030517578,22.479999542236328,21.540000915527344,22.479999542236328,9222604.0 +2021-06-10,22.600000381469727,22.799999237060547,22.1200008392334,22.200000762939453,6992870.0 +2021-06-13,22.479999542236328,22.479999542236328,22.059999465942383,22.059999465942383,3637334.0 +2021-06-14,22.040000915527344,22.1200008392334,21.219999313354492,21.899999618530273,4592185.0 +2021-06-15,21.979999542236328,22.399999618530273,21.600000381469727,22.239999771118164,5219283.0 +2021-06-16,22.260000228881836,22.299999237060547,21.899999618530273,21.940000534057617,2362417.0 +2021-06-17,21.940000534057617,22.520000457763672,21.84000015258789,22.1200008392334,8627051.0 +2021-06-20,22.1200008392334,22.18000030517578,21.860000610351562,22.040000915527344,2890524.0 +2021-06-21,22.079999923706055,22.299999237060547,21.920000076293945,22.1200008392334,2447537.0 +2021-06-22,22.219999313354492,22.899999618530273,22.139999389648438,22.559999465942383,10822076.0 +2021-06-23,22.719999313354492,23.100000381469727,22.600000381469727,23.0,9877296.0 +2021-06-24,23.100000381469727,23.299999237060547,22.6200008392334,22.719999313354492,6465280.0 +2021-06-27,22.719999313354492,22.719999313354492,22.719999313354492,22.719999313354492,0.0 +2021-06-28,22.68000030517578,22.899999618530273,22.360000610351562,22.700000762939453,3936080.0 +2021-06-29,22.799999237060547,23.479999542236328,22.799999237060547,23.0,12441859.0 +2021-06-30,23.200000762939453,23.239999771118164,22.84000015258789,22.940000534057617,3673447.0 +2021-07-01,22.979999542236328,23.0,22.739999771118164,22.8799991607666,2221321.0 +2021-07-04,22.8799991607666,22.8799991607666,22.600000381469727,22.600000381469727,2777296.0 +2021-07-05,22.600000381469727,22.6200008392334,22.0,22.34000015258789,3680653.0 +2021-07-06,22.34000015258789,22.34000015258789,22.079999923706055,22.100000381469727,1808793.0 +2021-07-07,22.040000915527344,22.260000228881836,21.860000610351562,22.020000457763672,2062508.0 +2021-07-08,21.899999618530273,22.100000381469727,21.84000015258789,21.8799991607666,1902315.0 +2021-07-11,22.079999923706055,22.079999923706055,21.84000015258789,22.020000457763672,2572126.0 +2021-07-12,22.020000457763672,22.079999923706055,21.5,21.979999542236328,1885968.0 +2021-07-13,22.0,22.0,21.520000457763672,21.6200008392334,1141968.0 +2021-07-14,21.639999389648438,22.079999923706055,21.639999389648438,21.940000534057617,2149408.0 +2021-07-15,22.0,22.020000457763672,21.8799991607666,21.8799991607666,1026897.0 +2021-07-25,21.959999084472656,22.079999923706055,21.899999618530273,22.040000915527344,1393370.0 +2021-07-26,22.0,22.200000762939453,21.860000610351562,21.959999084472656,2927950.0 +2021-07-27,21.959999084472656,22.459999084472656,21.920000076293945,22.299999237060547,3298445.0 +2021-07-28,22.299999237060547,22.3799991607666,22.15999984741211,22.280000686645508,1418062.0 +2021-07-29,22.280000686645508,22.600000381469727,22.200000762939453,22.600000381469727,2038625.0 +2021-08-01,22.639999389648438,22.780000686645508,22.600000381469727,22.65999984741211,1638452.0 +2021-08-02,22.65999984741211,22.700000762939453,22.260000228881836,22.299999237060547,1586261.0 +2021-08-03,22.299999237060547,22.360000610351562,21.860000610351562,21.8799991607666,1996563.0 +2021-08-04,21.8799991607666,22.0,21.700000762939453,21.700000762939453,1348403.0 +2021-08-05,21.68000030517578,21.860000610351562,21.399999618530273,21.760000228881836,1138311.0 +2021-08-08,21.780000686645508,21.959999084472656,21.700000762939453,21.780000686645508,790776.0 +2021-08-09,21.84000015258789,21.84000015258789,21.559999465942383,21.600000381469727,689146.0 +2021-08-10,21.579999923706055,21.700000762939453,21.520000457763672,21.6200008392334,763192.0 +2021-08-11,21.600000381469727,21.600000381469727,21.100000381469727,21.100000381469727,1053200.0 +2021-08-12,21.0,21.040000915527344,20.15999984741211,20.600000381469727,2957065.0 +2021-08-15,20.559999465942383,20.600000381469727,20.31999969482422,20.5,1084826.0 +2021-08-16,20.520000457763672,21.079999923706055,20.420000076293945,20.639999389648438,1733800.0 +2021-08-17,20.479999542236328,20.600000381469727,20.31999969482422,20.34000015258789,912087.0 +2021-08-18,20.34000015258789,20.68000030517578,20.239999771118164,20.299999237060547,716546.0 +2021-08-19,20.200000762939453,20.360000610351562,20.079999923706055,20.1200008392334,891409.0 +2021-08-22,20.100000381469727,20.139999389648438,19.579999923706055,19.780000686645508,1311605.0 +2021-08-23,19.8799991607666,20.280000686645508,19.84000015258789,20.079999923706055,1608293.0 +2021-08-24,20.239999771118164,20.239999771118164,20.020000457763672,20.100000381469727,758661.0 +2021-08-25,20.219999313354492,20.219999313354492,19.940000534057617,20.0,617268.0 +2021-08-26,20.0,20.219999313354492,19.940000534057617,20.079999923706055,745770.0 +2021-08-29,20.0,20.219999313354492,20.0,20.100000381469727,499995.0 +2021-08-30,20.15999984741211,20.420000076293945,20.100000381469727,20.420000076293945,1102551.0 +2021-08-31,20.600000381469727,20.700000762939453,20.440000534057617,20.459999084472656,1003816.0 +2021-09-01,20.459999084472656,20.5,20.31999969482422,20.3799991607666,668056.0 +2021-09-02,20.3799991607666,20.899999618530273,20.219999313354492,20.600000381469727,1593397.0 +2021-09-05,20.600000381469727,20.700000762939453,20.399999618530273,20.5,866314.0 +2021-09-06,20.520000457763672,20.65999984741211,20.440000534057617,20.479999542236328,618992.0 +2021-09-07,20.479999542236328,20.540000915527344,20.3799991607666,20.399999618530273,531493.0 +2021-09-08,20.34000015258789,20.399999618530273,20.31999969482422,20.34000015258789,413136.0 +2021-09-09,20.260000228881836,20.260000228881836,20.1200008392334,20.15999984741211,619812.0 +2021-09-12,20.040000915527344,20.100000381469727,19.959999084472656,19.979999542236328,791134.0 +2021-09-13,20.0,20.15999984741211,19.979999542236328,20.079999923706055,504565.0 +2021-09-14,20.079999923706055,20.200000762939453,20.020000457763672,20.1200008392334,681626.0 +2021-09-15,20.100000381469727,20.100000381469727,19.979999542236328,20.0,536876.0 +2021-09-16,20.040000915527344,20.040000915527344,19.959999084472656,19.979999542236328,420393.0 +2021-09-19,19.979999542236328,20.260000228881836,19.979999542236328,20.040000915527344,976333.0 +2021-09-20,20.0,20.020000457763672,19.739999771118164,19.799999237060547,710419.0 +2021-09-21,19.68000030517578,19.780000686645508,19.600000381469727,19.65999984741211,628447.0 +2021-09-22,19.719999313354492,20.079999923706055,19.65999984741211,19.700000762939453,888615.0 +2021-09-26,19.799999237060547,19.8799991607666,19.65999984741211,19.65999984741211,316375.0 +2021-09-27,19.68000030517578,19.719999313354492,19.239999771118164,19.260000228881836,967254.0 +2021-09-28,19.299999237060547,19.600000381469727,19.15999984741211,19.200000762939453,1399210.0 +2021-09-29,19.299999237060547,19.31999969482422,19.100000381469727,19.260000228881836,494403.0 +2021-09-30,19.260000228881836,19.299999237060547,19.15999984741211,19.18000030517578,515110.0 +2021-10-03,19.18000030517578,19.18000030517578,18.84000015258789,18.920000076293945,1153955.0 +2021-10-04,18.920000076293945,18.920000076293945,18.600000381469727,18.6200008392334,756823.0 +2021-10-05,18.540000915527344,18.979999542236328,18.520000457763672,18.700000762939453,1101930.0 +2021-10-06,18.700000762939453,19.1200008392334,18.700000762939453,19.040000915527344,1300767.0 +2021-10-07,19.1200008392334,19.139999389648438,18.8799991607666,19.040000915527344,752734.0 +2021-10-10,18.979999542236328,19.100000381469727,18.479999542236328,18.579999923706055,965746.0 +2021-10-11,18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,0.0 +2021-10-12,18.31999969482422,18.31999969482422,17.899999618530273,18.079999923706055,611874.0 +2021-10-13,18.079999923706055,18.3799991607666,17.920000076293945,18.239999771118164,714053.0 +2021-10-14,18.31999969482422,18.440000534057617,18.139999389648438,18.260000228881836,659716.0 +2021-10-17,18.3799991607666,18.760000228881836,18.299999237060547,18.65999984741211,888771.0 +2021-10-18,18.65999984741211,19.0,18.540000915527344,18.68000030517578,694940.0 +2021-10-19,18.8799991607666,19.579999923706055,18.8799991607666,19.020000457763672,3509716.0 +2021-10-20,19.059999465942383,19.059999465942383,18.5,18.899999618530273,892780.0 +2021-10-21,18.899999618530273,18.899999618530273,18.600000381469727,18.700000762939453,462151.0 +2021-10-24,18.700000762939453,18.700000762939453,18.5,18.5,417040.0 +2021-10-25,18.5,18.84000015258789,18.5,18.700000762939453,502535.0 +2021-10-26,18.799999237060547,18.84000015258789,18.540000915527344,18.540000915527344,277233.0 +2021-10-27,18.6200008392334,18.899999618530273,18.399999618530273,18.520000457763672,1097690.0 +2021-10-28,18.520000457763672,18.68000030517578,18.479999542236328,18.540000915527344,380738.0 +2021-10-31,18.540000915527344,18.780000686645508,18.459999084472656,18.540000915527344,472482.0 +2021-11-01,18.540000915527344,18.579999923706055,18.3799991607666,18.3799991607666,327584.0 +2021-11-02,18.399999618530273,18.579999923706055,18.1200008392334,18.15999984741211,388906.0 +2021-11-03,18.139999389648438,18.139999389648438,17.8799991607666,18.0,456000.0 +2021-11-04,18.0,18.0,17.799999237060547,18.0,404243.0 +2021-11-07,18.020000457763672,18.040000915527344,17.860000610351562,17.979999542236328,289780.0 +2021-11-08,18.0,18.0,17.479999542236328,17.520000457763672,541173.0 +2021-11-09,17.399999618530273,17.399999618530273,17.0,17.020000457763672,693835.0 +2021-11-10,17.020000457763672,17.1200008392334,16.799999237060547,17.079999923706055,440979.0 +2021-11-11,17.020000457763672,17.139999389648438,16.979999542236328,17.059999465942383,449090.0 +2021-11-14,17.15999984741211,17.15999984741211,17.0,17.079999923706055,442030.0 +2021-11-15,17.219999313354492,17.479999542236328,17.15999984741211,17.200000762939453,959154.0 +2021-11-16,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,431206.0 +2021-11-17,16.799999237060547,17.219999313354492,16.760000228881836,17.0,695118.0 +2021-11-18,17.0,17.0,17.0,17.0,0.0 +2021-11-21,17.0,17.3799991607666,16.639999389648438,17.100000381469727,1039051.0 +2021-11-22,17.100000381469727,17.239999771118164,16.600000381469727,16.600000381469727,719062.0 +2021-11-23,16.600000381469727,17.079999923706055,16.5,16.920000076293945,640958.0 +2021-11-24,16.920000076293945,17.100000381469727,16.81999969482422,16.920000076293945,581911.0 +2021-11-25,16.899999618530273,17.040000915527344,16.799999237060547,16.799999237060547,538425.0 +2021-11-28,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2021-11-29,15.520000457763672,15.600000381469727,14.960000038146973,15.140000343322754,956749.0 +2021-11-30,15.020000457763672,15.5600004196167,14.979999542236328,15.539999961853027,820603.0 +2021-12-01,15.760000228881836,15.760000228881836,15.199999809265137,15.34000015258789,708220.0 +2021-12-02,15.359999656677246,15.5,15.319999694824219,15.399999618530273,438868.0 +2021-12-05,15.5,15.819999694824219,15.5,15.720000267028809,852219.0 +2021-12-06,15.84000015258789,16.34000015258789,15.800000190734863,16.020000457763672,2375225.0 +2021-12-07,16.18000030517578,17.299999237060547,16.18000030517578,17.299999237060547,1929614.0 +2021-12-08,17.540000915527344,17.920000076293945,17.540000915527344,17.559999465942383,1934902.0 +2021-12-09,17.520000457763672,17.559999465942383,17.0,17.31999969482422,1121289.0 +2021-12-12,17.360000610351562,18.0,17.020000457763672,17.780000686645508,1529774.0 +2021-12-13,18.0,18.200000762939453,17.799999237060547,18.18000030517578,1315734.0 +2021-12-14,18.31999969482422,18.459999084472656,17.860000610351562,18.040000915527344,1563914.0 +2021-12-15,18.040000915527344,18.15999984741211,17.8799991607666,17.959999084472656,1056956.0 +2021-12-16,18.040000915527344,18.1200008392334,17.899999618530273,17.920000076293945,773248.0 +2021-12-19,17.8799991607666,17.8799991607666,17.459999084472656,17.479999542236328,936670.0 +2021-12-20,17.100000381469727,17.299999237060547,16.920000076293945,17.260000228881836,755107.0 +2021-12-21,17.280000686645508,17.3799991607666,17.100000381469727,17.15999984741211,489687.0 +2021-12-22,17.200000762939453,17.31999969482422,16.799999237060547,16.799999237060547,803784.0 +2021-12-23,16.799999237060547,17.0,16.5,16.520000457763672,638491.0 +2021-12-26,16.700000762939453,16.719999313354492,16.31999969482422,16.31999969482422,607595.0 +2021-12-27,16.299999237060547,16.5,16.079999923706055,16.299999237060547,707271.0 +2021-12-28,16.360000610351562,16.540000915527344,16.360000610351562,16.5,520613.0 +2021-12-29,16.600000381469727,16.940000534057617,16.100000381469727,16.15999984741211,1797727.0 +2021-12-30,16.219999313354492,16.399999618530273,16.079999923706055,16.15999984741211,451814.0 +2022-01-02,16.280000686645508,16.440000534057617,16.200000762939453,16.31999969482422,627337.0 +2022-01-03,16.34000015258789,16.559999465942383,16.079999923706055,16.239999771118164,885329.0 +2022-01-04,16.31999969482422,16.3799991607666,16.18000030517578,16.219999313354492,385280.0 +2022-01-05,16.360000610351562,16.3799991607666,16.219999313354492,16.299999237060547,456881.0 +2022-01-06,16.280000686645508,16.3799991607666,16.139999389648438,16.299999237060547,473484.0 +2022-01-09,16.34000015258789,16.559999465942383,16.34000015258789,16.459999084472656,821557.0 +2022-01-10,16.559999465942383,17.799999237060547,16.479999542236328,17.459999084472656,2585725.0 +2022-01-11,17.459999084472656,17.65999984741211,17.200000762939453,17.260000228881836,1218928.0 +2022-01-12,17.3799991607666,18.760000228881836,17.200000762939453,18.600000381469727,5813505.0 +2022-01-13,18.6200008392334,19.540000915527344,18.440000534057617,19.18000030517578,5849599.0 +2022-01-16,19.5,19.5,18.8799991607666,18.959999084472656,3952026.0 +2022-01-17,18.959999084472656,18.979999542236328,18.579999923706055,18.780000686645508,1541323.0 +2022-01-18,18.84000015258789,18.84000015258789,18.6200008392334,18.65999984741211,1477394.0 +2022-01-19,18.6200008392334,19.280000686645508,18.579999923706055,18.940000534057617,2716722.0 +2022-01-20,19.0,19.260000228881836,18.780000686645508,18.799999237060547,1354720.0 +2022-01-23,18.799999237060547,18.81999969482422,18.459999084472656,18.520000457763672,973796.0 +2022-01-24,18.520000457763672,18.65999984741211,18.260000228881836,18.260000228881836,490051.0 +2022-01-25,18.280000686645508,18.440000534057617,17.940000534057617,18.059999465942383,947546.0 +2022-01-26,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0 +2022-01-27,18.059999465942383,18.059999465942383,18.059999465942383,18.059999465942383,0.0 +2022-01-30,18.479999542236328,19.18000030517578,18.31999969482422,18.979999542236328,2613480.0 +2022-01-31,19.0,19.1200008392334,18.799999237060547,18.81999969482422,859770.0 +2022-02-01,18.81999969482422,19.1200008392334,18.65999984741211,18.68000030517578,992936.0 +2022-02-02,18.68000030517578,18.8799991607666,18.600000381469727,18.600000381469727,485591.0 +2022-02-03,18.600000381469727,18.739999771118164,18.479999542236328,18.479999542236328,309603.0 +2022-02-06,18.700000762939453,18.700000762939453,18.420000076293945,18.6200008392334,295678.0 +2022-02-07,18.639999389648438,18.780000686645508,18.5,18.5,459067.0 +2022-02-08,18.5,18.940000534057617,18.5,18.600000381469727,749859.0 +2022-02-09,18.600000381469727,18.899999618530273,18.600000381469727,18.68000030517578,693473.0 +2022-02-10,18.700000762939453,18.799999237060547,18.639999389648438,18.639999389648438,336092.0 +2022-02-13,18.479999542236328,18.479999542236328,17.600000381469727,17.700000762939453,1606553.0 +2022-02-14,17.700000762939453,17.920000076293945,17.540000915527344,17.81999969482422,604696.0 +2022-02-15,17.68000030517578,18.040000915527344,17.68000030517578,18.0,863950.0 +2022-02-16,18.100000381469727,18.200000762939453,18.0,18.040000915527344,681543.0 +2022-02-17,18.040000915527344,18.399999618530273,17.860000610351562,17.959999084472656,1642325.0 +2022-02-20,17.860000610351562,17.940000534057617,17.5,17.5,585167.0 +2022-02-21,17.5,17.940000534057617,17.5,17.6200008392334,881247.0 +2022-02-23,17.559999465942383,17.920000076293945,17.479999542236328,17.559999465942383,721478.0 +2022-02-24,17.399999618530273,17.399999618530273,16.860000610351562,17.0,952101.0 +2022-02-27,17.200000762939453,17.399999618530273,17.100000381469727,17.239999771118164,551939.0 +2022-02-28,17.200000762939453,17.84000015258789,17.15999984741211,17.5,1050905.0 +2022-03-01,17.520000457763672,17.760000228881836,17.5,17.6200008392334,704898.0 +2022-03-02,17.6200008392334,18.100000381469727,17.579999923706055,17.68000030517578,1355927.0 +2022-03-03,17.860000610351562,18.0,17.5,17.799999237060547,1091386.0 +2022-03-06,18.0,18.299999237060547,17.799999237060547,18.0,2034950.0 +2022-03-07,18.18000030517578,18.200000762939453,17.700000762939453,17.700000762939453,1153438.0 +2022-03-08,17.700000762939453,18.18000030517578,17.700000762939453,17.860000610351562,1066820.0 +2022-03-09,17.81999969482422,18.1200008392334,17.700000762939453,17.780000686645508,661660.0 +2022-03-10,17.68000030517578,17.920000076293945,17.65999984741211,17.700000762939453,263791.0 +2022-03-13,17.780000686645508,17.899999618530273,17.600000381469727,17.639999389648438,770841.0 +2022-03-14,17.600000381469727,17.700000762939453,17.200000762939453,17.219999313354492,503119.0 +2022-03-15,17.260000228881836,17.459999084472656,17.219999313354492,17.219999313354492,322454.0 +2022-03-16,17.399999618530273,17.420000076293945,17.260000228881836,17.299999237060547,137500.0 +2022-03-17,17.280000686645508,17.420000076293945,17.139999389648438,17.15999984741211,422869.0 +2022-03-20,17.18000030517578,17.239999771118164,17.100000381469727,17.139999389648438,338594.0 +2022-03-21,17.15999984741211,17.18000030517578,16.780000686645508,16.81999969482422,521262.0 +2022-03-22,16.739999771118164,16.799999237060547,16.639999389648438,16.780000686645508,317302.0 +2022-03-23,16.700000762939453,17.139999389648438,16.700000762939453,16.920000076293945,659444.0 +2022-03-24,16.940000534057617,17.100000381469727,16.899999618530273,17.020000457763672,304357.0 +2022-03-27,16.860000610351562,17.1200008392334,16.84000015258789,16.920000076293945,716113.0 +2022-03-28,16.979999542236328,17.260000228881836,16.8799991607666,17.079999923706055,733370.0 +2022-03-29,17.0,17.1200008392334,16.899999618530273,16.940000534057617,883816.0 +2022-03-30,16.940000534057617,17.079999923706055,16.899999618530273,16.979999542236328,427696.0 +2022-03-31,17.0,17.31999969482422,16.979999542236328,17.020000457763672,1285522.0 +2022-04-03,17.280000686645508,17.280000686645508,17.020000457763672,17.200000762939453,573344.0 +2022-04-04,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0 +2022-04-05,17.040000915527344,17.040000915527344,16.780000686645508,16.979999542236328,633490.0 +2022-04-06,16.780000686645508,16.84000015258789,16.31999969482422,16.68000030517578,641255.0 +2022-04-07,16.739999771118164,17.139999389648438,16.65999984741211,17.100000381469727,1250126.0 +2022-04-10,17.18000030517578,17.440000534057617,16.920000076293945,16.959999084472656,1272984.0 +2022-04-11,16.940000534057617,16.940000534057617,16.739999771118164,16.780000686645508,562248.0 +2022-04-12,16.719999313354492,16.760000228881836,16.5,16.540000915527344,646874.0 +2022-04-13,16.520000457763672,16.65999984741211,16.360000610351562,16.3799991607666,517100.0 +2022-04-14,16.3799991607666,16.899999618530273,16.34000015258789,16.559999465942383,992484.0 +2022-04-17,16.780000686645508,16.940000534057617,16.579999923706055,16.68000030517578,853084.0 +2022-04-18,16.8799991607666,17.079999923706055,16.700000762939453,17.059999465942383,1691382.0 +2022-04-19,17.299999237060547,17.860000610351562,17.079999923706055,17.520000457763672,5097337.0 +2022-04-20,17.559999465942383,18.079999923706055,17.520000457763672,17.860000610351562,2180337.0 +2022-04-21,17.899999618530273,17.899999618530273,17.5,17.579999923706055,686398.0 +2022-04-24,17.399999618530273,17.420000076293945,17.059999465942383,17.059999465942383,629064.0 +2022-04-25,17.0,17.040000915527344,16.579999923706055,16.65999984741211,574280.0 +2022-04-26,16.700000762939453,16.959999084472656,16.399999618530273,16.739999771118164,877379.0 +2022-04-27,16.739999771118164,16.799999237060547,16.579999923706055,16.700000762939453,270387.0 +2022-04-28,16.799999237060547,16.799999237060547,16.579999923706055,16.700000762939453,348589.0 +2022-05-08,16.68000030517578,16.780000686645508,16.579999923706055,16.6200008392334,513802.0 +2022-05-09,16.6200008392334,17.040000915527344,16.600000381469727,16.899999618530273,809428.0 +2022-05-10,16.68000030517578,16.979999542236328,16.68000030517578,16.719999313354492,516102.0 +2022-05-11,16.700000762939453,17.0,16.639999389648438,16.700000762939453,400413.0 +2022-05-12,16.68000030517578,16.68000030517578,16.18000030517578,16.18000030517578,538884.0 +2022-05-15,16.280000686645508,16.299999237060547,15.979999542236328,16.100000381469727,754998.0 +2022-05-16,16.260000228881836,16.260000228881836,15.0,15.119999885559082,1219893.0 +2022-05-17,15.140000343322754,15.420000076293945,15.0,15.239999771118164,494952.0 +2022-05-18,15.239999771118164,15.239999771118164,15.239999771118164,15.239999771118164,0.0 +2022-05-19,14.9399995803833,14.979999542236328,14.539999961853027,14.619999885559082,723266.0 +2022-05-22,14.65999984741211,14.699999809265137,14.220000267028809,14.5,455901.0 +2022-05-23,14.399999618530273,14.680000305175781,14.260000228881836,14.420000076293945,767180.0 +2022-05-24,14.399999618530273,14.5600004196167,14.380000114440918,14.420000076293945,445482.0 +2022-05-25,14.460000038146973,14.600000381469727,14.399999618530273,14.460000038146973,781063.0 +2022-05-26,14.420000076293945,14.699999809265137,14.399999618530273,14.699999809265137,715472.0 +2022-05-29,14.819999694824219,15.140000343322754,14.699999809265137,15.119999885559082,925411.0 +2022-05-30,15.100000381469727,15.399999618530273,15.079999923706055,15.199999809265137,1083186.0 +2022-05-31,15.220000267028809,15.279999732971191,14.960000038146973,15.0,569561.0 +2022-06-01,15.0,15.479999542236328,15.0,15.479999542236328,1105054.0 +2022-06-02,15.5,15.760000228881836,15.4399995803833,15.520000457763672,1169710.0 +2022-06-05,15.539999961853027,15.920000076293945,15.399999618530273,15.819999694824219,815939.0 +2022-06-06,15.819999694824219,15.880000114440918,15.680000305175781,15.720000267028809,393567.0 +2022-06-07,15.699999809265137,15.979999542236328,15.520000457763672,15.680000305175781,579042.0 +2022-06-08,15.5,15.640000343322754,15.260000228881836,15.279999732971191,758459.0 +2022-06-09,15.180000305175781,15.300000190734863,15.119999885559082,15.140000343322754,650160.0 +2022-06-12,15.0,15.0,14.239999771118164,14.399999618530273,571105.0 +2022-06-13,14.199999809265137,14.399999618530273,13.800000190734863,13.880000114440918,617486.0 +2022-06-14,13.859999656677246,13.899999618530273,12.5,13.039999961853027,1713680.0 +2022-06-15,13.100000381469727,13.460000038146973,12.960000038146973,13.260000228881836,1327498.0 +2022-06-16,13.399999618530273,13.399999618530273,13.0,13.0,867646.0 +2022-06-19,12.800000190734863,13.0,12.600000381469727,12.699999809265137,409138.0 +2022-06-20,12.699999809265137,12.899999618530273,12.699999809265137,12.859999656677246,368175.0 +2022-06-21,12.899999618530273,13.399999618530273,12.899999618530273,13.279999732971191,1116531.0 +2022-06-22,13.260000228881836,13.260000228881836,12.760000228881836,12.760000228881836,846488.0 +2022-06-23,12.760000228881836,12.760000228881836,12.180000305175781,12.34000015258789,1598041.0 +2022-06-26,12.579999923706055,12.680000305175781,12.399999618530273,12.460000038146973,759077.0 +2022-06-27,12.539999961853027,12.819999694824219,12.199999809265137,12.34000015258789,1051656.0 +2022-06-28,12.180000305175781,12.539999961853027,12.180000305175781,12.520000457763672,541790.0 +2022-06-29,12.4399995803833,12.720000267028809,12.380000114440918,12.699999809265137,602733.0 +2022-06-30,12.739999771118164,12.899999618530273,12.5,12.619999885559082,548451.0 +2022-07-03,12.699999809265137,12.699999809265137,12.239999771118164,12.239999771118164,551578.0 +2022-07-04,12.199999809265137,12.420000076293945,12.100000381469727,12.140000343322754,423464.0 +2022-07-05,12.199999809265137,12.359999656677246,12.119999885559082,12.119999885559082,379300.0 +2022-07-06,12.0,12.199999809265137,12.0,12.100000381469727,477807.0 +2022-07-13,12.140000343322754,12.199999809265137,11.800000190734863,11.819999694824219,389234.0 +2022-07-14,11.880000114440918,11.920000076293945,11.4399995803833,11.479999542236328,246146.0 +2022-07-17,11.579999923706055,11.779999732971191,11.539999961853027,11.600000381469727,296952.0 +2022-07-18,11.699999809265137,11.84000015258789,11.619999885559082,11.84000015258789,293030.0 +2022-07-19,11.84000015258789,12.220000267028809,11.84000015258789,12.15999984741211,527736.0 +2022-07-20,12.279999732971191,13.020000457763672,12.180000305175781,12.680000305175781,1353952.0 +2022-07-21,12.699999809265137,13.699999809265137,12.600000381469727,13.279999732971191,2243774.0 +2022-07-24,13.380000114440918,13.600000381469727,13.140000343322754,13.239999771118164,835903.0 +2022-07-25,13.119999885559082,13.4399995803833,13.0,13.220000267028809,681436.0 +2022-07-26,13.460000038146973,13.479999542236328,13.199999809265137,13.239999771118164,490061.0 +2022-07-27,13.239999771118164,13.279999732971191,13.079999923706055,13.079999923706055,250680.0 +2022-07-28,13.220000267028809,13.239999771118164,13.079999923706055,13.220000267028809,432616.0 +2022-07-31,13.119999885559082,13.899999618530273,13.119999885559082,13.720000267028809,1977918.0 +2022-08-01,13.760000228881836,13.779999732971191,13.600000381469727,13.739999771118164,713113.0 +2022-08-02,13.779999732971191,14.15999984741211,13.579999923706055,13.979999542236328,1368533.0 +2022-08-03,13.979999542236328,14.039999961853027,13.699999809265137,13.720000267028809,754012.0 +2022-08-04,13.760000228881836,14.380000114440918,13.699999809265137,14.100000381469727,1434294.0 +2022-08-07,14.119999885559082,14.260000228881836,13.899999618530273,13.9399995803833,621943.0 +2022-08-08,13.920000076293945,14.0,13.739999771118164,13.800000190734863,462845.0 +2022-08-09,13.859999656677246,14.039999961853027,13.680000305175781,13.720000267028809,612951.0 +2022-08-10,13.800000190734863,14.600000381469727,13.760000228881836,14.5600004196167,2055333.0 +2022-08-11,14.65999984741211,15.380000114440918,14.5600004196167,15.119999885559082,3208724.0 +2022-08-14,15.119999885559082,15.119999885559082,14.819999694824219,14.920000076293945,859227.0 +2022-08-15,14.819999694824219,14.960000038146973,14.619999885559082,14.84000015258789,754179.0 +2022-08-16,14.84000015258789,14.84000015258789,14.600000381469727,14.600000381469727,638447.0 +2022-08-17,14.600000381469727,15.260000228881836,14.600000381469727,14.979999542236328,1875469.0 +2022-08-18,15.0,15.180000305175781,14.819999694824219,15.020000457763672,1024163.0 +2022-08-21,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0 +2022-08-22,14.600000381469727,14.800000190734863,14.520000457763672,14.600000381469727,335427.0 +2022-08-23,14.600000381469727,14.680000305175781,14.399999618530273,14.399999618530273,557630.0 +2022-08-24,14.260000228881836,14.260000228881836,13.899999618530273,14.0,869515.0 +2022-08-25,14.100000381469727,14.15999984741211,13.9399995803833,14.020000457763672,717319.0 +2022-08-28,13.9399995803833,14.199999809265137,13.880000114440918,14.079999923706055,357792.0 +2022-08-29,13.979999542236328,14.199999809265137,13.979999542236328,14.100000381469727,378934.0 +2022-08-30,14.079999923706055,14.279999732971191,13.920000076293945,13.960000038146973,638766.0 +2022-08-31,13.960000038146973,13.960000038146973,13.380000114440918,13.399999618530273,1088294.0 +2022-09-01,13.399999618530273,13.399999618530273,13.180000305175781,13.199999809265137,532896.0 +2022-09-04,13.180000305175781,13.4399995803833,13.119999885559082,13.260000228881836,466635.0 +2022-09-05,13.260000228881836,13.4399995803833,13.260000228881836,13.260000228881836,254554.0 +2022-09-06,13.260000228881836,13.319999694824219,13.119999885559082,13.300000190734863,317135.0 +2022-09-07,13.220000267028809,13.220000267028809,12.979999542236328,12.979999542236328,292318.0 +2022-09-08,13.0,13.100000381469727,12.899999618530273,13.0,422226.0 +2022-09-11,13.199999809265137,13.300000190734863,13.180000305175781,13.180000305175781,328599.0 +2022-09-12,13.220000267028809,13.319999694824219,13.0,13.079999923706055,397380.0 +2022-09-13,13.140000343322754,13.260000228881836,13.100000381469727,13.199999809265137,264236.0 +2022-09-14,13.039999961853027,13.100000381469727,12.920000076293945,13.100000381469727,378329.0 +2022-09-15,13.0600004196167,13.279999732971191,13.020000457763672,13.020000457763672,787683.0 +2022-09-18,13.0,13.0,12.520000457763672,12.819999694824219,473990.0 +2022-09-19,12.800000190734863,12.800000190734863,12.460000038146973,12.479999542236328,257260.0 +2022-09-20,12.539999961853027,12.819999694824219,12.5,12.680000305175781,270360.0 +2022-09-21,12.5,12.600000381469727,12.199999809265137,12.300000190734863,326752.0 +2022-09-25,12.0,12.0,11.739999771118164,11.84000015258789,354338.0 +2022-09-26,11.880000114440918,12.0,11.880000114440918,11.960000038146973,239305.0 +2022-09-27,12.0,12.140000343322754,12.0,12.039999961853027,400866.0 +2022-09-28,12.0600004196167,12.34000015258789,12.0600004196167,12.34000015258789,395995.0 +2022-09-29,12.34000015258789,12.65999984741211,12.34000015258789,12.479999542236328,509824.0 +2022-10-02,12.399999618530273,12.84000015258789,12.199999809265137,12.619999885559082,1327286.0 +2022-10-03,12.699999809265137,12.800000190734863,12.699999809265137,12.739999771118164,511718.0 +2022-10-04,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2022-10-05,13.079999923706055,13.220000267028809,12.859999656677246,12.920000076293945,850801.0 +2022-10-06,12.979999542236328,13.100000381469727,12.899999618530273,12.899999618530273,379105.0 +2022-10-09,12.739999771118164,12.760000228881836,12.600000381469727,12.65999984741211,570704.0 +2022-10-10,12.680000305175781,12.699999809265137,12.5,12.520000457763672,497564.0 +2022-10-11,12.4399995803833,12.600000381469727,12.420000076293945,12.460000038146973,252970.0 +2022-10-12,12.479999542236328,13.100000381469727,12.460000038146973,12.760000228881836,1429315.0 +2022-10-13,12.739999771118164,12.899999618530273,12.5,12.520000457763672,425300.0 +2022-10-16,12.600000381469727,12.680000305175781,12.5,12.619999885559082,381874.0 +2022-10-17,12.680000305175781,12.720000267028809,12.600000381469727,12.65999984741211,279167.0 +2022-10-18,12.720000267028809,12.979999542236328,12.65999984741211,12.880000114440918,430581.0 +2022-10-19,12.979999542236328,12.979999542236328,12.699999809265137,12.779999732971191,405742.0 +2022-10-20,12.779999732971191,12.819999694824219,12.680000305175781,12.699999809265137,237712.0 +2022-10-23,12.84000015258789,12.899999618530273,12.699999809265137,12.819999694824219,313192.0 +2022-10-24,12.720000267028809,12.800000190734863,12.65999984741211,12.720000267028809,198658.0 +2022-10-25,12.720000267028809,12.960000038146973,12.720000267028809,12.720000267028809,667865.0 +2022-10-26,12.800000190734863,12.800000190734863,12.5,12.600000381469727,255656.0 +2022-10-27,12.600000381469727,12.600000381469727,12.34000015258789,12.420000076293945,260799.0 +2022-10-30,12.520000457763672,12.539999961853027,12.140000343322754,12.180000305175781,245785.0 +2022-10-31,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0 +2022-11-01,12.199999809265137,12.239999771118164,11.979999542236328,12.0,374768.0 +2022-11-02,11.9399995803833,11.9399995803833,11.760000228881836,11.859999656677246,340883.0 +2022-11-03,11.800000190734863,12.039999961853027,11.800000190734863,11.979999542236328,214695.0 +2022-11-06,12.15999984741211,12.180000305175781,12.020000457763672,12.0600004196167,222758.0 +2022-11-07,12.0,12.020000457763672,11.800000190734863,11.9399995803833,146658.0 +2022-11-08,12.0,12.0,11.760000228881836,11.760000228881836,189951.0 +2022-11-09,11.800000190734863,11.979999542236328,11.800000190734863,11.899999618530273,229378.0 +2022-11-10,11.800000190734863,11.800000190734863,11.5,11.520000457763672,333641.0 +2022-11-13,11.579999923706055,11.640000343322754,11.319999694824219,11.640000343322754,350182.0 +2022-11-14,11.5600004196167,11.859999656677246,11.4399995803833,11.800000190734863,308308.0 +2022-11-15,11.760000228881836,11.960000038146973,11.699999809265137,11.84000015258789,269781.0 +2022-11-16,11.720000267028809,11.899999618530273,11.520000457763672,11.739999771118164,172556.0 +2022-11-17,11.739999771118164,11.779999732971191,11.680000305175781,11.699999809265137,204965.0 +2022-11-20,11.699999809265137,11.720000267028809,11.539999961853027,11.539999961853027,133248.0 +2022-11-21,11.5,11.600000381469727,11.4399995803833,11.5,324815.0 +2022-11-22,11.5,11.84000015258789,11.460000038146973,11.699999809265137,234196.0 +2022-11-24,11.4399995803833,11.65999984741211,11.399999618530273,11.399999618530273,215933.0 +2022-11-27,11.300000190734863,11.359999656677246,11.239999771118164,11.239999771118164,146507.0 +2022-11-28,11.199999809265137,11.300000190734863,11.079999923706055,11.199999809265137,178213.0 +2022-11-29,11.300000190734863,11.300000190734863,11.100000381469727,11.119999885559082,236378.0 +2022-11-30,11.15999984741211,11.220000267028809,11.100000381469727,11.220000267028809,130718.0 +2022-12-01,11.199999809265137,11.380000114440918,11.199999809265137,11.279999732971191,129028.0 +2022-12-04,11.239999771118164,11.319999694824219,11.140000343322754,11.140000343322754,80536.0 +2022-12-05,11.220000267028809,11.220000267028809,11.0,11.0600004196167,188782.0 +2022-12-06,10.979999542236328,11.119999885559082,10.979999542236328,11.039999961853027,159542.0 +2022-12-07,11.119999885559082,11.140000343322754,10.819999694824219,10.819999694824219,160607.0 +2022-12-08,10.859999656677246,11.0,10.800000190734863,10.899999618530273,137779.0 +2022-12-11,10.9399995803833,10.9399995803833,10.5,10.520000457763672,151525.0 +2022-12-12,10.800000190734863,10.800000190734863,10.520000457763672,10.539999961853027,144412.0 +2022-12-13,10.5600004196167,10.680000305175781,10.479999542236328,10.640000343322754,349242.0 +2022-12-14,10.84000015258789,10.84000015258789,10.539999961853027,10.600000381469727,228297.0 +2022-12-15,10.619999885559082,10.720000267028809,10.539999961853027,10.699999809265137,128572.0 +2022-12-18,10.699999809265137,10.960000038146973,10.680000305175781,10.84000015258789,295254.0 +2022-12-19,10.859999656677246,10.859999656677246,10.600000381469727,10.600000381469727,103901.0 +2022-12-20,10.539999961853027,10.779999732971191,10.5,10.779999732971191,168096.0 +2022-12-21,10.739999771118164,10.800000190734863,10.640000343322754,10.65999984741211,174654.0 +2022-12-22,10.760000228881836,10.899999618530273,10.699999809265137,10.859999656677246,245430.0 +2022-12-25,10.899999618530273,11.039999961853027,10.640000343322754,10.859999656677246,361099.0 +2022-12-26,10.899999618530273,10.899999618530273,10.65999984741211,10.699999809265137,191494.0 +2022-12-27,10.699999809265137,10.800000190734863,10.640000343322754,10.800000190734863,357217.0 +2022-12-28,10.800000190734863,10.880000114440918,10.65999984741211,10.720000267028809,22019392.0 +2022-12-29,10.739999771118164,10.800000190734863,10.600000381469727,10.739999771118164,227348.0 +2023-01-01,10.760000228881836,11.239999771118164,10.760000228881836,11.140000343322754,631505.0 +2023-01-02,11.140000343322754,11.180000305175781,11.0,11.15999984741211,481668.0 +2023-01-03,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0 +2023-01-04,11.180000305175781,11.239999771118164,11.0,11.0600004196167,216818.0 +2023-01-05,11.0,11.140000343322754,10.960000038146973,11.100000381469727,129939.0 +2023-01-08,11.15999984741211,11.180000305175781,11.0600004196167,11.079999923706055,231617.0 +2023-01-09,11.119999885559082,11.180000305175781,11.100000381469727,11.140000343322754,252487.0 +2023-01-10,11.199999809265137,11.5600004196167,11.199999809265137,11.420000076293945,1017637.0 +2023-01-11,11.479999542236328,11.619999885559082,11.479999542236328,11.539999961853027,456960.0 +2023-01-12,11.520000457763672,11.600000381469727,11.420000076293945,11.579999923706055,148245.0 +2023-01-15,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0 +2023-01-16,11.380000114440918,11.380000114440918,11.319999694824219,11.380000114440918,90038.0 +2023-01-17,11.300000190734863,11.319999694824219,11.0,11.0,223386.0 +2023-01-18,11.300000190734863,11.319999694824219,11.0,11.0,223386.0 +2023-01-19,11.0600004196167,11.100000381469727,11.0600004196167,11.0600004196167,76196.0 +2023-01-22,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0 +2023-01-23,11.039999961853027,11.380000114440918,11.039999961853027,11.34000015258789,454344.0 +2023-01-24,11.300000190734863,11.359999656677246,11.140000343322754,11.15999984741211,266600.0 +2023-01-25,11.15999984741211,11.300000190734863,11.140000343322754,11.199999809265137,306094.0 +2023-01-26,11.199999809265137,11.359999656677246,11.180000305175781,11.359999656677246,254955.0 +2023-01-29,11.399999618530273,12.079999923706055,11.399999618530273,12.079999923706055,945562.0 +2023-01-30,12.039999961853027,12.100000381469727,11.760000228881836,11.800000190734863,603871.0 +2023-01-31,11.880000114440918,11.880000114440918,11.600000381469727,11.819999694824219,327057.0 +2023-02-01,11.859999656677246,12.0,11.680000305175781,11.699999809265137,276636.0 +2023-02-02,11.699999809265137,12.279999732971191,11.680000305175781,12.100000381469727,1103460.0 +2023-02-05,12.100000381469727,12.420000076293945,11.920000076293945,12.079999923706055,1756897.0 +2023-02-06,12.079999923706055,12.199999809265137,12.0,12.0,629663.0 +2023-02-07,11.979999542236328,12.100000381469727,11.720000267028809,11.720000267028809,414202.0 +2023-02-08,11.739999771118164,12.079999923706055,11.739999771118164,12.0600004196167,638684.0 +2023-02-09,12.199999809265137,12.220000267028809,11.9399995803833,12.0,330030.0 +2023-02-12,12.0,12.0,12.0,12.0,0.0 +2023-02-13,12.0,12.319999694824219,12.0,12.300000190734863,644280.0 +2023-02-14,12.34000015258789,12.399999618530273,12.100000381469727,12.100000381469727,525145.0 +2023-02-15,12.100000381469727,12.34000015258789,12.100000381469727,12.199999809265137,223375.0 +2023-02-16,12.15999984741211,12.199999809265137,11.979999542236328,12.0600004196167,270548.0 +2023-02-19,12.039999961853027,12.140000343322754,11.960000038146973,11.960000038146973,169771.0 +2023-02-20,11.960000038146973,12.0,11.699999809265137,11.720000267028809,210151.0 +2023-02-21,11.720000267028809,11.859999656677246,11.65999984741211,11.65999984741211,154663.0 +2023-02-23,11.600000381469727,11.859999656677246,11.5,11.84000015258789,159369.0 +2023-02-26,11.720000267028809,11.899999618530273,11.619999885559082,11.640000343322754,185507.0 +2023-02-27,11.760000228881836,11.779999732971191,11.600000381469727,11.619999885559082,243211.0 +2023-02-28,11.579999923706055,11.739999771118164,11.5,11.739999771118164,228842.0 +2023-03-01,11.760000228881836,11.899999618530273,11.760000228881836,11.779999732971191,2351.0 +2023-03-02,11.720000267028809,11.800000190734863,11.65999984741211,11.739999771118164,5000.0 +2023-03-05,11.880000114440918,11.899999618530273,11.760000228881836,11.800000190734863,2477.0 +2023-03-06,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2023-03-07,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0 +2023-03-08,12.460000038146973,12.960000038146973,12.359999656677246,12.880000114440918,2203.0 +2023-03-09,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2023-03-12,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2023-03-13,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0 +2023-03-14,13.260000228881836,13.460000038146973,13.260000228881836,13.380000114440918,10996.0 +2023-03-15,13.34000015258789,13.619999885559082,13.119999885559082,13.119999885559082,5458.0 +2023-03-16,13.0,13.600000381469727,13.0,13.34000015258789,2153.0 +2023-03-19,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0 +2023-03-20,13.619999885559082,13.9399995803833,13.5,13.779999732971191,1270.0 +2023-03-21,13.739999771118164,13.9399995803833,13.739999771118164,13.819999694824219,1800.0 +2023-03-22,13.819999694824219,13.880000114440918,13.65999984741211,13.800000190734863,2586.0 +2023-03-23,13.760000228881836,14.079999923706055,13.760000228881836,13.920000076293945,3000.0 +2023-03-26,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0 +2023-03-27,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0 +2023-03-28,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0 +2023-03-29,14.460000038146973,14.720000267028809,14.380000114440918,14.699999809265137,2379.0 +2023-03-30,14.800000190734863,15.0,14.579999923706055,14.579999923706055,2000.0 +2023-04-02,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0 +2023-04-03,14.640000343322754,14.779999732971191,14.539999961853027,14.65999984741211,1424.0 +2023-04-04,14.539999961853027,14.779999732971191,14.5,14.600000381469727,2473.0 +2023-04-05,14.520000457763672,14.699999809265137,14.460000038146973,14.539999961853027,1133.0 +2023-04-06,14.579999923706055,14.579999923706055,14.399999618530273,14.5600004196167,2000.0 +2023-04-09,14.5,14.899999618530273,14.5,14.760000228881836,1700.0 +2023-04-10,14.65999984741211,15.0,14.619999885559082,15.0,1920.0 +2023-04-11,15.0,15.15999984741211,14.800000190734863,14.979999542236328,1668.0 +2023-04-12,14.960000038146973,15.119999885559082,14.819999694824219,15.079999923706055,4575.0 +2023-04-13,15.079999923706055,15.15999984741211,15.0,15.0,1737.0 +2023-04-16,15.020000457763672,15.380000114440918,15.020000457763672,15.359999656677246,1000.0 +2023-04-17,15.380000114440918,15.380000114440918,15.100000381469727,15.100000381469727,1000.0 +2023-04-25,14.760000228881836,15.0600004196167,14.760000228881836,14.960000038146973,1819.0 +2023-04-26,14.960000038146973,14.979999542236328,14.739999771118164,14.920000076293945,3000.0 +2023-04-27,14.920000076293945,14.920000076293945,14.779999732971191,14.819999694824219,9200.0 +2023-04-30,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0 +2023-05-01,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0 +2023-05-02,15.020000457763672,15.119999885559082,14.979999542236328,14.979999542236328,2000.0 +2023-05-03,14.920000076293945,14.920000076293945,14.600000381469727,14.600000381469727,4395.0 +2023-05-04,14.579999923706055,14.9399995803833,14.420000076293945,14.9399995803833,1188.0 +2023-05-07,14.960000038146973,15.220000267028809,14.920000076293945,15.199999809265137,6600.0 +2023-05-08,15.180000305175781,15.600000381469727,15.15999984741211,15.479999542236328,1804.0 +2023-05-09,15.479999542236328,15.65999984741211,15.199999809265137,15.5,2998.0 +2023-05-10,15.039999961853027,15.680000305175781,15.039999961853027,15.399999618530273,1000.0 +2023-05-11,15.220000267028809,15.5600004196167,15.220000267028809,15.520000457763672,1827.0 +2023-05-14,15.539999961853027,15.600000381469727,15.399999618530273,15.600000381469727,4444.0 +2023-05-15,15.399999618530273,15.600000381469727,15.399999618530273,15.399999618530273,1000.0 +2023-05-16,15.479999542236328,15.479999542236328,15.34000015258789,15.34000015258789,2800.0 +2023-05-17,15.300000190734863,15.300000190734863,15.0600004196167,15.239999771118164,1000.0 +2023-05-18,15.119999885559082,15.34000015258789,15.100000381469727,15.140000343322754,1251.0 +2023-05-21,15.119999885559082,15.199999809265137,15.0600004196167,15.180000305175781,1857.0 +2023-05-22,15.100000381469727,15.199999809265137,14.920000076293945,15.140000343322754,1291.0 +2023-05-23,15.020000457763672,15.079999923706055,14.9399995803833,15.0,4314.0 +2023-05-24,15.039999961853027,15.119999885559082,14.819999694824219,14.859999656677246,1083.0 +2023-05-25,14.880000114440918,14.960000038146973,14.800000190734863,14.819999694824219,1550.0 +2023-05-28,14.899999618530273,15.300000190734863,14.899999618530273,15.119999885559082,1333.0 +2023-05-29,15.140000343322754,15.15999984741211,14.979999542236328,15.079999923706055,2474.0 +2023-05-30,15.020000457763672,15.15999984741211,15.0,15.0,1600.0 +2023-05-31,14.979999542236328,14.979999542236328,14.819999694824219,14.899999618530273,10000.0 +2023-06-01,14.979999542236328,15.100000381469727,14.979999542236328,15.039999961853027,1000.0 +2023-06-04,15.140000343322754,15.15999984741211,15.0,15.0,1786.0 +2023-06-05,15.039999961853027,15.119999885559082,14.979999542236328,14.979999542236328,3323.0 +2023-06-06,14.960000038146973,15.020000457763672,14.84000015258789,14.84000015258789,4164.0 +2023-06-07,14.800000190734863,14.960000038146973,14.739999771118164,14.800000190734863,1600.0 +2023-06-08,14.979999542236328,15.100000381469727,14.979999542236328,15.039999961853027,288.0 +2023-06-11,14.720000267028809,14.859999656677246,14.720000267028809,14.779999732971191,1161.0 +2023-06-12,14.84000015258789,14.880000114440918,14.800000190734863,14.84000015258789,1500.0 +2023-06-13,14.880000114440918,15.239999771118164,14.819999694824219,15.15999984741211,1810.0 +2023-06-14,15.079999923706055,15.239999771118164,15.0600004196167,15.140000343322754,998.0 +2023-06-15,15.15999984741211,15.15999984741211,15.0,15.0,4684.0 +2023-06-18,15.100000381469727,15.119999885559082,14.9399995803833,14.979999542236328,4807.0 +2023-06-19,14.9399995803833,15.180000305175781,14.720000267028809,14.720000267028809,535599.0 +2023-06-20,14.720000267028809,15.100000381469727,14.600000381469727,14.859999656677246,311660.0 +2023-06-21,14.739999771118164,15.100000381469727,14.739999771118164,14.960000038146973,193141.0 +2023-06-22,15.0,15.15999984741211,15.0,15.039999961853027,182480.0 +2023-07-02,15.039999961853027,15.220000267028809,14.920000076293945,15.119999885559082,292589.0 +2023-07-03,15.140000343322754,15.140000343322754,14.960000038146973,15.0600004196167,156770.0 +2023-07-04,15.0600004196167,15.079999923706055,14.9399995803833,15.0600004196167,134667.0 +2023-07-05,15.079999923706055,15.199999809265137,15.079999923706055,15.100000381469727,388232.0 +2023-07-06,14.979999542236328,16.079999923706055,14.960000038146973,16.0,2099421.0 +2023-07-09,15.819999694824219,16.420000076293945,15.819999694824219,16.200000762939453,1324526.0 +2023-07-10,16.200000762939453,16.5,16.0,16.0,434299.0 +2023-07-11,15.979999542236328,16.139999389648438,15.600000381469727,15.699999809265137,209132.0 +2023-07-12,15.699999809265137,16.15999984741211,15.600000381469727,15.920000076293945,296705.0 +2023-07-13,15.880000114440918,15.920000076293945,15.720000267028809,15.720000267028809,108696.0 +2023-07-16,15.600000381469727,15.760000228881836,15.579999923706055,15.600000381469727,201572.0 +2023-07-17,15.539999961853027,16.0,15.399999618530273,15.9399995803833,444526.0 +2023-07-18,16.0,16.219999313354492,15.899999618530273,16.139999389648438,641114.0 +2023-07-19,16.18000030517578,16.31999969482422,15.859999656677246,15.9399995803833,195537.0 +2023-07-20,15.960000038146973,16.1200008392334,15.960000038146973,16.0,158589.0 +2023-07-23,16.0,16.200000762939453,15.899999618530273,15.899999618530273,305803.0 +2023-07-24,15.899999618530273,16.0,15.720000267028809,15.819999694824219,106718.0 +2023-07-25,15.800000190734863,15.859999656677246,15.520000457763672,15.539999961853027,210030.0 +2023-07-26,15.460000038146973,15.460000038146973,14.979999542236328,15.0,779335.0 +2023-07-27,15.0600004196167,15.140000343322754,14.979999542236328,15.140000343322754,312121.0 +2023-07-30,15.180000305175781,15.199999809265137,14.960000038146973,15.020000457763672,180533.0 +2023-07-31,15.0,15.140000343322754,14.859999656677246,14.899999618530273,166895.0 +2023-08-01,14.899999618530273,15.0,14.5600004196167,14.579999923706055,326536.0 +2023-08-02,14.699999809265137,14.859999656677246,14.359999656677246,14.680000305175781,408898.0 +2023-08-03,14.699999809265137,14.739999771118164,14.5,14.640000343322754,114760.0 +2023-08-06,14.640000343322754,14.699999809265137,14.5,14.539999961853027,104124.0 +2023-08-07,14.520000457763672,14.65999984741211,14.300000190734863,14.319999694824219,187081.0 +2023-08-08,14.4399995803833,14.479999542236328,14.199999809265137,14.300000190734863,118954.0 +2023-08-09,14.140000343322754,14.5,14.140000343322754,14.380000114440918,84548.0 +2023-08-10,14.5,14.619999885559082,14.380000114440918,14.600000381469727,108901.0 +2023-08-13,14.600000381469727,15.579999923706055,14.579999923706055,15.180000305175781,726617.0 +2023-08-14,15.140000343322754,15.300000190734863,15.100000381469727,15.220000267028809,302894.0 +2023-08-15,15.220000267028809,15.300000190734863,15.0,15.0,223461.0 +2023-08-16,15.0,15.239999771118164,14.920000076293945,15.15999984741211,200369.0 +2023-08-17,15.140000343322754,15.279999732971191,15.039999961853027,15.039999961853027,151847.0 +2023-08-20,15.15999984741211,15.15999984741211,15.0,15.0600004196167,100827.0 +2023-08-21,15.039999961853027,15.15999984741211,14.979999542236328,14.979999542236328,190625.0 +2023-08-22,14.899999618530273,14.979999542236328,14.699999809265137,14.920000076293945,172280.0 +2023-08-23,14.979999542236328,15.380000114440918,14.920000076293945,15.15999984741211,307819.0 +2023-08-24,15.239999771118164,15.279999732971191,15.100000381469727,15.100000381469727,233239.0 +2023-08-27,15.100000381469727,15.279999732971191,15.100000381469727,15.119999885559082,57498.0 +2023-08-28,15.279999732971191,15.279999732971191,15.140000343322754,15.15999984741211,66842.0 +2023-08-29,15.239999771118164,15.239999771118164,15.079999923706055,15.100000381469727,126000.0 +2023-08-30,15.100000381469727,15.199999809265137,14.9399995803833,15.199999809265137,186121.0 +2023-08-31,15.0,15.460000038146973,15.0,15.300000190734863,423081.0 +2023-09-03,15.140000343322754,15.380000114440918,15.140000343322754,15.300000190734863,164545.0 +2023-09-04,15.300000190734863,15.359999656677246,15.140000343322754,15.180000305175781,240717.0 +2023-09-05,15.180000305175781,15.199999809265137,15.0,15.0,112490.0 +2023-09-06,15.0,15.180000305175781,14.720000267028809,14.720000267028809,165204.0 +2023-09-07,14.699999809265137,15.180000305175781,14.680000305175781,14.859999656677246,183323.0 +2023-09-10,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0 +2023-09-11,14.699999809265137,14.84000015258789,14.5,14.800000190734863,167184.0 +2023-09-12,14.800000190734863,14.960000038146973,14.680000305175781,14.84000015258789,129787.0 +2023-09-13,14.640000343322754,14.760000228881836,14.600000381469727,14.65999984741211,78252.0 +2023-09-14,14.65999984741211,14.779999732971191,14.5600004196167,14.5600004196167,59515.0 +2023-09-17,14.5600004196167,14.5600004196167,14.5600004196167,14.5600004196167,0.0 +2023-09-18,14.140000343322754,14.380000114440918,13.880000114440918,14.020000457763672,232755.0 +2023-09-19,14.020000457763672,14.020000457763672,13.699999809265137,13.84000015258789,124322.0 +2023-09-20,13.760000228881836,15.199999809265137,13.699999809265137,15.15999984741211,791460.0 +2023-09-21,15.380000114440918,16.260000228881836,14.979999542236328,15.15999984741211,2737545.0 +2023-09-25,15.180000305175781,16.0,15.020000457763672,15.079999923706055,1375673.0 +2023-09-26,15.140000343322754,15.479999542236328,15.020000457763672,15.180000305175781,412680.0 +2023-09-27,15.300000190734863,15.899999618530273,15.199999809265137,15.600000381469727,598549.0 +2023-09-28,15.800000190734863,15.800000190734863,15.359999656677246,15.539999961853027,213872.0 +2023-10-01,15.539999961853027,15.539999961853027,15.539999961853027,15.539999961853027,0.0 +2023-10-02,15.699999809265137,15.899999618530273,15.680000305175781,15.720000267028809,344879.0 +2023-10-03,15.619999885559082,15.699999809265137,15.420000076293945,15.520000457763672,193476.0 +2023-10-04,15.479999542236328,15.5,15.0,15.239999771118164,257554.0 +2023-10-05,15.100000381469727,15.300000190734863,15.100000381469727,15.279999732971191,349349.0 +2023-10-08,15.140000343322754,15.319999694824219,15.020000457763672,15.0600004196167,248069.0 +2023-10-09,15.079999923706055,15.260000228881836,15.0600004196167,15.239999771118164,167827.0 +2023-10-10,15.100000381469727,15.359999656677246,15.100000381469727,15.119999885559082,166204.0 +2023-10-11,15.119999885559082,15.119999885559082,14.5,14.520000457763672,349832.0 +2023-10-12,14.520000457763672,14.579999923706055,14.140000343322754,14.180000305175781,110707.0 +2023-10-15,14.180000305175781,14.399999618530273,14.020000457763672,14.0600004196167,123605.0 +2023-10-16,14.0600004196167,14.199999809265137,14.020000457763672,14.15999984741211,75584.0 +2023-10-17,14.15999984741211,14.5,14.119999885559082,14.420000076293945,399645.0 +2023-10-18,14.800000190734863,14.859999656677246,14.020000457763672,14.0600004196167,421675.0 +2023-10-19,14.100000381469727,14.15999984741211,13.84000015258789,13.899999618530273,222193.0 +2023-10-22,13.800000190734863,14.0,13.779999732971191,13.84000015258789,105683.0 +2023-10-23,13.84000015258789,14.0,13.399999618530273,13.4399995803833,205485.0 +2023-10-24,13.5,13.5,12.9399995803833,13.0,168371.0 +2023-10-25,13.100000381469727,13.100000381469727,12.84000015258789,12.880000114440918,714692.0 +2023-10-26,12.9399995803833,12.9399995803833,12.640000343322754,12.699999809265137,362972.0 +2023-10-29,12.800000190734863,12.800000190734863,12.5600004196167,12.699999809265137,301798.0 +2023-10-30,12.899999618530273,12.899999618530273,12.579999923706055,12.600000381469727,500728.0 +2023-10-31,12.600000381469727,12.9399995803833,12.5600004196167,12.579999923706055,1003517.0 +2023-11-01,12.579999923706055,12.680000305175781,12.5,12.579999923706055,249973.0 +2023-11-02,12.579999923706055,12.699999809265137,12.460000038146973,12.539999961853027,515356.0 +2023-11-05,12.619999885559082,12.779999732971191,12.460000038146973,12.779999732971191,644224.0 +2023-11-06,12.739999771118164,12.739999771118164,12.539999961853027,12.619999885559082,346933.0 +2023-11-07,12.579999923706055,12.619999885559082,12.319999694824219,12.460000038146973,259913.0 +2023-11-08,12.420000076293945,12.460000038146973,12.079999923706055,12.119999885559082,259721.0 +2023-11-09,12.119999885559082,12.380000114440918,11.699999809265137,12.279999732971191,940780.0 +2023-11-12,12.279999732971191,12.300000190734863,12.100000381469727,12.220000267028809,137605.0 +2023-11-13,12.220000267028809,12.359999656677246,12.140000343322754,12.279999732971191,154232.0 +2023-11-14,12.300000190734863,12.539999961853027,12.15999984741211,12.34000015258789,330801.0 +2023-11-15,12.359999656677246,12.579999923706055,12.279999732971191,12.399999618530273,371191.0 +2023-11-16,12.979999542236328,13.600000381469727,12.800000190734863,13.279999732971191,1326820.0 +2023-11-19,13.5,14.260000228881836,13.380000114440918,14.100000381469727,1315257.0 +2023-11-20,14.239999771118164,14.239999771118164,13.819999694824219,13.960000038146973,390482.0 +2023-11-21,13.84000015258789,14.0,13.600000381469727,13.600000381469727,280184.0 +2023-11-22,13.619999885559082,14.0,13.619999885559082,13.880000114440918,493010.0 +2023-11-23,13.619999885559082,14.0,13.619999885559082,13.880000114440918,493010.0 +2023-11-26,13.760000228881836,13.920000076293945,13.760000228881836,13.84000015258789,116045.0 +2023-11-27,13.899999618530273,13.9399995803833,13.800000190734863,13.84000015258789,218158.0 +2023-11-28,13.800000190734863,13.960000038146973,13.699999809265137,13.84000015258789,114276.0 +2023-11-29,13.899999618530273,13.899999618530273,13.619999885559082,13.720000267028809,110563.0 +2023-11-30,13.84000015258789,13.899999618530273,13.65999984741211,13.800000190734863,114243.0 +2023-12-03,13.920000076293945,14.300000190734863,13.600000381469727,14.220000267028809,679230.0 +2023-12-04,14.300000190734863,14.300000190734863,14.020000457763672,14.15999984741211,206131.0 +2023-12-05,14.020000457763672,14.140000343322754,13.920000076293945,13.9399995803833,183666.0 +2023-12-06,13.9399995803833,14.0600004196167,13.899999618530273,14.0,165887.0 +2023-12-07,13.84000015258789,14.0,13.84000015258789,13.84000015258789,232731.0 +2023-12-10,13.899999618530273,13.960000038146973,13.739999771118164,13.899999618530273,123060.0 +2023-12-11,13.979999542236328,13.979999542236328,13.819999694824219,13.9399995803833,97050.0 +2023-12-12,13.9399995803833,13.960000038146973,13.720000267028809,13.720000267028809,166493.0 +2023-12-13,13.739999771118164,13.800000190734863,13.600000381469727,13.600000381469727,115127.0 +2023-12-14,13.640000343322754,13.960000038146973,13.619999885559082,13.720000267028809,205954.0 +2023-12-17,13.640000343322754,13.880000114440918,13.640000343322754,13.760000228881836,87724.0 +2023-12-18,13.65999984741211,13.84000015258789,13.619999885559082,13.720000267028809,147973.0 +2023-12-19,13.640000343322754,13.800000190734863,13.640000343322754,13.739999771118164,119891.0 +2023-12-20,13.680000305175781,13.819999694824219,13.640000343322754,13.720000267028809,115941.0 +2023-12-21,13.699999809265137,13.979999542236328,13.5600004196167,13.800000190734863,549980.0 +2023-12-24,13.800000190734863,13.899999618530273,13.65999984741211,13.760000228881836,188130.0 +2023-12-25,13.899999618530273,13.899999618530273,13.699999809265137,13.800000190734863,159354.0 +2023-12-26,13.920000076293945,14.0600004196167,13.859999656677246,13.979999542236328,523034.0 +2023-12-27,14.0,14.0,13.800000190734863,13.9399995803833,236271.0 +2023-12-28,13.979999542236328,14.15999984741211,13.880000114440918,14.020000457763672,489553.0 +2023-12-31,14.079999923706055,14.079999923706055,13.899999618530273,14.020000457763672,346886.0 +2024-01-01,13.979999542236328,14.039999961853027,13.899999618530273,13.960000038146973,159272.0 +2024-01-02,13.9399995803833,13.960000038146973,13.880000114440918,13.9399995803833,208016.0 +2024-01-03,13.899999618530273,14.15999984741211,13.680000305175781,13.680000305175781,630433.0 +2024-01-04,13.699999809265137,14.140000343322754,13.65999984741211,13.9399995803833,564703.0 +2024-01-07,14.100000381469727,14.619999885559082,14.039999961853027,14.34000015258789,1411332.0 +2024-01-08,14.479999542236328,14.5600004196167,14.260000228881836,14.380000114440918,517915.0 +2024-01-09,14.359999656677246,14.380000114440918,14.180000305175781,14.220000267028809,212880.0 +2024-01-10,14.220000267028809,14.239999771118164,13.979999542236328,14.0600004196167,269246.0 +2024-01-11,14.079999923706055,14.260000228881836,14.0,14.0600004196167,304433.0 +2024-01-14,13.899999618530273,14.039999961853027,13.84000015258789,13.859999656677246,228426.0 +2024-01-15,13.859999656677246,14.020000457763672,13.859999656677246,13.899999618530273,349546.0 +2024-01-16,13.899999618530273,14.119999885559082,13.859999656677246,13.880000114440918,245119.0 +2024-01-17,13.880000114440918,14.0,13.460000038146973,13.460000038146973,284182.0 +2024-01-18,13.460000038146973,13.479999542236328,13.180000305175781,13.300000190734863,394709.0 +2024-01-21,13.34000015258789,13.5600004196167,13.319999694824219,13.5,236751.0 +2024-01-22,13.5,13.5,13.5,13.5,0.0 +2024-01-23,13.460000038146973,13.460000038146973,13.319999694824219,13.34000015258789,81252.0 +2024-01-24,13.380000114440918,14.239999771118164,13.380000114440918,14.119999885559082,1848797.0 +2024-01-25,14.140000343322754,14.619999885559082,14.100000381469727,14.140000343322754,894637.0 +2024-01-28,14.119999885559082,14.279999732971191,14.0,14.180000305175781,260281.0 +2024-01-29,14.180000305175781,14.300000190734863,13.979999542236328,13.979999542236328,493364.0 +2024-01-30,13.979999542236328,14.0,13.520000457763672,13.600000381469727,271626.0 +2024-01-31,13.619999885559082,13.899999618530273,13.579999923706055,13.699999809265137,183043.0 +2024-02-01,13.680000305175781,13.699999809265137,13.140000343322754,13.380000114440918,373576.0 +2024-02-04,13.479999542236328,13.539999961853027,13.380000114440918,13.5,144267.0 +2024-02-05,13.399999618530273,13.899999618530273,13.399999618530273,13.699999809265137,226037.0 +2024-02-06,13.960000038146973,13.960000038146973,13.699999809265137,13.880000114440918,169793.0 +2024-02-07,13.84000015258789,14.239999771118164,13.800000190734863,14.100000381469727,1300319.0 +2024-02-08,13.84000015258789,14.239999771118164,13.800000190734863,14.100000381469727,1300319.0 +2024-02-11,13.84000015258789,14.0600004196167,13.779999732971191,13.880000114440918,442635.0 +2024-02-12,13.899999618530273,14.619999885559082,13.84000015258789,14.539999961853027,1424548.0 +2024-02-13,14.65999984741211,14.979999542236328,14.5600004196167,14.600000381469727,1800085.0 +2024-02-14,14.5600004196167,15.0600004196167,14.380000114440918,14.880000114440918,1807168.0 +2024-02-15,14.979999542236328,15.300000190734863,14.84000015258789,14.84000015258789,2021062.0 +2024-02-18,14.84000015258789,15.0600004196167,14.779999732971191,14.859999656677246,985558.0 +2024-02-19,14.800000190734863,14.979999542236328,14.760000228881836,14.960000038146973,771921.0 +2024-02-20,14.979999542236328,14.979999542236328,14.680000305175781,14.899999618530273,763546.0 +2024-02-21,14.899999618530273,14.920000076293945,14.699999809265137,14.739999771118164,474636.0 +2024-02-25,14.699999809265137,15.0,14.65999984741211,14.699999809265137,616911.0 +2024-02-26,14.699999809265137,15.020000457763672,14.619999885559082,14.680000305175781,936191.0 +2024-02-27,14.65999984741211,14.84000015258789,14.619999885559082,14.680000305175781,385795.0 +2024-02-28,14.65999984741211,14.880000114440918,14.65999984741211,14.739999771118164,494973.0 +2024-02-29,14.739999771118164,14.979999542236328,14.739999771118164,14.800000190734863,433200.0 +2024-03-03,14.84000015258789,15.020000457763672,14.699999809265137,14.819999694824219,708067.0 +2024-03-04,14.739999771118164,14.880000114440918,14.399999618530273,14.4399995803833,454203.0 +2024-03-05,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0 +2024-03-06,14.399999618530273,14.739999771118164,14.399999618530273,14.680000305175781,312116.0 +2024-03-07,14.739999771118164,14.760000228881836,14.380000114440918,14.539999961853027,427016.0 +2024-03-10,14.579999923706055,15.220000267028809,14.420000076293945,15.220000267028809,1123211.0 +2024-03-11,15.300000190734863,15.800000190734863,15.180000305175781,15.479999542236328,2150794.0 +2024-03-12,15.539999961853027,15.720000267028809,15.380000114440918,15.600000381469727,808227.0 +2024-03-13,15.600000381469727,16.3799991607666,15.600000381469727,16.1200008392334,2785579.0 +2024-03-14,16.34000015258789,16.399999618530273,16.15999984741211,16.280000686645508,831419.0 +2024-03-17,16.420000076293945,17.700000762939453,16.420000076293945,17.600000381469727,2843113.0 +2024-03-18,17.799999237060547,18.860000610351562,17.799999237060547,18.299999237060547,3311326.0 +2024-03-19,17.700000762939453,18.200000762939453,17.15999984741211,17.739999771118164,2727344.0 +2024-03-20,17.579999923706055,17.700000762939453,17.200000762939453,17.600000381469727,1186538.0 +2024-03-21,17.799999237060547,18.0,17.200000762939453,17.559999465942383,635354.0 +2024-03-24,17.540000915527344,18.15999984741211,17.399999618530273,17.8799991607666,1209465.0 +2024-03-25,17.81999969482422,17.920000076293945,17.639999389648438,17.920000076293945,662991.0 +2024-03-26,18.020000457763672,19.360000610351562,18.020000457763672,18.540000915527344,4746446.0 +2024-03-27,18.68000030517578,18.68000030517578,17.8799991607666,18.360000610351562,2001959.0 +2024-03-28,18.600000381469727,19.15999984741211,18.239999771118164,18.479999542236328,3354430.0 +2024-03-31,18.440000534057617,18.440000534057617,17.299999237060547,17.459999084472656,1312357.0 +2024-04-01,17.440000534057617,17.5,16.299999237060547,17.440000534057617,961040.0 +2024-04-02,17.5,17.979999542236328,17.34000015258789,17.700000762939453,850389.0 +2024-04-03,17.700000762939453,18.399999618530273,17.700000762939453,18.1200008392334,545560.0 +2024-04-04,18.360000610351562,18.360000610351562,17.860000610351562,18.020000457763672,334599.0 +2024-04-14,,,,, +2024-04-15,17.8799991607666,17.979999542236328,17.68000030517578,17.700000762939453,515813.0 +2024-04-16,17.81999969482422,17.81999969482422,17.100000381469727,17.31999969482422,813791.0 +2024-04-17,17.219999313354492,17.219999313354492,16.600000381469727,17.100000381469727,1094319.0 +2024-04-18,17.1200008392334,17.799999237060547,16.6200008392334,17.700000762939453,1556947.0 +2024-04-21,17.739999771118164,18.3799991607666,17.739999771118164,17.739999771118164,1515078.0 +2024-04-22,17.799999237060547,17.799999237060547,16.959999084472656,17.5,876082.0 +2024-04-23,17.299999237060547,17.5,17.18000030517578,17.200000762939453,387286.0 +2024-04-24,17.200000762939453,17.299999237060547,16.31999969482422,16.600000381469727,760334.0 +2024-04-25,16.799999237060547,16.899999618530273,16.299999237060547,16.5,343660.0 +2024-04-28,16.5,16.5,16.5,16.5,0.0 +2024-04-29,16.100000381469727,16.3799991607666,15.800000190734863,15.960000038146973,620825.0 +2024-04-30,15.979999542236328,16.700000762939453,15.779999732971191,16.700000762939453,860426.0 +2024-05-01,16.520000457763672,16.899999618530273,16.260000228881836,16.860000610351562,871937.0 +2024-05-02,16.799999237060547,16.8799991607666,16.639999389648438,16.700000762939453,230104.0 +2024-05-05,16.739999771118164,16.739999771118164,16.200000762939453,16.360000610351562,331201.0 +2024-05-06,16.260000228881836,16.65999984741211,16.219999313354492,16.65999984741211,264586.0 +2024-05-07,16.639999389648438,16.639999389648438,16.239999771118164,16.299999237060547,204359.0 +2024-05-08,16.260000228881836,16.6200008392334,16.239999771118164,16.479999542236328,353302.0 +2024-05-09,16.5,16.5,16.1200008392334,16.18000030517578,250282.0 +2024-05-12,16.0,16.360000610351562,15.84000015258789,16.360000610351562,328586.0 +2024-05-13,16.360000610351562,16.3799991607666,15.880000114440918,16.139999389648438,275634.0 +2024-05-14,16.1200008392334,16.1200008392334,15.300000190734863,15.4399995803833,315171.0 +2024-05-15,15.380000114440918,15.399999618530273,15.15999984741211,15.300000190734863,526621.0 +2024-05-16,15.300000190734863,15.359999656677246,14.600000381469727,15.0,639985.0 +2024-05-19,15.0,15.0,15.0,15.0,0.0 +2024-05-20,14.399999618530273,14.680000305175781,13.979999542236328,14.300000190734863,727238.0 +2024-05-21,14.260000228881836,14.520000457763672,14.079999923706055,14.399999618530273,338898.0 +2024-05-22,14.380000114440918,14.65999984741211,14.239999771118164,14.65999984741211,161034.0 +2024-05-23,14.600000381469727,14.600000381469727,14.319999694824219,14.479999542236328,148661.0 +2024-05-26,14.479999542236328,14.800000190734863,14.119999885559082,14.800000190734863,303604.0 +2024-05-27,14.800000190734863,14.800000190734863,14.399999618530273,14.779999732971191,215442.0 +2024-05-28,14.739999771118164,14.760000228881836,14.479999542236328,14.539999961853027,304920.0 +2024-05-29,14.5,14.5600004196167,14.260000228881836,14.5,213205.0 +2024-05-30,14.479999542236328,14.5,14.260000228881836,14.5,110548.0 +2024-06-02,14.5,14.5,14.5,14.5,0.0 +2024-06-03,14.579999923706055,14.960000038146973,14.479999542236328,14.880000114440918,533939.0 +2024-06-04,14.899999618530273,14.899999618530273,14.420000076293945,14.600000381469727,251596.0 +2024-06-05,14.579999923706055,14.579999923706055,14.199999809265137,14.5600004196167,259842.0 +2024-06-06,14.380000114440918,14.579999923706055,14.199999809265137,14.199999809265137,218914.0 +2024-06-09,14.199999809265137,14.479999542236328,14.15999984741211,14.359999656677246,229385.0 +2024-06-10,14.34000015258789,14.539999961853027,14.319999694824219,14.420000076293945,287660.0 +2024-06-11,14.460000038146973,14.600000381469727,14.239999771118164,14.279999732971191,558630.0 +2024-06-12,14.279999732971191,14.399999618530273,14.0,14.0,444026.0 +2024-06-13,14.020000457763672,14.0600004196167,13.619999885559082,13.819999694824219,754125.0 +2024-06-23,13.699999809265137,13.800000190734863,13.420000076293945,13.579999923706055,241390.0 +2024-06-24,13.600000381469727,13.619999885559082,13.460000038146973,13.479999542236328,250416.0 +2024-06-25,13.579999923706055,13.579999923706055,13.380000114440918,13.420000076293945,369254.0 +2024-06-26,13.380000114440918,13.600000381469727,13.359999656677246,13.380000114440918,129941.0 +2024-06-27,13.380000114440918,13.800000190734863,13.380000114440918,13.760000228881836,411527.0 +2024-06-30,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0 +2024-07-01,14.140000343322754,14.140000343322754,13.899999618530273,13.899999618530273,142356.0 +2024-07-02,13.899999618530273,13.979999542236328,13.819999694824219,13.899999618530273,135664.0 +2024-07-03,13.880000114440918,13.880000114440918,13.460000038146973,13.65999984741211,249494.0 +2024-07-04,13.619999885559082,13.619999885559082,13.380000114440918,13.460000038146973,218716.0 +2024-07-07,13.460000038146973,13.65999984741211,13.359999656677246,13.460000038146973,91186.0 +2024-07-08,13.460000038146973,13.539999961853027,13.359999656677246,13.399999618530273,125197.0 +2024-07-09,13.399999618530273,14.0,13.399999618530273,13.800000190734863,659704.0 +2024-07-10,13.899999618530273,14.0,13.699999809265137,13.899999618530273,284031.0 +2024-07-11,13.960000038146973,14.0600004196167,13.760000228881836,14.039999961853027,190808.0 +2024-07-14,14.079999923706055,14.300000190734863,13.880000114440918,14.079999923706055,317600.0 +2024-07-15,14.079999923706055,14.15999984741211,13.920000076293945,14.079999923706055,311887.0 +2024-07-16,14.079999923706055,14.600000381469727,13.920000076293945,14.579999923706055,1126703.0 +2024-07-17,14.5,14.760000228881836,14.359999656677246,14.5,586421.0 +2024-07-18,14.420000076293945,14.579999923706055,14.199999809265137,14.239999771118164,306539.0 +2024-07-21,14.319999694824219,14.399999618530273,14.079999923706055,14.180000305175781,458231.0 +2024-07-22,14.180000305175781,14.220000267028809,13.960000038146973,14.140000343322754,434649.0 +2024-07-23,14.119999885559082,14.140000343322754,13.899999618530273,13.899999618530273,445202.0 +2024-07-24,13.899999618530273,14.260000228881836,13.899999618530273,14.079999923706055,522441.0 +2024-07-25,13.979999542236328,14.100000381469727,13.859999656677246,14.100000381469727,476464.0 +2024-07-28,13.5600004196167,14.0600004196167,13.520000457763672,13.960000038146973,812637.0 +2024-07-29,13.979999542236328,14.0,13.84000015258789,13.960000038146973,512931.0 +2024-07-30,13.899999618530273,13.960000038146973,13.84000015258789,13.960000038146973,156705.0 +2024-07-31,13.899999618530273,13.960000038146973,13.760000228881836,13.800000190734863,200064.0 +2024-08-01,13.800000190734863,13.880000114440918,13.460000038146973,13.819999694824219,383069.0 +2024-08-04,13.399999618530273,13.680000305175781,13.300000190734863,13.680000305175781,354829.0 +2024-08-05,13.279999732971191,13.460000038146973,12.84000015258789,13.399999618530273,665833.0 +2024-08-06,13.399999618530273,14.100000381469727,13.399999618530273,13.9399995803833,763412.0 +2024-08-07,13.899999618530273,14.0,13.680000305175781,13.960000038146973,537462.0 +2024-08-08,13.920000076293945,13.9399995803833,13.619999885559082,13.619999885559082,387639.0 +2024-08-11,13.640000343322754,13.84000015258789,13.600000381469727,13.84000015258789,243018.0 +2024-08-12,13.84000015258789,13.84000015258789,13.619999885559082,13.699999809265137,269779.0 +2024-08-13,13.699999809265137,13.800000190734863,13.619999885559082,13.800000190734863,167512.0 +2024-08-14,13.800000190734863,14.079999923706055,13.779999732971191,13.960000038146973,314560.0 +2024-08-15,13.9399995803833,14.180000305175781,13.859999656677246,14.140000343322754,714194.0 +2024-08-18,14.15999984741211,14.5,14.140000343322754,14.239999771118164,1082462.0 +2024-08-19,14.399999618530273,14.960000038146973,14.15999984741211,14.859999656677246,2174599.0 +2024-08-20,14.920000076293945,15.039999961853027,14.680000305175781,14.800000190734863,1328713.0 +2024-08-21,14.720000267028809,14.880000114440918,14.699999809265137,14.739999771118164,441134.0 +2024-08-22,14.640000343322754,15.260000228881836,14.640000343322754,15.260000228881836,1137922.0 +2024-08-25,15.399999618530273,15.539999961853027,15.300000190734863,15.34000015258789,1075488.0 +2024-08-26,15.279999732971191,15.479999542236328,15.039999961853027,15.260000228881836,938656.0 +2024-08-27,15.260000228881836,15.300000190734863,15.100000381469727,15.180000305175781,463482.0 +2024-08-28,15.199999809265137,15.5,15.100000381469727,15.34000015258789,555923.0 +2024-08-29,15.380000114440918,15.399999618530273,15.140000343322754,15.34000015258789,456052.0 +2024-09-01,15.34000015258789,15.979999542236328,15.220000267028809,15.979999542236328,1398376.0 +2024-09-02,16.0,16.31999969482422,15.699999809265137,15.760000228881836,1823941.0 +2024-09-03,15.779999732971191,16.040000915527344,15.779999732971191,15.899999618530273,808431.0 +2024-09-04,15.539999961853027,15.65999984741211,15.220000267028809,15.380000114440918,816744.0 +2024-09-05,15.279999732971191,15.479999542236328,15.0600004196167,15.140000343322754,569137.0 +2024-09-08,15.0600004196167,15.079999923706055,14.779999732971191,15.020000457763672,321452.0 +2024-09-09,15.0,15.479999542236328,14.899999618530273,15.380000114440918,577052.0 +2024-09-10,15.4399995803833,15.600000381469727,15.020000457763672,15.300000190734863,615640.0 +2024-09-11,15.220000267028809,15.260000228881836,14.960000038146973,15.119999885559082,413050.0 +2024-09-12,15.100000381469727,15.199999809265137,14.960000038146973,15.0,1015434.0 +2024-09-15,15.020000457763672,15.119999885559082,15.0,15.0600004196167,323796.0 +2024-09-16,15.079999923706055,15.079999923706055,14.760000228881836,14.859999656677246,272554.0 +2024-09-17,14.960000038146973,14.979999542236328,14.5600004196167,14.760000228881836,371906.0 +2024-09-18,14.760000228881836,14.979999542236328,14.699999809265137,14.960000038146973,412530.0 +2024-09-19,14.979999542236328,15.119999885559082,14.779999732971191,14.880000114440918,715341.0 +2024-09-22,15.079999923706055,15.079999923706055,14.800000190734863,14.880000114440918,265978.0 +2024-09-24,14.880000114440918,14.9399995803833,14.800000190734863,14.880000114440918,339209.0 +2024-09-25,14.84000015258789,15.0600004196167,14.84000015258789,15.039999961853027,503355.0 +2024-09-26,15.0,15.359999656677246,14.960000038146973,15.239999771118164,830182.0 +2024-09-29,15.239999771118164,15.859999656677246,15.239999771118164,15.520000457763672,1075112.0 +2024-09-30,15.539999961853027,15.800000190734863,15.300000190734863,15.5,596667.0 +2024-10-01,15.5,15.579999923706055,15.279999732971191,15.479999542236328,464072.0 +2024-10-02,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0 +2024-10-03,14.880000114440918,14.960000038146973,14.5,14.600000381469727,292118.0 +2024-10-06,14.9399995803833,15.220000267028809,14.600000381469727,14.600000381469727,1209746.0 +2024-10-07,14.34000015258789,14.899999618530273,14.34000015258789,14.420000076293945,612869.0 +2024-10-08,14.420000076293945,14.699999809265137,14.239999771118164,14.399999618530273,941796.0 +2024-10-09,14.420000076293945,14.5,14.119999885559082,14.279999732971191,397108.0 +2024-10-10,14.279999732971191,14.779999732971191,14.140000343322754,14.5,645863.0 +2024-10-13,14.680000305175781,14.880000114440918,14.539999961853027,14.739999771118164,341740.0 +2024-10-14,14.859999656677246,14.920000076293945,14.5,14.65999984741211,655048.0 +2024-10-15,14.640000343322754,14.84000015258789,14.600000381469727,14.65999984741211,436627.0 +2024-10-16,14.699999809265137,15.279999732971191,14.600000381469727,14.9399995803833,1481085.0 +2024-10-17,15.039999961853027,15.039999961853027,14.479999542236328,14.600000381469727,589673.0 +2024-10-20,14.520000457763672,14.800000190734863,14.399999618530273,14.4399995803833,281193.0 +2024-10-21,14.4399995803833,14.600000381469727,14.399999618530273,14.539999961853027,216813.0 +2024-10-22,14.460000038146973,14.579999923706055,14.399999618530273,14.399999618530273,373872.0 +2024-10-23,14.34000015258789,14.5,14.140000343322754,14.140000343322754,593368.0 +2024-10-24,14.220000267028809,14.239999771118164,13.9399995803833,13.960000038146973,639068.0 +2024-10-27,14.0,14.220000267028809,14.0,14.199999809265137,726212.0 +2024-10-28,14.260000228881836,14.279999732971191,14.100000381469727,14.180000305175781,306512.0 +2024-10-29,14.180000305175781,14.180000305175781,13.979999542236328,14.079999923706055,297735.0 +2024-10-30,14.039999961853027,14.239999771118164,14.039999961853027,14.15999984741211,279189.0 +2024-10-31,14.079999923706055,14.199999809265137,14.020000457763672,14.15999984741211,301710.0 +2024-11-03,14.140000343322754,14.180000305175781,14.020000457763672,14.119999885559082,331201.0 +2024-11-04,14.119999885559082,14.15999984741211,13.9399995803833,14.0600004196167,217805.0 +2024-11-05,14.0600004196167,14.119999885559082,13.960000038146973,14.039999961853027,220737.0 +2024-11-06,14.0,14.140000343322754,14.0,14.079999923706055,240250.0 +2024-11-07,14.079999923706055,14.140000343322754,14.0,14.119999885559082,145054.0 +2024-11-10,14.15999984741211,14.15999984741211,13.9399995803833,14.020000457763672,262689.0 +2024-11-11,14.079999923706055,14.34000015258789,13.880000114440918,14.300000190734863,400816.0 +2024-11-12,14.300000190734863,14.539999961853027,14.119999885559082,14.239999771118164,402397.0 +2024-11-13,14.15999984741211,14.220000267028809,14.0,14.100000381469727,220833.0 +2024-11-14,14.239999771118164,14.239999771118164,14.0,14.100000381469727,322348.0 +2024-11-17,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0 +2024-11-18,14.5600004196167,14.720000267028809,14.34000015258789,14.579999923706055,457362.0 +2024-11-19,14.65999984741211,14.680000305175781,14.380000114440918,14.5,213269.0 +2024-11-20,14.479999542236328,14.5,14.180000305175781,14.319999694824219,296084.0 +2024-11-21,14.359999656677246,14.359999656677246,14.199999809265137,14.300000190734863,105168.0 +2024-11-24,14.300000190734863,14.5,14.180000305175781,14.300000190734863,264592.0 +2024-11-25,14.300000190734863,14.300000190734863,14.039999961853027,14.220000267028809,485651.0 +2024-11-26,14.199999809265137,14.199999809265137,13.859999656677246,13.979999542236328,444413.0 +2024-11-27,13.920000076293945,14.039999961853027,13.680000305175781,13.800000190734863,306501.0 +2024-11-28,13.699999809265137,13.9399995803833,13.579999923706055,13.9399995803833,285349.0 +2024-12-01,13.699999809265137,13.9399995803833,13.579999923706055,13.9399995803833,285349.0 +2024-12-02,13.960000038146973,14.079999923706055,13.859999656677246,14.020000457763672,109058.0 +2024-12-03,14.0,14.220000267028809,13.859999656677246,14.15999984741211,255398.0 +2024-12-04,14.15999984741211,14.239999771118164,14.039999961853027,14.119999885559082,190394.0 +2024-12-05,14.100000381469727,14.180000305175781,14.0600004196167,14.15999984741211,184887.0 +2024-12-08,14.15999984741211,14.260000228881836,14.100000381469727,14.199999809265137,240895.0 +2024-12-09,14.239999771118164,14.460000038146973,14.15999984741211,14.180000305175781,541685.0 +2024-12-10,14.260000228881836,14.34000015258789,14.100000381469727,14.15999984741211,510353.0 +2024-12-11,14.180000305175781,14.260000228881836,14.100000381469727,14.199999809265137,137530.0 +2024-12-12,14.199999809265137,14.199999809265137,14.079999923706055,14.100000381469727,240404.0 +2024-12-15,14.0600004196167,14.180000305175781,13.979999542236328,14.079999923706055,178598.0 +2024-12-16,14.079999923706055,14.180000305175781,13.9399995803833,14.039999961853027,274626.0 +2024-12-17,14.039999961853027,14.039999961853027,13.880000114440918,13.960000038146973,120146.0 +2024-12-18,14.020000457763672,14.020000457763672,13.899999618530273,13.960000038146973,161205.0 +2024-12-19,13.880000114440918,14.079999923706055,13.859999656677246,14.039999961853027,91505.0 +2024-12-22,14.039999961853027,14.420000076293945,14.020000457763672,14.260000228881836,915228.0 +2024-12-23,14.399999618530273,14.600000381469727,14.260000228881836,14.460000038146973,986966.0 +2024-12-24,14.460000038146973,14.579999923706055,14.260000228881836,14.260000228881836,533688.0 +2024-12-25,14.319999694824219,14.479999542236328,14.260000228881836,14.399999618530273,575998.0 +2024-12-26,14.260000228881836,14.579999923706055,14.260000228881836,14.539999961853027,457710.0 +2024-12-29,14.600000381469727,15.0,14.600000381469727,14.920000076293945,2039722.0 +2024-12-30,14.920000076293945,15.079999923706055,14.819999694824219,15.020000457763672,754065.0 +2024-12-31,14.920000076293945,14.979999542236328,14.819999694824219,14.899999618530273,415132.0 +2025-01-01,14.979999542236328,14.979999542236328,14.84000015258789,14.979999542236328,201145.0 +2025-01-02,14.920000076293945,14.979999542236328,14.819999694824219,14.899999618530273,450441.0 +2025-01-05,14.859999656677246,14.9399995803833,14.760000228881836,14.779999732971191,466868.0 +2025-01-06,14.760000228881836,14.899999618530273,14.739999771118164,14.760000228881836,480873.0 +2025-01-07,14.760000228881836,14.859999656677246,14.640000343322754,14.65999984741211,347283.0 +2025-01-08,14.640000343322754,14.779999732971191,14.5,14.699999809265137,287278.0 +2025-01-09,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0 +2025-01-12,14.619999885559082,14.65999984741211,14.460000038146973,14.579999923706055,845131.0 +2025-01-13,14.600000381469727,14.600000381469727,14.279999732971191,14.380000114440918,294703.0 +2025-01-14,14.380000114440918,14.479999542236328,14.279999732971191,14.319999694824219,297792.0 +2025-01-15,14.300000190734863,14.520000457763672,14.279999732971191,14.279999732971191,429940.0 +2025-01-16,14.34000015258789,14.380000114440918,14.279999732971191,14.279999732971191,263446.0 +2025-01-19,14.279999732971191,14.920000076293945,14.279999732971191,14.699999809265137,877854.0 +2025-01-20,14.699999809265137,14.899999618530273,14.579999923706055,14.680000305175781,596736.0 +2025-01-21,14.539999961853027,14.899999618530273,14.520000457763672,14.779999732971191,580008.0 +2025-01-22,14.779999732971191,15.0,14.779999732971191,14.819999694824219,617285.0 +2025-01-23,14.819999694824219,15.180000305175781,14.800000190734863,15.140000343322754,1040479.0 +2025-01-26,15.180000305175781,15.380000114440918,15.140000343322754,15.15999984741211,520921.0 +2025-01-27,16.100000381469727,16.65999984741211,16.100000381469727,16.65999984741211,3399696.0 +2025-01-28,16.65999984741211,16.65999984741211,16.65999984741211,16.65999984741211,0.0 +2025-01-29,16.5,16.5,15.680000305175781,15.800000190734863,2632968.0 +2025-01-30,15.779999732971191,16.18000030517578,15.65999984741211,15.960000038146973,1235853.0 +2025-02-02,16.040000915527344,16.040000915527344,15.859999656677246,15.9399995803833,517443.0 +2025-02-03,15.9399995803833,15.9399995803833,15.5,15.600000381469727,633272.0 +2025-02-04,15.640000343322754,15.720000267028809,15.539999961853027,15.579999923706055,531684.0 +2025-02-05,15.539999961853027,15.779999732971191,15.539999961853027,15.65999984741211,674143.0 +2025-02-06,15.65999984741211,15.9399995803833,15.619999885559082,15.819999694824219,760615.0 +2025-02-09,15.880000114440918,15.880000114440918,15.5,15.640000343322754,833494.0 +2025-02-10,15.619999885559082,15.619999885559082,15.4399995803833,15.4399995803833,1109252.0 +2025-02-11,15.4399995803833,15.5,15.199999809265137,15.199999809265137,751730.0 +2025-02-12,15.180000305175781,15.220000267028809,14.819999694824219,14.819999694824219,957912.0 +2025-02-13,14.819999694824219,15.100000381469727,14.779999732971191,15.0,1021488.0 +2025-02-16,15.079999923706055,15.100000381469727,14.920000076293945,14.9399995803833,343368.0 +2025-02-17,14.899999618530273,14.899999618530273,14.739999771118164,14.859999656677246,516125.0 +2025-02-18,14.859999656677246,14.9399995803833,14.779999732971191,14.880000114440918,333850.0 +2025-02-19,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0 +2025-02-20,14.65999984741211,14.779999732971191,14.640000343322754,14.720000267028809,300514.0 +2025-02-24,14.65999984741211,14.720000267028809,14.239999771118164,14.300000190734863,767307.0 +2025-02-25,14.300000190734863,14.300000190734863,14.039999961853027,14.199999809265137,626156.0 +2025-02-26,14.199999809265137,14.279999732971191,14.0,14.0,319972.0 +2025-02-27,13.979999542236328,14.039999961853027,13.84000015258789,13.880000114440918,613270.0 +2025-03-02,14.0,14.020000457763672,13.5600004196167,13.600000381469727,307896.0 +2025-03-03,13.600000381469727,14.0600004196167,13.579999923706055,14.020000457763672,643587.0 +2025-03-04,14.0,14.0,13.859999656677246,13.859999656677246,172666.0 +2025-03-05,13.859999656677246,14.0,13.739999771118164,13.800000190734863,167652.0 +2025-03-06,13.800000190734863,13.800000190734863,13.039999961853027,13.300000190734863,672657.0 +2025-03-09,13.520000457763672,13.699999809265137,13.300000190734863,13.579999923706055,160604.0 +2025-03-10,13.579999923706055,13.579999923706055,13.239999771118164,13.4399995803833,229098.0 +2025-03-11,13.300000190734863,13.460000038146973,13.140000343322754,13.420000076293945,203104.0 +2025-03-12,13.420000076293945,13.680000305175781,13.420000076293945,13.539999961853027,299866.0 +2025-03-13,13.5600004196167,13.720000267028809,13.520000457763672,13.619999885559082,354331.0 +2025-03-16,13.720000267028809,14.039999961853027,13.619999885559082,13.84000015258789,219773.0 +2025-03-17,14.0,14.0,13.800000190734863,13.920000076293945,356976.0 +2025-03-18,14.119999885559082,14.119999885559082,13.739999771118164,13.739999771118164,405111.0 +2025-03-19,13.760000228881836,14.0600004196167,13.699999809265137,13.819999694824219,512770.0 +2025-03-20,13.819999694824219,13.819999694824219,13.819999694824219,13.819999694824219,0.0 +2025-03-23,13.899999618530273,14.4399995803833,13.800000190734863,14.199999809265137,859743.0 +2025-03-24,14.199999809265137,14.4399995803833,14.0600004196167,14.0600004196167,411265.0 +2025-03-25,14.020000457763672,14.180000305175781,13.899999618530273,13.920000076293945,487381.0 +2025-03-26,14.0,14.15999984741211,13.9399995803833,14.0600004196167,241622.0 +2025-03-27,14.100000381469727,14.399999618530273,14.039999961853027,14.300000190734863,464780.0 +2025-04-03,14.199999809265137,14.5,14.079999923706055,14.100000381469727,490836.0 +2025-04-06,13.039999961853027,13.5,13.0,13.199999809265137,638846.0 +2025-04-07,13.079999923706055,13.140000343322754,12.359999656677246,13.079999923706055,908957.0 +2025-04-08,13.140000343322754,13.359999656677246,13.039999961853027,13.140000343322754,690358.0 +2025-04-09,13.039999961853027,13.119999885559082,12.640000343322754,12.65999984741211,374416.0 +2025-04-10,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0 +2025-04-13,13.199999809265137,13.640000343322754,13.180000305175781,13.479999542236328,357824.0 +2025-04-14,13.479999542236328,13.859999656677246,13.399999618530273,13.800000190734863,354721.0 +2025-04-15,13.800000190734863,14.0,13.760000228881836,13.800000190734863,385207.0 +2025-04-16,13.880000114440918,14.0,13.739999771118164,13.920000076293945,272377.0 +2025-04-17,13.920000076293945,13.920000076293945,13.920000076293945,13.920000076293945,0.0 +2025-04-20,14.119999885559082,14.800000190734863,14.119999885559082,14.539999961853027,1478809.0 +2025-04-21,14.539999961853027,14.579999923706055,14.260000228881836,14.34000015258789,380915.0 +2025-04-22,14.199999809265137,14.4399995803833,14.119999885559082,14.380000114440918,427221.0 +2025-04-23,14.4399995803833,14.619999885559082,14.220000267028809,14.359999656677246,340525.0 +2025-04-24,14.300000190734863,14.420000076293945,14.199999809265137,14.199999809265137,343423.0 +2025-04-27,14.199999809265137,14.300000190734863,14.100000381469727,14.180000305175781,463455.0 +2025-04-28,14.199999809265137,14.640000343322754,14.119999885559082,14.539999961853027,794150.0 +2025-04-29,14.65999984741211,15.180000305175781,14.479999542236328,15.0,2128770.0 +2025-04-30,15.199999809265137,15.319999694824219,14.960000038146973,15.140000343322754,1073339.0 +2025-05-01,15.140000343322754,15.420000076293945,15.039999961853027,15.420000076293945,1035723.0 +2025-05-04,15.359999656677246,15.420000076293945,15.0,15.039999961853027,442155.0 +2025-05-05,15.079999923706055,15.34000015258789,14.899999618530273,15.119999885559082,351827.0 +2025-05-06,15.079999923706055,15.420000076293945,15.079999923706055,15.399999618530273,900032.0 +2025-05-07,15.420000076293945,15.5,15.180000305175781,15.399999618530273,910559.0 +2025-05-08,15.399999618530273,15.760000228881836,15.399999618530273,15.579999923706055,1273887.0 +2025-05-11,15.579999923706055,15.779999732971191,15.0,15.5,365509.0 +2025-05-12,15.5,15.720000267028809,15.460000038146973,15.600000381469727,660977.0 +2025-05-13,15.600000381469727,15.600000381469727,15.260000228881836,15.359999656677246,310726.0 +2025-05-14,15.380000114440918,15.520000457763672,15.300000190734863,15.479999542236328,198521.0 +2025-05-15,14.819999694824219,15.15999984741211,14.5600004196167,15.0,447696.0 +2025-05-18,15.0,15.0,15.0,15.0,0.0 +2025-05-19,15.0,15.0,14.779999732971191,14.800000190734863,142602.0 +2025-05-20,14.720000267028809,14.899999618530273,14.520000457763672,14.65999984741211,317174.0 +2025-05-21,14.65999984741211,14.65999984741211,14.020000457763672,14.199999809265137,392424.0 +2025-05-22,14.0,14.319999694824219,13.899999618530273,14.15999984741211,154611.0 +2025-05-25,14.100000381469727,14.34000015258789,14.020000457763672,14.140000343322754,79532.0 +2025-05-26,14.079999923706055,14.140000343322754,13.84000015258789,13.9399995803833,230323.0 +2025-05-27,13.880000114440918,13.9399995803833,13.5600004196167,13.640000343322754,223571.0 +2025-05-28,13.579999923706055,13.9399995803833,13.520000457763672,13.859999656677246,193676.0 +2025-05-29,13.979999542236328,14.100000381469727,13.520000457763672,13.520000457763672,1594149.0 +2025-06-01,13.539999961853027,13.640000343322754,13.260000228881836,13.300000190734863,234205.0 +2025-06-02,13.359999656677246,13.479999542236328,13.140000343322754,13.15999984741211,324800.0 +2025-06-03,13.199999809265137,13.260000228881836,13.0600004196167,13.079999923706055,263352.0 +2025-06-04,13.079999923706055,13.279999732971191,13.079999923706055,13.199999809265137,175660.0 +2025-06-11,13.239999771118164,13.520000457763672,13.239999771118164,13.460000038146973,302766.0 +2025-06-12,13.399999618530273,13.399999618530273,12.84000015258789,12.880000114440918,387541.0 +2025-06-15,11.619999885559082,12.539999961853027,11.619999885559082,12.300000190734863,833915.0 +2025-06-16,12.300000190734863,12.760000228881836,12.300000190734863,12.619999885559082,185410.0 +2025-06-17,12.600000381469727,12.739999771118164,12.319999694824219,12.319999694824219,177435.0 +2025-06-18,12.319999694824219,12.359999656677246,12.079999923706055,12.100000381469727,192865.0 +2025-06-19,12.020000457763672,12.399999618530273,12.020000457763672,12.319999694824219,124475.0 +2025-06-22,12.199999809265137,13.15999984741211,12.199999809265137,12.979999542236328,564561.0 +2025-06-23,13.399999618530273,13.399999618530273,12.760000228881836,12.859999656677246,260990.0 +2025-06-24,13.0,13.279999732971191,12.979999542236328,13.239999771118164,458799.0 +2025-06-25,13.279999732971191,13.319999694824219,13.020000457763672,13.119999885559082,365263.0 +2025-06-26,13.260000228881836,13.260000228881836,13.0,13.0600004196167,508031.0 +2025-06-29,13.0,13.199999809265137,12.979999542236328,13.0,657632.0 +2025-06-30,13.050000190734863,13.380000114440918,12.920000076293945,13.09000015258789,973133.0 +2025-07-01,13.100000381469727,13.149999618530273,12.960000038146973,12.960000038146973,303373.0 +2025-07-02,12.960000038146973,13.119999885559082,12.949999809265137,13.020000457763672,261515.0 +2025-07-03,13.079999923706055,13.09000015258789,13.020000457763672,13.029999732971191,127289.0 +2025-07-06,13.130000114440918,13.289999961853027,13.109999656677246,13.130000114440918,549649.0 +2025-07-07,13.1899995803833,13.520000457763672,13.069999694824219,13.34000015258789,812404.0 +2025-07-08,13.329999923706055,13.880000114440918,13.220000267028809,13.850000381469727,1264042.0 +2025-07-09,14.5,14.5,14.029999732971191,14.180000305175781,2423168.0 +2025-07-10,14.180000305175781,14.279999732971191,13.84000015258789,13.850000381469727,590006.0 +2025-07-13,14.029999732971191,14.029999732971191,13.539999961853027,13.579999923706055,427723.0 +2025-07-14,13.649999618530273,13.680000305175781,13.229999542236328,13.260000228881836,471188.0 +2025-07-15,13.210000038146973,13.5,13.09000015258789,13.109999656677246,342052.0 +2025-07-16,13.109999656677246,13.180000305175781,13.020000457763672,13.149999618530273,327442.0 +2025-07-17,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0 +2025-07-20,13.0,13.170000076293945,12.9399995803833,13.050000190734863,227235.0 +2025-07-21,13.050000190734863,13.09000015258789,12.9399995803833,13.0,217772.0 +2025-07-22,12.979999542236328,13.020000457763672,12.739999771118164,12.760000228881836,206491.0 +2025-07-23,12.760000228881836,12.989999771118164,12.739999771118164,12.880000114440918,207655.0 +2025-07-24,12.890000343322754,12.90999984741211,12.699999809265137,12.720000267028809,278245.0 +2025-07-27,12.899999618530273,13.0,12.75,12.779999732971191,381592.0 +2025-07-28,12.770000457763672,12.819999694824219,12.710000038146973,12.800000190734863,156593.0 +2025-07-29,12.800000190734863,12.800000190734863,12.619999885559082,12.710000038146973,103082.0 +2025-07-30,12.680000305175781,12.760000228881836,12.609999656677246,12.609999656677246,130378.0 +2025-07-31,12.609999656677246,12.720000267028809,12.510000228881836,12.510000228881836,132712.0 +2025-08-03,12.510000228881836,12.619999885559082,12.25,12.460000038146973,173901.0 +2025-08-04,12.420000076293945,12.779999732971191,12.390000343322754,12.779999732971191,356093.0 +2025-08-05,12.779999732971191,12.989999771118164,12.739999771118164,12.899999618530273,370203.0 +2025-08-06,12.90999984741211,12.989999771118164,12.760000228881836,12.84000015258789,193439.0 +2025-08-07,12.8100004196167,13.420000076293945,12.8100004196167,13.180000305175781,3274256.0 +2025-08-10,13.300000190734863,13.399999618530273,12.979999542236328,13.199999809265137,380712.0 +2025-08-11,13.0,13.5,12.300000190734863,12.739999771118164,811771.0 +2025-08-12,12.630000114440918,13.0,12.390000343322754,12.4399995803833,304438.0 +2025-08-13,12.539999961853027,12.640000343322754,12.399999618530273,12.449999809265137,188523.0 +2025-08-14,12.390000343322754,12.680000305175781,12.34000015258789,12.4399995803833,278231.0 +2025-08-17,12.399999618530273,12.979999542236328,12.399999618530273,12.59000015258789,297544.0 +2025-08-18,12.59000015258789,12.859999656677246,12.5600004196167,12.819999694824219,292064.0 +2025-08-19,12.869999885559082,12.869999885559082,12.539999961853027,12.699999809265137,352033.0 +2025-08-20,12.619999885559082,12.729999542236328,12.619999885559082,12.630000114440918,109767.0 +2025-08-21,12.630000114440918,12.720000267028809,12.529999732971191,12.529999732971191,244829.0 +2025-08-24,12.699999809265137,13.199999809265137,12.59000015258789,12.949999809265137,807433.0 +2025-08-25,13.0,13.0,12.770000457763672,12.850000381469727,209147.0 +2025-08-26,12.930000305175781,12.979999542236328,12.720000267028809,12.979999542236328,405777.0 +2025-08-27,13.0,13.039999961853027,12.850000381469727,12.880000114440918,260306.0 +2025-08-28,12.859999656677246,13.15999984741211,12.630000114440918,12.789999961853027,247463.0 +2025-08-31,12.75,12.960000038146973,12.520000457763672,12.680000305175781,747558.0 +2025-09-01,12.600000381469727,12.600000381469727,12.40999984741211,12.529999732971191,141915.0 +2025-09-02,12.529999732971191,12.529999732971191,12.3100004196167,12.399999618530273,95480.0 +2025-09-03,12.40999984741211,12.619999885559082,12.369999885559082,12.369999885559082,49186.0 +2025-09-04,12.369999885559082,12.5,12.350000381469727,12.5,100455.0 diff --git a/data/4320.csv b/data/4320.csv new file mode 100644 index 0000000000000000000000000000000000000000..de201883475f49319f9c785cc884217d00c9f8f6 --- /dev/null +++ b/data/4320.csv @@ -0,0 +1,2447 @@ +date,open,high,low,close,volume +2016-01-12,14.850371360778809,14.850371360778809,14.850371360778809,14.850371360778809,2036481.0 +2016-01-13,16.31290626525879,16.31290626525879,15.487887382507324,16.31290626525879,35242697.0 +2016-01-14,16.275405883789062,16.725418090820312,14.700366973876953,14.82787036895752,38368819.0 +2016-01-17,13.800345420837402,14.10035228729248,13.350333213806152,13.410334587097168,23390265.0 +2016-01-18,13.425334930419922,14.475360870361328,12.900321960449219,13.515336990356445,19004752.0 +2016-01-19,13.875346183776855,14.325358390808105,13.800345420837402,14.047850608825684,13253659.0 +2016-01-20,13.500336647033691,13.612839698791504,12.975323677062988,13.057826042175293,10846231.0 +2016-01-21,13.050326347351074,13.350333213806152,12.900321960449219,13.050326347351074,6921794.0 +2016-01-24,13.837844848632812,14.25035572052002,13.31283187866211,13.365333557128906,6807340.0 +2016-01-25,13.387833595275879,13.387833595275879,12.975323677062988,13.065325736999512,4319878.0 +2016-01-26,12.750317573547363,13.012825012207031,12.562813758850098,12.937823295593262,4885069.0 +2016-01-27,13.050326347351074,13.350333213806152,12.937823295593262,12.997823715209961,8212262.0 +2016-01-28,13.125328063964844,13.68784236907959,13.125328063964844,13.275330543518066,10523872.0 +2016-01-31,13.500336647033691,14.025349617004395,13.23783016204834,13.282832145690918,8716124.0 +2016-02-01,13.162829399108887,13.575339317321777,13.0878267288208,13.30533218383789,5454951.0 +2016-02-02,13.275330543518066,13.537837982177734,12.975323677062988,13.042825698852539,5738309.0 +2016-02-03,12.937823295593262,14.325358390808105,12.900321960449219,14.325358390808105,10210299.0 +2016-02-04,15.75039291381836,15.75039291381836,15.300381660461426,15.75039291381836,4247515.0 +2016-02-07,16.500411987304688,17.100427627563477,14.625365257263184,15.09787654876709,47779925.0 +2016-02-08,15.337882995605469,16.575414657592773,15.2628812789917,16.575414657592773,29386294.0 +2016-02-09,16.500411987304688,17.812944412231445,16.35040855407715,16.890422821044922,36611428.0 +2016-02-10,16.837919235229492,17.925447463989258,16.650415420532227,17.475435256958008,26566081.0 +2016-02-11,17.43793487548828,17.62544059753418,15.75039291381836,15.76539421081543,21402712.0 +2016-02-14,16.500411987304688,16.837919235229492,14.212855339050293,14.212855339050293,21888584.0 +2016-02-15,14.25035572052002,15.412884712219238,14.25035572052002,15.030374526977539,21229993.0 +2016-02-16,15.375384330749512,15.75039291381836,14.700366973876953,15.105377197265625,19146733.0 +2016-02-17,14.925373077392578,15.937897682189941,14.925373077392578,15.360383987426758,19908610.0 +2016-02-18,15.637889862060547,15.75039291381836,15.375384330749512,15.427885055541992,12415010.0 +2016-02-21,15.450386047363281,15.75039291381836,15.300381660461426,15.397884368896484,7576413.0 +2016-02-22,15.487887382507324,16.01289939880371,15.487887382507324,15.75039291381836,13349591.0 +2016-02-23,15.825394630432129,16.162904739379883,15.67539119720459,15.862895965576172,10809452.0 +2016-02-24,15.75039291381836,15.862895965576172,15.337882995605469,15.39038372039795,7995064.0 +2016-02-25,15.600390434265137,15.67539119720459,15.300381660461426,15.375384330749512,4661396.0 +2016-02-28,15.52538776397705,15.825394630432129,15.52538776397705,15.705391883850098,6439108.0 +2016-02-29,15.75039291381836,15.787894248962402,15.300381660461426,15.337882995605469,6560138.0 +2016-03-01,15.487887382507324,15.937897682189941,15.450386047363281,15.577889442443848,11438575.0 +2016-03-02,15.637889862060547,15.75039291381836,15.375384330749512,15.450386047363281,5143926.0 +2016-03-03,15.562889099121094,16.46291160583496,15.562889099121094,15.89289665222168,23406074.0 +2016-03-06,16.237905502319336,16.4254093170166,16.087902069091797,16.147903442382812,6459701.0 +2016-03-07,16.20040512084961,16.20040512084961,15.862895965576172,15.975399017333984,3960832.0 +2016-03-08,16.01289939880371,16.125402450561523,15.862895965576172,15.997899055480957,4324827.0 +2016-03-09,15.975399017333984,16.687917709350586,15.900397300720215,16.500411987304688,16063157.0 +2016-03-10,16.575414657592773,17.812944412231445,16.4254093170166,17.220430374145508,24206293.0 +2016-03-13,17.62544059753418,18.000450134277344,17.287931442260742,17.58793830871582,12028053.0 +2016-03-14,17.662940979003906,17.77544403076172,16.912921905517578,16.995424270629883,5779532.0 +2016-03-15,17.100427627563477,17.662940979003906,16.987924575805664,17.392934799194336,8563535.0 +2016-03-16,17.475435256958008,18.225454330444336,17.21293067932129,18.097951889038086,9355235.0 +2016-03-17,18.375459671020508,18.637964248657227,17.962949752807617,18.000450134277344,11700200.0 +2016-03-20,18.18795394897461,18.225454330444336,17.400434494018555,17.565439224243164,11099299.0 +2016-03-21,17.58793830871582,17.662940979003906,17.100427627563477,17.242931365966797,5369901.0 +2016-03-22,17.287931442260742,17.550437927246094,16.987924575805664,17.130428314208984,4445856.0 +2016-03-23,17.137928009033203,17.58793830871582,17.100427627563477,17.33293342590332,6177453.0 +2016-03-24,17.287931442260742,17.475435256958008,16.87542152404785,16.950422286987305,5715867.0 +2016-03-27,16.950422286987305,16.950422286987305,16.275405883789062,16.59791374206543,5620203.0 +2016-03-28,16.687917709350586,16.950422286987305,16.4254093170166,16.522912979125977,4468993.0 +2016-03-29,16.575414657592773,16.650415420532227,15.862895965576172,16.072900772094727,3799565.0 +2016-03-30,16.162904739379883,16.237905502319336,15.900397300720215,16.01289939880371,3009559.0 +2016-03-31,15.900397300720215,15.900397300720215,15.637889862060547,15.757892608642578,3227737.0 +2016-04-03,15.637889862060547,15.637889862060547,14.362858772277832,14.647866249084473,4556822.0 +2016-04-04,14.66286563873291,15.2628812789917,14.625365257263184,15.210379600524902,3031601.0 +2016-04-05,15.0753755569458,15.225379943847656,14.850371360778809,15.060376167297363,3805571.0 +2016-04-06,15.225379943847656,15.52538776397705,15.150378227233887,15.180378913879395,3809920.0 +2016-04-07,15.375384330749512,15.375384330749512,15.150378227233887,15.150378227233887,2608998.0 +2016-04-10,15.337882995605469,15.450386047363281,15.2628812789917,15.300381660461426,2446882.0 +2016-04-11,15.300381660461426,15.712891578674316,15.225379943847656,15.472886085510254,4742262.0 +2016-04-12,15.600390434265137,15.75039291381836,15.487887382507324,15.532888412475586,2507274.0 +2016-04-13,15.637889862060547,15.637889862060547,15.487887382507324,15.510387420654297,1090930.0 +2016-04-14,15.52538776397705,15.52538776397705,15.412884712219238,15.435384750366211,1204901.0 +2016-04-17,15.487887382507324,15.487887382507324,15.000374794006348,15.030374526977539,1801873.0 +2016-04-18,14.887871742248535,15.037875175476074,14.475360870361328,14.985374450683594,1328062.0 +2016-04-19,15.112876892089844,15.375384330749512,15.112876892089844,15.337882995605469,1310955.0 +2016-04-20,15.52538776397705,15.862895965576172,15.412884712219238,15.757892608642578,4454596.0 +2016-04-21,15.937897682189941,16.05040168762207,15.787894248962402,15.832895278930664,4040297.0 +2016-04-24,15.825394630432129,16.237905502319336,15.825394630432129,16.05790138244629,4325075.0 +2016-04-25,16.087902069091797,16.20040512084961,15.787894248962402,15.982898712158203,2767556.0 +2016-04-26,15.937897682189941,16.125402450561523,15.787894248962402,15.945398330688477,2343716.0 +2016-04-27,16.125402450561523,16.387908935546875,16.087902069091797,16.117902755737305,3303914.0 +2016-04-28,16.125402450561523,16.500411987304688,16.087902069091797,16.215404510498047,4022266.0 +2016-05-01,16.20040512084961,16.35040855407715,15.75039291381836,15.96039867401123,2221649.0 +2016-05-02,15.975399017333984,16.01289939880371,15.825394630432129,15.945398330688477,1270420.0 +2016-05-03,15.975399017333984,16.05040168762207,15.67539119720459,15.8403959274292,1330068.0 +2016-05-04,15.862895965576172,15.900397300720215,15.637889862060547,15.712891578674316,1038323.0 +2016-05-05,15.787894248962402,15.900397300720215,15.787894248962402,15.802894592285156,767259.0 +2016-05-08,15.900397300720215,15.975399017333984,15.787894248962402,15.810395240783691,798366.0 +2016-05-09,15.825394630432129,15.825394630432129,15.712891578674316,15.787894248962402,770246.0 +2016-05-10,15.712891578674316,16.35040855407715,15.600390434265137,16.162904739379883,4005091.0 +2016-05-11,16.35040855407715,16.650415420532227,16.237905502319336,16.32790756225586,6980873.0 +2016-05-12,16.35040855407715,16.4254093170166,15.75039291381836,15.945398330688477,1988952.0 +2016-05-15,15.945398330688477,15.945398330688477,15.945398330688477,15.945398330688477,0.0 +2016-05-16,16.20040512084961,16.31290626525879,15.900397300720215,16.035400390625,1267378.0 +2016-05-17,16.01289939880371,16.237905502319336,16.01289939880371,16.132902145385742,1546072.0 +2016-05-18,16.125402450561523,16.31290626525879,15.975399017333984,16.140403747558594,1728234.0 +2016-05-19,16.125402450561523,16.125402450561523,15.937897682189941,15.975399017333984,964854.0 +2016-05-22,15.975399017333984,16.087902069091797,15.937897682189941,15.937897682189941,696230.0 +2016-05-23,15.900397300720215,15.937897682189941,14.850371360778809,14.925373077392578,2122716.0 +2016-05-24,14.812870025634766,15.450386047363281,14.700366973876953,15.247880935668945,797896.0 +2016-05-25,15.337882995605469,15.52538776397705,15.2628812789917,15.307882308959961,1134307.0 +2016-05-26,15.300381660461426,15.450386047363281,14.962874412536621,15.02287483215332,1012057.0 +2016-05-29,15.0753755569458,15.2628812789917,14.925373077392578,15.090376853942871,659218.0 +2016-05-30,15.150378227233887,15.300381660461426,14.962874412536621,15.015375137329102,678347.0 +2016-05-31,14.812870025634766,15.037875175476074,14.812870025634766,15.015375137329102,1193320.0 +2016-06-01,15.037875175476074,15.150378227233887,14.962874412536621,15.067875862121582,822134.0 +2016-06-02,15.112876892089844,15.225379943847656,15.037875175476074,15.090376853942871,950192.0 +2016-06-05,15.112876892089844,15.150378227233887,14.962874412536621,14.962874412536621,952149.0 +2016-06-06,14.962874412536621,15.037875175476074,14.962874412536621,15.015375137329102,290324.0 +2016-06-07,15.0753755569458,15.450386047363281,15.0753755569458,15.292881965637207,2184100.0 +2016-06-08,15.375384330749512,16.05040168762207,15.187878608703613,15.682891845703125,3952609.0 +2016-06-09,15.787894248962402,15.900397300720215,15.450386047363281,15.510387420654297,1509900.0 +2016-06-12,15.450386047363281,15.600390434265137,15.300381660461426,15.352883338928223,1128718.0 +2016-06-13,15.300381660461426,15.450386047363281,15.112876892089844,15.150378227233887,1005884.0 +2016-06-14,15.150378227233887,15.225379943847656,15.112876892089844,15.142877578735352,755751.0 +2016-06-15,15.112876892089844,15.187878608703613,15.0753755569458,15.105377197265625,549182.0 +2016-06-16,15.037875175476074,15.112876892089844,15.000374794006348,15.02287483215332,586084.0 +2016-06-19,15.037875175476074,15.2628812789917,15.037875175476074,15.067875862121582,285266.0 +2016-06-20,15.0753755569458,15.150378227233887,15.000374794006348,15.052876472473145,891724.0 +2016-06-21,15.0753755569458,15.0753755569458,15.000374794006348,15.02287483215332,448467.0 +2016-06-22,15.0753755569458,15.0753755569458,14.925373077392578,14.932872772216797,181458.0 +2016-06-23,14.887871742248535,15.0753755569458,14.887871742248535,15.000374794006348,460277.0 +2016-06-26,14.10035228729248,14.775368690490723,13.987849235534668,14.737868309020996,1851032.0 +2016-06-27,14.775368690490723,14.925373077392578,14.700366973876953,14.737868309020996,593546.0 +2016-06-28,14.775368690490723,15.0753755569458,14.775368690490723,15.000374794006348,1065120.0 +2016-06-29,15.000374794006348,15.225379943847656,15.000374794006348,15.150378227233887,958173.0 +2016-06-30,15.112876892089844,15.150378227233887,15.0753755569458,15.0753755569458,570829.0 +2016-07-03,15.112876892089844,15.150378227233887,15.0753755569458,15.0753755569458,570829.0 +2016-07-04,15.0753755569458,15.0753755569458,15.0753755569458,15.0753755569458,0.0 +2016-07-05,15.0753755569458,15.0753755569458,15.0753755569458,15.0753755569458,0.0 +2016-07-06,15.0753755569458,15.0753755569458,15.0753755569458,15.0753755569458,0.0 +2016-07-10,15.000374794006348,15.487887382507324,15.000374794006348,15.300381660461426,548572.0 +2016-07-11,15.375384330749512,15.375384330749512,15.187878608703613,15.187878608703613,362038.0 +2016-07-12,15.2628812789917,15.300381660461426,15.187878608703613,15.225379943847656,263620.0 +2016-07-14,15.300381660461426,15.712891578674316,15.187878608703613,15.375384330749512,2533843.0 +2016-07-17,15.487887382507324,15.562889099121094,15.412884712219238,15.412884712219238,741048.0 +2016-07-18,15.487887382507324,15.562889099121094,15.300381660461426,15.450386047363281,924216.0 +2016-07-19,15.52538776397705,15.787894248962402,15.375384330749512,15.67539119720459,1296750.0 +2016-07-20,15.75039291381836,16.275405883789062,15.712891578674316,16.087902069091797,2981600.0 +2016-07-21,16.05040168762207,16.162904739379883,15.600390434265137,15.600390434265137,1125473.0 +2016-07-24,15.900397300720215,15.900397300720215,15.150378227233887,15.187878608703613,790592.0 +2016-07-25,15.187878608703613,15.300381660461426,15.0753755569458,15.300381660461426,570913.0 +2016-07-26,15.2628812789917,15.2628812789917,15.000374794006348,15.000374794006348,446872.0 +2016-07-27,15.037875175476074,15.037875175476074,14.887871742248535,14.962874412536621,289559.0 +2016-07-28,15.000374794006348,15.0753755569458,14.550362586975098,14.66286563873291,648250.0 +2016-07-31,14.887871742248535,14.887871742248535,14.25035572052002,14.512862205505371,233631.0 +2016-08-01,14.58786392211914,14.700366973876953,14.550362586975098,14.66286563873291,171963.0 +2016-08-02,14.625365257263184,14.625365257263184,14.362858772277832,14.362858772277832,381043.0 +2016-08-03,14.325358390808105,14.400360107421875,14.17535400390625,14.287857055664062,294148.0 +2016-08-04,14.362858772277832,14.475360870361328,14.287857055664062,14.287857055664062,222801.0 +2016-08-07,14.362858772277832,14.437859535217285,14.325358390808105,14.325358390808105,127254.0 +2016-08-08,14.325358390808105,14.512862205505371,14.325358390808105,14.512862205505371,128943.0 +2016-08-09,14.512862205505371,14.925373077392578,14.437859535217285,14.887871742248535,689758.0 +2016-08-10,14.962874412536621,14.962874412536621,14.625365257263184,14.700366973876953,195576.0 +2016-08-11,14.625365257263184,14.66286563873291,14.475360870361328,14.58786392211914,279019.0 +2016-08-14,14.625365257263184,14.737868309020996,14.58786392211914,14.58786392211914,193387.0 +2016-08-15,14.625365257263184,14.625365257263184,14.512862205505371,14.550362586975098,83739.0 +2016-08-16,14.550362586975098,14.550362586975098,14.437859535217285,14.437859535217285,53209.0 +2016-08-17,14.437859535217285,14.437859535217285,14.212855339050293,14.25035572052002,269587.0 +2016-08-18,14.17535400390625,14.400360107421875,14.17535400390625,14.400360107421875,332614.0 +2016-08-21,14.437859535217285,14.512862205505371,14.437859535217285,14.475360870361328,214742.0 +2016-08-22,14.475360870361328,14.475360870361328,14.287857055664062,14.325358390808105,376687.0 +2016-08-23,14.287857055664062,14.362858772277832,14.25035572052002,14.325358390808105,65421.0 +2016-08-24,14.400360107421875,14.400360107421875,14.325358390808105,14.325358390808105,161997.0 +2016-08-25,14.137852668762207,14.25035572052002,14.137852668762207,14.25035572052002,188251.0 +2016-08-28,14.25035572052002,14.550362586975098,14.25035572052002,14.437859535217285,201537.0 +2016-08-29,14.475360870361328,14.512862205505371,14.287857055664062,14.325358390808105,124524.0 +2016-08-30,14.287857055664062,14.437859535217285,14.287857055664062,14.400360107421875,138421.0 +2016-08-31,14.362858772277832,14.362858772277832,14.25035572052002,14.25035572052002,87859.0 +2016-09-01,14.25035572052002,14.325358390808105,14.25035572052002,14.25035572052002,358107.0 +2016-09-04,14.325358390808105,14.437859535217285,14.25035572052002,14.362858772277832,190931.0 +2016-09-05,14.475360870361328,14.700366973876953,14.400360107421875,14.58786392211914,623369.0 +2016-09-06,14.475360870361328,14.550362586975098,14.25035572052002,14.287857055664062,357407.0 +2016-09-07,14.287857055664062,14.362858772277832,14.25035572052002,14.325358390808105,466640.0 +2016-09-08,14.362858772277832,14.400360107421875,14.25035572052002,14.25035572052002,383046.0 +2016-09-11,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2016-09-12,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2016-09-18,14.17535400390625,14.17535400390625,13.725342750549316,13.800345420837402,196387.0 +2016-09-19,13.76284408569336,13.800345420837402,12.975323677062988,13.050326347351074,262466.0 +2016-09-20,12.975323677062988,12.975323677062988,12.675315856933594,12.862820625305176,750913.0 +2016-09-21,12.937823295593262,13.050326347351074,12.787818908691406,12.82532024383545,706179.0 +2016-09-22,12.937823295593262,13.050326347351074,12.787818908691406,12.82532024383545,706179.0 +2016-09-25,12.82532024383545,12.82532024383545,12.375308990478516,12.675315856933594,380451.0 +2016-09-26,12.675315856933594,12.750317573547363,12.60031509399414,12.712817192077637,164702.0 +2016-09-27,12.60031509399414,12.60031509399414,11.66279125213623,11.700291633605957,579520.0 +2016-09-28,11.66279125213623,11.850296020507812,11.025275230407715,11.32528305053711,687700.0 +2016-09-29,11.25028133392334,11.475285530090332,11.212779998779297,11.362784385681152,554976.0 +2016-10-02,11.287781715393066,11.362784385681152,10.762768745422363,10.800270080566406,475964.0 +2016-10-03,10.612765312194824,10.65026569366455,10.237754821777344,10.350257873535156,1309660.0 +2016-10-04,10.500262260437012,10.500262260437012,10.200255393981934,10.500262260437012,445763.0 +2016-10-05,10.500262260437012,10.65026569366455,10.425259590148926,10.575263977050781,274895.0 +2016-10-06,10.612765312194824,10.687767028808594,10.537762641906738,10.575263977050781,558231.0 +2016-10-09,10.537762641906738,10.575263977050781,10.16275405883789,10.312756538391113,429754.0 +2016-10-10,9.975249290466309,10.237754821777344,9.975249290466309,10.16275405883789,313532.0 +2016-10-11,10.237754821777344,10.575263977050781,10.237754821777344,10.425259590148926,1573456.0 +2016-10-12,10.312756538391113,10.537762641906738,10.312756538391113,10.350257873535156,824484.0 +2016-10-13,10.350257873535156,10.500262260437012,10.125252723693848,10.312756538391113,569585.0 +2016-10-16,10.200255393981934,10.200255393981934,10.087752342224121,10.125252723693848,256221.0 +2016-10-17,10.087752342224121,10.087752342224121,9.600239753723145,9.750243186950684,1544560.0 +2016-10-18,9.750243186950684,9.825244903564453,9.075225830078125,9.412734985351562,421214.0 +2016-10-19,9.487736701965332,10.275256156921387,9.450236320495605,10.200255393981934,2733259.0 +2016-10-20,10.050251007080078,10.987773895263672,10.050251007080078,10.87527084350586,1064852.0 +2016-10-23,10.950272560119629,11.212779998779297,10.837770462036133,10.912772178649902,1159611.0 +2016-10-24,10.912772178649902,11.025275230407715,10.837770462036133,10.912772178649902,553367.0 +2016-10-25,11.025275230407715,11.100276947021484,10.87527084350586,10.912772178649902,605131.0 +2016-10-26,10.800270080566406,10.912772178649902,10.575263977050781,10.687767028808594,363117.0 +2016-10-27,10.612765312194824,10.950272560119629,10.575263977050781,10.950272560119629,522237.0 +2016-10-30,10.837770462036133,11.025275230407715,10.762768745422363,10.837770462036133,274210.0 +2016-10-31,10.837770462036133,10.87527084350586,10.725268363952637,10.800270080566406,350017.0 +2016-11-01,10.762768745422363,10.87527084350586,10.762768745422363,10.837770462036133,275173.0 +2016-11-02,10.837770462036133,11.175278663635254,10.762768745422363,10.762768745422363,1010849.0 +2016-11-03,10.800270080566406,11.062775611877441,10.762768745422363,10.912772178649902,509251.0 +2016-11-06,10.725268363952637,10.987773895263672,10.725268363952637,10.912772178649902,286735.0 +2016-11-07,10.950272560119629,11.287781715393066,10.950272560119629,11.175278663635254,907899.0 +2016-11-08,11.32528305053711,11.962799072265625,11.32528305053711,11.850296020507812,1857925.0 +2016-11-09,11.550288200378418,11.925297737121582,11.25028133392334,11.73779296875,1368173.0 +2016-11-10,11.887797355651855,12.000300407409668,11.887797355651855,11.962799072265625,944017.0 +2016-11-13,12.15030288696289,12.82532024383545,12.15030288696289,12.82532024383545,1348051.0 +2016-11-14,12.82532024383545,13.275330543518066,12.675315856933594,12.675315856933594,1092802.0 +2016-11-15,12.712817192077637,12.712817192077637,12.000300407409668,12.15030288696289,755639.0 +2016-11-16,12.337807655334473,12.637815475463867,12.337807655334473,12.562813758850098,490199.0 +2016-11-17,12.60031509399414,12.60031509399414,12.300307273864746,12.412810325622559,296128.0 +2016-11-20,12.412810325622559,12.60031509399414,12.262805938720703,12.375308990478516,325318.0 +2016-11-21,12.450310707092285,12.450310707092285,12.112801551818848,12.15030288696289,235059.0 +2016-11-22,12.22530460357666,12.450310707092285,12.187804222106934,12.450310707092285,307532.0 +2016-11-23,12.487812042236328,12.900321960449219,12.450310707092285,12.787818908691406,768168.0 +2016-11-24,12.900321960449219,13.0878267288208,12.637815475463867,12.637815475463867,957656.0 +2016-11-27,12.637815475463867,12.750317573547363,12.60031509399414,12.60031509399414,265884.0 +2016-11-28,12.675315856933594,12.937823295593262,12.60031509399414,12.900321960449219,390112.0 +2016-11-29,12.900321960449219,14.062850952148438,12.900321960449219,13.500336647033691,1603974.0 +2016-11-30,13.725342750549316,13.725342750549316,13.425334930419922,13.537837982177734,1019626.0 +2016-12-01,13.68784236907959,13.912846565246582,13.650341033935547,13.725342750549316,823776.0 +2016-12-04,13.875346183776855,13.987849235534668,13.68784236907959,13.912846565246582,978228.0 +2016-12-05,13.68784236907959,13.950347900390625,13.650341033935547,13.912846565246582,315609.0 +2016-12-06,13.987849235534668,14.325358390808105,13.875346183776855,14.287857055664062,812589.0 +2016-12-07,14.437859535217285,15.000374794006348,14.400360107421875,14.400360107421875,1487713.0 +2016-12-08,14.437859535217285,14.512862205505371,14.287857055664062,14.287857055664062,362017.0 +2016-12-11,14.475360870361328,14.775368690490723,14.437859535217285,14.58786392211914,468653.0 +2016-12-12,14.700366973876953,14.700366973876953,14.25035572052002,14.287857055664062,269799.0 +2016-12-13,14.25035572052002,14.287857055664062,14.025349617004395,14.137852668762207,154244.0 +2016-12-14,14.25035572052002,14.25035572052002,13.725342750549316,14.062850952148438,205926.0 +2016-12-15,13.837844848632812,14.10035228729248,13.76284408569336,13.987849235534668,212921.0 +2016-12-18,14.062850952148438,14.400360107421875,14.062850952148438,14.325358390808105,257517.0 +2016-12-19,14.475360870361328,14.737868309020996,14.400360107421875,14.550362586975098,878450.0 +2016-12-20,14.475360870361328,14.475360870361328,14.25035572052002,14.400360107421875,542181.0 +2016-12-21,14.400360107421875,14.550362586975098,14.400360107421875,14.512862205505371,153885.0 +2016-12-22,14.475360870361328,14.625365257263184,14.475360870361328,14.625365257263184,142196.0 +2016-12-25,14.775368690490723,14.962874412536621,14.775368690490723,14.887871742248535,317317.0 +2016-12-26,14.887871742248535,14.887871742248535,14.887871742248535,14.887871742248535,0.0 +2016-12-27,14.625365257263184,14.887871742248535,14.625365257263184,14.812870025634766,140128.0 +2016-12-28,14.850371360778809,14.925373077392578,14.775368690490723,14.812870025634766,246481.0 +2016-12-29,14.850371360778809,14.962874412536621,14.66286563873291,14.700366973876953,177523.0 +2017-01-01,14.812870025634766,16.20040512084961,14.812870025634766,16.20040512084961,2077157.0 +2017-01-02,16.31290626525879,16.537912368774414,15.787894248962402,15.787894248962402,1531053.0 +2017-01-03,15.75039291381836,16.4254093170166,15.52538776397705,16.125402450561523,1365599.0 +2017-01-04,15.975399017333984,16.125402450561523,15.375384330749512,15.450386047363281,799569.0 +2017-01-05,15.450386047363281,15.600390434265137,15.412884712219238,15.412884712219238,250517.0 +2017-01-08,15.300381660461426,16.01289939880371,15.300381660461426,15.450386047363281,406911.0 +2017-01-09,15.300381660461426,15.375384330749512,15.187878608703613,15.375384330749512,291672.0 +2017-01-10,15.225379943847656,15.75039291381836,15.000374794006348,15.2628812789917,459900.0 +2017-01-11,15.187878608703613,15.225379943847656,14.850371360778809,14.850371360778809,424742.0 +2017-01-12,14.962874412536621,15.825394630432129,14.550362586975098,14.775368690490723,2071953.0 +2017-01-15,15.150378227233887,15.150378227233887,14.812870025634766,14.850371360778809,448466.0 +2017-01-16,14.925373077392578,14.925373077392578,14.287857055664062,14.287857055664062,376113.0 +2017-01-17,14.10035228729248,14.475360870361328,13.800345420837402,14.475360870361328,653398.0 +2017-01-18,14.400360107421875,14.58786392211914,14.17535400390625,14.325358390808105,368958.0 +2017-01-19,14.212855339050293,14.962874412536621,14.137852668762207,14.887871742248535,381783.0 +2017-01-22,14.812870025634766,15.337882995605469,14.66286563873291,15.225379943847656,1048132.0 +2017-01-23,15.112876892089844,15.412884712219238,15.0753755569458,15.300381660461426,558442.0 +2017-01-24,15.300381660461426,15.562889099121094,15.225379943847656,15.450386047363281,493193.0 +2017-01-25,15.2628812789917,15.600390434265137,15.2628812789917,15.2628812789917,411664.0 +2017-01-26,15.337882995605469,15.375384330749512,15.2628812789917,15.375384330749512,211640.0 +2017-01-29,15.375384330749512,15.375384330749512,15.150378227233887,15.225379943847656,234246.0 +2017-01-30,15.150378227233887,15.2628812789917,15.150378227233887,15.2628812789917,112282.0 +2017-01-31,15.112876892089844,15.150378227233887,14.887871742248535,14.925373077392578,333660.0 +2017-02-01,14.925373077392578,14.962874412536621,14.812870025634766,14.812870025634766,198836.0 +2017-02-02,14.775368690490723,14.850371360778809,14.550362586975098,14.625365257263184,258157.0 +2017-02-05,14.66286563873291,14.850371360778809,14.58786392211914,14.625365257263184,268539.0 +2017-02-06,14.437859535217285,14.66286563873291,14.437859535217285,14.625365257263184,275122.0 +2017-02-07,14.625365257263184,14.737868309020996,14.475360870361328,14.700366973876953,946393.0 +2017-02-08,14.66286563873291,14.66286563873291,14.25035572052002,14.25035572052002,999909.0 +2017-02-09,14.287857055664062,14.287857055664062,13.800345420837402,13.950347900390625,760026.0 +2017-02-12,14.17535400390625,14.325358390808105,14.137852668762207,14.287857055664062,301459.0 +2017-02-13,14.25035572052002,14.287857055664062,14.137852668762207,14.25035572052002,397034.0 +2017-02-14,14.58786392211914,15.187878608703613,14.58786392211914,14.625365257263184,1745699.0 +2017-02-15,14.58786392211914,14.775368690490723,14.512862205505371,14.58786392211914,477342.0 +2017-02-16,14.625365257263184,14.775368690490723,14.550362586975098,14.550362586975098,453797.0 +2017-02-19,14.700366973876953,14.700366973876953,14.512862205505371,14.512862205505371,234282.0 +2017-02-20,14.475360870361328,14.512862205505371,14.137852668762207,14.17535400390625,353115.0 +2017-02-21,14.25035572052002,14.25035572052002,14.062850952148438,14.137852668762207,469188.0 +2017-02-22,14.17535400390625,14.400360107421875,14.025349617004395,14.062850952148438,502327.0 +2017-02-23,14.10035228729248,14.10035228729248,13.875346183776855,13.987849235534668,679680.0 +2017-02-26,13.987849235534668,14.10035228729248,13.875346183776855,14.025349617004395,979706.0 +2017-02-27,14.062850952148438,14.062850952148438,13.650341033935547,13.68784236907959,862853.0 +2017-02-28,13.650341033935547,13.650341033935547,13.387833595275879,13.650341033935547,367092.0 +2017-03-01,13.650341033935547,13.837844848632812,13.575339317321777,13.650341033935547,837744.0 +2017-03-02,13.650341033935547,13.725342750549316,13.575339317321777,13.68784236907959,575674.0 +2017-03-05,13.725342750549316,14.58786392211914,13.68784236907959,13.950347900390625,2819149.0 +2017-03-06,13.950347900390625,14.025349617004395,13.537837982177734,13.650341033935547,685770.0 +2017-03-07,13.68784236907959,13.800345420837402,13.575339317321777,13.612839698791504,850248.0 +2017-03-08,13.612839698791504,13.68784236907959,13.462836265563965,13.537837982177734,473402.0 +2017-03-09,13.500336647033691,13.500336647033691,13.0878267288208,13.162829399108887,843270.0 +2017-03-12,13.125328063964844,13.125328063964844,12.900321960449219,12.900321960449219,446695.0 +2017-03-13,12.82532024383545,13.012825012207031,12.787818908691406,12.787818908691406,336454.0 +2017-03-14,12.787818908691406,12.862820625305176,12.525313377380371,12.750317573547363,676973.0 +2017-03-15,12.787818908691406,12.900321960449219,12.675315856933594,12.787818908691406,608586.0 +2017-03-16,12.900321960449219,13.125328063964844,12.900321960449219,13.125328063964844,531426.0 +2017-03-19,13.0878267288208,13.425334930419922,13.050326347351074,13.425334930419922,424133.0 +2017-03-20,13.425334930419922,13.68784236907959,13.275330543518066,13.462836265563965,825702.0 +2017-03-21,13.650341033935547,13.912846565246582,13.612839698791504,13.68784236907959,970433.0 +2017-03-22,13.500336647033691,13.68784236907959,13.387833595275879,13.612839698791504,417310.0 +2017-03-23,13.500336647033691,14.10035228729248,13.500336647033691,13.875346183776855,611663.0 +2017-03-26,14.10035228729248,14.17535400390625,13.650341033935547,13.650341033935547,529930.0 +2017-03-27,13.575339317321777,13.612839698791504,13.500336647033691,13.500336647033691,234960.0 +2017-03-28,13.612839698791504,14.25035572052002,13.612839698791504,14.212855339050293,1594220.0 +2017-03-29,14.212855339050293,14.212855339050293,14.212855339050293,14.212855339050293,0.0 +2017-03-30,14.10035228729248,14.17535400390625,14.025349617004395,14.062850952148438,399691.0 +2017-04-02,,,,, +2017-04-03,14.325358390808105,14.325358390808105,14.062850952148438,14.137852668762207,397948.0 +2017-04-04,,,,, +2017-04-05,14.25035572052002,14.362858772277832,14.17535400390625,14.325358390808105,314308.0 +2017-04-06,14.287857055664062,14.962874412536621,14.287857055664062,14.812870025634766,1341726.0 +2017-04-09,14.925373077392578,14.925373077392578,14.625365257263184,14.66286563873291,311986.0 +2017-04-10,14.775368690490723,14.775368690490723,14.58786392211914,14.775368690490723,322755.0 +2017-04-11,14.812870025634766,15.337882995605469,14.737868309020996,15.150378227233887,1386498.0 +2017-04-12,15.225379943847656,15.937897682189941,15.187878608703613,15.712891578674316,1950392.0 +2017-04-13,15.825394630432129,15.900397300720215,15.375384330749512,15.412884712219238,641455.0 +2017-04-16,15.67539119720459,15.712891578674316,15.0753755569458,15.225379943847656,555998.0 +2017-04-17,15.375384330749512,15.450386047363281,15.2628812789917,15.300381660461426,209790.0 +2017-04-18,15.2628812789917,15.2628812789917,14.775368690490723,14.812870025634766,444902.0 +2017-04-19,14.775368690490723,14.850371360778809,14.25035572052002,14.700366973876953,241371.0 +2017-04-20,14.475360870361328,14.812870025634766,14.437859535217285,14.437859535217285,378107.0 +2017-04-23,14.66286563873291,14.812870025634766,14.512862205505371,14.66286563873291,273455.0 +2017-04-24,14.625365257263184,14.887871742248535,14.58786392211914,14.887871742248535,182791.0 +2017-04-25,15.112876892089844,15.900397300720215,15.112876892089844,15.412884712219238,2113645.0 +2017-04-26,15.412884712219238,16.01289939880371,15.112876892089844,15.937897682189941,1703865.0 +2017-04-27,15.862895965576172,16.500411987304688,15.637889862060547,15.825394630432129,1400668.0 +2017-04-30,15.975399017333984,16.275405883789062,15.637889862060547,15.67539119720459,1201127.0 +2017-05-01,15.637889862060547,15.712891578674316,15.450386047363281,15.52538776397705,413862.0 +2017-05-02,,,,, +2017-05-03,15.600390434265137,16.087902069091797,15.600390434265137,15.67539119720459,1099179.0 +2017-05-04,15.67539119720459,15.67539119720459,15.450386047363281,15.67539119720459,339102.0 +2017-05-07,15.337882995605469,15.562889099121094,15.300381660461426,15.300381660461426,253626.0 +2017-05-08,15.412884712219238,15.412884712219238,15.187878608703613,15.300381660461426,267753.0 +2017-05-09,,,,, +2017-05-10,15.337882995605469,15.67539119720459,15.300381660461426,15.375384330749512,364368.0 +2017-05-11,16.125402450561523,16.35040855407715,15.67539119720459,15.787894248962402,2465595.0 +2017-05-14,15.75039291381836,15.787894248962402,15.562889099121094,15.562889099121094,536859.0 +2017-05-15,15.562889099121094,15.712891578674316,15.562889099121094,15.562889099121094,419173.0 +2017-05-16,15.637889862060547,15.900397300720215,15.52538776397705,15.787894248962402,583202.0 +2017-05-17,15.787894248962402,15.862895965576172,15.712891578674316,15.787894248962402,253757.0 +2017-05-18,15.787894248962402,15.787894248962402,15.637889862060547,15.712891578674316,283638.0 +2017-05-21,15.787894248962402,16.05040168762207,15.75039291381836,15.825394630432129,398987.0 +2017-05-22,15.787894248962402,15.937897682189941,15.75039291381836,15.937897682189941,254054.0 +2017-05-23,15.75039291381836,17.250431060791016,15.75039291381836,16.912921905517578,3918700.0 +2017-05-24,16.950422286987305,17.512937545776367,16.575414657592773,16.725418090820312,2556010.0 +2017-05-25,16.837919235229492,17.21293067932129,16.125402450561523,16.20040512084961,1366055.0 +2017-05-28,16.125402450561523,16.125402450561523,15.2628812789917,15.637889862060547,910411.0 +2017-05-29,15.637889862060547,16.35040855407715,15.487887382507324,16.05040168762207,991613.0 +2017-05-30,16.05040168762207,16.87542152404785,16.05040168762207,16.537912368774414,1373906.0 +2017-05-31,16.500411987304688,16.575414657592773,16.237905502319336,16.537912368774414,550442.0 +2017-06-01,16.537912368774414,17.43793487548828,16.387908935546875,17.287931442260742,2061183.0 +2017-06-04,17.31043243408203,17.850446701049805,17.04042625427246,17.100427627563477,1395649.0 +2017-06-05,17.02542495727539,17.475435256958008,16.59041404724121,17.250431060791016,1193210.0 +2017-06-06,17.400434494018555,18.270456314086914,17.400434494018555,17.970449447631836,3287125.0 +2017-06-07,18.01544952392578,18.420459747314453,17.850446701049805,18.270456314086914,1712241.0 +2017-06-08,18.225454330444336,18.240455627441406,17.850446701049805,18.01544952392578,1091278.0 +2017-06-11,17.880447387695312,18.375459671020508,17.73044204711914,17.790443420410156,1147760.0 +2017-06-12,17.77544403076172,17.805444717407227,17.3254337310791,17.3254337310791,764243.0 +2017-06-13,17.3254337310791,17.89544677734375,17.265430450439453,17.77544403076172,674600.0 +2017-06-14,17.77544403076172,17.850446701049805,17.400434494018555,17.46043586730957,340298.0 +2017-06-15,17.415435791015625,17.415435791015625,16.710416793823242,16.86042022705078,1251443.0 +2017-06-18,16.92042350769043,17.385433197021484,16.8004207611084,17.31043243408203,782761.0 +2017-06-19,17.3254337310791,17.430435180664062,17.085426330566406,17.100427627563477,1011758.0 +2017-06-20,17.160429000854492,17.265430450439453,16.995424270629883,16.995424270629883,463525.0 +2017-06-21,17.130428314208984,17.280431747436523,17.0554256439209,17.160429000854492,713084.0 +2017-06-22,17.250431060791016,17.550437927246094,17.07042694091797,17.130428314208984,746210.0 +2017-06-25,17.130428314208984,17.130428314208984,17.130428314208984,17.130428314208984,0.0 +2017-06-26,17.250431060791016,17.550437927246094,17.07042694091797,17.130428314208984,746210.0 +2017-06-27,17.250431060791016,17.550437927246094,17.07042694091797,17.130428314208984,746210.0 +2017-06-28,17.250431060791016,17.550437927246094,17.07042694091797,17.130428314208984,746210.0 +2017-06-29,17.250431060791016,17.550437927246094,17.07042694091797,17.130428314208984,746210.0 +2017-07-02,17.250431060791016,17.400434494018555,16.950422286987305,17.160429000854492,601615.0 +2017-07-03,17.17542839050293,17.250431060791016,17.010425567626953,17.250431060791016,464409.0 +2017-07-04,17.235429763793945,17.355432510375977,17.04042625427246,17.04042625427246,209381.0 +2017-07-05,17.0554256439209,17.145427703857422,17.02542495727539,17.100427627563477,122115.0 +2017-07-06,17.07042694091797,17.115427017211914,16.950422286987305,16.950422286987305,291247.0 +2017-07-09,16.92042350769043,17.085426330566406,16.890422821044922,17.02542495727539,370856.0 +2017-07-10,16.980424880981445,17.475435256958008,16.980424880981445,17.46043586730957,1565706.0 +2017-07-11,17.475435256958008,17.77544403076172,17.3254337310791,17.61043930053711,652453.0 +2017-07-12,17.62544059753418,17.850446701049805,17.04042625427246,17.250431060791016,979120.0 +2017-07-13,17.250431060791016,17.5804386138916,17.160429000854492,17.250431060791016,938071.0 +2017-07-16,17.3254337310791,17.490436553955078,17.250431060791016,17.415435791015625,745788.0 +2017-07-17,17.475435256958008,17.790443420410156,17.265430450439453,17.77544403076172,831935.0 +2017-07-18,17.62544059753418,17.77544403076172,17.400434494018555,17.62544059753418,484326.0 +2017-07-19,17.62544059753418,18.195453643798828,17.550437927246094,18.06045150756836,1280806.0 +2017-07-20,18.01544952392578,18.405460357666016,17.910446166992188,18.000450134277344,737946.0 +2017-07-23,18.000450134277344,18.000450134277344,17.700441360473633,18.000450134277344,588661.0 +2017-07-24,17.970449447631836,18.285457611083984,17.805444717407227,18.2104549407959,570912.0 +2017-07-25,18.165454864501953,18.165454864501953,17.925447463989258,18.000450134277344,354224.0 +2017-07-26,17.865446090698242,18.105451583862305,17.850446701049805,17.970449447631836,300033.0 +2017-07-27,17.970449447631836,18.000450134277344,17.62544059753418,17.89544677734375,345524.0 +2017-07-30,17.62544059753418,17.925447463989258,17.550437927246094,17.77544403076172,132646.0 +2017-07-31,17.685441970825195,17.820444107055664,17.62544059753418,17.805444717407227,193747.0 +2017-08-01,17.820444107055664,17.820444107055664,17.685441970825195,17.73044204711914,168730.0 +2017-08-02,17.62544059753418,17.62544059753418,17.205429077148438,17.235429763793945,360062.0 +2017-08-03,18.600465774536133,18.690467834472656,17.34043312072754,17.34043312072754,1940140.0 +2017-08-06,17.385433197021484,17.700441360473633,17.130428314208984,17.130428314208984,1055441.0 +2017-08-07,17.085426330566406,17.085426330566406,16.785419464111328,16.8004207611084,533313.0 +2017-08-08,16.8004207611084,16.87542152404785,16.20040512084961,16.20040512084961,1272940.0 +2017-08-09,16.20040512084961,16.47041130065918,16.125402450561523,16.4254093170166,607676.0 +2017-08-10,16.47041130065918,16.650415420532227,16.36540985107422,16.410409927368164,786628.0 +2017-08-13,16.560413360595703,16.560413360595703,16.005399703979492,16.02039909362793,1403938.0 +2017-08-14,15.990399360656738,16.05040168762207,15.930397987365723,15.96039867401123,987123.0 +2017-08-15,15.96039867401123,15.975399017333984,15.540388107299805,15.555388450622559,1236963.0 +2017-08-16,15.465386390686035,15.900397300720215,15.420385360717773,15.885396957397461,791414.0 +2017-08-17,15.8403959274292,16.47041130065918,15.75039291381836,16.395408630371094,2135010.0 +2017-08-20,16.500411987304688,17.17542839050293,16.410409927368164,16.935422897338867,3550904.0 +2017-08-21,17.17542839050293,17.3254337310791,16.695417404174805,16.695417404174805,1890619.0 +2017-08-22,16.650415420532227,16.695417404174805,16.35040855407715,16.410409927368164,852714.0 +2017-08-23,16.380409240722656,16.86042022705078,16.35040855407715,16.48541259765625,972362.0 +2017-08-24,16.650415420532227,16.710416793823242,16.36540985107422,16.410409927368164,407592.0 +2017-08-27,16.380409240722656,16.48541259765625,16.35040855407715,16.440410614013672,406553.0 +2017-08-28,16.48541259765625,16.530412673950195,16.4254093170166,16.440410614013672,440920.0 +2017-08-29,16.395408630371094,16.410409927368164,16.215404510498047,16.260406494140625,815306.0 +2017-08-30,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-08-31,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-09-03,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-09-04,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-09-05,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-09-06,16.260406494140625,16.260406494140625,16.260406494140625,16.260406494140625,0.0 +2017-09-07,16.215404510498047,16.275405883789062,16.1704044342041,16.215404510498047,264562.0 +2017-09-10,16.230405807495117,16.275405883789062,16.1704044342041,16.260406494140625,744040.0 +2017-09-11,16.260406494140625,16.30540657043457,16.20040512084961,16.20040512084961,889085.0 +2017-09-12,16.215404510498047,16.275405883789062,16.140403747558594,16.15540313720703,513149.0 +2017-09-13,16.1704044342041,16.18540382385254,16.080402374267578,16.095401763916016,897074.0 +2017-09-14,16.140403747558594,16.15540313720703,15.945398330688477,15.96039867401123,509892.0 +2017-09-17,16.05040168762207,16.05040168762207,15.660390853881836,15.705391883850098,482690.0 +2017-09-18,15.645391464233398,16.080402374267578,15.615389823913574,15.8403959274292,419482.0 +2017-09-19,15.87039566040039,16.035400390625,15.87039566040039,15.900397300720215,427179.0 +2017-09-20,15.900397300720215,15.900397300720215,15.900397300720215,15.900397300720215,0.0 +2017-09-21,15.900397300720215,15.900397300720215,15.900397300720215,15.900397300720215,0.0 +2017-09-24,15.900397300720215,15.900397300720215,15.900397300720215,15.900397300720215,0.0 +2017-09-25,15.76539421081543,15.76539421081543,15.52538776397705,15.555388450622559,266193.0 +2017-09-26,15.630390167236328,15.660390853881836,15.585389137268066,15.585389137268066,172267.0 +2017-09-27,15.600390434265137,15.600390434265137,15.52538776397705,15.555388450622559,155688.0 +2017-09-28,15.600390434265137,15.690391540527344,15.600390434265137,15.67539119720459,286734.0 +2017-10-01,15.555388450622559,15.780393600463867,15.540388107299805,15.76539421081543,467824.0 +2017-10-02,15.720393180847168,15.780393600463867,15.67539119720459,15.67539119720459,211124.0 +2017-10-03,15.67539119720459,15.67539119720459,15.67539119720459,15.67539119720459,0.0 +2017-10-04,15.690391540527344,15.735392570495605,15.660390853881836,15.720393180847168,77860.0 +2017-10-05,15.690391540527344,15.690391540527344,15.645391464233398,15.660390853881836,115910.0 +2017-10-08,15.645391464233398,15.645391464233398,15.450386047363281,15.450386047363281,154468.0 +2017-10-09,15.450386047363281,15.495387077331543,14.925373077392578,15.225379943847656,311110.0 +2017-10-10,15.015375137329102,15.180378913879395,15.000374794006348,15.000374794006348,193879.0 +2017-10-11,15.000374794006348,15.0753755569458,14.59536361694336,14.625365257263184,244413.0 +2017-10-12,14.625365257263184,15.015375137329102,14.25035572052002,14.775368690490723,681742.0 +2017-10-15,14.730367660522461,14.745368003845215,14.115351676940918,14.130352973937988,692750.0 +2017-10-16,14.17535400390625,14.550362586975098,14.160353660583496,14.460360527038574,543979.0 +2017-10-17,14.475360870361328,14.505361557006836,14.340357780456543,14.415360450744629,148770.0 +2017-10-18,14.400360107421875,14.445361137390137,14.310357093811035,14.325358390808105,121516.0 +2017-10-19,14.325358390808105,14.430359840393066,14.295356750488281,14.430359840393066,126456.0 +2017-10-22,14.400360107421875,14.415360450744629,14.295356750488281,14.325358390808105,188613.0 +2017-10-23,14.340357780456543,14.340357780456543,14.160353660583496,14.160353660583496,182630.0 +2017-10-24,14.25035572052002,14.325358390808105,14.145353317260742,14.280357360839844,116050.0 +2017-10-25,14.220355033874512,14.310357093811035,14.205354690551758,14.265356063842773,131422.0 +2017-10-26,14.25035572052002,14.310357093811035,14.17535400390625,14.235355377197266,132571.0 +2017-10-29,14.280357360839844,14.325358390808105,14.220355033874512,14.25035572052002,173899.0 +2017-10-30,14.235355377197266,14.265356063842773,14.190354347229004,14.25035572052002,214717.0 +2017-10-31,14.25035572052002,14.25035572052002,14.205354690551758,14.220355033874512,153174.0 +2017-11-01,14.205354690551758,14.25035572052002,14.190354347229004,14.205354690551758,189140.0 +2017-11-02,14.190354347229004,14.25035572052002,14.160353660583496,14.190354347229004,188448.0 +2017-11-05,14.145353317260742,14.160353660583496,13.860345840454102,14.130352973937988,296155.0 +2017-11-06,14.10035228729248,14.115351676940918,13.89034652709961,14.10035228729248,184831.0 +2017-11-07,14.235355377197266,14.475360870361328,13.515336990356445,13.650341033935547,1062017.0 +2017-11-08,13.635339736938477,13.650341033935547,13.230330467224121,13.500336647033691,1042917.0 +2017-11-09,13.560338973999023,13.605340003967285,13.350333213806152,13.45533561706543,642783.0 +2017-11-12,13.530338287353516,13.560338973999023,13.410334587097168,13.425334930419922,325479.0 +2017-11-13,13.45533561706543,13.530338287353516,13.350333213806152,13.515336990356445,123979.0 +2017-11-14,13.485337257385254,13.530338287353516,13.260331153869629,13.275330543518066,696031.0 +2017-11-15,13.335332870483398,13.38033390045166,13.125328063964844,13.245330810546875,655027.0 +2017-11-16,13.275330543518066,13.440336227416992,13.230330467224121,13.320332527160645,581121.0 +2017-11-19,13.335332870483398,13.395334243774414,13.230330467224121,13.365333557128906,809723.0 +2017-11-20,13.395334243774414,13.81534481048584,13.395334243774414,13.560338973999023,1619138.0 +2017-11-21,13.500336647033691,13.575339317321777,13.425334930419922,13.500336647033691,262940.0 +2017-11-22,13.515336990356445,13.695342063903809,13.515336990356445,13.695342063903809,284096.0 +2017-11-23,13.575339317321777,13.680341720581055,13.500336647033691,13.605340003967285,410099.0 +2017-11-26,13.635339736938477,13.695342063903809,13.620340347290039,13.635339736938477,218162.0 +2017-11-27,13.6653413772583,13.755343437194824,13.575339317321777,13.575339317321777,303079.0 +2017-11-28,13.605340003967285,13.650341033935547,13.500336647033691,13.500336647033691,656539.0 +2017-11-29,13.560338973999023,13.875346183776855,13.560338973999023,13.695342063903809,575013.0 +2017-11-30,13.875346183776855,14.025349617004395,13.785344123840332,13.950347900390625,837633.0 +2017-12-03,14.10035228729248,14.61036491394043,14.070350646972656,14.505361557006836,758726.0 +2017-12-04,14.520362854003906,14.580364227294922,14.340357780456543,14.475360870361328,427175.0 +2017-12-05,14.325358390808105,14.565363883972168,14.25035572052002,14.565363883972168,360553.0 +2017-12-06,14.745368003845215,14.745368003845215,14.550362586975098,14.565363883972168,300539.0 +2017-12-07,14.565363883972168,14.565363883972168,14.370359420776367,14.460360527038574,203773.0 +2017-12-10,14.445361137390137,15.0753755569458,14.445361137390137,14.865370750427246,437731.0 +2017-12-11,14.880372047424316,15.150378227233887,14.775368690490723,14.985374450683594,335394.0 +2017-12-12,15.060376167297363,15.060376167297363,14.850371360778809,14.850371360778809,383965.0 +2017-12-13,14.865370750427246,14.910371780395508,14.6853666305542,14.730367660522461,280998.0 +2017-12-14,14.745368003845215,14.775368690490723,14.430359840393066,14.460360527038574,247628.0 +2017-12-17,14.460360527038574,14.460360527038574,14.415360450744629,14.430359840393066,742698.0 +2017-12-18,14.430359840393066,14.670366287231445,14.430359840393066,14.670366287231445,471988.0 +2017-12-19,14.6853666305542,15.645391464233398,14.625365257263184,15.375384330749512,2135974.0 +2017-12-20,15.435384750366211,15.555388450622559,15.135377883911133,15.240381240844727,417569.0 +2017-12-21,15.225379943847656,15.300381660461426,15.030374526977539,15.105377197265625,260745.0 +2017-12-24,15.210379600524902,15.39038372039795,14.97037410736084,15.225379943847656,389976.0 +2017-12-25,15.225379943847656,15.945398330688477,14.97037410736084,15.735392570495605,1287255.0 +2017-12-26,15.76539421081543,15.76539421081543,15.375384330749512,15.40538501739502,942280.0 +2017-12-27,15.615389823913574,15.930397987365723,15.480386734008789,15.52538776397705,1439944.0 +2017-12-28,15.555388450622559,15.795393943786621,15.465386390686035,15.75039291381836,621833.0 +2017-12-31,15.720393180847168,15.720393180847168,15.450386047363281,15.52538776397705,356796.0 +2018-01-01,15.015375137329102,15.270380973815918,14.850371360778809,14.880372047424316,538565.0 +2018-01-02,14.89537239074707,14.89537239074707,14.625365257263184,14.730367660522461,476684.0 +2018-01-03,14.775368690490723,14.790369033813477,14.475360870361328,14.715367317199707,307189.0 +2018-01-04,14.760369300842285,15.105377197265625,14.640365600585938,14.95537281036377,563284.0 +2018-01-07,15.120377540588379,15.555388450622559,15.090376853942871,15.555388450622559,755018.0 +2018-01-08,15.465386390686035,15.510387420654297,15.225379943847656,15.345382690429688,557524.0 +2018-01-09,15.255380630493164,15.450386047363281,15.180378913879395,15.360383987426758,761551.0 +2018-01-10,15.375384330749512,15.600390434265137,15.255380630493164,15.31538200378418,432986.0 +2018-01-11,15.510387420654297,15.510387420654297,15.285382270812988,15.360383987426758,342374.0 +2018-01-14,15.39038372039795,15.600390434265137,15.39038372039795,15.52538776397705,348101.0 +2018-01-15,15.570388793945312,15.600390434265137,15.40538501739502,15.450386047363281,366738.0 +2018-01-16,15.450386047363281,15.450386047363281,15.33038330078125,15.360383987426758,393323.0 +2018-01-17,15.375384330749512,15.450386047363281,15.31538200378418,15.420385360717773,519865.0 +2018-01-18,15.420385360717773,15.52538776397705,15.31538200378418,15.420385360717773,291963.0 +2018-01-21,15.450386047363281,15.52538776397705,15.300381660461426,15.375384330749512,463815.0 +2018-01-22,15.39038372039795,15.40538501739502,15.255380630493164,15.300381660461426,314089.0 +2018-01-23,15.285382270812988,15.435384750366211,15.285382270812988,15.345382690429688,289670.0 +2018-01-24,15.31538200378418,16.035400390625,15.31538200378418,15.825394630432129,1759112.0 +2018-01-25,15.87039566040039,16.20040512084961,15.825394630432129,16.05040168762207,1216933.0 +2018-01-28,16.18540382385254,16.62041473388672,16.1704044342041,16.500411987304688,1180198.0 +2018-01-29,16.500411987304688,16.500411987304688,16.230405807495117,16.48541259765625,865851.0 +2018-01-30,16.32040786743164,16.680416107177734,16.32040786743164,16.500411987304688,578036.0 +2018-01-31,16.395408630371094,16.500411987304688,16.215404510498047,16.32040786743164,462911.0 +2018-02-01,16.32040786743164,16.500411987304688,16.215404510498047,16.4254093170166,780625.0 +2018-02-04,16.32040786743164,16.500411987304688,16.140403747558594,16.275405883789062,557896.0 +2018-02-05,16.35040855407715,16.410409927368164,16.1704044342041,16.35040855407715,424569.0 +2018-02-06,16.065401077270508,16.20040512084961,15.900397300720215,16.095401763916016,594443.0 +2018-02-07,16.230405807495117,16.260406494140625,15.825394630432129,15.8403959274292,726168.0 +2018-02-08,15.825394630432129,15.945398330688477,15.52538776397705,15.585389137268066,611256.0 +2018-02-11,15.450386047363281,15.660390853881836,15.375384330749512,15.495387077331543,400509.0 +2018-02-12,15.600390434265137,15.600390434265137,15.435384750366211,15.52538776397705,549842.0 +2018-02-13,15.600390434265137,16.02039909362793,15.495387077331543,15.855396270751953,988000.0 +2018-02-14,15.885396957397461,16.455411911010742,15.780393600463867,16.30540657043457,1330381.0 +2018-02-15,16.410409927368164,17.100427627563477,16.230405807495117,16.995424270629883,1733513.0 +2018-02-18,17.02542495727539,17.370433807373047,16.950422286987305,17.220430374145508,1711026.0 +2018-02-19,17.100427627563477,17.145427703857422,16.845420837402344,17.02542495727539,515653.0 +2018-02-20,16.950422286987305,16.995424270629883,16.500411987304688,16.890422821044922,814799.0 +2018-02-21,16.830419540405273,16.830419540405273,16.62041473388672,16.665416717529297,526650.0 +2018-02-22,16.725418090820312,17.250431060791016,16.47041130065918,17.100427627563477,748633.0 +2018-02-25,17.235429763793945,17.31043243408203,17.07042694091797,17.160429000854492,644679.0 +2018-02-26,17.160429000854492,17.385433197021484,16.950422286987305,17.29543113708496,1374784.0 +2018-02-27,17.250431060791016,17.550437927246094,17.130428314208984,17.445436477661133,1236426.0 +2018-02-28,17.3254337310791,17.520437240600586,17.250431060791016,17.430435180664062,725499.0 +2018-03-01,17.415435791015625,17.415435791015625,17.280431747436523,17.355432510375977,445852.0 +2018-03-04,17.265430450439453,17.46043586730957,17.220430374145508,17.385433197021484,823372.0 +2018-03-05,17.415435791015625,17.475435256958008,17.250431060791016,17.3254337310791,484173.0 +2018-03-06,17.370433807373047,17.475435256958008,17.100427627563477,17.17542839050293,609630.0 +2018-03-07,17.115427017211914,17.250431060791016,16.785419464111328,16.995424270629883,1018082.0 +2018-03-08,17.100427627563477,17.220430374145508,16.950422286987305,17.1904296875,715551.0 +2018-03-11,17.17542839050293,17.985448837280273,17.130428314208984,17.865446090698242,1843347.0 +2018-03-12,17.850446701049805,17.925447463989258,17.61043930053711,17.700441360473633,1997420.0 +2018-03-13,17.670440673828125,17.805444717407227,17.520437240600586,17.805444717407227,1503110.0 +2018-03-14,17.76044464111328,18.000450134277344,17.685441970825195,17.970449447631836,1056077.0 +2018-03-15,17.970449447631836,18.150453567504883,17.700441360473633,17.850446701049805,1816362.0 +2018-03-18,17.970449447631836,18.195453643798828,17.880447387695312,18.150453567504883,1566080.0 +2018-03-19,18.120452880859375,18.195453643798828,17.970449447631836,18.04545021057129,1009474.0 +2018-03-20,18.000450134277344,18.000450134277344,17.805444717407227,17.985448837280273,856933.0 +2018-03-21,17.985448837280273,17.985448837280273,17.985448837280273,17.985448837280273,0.0 +2018-03-22,18.2104549407959,18.375459671020508,18.04545021057129,18.360458374023438,1883718.0 +2018-03-25,18.270456314086914,18.45046043395996,18.165454864501953,18.375459671020508,1035927.0 +2018-03-26,18.225454330444336,18.420459747314453,18.18045425415039,18.375459671020508,810711.0 +2018-03-27,18.300457000732422,18.420459747314453,18.225454330444336,18.360458374023438,1082156.0 +2018-03-28,17.685441970825195,17.685441970825195,16.830419540405273,16.92042350769043,5569836.0 +2018-03-29,17.02542495727539,17.07042694091797,16.30540657043457,16.725418090820312,2686170.0 +2018-04-01,16.650415420532227,16.725418090820312,16.275405883789062,16.275405883789062,1034660.0 +2018-04-02,17.535438537597656,17.5804386138916,17.0554256439209,17.1904296875,5700426.0 +2018-04-03,17.100427627563477,17.31043243408203,17.0554256439209,17.235429763793945,1383784.0 +2018-04-04,17.235429763793945,17.400434494018555,17.1904296875,17.235429763793945,1794181.0 +2018-04-05,17.250431060791016,17.31043243408203,17.250431060791016,17.280431747436523,1152683.0 +2018-04-08,17.250431060791016,17.280431747436523,17.160429000854492,17.220430374145508,1260983.0 +2018-04-09,17.220430374145508,17.400434494018555,17.1904296875,17.31043243408203,1175725.0 +2018-04-10,17.280431747436523,17.29543113708496,17.220430374145508,17.250431060791016,648185.0 +2018-04-11,17.29543113708496,17.445436477661133,16.725418090820312,16.815420150756836,1993062.0 +2018-04-12,16.890422821044922,17.115427017211914,16.86042022705078,17.010425567626953,1133230.0 +2018-04-15,17.145427703857422,17.445436477661133,17.115427017211914,17.430435180664062,1227445.0 +2018-04-16,17.415435791015625,17.685441970825195,17.355432510375977,17.62544059753418,2390953.0 +2018-04-17,17.62544059753418,17.655441284179688,17.445436477661133,17.535438537597656,969878.0 +2018-04-18,17.520437240600586,17.5804386138916,17.46043586730957,17.535438537597656,1003924.0 +2018-04-19,17.535438537597656,17.550437927246094,17.400434494018555,17.490436553955078,1038007.0 +2018-04-22,17.475435256958008,17.5804386138916,17.430435180664062,17.550437927246094,797666.0 +2018-04-23,17.565439224243164,17.61043930053711,17.490436553955078,17.595439910888672,912511.0 +2018-04-24,17.61043930053711,17.805444717407227,17.535438537597656,17.74544334411621,1562284.0 +2018-04-25,17.77544403076172,17.985448837280273,17.715442657470703,17.940448760986328,1433548.0 +2018-04-26,17.955448150634766,18.195453643798828,17.955448150634766,18.090452194213867,1538652.0 +2018-04-29,18.18045425415039,18.2104549407959,18.075450897216797,18.18045425415039,914306.0 +2018-04-30,18.150453567504883,18.165454864501953,17.89544677734375,17.910446166992188,1136607.0 +2018-05-01,17.865446090698242,17.925447463989258,17.685441970825195,17.925447463989258,966610.0 +2018-05-02,18.000450134277344,18.105451583862305,17.73044204711914,17.73044204711914,780215.0 +2018-05-03,17.62544059753418,17.850446701049805,17.475435256958008,17.565439224243164,1130643.0 +2018-05-06,17.565439224243164,17.76044464111328,17.565439224243164,17.62544059753418,550447.0 +2018-05-07,17.595439910888672,17.655441284179688,17.535438537597656,17.550437927246094,430430.0 +2018-05-08,17.550437927246094,17.565439224243164,17.205429077148438,17.3254337310791,745342.0 +2018-05-09,17.250431060791016,17.385433197021484,17.17542839050293,17.220430374145508,516068.0 +2018-05-10,17.1904296875,17.355432510375977,17.1904296875,17.31043243408203,403036.0 +2018-05-13,17.430435180664062,17.61043930053711,17.370433807373047,17.5804386138916,583765.0 +2018-05-14,17.61043930053711,17.73044204711914,17.535438537597656,17.73044204711914,433549.0 +2018-05-15,17.74544334411621,17.865446090698242,17.64044189453125,17.700441360473633,507749.0 +2018-05-16,17.700441360473633,17.76044464111328,17.565439224243164,17.595439910888672,556140.0 +2018-05-17,17.835445404052734,18.075450897216797,17.62544059753418,18.06045150756836,838723.0 +2018-05-20,18.165454864501953,18.420459747314453,18.04545021057129,18.225454330444336,3579586.0 +2018-05-21,18.360458374023438,18.360458374023438,17.655441284179688,17.685441970825195,1933666.0 +2018-05-22,17.76044464111328,17.820444107055664,17.445436477661133,17.62544059753418,2085786.0 +2018-05-23,17.74544334411621,17.74544334411621,17.130428314208984,17.160429000854492,2837423.0 +2018-05-24,17.17542839050293,17.265430450439453,17.02542495727539,17.100427627563477,2053363.0 +2018-05-27,17.235429763793945,17.355432510375977,16.935422897338867,16.965423583984375,2653296.0 +2018-05-28,15.270380973815918,15.465386390686035,15.270380973815918,15.270380973815918,1234131.0 +2018-05-29,14.850371360778809,15.060376167297363,14.115351676940918,14.25035572052002,2292281.0 +2018-05-30,14.17535400390625,14.385358810424805,14.070350646972656,14.115351676940918,939315.0 +2018-05-31,14.145353317260742,14.220355033874512,14.040350914001465,14.070350646972656,834991.0 +2018-06-03,14.130352973937988,14.130352973937988,13.650341033935547,13.980348587036133,2132196.0 +2018-06-04,13.980348587036133,14.17535400390625,13.875346183776855,13.89034652709961,1126191.0 +2018-06-05,13.875346183776855,14.265356063842773,13.875346183776855,14.145353317260742,1247671.0 +2018-06-06,14.205354690551758,14.310357093811035,14.025349617004395,14.145353317260742,810966.0 +2018-06-07,14.160353660583496,14.295356750488281,14.10035228729248,14.25035572052002,971377.0 +2018-06-10,14.265356063842773,14.59536361694336,14.265356063842773,14.400360107421875,1441469.0 +2018-06-11,14.415360450744629,14.415360450744629,14.040350914001465,14.190354347229004,637476.0 +2018-06-12,14.17535400390625,14.25035572052002,13.995348930358887,14.25035572052002,471364.0 +2018-06-13,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2018-06-14,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2018-06-17,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2018-06-18,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2018-06-19,14.25035572052002,14.25035572052002,14.25035572052002,14.25035572052002,0.0 +2018-06-20,14.25035572052002,14.25035572052002,14.025349617004395,14.025349617004395,303788.0 +2018-06-21,14.115351676940918,14.145353317260742,13.980348587036133,14.040350914001465,285274.0 +2018-06-24,14.055351257324219,14.130352973937988,13.950347900390625,14.085351943969727,451239.0 +2018-06-25,14.10035228729248,14.10035228729248,13.935347557067871,13.965349197387695,391215.0 +2018-06-26,13.965349197387695,13.965349197387695,13.755343437194824,13.770343780517578,562639.0 +2018-06-27,13.800345420837402,13.980348587036133,13.725342750549316,13.875346183776855,511113.0 +2018-06-28,13.905346870422363,13.995348930358887,13.860345840454102,13.920348167419434,758573.0 +2018-07-01,13.920348167419434,13.980348587036133,13.845346450805664,13.845346450805664,556427.0 +2018-07-02,13.860345840454102,13.860345840454102,13.425334930419922,13.470335960388184,875675.0 +2018-07-03,13.45533561706543,13.470335960388184,13.200329780578613,13.245330810546875,951350.0 +2018-07-04,13.245330810546875,13.350333213806152,13.18532943725586,13.275330543518066,632713.0 +2018-07-05,13.30533218383789,13.30533218383789,12.930322647094727,12.96032428741455,1011825.0 +2018-07-08,12.96032428741455,12.96032428741455,12.750317573547363,12.810319900512695,596437.0 +2018-07-09,12.870321273803711,13.125328063964844,12.870321273803711,12.975323677062988,732821.0 +2018-07-10,12.990324020385742,13.02032470703125,12.82532024383545,12.915322303771973,463955.0 +2018-07-11,12.94532299041748,12.96032428741455,12.765318870544434,12.840320587158203,843124.0 +2018-07-12,12.82532024383545,12.840320587158203,12.735318183898926,12.750317573547363,795006.0 +2018-07-15,12.810319900512695,12.82532024383545,12.735318183898926,12.810319900512695,574480.0 +2018-07-16,12.810319900512695,13.245330810546875,12.765318870544434,13.125328063964844,1939548.0 +2018-07-17,13.215330123901367,13.215330123901367,12.915322303771973,12.915322303771973,872194.0 +2018-07-18,12.975323677062988,13.035325050354004,12.885321617126465,12.975323677062988,539650.0 +2018-07-19,12.975323677062988,13.080327033996582,12.930322647094727,13.050326347351074,432594.0 +2018-07-22,13.050326347351074,13.095327377319336,12.990324020385742,13.065325736999512,561772.0 +2018-07-23,13.050326347351074,13.065325736999512,12.885321617126465,12.885321617126465,538181.0 +2018-07-24,12.840320587158203,12.930322647094727,12.780319213867188,12.780319213867188,355937.0 +2018-07-25,12.765318870544434,12.810319900512695,12.660316467285156,12.735318183898926,415268.0 +2018-07-26,12.750317573547363,12.750317573547363,12.525313377380371,12.645316123962402,565615.0 +2018-07-29,12.645316123962402,12.645316123962402,12.375308990478516,12.450310707092285,528978.0 +2018-07-30,12.375308990478516,12.435310363769531,12.300307273864746,12.405309677124023,294855.0 +2018-07-31,12.405309677124023,12.405309677124023,12.22530460357666,12.270305633544922,731004.0 +2018-08-01,12.360308647155762,12.360308647155762,12.180303573608398,12.255306243896484,767768.0 +2018-08-02,12.195303916931152,12.195303916931152,12.090302467346191,12.1203031539917,337367.0 +2018-08-05,12.1203031539917,12.450310707092285,12.075301170349121,12.360308647155762,911569.0 +2018-08-06,12.420310020446777,12.465311050415039,11.865296363830566,12.000300407409668,1314480.0 +2018-08-07,11.79029369354248,12.03030014038086,11.79029369354248,12.000300407409668,641822.0 +2018-08-08,11.985299110412598,12.075301170349121,11.865296363830566,11.895297050476074,572703.0 +2018-08-09,11.88029670715332,11.970298767089844,11.820295333862305,11.940298080444336,360146.0 +2018-08-12,11.95529842376709,11.95529842376709,11.700291633605957,11.760293960571289,588433.0 +2018-08-13,11.760293960571289,11.760293960571289,11.400284767150879,11.505287170410156,394112.0 +2018-08-14,11.505287170410156,11.625289916992188,11.44528579711914,11.550288200378418,372504.0 +2018-08-15,11.640291213989258,11.640291213989258,11.475285530090332,11.550288200378418,215299.0 +2018-08-16,11.565288543701172,11.850296020507812,11.550288200378418,11.760293960571289,463803.0 +2018-08-19,11.565288543701172,11.850296020507812,11.550288200378418,11.760293960571289,463803.0 +2018-08-20,11.760293960571289,11.760293960571289,11.760293960571289,11.760293960571289,0.0 +2018-08-21,11.760293960571289,11.760293960571289,11.760293960571289,11.760293960571289,0.0 +2018-08-22,11.760293960571289,11.760293960571289,11.760293960571289,11.760293960571289,0.0 +2018-08-23,11.760293960571289,11.760293960571289,11.760293960571289,11.760293960571289,0.0 +2018-08-26,11.745292663574219,11.850296020507812,11.68529224395752,11.80529499053955,262077.0 +2018-08-27,11.850296020507812,12.105301856994629,11.850296020507812,12.03030014038086,721065.0 +2018-08-28,12.060300827026367,12.210305213928223,12.060300827026367,12.090302467346191,595466.0 +2018-08-29,12.1203031539917,12.180303573608398,11.88029670715332,11.940298080444336,378919.0 +2018-08-30,11.88029670715332,12.000300407409668,11.775294303894043,11.820295333862305,284287.0 +2018-09-02,11.850296020507812,11.910297393798828,11.700291633605957,11.820295333862305,287378.0 +2018-09-03,11.745292663574219,11.970298767089844,11.745292663574219,11.820295333862305,277426.0 +2018-09-04,11.865296363830566,12.195303916931152,11.850296020507812,11.925297737121582,1111014.0 +2018-09-05,11.970298767089844,12.000300407409668,11.25028133392334,11.80529499053955,583774.0 +2018-09-06,11.700291633605957,12.000300407409668,11.505287170410156,12.000300407409668,527289.0 +2018-09-09,11.925297737121582,12.000300407409668,11.865296363830566,11.985299110412598,120954.0 +2018-09-10,11.985299110412598,12.060300827026367,11.820295333862305,11.850296020507812,491655.0 +2018-09-11,11.80529499053955,11.80529499053955,11.565288543701172,11.59528923034668,431331.0 +2018-09-12,11.580288887023926,11.59528923034668,11.32528305053711,11.400284767150879,473504.0 +2018-09-13,11.385284423828125,11.400284767150879,11.295282363891602,11.400284767150879,203658.0 +2018-09-16,11.32528305053711,11.3552827835083,11.145277976989746,11.175278663635254,620243.0 +2018-09-17,11.175278663635254,11.32528305053711,11.115277290344238,11.32528305053711,383453.0 +2018-09-18,11.3552827835083,11.370284080505371,11.160279273986816,11.23528003692627,1892855.0 +2018-09-19,11.25028133392334,11.400284767150879,11.205280303955078,11.25028133392334,512527.0 +2018-09-20,11.265280723571777,11.340283393859863,11.190279006958008,11.23528003692627,463169.0 +2018-09-23,11.23528003692627,11.23528003692627,11.23528003692627,11.23528003692627,0.0 +2018-09-24,11.265280723571777,11.340283393859863,11.190279006958008,11.23528003692627,463169.0 +2018-09-25,11.295282363891602,11.295282363891602,11.175278663635254,11.190279006958008,555554.0 +2018-09-26,11.205280303955078,11.310281753540039,11.205280303955078,11.23528003692627,562471.0 +2018-09-27,11.25028133392334,11.265280723571777,11.160279273986816,11.23528003692627,471062.0 +2018-09-30,11.23528003692627,11.310281753540039,11.220279693603516,11.25028133392334,520332.0 +2018-10-01,11.25028133392334,11.265280723571777,11.100276947021484,11.175278663635254,793146.0 +2018-10-02,11.220279693603516,11.220279693603516,11.100276947021484,11.160279273986816,512359.0 +2018-10-03,11.130277633666992,11.130277633666992,10.950272560119629,11.100276947021484,488795.0 +2018-10-04,11.070276260375977,11.175278663635254,11.040275573730469,11.100276947021484,401656.0 +2018-10-07,11.145277976989746,11.145277976989746,10.920272827148438,10.980274200439453,268547.0 +2018-10-08,10.99527359008789,11.055275917053223,10.920272827148438,11.010274887084961,237039.0 +2018-10-09,10.9652738571167,10.9652738571167,10.905271530151367,10.920272827148438,263605.0 +2018-10-10,10.950272560119629,10.950272560119629,10.845271110534668,10.87527084350586,356089.0 +2018-10-11,10.785268783569336,10.785268783569336,10.51526165008545,10.65026569366455,441039.0 +2018-10-14,10.560263633728027,10.575263977050781,9.855245590209961,10.110252380371094,815514.0 +2018-10-15,10.155253410339355,10.65026569366455,10.09525203704834,10.65026569366455,663571.0 +2018-10-16,10.425259590148926,10.590264320373535,10.065251350402832,10.365259170532227,640381.0 +2018-10-17,10.350257873535156,10.575263977050781,10.350257873535156,10.575263977050781,443764.0 +2018-10-18,10.53026294708252,10.620265007019043,10.45526123046875,10.575263977050781,390760.0 +2018-10-21,10.140253067016602,10.560263633728027,10.125252723693848,10.425259590148926,526070.0 +2018-10-22,10.425259590148926,10.425259590148926,9.990248680114746,10.17025375366211,453777.0 +2018-10-23,10.125252723693848,10.51526165008545,10.110252380371094,10.395258903503418,524481.0 +2018-10-24,10.440260887145996,10.500262260437012,10.290257453918457,10.380258560180664,800341.0 +2018-10-25,10.305256843566895,10.710267066955566,10.290257453918457,10.65026569366455,1624552.0 +2018-10-28,10.695266723632812,10.950272560119629,10.65026569366455,10.740267753601074,1201740.0 +2018-10-29,10.800270080566406,10.905271530151367,10.800270080566406,10.860271453857422,551826.0 +2018-10-30,10.87527084350586,11.175278663635254,10.800270080566406,11.070276260375977,1179789.0 +2018-10-31,11.115277290344238,11.32528305053711,11.100276947021484,11.205280303955078,1108922.0 +2018-11-01,11.220279693603516,11.25028133392334,11.025275230407715,11.08527660369873,644882.0 +2018-11-04,11.025275230407715,11.070276260375977,10.980274200439453,11.025275230407715,262464.0 +2018-11-05,10.950272560119629,11.025275230407715,10.935273170471191,11.025275230407715,358448.0 +2018-11-06,11.025275230407715,11.025275230407715,10.935273170471191,10.935273170471191,211078.0 +2018-11-07,10.860271453857422,10.87527084350586,10.65026569366455,10.725268363952637,956668.0 +2018-11-08,10.710267066955566,10.935273170471191,10.710267066955566,10.860271453857422,980330.0 +2018-11-11,10.830269813537598,10.905271530151367,10.725268363952637,10.755268096923828,551131.0 +2018-11-12,10.770269393920898,10.89027214050293,10.770269393920898,10.87527084350586,542754.0 +2018-11-13,10.860271453857422,10.87527084350586,10.755268096923828,10.845271110534668,484329.0 +2018-11-14,10.785268783569336,10.800270080566406,10.665266036987305,10.740267753601074,415281.0 +2018-11-15,10.800270080566406,11.175278663635254,10.725268363952637,10.99527359008789,1484504.0 +2018-11-18,11.040275573730469,11.08527660369873,10.860271453857422,11.010274887084961,757887.0 +2018-11-19,11.025275230407715,11.190279006958008,11.010274887084961,11.040275573730469,758767.0 +2018-11-20,11.070276260375977,11.115277290344238,10.89027214050293,10.89027214050293,391884.0 +2018-11-21,10.87527084350586,10.935273170471191,10.740267753601074,10.87527084350586,380215.0 +2018-11-22,10.89027214050293,10.920272827148438,10.800270080566406,10.830269813537598,554582.0 +2018-11-25,10.830269813537598,10.830269813537598,10.755268096923828,10.830269813537598,222934.0 +2018-11-26,10.89027214050293,10.920272827148438,10.785268783569336,10.845271110534668,275611.0 +2018-11-27,10.830269813537598,10.920272827148438,10.710267066955566,10.800270080566406,430479.0 +2018-11-28,10.755268096923828,10.845271110534668,10.755268096923828,10.770269393920898,501296.0 +2018-11-29,10.800270080566406,10.845271110534668,10.755268096923828,10.770269393920898,379787.0 +2018-12-02,10.785268783569336,10.860271453857422,10.770269393920898,10.81527042388916,373407.0 +2018-12-03,10.845271110534668,11.040275573730469,10.81527042388916,11.040275573730469,984060.0 +2018-12-04,11.08527660369873,11.190279006958008,11.055275917053223,11.08527660369873,1115676.0 +2018-12-05,11.055275917053223,11.220279693603516,11.010274887084961,11.160279273986816,867832.0 +2018-12-06,11.190279006958008,11.340283393859863,11.100276947021484,11.100276947021484,1297912.0 +2018-12-09,11.100276947021484,11.175278663635254,11.010274887084961,11.010274887084961,313924.0 +2018-12-10,11.040275573730469,11.040275573730469,10.9652738571167,10.9652738571167,248673.0 +2018-12-11,10.980274200439453,11.08527660369873,10.980274200439453,11.055275917053223,169023.0 +2018-12-12,11.100276947021484,11.3552827835083,11.025275230407715,11.265280723571777,1127513.0 +2018-12-13,11.265280723571777,11.280282020568848,11.190279006958008,11.190279006958008,590938.0 +2018-12-16,11.205280303955078,11.400284767150879,11.175278663635254,11.25028133392334,824822.0 +2018-12-17,11.25028133392334,11.370284080505371,11.205280303955078,11.25028133392334,630698.0 +2018-12-18,11.25028133392334,11.295282363891602,11.190279006958008,11.25028133392334,297115.0 +2018-12-19,11.25028133392334,11.25028133392334,11.055275917053223,11.08527660369873,283254.0 +2018-12-20,11.115277290344238,11.205280303955078,10.87527084350586,10.950272560119629,358448.0 +2018-12-23,10.725268363952637,10.830269813537598,10.725268363952637,10.81527042388916,245203.0 +2018-12-24,10.81527042388916,10.87527084350586,10.785268783569336,10.830269813537598,257594.0 +2018-12-25,10.65026569366455,10.695266723632812,10.635265350341797,10.680267333984375,240637.0 +2018-12-26,10.695266723632812,10.725268363952637,10.635265350341797,10.725268363952637,222583.0 +2018-12-27,10.800270080566406,10.800270080566406,10.65026569366455,10.65026569366455,233596.0 +2018-12-30,10.65026569366455,10.740267753601074,10.65026569366455,10.725268363952637,316648.0 +2018-12-31,10.710267066955566,10.755268096923828,10.665266036987305,10.725268363952637,210405.0 +2019-01-01,10.725268363952637,10.725268363952637,10.65026569366455,10.680267333984375,104238.0 +2019-01-02,10.65026569366455,10.695266723632812,10.620265007019043,10.635265350341797,108717.0 +2019-01-03,10.65026569366455,10.680267333984375,10.65026569366455,10.65026569366455,79978.0 +2019-01-06,10.680267333984375,10.755268096923828,10.680267333984375,10.740267753601074,269055.0 +2019-01-07,10.800270080566406,10.89027214050293,10.635265350341797,10.800270080566406,433847.0 +2019-01-08,10.830269813537598,10.87527084350586,10.710267066955566,10.725268363952637,364473.0 +2019-01-09,10.770269393920898,10.785268783569336,10.710267066955566,10.725268363952637,339039.0 +2019-01-10,10.725268363952637,10.770269393920898,10.710267066955566,10.725268363952637,297217.0 +2019-01-13,10.725268363952637,10.755268096923828,10.695266723632812,10.710267066955566,172471.0 +2019-01-14,10.710267066955566,10.830269813537598,10.695266723632812,10.830269813537598,402087.0 +2019-01-15,10.800270080566406,10.830269813537598,10.755268096923828,10.785268783569336,275958.0 +2019-01-16,10.770269393920898,10.785268783569336,10.725268363952637,10.770269393920898,262749.0 +2019-01-17,10.725268363952637,10.800270080566406,10.725268363952637,10.755268096923828,176300.0 +2019-01-20,10.755268096923828,10.860271453857422,10.740267753601074,10.770269393920898,308665.0 +2019-01-21,10.81527042388916,10.860271453857422,10.725268363952637,10.770269393920898,231068.0 +2019-01-22,10.81527042388916,10.81527042388916,10.710267066955566,10.770269393920898,255592.0 +2019-01-23,10.755268096923828,10.800270080566406,10.755268096923828,10.770269393920898,373030.0 +2019-01-24,10.770269393920898,10.785268783569336,10.740267753601074,10.755268096923828,220763.0 +2019-01-27,10.725268363952637,10.845271110534668,10.725268363952637,10.785268783569336,660864.0 +2019-01-28,10.800270080566406,10.89027214050293,10.800270080566406,10.830269813537598,1416340.0 +2019-01-29,10.845271110534668,11.040275573730469,10.845271110534668,10.9652738571167,1585052.0 +2019-01-30,10.99527359008789,11.145277976989746,10.950272560119629,11.130277633666992,1139332.0 +2019-01-31,11.130277633666992,11.145277976989746,10.950272560119629,10.950272560119629,391215.0 +2019-02-03,10.9652738571167,11.055275917053223,10.950272560119629,10.9652738571167,650033.0 +2019-02-04,10.980274200439453,11.025275230407715,10.905271530151367,10.9652738571167,526853.0 +2019-02-05,11.010274887084961,11.010274887084961,10.935273170471191,10.950272560119629,386101.0 +2019-02-06,10.9652738571167,11.025275230407715,10.935273170471191,11.010274887084961,485237.0 +2019-02-07,10.980274200439453,10.99527359008789,10.87527084350586,10.905271530151367,375233.0 +2019-02-10,10.87527084350586,10.935273170471191,10.845271110534668,10.89027214050293,316533.0 +2019-02-11,10.87527084350586,10.87527084350586,10.800270080566406,10.81527042388916,378391.0 +2019-02-12,10.87527084350586,10.99527359008789,10.800270080566406,10.905271530151367,989449.0 +2019-02-13,10.950272560119629,10.950272560119629,10.81527042388916,10.81527042388916,314168.0 +2019-02-14,10.87527084350586,10.980274200439453,10.770269393920898,10.800270080566406,1171573.0 +2019-02-17,10.845271110534668,10.845271110534668,10.710267066955566,10.710267066955566,435921.0 +2019-02-18,10.710267066955566,10.755268096923828,10.680267333984375,10.680267333984375,207056.0 +2019-02-19,10.65026569366455,10.695266723632812,10.635265350341797,10.695266723632812,266584.0 +2019-02-20,10.695266723632812,10.710267066955566,10.665266036987305,10.695266723632812,137407.0 +2019-02-21,10.710267066955566,10.770269393920898,10.665266036987305,10.770269393920898,319669.0 +2019-02-24,10.770269393920898,10.860271453857422,10.710267066955566,10.755268096923828,392947.0 +2019-02-25,10.710267066955566,10.725268363952637,10.665266036987305,10.710267066955566,268131.0 +2019-02-26,10.665266036987305,10.740267753601074,10.65026569366455,10.740267753601074,200632.0 +2019-02-27,10.710267066955566,10.785268783569336,10.680267333984375,10.785268783569336,181614.0 +2019-02-28,10.800270080566406,10.800270080566406,10.725268363952637,10.725268363952637,339815.0 +2019-03-03,10.740267753601074,10.770269393920898,10.710267066955566,10.770269393920898,114434.0 +2019-03-04,10.785268783569336,10.950272560119629,10.725268363952637,10.920272827148438,751254.0 +2019-03-05,10.935273170471191,11.070276260375977,10.87527084350586,10.87527084350586,1366608.0 +2019-03-06,10.89027214050293,11.010274887084961,10.89027214050293,10.9652738571167,681790.0 +2019-03-07,10.99527359008789,11.010274887084961,10.920272827148438,10.950272560119629,804725.0 +2019-03-10,10.950272560119629,11.23528003692627,10.950272560119629,11.220279693603516,1975341.0 +2019-03-11,11.25028133392334,11.295282363891602,11.130277633666992,11.190279006958008,1374496.0 +2019-03-12,11.190279006958008,11.190279006958008,11.025275230407715,11.070276260375977,986595.0 +2019-03-13,11.08527660369873,11.160279273986816,11.040275573730469,11.08527660369873,547998.0 +2019-03-14,11.145277976989746,11.23528003692627,11.070276260375977,11.220279693603516,852150.0 +2019-03-17,11.220279693603516,11.625289916992188,11.220279693603516,11.475285530090332,2478632.0 +2019-03-18,11.505287170410156,11.640291213989258,11.475285530090332,11.550288200378418,1400632.0 +2019-03-19,11.505287170410156,11.550288200378418,11.32528305053711,11.340283393859863,760064.0 +2019-03-20,11.475285530090332,11.68529224395752,11.44528579711914,11.580288887023926,3261871.0 +2019-03-21,11.610289573669434,11.730293273925781,11.490286827087402,11.67029094696045,2278636.0 +2019-03-24,11.68529224395752,11.835294723510742,11.67029094696045,11.760293960571289,2018209.0 +2019-03-25,11.730293273925781,11.80529499053955,11.67029094696045,11.79029369354248,854610.0 +2019-03-26,11.775294303894043,11.850296020507812,11.760293960571289,11.80529499053955,536483.0 +2019-03-27,11.80529499053955,11.925297737121582,11.760293960571289,11.895297050476074,1028499.0 +2019-03-28,11.925297737121582,12.15030288696289,11.895297050476074,12.090302467346191,1665347.0 +2019-03-31,12.090302467346191,12.090302467346191,12.090302467346191,12.090302467346191,0.0 +2019-04-01,12.04530143737793,12.195303916931152,12.000300407409668,12.165304183959961,806661.0 +2019-04-02,12.210305213928223,12.330307960510254,12.15030288696289,12.195303916931152,800365.0 +2019-04-03,12.270305633544922,12.270305633544922,12.075301170349121,12.090302467346191,841958.0 +2019-04-04,12.015299797058105,12.180303573608398,12.015299797058105,12.15030288696289,683021.0 +2019-04-07,12.15030288696289,12.180303573608398,12.075301170349121,12.15030288696289,353449.0 +2019-04-08,12.15030288696289,12.285306930541992,12.15030288696289,12.255306243896484,639205.0 +2019-04-09,12.255306243896484,12.270305633544922,12.15030288696289,12.195303916931152,574302.0 +2019-04-10,12.270305633544922,12.270305633544922,12.195303916931152,12.210305213928223,501383.0 +2019-04-11,12.195303916931152,12.300307273864746,12.195303916931152,12.300307273864746,447952.0 +2019-04-14,12.300307273864746,12.345308303833008,12.285306930541992,12.345308303833008,289275.0 +2019-04-15,12.360308647155762,12.495311737060547,12.360308647155762,12.450310707092285,537958.0 +2019-04-16,12.5103120803833,12.555313110351562,12.465311050415039,12.495311737060547,559984.0 +2019-04-17,12.5103120803833,12.675315856933594,12.5103120803833,12.58531379699707,873828.0 +2019-04-18,12.570314407348633,12.570314407348633,12.450310707092285,12.540312767028809,645070.0 +2019-04-21,12.540312767028809,12.60031509399414,12.5103120803833,12.525313377380371,676032.0 +2019-04-22,12.570314407348633,12.570314407348633,12.270305633544922,12.375308990478516,1053732.0 +2019-04-23,12.405309677124023,12.525313377380371,12.39030933380127,12.525313377380371,755978.0 +2019-04-24,12.525313377380371,12.58531379699707,12.495311737060547,12.555313110351562,684124.0 +2019-04-25,12.525313377380371,12.525313377380371,12.435310363769531,12.5103120803833,779843.0 +2019-04-28,12.495311737060547,12.525313377380371,12.405309677124023,12.465311050415039,1565194.0 +2019-04-29,11.550288200378418,11.730293273925781,11.550288200378418,11.565288543701172,2258407.0 +2019-04-30,11.565288543701172,11.565288543701172,11.32528305053711,11.400284767150879,989299.0 +2019-05-01,11.44528579711914,11.44528579711914,11.265280723571777,11.265280723571777,823896.0 +2019-05-02,11.25028133392334,11.295282363891602,11.220279693603516,11.220279693603516,653388.0 +2019-05-05,11.23528003692627,11.265280723571777,11.025275230407715,11.175278663635254,659272.0 +2019-05-06,11.070276260375977,11.070276260375977,10.980274200439453,11.070276260375977,315261.0 +2019-05-07,11.070276260375977,11.100276947021484,10.99527359008789,11.010274887084961,443463.0 +2019-05-08,10.980274200439453,11.025275230407715,10.950272560119629,11.010274887084961,261020.0 +2019-05-09,11.190279006958008,11.190279006958008,11.010274887084961,11.055275917053223,507223.0 +2019-05-12,11.025275230407715,11.025275230407715,10.800270080566406,10.800270080566406,512573.0 +2019-05-13,10.755268096923828,10.800270080566406,10.560263633728027,10.620265007019043,589031.0 +2019-05-14,10.575263977050781,10.770269393920898,10.125252723693848,10.350257873535156,708618.0 +2019-05-15,10.635265350341797,10.65026569366455,10.500262260437012,10.545263290405273,338744.0 +2019-05-16,10.575263977050781,10.635265350341797,10.560263633728027,10.575263977050781,311260.0 +2019-05-19,10.575263977050781,10.65026569366455,10.51526165008545,10.51526165008545,243388.0 +2019-05-20,10.500262260437012,10.500262260437012,10.395258903503418,10.500262260437012,251395.0 +2019-05-21,10.440260887145996,10.605264663696289,10.440260887145996,10.560263633728027,204906.0 +2019-05-22,10.575263977050781,10.725268363952637,10.545263290405273,10.620265007019043,334518.0 +2019-05-23,10.605264663696289,10.605264663696289,10.500262260437012,10.500262260437012,203634.0 +2019-05-26,10.500262260437012,10.500262260437012,10.365259170532227,10.365259170532227,170523.0 +2019-05-27,10.380258560180664,10.485261917114258,10.380258560180664,10.470260620117188,282019.0 +2019-05-28,10.440260887145996,10.545263290405273,10.395258903503418,10.470260620117188,221019.0 +2019-05-29,10.500262260437012,11.025275230407715,10.485261917114258,10.725268363952637,708282.0 +2019-05-30,10.65026569366455,10.905271530151367,10.590264320373535,10.905271530151367,495863.0 +2019-06-02,10.65026569366455,10.905271530151367,10.590264320373535,10.905271530151367,495863.0 +2019-06-03,10.65026569366455,10.905271530151367,10.590264320373535,10.905271530151367,495863.0 +2019-06-04,10.905271530151367,10.905271530151367,10.905271530151367,10.905271530151367,0.0 +2019-06-05,10.905271530151367,10.905271530151367,10.905271530151367,10.905271530151367,0.0 +2019-06-06,10.905271530151367,10.905271530151367,10.905271530151367,10.905271530151367,0.0 +2019-06-09,10.905271530151367,10.980274200439453,10.87527084350586,10.935273170471191,207321.0 +2019-06-10,10.920272827148438,11.025275230407715,10.905271530151367,10.950272560119629,297925.0 +2019-06-11,10.935273170471191,10.99527359008789,10.920272827148438,10.950272560119629,300501.0 +2019-06-12,11.010274887084961,11.010274887084961,10.87527084350586,10.920272827148438,290463.0 +2019-06-13,10.87527084350586,10.905271530151367,10.830269813537598,10.830269813537598,205120.0 +2019-06-16,10.845271110534668,10.920272827148438,10.845271110534668,10.905271530151367,293481.0 +2019-06-17,10.935273170471191,11.040275573730469,10.935273170471191,11.010274887084961,389860.0 +2019-06-18,11.025275230407715,11.175278663635254,10.89027214050293,10.950272560119629,635204.0 +2019-06-19,10.9652738571167,11.055275917053223,10.935273170471191,10.935273170471191,234506.0 +2019-06-20,10.905271530151367,10.905271530151367,10.87527084350586,10.87527084350586,187209.0 +2019-06-23,10.845271110534668,10.87527084350586,10.725268363952637,10.725268363952637,222833.0 +2019-06-24,10.710267066955566,10.710267066955566,10.620265007019043,10.635265350341797,124607.0 +2019-06-25,10.65026569366455,10.680267333984375,10.605264663696289,10.680267333984375,219322.0 +2019-06-26,10.710267066955566,10.725268363952637,10.680267333984375,10.710267066955566,105896.0 +2019-06-27,10.785268783569336,10.785268783569336,10.695266723632812,10.695266723632812,112903.0 +2019-06-30,10.740267753601074,10.81527042388916,10.710267066955566,10.770269393920898,142444.0 +2019-07-01,10.725268363952637,10.830269813537598,10.725268363952637,10.770269393920898,217401.0 +2019-07-02,10.785268783569336,10.860271453857422,10.785268783569336,10.800270080566406,258004.0 +2019-07-03,10.81527042388916,10.830269813537598,10.770269393920898,10.800270080566406,213663.0 +2019-07-04,10.87527084350586,10.87527084350586,10.81527042388916,10.860271453857422,95134.0 +2019-07-07,10.860271453857422,10.89027214050293,10.845271110534668,10.89027214050293,141027.0 +2019-07-08,10.845271110534668,10.87527084350586,10.800270080566406,10.87527084350586,122379.0 +2019-07-09,10.89027214050293,10.935273170471191,10.830269813537598,10.860271453857422,159330.0 +2019-07-10,10.830269813537598,10.920272827148438,10.81527042388916,10.920272827148438,201984.0 +2019-07-11,10.935273170471191,10.9652738571167,10.905271530151367,10.9652738571167,272871.0 +2019-07-14,11.025275230407715,11.160279273986816,11.025275230407715,11.145277976989746,616648.0 +2019-07-15,11.160279273986816,11.25028133392334,11.145277976989746,11.23528003692627,423876.0 +2019-07-16,11.25028133392334,11.490286827087402,11.25028133392334,11.475285530090332,695169.0 +2019-07-17,11.535287857055664,11.535287857055664,11.415285110473633,11.475285530090332,215494.0 +2019-07-18,11.400284767150879,11.460286140441895,11.385284423828125,11.385284423828125,203176.0 +2019-07-21,11.310281753540039,11.310281753540039,11.025275230407715,11.175278663635254,277674.0 +2019-07-22,11.190279006958008,11.220279693603516,11.100276947021484,11.100276947021484,198065.0 +2019-07-23,11.100276947021484,11.220279693603516,11.055275917053223,11.175278663635254,153426.0 +2019-07-24,11.175278663635254,11.175278663635254,11.055275917053223,11.145277976989746,320447.0 +2019-07-25,11.055275917053223,11.175278663635254,11.055275917053223,11.08527660369873,122204.0 +2019-07-28,11.08527660369873,11.280282020568848,11.08527660369873,11.220279693603516,174180.0 +2019-07-29,11.25028133392334,11.25028133392334,11.100276947021484,11.100276947021484,192205.0 +2019-07-30,11.175278663635254,11.310281753540039,11.160279273986816,11.295282363891602,364836.0 +2019-07-31,11.310281753540039,11.490286827087402,11.25028133392334,11.400284767150879,514545.0 +2019-08-01,11.370284080505371,11.44528579711914,11.23528003692627,11.25028133392334,238083.0 +2019-08-04,11.265280723571777,11.295282363891602,11.115277290344238,11.205280303955078,166274.0 +2019-08-05,11.175278663635254,11.175278663635254,11.025275230407715,11.115277290344238,313854.0 +2019-08-06,11.025275230407715,11.130277633666992,10.905271530151367,11.055275917053223,248256.0 +2019-08-07,11.175278663635254,11.280282020568848,11.160279273986816,11.25028133392334,345435.0 +2019-08-08,11.115277290344238,11.3552827835083,11.100276947021484,11.265280723571777,220367.0 +2019-08-11,11.265280723571777,11.265280723571777,11.265280723571777,11.265280723571777,0.0 +2019-08-12,11.265280723571777,11.265280723571777,11.265280723571777,11.265280723571777,0.0 +2019-08-13,11.265280723571777,11.265280723571777,11.265280723571777,11.265280723571777,0.0 +2019-08-14,11.265280723571777,11.265280723571777,11.265280723571777,11.265280723571777,0.0 +2019-08-15,11.265280723571777,11.265280723571777,11.265280723571777,11.265280723571777,0.0 +2019-08-18,11.265280723571777,11.265280723571777,11.205280303955078,11.220279693603516,202389.0 +2019-08-19,11.23528003692627,11.25028133392334,11.160279273986816,11.175278663635254,271833.0 +2019-08-20,11.145277976989746,11.220279693603516,11.100276947021484,11.100276947021484,278809.0 +2019-08-21,11.115277290344238,11.130277633666992,11.100276947021484,11.115277290344238,75564.0 +2019-08-22,11.08527660369873,11.100276947021484,11.025275230407715,11.055275917053223,94732.0 +2019-08-25,11.025275230407715,11.130277633666992,10.980274200439453,11.025275230407715,261941.0 +2019-08-26,10.99527359008789,11.025275230407715,10.9652738571167,11.025275230407715,180103.0 +2019-08-27,11.070276260375977,11.100276947021484,11.010274887084961,11.100276947021484,172075.0 +2019-08-28,11.08527660369873,11.115277290344238,11.010274887084961,11.100276947021484,169225.0 +2019-08-29,11.100276947021484,11.100276947021484,10.950272560119629,10.950272560119629,161025.0 +2019-09-01,10.950272560119629,11.025275230407715,10.935273170471191,11.025275230407715,98138.0 +2019-09-02,11.025275230407715,11.070276260375977,10.950272560119629,11.070276260375977,77759.0 +2019-09-03,11.010274887084961,11.070276260375977,10.9652738571167,11.010274887084961,169221.0 +2019-09-04,10.980274200439453,11.070276260375977,10.950272560119629,11.070276260375977,136425.0 +2019-09-05,11.070276260375977,11.145277976989746,11.070276260375977,11.100276947021484,166783.0 +2019-09-08,11.175278663635254,11.205280303955078,11.100276947021484,11.145277976989746,220510.0 +2019-09-09,11.175278663635254,11.205280303955078,11.145277976989746,11.205280303955078,199424.0 +2019-09-10,11.220279693603516,11.220279693603516,11.040275573730469,11.08527660369873,178967.0 +2019-09-11,11.055275917053223,11.070276260375977,10.9652738571167,11.025275230407715,188521.0 +2019-09-12,11.070276260375977,11.115277290344238,10.920272827148438,10.950272560119629,150185.0 +2019-09-15,10.89027214050293,10.950272560119629,10.860271453857422,10.950272560119629,141412.0 +2019-09-16,10.950272560119629,10.950272560119629,10.905271530151367,10.920272827148438,118021.0 +2019-09-17,10.920272827148438,11.010274887084961,10.905271530151367,10.935273170471191,109035.0 +2019-09-18,10.920272827148438,10.935273170471191,10.87527084350586,10.935273170471191,174722.0 +2019-09-19,10.905271530151367,10.950272560119629,10.860271453857422,10.860271453857422,256552.0 +2019-09-22,10.920272827148438,10.950272560119629,10.87527084350586,10.950272560119629,72587.0 +2019-09-24,10.99527359008789,11.025275230407715,10.935273170471191,11.010274887084961,271983.0 +2019-09-25,10.9652738571167,11.08527660369873,10.9652738571167,11.055275917053223,198192.0 +2019-09-26,10.950272560119629,11.190279006958008,10.950272560119629,11.08527660369873,394216.0 +2019-09-29,11.08527660369873,11.190279006958008,11.070276260375977,11.08527660369873,283299.0 +2019-09-30,11.100276947021484,11.205280303955078,11.100276947021484,11.115277290344238,169023.0 +2019-10-01,11.175278663635254,11.23528003692627,11.055275917053223,11.055275917053223,612527.0 +2019-10-02,11.055275917053223,11.070276260375977,10.950272560119629,10.950272560119629,185506.0 +2019-10-03,10.950272560119629,11.010274887084961,10.87527084350586,10.920272827148438,400943.0 +2019-10-06,10.980274200439453,11.025275230407715,10.950272560119629,11.010274887084961,340082.0 +2019-10-07,11.025275230407715,11.040275573730469,10.935273170471191,11.010274887084961,156382.0 +2019-10-08,10.99527359008789,10.99527359008789,10.860271453857422,10.860271453857422,201956.0 +2019-10-09,10.87527084350586,10.89027214050293,10.845271110534668,10.845271110534668,91787.0 +2019-10-10,10.740267753601074,10.800270080566406,10.725268363952637,10.725268363952637,150769.0 +2019-10-13,10.770269393920898,10.800270080566406,10.665266036987305,10.680267333984375,242027.0 +2019-10-14,10.680267333984375,10.680267333984375,10.350257873535156,10.350257873535156,409219.0 +2019-10-15,10.425259590148926,10.485261917114258,10.365259170532227,10.425259590148926,332017.0 +2019-10-16,10.425259590148926,10.560263633728027,10.380258560180664,10.560263633728027,162318.0 +2019-10-17,10.51526165008545,10.53026294708252,10.485261917114258,10.500262260437012,199016.0 +2019-10-20,10.65026569366455,10.87527084350586,10.575263977050781,10.860271453857422,332727.0 +2019-10-21,10.800270080566406,10.87527084350586,10.725268363952637,10.740267753601074,135437.0 +2019-10-22,10.800270080566406,10.800270080566406,10.740267753601074,10.800270080566406,71382.0 +2019-10-23,10.87527084350586,10.87527084350586,10.770269393920898,10.830269813537598,88180.0 +2019-10-24,10.87527084350586,10.87527084350586,10.830269813537598,10.830269813537598,102238.0 +2019-10-27,10.87527084350586,10.89027214050293,10.785268783569336,10.830269813537598,174378.0 +2019-10-28,10.845271110534668,10.950272560119629,10.830269813537598,10.830269813537598,720469.0 +2019-10-29,10.830269813537598,10.830269813537598,10.665266036987305,10.665266036987305,204896.0 +2019-10-30,10.695266723632812,10.740267753601074,10.680267333984375,10.740267753601074,76504.0 +2019-10-31,10.740267753601074,10.740267753601074,10.710267066955566,10.710267066955566,43938.0 +2019-11-03,10.665266036987305,10.695266723632812,10.65026569366455,10.680267333984375,153042.0 +2019-11-04,10.695266723632812,10.740267753601074,10.680267333984375,10.740267753601074,103569.0 +2019-11-05,10.680267333984375,10.770269393920898,10.680267333984375,10.770269393920898,75763.0 +2019-11-06,10.740267753601074,10.770269393920898,10.740267753601074,10.755268096923828,36183.0 +2019-11-07,10.87527084350586,10.87527084350586,10.785268783569336,10.800270080566406,241788.0 +2019-11-10,10.845271110534668,10.845271110534668,10.725268363952637,10.770269393920898,147832.0 +2019-11-11,10.81527042388916,10.87527084350586,10.800270080566406,10.860271453857422,137231.0 +2019-11-12,10.81527042388916,11.070276260375977,10.81527042388916,10.905271530151367,591482.0 +2019-11-13,10.905271530151367,10.905271530151367,10.755268096923828,10.785268783569336,229286.0 +2019-11-14,10.785268783569336,10.785268783569336,10.740267753601074,10.740267753601074,105712.0 +2019-11-17,10.725268363952637,10.740267753601074,10.65026569366455,10.740267753601074,131406.0 +2019-11-18,10.800270080566406,10.845271110534668,10.770269393920898,10.770269393920898,151637.0 +2019-11-19,10.81527042388916,10.830269813537598,10.785268783569336,10.81527042388916,135704.0 +2019-11-20,10.81527042388916,10.845271110534668,10.755268096923828,10.830269813537598,166834.0 +2019-11-21,10.785268783569336,10.950272560119629,10.785268783569336,10.950272560119629,223067.0 +2019-11-24,10.980274200439453,11.055275917053223,10.89027214050293,10.920272827148438,246685.0 +2019-11-25,10.89027214050293,11.010274887084961,10.89027214050293,10.99527359008789,208025.0 +2019-11-26,10.980274200439453,10.99527359008789,10.87527084350586,10.89027214050293,166741.0 +2019-11-27,10.9652738571167,11.040275573730469,10.920272827148438,10.950272560119629,172919.0 +2019-11-28,10.920272827148438,10.99527359008789,10.920272827148438,10.980274200439453,70275.0 +2019-12-01,11.010274887084961,11.010274887084961,10.89027214050293,10.89027214050293,65077.0 +2019-12-02,10.87527084350586,10.905271530151367,10.87527084350586,10.905271530151367,35232.0 +2019-12-03,10.920272827148438,10.950272560119629,10.87527084350586,10.87527084350586,47882.0 +2019-12-04,10.87527084350586,10.980274200439453,10.87527084350586,10.87527084350586,60007.0 +2019-12-05,10.87527084350586,10.935273170471191,10.87527084350586,10.935273170471191,36417.0 +2019-12-08,10.950272560119629,10.99527359008789,10.935273170471191,10.980274200439453,189376.0 +2019-12-09,10.99527359008789,11.100276947021484,10.980274200439453,11.025275230407715,255206.0 +2019-12-10,10.980274200439453,11.100276947021484,10.950272560119629,10.950272560119629,142397.0 +2019-12-11,10.980274200439453,11.070276260375977,10.950272560119629,11.025275230407715,96385.0 +2019-12-12,10.950272560119629,10.950272560119629,10.830269813537598,10.905271530151367,218181.0 +2019-12-15,10.845271110534668,10.950272560119629,10.845271110534668,10.87527084350586,133480.0 +2019-12-16,10.950272560119629,11.025275230407715,10.950272560119629,11.025275230407715,102965.0 +2019-12-17,10.980274200439453,10.99527359008789,10.935273170471191,10.99527359008789,109367.0 +2019-12-18,10.980274200439453,11.145277976989746,10.980274200439453,11.130277633666992,316833.0 +2019-12-19,11.145277976989746,11.23528003692627,11.130277633666992,11.220279693603516,370968.0 +2019-12-22,11.25028133392334,11.32528305053711,11.23528003692627,11.310281753540039,372988.0 +2019-12-23,11.310281753540039,11.44528579711914,11.310281753540039,11.385284423828125,620427.0 +2019-12-24,11.415285110473633,11.475285530090332,11.340283393859863,11.430285453796387,473717.0 +2019-12-25,11.430285453796387,11.430285453796387,11.32528305053711,11.340283393859863,404848.0 +2019-12-26,11.32528305053711,11.44528579711914,11.32528305053711,11.430285453796387,365402.0 +2019-12-29,11.490286827087402,11.775294303894043,11.490286827087402,11.745292663574219,1012813.0 +2019-12-30,11.760293960571289,11.970298767089844,11.68529224395752,11.715291976928711,586823.0 +2019-12-31,11.700291633605957,11.745292663574219,11.655290603637695,11.715291976928711,172649.0 +2020-01-01,11.835294723510742,11.895297050476074,11.760293960571289,11.850296020507812,444154.0 +2020-01-02,11.835294723510742,11.910297393798828,11.80529499053955,11.850296020507812,264902.0 +2020-01-05,11.625289916992188,11.730293273925781,11.550288200378418,11.59528923034668,316889.0 +2020-01-06,11.59528923034668,11.68529224395752,11.475285530090332,11.520288467407227,286356.0 +2020-01-07,11.475285530090332,11.655290603637695,11.475285530090332,11.580288887023926,257082.0 +2020-01-08,11.415285110473633,11.520288467407227,11.310281753540039,11.32528305053711,462440.0 +2020-01-09,11.430285453796387,11.625289916992188,11.430285453796387,11.625289916992188,301373.0 +2020-01-12,11.68529224395752,11.820295333862305,11.67029094696045,11.745292663574219,385646.0 +2020-01-13,11.760293960571289,11.865296363830566,11.745292663574219,11.775294303894043,327121.0 +2020-01-14,11.79029369354248,11.925297737121582,11.760293960571289,11.820295333862305,404557.0 +2020-01-15,11.80529499053955,11.88029670715332,11.730293273925781,11.730293273925781,399043.0 +2020-01-16,11.80529499053955,11.850296020507812,11.730293273925781,11.775294303894043,225557.0 +2020-01-19,11.850296020507812,12.210305213928223,11.850296020507812,12.210305213928223,1557034.0 +2020-01-20,12.22530460357666,12.270305633544922,12.04530143737793,12.210305213928223,1150160.0 +2020-01-21,12.255306243896484,12.495311737060547,12.24030590057373,12.345308303833008,2274192.0 +2020-01-22,12.360308647155762,12.360308647155762,12.24030590057373,12.270305633544922,651279.0 +2020-01-23,12.22530460357666,12.22530460357666,12.135302543640137,12.15030288696289,541666.0 +2020-01-26,12.15030288696289,12.210305213928223,12.03030014038086,12.1203031539917,466796.0 +2020-01-27,12.210305213928223,12.24030590057373,12.03030014038086,12.060300827026367,338299.0 +2020-01-28,12.090302467346191,12.105301856994629,11.95529842376709,12.03030014038086,299563.0 +2020-01-29,12.015299797058105,12.105301856994629,12.000300407409668,12.04530143737793,236196.0 +2020-01-30,12.060300827026367,12.105301856994629,12.015299797058105,12.015299797058105,304452.0 +2020-02-02,12.000300407409668,12.195303916931152,11.940298080444336,12.180303573608398,504240.0 +2020-02-03,12.195303916931152,12.300307273864746,12.15030288696289,12.22530460357666,679333.0 +2020-02-04,12.255306243896484,12.300307273864746,12.15030288696289,12.210305213928223,413757.0 +2020-02-05,12.255306243896484,12.270305633544922,12.165304183959961,12.210305213928223,369949.0 +2020-02-06,12.255306243896484,12.315306663513184,12.195303916931152,12.22530460357666,388946.0 +2020-02-09,12.15030288696289,12.15030288696289,11.985299110412598,12.075301170349121,392808.0 +2020-02-10,12.060300827026367,12.180303573608398,12.015299797058105,12.090302467346191,380941.0 +2020-02-11,12.075301170349121,12.15030288696289,12.04530143737793,12.15030288696289,129650.0 +2020-02-12,12.060300827026367,12.15030288696289,12.060300827026367,12.1203031539917,200942.0 +2020-02-13,12.135302543640137,12.15030288696289,12.04530143737793,12.075301170349121,161821.0 +2020-02-16,12.075301170349121,12.075301170349121,12.075301170349121,12.075301170349121,0.0 +2020-02-17,11.655290603637695,12.690317153930664,11.655290603637695,12.450310707092285,2623589.0 +2020-02-18,12.435310363769531,12.525313377380371,12.270305633544922,12.285306930541992,495439.0 +2020-02-19,12.315306663513184,12.450310707092285,12.315306663513184,12.420310020446777,364164.0 +2020-02-20,12.300307273864746,12.495311737060547,12.300307273864746,12.495311737060547,306148.0 +2020-02-23,12.495311737060547,12.570314407348633,12.375308990478516,12.570314407348633,443044.0 +2020-02-24,12.525313377380371,12.525313377380371,12.22530460357666,12.300307273864746,549775.0 +2020-02-25,12.1203031539917,12.300307273864746,12.090302467346191,12.300307273864746,281486.0 +2020-02-26,12.15030288696289,12.360308647155762,12.090302467346191,12.345308303833008,333221.0 +2020-02-27,12.04530143737793,12.195303916931152,12.000300407409668,12.105301856994629,334259.0 +2020-03-01,12.090302467346191,12.090302467346191,11.850296020507812,11.95529842376709,594479.0 +2020-03-02,12.000300407409668,12.15030288696289,12.000300407409668,12.105301856994629,980831.0 +2020-03-03,12.135302543640137,12.375308990478516,12.135302543640137,12.375308990478516,858394.0 +2020-03-04,12.375308990478516,12.375308990478516,12.375308990478516,12.375308990478516,0.0 +2020-03-05,12.675315856933594,12.885321617126465,12.525313377380371,12.555313110351562,701781.0 +2020-03-08,12.22530460357666,12.24030590057373,11.79029369354248,12.04530143737793,585172.0 +2020-03-09,11.565288543701172,11.68529224395752,10.950272560119629,11.475285530090332,428475.0 +2020-03-10,11.940298080444336,12.210305213928223,11.700291633605957,12.165304183959961,916473.0 +2020-03-11,12.135302543640137,12.165304183959961,11.820295333862305,11.970298767089844,445112.0 +2020-03-12,11.820295333862305,11.850296020507812,11.625289916992188,11.775294303894043,352997.0 +2020-03-15,12.000300407409668,12.000300407409668,11.340283393859863,11.550288200378418,276291.0 +2020-03-16,11.025275230407715,11.205280303955078,10.87527084350586,11.08527660369873,275634.0 +2020-03-17,11.25028133392334,11.25028133392334,11.160279273986816,11.23528003692627,215666.0 +2020-03-18,11.25028133392334,11.25028133392334,11.160279273986816,11.205280303955078,108833.0 +2020-03-19,11.25028133392334,11.265280723571777,11.175278663635254,11.175278663635254,152082.0 +2020-03-22,11.175278663635254,11.175278663635254,10.830269813537598,10.830269813537598,151832.0 +2020-03-23,10.830269813537598,10.830269813537598,10.51526165008545,10.51526165008545,198887.0 +2020-03-24,10.620265007019043,10.680267333984375,10.605264663696289,10.680267333984375,151609.0 +2020-03-25,10.800270080566406,10.99527359008789,10.425259590148926,10.500262260437012,340632.0 +2020-03-26,10.860271453857422,10.860271453857422,10.65026569366455,10.680267333984375,76222.0 +2020-03-29,10.500262260437012,10.81527042388916,10.500262260437012,10.81527042388916,95590.0 +2020-03-30,10.800270080566406,10.950272560119629,10.665266036987305,10.665266036987305,103461.0 +2020-03-31,10.755268096923828,10.99527359008789,10.740267753601074,10.950272560119629,136192.0 +2020-04-01,11.32528305053711,11.985299110412598,11.32528305053711,11.850296020507812,1470085.0 +2020-04-02,11.88029670715332,11.910297393798828,11.775294303894043,11.850296020507812,714104.0 +2020-04-05,11.910297393798828,11.910297393798828,11.640291213989258,11.715291976928711,388670.0 +2020-04-06,11.700291633605957,11.850296020507812,11.700291633605957,11.820295333862305,209204.0 +2020-04-07,11.835294723510742,11.835294723510742,11.700291633605957,11.775294303894043,274389.0 +2020-04-08,11.80529499053955,11.80529499053955,11.625289916992188,11.625289916992188,754206.0 +2020-04-09,11.610289573669434,11.68529224395752,11.580288887023926,11.610289573669434,358965.0 +2020-04-12,11.550288200378418,11.610289573669434,11.475285530090332,11.535287857055664,330046.0 +2020-04-13,11.490286827087402,11.610289573669434,11.490286827087402,11.550288200378418,195497.0 +2020-04-14,11.610289573669434,11.820295333862305,11.580288887023926,11.775294303894043,719710.0 +2020-04-15,11.745292663574219,11.760293960571289,11.610289573669434,11.625289916992188,453853.0 +2020-04-16,11.625289916992188,11.625289916992188,11.520288467407227,11.520288467407227,212069.0 +2020-04-19,11.550288200378418,11.565288543701172,11.505287170410156,11.550288200378418,182364.0 +2020-04-20,11.475285530090332,11.550288200378418,11.44528579711914,11.505287170410156,199343.0 +2020-04-21,11.310281753540039,11.460286140441895,11.25028133392334,11.265280723571777,209353.0 +2020-04-22,11.415285110473633,11.44528579711914,11.32528305053711,11.370284080505371,206598.0 +2020-04-23,11.44528579711914,11.550288200378418,11.430285453796387,11.535287857055664,336246.0 +2020-04-26,11.820295333862305,12.180303573608398,11.640291213989258,12.000300407409668,1401566.0 +2020-04-27,11.970298767089844,11.985299110412598,11.80529499053955,11.80529499053955,831157.0 +2020-04-28,11.910297393798828,11.925297737121582,11.850296020507812,11.895297050476074,398840.0 +2020-04-29,11.925297737121582,11.985299110412598,11.910297393798828,11.925297737121582,771896.0 +2020-04-30,12.000300407409668,12.075301170349121,11.95529842376709,12.03030014038086,580438.0 +2020-05-03,11.475285530090332,11.550288200378418,11.370284080505371,11.370284080505371,860703.0 +2020-05-04,11.475285530090332,11.640291213989258,11.44528579711914,11.580288887023926,408667.0 +2020-05-05,11.760293960571289,11.775294303894043,11.67029094696045,11.730293273925781,287922.0 +2020-05-06,11.80529499053955,11.80529499053955,11.655290603637695,11.775294303894043,433670.0 +2020-05-07,11.775294303894043,11.835294723510742,11.700291633605957,11.775294303894043,472377.0 +2020-05-10,11.895297050476074,12.195303916931152,11.835294723510742,12.195303916931152,2423582.0 +2020-05-11,11.850296020507812,12.360308647155762,11.700291633605957,12.22530460357666,2043158.0 +2020-05-12,12.24030590057373,12.315306663513184,12.060300827026367,12.22530460357666,926734.0 +2020-05-13,12.22530460357666,12.255306243896484,11.895297050476074,11.940298080444336,1311584.0 +2020-05-14,11.985299110412598,12.000300407409668,11.68529224395752,11.895297050476074,1600042.0 +2020-05-17,10.950272560119629,11.205280303955078,10.950272560119629,11.08527660369873,1739720.0 +2020-05-18,11.115277290344238,11.115277290344238,11.010274887084961,11.025275230407715,607840.0 +2020-05-19,11.040275573730469,11.040275573730469,10.89027214050293,10.950272560119629,860425.0 +2020-05-20,10.950272560119629,10.9652738571167,10.905271530151367,10.905271530151367,500844.0 +2020-05-21,10.89027214050293,10.905271530151367,10.800270080566406,10.905271530151367,450747.0 +2020-05-31,11.08527660369873,11.160279273986816,10.935273170471191,11.055275917053223,925299.0 +2020-06-01,11.025275230407715,11.280282020568848,10.9652738571167,11.205280303955078,2206450.0 +2020-06-02,11.280282020568848,11.385284423828125,11.115277290344238,11.145277976989746,2132629.0 +2020-06-03,11.160279273986816,11.205280303955078,10.9652738571167,11.040275573730469,811159.0 +2020-06-04,10.9652738571167,11.040275573730469,10.950272560119629,11.025275230407715,516224.0 +2020-06-07,11.100276947021484,11.115277290344238,10.87527084350586,10.950272560119629,535033.0 +2020-06-08,10.980274200439453,11.040275573730469,10.950272560119629,11.025275230407715,680826.0 +2020-06-09,11.025275230407715,11.08527660369873,10.99527359008789,11.010274887084961,537557.0 +2020-06-10,11.025275230407715,11.175278663635254,10.950272560119629,11.070276260375977,823352.0 +2020-06-11,11.040275573730469,11.310281753540039,10.99527359008789,11.145277976989746,2028397.0 +2020-06-14,11.130277633666992,11.190279006958008,11.070276260375977,11.070276260375977,1188502.0 +2020-06-15,11.040275573730469,11.055275917053223,10.950272560119629,11.010274887084961,603672.0 +2020-06-16,11.040275573730469,11.145277976989746,11.025275230407715,11.070276260375977,725939.0 +2020-06-17,11.100276947021484,11.115277290344238,10.99527359008789,10.99527359008789,599382.0 +2020-06-18,10.980274200439453,11.220279693603516,10.980274200439453,11.160279273986816,1151153.0 +2020-06-21,11.25028133392334,11.340283393859863,11.055275917053223,11.055275917053223,1667751.0 +2020-06-22,11.175278663635254,11.175278663635254,10.9652738571167,10.980274200439453,683902.0 +2020-06-23,10.980274200439453,11.115277290344238,10.935273170471191,11.115277290344238,618260.0 +2020-06-24,11.145277976989746,11.190279006958008,11.010274887084961,11.025275230407715,1104372.0 +2020-06-25,10.9652738571167,11.100276947021484,10.935273170471191,11.025275230407715,534318.0 +2020-06-28,11.025275230407715,11.070276260375977,10.99527359008789,11.070276260375977,531852.0 +2020-06-29,11.070276260375977,11.25028133392334,11.040275573730469,11.25028133392334,1431226.0 +2020-06-30,11.295282363891602,11.415285110473633,11.175278663635254,11.400284767150879,3048034.0 +2020-07-01,11.400284767150879,11.535287857055664,11.295282363891602,11.430285453796387,1533469.0 +2020-07-02,11.44528579711914,11.580288887023926,11.385284423828125,11.580288887023926,1703193.0 +2020-07-05,11.59528923034668,11.640291213989258,11.565288543701172,11.625289916992188,1139839.0 +2020-07-06,11.640291213989258,11.640291213989258,11.475285530090332,11.505287170410156,751086.0 +2020-07-07,11.44528579711914,11.820295333862305,11.44528579711914,11.820295333862305,1333382.0 +2020-07-08,11.79029369354248,11.835294723510742,11.67029094696045,11.715291976928711,522985.0 +2020-07-09,11.775294303894043,11.775294303894043,11.580288887023926,11.610289573669434,600440.0 +2020-07-12,11.625289916992188,11.820295333862305,11.625289916992188,11.760293960571289,839129.0 +2020-07-13,11.79029369354248,11.80529499053955,11.565288543701172,11.580288887023926,474381.0 +2020-07-14,11.475285530090332,11.700291633605957,11.475285530090332,11.565288543701172,434305.0 +2020-07-15,11.59528923034668,11.640291213989258,11.565288543701172,11.625289916992188,324254.0 +2020-07-16,11.640291213989258,11.79029369354248,11.610289573669434,11.655290603637695,381557.0 +2020-07-19,11.67029094696045,11.745292663574219,11.625289916992188,11.625289916992188,281839.0 +2020-07-20,11.625289916992188,11.625289916992188,11.370284080505371,11.565288543701172,485941.0 +2020-07-21,11.625289916992188,11.68529224395752,11.535287857055664,11.59528923034668,132390.0 +2020-07-22,11.640291213989258,11.850296020507812,11.565288543701172,11.700291633605957,1893549.0 +2020-07-23,11.760293960571289,12.285306930541992,11.700291633605957,11.895297050476074,7810830.0 +2020-07-26,11.895297050476074,12.180303573608398,11.895297050476074,11.970298767089844,1347082.0 +2020-07-27,12.000300407409668,12.015299797058105,11.910297393798828,11.985299110412598,437375.0 +2020-07-28,11.970298767089844,11.970298767089844,11.850296020507812,11.850296020507812,406693.0 +2020-08-05,11.850296020507812,11.88029670715332,11.775294303894043,11.88029670715332,387832.0 +2020-08-06,11.925297737121582,11.940298080444336,11.79029369354248,11.850296020507812,327217.0 +2020-08-09,11.850296020507812,12.105301856994629,11.80529499053955,12.015299797058105,1219585.0 +2020-08-10,12.105301856994629,12.105301856994629,11.895297050476074,11.970298767089844,790480.0 +2020-08-11,11.985299110412598,12.075301170349121,11.95529842376709,12.015299797058105,802369.0 +2020-08-12,12.075301170349121,12.075301170349121,11.925297737121582,11.925297737121582,539367.0 +2020-08-13,11.925297737121582,11.925297737121582,11.925297737121582,11.925297737121582,0.0 +2020-08-16,12.015299797058105,12.04530143737793,11.910297393798828,11.970298767089844,697606.0 +2020-08-17,12.000300407409668,12.000300407409668,11.730293273925781,11.835294723510742,523882.0 +2020-08-18,11.850296020507812,12.04530143737793,11.850296020507812,12.000300407409668,847957.0 +2020-08-19,12.000300407409668,12.435310363769531,11.985299110412598,12.105301856994629,4376159.0 +2020-08-20,12.075301170349121,12.1203031539917,11.95529842376709,12.04530143737793,892799.0 +2020-08-23,11.95529842376709,12.03030014038086,11.95529842376709,11.985299110412598,506484.0 +2020-08-24,12.000300407409668,12.000300407409668,11.895297050476074,11.895297050476074,608046.0 +2020-08-25,11.910297393798828,11.985299110412598,11.865296363830566,11.88029670715332,486233.0 +2020-08-26,11.865296363830566,12.03030014038086,11.835294723510742,12.03030014038086,817590.0 +2020-08-27,12.04530143737793,12.24030590057373,11.970298767089844,12.000300407409668,2143115.0 +2020-08-30,12.105301856994629,12.195303916931152,12.015299797058105,12.165304183959961,1568423.0 +2020-08-31,12.15030288696289,12.22530460357666,12.060300827026367,12.105301856994629,1291303.0 +2020-09-01,12.15030288696289,12.39030933380127,12.015299797058105,12.090302467346191,3408113.0 +2020-09-02,12.090302467346191,12.60031509399414,12.000300407409668,12.58531379699707,4511731.0 +2020-09-03,12.675315856933594,12.900321960449219,12.570314407348633,12.645316123962402,3997904.0 +2020-09-06,12.525313377380371,12.750317573547363,12.450310707092285,12.58531379699707,1322070.0 +2020-09-07,12.58531379699707,13.215330123901367,12.540312767028809,13.110326766967773,3545296.0 +2020-09-08,13.230330467224121,13.800345420837402,13.155327796936035,13.500336647033691,5734476.0 +2020-09-09,13.410334587097168,13.635339736938477,13.275330543518066,13.635339736938477,2479394.0 +2020-09-10,13.650341033935547,13.830345153808594,13.485337257385254,13.500336647033691,2876649.0 +2020-09-13,13.515336990356445,14.205354690551758,13.515336990356445,14.160353660583496,2332811.0 +2020-09-14,14.25035572052002,14.460360527038574,13.500336647033691,14.430359840393066,2965072.0 +2020-09-15,14.400360107421875,14.415360450744629,13.950347900390625,14.160353660583496,1459694.0 +2020-09-16,14.17535400390625,14.17535400390625,13.440336227416992,13.575339317321777,2984885.0 +2020-09-17,13.500336647033691,13.575339317321777,13.30533218383789,13.30533218383789,1741712.0 +2020-09-20,13.410334587097168,13.410334587097168,13.275330543518066,13.30533218383789,989644.0 +2020-09-21,13.350333213806152,13.635339736938477,13.140328407287598,13.275330543518066,1863446.0 +2020-09-22,13.140328407287598,13.440336227416992,13.140328407287598,13.395334243774414,1395494.0 +2020-09-24,13.425334930419922,13.980348587036133,13.320332527160645,13.920348167419434,3207466.0 +2020-09-27,14.010350227355957,14.325358390808105,13.860345840454102,14.310357093811035,2449268.0 +2020-09-28,14.340357780456543,14.370359420776367,14.17535400390625,14.17535400390625,2145667.0 +2020-09-29,14.25035572052002,14.415360450744629,13.875346183776855,14.370359420776367,2208479.0 +2020-09-30,14.325358390808105,14.625365257263184,14.310357093811035,14.61036491394043,1989611.0 +2020-10-01,14.625365257263184,14.97037410736084,14.520362854003906,14.670366287231445,2232558.0 +2020-10-04,14.775368690490723,15.180378913879395,14.745368003845215,14.775368690490723,3132464.0 +2020-10-05,14.775368690490723,14.95537281036377,14.190354347229004,14.580364227294922,2627016.0 +2020-10-06,14.625365257263184,14.850371360778809,14.490362167358398,14.850371360778809,1186006.0 +2020-10-07,14.925373077392578,15.180378913879395,14.520362854003906,15.030374526977539,1881763.0 +2020-10-08,15.030374526977539,15.300381660461426,15.000374794006348,15.285382270812988,1217136.0 +2020-10-11,15.345382690429688,15.480386734008789,15.195379257202148,15.375384330749512,1245748.0 +2020-10-12,15.435384750366211,15.600390434265137,15.285382270812988,15.450386047363281,854759.0 +2020-10-13,15.480386734008789,15.75039291381836,14.835370063781738,14.940373420715332,3618845.0 +2020-10-14,14.940373420715332,15.150378227233887,14.805370330810547,14.925373077392578,1562586.0 +2020-10-15,14.95537281036377,15.120377540588379,14.730367660522461,15.000374794006348,1227954.0 +2020-10-18,14.940373420715332,15.225379943847656,14.89537239074707,15.150378227233887,947172.0 +2020-10-19,15.210379600524902,15.40538501739502,14.925373077392578,15.180378913879395,1581867.0 +2020-10-20,14.925373077392578,15.270380973815918,14.925373077392578,15.270380973815918,820955.0 +2020-10-21,15.285382270812988,15.285382270812988,15.150378227233887,15.180378913879395,540274.0 +2020-10-22,15.000374794006348,15.0753755569458,14.880372047424316,14.940373420715332,445720.0 +2020-10-25,14.97037410736084,15.090376853942871,14.280357360839844,14.280357360839844,1310929.0 +2020-10-26,14.475360870361328,14.805370330810547,13.875346183776855,14.625365257263184,1030658.0 +2020-10-27,14.550362586975098,14.865370750427246,14.10035228729248,14.865370750427246,770644.0 +2020-10-28,14.700366973876953,14.700366973876953,14.415360450744629,14.625365257263184,506470.0 +2020-10-29,13.860345840454102,14.775368690490723,13.590338706970215,14.775368690490723,755067.0 +2020-11-01,14.310357093811035,14.910371780395508,14.310357093811035,14.850371360778809,407403.0 +2020-11-02,14.670366287231445,14.910371780395508,14.670366287231445,14.850371360778809,478738.0 +2020-11-03,14.745368003845215,15.000374794006348,14.745368003845215,14.880372047424316,430769.0 +2020-11-04,14.820369720458984,15.375384330749512,14.820369720458984,15.090376853942871,987844.0 +2020-11-05,15.090376853942871,15.630390167236328,14.985374450683594,15.600390434265137,1953832.0 +2020-11-08,15.52538776397705,15.660390853881836,15.300381660461426,15.510387420654297,1145488.0 +2020-11-09,15.570388793945312,15.735392570495605,15.420385360717773,15.645391464233398,1435432.0 +2020-11-10,15.735392570495605,16.20040512084961,15.585389137268066,15.975399017333984,2716194.0 +2020-11-11,16.005399703979492,16.125402450561523,15.75039291381836,16.110401153564453,964471.0 +2020-11-12,16.1704044342041,16.4254093170166,16.125402450561523,16.260406494140625,876426.0 +2020-11-15,16.275405883789062,16.440410614013672,16.035400390625,16.440410614013672,1576495.0 +2020-11-16,16.30540657043457,16.48541259765625,16.20040512084961,16.230405807495117,647350.0 +2020-11-17,16.395408630371094,16.500411987304688,16.260406494140625,16.4254093170166,1243643.0 +2020-11-18,16.30540657043457,16.335407257080078,16.230405807495117,16.275405883789062,563872.0 +2020-11-19,16.20040512084961,16.575414657592773,16.05040168762207,16.575414657592773,1394005.0 +2020-11-22,16.650415420532227,16.650415420532227,16.30540657043457,16.35040855407715,1062892.0 +2020-11-23,16.35040855407715,16.35040855407715,16.1704044342041,16.275405883789062,550966.0 +2020-11-24,16.230405807495117,16.335407257080078,16.140403747558594,16.260406494140625,690372.0 +2020-11-25,16.275405883789062,16.47041130065918,16.125402450561523,16.36540985107422,635121.0 +2020-11-26,16.1704044342041,16.260406494140625,16.005399703979492,16.125402450561523,1226302.0 +2020-11-29,16.18540382385254,16.18540382385254,15.660390853881836,15.810395240783691,2606594.0 +2020-11-30,15.8403959274292,16.275405883789062,15.795393943786621,16.245405197143555,1405666.0 +2020-12-01,16.245405197143555,16.245405197143555,16.05040168762207,16.125402450561523,493552.0 +2020-12-02,16.080402374267578,16.275405883789062,15.990399360656738,16.230405807495117,656306.0 +2020-12-03,16.230405807495117,16.4254093170166,16.02039909362793,16.30540657043457,956890.0 +2020-12-06,16.125402450561523,16.335407257080078,15.900397300720215,15.900397300720215,690341.0 +2020-12-07,15.900397300720215,16.245405197143555,15.720393180847168,16.035400390625,684690.0 +2020-12-08,15.930397987365723,16.110401153564453,15.8403959274292,16.110401153564453,475220.0 +2020-12-09,16.125402450561523,16.275405883789062,15.975399017333984,16.215404510498047,582557.0 +2020-12-10,16.230405807495117,16.275405883789062,16.095401763916016,16.110401153564453,277357.0 +2020-12-13,16.18540382385254,16.18540382385254,15.900397300720215,15.945398330688477,305011.0 +2020-12-14,15.900397300720215,15.915396690368652,15.720393180847168,15.720393180847168,473478.0 +2020-12-15,15.75039291381836,15.855396270751953,15.735392570495605,15.825394630432129,354217.0 +2020-12-16,15.825394630432129,15.930397987365723,15.75039291381836,15.900397300720215,511432.0 +2020-12-17,15.885396957397461,15.975399017333984,15.810395240783691,15.975399017333984,383501.0 +2020-12-20,15.975399017333984,16.02039909362793,15.67539119720459,15.87039566040039,468630.0 +2020-12-21,15.450386047363281,15.615389823913574,15.000374794006348,15.615389823913574,594537.0 +2020-12-22,15.660390853881836,15.855396270751953,15.630390167236328,15.855396270751953,427338.0 +2020-12-23,15.855396270751953,15.900397300720215,15.375384330749512,15.900397300720215,1716539.0 +2020-12-24,15.76539421081543,16.080402374267578,15.67539119720459,16.05040168762207,728208.0 +2020-12-27,15.915396690368652,16.20040512084961,15.915396690368652,16.20040512084961,1504595.0 +2020-12-28,16.245405197143555,16.275405883789062,15.990399360656738,15.990399360656738,868976.0 +2020-12-29,15.990399360656738,15.990399360656738,15.75039291381836,15.825394630432129,629030.0 +2020-12-30,15.975399017333984,16.500411987304688,15.885396957397461,16.20040512084961,3218156.0 +2020-12-31,16.125402450561523,16.1704044342041,15.885396957397461,15.885396957397461,829881.0 +2021-01-03,15.885396957397461,15.885396957397461,15.375384330749512,15.735392570495605,774851.0 +2021-01-04,15.720393180847168,15.720393180847168,15.52538776397705,15.52538776397705,347109.0 +2021-01-05,15.570388793945312,15.75039291381836,15.510387420654297,15.660390853881836,461440.0 +2021-01-06,15.720393180847168,15.76539421081543,15.645391464233398,15.75039291381836,264214.0 +2021-01-07,15.615389823913574,15.900397300720215,15.615389823913574,15.810395240783691,572209.0 +2021-01-10,15.795393943786621,15.87039566040039,15.720393180847168,15.75039291381836,862939.0 +2021-01-11,15.75039291381836,15.810395240783691,15.645391464233398,15.75039291381836,371073.0 +2021-01-12,15.75039291381836,15.855396270751953,15.75039291381836,15.855396270751953,839209.0 +2021-01-13,15.87039566040039,15.900397300720215,15.780393600463867,15.825394630432129,441086.0 +2021-01-14,15.825394630432129,16.47041130065918,15.780393600463867,16.125402450561523,1761049.0 +2021-01-17,16.02039909362793,16.125402450561523,15.915396690368652,16.125402450561523,897073.0 +2021-01-18,16.125402450561523,16.275405883789062,15.975399017333984,16.05040168762207,609930.0 +2021-01-19,16.05040168762207,16.15540313720703,15.975399017333984,16.140403747558594,403799.0 +2021-01-20,16.140403747558594,16.20040512084961,16.095401763916016,16.140403747558594,550420.0 +2021-01-21,16.125402450561523,16.20040512084961,16.005399703979492,16.18540382385254,457472.0 +2021-01-24,16.18540382385254,16.230405807495117,15.975399017333984,16.215404510498047,765706.0 +2021-01-25,16.20040512084961,16.215404510498047,16.125402450561523,16.15540313720703,333306.0 +2021-01-26,16.125402450561523,16.20040512084961,16.05040168762207,16.15540313720703,360528.0 +2021-01-27,16.15540313720703,16.20040512084961,16.05040168762207,16.140403747558594,220817.0 +2021-01-28,16.05040168762207,16.125402450561523,16.02039909362793,16.125402450561523,454816.0 +2021-01-31,16.140403747558594,16.260406494140625,15.975399017333984,16.20040512084961,809633.0 +2021-02-01,16.125402450561523,16.215404510498047,16.05040168762207,16.215404510498047,247917.0 +2021-02-02,16.260406494140625,16.575414657592773,16.05040168762207,16.545412063598633,1569688.0 +2021-02-03,16.60541534423828,17.385433197021484,16.575414657592773,17.160429000854492,3217796.0 +2021-02-04,16.815420150756836,17.3254337310791,16.4254093170166,17.29543113708496,2344288.0 +2021-02-07,17.400434494018555,17.62544059753418,17.29543113708496,17.475435256958008,1777944.0 +2021-02-08,17.50543785095215,17.685441970825195,17.385433197021484,17.64044189453125,1215752.0 +2021-02-09,17.700441360473633,17.73044204711914,17.445436477661133,17.62544059753418,826907.0 +2021-02-10,17.62544059753418,17.655441284179688,17.415435791015625,17.655441284179688,578441.0 +2021-02-11,17.700441360473633,17.880447387695312,17.61043930053711,17.74544334411621,652999.0 +2021-02-14,17.700441360473633,18.000450134277344,17.700441360473633,18.000450134277344,1731194.0 +2021-02-15,18.000450134277344,18.000450134277344,17.77544403076172,17.805444717407227,614260.0 +2021-02-16,17.805444717407227,17.970449447631836,17.46043586730957,17.910446166992188,857041.0 +2021-02-17,17.850446701049805,17.89544677734375,17.62544059753418,17.790443420410156,595257.0 +2021-02-18,17.715442657470703,17.925447463989258,17.700441360473633,17.835445404052734,471894.0 +2021-02-21,17.910446166992188,17.910446166992188,17.715442657470703,17.865446090698242,504504.0 +2021-02-22,17.880447387695312,17.880447387695312,17.62544059753418,17.76044464111328,523276.0 +2021-02-23,17.76044464111328,17.76044464111328,17.265430450439453,17.670440673828125,601906.0 +2021-02-24,17.62544059753418,17.62544059753418,16.8004207611084,17.475435256958008,1090514.0 +2021-02-25,17.62544059753418,17.850446701049805,17.475435256958008,17.62544059753418,473312.0 +2021-02-28,17.280431747436523,17.550437927246094,17.235429763793945,17.250431060791016,670060.0 +2021-03-01,17.280431747436523,17.76044464111328,17.280431747436523,17.700441360473633,1467753.0 +2021-03-02,17.985448837280273,18.000450134277344,17.700441360473633,17.910446166992188,996121.0 +2021-03-03,17.955448150634766,18.18045425415039,17.76044464111328,18.000450134277344,1206289.0 +2021-03-04,17.910446166992188,18.000450134277344,17.790443420410156,17.970449447631836,695034.0 +2021-03-07,18.000450134277344,18.000450134277344,17.700441360473633,17.790443420410156,818238.0 +2021-03-08,17.77544403076172,17.77544403076172,17.46043586730957,17.595439910888672,458725.0 +2021-03-09,17.62544059753418,17.62544059753418,17.07042694091797,17.475435256958008,724627.0 +2021-03-10,17.475435256958008,17.475435256958008,17.100427627563477,17.31043243408203,456585.0 +2021-03-11,17.280431747436523,17.385433197021484,17.115427017211914,17.385433197021484,295584.0 +2021-03-14,17.250431060791016,17.355432510375977,17.02542495727539,17.02542495727539,731259.0 +2021-03-15,17.02542495727539,17.17542839050293,16.86042022705078,16.92042350769043,621720.0 +2021-03-16,16.965423583984375,17.50543785095215,16.965423583984375,17.385433197021484,1495594.0 +2021-03-17,17.415435791015625,17.415435791015625,17.145427703857422,17.31043243408203,461697.0 +2021-03-18,17.355432510375977,18.000450134277344,17.1904296875,17.74544334411621,2696631.0 +2021-03-21,17.77544403076172,17.925447463989258,17.550437927246094,17.550437927246094,403013.0 +2021-03-22,17.550437927246094,17.550437927246094,17.370433807373047,17.400434494018555,251196.0 +2021-03-23,17.385433197021484,17.62544059753418,17.220430374145508,17.250431060791016,423332.0 +2021-03-24,17.100427627563477,17.400434494018555,17.100427627563477,17.3254337310791,240351.0 +2021-03-25,17.29543113708496,17.31043243408203,17.100427627563477,17.31043243408203,583688.0 +2021-03-28,17.3254337310791,17.3254337310791,17.100427627563477,17.250431060791016,555738.0 +2021-03-29,17.205429077148438,17.3254337310791,17.17542839050293,17.250431060791016,390720.0 +2021-03-30,17.265430450439453,17.400434494018555,17.100427627563477,17.160429000854492,293628.0 +2021-03-31,17.235429763793945,17.400434494018555,17.220430374145508,17.250431060791016,668803.0 +2021-04-01,17.3254337310791,17.3254337310791,17.100427627563477,17.100427627563477,453677.0 +2021-04-04,17.115427017211914,17.235429763793945,17.010425567626953,17.145427703857422,1073950.0 +2021-04-05,17.160429000854492,17.250431060791016,17.100427627563477,17.250431060791016,362294.0 +2021-04-06,17.250431060791016,17.34043312072754,17.115427017211914,17.34043312072754,455500.0 +2021-04-07,17.34043312072754,17.34043312072754,17.34043312072754,17.34043312072754,0.0 +2021-04-08,17.34043312072754,17.520437240600586,17.34043312072754,17.415435791015625,719400.0 +2021-04-11,17.415435791015625,17.415435791015625,17.415435791015625,17.415435791015625,0.0 +2021-04-12,17.550437927246094,17.5804386138916,17.415435791015625,17.5804386138916,792277.0 +2021-04-13,17.61043930053711,17.62544059753418,17.475435256958008,17.520437240600586,198829.0 +2021-04-14,17.475435256958008,17.77544403076172,17.400434494018555,17.77544403076172,524246.0 +2021-04-15,17.925447463989258,18.150453567504883,17.790443420410156,18.150453567504883,1702052.0 +2021-04-18,18.225454330444336,18.555463790893555,18.225454330444336,18.45046043395996,1374450.0 +2021-04-19,18.555463790893555,18.600465774536133,18.270456314086914,18.600465774536133,881420.0 +2021-04-20,18.61546516418457,18.720468521118164,18.45046043395996,18.525463104248047,596173.0 +2021-04-21,18.525463104248047,19.125478744506836,18.49546241760254,19.125478744506836,1528855.0 +2021-04-22,19.425485610961914,19.912996292114258,19.162979125976562,19.275480270385742,2463930.0 +2021-04-25,19.20047950744629,19.350482940673828,18.975473403930664,19.275480270385742,849217.0 +2021-04-26,19.275480270385742,19.725492477416992,19.012975692749023,19.500486373901367,1144287.0 +2021-04-27,19.575489044189453,19.575489044189453,19.350482940673828,19.500486373901367,585558.0 +2021-04-28,19.575489044189453,19.575489044189453,19.387983322143555,19.500486373901367,662779.0 +2021-04-29,19.500486373901367,19.500486373901367,19.20047950744629,19.500486373901367,582884.0 +2021-05-02,20.250505447387695,21.075525283813477,20.250505447387695,20.363008499145508,3958419.0 +2021-05-03,20.32550811767578,20.363008499145508,19.76299476623535,19.950498580932617,2017229.0 +2021-05-04,19.950498580932617,19.950498580932617,19.350482940673828,19.61298942565918,1174943.0 +2021-05-05,19.61298942565918,19.65049171447754,19.46298599243164,19.537988662719727,417816.0 +2021-05-06,19.61298942565918,19.87549591064453,19.387983322143555,19.61298942565918,1382817.0 +2021-05-09,19.65049171447754,19.87549591064453,19.500486373901367,19.725492477416992,303768.0 +2021-05-10,19.687992095947266,19.687992095947266,19.275480270385742,19.500486373901367,918850.0 +2021-05-17,19.575489044189453,19.575489044189453,19.20047950744629,19.20047950744629,1404583.0 +2021-05-18,19.3129825592041,19.350482940673828,19.20047950744629,19.275480270385742,770138.0 +2021-05-19,19.350482940673828,19.500486373901367,19.20047950744629,19.275480270385742,899566.0 +2021-05-20,19.425485610961914,19.425485610961914,19.20047950744629,19.237979888916016,511945.0 +2021-05-23,19.425485610961914,19.837995529174805,19.350482940673828,19.725492477416992,1735196.0 +2021-05-24,19.87549591064453,19.950498580932617,19.425485610961914,19.500486373901367,1041281.0 +2021-05-25,19.500486373901367,19.687992095947266,19.500486373901367,19.65049171447754,726363.0 +2021-05-26,19.725492477416992,19.837995529174805,19.65049171447754,19.725492477416992,637534.0 +2021-05-27,19.725492477416992,19.912996292114258,19.61298942565918,19.87549591064453,975526.0 +2021-05-30,19.912996292114258,20.100502014160156,19.800495147705078,20.02549934387207,1045448.0 +2021-05-31,20.06300163269043,20.06300163269043,19.837995529174805,19.87549591064453,1090756.0 +2021-06-01,19.87549591064453,19.950498580932617,19.76299476623535,19.800495147705078,1572879.0 +2021-06-02,19.275480270385742,19.575489044189453,19.275480270385742,19.425485610961914,781505.0 +2021-06-03,19.425485610961914,19.46298599243164,19.275480270385742,19.275480270385742,895772.0 +2021-06-06,19.20047950744629,19.350482940673828,19.162979125976562,19.20047950744629,833300.0 +2021-06-07,19.20047950744629,19.20047950744629,19.012975692749023,19.05047607421875,675819.0 +2021-06-08,19.05047607421875,19.087976455688477,18.525463104248047,19.05047607421875,760639.0 +2021-06-09,19.05047607421875,19.162979125976562,18.937973022460938,19.162979125976562,623571.0 +2021-06-10,19.20047950744629,19.76299476623535,19.087976455688477,19.725492477416992,3323223.0 +2021-06-13,19.837995529174805,20.850521087646484,19.800495147705078,20.43800926208496,4890564.0 +2021-06-14,20.550512313842773,20.62551498413086,19.20047950744629,20.400510787963867,2400465.0 +2021-06-15,20.250505447387695,20.250505447387695,19.87549591064453,20.02549934387207,601023.0 +2021-06-16,20.21300506591797,20.21300506591797,19.76299476623535,19.912996292114258,536049.0 +2021-06-17,19.87549591064453,20.250505447387695,19.800495147705078,20.175504684448242,1391705.0 +2021-06-20,19.987998962402344,20.250505447387695,19.912996292114258,20.100502014160156,468365.0 +2021-06-21,20.100502014160156,20.100502014160156,19.87549591064453,20.02549934387207,305477.0 +2021-06-22,20.02549934387207,20.100502014160156,19.837995529174805,19.912996292114258,694547.0 +2021-06-23,19.950498580932617,20.250505447387695,19.950498580932617,20.06300163269043,1155283.0 +2021-06-24,20.06300163269043,20.06300163269043,19.837995529174805,19.912996292114258,722763.0 +2021-06-27,19.912996292114258,19.912996292114258,19.912996292114258,19.912996292114258,0.0 +2021-06-28,20.138002395629883,20.138002395629883,19.912996292114258,20.02549934387207,703691.0 +2021-06-29,20.06300163269043,20.250505447387695,19.912996292114258,20.21300506591797,1520803.0 +2021-06-30,20.363008499145508,20.550512313842773,20.100502014160156,20.363008499145508,1277476.0 +2021-07-01,20.550512313842773,20.588014602661133,20.32550811767578,20.513011932373047,1412432.0 +2021-07-04,20.550512313842773,21.33803367614746,20.550512313842773,21.18802833557129,3350060.0 +2021-07-05,21.3005313873291,21.3005313873291,20.88802146911621,20.88802146911621,2095987.0 +2021-07-06,20.88802146911621,21.075525283813477,20.7755184173584,21.000524520874023,925456.0 +2021-07-07,21.000524520874023,21.488037109375,20.92552375793457,21.18802833557129,2162820.0 +2021-07-08,21.22553062438965,21.3005313873291,20.88802146911621,20.92552375793457,1176062.0 +2021-07-11,21.263031005859375,21.263031005859375,20.550512313842773,20.663015365600586,922648.0 +2021-07-12,20.663015365600586,20.738018035888672,20.175504684448242,20.513011932373047,810270.0 +2021-07-13,20.513011932373047,20.513011932373047,20.21300506591797,20.363008499145508,579596.0 +2021-07-14,20.400510787963867,20.700517654418945,20.32550811767578,20.663015365600586,1028920.0 +2021-07-15,20.550512313842773,20.88802146911621,20.43800926208496,20.513011932373047,1103920.0 +2021-07-25,20.62551498413086,20.88802146911621,20.588014602661133,20.738018035888672,776181.0 +2021-07-26,20.738018035888672,20.738018035888672,20.513011932373047,20.62551498413086,420172.0 +2021-07-27,20.813020706176758,22.688066482543945,20.813020706176758,22.688066482543945,11909604.0 +2021-07-28,23.025575637817383,23.250581741333008,22.275556564331055,22.31305694580078,8476036.0 +2021-07-29,22.31305694580078,22.87557029724121,22.275556564331055,22.725568771362305,2466183.0 +2021-08-01,22.76306915283203,22.838069915771484,22.50056266784668,22.65056610107422,1699978.0 +2021-08-02,22.65056610107422,22.65056610107422,22.275556564331055,22.388059616088867,1920214.0 +2021-08-03,22.425559997558594,22.575563430786133,22.2005558013916,22.425559997558594,1060274.0 +2021-08-04,22.50056266784668,23.700592041015625,22.350557327270508,23.250581741333008,5611197.0 +2021-08-05,23.4755859375,23.513086318969727,22.91307258605957,23.100576400756836,2608994.0 +2021-08-08,23.175579071044922,23.4755859375,22.988073348999023,23.250581741333008,2038643.0 +2021-08-09,23.250581741333008,23.6630916595459,23.175579071044922,23.513086318969727,2589501.0 +2021-08-10,23.588088989257812,23.850595474243164,23.32558250427246,23.850595474243164,2195834.0 +2021-08-11,23.850595474243164,23.850595474243164,23.400585174560547,23.513086318969727,1353858.0 +2021-08-12,23.513086318969727,23.513086318969727,23.06307601928711,23.288082122802734,1151648.0 +2021-08-15,23.4755859375,23.73809242248535,23.400585174560547,23.550588607788086,1165361.0 +2021-08-16,23.6630916595459,24.000600814819336,23.550588607788086,23.73809242248535,2044280.0 +2021-08-17,23.73809242248535,23.73809242248535,22.950572967529297,23.100576400756836,1792721.0 +2021-08-18,23.250581741333008,23.250581741333008,22.800569534301758,22.988073348999023,1198099.0 +2021-08-19,22.87557029724121,22.91307258605957,22.538063049316406,22.65056610107422,876356.0 +2021-08-22,22.50056266784668,22.838069915771484,22.425559997558594,22.50056266784668,899456.0 +2021-08-23,22.613065719604492,22.988073348999023,22.50056266784668,22.87557029724121,945227.0 +2021-08-24,22.950572967529297,23.100576400756836,22.538063049316406,22.613065719604492,1857310.0 +2021-08-25,22.575563430786133,22.613065719604492,21.938047409057617,22.163053512573242,3663040.0 +2021-08-26,22.479999542236328,22.6200008392334,21.780000686645508,21.799999237060547,2996385.0 +2021-08-29,21.860000610351562,21.860000610351562,21.479999542236328,21.559999465942383,900178.0 +2021-08-30,21.3799991607666,21.799999237060547,21.100000381469727,21.639999389648438,1560424.0 +2021-08-31,21.639999389648438,22.739999771118164,21.520000457763672,22.260000228881836,4212602.0 +2021-09-01,22.360000610351562,22.420000076293945,22.18000030517578,22.200000762939453,932768.0 +2021-09-02,22.219999313354492,22.219999313354492,22.0,22.15999984741211,647891.0 +2021-09-05,22.100000381469727,22.100000381469727,21.940000534057617,21.959999084472656,730235.0 +2021-09-06,21.959999084472656,21.959999084472656,21.799999237060547,21.81999969482422,650765.0 +2021-09-07,21.799999237060547,21.940000534057617,21.760000228881836,21.760000228881836,706310.0 +2021-09-08,21.760000228881836,21.84000015258789,21.540000915527344,21.600000381469727,836788.0 +2021-09-09,21.559999465942383,21.559999465942383,21.200000762939453,21.239999771118164,1091236.0 +2021-09-12,21.239999771118164,21.34000015258789,21.100000381469727,21.100000381469727,512363.0 +2021-09-13,21.219999313354492,21.739999771118164,21.0,21.440000534057617,1669768.0 +2021-09-14,21.440000534057617,21.440000534057617,21.299999237060547,21.34000015258789,294424.0 +2021-09-15,21.3799991607666,21.3799991607666,21.059999465942383,21.1200008392334,577919.0 +2021-09-16,21.1200008392334,21.219999313354492,21.079999923706055,21.079999923706055,429286.0 +2021-09-19,21.1200008392334,21.1200008392334,20.860000610351562,20.8799991607666,578882.0 +2021-09-20,20.8799991607666,20.8799991607666,20.399999618530273,20.399999618530273,911669.0 +2021-09-21,20.219999313354492,20.3799991607666,20.059999465942383,20.280000686645508,680164.0 +2021-09-22,20.5,22.100000381469727,20.5,21.65999984741211,7219965.0 +2021-09-26,22.0,22.139999389648438,21.459999084472656,21.459999084472656,2716683.0 +2021-09-27,21.479999542236328,21.479999542236328,21.020000457763672,21.15999984741211,1245663.0 +2021-09-28,21.18000030517578,21.8799991607666,21.0,21.219999313354492,2100273.0 +2021-09-29,21.219999313354492,21.360000610351562,21.100000381469727,21.1200008392334,623275.0 +2021-09-30,21.139999389648438,21.34000015258789,21.040000915527344,21.139999389648438,613286.0 +2021-10-03,21.100000381469727,21.1200008392334,20.81999969482422,20.81999969482422,788356.0 +2021-10-04,20.81999969482422,20.899999618530273,20.579999923706055,20.65999984741211,415895.0 +2021-10-05,20.700000762939453,20.700000762939453,20.479999542236328,20.479999542236328,390755.0 +2021-10-06,20.520000457763672,20.639999389648438,20.399999618530273,20.520000457763672,444806.0 +2021-10-07,20.559999465942383,20.559999465942383,20.15999984741211,20.219999313354492,562039.0 +2021-10-10,20.600000381469727,21.100000381469727,20.31999969482422,20.31999969482422,1422563.0 +2021-10-11,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0 +2021-10-12,20.200000762939453,20.200000762939453,19.8799991607666,20.0,731079.0 +2021-10-13,19.799999237060547,20.100000381469727,19.68000030517578,20.079999923706055,510351.0 +2021-10-14,20.079999923706055,20.540000915527344,20.020000457763672,20.260000228881836,758252.0 +2021-10-17,20.600000381469727,20.600000381469727,20.31999969482422,20.420000076293945,433955.0 +2021-10-18,20.3799991607666,20.700000762939453,20.360000610351562,20.479999542236328,724345.0 +2021-10-19,20.5,20.639999389648438,20.360000610351562,20.360000610351562,497301.0 +2021-10-20,20.3799991607666,20.3799991607666,20.18000030517578,20.219999313354492,348171.0 +2021-10-21,20.200000762939453,20.31999969482422,20.15999984741211,20.299999237060547,319829.0 +2021-10-24,20.200000762939453,20.299999237060547,20.15999984741211,20.18000030517578,329778.0 +2021-10-25,20.219999313354492,20.360000610351562,20.18000030517578,20.239999771118164,259414.0 +2021-10-26,20.239999771118164,20.31999969482422,20.18000030517578,20.200000762939453,248461.0 +2021-10-27,20.15999984741211,20.280000686645508,20.040000915527344,20.200000762939453,358312.0 +2021-10-28,20.079999923706055,20.18000030517578,20.059999465942383,20.079999923706055,153845.0 +2021-10-31,20.079999923706055,20.260000228881836,19.959999084472656,20.020000457763672,423772.0 +2021-11-01,20.100000381469727,20.100000381469727,19.940000534057617,19.959999084472656,203811.0 +2021-11-02,19.979999542236328,20.020000457763672,19.8799991607666,19.899999618530273,290354.0 +2021-11-03,19.860000610351562,19.860000610351562,19.579999923706055,19.6200008392334,331936.0 +2021-11-04,19.639999389648438,19.700000762939453,19.559999465942383,19.700000762939453,174852.0 +2021-11-07,19.899999618530273,20.200000762939453,19.8799991607666,19.8799991607666,397583.0 +2021-11-08,19.959999084472656,19.959999084472656,19.600000381469727,19.639999389648438,207989.0 +2021-11-09,19.6200008392334,19.6200008392334,19.139999389648438,19.18000030517578,334535.0 +2021-11-10,19.079999923706055,19.280000686645508,19.079999923706055,19.200000762939453,200708.0 +2021-11-11,19.200000762939453,19.239999771118164,19.139999389648438,19.219999313354492,123741.0 +2021-11-14,19.0,19.299999237060547,19.0,19.299999237060547,236496.0 +2021-11-15,19.31999969482422,19.799999237060547,19.299999237060547,19.459999084472656,607555.0 +2021-11-16,19.31999969482422,19.360000610351562,19.059999465942383,19.200000762939453,244640.0 +2021-11-17,19.0,19.15999984741211,19.0,19.059999465942383,258922.0 +2021-11-18,19.059999465942383,19.059999465942383,19.059999465942383,19.059999465942383,0.0 +2021-11-21,19.139999389648438,19.260000228881836,18.600000381469727,18.959999084472656,417958.0 +2021-11-22,18.739999771118164,18.979999542236328,18.219999313354492,18.31999969482422,504804.0 +2021-11-23,18.219999313354492,18.600000381469727,18.1200008392334,18.579999923706055,372375.0 +2021-11-24,18.540000915527344,18.739999771118164,18.399999618530273,18.579999923706055,272153.0 +2021-11-25,18.520000457763672,18.719999313354492,18.5,18.540000915527344,203612.0 +2021-11-28,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0 +2021-11-29,17.360000610351562,17.65999984741211,17.0,17.219999313354492,337262.0 +2021-11-30,17.040000915527344,17.600000381469727,17.040000915527344,17.5,305415.0 +2021-12-01,17.600000381469727,17.65999984741211,17.200000762939453,17.5,182696.0 +2021-12-02,17.399999618530273,17.520000457763672,17.399999618530273,17.399999618530273,180046.0 +2021-12-05,17.559999465942383,17.899999618530273,17.459999084472656,17.860000610351562,519345.0 +2021-12-06,17.940000534057617,18.079999923706055,17.799999237060547,17.84000015258789,384463.0 +2021-12-07,18.260000228881836,18.280000686645508,18.0,18.280000686645508,420876.0 +2021-12-08,18.360000610351562,18.700000762939453,18.219999313354492,18.219999313354492,736293.0 +2021-12-09,18.219999313354492,18.600000381469727,18.200000762939453,18.31999969482422,483344.0 +2021-12-12,18.219999313354492,18.520000457763672,18.219999313354492,18.420000076293945,354537.0 +2021-12-13,18.799999237060547,18.799999237060547,18.440000534057617,18.540000915527344,402387.0 +2021-12-14,18.719999313354492,18.719999313354492,18.3799991607666,18.399999618530273,361418.0 +2021-12-15,18.600000381469727,18.65999984741211,18.479999542236328,18.5,292277.0 +2021-12-16,18.559999465942383,19.440000534057617,18.520000457763672,19.15999984741211,1726374.0 +2021-12-19,19.200000762939453,19.65999984741211,19.020000457763672,19.040000915527344,1277316.0 +2021-12-20,19.020000457763672,19.020000457763672,18.559999465942383,18.84000015258789,550832.0 +2021-12-21,18.84000015258789,19.059999465942383,18.799999237060547,18.940000534057617,744670.0 +2021-12-22,19.0,19.020000457763672,18.65999984741211,18.760000228881836,368861.0 +2021-12-23,18.700000762939453,18.760000228881836,18.280000686645508,18.3799991607666,397966.0 +2021-12-26,18.360000610351562,18.360000610351562,18.040000915527344,18.079999923706055,207978.0 +2021-12-27,18.040000915527344,18.100000381469727,17.700000762939453,18.0,294164.0 +2021-12-28,18.15999984741211,18.440000534057617,18.139999389648438,18.360000610351562,592379.0 +2021-12-29,18.260000228881836,18.6200008392334,18.0,18.0,843448.0 +2021-12-30,18.18000030517578,18.239999771118164,18.0,18.0,223192.0 +2022-01-02,18.020000457763672,18.200000762939453,18.0,18.040000915527344,248147.0 +2022-01-03,18.15999984741211,18.15999984741211,17.860000610351562,17.920000076293945,332556.0 +2022-01-04,17.979999542236328,18.020000457763672,17.8799991607666,17.940000534057617,139173.0 +2022-01-05,17.979999542236328,18.059999465942383,17.899999618530273,17.979999542236328,146443.0 +2022-01-06,17.920000076293945,18.0,17.899999618530273,17.920000076293945,187824.0 +2022-01-09,17.920000076293945,18.1200008392334,17.899999618530273,18.100000381469727,287025.0 +2022-01-10,18.139999389648438,18.899999618530273,18.139999389648438,18.5,1333983.0 +2022-01-11,18.5,18.760000228881836,18.420000076293945,18.440000534057617,452598.0 +2022-01-12,18.440000534057617,18.719999313354492,18.440000534057617,18.540000915527344,418756.0 +2022-01-13,18.600000381469727,18.719999313354492,18.559999465942383,18.700000762939453,340848.0 +2022-01-16,18.700000762939453,18.81999969482422,18.579999923706055,18.68000030517578,633101.0 +2022-01-17,18.6200008392334,19.100000381469727,18.600000381469727,19.0,964556.0 +2022-01-18,19.15999984741211,19.15999984741211,18.899999618530273,18.899999618530273,798776.0 +2022-01-19,18.899999618530273,19.020000457763672,18.799999237060547,18.920000076293945,551190.0 +2022-01-20,18.899999618530273,19.31999969482422,18.860000610351562,19.239999771118164,1176859.0 +2022-01-23,19.5,19.540000915527344,19.0,19.3799991607666,1233958.0 +2022-01-24,19.299999237060547,19.459999084472656,19.100000381469727,19.18000030517578,462669.0 +2022-01-25,19.020000457763672,19.280000686645508,19.020000457763672,19.139999389648438,242378.0 +2022-01-26,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0 +2022-01-27,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0 +2022-01-30,19.100000381469727,19.239999771118164,19.100000381469727,19.18000030517578,460749.0 +2022-01-31,19.219999313354492,19.239999771118164,19.139999389648438,19.139999389648438,434728.0 +2022-02-01,19.1200008392334,19.200000762939453,19.0,19.020000457763672,481306.0 +2022-02-02,19.0,19.040000915527344,18.920000076293945,19.0,262186.0 +2022-02-03,19.0,19.100000381469727,18.84000015258789,18.959999084472656,398802.0 +2022-02-06,18.899999618530273,19.020000457763672,18.84000015258789,18.920000076293945,223455.0 +2022-02-07,18.899999618530273,18.959999084472656,18.81999969482422,18.860000610351562,245061.0 +2022-02-08,18.860000610351562,18.899999618530273,18.739999771118164,18.799999237060547,317717.0 +2022-02-09,18.81999969482422,19.100000381469727,18.81999969482422,18.860000610351562,486567.0 +2022-02-10,18.8799991607666,19.15999984741211,18.860000610351562,19.0,634457.0 +2022-02-13,18.68000030517578,18.84000015258789,18.239999771118164,18.600000381469727,565158.0 +2022-02-14,18.520000457763672,18.799999237060547,18.34000015258789,18.6200008392334,442931.0 +2022-02-15,18.6200008392334,19.280000686645508,18.6200008392334,19.18000030517578,3176723.0 +2022-02-16,19.200000762939453,19.520000457763672,18.979999542236328,19.0,2468314.0 +2022-02-17,19.0,19.020000457763672,18.440000534057617,18.479999542236328,2269514.0 +2022-02-20,18.459999084472656,18.459999084472656,17.639999389648438,17.799999237060547,1222837.0 +2022-02-21,17.799999237060547,17.940000534057617,17.760000228881836,17.8799991607666,1112429.0 +2022-02-23,18.100000381469727,18.100000381469727,17.8799991607666,17.920000076293945,552276.0 +2022-02-24,17.799999237060547,17.799999237060547,17.31999969482422,17.399999618530273,771087.0 +2022-02-27,17.700000762939453,17.920000076293945,17.559999465942383,17.739999771118164,377159.0 +2022-02-28,17.719999313354492,18.020000457763672,17.65999984741211,17.8799991607666,526670.0 +2022-03-01,17.899999618530273,18.079999923706055,17.8799991607666,17.979999542236328,710139.0 +2022-03-02,17.959999084472656,18.0,17.719999313354492,17.739999771118164,511834.0 +2022-03-03,17.8799991607666,17.8799991607666,17.3799991607666,17.5,672695.0 +2022-03-06,17.520000457763672,17.700000762939453,17.479999542236328,17.559999465942383,481376.0 +2022-03-07,17.540000915527344,17.799999237060547,17.5,17.700000762939453,330194.0 +2022-03-08,17.739999771118164,18.0,17.6200008392334,17.719999313354492,292678.0 +2022-03-09,17.799999237060547,17.81999969482422,17.739999771118164,17.760000228881836,203991.0 +2022-03-10,17.739999771118164,17.940000534057617,17.719999313354492,17.81999969482422,286535.0 +2022-03-13,18.0,18.15999984741211,17.84000015258789,17.940000534057617,580883.0 +2022-03-14,17.959999084472656,17.959999084472656,17.700000762939453,17.799999237060547,315171.0 +2022-03-15,17.799999237060547,17.860000610351562,17.700000762939453,17.780000686645508,187046.0 +2022-03-16,17.780000686645508,17.920000076293945,17.719999313354492,17.920000076293945,289074.0 +2022-03-17,17.700000762939453,17.81999969482422,17.700000762939453,17.739999771118164,205118.0 +2022-03-20,17.739999771118164,17.81999969482422,17.68000030517578,17.719999313354492,265245.0 +2022-03-21,17.700000762939453,17.739999771118164,17.600000381469727,17.600000381469727,175507.0 +2022-03-22,17.520000457763672,17.6200008392334,17.520000457763672,17.6200008392334,132319.0 +2022-03-23,17.719999313354492,17.739999771118164,17.5,17.639999389648438,116057.0 +2022-03-24,17.65999984741211,17.81999969482422,17.600000381469727,17.719999313354492,192965.0 +2022-03-27,17.780000686645508,17.860000610351562,17.700000762939453,17.860000610351562,312120.0 +2022-03-28,17.860000610351562,18.059999465942383,17.799999237060547,18.0,519243.0 +2022-03-29,17.979999542236328,18.1200008392334,17.899999618530273,18.020000457763672,446767.0 +2022-03-30,18.0,18.100000381469727,17.959999084472656,18.0,196294.0 +2022-03-31,18.0,18.18000030517578,18.0,18.0,245220.0 +2022-04-03,17.979999542236328,18.219999313354492,17.979999542236328,18.100000381469727,275653.0 +2022-04-04,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,0.0 +2022-04-05,18.059999465942383,18.34000015258789,18.0,18.059999465942383,836876.0 +2022-04-06,18.020000457763672,18.15999984741211,18.0,18.020000457763672,573647.0 +2022-04-07,18.020000457763672,18.299999237060547,17.979999542236328,18.15999984741211,673298.0 +2022-04-10,18.200000762939453,18.459999084472656,18.18000030517578,18.260000228881836,1049139.0 +2022-04-11,18.399999618530273,18.440000534057617,18.15999984741211,18.18000030517578,379687.0 +2022-04-12,18.200000762939453,18.200000762939453,18.059999465942383,18.059999465942383,349344.0 +2022-04-13,18.020000457763672,18.040000915527344,17.899999618530273,17.959999084472656,313076.0 +2022-04-14,18.0,18.18000030517578,17.899999618530273,18.079999923706055,349678.0 +2022-04-17,18.079999923706055,18.420000076293945,18.0,18.280000686645508,859991.0 +2022-04-18,18.299999237060547,18.700000762939453,18.280000686645508,18.459999084472656,1379695.0 +2022-04-19,18.540000915527344,18.540000915527344,18.299999237060547,18.299999237060547,367292.0 +2022-04-20,18.399999618530273,18.440000534057617,18.299999237060547,18.34000015258789,218715.0 +2022-04-21,18.299999237060547,18.31999969482422,18.15999984741211,18.260000228881836,233782.0 +2022-04-24,18.15999984741211,18.15999984741211,17.940000534057617,17.959999084472656,242180.0 +2022-04-25,17.920000076293945,17.940000534057617,17.700000762939453,17.739999771118164,227478.0 +2022-04-26,17.860000610351562,18.0,17.700000762939453,17.84000015258789,185845.0 +2022-04-27,17.920000076293945,18.0,17.84000015258789,18.0,186288.0 +2022-04-28,18.0,18.100000381469727,17.920000076293945,18.0,171686.0 +2022-05-08,18.0,18.0,17.780000686645508,17.780000686645508,201121.0 +2022-05-09,17.760000228881836,17.979999542236328,17.719999313354492,17.719999313354492,200999.0 +2022-05-10,17.700000762939453,17.899999618530273,17.700000762939453,17.760000228881836,226388.0 +2022-05-11,17.799999237060547,17.84000015258789,17.700000762939453,17.739999771118164,153813.0 +2022-05-12,17.700000762939453,17.719999313354492,17.399999618530273,17.399999618530273,203918.0 +2022-05-15,17.420000076293945,17.65999984741211,17.420000076293945,17.459999084472656,238601.0 +2022-05-16,17.299999237060547,17.639999389648438,17.200000762939453,17.200000762939453,147277.0 +2022-05-17,17.219999313354492,17.219999313354492,16.760000228881836,17.079999923706055,171488.0 +2022-05-18,17.079999923706055,17.079999923706055,17.079999923706055,17.079999923706055,0.0 +2022-05-19,16.940000534057617,16.959999084472656,16.780000686645508,16.84000015258789,166720.0 +2022-05-22,16.860000610351562,17.100000381469727,16.799999237060547,16.860000610351562,94655.0 +2022-05-23,16.8799991607666,16.959999084472656,16.860000610351562,16.8799991607666,95501.0 +2022-05-24,16.920000076293945,17.0,16.8799991607666,16.940000534057617,77846.0 +2022-05-25,16.940000534057617,17.079999923706055,16.899999618530273,17.059999465942383,209327.0 +2022-05-26,17.1200008392334,17.200000762939453,17.059999465942383,17.059999465942383,135729.0 +2022-05-29,17.1200008392334,17.15999984741211,17.059999465942383,17.139999389648438,98439.0 +2022-05-30,17.200000762939453,17.200000762939453,17.0,17.040000915527344,224342.0 +2022-05-31,17.040000915527344,17.040000915527344,16.860000610351562,16.940000534057617,243633.0 +2022-06-01,17.0,17.200000762939453,16.959999084472656,17.200000762939453,224165.0 +2022-06-02,17.239999771118164,17.520000457763672,17.200000762939453,17.299999237060547,462874.0 +2022-06-05,17.299999237060547,17.299999237060547,17.18000030517578,17.18000030517578,137844.0 +2022-06-06,17.200000762939453,17.200000762939453,17.139999389648438,17.15999984741211,107241.0 +2022-06-07,17.18000030517578,17.200000762939453,17.100000381469727,17.1200008392334,104115.0 +2022-06-08,17.079999923706055,17.079999923706055,16.959999084472656,17.0,93706.0 +2022-06-09,17.0,17.1200008392334,16.979999542236328,17.0,138464.0 +2022-06-12,16.739999771118164,16.780000686645508,16.299999237060547,16.520000457763672,217292.0 +2022-06-13,16.520000457763672,16.520000457763672,15.899999618530273,15.9399995803833,214145.0 +2022-06-14,15.899999618530273,17.219999313354492,15.319999694824219,16.799999237060547,387905.0 +2022-06-15,16.899999618530273,16.940000534057617,16.299999237060547,16.299999237060547,301314.0 +2022-06-16,16.559999465942383,16.559999465942383,16.0,16.15999984741211,113700.0 +2022-06-19,15.800000190734863,15.800000190734863,15.399999618530273,15.539999961853027,185645.0 +2022-06-20,15.600000381469727,15.65999984741211,15.5,15.5,122184.0 +2022-06-21,15.539999961853027,15.9399995803833,15.5,15.760000228881836,134059.0 +2022-06-22,15.699999809265137,15.699999809265137,15.300000190734863,15.380000114440918,170494.0 +2022-06-23,15.4399995803833,15.600000381469727,15.300000190734863,15.399999618530273,95480.0 +2022-06-26,16.0,16.0,15.600000381469727,15.640000343322754,59733.0 +2022-06-27,15.640000343322754,16.0,15.5,15.5,152705.0 +2022-06-28,15.34000015258789,15.5600004196167,15.34000015258789,15.5600004196167,44511.0 +2022-06-29,15.5,15.800000190734863,15.5,15.65999984741211,140195.0 +2022-06-30,15.539999961853027,15.859999656677246,15.539999961853027,15.619999885559082,75139.0 +2022-07-03,15.699999809265137,15.899999618530273,15.600000381469727,15.880000114440918,119933.0 +2022-07-04,16.0,16.260000228881836,15.680000305175781,15.859999656677246,629066.0 +2022-07-05,15.859999656677246,15.979999542236328,15.819999694824219,15.880000114440918,97761.0 +2022-07-06,15.619999885559082,15.800000190734863,15.619999885559082,15.800000190734863,141091.0 +2022-07-13,15.84000015258789,16.040000915527344,15.84000015258789,15.84000015258789,111002.0 +2022-07-14,15.619999885559082,15.800000190734863,15.479999542236328,15.800000190734863,213859.0 +2022-07-17,15.84000015258789,15.84000015258789,15.640000343322754,15.640000343322754,53675.0 +2022-07-18,15.699999809265137,15.920000076293945,15.699999809265137,15.920000076293945,112441.0 +2022-07-19,16.0,16.059999465942383,15.920000076293945,15.960000038146973,129121.0 +2022-07-20,16.0,16.18000030517578,15.899999618530273,15.979999542236328,342607.0 +2022-07-21,16.0,16.100000381469727,15.899999618530273,16.0,130195.0 +2022-07-24,16.079999923706055,16.100000381469727,15.979999542236328,16.0,205600.0 +2022-07-25,16.0,16.0,15.859999656677246,15.859999656677246,231498.0 +2022-07-26,16.0,16.100000381469727,15.960000038146973,16.0,226761.0 +2022-07-27,16.0,16.0,15.960000038146973,15.960000038146973,21910.0 +2022-07-28,16.040000915527344,16.260000228881836,16.0,16.139999389648438,253764.0 +2022-07-31,16.200000762939453,16.440000534057617,16.200000762939453,16.3799991607666,345288.0 +2022-08-01,16.299999237060547,16.600000381469727,16.299999237060547,16.559999465942383,310022.0 +2022-08-02,16.579999923706055,16.799999237060547,16.5,16.6200008392334,262974.0 +2022-08-03,16.6200008392334,16.860000610351562,16.6200008392334,16.739999771118164,97981.0 +2022-08-04,16.700000762939453,17.1200008392334,16.700000762939453,16.899999618530273,245881.0 +2022-08-07,16.899999618530273,17.040000915527344,16.81999969482422,16.899999618530273,112707.0 +2022-08-08,16.920000076293945,17.0,16.899999618530273,16.959999084472656,74720.0 +2022-08-09,16.860000610351562,17.020000457763672,16.860000610351562,17.020000457763672,79183.0 +2022-08-10,17.040000915527344,17.219999313354492,17.0,17.219999313354492,168528.0 +2022-08-11,17.239999771118164,17.299999237060547,17.18000030517578,17.219999313354492,105778.0 +2022-08-14,17.020000457763672,17.18000030517578,16.979999542236328,17.0,232284.0 +2022-08-15,17.079999923706055,17.139999389648438,17.0,17.040000915527344,130594.0 +2022-08-16,17.020000457763672,17.079999923706055,16.979999542236328,16.979999542236328,114207.0 +2022-08-17,17.0,17.1200008392334,17.0,17.020000457763672,96984.0 +2022-08-18,17.020000457763672,17.100000381469727,16.920000076293945,17.059999465942383,106734.0 +2022-08-21,17.040000915527344,17.040000915527344,16.920000076293945,16.959999084472656,60086.0 +2022-08-22,16.940000534057617,16.940000534057617,16.860000610351562,16.920000076293945,66655.0 +2022-08-23,16.799999237060547,17.059999465942383,16.799999237060547,16.899999618530273,77510.0 +2022-08-24,16.899999618530273,16.899999618530273,16.579999923706055,16.600000381469727,63667.0 +2022-08-25,16.940000534057617,16.940000534057617,16.84000015258789,16.8799991607666,66213.0 +2022-08-28,16.8799991607666,16.940000534057617,16.600000381469727,16.739999771118164,151738.0 +2022-08-29,16.899999618530273,16.959999084472656,16.860000610351562,16.959999084472656,74602.0 +2022-08-30,16.959999084472656,17.040000915527344,16.8799991607666,16.959999084472656,141685.0 +2022-08-31,16.899999618530273,16.899999618530273,16.799999237060547,16.81999969482422,68811.0 +2022-09-01,16.739999771118164,16.81999969482422,16.739999771118164,16.739999771118164,48498.0 +2022-09-04,16.65999984741211,16.739999771118164,16.6200008392334,16.739999771118164,35434.0 +2022-09-05,16.700000762939453,16.780000686645508,16.6200008392334,16.6200008392334,45416.0 +2022-09-06,16.700000762939453,16.700000762939453,16.6200008392334,16.639999389648438,60532.0 +2022-09-07,16.5,16.600000381469727,16.5,16.540000915527344,36632.0 +2022-09-08,16.520000457763672,16.600000381469727,16.520000457763672,16.520000457763672,25968.0 +2022-09-11,16.739999771118164,16.799999237060547,16.719999313354492,16.739999771118164,69509.0 +2022-09-12,16.68000030517578,16.739999771118164,16.68000030517578,16.719999313354492,59850.0 +2022-09-13,16.780000686645508,16.780000686645508,16.68000030517578,16.700000762939453,57544.0 +2022-09-14,16.5,16.639999389648438,16.5,16.559999465942383,79082.0 +2022-09-15,16.65999984741211,16.65999984741211,16.579999923706055,16.600000381469727,83495.0 +2022-09-18,16.68000030517578,16.68000030517578,16.399999618530273,16.399999618530273,74622.0 +2022-09-19,16.040000915527344,16.18000030517578,15.800000190734863,16.0,96719.0 +2022-09-20,16.0,16.059999465942383,15.979999542236328,15.979999542236328,45235.0 +2022-09-21,16.020000457763672,16.020000457763672,15.720000267028809,15.720000267028809,56092.0 +2022-09-25,15.5,15.520000457763672,15.239999771118164,15.34000015258789,110281.0 +2022-09-26,15.34000015258789,15.399999618530273,15.300000190734863,15.319999694824219,35901.0 +2022-09-27,15.5,15.5600004196167,15.479999542236328,15.5600004196167,83092.0 +2022-09-28,15.5,15.640000343322754,15.479999542236328,15.640000343322754,55731.0 +2022-09-29,15.479999542236328,15.739999771118164,15.479999542236328,15.699999809265137,102562.0 +2022-10-02,15.699999809265137,15.9399995803833,15.680000305175781,15.880000114440918,124328.0 +2022-10-03,16.0,16.100000381469727,15.960000038146973,16.079999923706055,203987.0 +2022-10-04,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,0.0 +2022-10-05,16.200000762939453,16.299999237060547,16.200000762939453,16.280000686645508,119580.0 +2022-10-06,16.219999313354492,16.31999969482422,16.219999313354492,16.260000228881836,47527.0 +2022-10-09,16.100000381469727,16.299999237060547,16.0,16.020000457763672,75948.0 +2022-10-10,16.020000457763672,16.1200008392334,16.0,16.0,69959.0 +2022-10-11,16.0,16.299999237060547,16.0,16.200000762939453,86192.0 +2022-10-12,16.219999313354492,16.459999084472656,16.020000457763672,16.020000457763672,153593.0 +2022-10-13,16.18000030517578,16.18000030517578,16.0,16.0,61580.0 +2022-10-16,16.020000457763672,16.299999237060547,16.020000457763672,16.15999984741211,63469.0 +2022-10-17,16.079999923706055,16.139999389648438,16.079999923706055,16.1200008392334,19288.0 +2022-10-18,16.15999984741211,16.15999984741211,16.100000381469727,16.100000381469727,36215.0 +2022-10-19,16.15999984741211,16.299999237060547,16.15999984741211,16.18000030517578,69963.0 +2022-10-20,16.219999313354492,16.299999237060547,16.079999923706055,16.299999237060547,48945.0 +2022-10-23,16.299999237060547,16.520000457763672,16.299999237060547,16.399999618530273,202719.0 +2022-10-24,16.260000228881836,16.34000015258789,16.200000762939453,16.200000762939453,52179.0 +2022-10-25,16.219999313354492,16.219999313354492,16.1200008392334,16.139999389648438,44801.0 +2022-10-26,16.139999389648438,16.139999389648438,15.920000076293945,15.920000076293945,99286.0 +2022-10-27,15.960000038146973,15.960000038146973,15.800000190734863,15.800000190734863,44907.0 +2022-10-30,15.899999618530273,16.100000381469727,15.899999618530273,16.0,51193.0 +2022-10-31,16.0,16.0,16.0,16.0,0.0 +2022-11-01,15.880000114440918,15.899999618530273,15.859999656677246,15.859999656677246,49716.0 +2022-11-02,15.739999771118164,15.739999771118164,15.5600004196167,15.619999885559082,61623.0 +2022-11-03,15.539999961853027,15.65999984741211,15.539999961853027,15.5600004196167,51619.0 +2022-11-06,15.699999809265137,15.699999809265137,15.5,15.5600004196167,58770.0 +2022-11-07,15.520000457763672,15.520000457763672,15.460000038146973,15.460000038146973,24928.0 +2022-11-08,15.479999542236328,15.479999542236328,15.399999618530273,15.399999618530273,108481.0 +2022-11-09,15.399999618530273,15.399999618530273,15.300000190734863,15.300000190734863,59169.0 +2022-11-10,15.359999656677246,15.359999656677246,14.399999618530273,14.880000114440918,267734.0 +2022-11-13,14.979999542236328,14.979999542236328,14.9399995803833,14.9399995803833,22489.0 +2022-11-14,14.960000038146973,15.0,14.9399995803833,15.0,21360.0 +2022-11-15,15.0,15.0600004196167,15.0,15.020000457763672,24063.0 +2022-11-16,14.920000076293945,14.979999542236328,14.920000076293945,14.979999542236328,16974.0 +2022-11-17,14.979999542236328,15.279999732971191,14.920000076293945,15.199999809265137,157054.0 +2022-11-20,15.140000343322754,15.140000343322754,15.020000457763672,15.020000457763672,18705.0 +2022-11-21,15.079999923706055,15.079999923706055,14.899999618530273,15.0,47378.0 +2022-11-22,14.760000228881836,14.9399995803833,14.760000228881836,14.9399995803833,33848.0 +2022-11-24,14.899999618530273,14.9399995803833,14.84000015258789,14.84000015258789,13446.0 +2022-11-27,14.9399995803833,14.9399995803833,14.779999732971191,14.779999732971191,44673.0 +2022-11-28,14.779999732971191,14.819999694824219,14.739999771118164,14.819999694824219,22207.0 +2022-11-29,14.9399995803833,15.0,14.84000015258789,14.84000015258789,36724.0 +2022-11-30,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2022-12-01,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,0.0 +2022-12-04,15.0600004196167,15.180000305175781,15.039999961853027,15.039999961853027,100567.0 +2022-12-05,15.039999961853027,15.039999961853027,14.84000015258789,15.0,232986.0 +2022-12-06,14.979999542236328,15.020000457763672,14.899999618530273,15.0,61378.0 +2022-12-07,14.920000076293945,15.0,14.920000076293945,15.0,40811.0 +2022-12-08,14.920000076293945,15.119999885559082,14.899999618530273,15.100000381469727,58428.0 +2022-12-11,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,36717.0 +2022-12-12,14.9399995803833,15.100000381469727,14.9399995803833,15.0,105367.0 +2022-12-13,15.119999885559082,15.119999885559082,15.079999923706055,15.100000381469727,124612.0 +2022-12-14,15.119999885559082,15.220000267028809,15.119999885559082,15.180000305175781,311960.0 +2022-12-15,15.300000190734863,15.539999961853027,15.15999984741211,15.319999694824219,67868.0 +2022-12-18,15.199999809265137,15.34000015258789,15.199999809265137,15.239999771118164,26462.0 +2022-12-19,15.319999694824219,15.34000015258789,15.319999694824219,15.34000015258789,21144.0 +2022-12-20,15.220000267028809,15.300000190734863,15.220000267028809,15.239999771118164,40525.0 +2022-12-21,15.34000015258789,15.34000015258789,15.300000190734863,15.300000190734863,20184.0 +2022-12-22,15.380000114440918,15.4399995803833,15.300000190734863,15.420000076293945,42549.0 +2022-12-25,15.420000076293945,15.5,15.359999656677246,15.5,60740.0 +2022-12-26,15.5,15.5,15.380000114440918,15.479999542236328,34678.0 +2022-12-27,15.260000228881836,15.5,15.260000228881836,15.479999542236328,55194.0 +2022-12-28,15.479999542236328,15.520000457763672,15.380000114440918,15.460000038146973,42162.0 +2022-12-29,15.260000228881836,15.539999961853027,15.260000228881836,15.5,42955.0 +2023-01-01,15.539999961853027,15.539999961853027,15.5,15.539999961853027,31055.0 +2023-01-02,15.520000457763672,15.640000343322754,15.5,15.640000343322754,35194.0 +2023-01-03,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0 +2023-01-04,15.899999618530273,16.299999237060547,15.899999618530273,16.1200008392334,106386.0 +2023-01-05,16.0,16.079999923706055,15.979999542236328,16.079999923706055,57175.0 +2023-01-08,16.040000915527344,16.100000381469727,16.040000915527344,16.079999923706055,31759.0 +2023-01-09,16.0,16.100000381469727,16.0,16.100000381469727,28656.0 +2023-01-10,16.200000762939453,16.219999313354492,16.0,16.15999984741211,94590.0 +2023-01-11,16.0,16.15999984741211,16.0,16.15999984741211,83829.0 +2023-01-12,16.15999984741211,16.15999984741211,16.100000381469727,16.139999389648438,33594.0 +2023-01-15,16.139999389648438,16.139999389648438,16.139999389648438,16.139999389648438,0.0 +2023-01-16,16.079999923706055,16.299999237060547,16.079999923706055,16.299999237060547,60893.0 +2023-01-17,16.219999313354492,16.299999237060547,16.020000457763672,16.200000762939453,85683.0 +2023-01-18,16.219999313354492,16.299999237060547,16.020000457763672,16.200000762939453,85683.0 +2023-01-19,16.3799991607666,16.799999237060547,16.3799991607666,16.799999237060547,313695.0 +2023-01-22,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0 +2023-01-23,16.920000076293945,17.0,16.799999237060547,16.959999084472656,82837.0 +2023-01-24,16.81999969482422,17.31999969482422,16.799999237060547,17.299999237060547,183997.0 +2023-01-25,17.299999237060547,17.299999237060547,17.059999465942383,17.260000228881836,118924.0 +2023-01-26,17.18000030517578,17.360000610351562,17.1200008392334,17.260000228881836,65937.0 +2023-01-29,17.18000030517578,17.299999237060547,17.18000030517578,17.299999237060547,137846.0 +2023-01-30,17.200000762939453,17.219999313354492,17.200000762939453,17.200000762939453,49090.0 +2023-01-31,17.1200008392334,17.200000762939453,17.100000381469727,17.200000762939453,43711.0 +2023-02-01,17.059999465942383,17.31999969482422,17.059999465942383,17.299999237060547,62517.0 +2023-02-02,17.219999313354492,17.219999313354492,17.1200008392334,17.219999313354492,49283.0 +2023-02-05,17.200000762939453,17.219999313354492,16.780000686645508,16.780000686645508,61599.0 +2023-02-06,17.0,17.0,16.899999618530273,16.920000076293945,30783.0 +2023-02-07,16.84000015258789,16.860000610351562,16.700000762939453,16.780000686645508,52240.0 +2023-02-08,16.799999237060547,16.84000015258789,16.600000381469727,16.780000686645508,29952.0 +2023-02-09,16.760000228881836,16.760000228881836,16.600000381469727,16.600000381469727,46184.0 +2023-02-12,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0 +2023-02-13,16.899999618530273,17.0,16.899999618530273,16.940000534057617,29252.0 +2023-02-14,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,13765.0 +2023-02-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,9570.0 +2023-02-16,16.700000762939453,16.799999237060547,16.700000762939453,16.799999237060547,21728.0 +2023-02-19,16.940000534057617,16.959999084472656,16.81999969482422,16.81999969482422,54011.0 +2023-02-20,16.940000534057617,17.0,16.940000534057617,17.0,49035.0 +2023-02-21,16.920000076293945,16.940000534057617,16.780000686645508,16.860000610351562,30698.0 +2023-02-23,16.8799991607666,16.8799991607666,16.639999389648438,16.780000686645508,31485.0 +2023-02-26,16.5,16.739999771118164,16.5,16.739999771118164,33720.0 +2023-02-27,16.520000457763672,16.700000762939453,16.5,16.600000381469727,26488.0 +2023-02-28,16.5,16.600000381469727,16.5,16.600000381469727,29239.0 +2023-03-01,16.639999389648438,16.940000534057617,16.639999389648438,16.940000534057617,1000.0 +2023-03-02,16.979999542236328,16.979999542236328,16.899999618530273,16.959999084472656,4000.0 +2023-03-05,17.0,17.0,16.799999237060547,16.920000076293945,2497.0 +2023-03-06,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0 +2023-03-07,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,0.0 +2023-03-08,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,3820.0 +2023-03-09,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0.0 +2023-03-12,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0.0 +2023-03-13,16.860000610351562,16.860000610351562,16.860000610351562,16.860000610351562,0.0 +2023-03-14,16.84000015258789,16.84000015258789,16.700000762939453,16.700000762939453,1460.0 +2023-03-15,16.920000076293945,16.920000076293945,16.639999389648438,16.639999389648438,7677.0 +2023-03-16,16.600000381469727,16.65999984741211,16.540000915527344,16.540000915527344,1000.0 +2023-03-19,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0 +2023-03-20,16.559999465942383,16.6200008392334,16.299999237060547,16.420000076293945,2000.0 +2023-03-21,16.399999618530273,16.600000381469727,16.399999618530273,16.559999465942383,1000.0 +2023-03-22,16.579999923706055,16.700000762939453,16.559999465942383,16.700000762939453,1000.0 +2023-03-23,16.5,16.5,16.5,16.5,1537.0 +2023-03-26,16.5,16.5,16.5,16.5,0.0 +2023-03-27,16.5,16.5,16.5,16.5,0.0 +2023-03-28,16.5,16.5,16.5,16.5,0.0 +2023-03-29,17.18000030517578,17.399999618530273,17.18000030517578,17.299999237060547,311.0 +2023-03-30,17.260000228881836,17.299999237060547,17.200000762939453,17.299999237060547,3762.0 +2023-04-02,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0 +2023-04-03,18.0,18.399999618530273,18.0,18.200000762939453,2481.0 +2023-04-04,18.260000228881836,18.260000228881836,18.1200008392334,18.200000762939453,941.0 +2023-04-05,18.18000030517578,18.299999237060547,18.15999984741211,18.200000762939453,2041.0 +2023-04-06,18.18000030517578,18.200000762939453,17.81999969482422,17.959999084472656,987.0 +2023-04-09,17.940000534057617,18.200000762939453,17.940000534057617,18.18000030517578,997.0 +2023-04-10,18.0,18.1200008392334,17.979999542236328,18.100000381469727,1386.0 +2023-04-11,18.079999923706055,18.100000381469727,17.899999618530273,17.899999618530273,2429.0 +2023-04-12,18.100000381469727,18.100000381469727,18.0,18.100000381469727,877.0 +2023-04-13,18.079999923706055,18.100000381469727,18.0,18.059999465942383,1936.0 +2023-04-16,18.100000381469727,18.200000762939453,18.059999465942383,18.059999465942383,844.0 +2023-04-17,18.260000228881836,18.299999237060547,18.15999984741211,18.200000762939453,2490.0 +2023-04-25,18.040000915527344,18.139999389648438,18.020000457763672,18.059999465942383,1190.0 +2023-04-26,18.0,18.399999618530273,18.0,18.399999618530273,1996.0 +2023-04-27,18.399999618530273,18.459999084472656,18.3799991607666,18.399999618530273,2000.0 +2023-04-30,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0 +2023-05-01,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0 +2023-05-02,18.0,18.100000381469727,17.860000610351562,17.860000610351562,3000.0 +2023-05-03,17.739999771118164,17.979999542236328,17.739999771118164,17.940000534057617,986.0 +2023-05-04,17.84000015258789,17.920000076293945,17.68000030517578,17.700000762939453,3780.0 +2023-05-07,17.719999313354492,18.0,17.719999313354492,18.0,1206.0 +2023-05-08,18.0,18.540000915527344,18.0,18.360000610351562,1000.0 +2023-05-09,18.299999237060547,18.559999465942383,18.15999984741211,18.15999984741211,3000.0 +2023-05-10,18.079999923706055,18.079999923706055,17.920000076293945,18.0,1000.0 +2023-05-11,18.18000030517578,18.299999237060547,18.139999389648438,18.239999771118164,1806.0 +2023-05-14,18.399999618530273,18.479999542236328,18.299999237060547,18.440000534057617,980.0 +2023-05-15,18.440000534057617,18.440000534057617,18.200000762939453,18.420000076293945,990.0 +2023-05-16,18.440000534057617,18.459999084472656,18.200000762939453,18.200000762939453,3000.0 +2023-05-17,18.34000015258789,18.399999618530273,18.200000762939453,18.34000015258789,960.0 +2023-05-18,18.399999618530273,18.739999771118164,18.399999618530273,18.739999771118164,4000.0 +2023-05-21,18.760000228881836,18.760000228881836,18.479999542236328,18.600000381469727,2000.0 +2023-05-22,18.600000381469727,18.719999313354492,18.559999465942383,18.600000381469727,1323.0 +2023-05-23,18.600000381469727,18.600000381469727,18.5,18.600000381469727,876.0 +2023-05-24,18.700000762939453,18.719999313354492,18.600000381469727,18.700000762939453,1000.0 +2023-05-25,18.5,18.6200008392334,18.5,18.540000915527344,2000.0 +2023-05-28,18.540000915527344,18.719999313354492,18.5,18.700000762939453,851.0 +2023-05-29,18.700000762939453,18.760000228881836,18.600000381469727,18.65999984741211,1213.0 +2023-05-30,18.719999313354492,18.719999313354492,18.639999389648438,18.700000762939453,2659.0 +2023-05-31,18.700000762939453,18.940000534057617,18.600000381469727,18.940000534057617,1000.0 +2023-06-01,18.719999313354492,19.020000457763672,18.719999313354492,18.979999542236328,1200.0 +2023-06-04,18.959999084472656,19.3799991607666,18.959999084472656,19.200000762939453,2293.0 +2023-06-05,19.200000762939453,19.299999237060547,19.18000030517578,19.200000762939453,2622.0 +2023-06-06,19.139999389648438,19.280000686645508,19.139999389648438,19.280000686645508,1051.0 +2023-06-07,19.200000762939453,19.219999313354492,19.18000030517578,19.219999313354492,5000.0 +2023-06-08,18.719999313354492,19.020000457763672,18.719999313354492,18.979999542236328,336.0 +2023-06-11,19.059999465942383,19.559999465942383,19.059999465942383,19.34000015258789,1857.0 +2023-06-12,19.3799991607666,19.559999465942383,19.280000686645508,19.479999542236328,3000.0 +2023-06-13,19.65999984741211,19.780000686645508,19.5,19.700000762939453,857.0 +2023-06-14,19.700000762939453,20.059999465942383,19.6200008392334,20.0,5865.0 +2023-06-15,20.059999465942383,20.200000762939453,19.860000610351562,19.860000610351562,3000.0 +2023-06-18,19.979999542236328,20.68000030517578,19.979999542236328,20.219999313354492,1810.0 +2023-06-19,20.100000381469727,20.420000076293945,20.100000381469727,20.139999389648438,207613.0 +2023-06-20,20.139999389648438,20.139999389648438,19.81999969482422,20.139999389648438,413986.0 +2023-06-21,19.8799991607666,20.100000381469727,19.8799991607666,20.020000457763672,57671.0 +2023-06-22,20.280000686645508,20.280000686645508,19.940000534057617,20.059999465942383,88176.0 +2023-07-02,20.0,20.31999969482422,20.0,20.219999313354492,255080.0 +2023-07-03,20.219999313354492,20.299999237060547,20.020000457763672,20.059999465942383,247603.0 +2023-07-04,20.040000915527344,20.559999465942383,20.040000915527344,20.459999084472656,372370.0 +2023-07-05,20.459999084472656,20.780000686645508,20.420000076293945,20.639999389648438,230083.0 +2023-07-06,20.799999237060547,21.399999618530273,20.799999237060547,21.0,587916.0 +2023-07-09,20.979999542236328,21.31999969482422,20.920000076293945,21.18000030517578,212288.0 +2023-07-10,21.200000762939453,22.100000381469727,21.18000030517578,21.84000015258789,613937.0 +2023-07-11,21.899999618530273,22.34000015258789,21.899999618530273,22.200000762939453,535036.0 +2023-07-12,22.020000457763672,22.200000762939453,22.0,22.100000381469727,194945.0 +2023-07-13,22.100000381469727,22.15999984741211,22.0,22.139999389648438,128708.0 +2023-07-16,22.100000381469727,22.860000610351562,22.079999923706055,22.799999237060547,532543.0 +2023-07-17,22.860000610351562,23.18000030517578,22.540000915527344,23.139999389648438,819746.0 +2023-07-18,23.15999984741211,23.360000610351562,23.0,23.1200008392334,288898.0 +2023-07-19,23.100000381469727,23.639999389648438,22.899999618530273,23.440000534057617,443391.0 +2023-07-20,23.1200008392334,23.81999969482422,23.1200008392334,23.559999465942383,539902.0 +2023-07-23,23.200000762939453,23.579999923706055,23.040000915527344,23.100000381469727,450243.0 +2023-07-24,23.100000381469727,23.219999313354492,23.020000457763672,23.100000381469727,139427.0 +2023-07-25,23.440000534057617,24.020000457763672,23.040000915527344,23.84000015258789,583237.0 +2023-07-26,23.600000381469727,23.799999237060547,23.600000381469727,23.639999389648438,198177.0 +2023-07-27,23.639999389648438,23.860000610351562,23.600000381469727,23.65999984741211,132551.0 +2023-07-30,23.799999237060547,23.799999237060547,23.600000381469727,23.65999984741211,75212.0 +2023-07-31,23.65999984741211,23.68000030517578,23.399999618530273,23.6200008392334,79249.0 +2023-08-01,23.520000457763672,23.760000228881836,23.34000015258789,23.760000228881836,102994.0 +2023-08-02,23.479999542236328,23.68000030517578,23.399999618530273,23.65999984741211,163609.0 +2023-08-03,23.65999984741211,23.860000610351562,23.579999923706055,23.84000015258789,152856.0 +2023-08-06,23.799999237060547,24.420000076293945,23.65999984741211,24.079999923706055,764685.0 +2023-08-07,24.079999923706055,24.079999923706055,23.18000030517578,23.420000076293945,198693.0 +2023-08-08,23.3799991607666,24.579999923706055,23.360000610351562,23.979999542236328,514984.0 +2023-08-09,24.0,24.139999389648438,23.600000381469727,23.920000076293945,79785.0 +2023-08-10,24.1200008392334,24.479999542236328,23.940000534057617,24.3799991607666,192144.0 +2023-08-13,24.020000457763672,24.360000610351562,23.979999542236328,24.200000762939453,381951.0 +2023-08-14,24.200000762939453,24.899999618530273,24.100000381469727,24.799999237060547,442509.0 +2023-08-15,24.799999237060547,24.8799991607666,24.239999771118164,24.5,229631.0 +2023-08-16,24.040000915527344,24.8799991607666,24.040000915527344,24.799999237060547,113370.0 +2023-08-17,24.299999237060547,25.100000381469727,24.299999237060547,24.780000686645508,220281.0 +2023-08-20,24.920000076293945,25.0,24.799999237060547,24.899999618530273,142524.0 +2023-08-21,24.959999084472656,25.0,24.459999084472656,24.6200008392334,290786.0 +2023-08-22,24.5,24.979999542236328,24.479999542236328,24.799999237060547,187229.0 +2023-08-23,24.899999618530273,24.899999618530273,24.360000610351562,24.559999465942383,155733.0 +2023-08-24,24.739999771118164,24.739999771118164,24.040000915527344,24.540000915527344,194578.0 +2023-08-27,24.739999771118164,24.739999771118164,24.100000381469727,24.540000915527344,86766.0 +2023-08-28,24.280000686645508,24.799999237060547,24.280000686645508,24.520000457763672,152733.0 +2023-08-29,24.31999969482422,24.459999084472656,24.219999313354492,24.299999237060547,42828.0 +2023-08-30,24.1200008392334,24.799999237060547,24.020000457763672,24.780000686645508,119458.0 +2023-08-31,24.780000686645508,24.799999237060547,24.34000015258789,24.799999237060547,588704.0 +2023-09-03,24.799999237060547,24.799999237060547,24.15999984741211,24.15999984741211,62075.0 +2023-09-04,24.1200008392334,24.979999542236328,24.1200008392334,24.799999237060547,229896.0 +2023-09-05,24.799999237060547,24.799999237060547,24.34000015258789,24.559999465942383,73687.0 +2023-09-06,24.479999542236328,24.5,24.15999984741211,24.440000534057617,89136.0 +2023-09-07,24.15999984741211,24.5,24.15999984741211,24.260000228881836,35095.0 +2023-09-10,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0 +2023-09-11,22.81999969482422,23.059999465942383,22.399999618530273,22.440000534057617,186467.0 +2023-09-12,22.399999618530273,22.81999969482422,22.139999389648438,22.81999969482422,194946.0 +2023-09-13,22.440000534057617,22.739999771118164,22.420000076293945,22.6200008392334,35114.0 +2023-09-14,22.31999969482422,23.079999923706055,22.31999969482422,22.799999237060547,67147.0 +2023-09-17,22.780000686645508,22.780000686645508,22.399999618530273,22.440000534057617,11131.0 +2023-09-18,22.34000015258789,22.739999771118164,22.219999313354492,22.5,77676.0 +2023-09-19,22.200000762939453,22.84000015258789,22.200000762939453,22.639999389648438,34596.0 +2023-09-20,22.639999389648438,22.799999237060547,22.34000015258789,22.420000076293945,21585.0 +2023-09-21,22.31999969482422,22.700000762939453,22.31999969482422,22.700000762939453,58489.0 +2023-09-25,22.979999542236328,23.0,22.1200008392334,22.139999389648438,39921.0 +2023-09-26,22.139999389648438,22.139999389648438,21.020000457763672,21.940000534057617,59869.0 +2023-09-27,21.8799991607666,22.360000610351562,21.600000381469727,21.940000534057617,74448.0 +2023-09-28,21.6200008392334,22.440000534057617,21.6200008392334,22.0,43650.0 +2023-10-01,22.0,22.0,22.0,22.0,0.0 +2023-10-02,21.799999237060547,23.0,21.780000686645508,23.0,60461.0 +2023-10-03,22.979999542236328,23.399999618530273,22.399999618530273,23.139999389648438,175531.0 +2023-10-04,23.280000686645508,23.280000686645508,22.5,22.5,34774.0 +2023-10-05,22.299999237060547,22.899999618530273,22.239999771118164,22.479999542236328,20932.0 +2023-10-08,22.479999542236328,23.540000915527344,22.260000228881836,22.8799991607666,186453.0 +2023-10-09,22.860000610351562,23.100000381469727,22.360000610351562,22.3799991607666,46992.0 +2023-10-10,22.3799991607666,22.8799991607666,22.020000457763672,22.059999465942383,66658.0 +2023-10-11,21.940000534057617,22.31999969482422,21.8799991607666,22.0,44705.0 +2023-10-12,21.299999237060547,21.739999771118164,20.700000762939453,20.899999618530273,140618.0 +2023-10-15,20.899999618530273,20.920000076293945,20.540000915527344,20.719999313354492,20942.0 +2023-10-16,20.700000762939453,21.100000381469727,20.700000762939453,21.100000381469727,21157.0 +2023-10-17,21.200000762939453,21.239999771118164,21.0,21.079999923706055,36781.0 +2023-10-18,20.799999237060547,23.18000030517578,20.799999237060547,23.18000030517578,118717.0 +2023-10-19,23.700000762939453,23.700000762939453,22.0,22.600000381469727,209505.0 +2023-10-22,22.600000381469727,22.600000381469727,21.799999237060547,21.799999237060547,12454.0 +2023-10-23,21.719999313354492,21.780000686645508,20.899999618530273,20.899999618530273,79787.0 +2023-10-24,21.84000015258789,21.84000015258789,20.639999389648438,20.899999618530273,79808.0 +2023-10-25,20.899999618530273,21.239999771118164,20.899999618530273,21.139999389648438,19685.0 +2023-10-26,21.399999618530273,21.399999618530273,20.739999771118164,20.899999618530273,61231.0 +2023-10-29,21.0,21.280000686645508,20.920000076293945,21.0,11890.0 +2023-10-30,21.0,21.280000686645508,21.0,21.059999465942383,8839.0 +2023-10-31,21.81999969482422,21.81999969482422,20.68000030517578,21.040000915527344,88629.0 +2023-11-01,21.040000915527344,21.200000762939453,20.940000534057617,21.0,26841.0 +2023-11-02,20.979999542236328,21.219999313354492,20.979999542236328,21.020000457763672,8767.0 +2023-11-05,20.799999237060547,21.040000915527344,20.799999237060547,20.959999084472656,19700.0 +2023-11-06,20.940000534057617,21.520000457763672,20.940000534057617,21.5,76210.0 +2023-11-07,21.020000457763672,21.420000076293945,21.020000457763672,21.219999313354492,31260.0 +2023-11-08,21.020000457763672,21.5,21.020000457763672,21.420000076293945,24151.0 +2023-11-09,21.3799991607666,21.3799991607666,20.559999465942383,21.139999389648438,74238.0 +2023-11-12,20.940000534057617,21.200000762939453,20.940000534057617,21.040000915527344,10355.0 +2023-11-13,21.059999465942383,21.15999984741211,20.940000534057617,21.059999465942383,7869.0 +2023-11-14,20.799999237060547,21.18000030517578,20.799999237060547,20.860000610351562,10506.0 +2023-11-15,20.799999237060547,21.219999313354492,20.799999237060547,21.0,26991.0 +2023-11-16,21.0,21.299999237060547,21.0,21.040000915527344,22189.0 +2023-11-19,21.040000915527344,21.299999237060547,21.040000915527344,21.239999771118164,86616.0 +2023-11-20,21.280000686645508,21.600000381469727,21.260000228881836,21.399999618530273,50995.0 +2023-11-21,21.399999618530273,21.399999618530273,20.899999618530273,21.260000228881836,39536.0 +2023-11-22,21.219999313354492,21.239999771118164,21.0,21.239999771118164,7851.0 +2023-11-23,21.219999313354492,21.239999771118164,21.0,21.239999771118164,7851.0 +2023-11-26,20.920000076293945,21.15999984741211,20.920000076293945,21.020000457763672,10773.0 +2023-11-27,20.899999618530273,21.020000457763672,20.81999969482422,20.959999084472656,38338.0 +2023-11-28,21.0,21.15999984741211,20.899999618530273,21.100000381469727,12120.0 +2023-11-29,21.260000228881836,21.260000228881836,20.8799991607666,20.899999618530273,11071.0 +2023-11-30,20.899999618530273,21.399999618530273,20.81999969482422,21.399999618530273,48212.0 +2023-12-03,21.399999618530273,21.399999618530273,21.020000457763672,21.3799991607666,19755.0 +2023-12-04,21.299999237060547,21.579999923706055,21.100000381469727,21.139999389648438,39430.0 +2023-12-05,21.18000030517578,21.3799991607666,21.0,21.100000381469727,20358.0 +2023-12-06,21.100000381469727,21.299999237060547,21.0,21.079999923706055,36821.0 +2023-12-07,21.15999984741211,21.200000762939453,20.600000381469727,20.600000381469727,124886.0 +2023-12-10,20.8799991607666,20.940000534057617,20.780000686645508,20.8799991607666,36017.0 +2023-12-11,20.84000015258789,20.940000534057617,20.600000381469727,20.899999618530273,137474.0 +2023-12-12,20.899999618530273,20.899999618530273,20.219999313354492,20.5,903217.0 +2023-12-13,20.360000610351562,20.799999237060547,19.959999084472656,20.18000030517578,334729.0 +2023-12-14,20.15999984741211,20.760000228881836,20.079999923706055,20.079999923706055,162573.0 +2023-12-17,20.079999923706055,20.420000076293945,20.079999923706055,20.18000030517578,44632.0 +2023-12-18,20.18000030517578,20.3799991607666,19.719999313354492,19.780000686645508,1374491.0 +2023-12-19,19.780000686645508,20.399999618530273,19.780000686645508,20.200000762939453,191497.0 +2023-12-20,20.360000610351562,20.459999084472656,20.079999923706055,20.100000381469727,63120.0 +2023-12-21,20.360000610351562,20.360000610351562,20.020000457763672,20.200000762939453,89228.0 +2023-12-24,20.15999984741211,20.200000762939453,20.0,20.0,143847.0 +2023-12-25,19.899999618530273,20.059999465942383,19.899999618530273,19.979999542236328,85260.0 +2023-12-26,19.979999542236328,20.040000915527344,19.8799991607666,19.940000534057617,110506.0 +2023-12-27,19.940000534057617,20.0,19.81999969482422,19.8799991607666,87435.0 +2023-12-28,19.719999313354492,20.18000030517578,19.719999313354492,19.979999542236328,160413.0 +2023-12-31,20.079999923706055,20.1200008392334,18.81999969482422,19.959999084472656,238161.0 +2024-01-01,20.020000457763672,21.399999618530273,20.020000457763672,21.1200008392334,1222029.0 +2024-01-02,21.18000030517578,21.31999969482422,21.020000457763672,21.079999923706055,249324.0 +2024-01-03,21.020000457763672,21.299999237060547,21.0,21.200000762939453,240024.0 +2024-01-04,21.18000030517578,22.6200008392334,20.940000534057617,22.420000076293945,1059560.0 +2024-01-07,22.420000076293945,23.579999923706055,22.420000076293945,23.139999389648438,210968.0 +2024-01-08,23.219999313354492,23.399999618530273,22.84000015258789,23.100000381469727,98717.0 +2024-01-09,23.1200008392334,23.18000030517578,22.719999313354492,22.979999542236328,129859.0 +2024-01-10,22.899999618530273,23.3799991607666,22.68000030517578,22.959999084472656,176575.0 +2024-01-11,22.959999084472656,23.479999542236328,22.959999084472656,23.18000030517578,102721.0 +2024-01-14,23.5,24.0,23.100000381469727,23.399999618530273,243549.0 +2024-01-15,23.200000762939453,23.639999389648438,22.940000534057617,23.479999542236328,145609.0 +2024-01-16,23.559999465942383,23.559999465942383,23.059999465942383,23.139999389648438,76228.0 +2024-01-17,23.0,23.559999465942383,23.0,23.420000076293945,102225.0 +2024-01-18,23.420000076293945,23.420000076293945,22.899999618530273,23.0,49612.0 +2024-01-21,23.0,23.200000762939453,22.899999618530273,22.899999618530273,29920.0 +2024-01-22,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0 +2024-01-23,22.920000076293945,23.34000015258789,22.920000076293945,23.219999313354492,39332.0 +2024-01-24,23.020000457763672,23.700000762939453,23.020000457763672,23.5,194683.0 +2024-01-25,23.700000762939453,23.799999237060547,23.260000228881836,23.799999237060547,152070.0 +2024-01-28,23.81999969482422,23.81999969482422,23.5,23.600000381469727,43819.0 +2024-01-29,23.600000381469727,23.600000381469727,23.200000762939453,23.34000015258789,112432.0 +2024-01-30,23.34000015258789,23.440000534057617,22.799999237060547,23.020000457763672,206656.0 +2024-01-31,23.040000915527344,23.399999618530273,22.979999542236328,23.139999389648438,94421.0 +2024-02-01,23.0,23.299999237060547,22.899999618530273,23.0,68362.0 +2024-02-04,23.0,23.15999984741211,23.0,23.0,25163.0 +2024-02-05,23.0,23.540000915527344,23.0,23.540000915527344,69102.0 +2024-02-06,23.540000915527344,23.959999084472656,23.200000762939453,23.780000686645508,173191.0 +2024-02-07,23.8799991607666,23.8799991607666,23.5,23.639999389648438,51387.0 +2024-02-08,23.8799991607666,23.8799991607666,23.5,23.639999389648438,51387.0 +2024-02-11,23.100000381469727,24.0,23.100000381469727,23.920000076293945,238202.0 +2024-02-12,24.0,24.739999771118164,23.899999618530273,24.280000686645508,236473.0 +2024-02-13,23.700000762939453,24.5,23.700000762939453,24.0,57336.0 +2024-02-14,23.860000610351562,24.5,23.68000030517578,24.1200008392334,235813.0 +2024-02-15,24.1200008392334,24.399999618530273,23.979999542236328,24.0,180752.0 +2024-02-18,24.079999923706055,24.520000457763672,23.799999237060547,24.459999084472656,218482.0 +2024-02-19,24.440000534057617,26.0,24.260000228881836,25.049999237060547,682145.0 +2024-02-20,25.149999618530273,25.299999237060547,24.899999618530273,25.0,231584.0 +2024-02-21,25.149999618530273,25.200000762939453,24.81999969482422,24.920000076293945,156189.0 +2024-02-25,24.760000228881836,26.0,24.739999771118164,25.299999237060547,460607.0 +2024-02-26,25.100000381469727,25.850000381469727,24.84000015258789,25.0,312693.0 +2024-02-27,24.8799991607666,25.100000381469727,24.780000686645508,24.780000686645508,79949.0 +2024-02-28,24.799999237060547,24.959999084472656,24.5,24.780000686645508,149803.0 +2024-02-29,24.739999771118164,24.920000076293945,24.5,24.700000762939453,82507.0 +2024-03-03,24.579999923706055,24.8799991607666,24.399999618530273,24.739999771118164,224020.0 +2024-03-04,24.739999771118164,24.739999771118164,24.0,24.020000457763672,125948.0 +2024-03-05,24.020000457763672,24.020000457763672,24.020000457763672,24.020000457763672,0.0 +2024-03-06,24.18000030517578,24.639999389648438,24.1200008392334,24.440000534057617,134061.0 +2024-03-07,23.5,25.450000762939453,23.5,25.0,519394.0 +2024-03-10,24.860000610351562,26.850000381469727,24.860000610351562,26.700000762939453,746013.0 +2024-03-11,26.700000762939453,27.799999237060547,26.100000381469727,27.100000381469727,440817.0 +2024-03-12,27.399999618530273,28.0,26.600000381469727,26.799999237060547,287534.0 +2024-03-13,26.299999237060547,27.350000381469727,26.299999237060547,26.950000762939453,145764.0 +2024-03-14,27.100000381469727,27.649999618530273,26.950000762939453,27.049999237060547,267735.0 +2024-03-17,27.200000762939453,27.700000762939453,26.899999618530273,27.700000762939453,149511.0 +2024-03-18,27.950000762939453,29.049999237060547,27.950000762939453,28.950000762939453,748916.0 +2024-03-19,29.049999237060547,30.299999237060547,29.049999237060547,30.0,675539.0 +2024-03-20,30.0,30.0,29.200000762939453,29.549999237060547,341255.0 +2024-03-21,29.700000762939453,30.100000381469727,29.25,30.0,357424.0 +2024-03-24,30.149999618530273,30.950000762939453,29.200000762939453,29.450000762939453,749322.0 +2024-03-25,29.200000762939453,30.100000381469727,29.049999237060547,29.5,275149.0 +2024-03-26,29.5,29.5,27.450000762939453,28.0,576893.0 +2024-03-27,27.799999237060547,28.549999237060547,27.649999618530273,28.5,88899.0 +2024-03-28,28.399999618530273,28.5,27.450000762939453,27.799999237060547,116795.0 +2024-03-31,27.799999237060547,27.850000381469727,27.0,27.299999237060547,69813.0 +2024-04-01,27.049999237060547,27.399999618530273,26.75,27.25,102465.0 +2024-04-02,27.0,27.100000381469727,26.600000381469727,26.600000381469727,140721.0 +2024-04-03,26.299999237060547,27.25,26.299999237060547,26.649999618530273,92360.0 +2024-04-04,26.649999618530273,27.0,26.399999618530273,26.700000762939453,126710.0 +2024-04-14,,,,, +2024-04-15,27.200000762939453,28.5,27.100000381469727,27.75,606768.0 +2024-04-16,27.549999237060547,28.399999618530273,27.149999618530273,27.5,239078.0 +2024-04-17,27.5,28.5,26.899999618530273,27.899999618530273,430926.0 +2024-04-18,27.5,28.049999237060547,27.25,27.25,153417.0 +2024-04-21,27.200000762939453,27.549999237060547,26.799999237060547,27.0,122246.0 +2024-04-22,26.799999237060547,27.149999618530273,26.700000762939453,26.899999618530273,69960.0 +2024-04-23,27.0,27.0,26.600000381469727,27.0,37253.0 +2024-04-24,26.700000762939453,28.100000381469727,26.0,27.100000381469727,211524.0 +2024-04-25,27.100000381469727,27.649999618530273,26.5,26.549999237060547,63914.0 +2024-04-28,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0 +2024-04-29,27.799999237060547,27.799999237060547,27.149999618530273,27.700000762939453,131871.0 +2024-04-30,28.0,28.0,27.450000762939453,27.799999237060547,164144.0 +2024-05-01,27.75,28.0,27.299999237060547,27.700000762939453,35189.0 +2024-05-02,27.700000762939453,28.5,27.450000762939453,28.049999237060547,102540.0 +2024-05-05,28.5,28.5,27.450000762939453,27.799999237060547,34383.0 +2024-05-06,27.799999237060547,27.799999237060547,27.299999237060547,27.399999618530273,38271.0 +2024-05-07,27.399999618530273,27.899999618530273,27.350000381469727,27.600000381469727,41950.0 +2024-05-08,27.399999618530273,27.649999618530273,27.399999618530273,27.5,76128.0 +2024-05-09,27.399999618530273,27.5,27.149999618530273,27.200000762939453,42736.0 +2024-05-12,27.200000762939453,27.850000381469727,27.049999237060547,27.149999618530273,56474.0 +2024-05-13,27.100000381469727,27.100000381469727,26.549999237060547,26.799999237060547,28360.0 +2024-05-14,26.549999237060547,27.149999618530273,25.850000381469727,25.950000762939453,44143.0 +2024-05-15,25.5,26.299999237060547,25.5,25.899999618530273,56879.0 +2024-05-16,25.799999237060547,26.049999237060547,25.25,25.649999618530273,63222.0 +2024-05-19,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2024-05-20,24.299999237060547,24.81999969482422,23.760000228881836,23.860000610351562,108725.0 +2024-05-21,23.860000610351562,24.5,23.780000686645508,24.299999237060547,97038.0 +2024-05-22,24.299999237060547,24.399999618530273,23.739999771118164,24.100000381469727,50502.0 +2024-05-23,24.100000381469727,24.440000534057617,23.899999618530273,23.920000076293945,54190.0 +2024-05-26,24.399999618530273,24.399999618530273,23.959999084472656,24.040000915527344,36958.0 +2024-05-27,24.0,24.100000381469727,23.0,23.65999984741211,53079.0 +2024-05-28,23.65999984741211,23.84000015258789,23.280000686645508,23.299999237060547,38785.0 +2024-05-29,23.139999389648438,23.5,23.139999389648438,23.479999542236328,31880.0 +2024-05-30,23.479999542236328,23.479999542236328,23.479999542236328,23.479999542236328,0.0 +2024-06-02,23.479999542236328,23.479999542236328,23.479999542236328,23.479999542236328,0.0 +2024-06-03,23.18000030517578,23.559999465942383,22.8799991607666,23.280000686645508,83333.0 +2024-06-04,23.299999237060547,23.5,23.139999389648438,23.459999084472656,33760.0 +2024-06-05,23.459999084472656,23.459999084472656,22.739999771118164,23.200000762939453,25204.0 +2024-06-06,22.799999237060547,23.600000381469727,22.799999237060547,23.200000762939453,73408.0 +2024-06-09,23.059999465942383,24.18000030517578,23.059999465942383,24.18000030517578,83997.0 +2024-06-10,24.200000762939453,25.299999237060547,24.18000030517578,25.299999237060547,146674.0 +2024-06-11,24.81999969482422,25.700000762939453,24.799999237060547,25.149999618530273,88610.0 +2024-06-12,25.049999237060547,25.399999618530273,24.040000915527344,24.8799991607666,115851.0 +2024-06-13,24.860000610351562,25.0,24.200000762939453,25.0,65111.0 +2024-06-23,24.6200008392334,24.920000076293945,24.100000381469727,24.1200008392334,35621.0 +2024-06-24,24.0,24.200000762939453,23.700000762939453,24.0,33511.0 +2024-06-25,23.600000381469727,24.100000381469727,23.600000381469727,23.799999237060547,48288.0 +2024-06-26,23.799999237060547,24.040000915527344,23.760000228881836,23.979999542236328,39735.0 +2024-06-27,24.0,24.600000381469727,23.81999969482422,24.5,65175.0 +2024-06-30,24.5,24.5,24.5,24.5,0.0 +2024-07-01,24.0,24.299999237060547,23.8799991607666,24.0,64001.0 +2024-07-02,24.0,25.5,23.979999542236328,24.799999237060547,232543.0 +2024-07-03,25.399999618530273,25.399999618530273,24.760000228881836,25.0,74472.0 +2024-07-04,25.399999618530273,25.399999618530273,24.559999465942383,25.200000762939453,49876.0 +2024-07-07,25.25,25.350000381469727,24.920000076293945,25.149999618530273,35441.0 +2024-07-08,24.959999084472656,25.100000381469727,24.600000381469727,24.899999618530273,48806.0 +2024-07-09,24.899999618530273,25.149999618530273,24.6200008392334,25.149999618530273,93302.0 +2024-07-10,25.200000762939453,25.399999618530273,24.899999618530273,25.100000381469727,50879.0 +2024-07-11,25.100000381469727,25.100000381469727,24.81999969482422,24.81999969482422,23310.0 +2024-07-14,24.81999969482422,25.0,24.719999313354492,24.940000534057617,24643.0 +2024-07-15,24.84000015258789,25.25,24.68000030517578,24.739999771118164,80069.0 +2024-07-16,24.739999771118164,25.100000381469727,24.739999771118164,25.049999237060547,111811.0 +2024-07-17,25.049999237060547,26.0,25.0,25.75,206848.0 +2024-07-18,25.75,26.350000381469727,25.5,25.700000762939453,320586.0 +2024-07-21,25.799999237060547,25.799999237060547,25.100000381469727,25.399999618530273,98208.0 +2024-07-22,25.200000762939453,26.200000762939453,25.200000762939453,25.700000762939453,301812.0 +2024-07-23,25.700000762939453,25.700000762939453,25.0,25.149999618530273,158552.0 +2024-07-24,25.149999618530273,25.350000381469727,25.0,25.200000762939453,46405.0 +2024-07-25,25.350000381469727,25.5,25.0,25.049999237060547,59150.0 +2024-07-28,25.0,25.399999618530273,25.0,25.049999237060547,35346.0 +2024-07-29,25.450000762939453,25.450000762939453,25.0,25.0,28209.0 +2024-07-30,25.049999237060547,25.100000381469727,24.600000381469727,24.700000762939453,32847.0 +2024-07-31,24.600000381469727,24.700000762939453,24.139999389648438,24.15999984741211,81244.0 +2024-08-01,23.899999618530273,24.18000030517578,23.84000015258789,23.920000076293945,44744.0 +2024-08-04,23.479999542236328,23.479999542236328,22.799999237060547,23.239999771118164,57428.0 +2024-08-05,23.200000762939453,23.200000762939453,21.0,22.020000457763672,215335.0 +2024-08-06,22.0,22.5,21.6200008392334,21.799999237060547,141850.0 +2024-08-07,21.31999969482422,22.799999237060547,21.31999969482422,22.5,108117.0 +2024-08-08,22.5,22.739999771118164,21.520000457763672,21.899999618530273,79051.0 +2024-08-11,21.84000015258789,22.700000762939453,21.84000015258789,22.020000457763672,40137.0 +2024-08-12,23.0,23.0,22.059999465942383,22.059999465942383,55373.0 +2024-08-13,22.219999313354492,22.239999771118164,21.799999237060547,22.0,43902.0 +2024-08-14,22.040000915527344,22.6200008392334,22.020000457763672,22.34000015258789,31229.0 +2024-08-15,22.520000457763672,22.920000076293945,22.34000015258789,22.760000228881836,73358.0 +2024-08-18,22.799999237060547,23.81999969482422,22.799999237060547,23.559999465942383,143094.0 +2024-08-19,23.81999969482422,23.81999969482422,23.299999237060547,23.299999237060547,39270.0 +2024-08-20,23.399999618530273,23.68000030517578,23.280000686645508,23.68000030517578,41309.0 +2024-08-21,23.479999542236328,24.059999465942383,23.479999542236328,24.0,64139.0 +2024-08-22,24.040000915527344,24.68000030517578,24.040000915527344,24.260000228881836,101980.0 +2024-08-25,24.18000030517578,24.5,23.799999237060547,23.920000076293945,220128.0 +2024-08-26,23.899999618530273,23.920000076293945,23.5,23.719999313354492,78030.0 +2024-08-27,23.5,23.860000610351562,23.459999084472656,23.700000762939453,78673.0 +2024-08-28,23.700000762939453,24.440000534057617,23.579999923706055,24.200000762939453,99295.0 +2024-08-29,24.440000534057617,24.440000534057617,23.799999237060547,24.299999237060547,117594.0 +2024-09-01,24.31999969482422,24.399999618530273,24.1200008392334,24.139999389648438,192258.0 +2024-09-02,24.1200008392334,24.200000762939453,23.8799991607666,23.8799991607666,157489.0 +2024-09-03,23.899999618530273,24.040000915527344,23.65999984741211,23.8799991607666,173006.0 +2024-09-04,23.899999618530273,23.979999542236328,23.700000762939453,23.81999969482422,47431.0 +2024-09-05,23.81999969482422,24.700000762939453,23.639999389648438,23.899999618530273,1074478.0 +2024-09-08,23.8799991607666,24.280000686645508,23.8799991607666,23.8799991607666,67101.0 +2024-09-09,23.8799991607666,24.200000762939453,23.639999389648438,23.899999618530273,60118.0 +2024-09-10,23.899999618530273,24.200000762939453,23.81999969482422,23.8799991607666,38217.0 +2024-09-11,24.200000762939453,24.200000762939453,23.360000610351562,23.399999618530273,73162.0 +2024-09-12,23.219999313354492,23.84000015258789,23.219999313354492,23.520000457763672,38673.0 +2024-09-15,23.520000457763672,23.899999618530273,23.420000076293945,23.719999313354492,21514.0 +2024-09-16,23.420000076293945,23.579999923706055,22.979999542236328,23.15999984741211,50217.0 +2024-09-17,23.239999771118164,23.780000686645508,23.020000457763672,23.780000686645508,37617.0 +2024-09-18,23.780000686645508,23.979999542236328,23.5,23.780000686645508,103748.0 +2024-09-19,23.780000686645508,23.979999542236328,23.600000381469727,23.799999237060547,63714.0 +2024-09-22,24.0,24.0,23.5,23.700000762939453,39376.0 +2024-09-24,23.399999618530273,23.639999389648438,23.3799991607666,23.399999618530273,29682.0 +2024-09-25,23.399999618530273,23.68000030517578,23.299999237060547,23.5,33462.0 +2024-09-26,23.5,23.899999618530273,23.399999618530273,23.700000762939453,80682.0 +2024-09-29,23.700000762939453,24.719999313354492,23.600000381469727,24.100000381469727,305475.0 +2024-09-30,24.100000381469727,24.68000030517578,24.100000381469727,24.3799991607666,90028.0 +2024-10-01,24.3799991607666,25.049999237060547,24.3799991607666,24.940000534057617,207600.0 +2024-10-02,24.940000534057617,24.940000534057617,24.940000534057617,24.940000534057617,0.0 +2024-10-03,23.81999969482422,24.65999984741211,23.600000381469727,23.860000610351562,102922.0 +2024-10-06,23.84000015258789,24.299999237060547,22.5,23.479999542236328,34699.0 +2024-10-07,23.479999542236328,23.860000610351562,23.399999618530273,23.520000457763672,32956.0 +2024-10-08,23.5,24.059999465942383,23.5,23.940000534057617,43182.0 +2024-10-09,23.979999542236328,24.200000762939453,23.600000381469727,23.84000015258789,68484.0 +2024-10-10,23.84000015258789,24.3799991607666,23.799999237060547,24.15999984741211,62744.0 +2024-10-13,24.0,24.799999237060547,24.0,24.15999984741211,85601.0 +2024-10-14,24.31999969482422,24.719999313354492,24.040000915527344,24.719999313354492,102277.0 +2024-10-15,24.780000686645508,24.979999542236328,24.600000381469727,24.760000228881836,188743.0 +2024-10-16,24.979999542236328,25.0,24.5,25.0,300876.0 +2024-10-17,25.0,25.0,24.360000610351562,24.799999237060547,113758.0 +2024-10-20,24.700000762939453,24.739999771118164,24.299999237060547,24.440000534057617,50386.0 +2024-10-21,24.399999618530273,24.780000686645508,24.0,24.34000015258789,53670.0 +2024-10-22,24.299999237060547,25.450000762939453,24.280000686645508,25.0,126251.0 +2024-10-23,24.899999618530273,25.0,24.559999465942383,24.81999969482422,68025.0 +2024-10-24,24.520000457763672,24.700000762939453,24.520000457763672,24.65999984741211,24089.0 +2024-10-27,24.600000381469727,25.0,24.600000381469727,24.8799991607666,22643.0 +2024-10-28,25.0,25.299999237060547,24.899999618530273,25.25,69864.0 +2024-10-29,25.100000381469727,25.299999237060547,24.799999237060547,24.899999618530273,68535.0 +2024-10-30,25.100000381469727,25.100000381469727,24.700000762939453,24.81999969482422,19958.0 +2024-10-31,24.81999969482422,25.5,24.700000762939453,25.5,82879.0 +2024-11-03,25.5,25.600000381469727,24.600000381469727,24.639999389648438,96840.0 +2024-11-04,24.600000381469727,24.6200008392334,23.81999969482422,23.84000015258789,212607.0 +2024-11-05,23.579999923706055,24.3799991607666,23.219999313354492,24.280000686645508,52437.0 +2024-11-06,24.280000686645508,24.420000076293945,23.68000030517578,23.700000762939453,66059.0 +2024-11-07,23.899999618530273,23.899999618530273,23.600000381469727,23.700000762939453,49386.0 +2024-11-10,23.700000762939453,23.899999618530273,23.360000610351562,23.420000076293945,53407.0 +2024-11-11,23.399999618530273,24.8799991607666,23.399999618530273,24.700000762939453,217480.0 +2024-11-12,24.899999618530273,25.200000762939453,24.200000762939453,24.81999969482422,120374.0 +2024-11-13,25.200000762939453,25.200000762939453,24.299999237060547,24.8799991607666,77081.0 +2024-11-14,24.8799991607666,24.940000534057617,24.31999969482422,24.5,38697.0 +2024-11-17,24.5,24.5,24.5,24.5,0.0 +2024-11-18,24.200000762939453,24.479999542236328,24.139999389648438,24.18000030517578,49172.0 +2024-11-19,24.100000381469727,24.940000534057617,24.079999923706055,24.899999618530273,76682.0 +2024-11-20,24.899999618530273,24.959999084472656,24.459999084472656,24.6200008392334,50955.0 +2024-11-21,24.440000534057617,24.920000076293945,24.219999313354492,24.260000228881836,85848.0 +2024-11-24,24.260000228881836,24.520000457763672,24.219999313354492,24.479999542236328,52483.0 +2024-11-25,24.040000915527344,24.459999084472656,24.040000915527344,24.18000030517578,18276.0 +2024-11-26,24.200000762939453,24.479999542236328,23.860000610351562,23.860000610351562,40032.0 +2024-11-27,23.860000610351562,24.219999313354492,23.579999923706055,24.0,19544.0 +2024-11-28,23.760000228881836,24.459999084472656,23.760000228881836,23.799999237060547,47652.0 +2024-12-01,23.760000228881836,24.459999084472656,23.760000228881836,23.799999237060547,47652.0 +2024-12-02,24.020000457763672,24.079999923706055,23.700000762939453,23.84000015258789,56565.0 +2024-12-03,23.8799991607666,24.059999465942383,23.65999984741211,23.899999618530273,37806.0 +2024-12-04,23.899999618530273,24.219999313354492,23.760000228881836,23.760000228881836,33910.0 +2024-12-05,24.0,24.0,23.700000762939453,23.899999618530273,15351.0 +2024-12-08,24.0,24.040000915527344,23.719999313354492,23.719999313354492,23453.0 +2024-12-09,23.719999313354492,24.0,23.719999313354492,23.940000534057617,17698.0 +2024-12-10,23.760000228881836,23.940000534057617,23.65999984741211,23.68000030517578,31171.0 +2024-12-11,23.899999618530273,23.899999618530273,23.559999465942383,23.559999465942383,8229.0 +2024-12-12,23.559999465942383,23.899999618530273,23.559999465942383,23.700000762939453,19687.0 +2024-12-15,23.65999984741211,23.799999237060547,23.600000381469727,23.65999984741211,16351.0 +2024-12-16,23.520000457763672,23.799999237060547,23.5,23.799999237060547,19256.0 +2024-12-17,23.600000381469727,23.68000030517578,23.520000457763672,23.559999465942383,11300.0 +2024-12-18,23.559999465942383,23.760000228881836,23.31999969482422,23.440000534057617,37155.0 +2024-12-19,23.059999465942383,23.6200008392334,23.059999465942383,23.299999237060547,20328.0 +2024-12-22,23.360000610351562,23.600000381469727,23.34000015258789,23.34000015258789,10595.0 +2024-12-23,23.34000015258789,23.360000610351562,22.979999542236328,23.18000030517578,17280.0 +2024-12-24,23.459999084472656,23.479999542236328,23.0,23.280000686645508,10550.0 +2024-12-25,23.100000381469727,23.479999542236328,23.0,23.299999237060547,17869.0 +2024-12-26,23.299999237060547,23.5,23.020000457763672,23.200000762939453,16322.0 +2024-12-29,23.200000762939453,23.440000534057617,23.1200008392334,23.440000534057617,25086.0 +2024-12-30,23.260000228881836,24.18000030517578,23.100000381469727,24.0,142281.0 +2024-12-31,23.700000762939453,24.200000762939453,23.700000762939453,24.1200008392334,24177.0 +2025-01-01,23.899999618530273,24.239999771118164,23.899999618530273,24.239999771118164,42675.0 +2025-01-02,23.959999084472656,24.6200008392334,23.959999084472656,24.600000381469727,88144.0 +2025-01-05,24.600000381469727,24.899999618530273,24.280000686645508,24.899999618530273,95976.0 +2025-01-06,24.8799991607666,25.700000762939453,24.8799991607666,25.25,243712.0 +2025-01-07,25.25,25.649999618530273,25.0,25.5,84048.0 +2025-01-08,25.5,25.649999618530273,25.200000762939453,25.649999618530273,84095.0 +2025-01-09,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0 +2025-01-12,26.0,26.200000762939453,25.600000381469727,26.100000381469727,195541.0 +2025-01-13,26.100000381469727,26.200000762939453,25.649999618530273,25.75,80178.0 +2025-01-14,25.799999237060547,26.100000381469727,25.600000381469727,26.0,79683.0 +2025-01-15,25.850000381469727,26.049999237060547,25.5,25.5,153335.0 +2025-01-16,25.5,26.5,25.25,25.25,145980.0 +2025-01-19,25.25,25.5,25.25,25.350000381469727,31774.0 +2025-01-20,25.25,25.5,25.049999237060547,25.399999618530273,37481.0 +2025-01-21,25.399999618530273,26.149999618530273,25.399999618530273,25.899999618530273,134661.0 +2025-01-22,25.899999618530273,25.899999618530273,25.200000762939453,25.25,63805.0 +2025-01-23,25.350000381469727,25.5,25.100000381469727,25.450000762939453,46452.0 +2025-01-26,25.200000762939453,25.399999618530273,24.920000076293945,25.0,163956.0 +2025-01-27,25.049999237060547,26.299999237060547,24.899999618530273,24.940000534057617,502346.0 +2025-01-28,24.959999084472656,25.049999237060547,24.100000381469727,24.68000030517578,221667.0 +2025-01-29,24.739999771118164,24.84000015258789,24.459999084472656,24.760000228881836,64957.0 +2025-01-30,24.81999969482422,24.8799991607666,24.31999969482422,24.700000762939453,125458.0 +2025-02-02,24.520000457763672,24.68000030517578,24.420000076293945,24.520000457763672,108912.0 +2025-02-03,24.520000457763672,25.149999618530273,24.420000076293945,25.100000381469727,106233.0 +2025-02-04,25.25,25.25,24.65999984741211,24.65999984741211,119033.0 +2025-02-05,24.65999984741211,24.940000534057617,24.479999542236328,24.559999465942383,79863.0 +2025-02-06,24.639999389648438,25.0,24.600000381469727,25.0,45457.0 +2025-02-09,25.0,25.350000381469727,24.739999771118164,25.100000381469727,283761.0 +2025-02-10,25.0,25.149999618530273,24.719999313354492,24.84000015258789,92407.0 +2025-02-11,24.799999237060547,25.149999618530273,24.799999237060547,24.899999618530273,68237.0 +2025-02-12,24.979999542236328,25.049999237060547,24.700000762939453,25.0,69118.0 +2025-02-13,25.0,25.450000762939453,24.739999771118164,25.149999618530273,163665.0 +2025-02-16,25.149999618530273,25.299999237060547,24.860000610351562,25.049999237060547,84454.0 +2025-02-17,24.81999969482422,25.149999618530273,24.6200008392334,25.0,81277.0 +2025-02-18,25.0,25.299999237060547,24.81999969482422,25.200000762939453,69929.0 +2025-02-19,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0 +2025-02-20,25.5,25.899999618530273,25.100000381469727,25.649999618530273,116809.0 +2025-02-24,25.799999237060547,26.200000762939453,25.649999618530273,26.049999237060547,234117.0 +2025-02-25,26.100000381469727,26.75,25.600000381469727,26.600000381469727,247743.0 +2025-02-26,26.799999237060547,26.799999237060547,26.399999618530273,26.700000762939453,226527.0 +2025-02-27,26.549999237060547,26.799999237060547,26.350000381469727,26.799999237060547,98096.0 +2025-03-02,26.799999237060547,26.799999237060547,25.899999618530273,25.950000762939453,49595.0 +2025-03-03,25.600000381469727,26.5,25.600000381469727,26.399999618530273,48905.0 +2025-03-04,26.399999618530273,26.399999618530273,25.399999618530273,26.049999237060547,43455.0 +2025-03-05,26.049999237060547,26.25,25.600000381469727,26.0,28531.0 +2025-03-06,25.600000381469727,26.100000381469727,25.600000381469727,26.049999237060547,31411.0 +2025-03-09,26.049999237060547,26.100000381469727,25.350000381469727,25.799999237060547,29711.0 +2025-03-10,24.799999237060547,26.0,24.799999237060547,25.450000762939453,54753.0 +2025-03-11,25.450000762939453,25.450000762939453,24.68000030517578,25.0,27375.0 +2025-03-12,24.739999771118164,25.5,24.700000762939453,24.780000686645508,30674.0 +2025-03-13,24.540000915527344,24.84000015258789,23.700000762939453,23.899999618530273,134631.0 +2025-03-16,23.799999237060547,24.299999237060547,23.639999389648438,24.0,61746.0 +2025-03-17,24.0,24.579999923706055,23.81999969482422,23.84000015258789,42423.0 +2025-03-18,23.799999237060547,23.799999237060547,23.079999923706055,23.079999923706055,45236.0 +2025-03-19,23.020000457763672,23.65999984741211,22.479999542236328,23.260000228881836,111189.0 +2025-03-20,23.260000228881836,23.260000228881836,23.260000228881836,23.260000228881836,0.0 +2025-03-23,23.0,23.5,22.739999771118164,22.760000228881836,85550.0 +2025-03-24,22.520000457763672,23.200000762939453,22.520000457763672,23.079999923706055,89155.0 +2025-03-25,23.5,23.520000457763672,22.600000381469727,23.040000915527344,27789.0 +2025-03-26,23.100000381469727,23.5,23.100000381469727,23.299999237060547,27843.0 +2025-03-27,23.479999542236328,23.5,23.200000762939453,23.5,40229.0 +2025-04-03,23.399999618530273,23.719999313354492,23.059999465942383,23.559999465942383,24512.0 +2025-04-06,22.520000457763672,22.8799991607666,21.299999237060547,21.65999984741211,47432.0 +2025-04-07,21.200000762939453,21.979999542236328,19.68000030517578,21.31999969482422,87014.0 +2025-04-08,21.5,22.799999237060547,21.34000015258789,21.360000610351562,28369.0 +2025-04-09,20.920000076293945,21.780000686645508,20.5,20.5,60178.0 +2025-04-10,20.5,20.5,20.5,20.5,0.0 +2025-04-13,22.299999237060547,22.579999923706055,21.940000534057617,22.479999542236328,45314.0 +2025-04-14,22.540000915527344,23.459999084472656,22.3799991607666,23.260000228881836,67824.0 +2025-04-15,23.68000030517578,23.68000030517578,23.360000610351562,23.559999465942383,38932.0 +2025-04-16,23.5,23.860000610351562,23.0,23.600000381469727,46869.0 +2025-04-17,23.600000381469727,23.600000381469727,23.600000381469727,23.600000381469727,0.0 +2025-04-20,23.520000457763672,24.15999984741211,23.520000457763672,23.700000762939453,79106.0 +2025-04-21,23.700000762939453,23.959999084472656,23.239999771118164,23.239999771118164,23440.0 +2025-04-22,23.1200008392334,23.200000762939453,22.299999237060547,22.5,90032.0 +2025-04-23,23.5,23.5,22.040000915527344,22.280000686645508,112200.0 +2025-04-24,22.059999465942383,22.540000915527344,22.059999465942383,22.360000610351562,47996.0 +2025-04-27,22.540000915527344,22.579999923706055,22.299999237060547,22.5,27314.0 +2025-04-28,22.399999618530273,22.600000381469727,22.360000610351562,22.479999542236328,45686.0 +2025-04-29,22.360000610351562,22.68000030517578,22.299999237060547,22.420000076293945,46302.0 +2025-04-30,22.420000076293945,22.5,21.799999237060547,21.799999237060547,64711.0 +2025-05-01,21.81999969482422,22.1200008392334,21.799999237060547,21.8799991607666,43015.0 +2025-05-04,21.8799991607666,21.8799991607666,21.31999969482422,21.600000381469727,28745.0 +2025-05-05,21.600000381469727,21.600000381469727,21.15999984741211,21.5,35044.0 +2025-05-06,21.5,21.84000015258789,21.34000015258789,21.3799991607666,45810.0 +2025-05-07,21.3799991607666,21.5,20.719999313354492,21.0,62956.0 +2025-05-08,21.31999969482422,21.31999969482422,20.760000228881836,20.84000015258789,26032.0 +2025-05-11,20.799999237060547,20.959999084472656,20.739999771118164,20.81999969482422,14776.0 +2025-05-12,20.799999237060547,21.200000762939453,20.799999237060547,20.8799991607666,20454.0 +2025-05-13,20.920000076293945,21.200000762939453,20.540000915527344,21.15999984741211,96138.0 +2025-05-14,21.31999969482422,22.399999618530273,21.260000228881836,22.219999313354492,95228.0 +2025-05-15,22.219999313354492,22.219999313354492,21.6200008392334,21.979999542236328,46657.0 +2025-05-18,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0 +2025-05-19,22.15999984741211,22.15999984741211,21.520000457763672,21.799999237060547,65150.0 +2025-05-20,22.059999465942383,22.600000381469727,21.899999618530273,22.5,36036.0 +2025-05-21,22.6200008392334,22.920000076293945,22.200000762939453,22.5,63043.0 +2025-05-22,22.15999984741211,22.420000076293945,21.979999542236328,22.0,11414.0 +2025-05-25,21.899999618530273,22.200000762939453,21.8799991607666,22.100000381469727,66949.0 +2025-05-26,21.81999969482422,22.200000762939453,21.799999237060547,22.100000381469727,49287.0 +2025-05-27,22.15999984741211,22.15999984741211,21.540000915527344,22.0,91676.0 +2025-05-28,22.0,22.200000762939453,21.81999969482422,22.100000381469727,42637.0 +2025-05-29,22.260000228881836,22.739999771118164,22.100000381469727,22.739999771118164,72525.0 +2025-06-01,22.739999771118164,22.799999237060547,22.18000030517578,22.299999237060547,57395.0 +2025-06-02,22.540000915527344,22.579999923706055,22.18000030517578,22.579999923706055,27003.0 +2025-06-03,22.600000381469727,22.979999542236328,22.5,22.81999969482422,33678.0 +2025-06-04,22.719999313354492,23.15999984741211,22.6200008392334,23.079999923706055,69452.0 +2025-06-11,22.6200008392334,23.079999923706055,22.399999618530273,22.65999984741211,49446.0 +2025-06-12,22.700000762939453,22.700000762939453,21.31999969482422,21.579999923706055,51272.0 +2025-06-15,20.0,22.100000381469727,20.0,21.15999984741211,76005.0 +2025-06-16,21.15999984741211,21.799999237060547,21.15999984741211,21.200000762939453,66225.0 +2025-06-17,21.200000762939453,21.420000076293945,20.520000457763672,20.81999969482422,68788.0 +2025-06-18,20.219999313354492,20.739999771118164,20.219999313354492,20.5,33587.0 +2025-06-19,20.200000762939453,21.079999923706055,20.0,20.579999923706055,41641.0 +2025-06-22,20.1200008392334,20.799999237060547,20.1200008392334,20.68000030517578,48643.0 +2025-06-23,20.3799991607666,21.020000457763672,20.3799991607666,20.799999237060547,24028.0 +2025-06-24,21.0,21.65999984741211,21.0,21.479999542236328,89726.0 +2025-06-25,21.68000030517578,22.739999771118164,21.68000030517578,22.200000762939453,93606.0 +2025-06-26,22.739999771118164,22.739999771118164,22.139999389648438,22.34000015258789,35942.0 +2025-06-29,22.31999969482422,22.5,22.15999984741211,22.209999084472656,11409.0 +2025-06-30,22.280000686645508,22.5,22.0,22.0,35797.0 +2025-07-01,21.979999542236328,22.0,21.3799991607666,21.3799991607666,42514.0 +2025-07-02,21.719999313354492,22.0,21.219999313354492,21.329999923706055,36398.0 +2025-07-03,21.209999084472656,21.489999771118164,21.149999618530273,21.420000076293945,18759.0 +2025-07-06,21.389999389648438,21.579999923706055,21.25,21.299999237060547,15236.0 +2025-07-07,21.299999237060547,21.479999542236328,21.270000457763672,21.3700008392334,17480.0 +2025-07-08,21.31999969482422,21.770000457763672,21.149999618530273,21.610000610351562,47653.0 +2025-07-09,21.6299991607666,22.0,21.450000762939453,21.81999969482422,768838.0 +2025-07-10,21.850000381469727,21.850000381469727,21.31999969482422,21.440000534057617,94849.0 +2025-07-13,21.399999618530273,21.75,21.100000381469727,21.1200008392334,75348.0 +2025-07-14,21.110000610351562,21.5,20.809999465942383,21.229999542236328,83320.0 +2025-07-15,21.229999542236328,21.739999771118164,20.93000030517578,20.93000030517578,76521.0 +2025-07-16,21.0,21.399999618530273,20.8799991607666,21.209999084472656,59739.0 +2025-07-17,21.209999084472656,21.209999084472656,21.209999084472656,21.209999084472656,0.0 +2025-07-20,21.1200008392334,21.299999237060547,19.899999618530273,19.899999618530273,248133.0 +2025-07-21,20.18000030517578,20.18000030517578,19.299999237060547,19.969999313354492,123807.0 +2025-07-22,19.959999084472656,19.969999313354492,19.639999389648438,19.899999618530273,31446.0 +2025-07-23,19.610000610351562,20.149999618530273,19.610000610351562,19.979999542236328,23589.0 +2025-07-24,20.0,20.200000762939453,19.760000228881836,20.079999923706055,58483.0 +2025-07-27,20.34000015258789,20.34000015258789,20.09000015258789,20.200000762939453,17366.0 +2025-07-28,19.790000915527344,20.139999389648438,19.790000915527344,19.950000762939453,11573.0 +2025-07-29,20.010000228881836,20.389999389648438,19.959999084472656,20.020000457763672,25421.0 +2025-07-30,20.0,20.190000534057617,19.510000228881836,19.530000686645508,68896.0 +2025-07-31,19.530000686645508,19.600000381469727,19.309999465942383,19.56999969482422,13401.0 +2025-08-03,19.770000457763672,19.770000457763672,18.940000534057617,18.979999542236328,65117.0 +2025-08-04,18.979999542236328,19.0,18.600000381469727,18.90999984741211,22942.0 +2025-08-05,18.790000915527344,19.020000457763672,18.790000915527344,18.959999084472656,19187.0 +2025-08-06,19.0,19.5,18.8700008392334,19.420000076293945,24869.0 +2025-08-07,19.5,19.5,19.15999984741211,19.229999542236328,11401.0 +2025-08-10,19.190000534057617,19.260000228881836,18.280000686645508,18.280000686645508,83997.0 +2025-08-11,18.579999923706055,18.579999923706055,17.75,17.850000381469727,35457.0 +2025-08-12,18.0,18.059999465942383,17.860000610351562,17.979999542236328,7966.0 +2025-08-13,17.90999984741211,18.15999984741211,17.90999984741211,18.15999984741211,13224.0 +2025-08-14,18.170000076293945,18.489999771118164,18.100000381469727,18.1200008392334,16822.0 +2025-08-17,18.1299991607666,18.489999771118164,18.110000610351562,18.459999084472656,42136.0 +2025-08-18,18.459999084472656,18.600000381469727,18.18000030517578,18.299999237060547,102016.0 +2025-08-19,18.299999237060547,19.389999389648438,18.209999084472656,18.59000015258789,282962.0 +2025-08-20,18.610000610351562,19.190000534057617,18.389999389648438,18.389999389648438,88334.0 +2025-08-21,18.299999237060547,18.610000610351562,18.299999237060547,18.59000015258789,19918.0 +2025-08-24,18.600000381469727,19.06999969482422,18.600000381469727,19.010000228881836,61631.0 +2025-08-25,18.950000762939453,19.68000030517578,18.90999984741211,19.309999465942383,75277.0 +2025-08-26,19.489999771118164,20.790000915527344,19.350000381469727,20.5,179435.0 +2025-08-27,20.5,20.690000534057617,20.0,20.040000915527344,92020.0 +2025-08-28,20.600000381469727,20.600000381469727,20.0,20.239999771118164,45449.0 +2025-08-31,20.239999771118164,20.299999237060547,19.600000381469727,19.81999969482422,47614.0 +2025-09-01,19.799999237060547,19.889999389648438,19.399999618530273,19.889999389648438,28490.0 +2025-09-02,19.889999389648438,19.889999389648438,19.200000762939453,19.5,74402.0 +2025-09-03,19.979999542236328,20.25,19.299999237060547,19.729999542236328,54564.0 +2025-09-04,19.299999237060547,20.5,19.299999237060547,20.5,116557.0 diff --git a/data/4321.csv b/data/4321.csv new file mode 100644 index 0000000000000000000000000000000000000000..f3c06b035b2c614d6d1a737a8758f2411e4723aa --- /dev/null +++ b/data/4321.csv @@ -0,0 +1,1576 @@ +date,open,high,low,close,volume +2019-05-22,26.0,26.100000381469727,23.600000381469727,25.0,14220388.0 +2019-05-23,24.799999237060547,25.0,24.34000015258789,24.5,4078214.0 +2019-05-26,24.600000381469727,24.600000381469727,23.299999237060547,23.34000015258789,3908215.0 +2019-05-27,23.299999237060547,23.31999969482422,22.239999771118164,22.5,4905676.0 +2019-05-28,22.899999618530273,22.899999618530273,21.6200008392334,22.5,1860532.0 +2019-05-29,22.700000762939453,24.200000762939453,22.100000381469727,23.15999984741211,2885778.0 +2019-05-30,23.299999237060547,23.399999618530273,22.799999237060547,22.979999542236328,1475417.0 +2019-06-02,23.299999237060547,23.399999618530273,22.799999237060547,22.979999542236328,1475417.0 +2019-06-03,23.299999237060547,23.399999618530273,22.799999237060547,22.979999542236328,1475417.0 +2019-06-04,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0 +2019-06-05,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0 +2019-06-06,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,0.0 +2019-06-09,23.100000381469727,24.219999313354492,23.100000381469727,23.780000686645508,1309907.0 +2019-06-10,23.799999237060547,24.079999923706055,23.68000030517578,23.68000030517578,694245.0 +2019-06-11,23.700000762939453,24.34000015258789,23.65999984741211,24.34000015258789,1761122.0 +2019-06-12,24.280000686645508,25.100000381469727,24.1200008392334,25.100000381469727,2333243.0 +2019-06-13,25.0,25.399999618530273,24.799999237060547,25.25,2247045.0 +2019-06-16,25.299999237060547,25.799999237060547,25.200000762939453,25.5,990902.0 +2019-06-17,25.5,25.75,25.25,25.700000762939453,9523469.0 +2019-06-18,25.850000381469727,26.049999237060547,25.350000381469727,25.950000762939453,2278221.0 +2019-06-19,26.049999237060547,26.25,25.899999618530273,25.950000762939453,14463924.0 +2019-06-20,25.950000762939453,26.25,25.799999237060547,26.0,12845362.0 +2019-06-23,26.0,26.25,25.549999237060547,25.549999237060547,358027.0 +2019-06-24,25.549999237060547,25.600000381469727,25.049999237060547,25.5,300817.0 +2019-06-25,25.5,26.700000762939453,25.5,26.200000762939453,1169245.0 +2019-06-26,26.600000381469727,26.600000381469727,25.700000762939453,25.899999618530273,1279209.0 +2019-06-27,25.850000381469727,26.0,25.700000762939453,25.75,670905.0 +2019-06-30,26.0,26.0,25.700000762939453,25.850000381469727,339512.0 +2019-07-01,25.75,26.25,25.649999618530273,26.0,1319070.0 +2019-07-02,25.950000762939453,26.0,25.649999618530273,25.950000762939453,800251.0 +2019-07-03,26.0,26.0,25.649999618530273,25.799999237060547,230094.0 +2019-07-04,25.799999237060547,25.799999237060547,25.600000381469727,25.700000762939453,210738.0 +2019-07-07,25.700000762939453,25.799999237060547,25.549999237060547,25.649999618530273,146028.0 +2019-07-08,25.549999237060547,25.75,25.5,25.75,143014.0 +2019-07-09,25.799999237060547,26.25,25.600000381469727,26.100000381469727,621741.0 +2019-07-10,26.100000381469727,26.100000381469727,25.850000381469727,26.049999237060547,357470.0 +2019-07-11,26.049999237060547,26.200000762939453,25.850000381469727,26.149999618530273,483050.0 +2019-07-14,26.200000762939453,26.299999237060547,26.100000381469727,26.100000381469727,754453.0 +2019-07-15,26.100000381469727,26.399999618530273,26.0,26.0,959448.0 +2019-07-16,26.0,26.850000381469727,26.0,26.5,1774911.0 +2019-07-17,26.700000762939453,27.100000381469727,26.5,27.049999237060547,834331.0 +2019-07-18,27.149999618530273,29.399999618530273,26.950000762939453,28.799999237060547,2725577.0 +2019-07-21,28.299999237060547,28.700000762939453,28.0,28.0,841191.0 +2019-07-22,27.950000762939453,28.450000762939453,27.700000762939453,27.700000762939453,440514.0 +2019-07-23,27.899999618530273,27.899999618530273,27.149999618530273,27.25,327935.0 +2019-07-24,27.299999237060547,27.5,26.399999618530273,26.600000381469727,470883.0 +2019-07-25,26.600000381469727,27.5,26.5,27.100000381469727,852349.0 +2019-07-28,26.899999618530273,27.75,26.799999237060547,27.399999618530273,289314.0 +2019-07-29,27.399999618530273,28.200000762939453,27.200000762939453,27.200000762939453,772198.0 +2019-07-30,27.399999618530273,27.600000381469727,26.799999237060547,27.0,472108.0 +2019-07-31,27.049999237060547,28.299999237060547,27.049999237060547,27.75,800911.0 +2019-08-01,27.850000381469727,27.899999618530273,27.299999237060547,27.850000381469727,318767.0 +2019-08-04,27.5,28.399999618530273,27.399999618530273,28.299999237060547,428169.0 +2019-08-05,28.299999237060547,28.700000762939453,28.049999237060547,28.299999237060547,493667.0 +2019-08-06,27.899999618530273,28.299999237060547,27.799999237060547,27.799999237060547,303181.0 +2019-08-07,27.850000381469727,28.25,27.649999618530273,28.200000762939453,247133.0 +2019-08-08,27.899999618530273,29.0,27.899999618530273,28.75,587501.0 +2019-08-11,28.75,28.75,28.75,28.75,0.0 +2019-08-12,28.75,28.75,28.75,28.75,0.0 +2019-08-13,28.75,28.75,28.75,28.75,0.0 +2019-08-14,28.75,28.75,28.75,28.75,0.0 +2019-08-15,28.75,28.75,28.75,28.75,0.0 +2019-08-18,28.450000762939453,30.0,28.450000762939453,29.600000381469727,433556.0 +2019-08-19,29.850000381469727,29.950000762939453,28.899999618530273,29.200000762939453,505534.0 +2019-08-20,29.850000381469727,30.450000762939453,29.299999237060547,29.299999237060547,803980.0 +2019-08-21,29.350000381469727,29.799999237060547,29.149999618530273,29.299999237060547,132014.0 +2019-08-22,29.25,29.25,28.200000762939453,28.200000762939453,371962.0 +2019-08-25,28.100000381469727,28.799999237060547,27.0,28.5,478540.0 +2019-08-26,28.5,29.299999237060547,28.5,29.0,374565.0 +2019-08-27,29.049999237060547,29.600000381469727,28.25,28.549999237060547,357877.0 +2019-08-28,28.299999237060547,29.299999237060547,28.299999237060547,28.75,19701119.0 +2019-08-29,29.0,29.200000762939453,28.450000762939453,28.600000381469727,333939.0 +2019-09-01,28.5,28.950000762939453,28.350000381469727,28.549999237060547,689137.0 +2019-09-02,28.75,29.0,28.350000381469727,28.799999237060547,276203.0 +2019-09-03,28.799999237060547,28.799999237060547,28.100000381469727,28.100000381469727,149647.0 +2019-09-04,28.5,28.5,27.149999618530273,27.700000762939453,648847.0 +2019-09-05,27.950000762939453,28.600000381469727,27.799999237060547,28.149999618530273,417530.0 +2019-09-08,28.25,29.0,28.25,28.799999237060547,339743.0 +2019-09-09,29.0,29.350000381469727,28.5,28.549999237060547,473263.0 +2019-09-10,28.600000381469727,28.700000762939453,28.0,28.049999237060547,411323.0 +2019-09-11,28.0,28.200000762939453,27.5,28.0,453832.0 +2019-09-12,28.0,28.549999237060547,27.850000381469727,27.850000381469727,845282.0 +2019-09-15,27.0,28.149999618530273,27.0,27.850000381469727,366112.0 +2019-09-16,28.100000381469727,28.25,27.799999237060547,27.850000381469727,318838.0 +2019-09-17,27.850000381469727,28.149999618530273,27.75,28.149999618530273,760238.0 +2019-09-18,28.200000762939453,28.649999618530273,28.149999618530273,28.299999237060547,235878.0 +2019-09-19,28.299999237060547,28.350000381469727,27.799999237060547,28.149999618530273,169008.0 +2019-09-22,28.200000762939453,29.549999237060547,28.200000762939453,29.350000381469727,503103.0 +2019-09-24,29.399999618530273,31.149999618530273,29.399999618530273,30.450000762939453,1003406.0 +2019-09-25,31.100000381469727,31.25,30.049999237060547,30.049999237060547,1015762.0 +2019-09-26,30.299999237060547,30.399999618530273,29.700000762939453,29.75,565305.0 +2019-09-29,29.899999618530273,29.899999618530273,29.700000762939453,29.899999618530273,259600.0 +2019-09-30,29.850000381469727,31.0,29.850000381469727,30.350000381469727,1228337.0 +2019-10-01,30.399999618530273,30.75,29.649999618530273,30.0,1761892.0 +2019-10-02,30.0,30.5,29.799999237060547,30.25,574612.0 +2019-10-03,30.200000762939453,30.200000762939453,29.649999618530273,29.950000762939453,418793.0 +2019-10-06,29.799999237060547,30.149999618530273,29.75,30.0,268848.0 +2019-10-07,30.0,30.200000762939453,29.700000762939453,29.75,289837.0 +2019-10-08,29.700000762939453,30.049999237060547,29.100000381469727,29.450000762939453,444849.0 +2019-10-09,29.5,30.0,29.5,29.700000762939453,380113.0 +2019-10-10,29.950000762939453,29.950000762939453,29.100000381469727,29.600000381469727,355362.0 +2019-10-13,29.100000381469727,29.600000381469727,29.049999237060547,29.399999618530273,218130.0 +2019-10-14,29.100000381469727,29.5,29.0,29.200000762939453,218414.0 +2019-10-15,29.100000381469727,29.450000762939453,28.799999237060547,28.899999618530273,277203.0 +2019-10-16,29.0,29.25,28.600000381469727,29.049999237060547,446332.0 +2019-10-17,28.899999618530273,29.149999618530273,28.75,29.0,203194.0 +2019-10-20,29.25,29.950000762939453,29.25,29.899999618530273,218077.0 +2019-10-21,30.0,30.0,29.600000381469727,29.899999618530273,167404.0 +2019-10-22,29.899999618530273,30.25,29.899999618530273,30.049999237060547,95957.0 +2019-10-23,30.0,30.200000762939453,29.899999618530273,30.049999237060547,123314.0 +2019-10-24,30.0,30.0,29.5,29.700000762939453,1074806.0 +2019-10-27,29.649999618530273,30.299999237060547,29.649999618530273,29.75,507220.0 +2019-10-28,29.799999237060547,29.799999237060547,28.799999237060547,29.0,543875.0 +2019-10-29,29.0,29.0,27.75,27.950000762939453,763569.0 +2019-10-30,27.899999618530273,28.700000762939453,27.899999618530273,28.149999618530273,651763.0 +2019-10-31,28.700000762939453,28.700000762939453,28.0,28.299999237060547,174624.0 +2019-11-03,28.100000381469727,28.200000762939453,27.549999237060547,28.200000762939453,230419.0 +2019-11-04,28.200000762939453,28.200000762939453,27.950000762939453,28.100000381469727,103847.0 +2019-11-05,28.350000381469727,28.700000762939453,28.100000381469727,28.600000381469727,546154.0 +2019-11-06,28.549999237060547,28.899999618530273,28.299999237060547,28.75,310739.0 +2019-11-07,28.899999618530273,29.0,28.299999237060547,28.600000381469727,464850.0 +2019-11-10,28.700000762939453,28.700000762939453,28.0,28.25,172969.0 +2019-11-11,28.200000762939453,28.350000381469727,27.899999618530273,28.100000381469727,210725.0 +2019-11-12,28.100000381469727,28.25,27.950000762939453,28.100000381469727,326983.0 +2019-11-13,28.149999618530273,28.149999618530273,27.899999618530273,28.0,162163.0 +2019-11-14,27.850000381469727,28.049999237060547,27.700000762939453,28.049999237060547,66773.0 +2019-11-17,27.950000762939453,28.100000381469727,27.700000762939453,28.100000381469727,35526.0 +2019-11-18,28.100000381469727,28.450000762939453,27.899999618530273,28.450000762939453,285907.0 +2019-11-19,28.5,28.799999237060547,28.100000381469727,28.149999618530273,462188.0 +2019-11-20,28.299999237060547,29.100000381469727,28.299999237060547,28.850000381469727,997276.0 +2019-11-21,28.5,29.25,28.399999618530273,29.100000381469727,542165.0 +2019-11-24,29.049999237060547,30.350000381469727,29.049999237060547,29.850000381469727,774906.0 +2019-11-25,29.850000381469727,30.350000381469727,29.100000381469727,29.399999618530273,1700000.0 +2019-11-26,29.399999618530273,29.399999618530273,28.549999237060547,28.600000381469727,584739.0 +2019-11-27,28.5,28.700000762939453,27.899999618530273,28.5,575158.0 +2019-11-28,28.299999237060547,28.450000762939453,28.100000381469727,28.299999237060547,288692.0 +2019-12-01,28.5,28.5,28.0,28.200000762939453,140243.0 +2019-12-02,28.350000381469727,28.350000381469727,27.799999237060547,27.850000381469727,144034.0 +2019-12-03,28.0,28.0,26.850000381469727,27.5,610403.0 +2019-12-04,27.299999237060547,27.850000381469727,27.299999237060547,27.649999618530273,164815.0 +2019-12-05,27.450000762939453,27.75,27.399999618530273,27.5,116041.0 +2019-12-08,28.5,28.649999618530273,28.200000762939453,28.200000762939453,682456.0 +2019-12-09,28.299999237060547,29.5,28.25,29.350000381469727,722176.0 +2019-12-10,29.399999618530273,30.5,28.799999237060547,30.149999618530273,1293568.0 +2019-12-11,30.0,30.149999618530273,29.200000762939453,29.700000762939453,639286.0 +2019-12-12,29.799999237060547,30.600000381469727,29.450000762939453,29.600000381469727,602785.0 +2019-12-15,29.799999237060547,30.200000762939453,29.799999237060547,30.149999618530273,149733.0 +2019-12-16,30.399999618530273,30.399999618530273,29.799999237060547,30.149999618530273,993103.0 +2019-12-17,29.799999237060547,29.950000762939453,29.25,29.799999237060547,662220.0 +2019-12-18,29.399999618530273,29.950000762939453,29.350000381469727,29.600000381469727,174349.0 +2019-12-19,29.649999618530273,30.25,29.649999618530273,30.149999618530273,3564855.0 +2019-12-22,29.899999618530273,30.0,29.450000762939453,29.450000762939453,260420.0 +2019-12-23,29.450000762939453,29.600000381469727,28.799999237060547,28.850000381469727,696185.0 +2019-12-24,29.0,29.0,28.350000381469727,28.5,529181.0 +2019-12-25,28.549999237060547,29.149999618530273,28.5,29.0,445831.0 +2019-12-26,29.0,29.299999237060547,28.799999237060547,29.200000762939453,280155.0 +2019-12-29,29.299999237060547,29.299999237060547,29.0,29.25,185285.0 +2019-12-30,29.299999237060547,29.850000381469727,29.149999618530273,29.200000762939453,553050.0 +2019-12-31,29.200000762939453,29.5,29.0,29.149999618530273,158670.0 +2020-01-01,29.25,29.75,29.25,29.700000762939453,178404.0 +2020-01-02,29.700000762939453,29.799999237060547,29.600000381469727,29.75,208074.0 +2020-01-05,29.100000381469727,29.649999618530273,29.100000381469727,29.5,176874.0 +2020-01-06,29.549999237060547,30.149999618530273,29.100000381469727,29.700000762939453,226595.0 +2020-01-07,29.950000762939453,30.100000381469727,29.799999237060547,30.0,407595.0 +2020-01-08,30.0,30.0,29.200000762939453,29.700000762939453,427102.0 +2020-01-09,30.0,30.100000381469727,29.700000762939453,29.75,645120.0 +2020-01-12,29.899999618530273,30.0,29.600000381469727,29.75,128790.0 +2020-01-13,30.0,30.0,29.799999237060547,29.799999237060547,74593.0 +2020-01-14,29.549999237060547,29.950000762939453,29.549999237060547,29.799999237060547,165006.0 +2020-01-15,29.899999618530273,30.0,29.649999618530273,30.0,181297.0 +2020-01-16,30.049999237060547,30.200000762939453,29.850000381469727,30.0,398183.0 +2020-01-19,30.149999618530273,31.299999237060547,29.950000762939453,31.200000762939453,738288.0 +2020-01-20,31.200000762939453,31.950000762939453,31.0,31.399999618530273,686481.0 +2020-01-21,31.299999237060547,31.799999237060547,30.850000381469727,31.450000762939453,222327.0 +2020-01-22,31.700000762939453,31.899999618530273,30.549999237060547,30.549999237060547,426749.0 +2020-01-23,30.549999237060547,30.75,29.950000762939453,30.399999618530273,441801.0 +2020-01-26,30.399999618530273,30.899999618530273,30.0,30.700000762939453,195462.0 +2020-01-27,30.649999618530273,31.049999237060547,29.950000762939453,29.950000762939453,444789.0 +2020-01-28,30.0,30.149999618530273,29.0,29.399999618530273,352922.0 +2020-01-29,29.5,29.700000762939453,29.350000381469727,29.549999237060547,150365.0 +2020-01-30,29.600000381469727,30.5,29.600000381469727,30.5,579366.0 +2020-02-02,29.899999618530273,30.299999237060547,29.600000381469727,30.299999237060547,228531.0 +2020-02-03,30.299999237060547,30.899999618530273,30.25,30.5,262307.0 +2020-02-04,30.799999237060547,31.25,30.5,31.25,380579.0 +2020-02-05,31.25,31.25,29.899999618530273,30.700000762939453,1014496.0 +2020-02-06,30.700000762939453,30.850000381469727,30.25,30.5,197304.0 +2020-02-09,30.049999237060547,30.049999237060547,29.049999237060547,29.600000381469727,171615.0 +2020-02-10,29.600000381469727,29.600000381469727,29.049999237060547,29.200000762939453,149779.0 +2020-02-11,29.450000762939453,29.600000381469727,29.200000762939453,29.600000381469727,363294.0 +2020-02-12,29.450000762939453,29.799999237060547,29.299999237060547,29.5,395301.0 +2020-02-13,29.399999618530273,29.5,29.0,29.149999618530273,123803.0 +2020-02-16,29.149999618530273,29.149999618530273,29.149999618530273,29.149999618530273,0.0 +2020-02-17,29.350000381469727,29.600000381469727,29.350000381469727,29.600000381469727,65382.0 +2020-02-18,29.5,29.5,29.049999237060547,29.149999618530273,1395217.0 +2020-02-19,29.399999618530273,29.899999618530273,29.350000381469727,29.75,110817.0 +2020-02-20,29.75,30.299999237060547,29.700000762939453,29.799999237060547,754226.0 +2020-02-23,29.799999237060547,30.149999618530273,29.549999237060547,29.600000381469727,679412.0 +2020-02-24,29.5,29.75,28.600000381469727,29.0,949637.0 +2020-02-25,28.700000762939453,28.75,28.200000762939453,28.75,103383.0 +2020-02-26,28.5,28.799999237060547,27.649999618530273,28.5,700357.0 +2020-02-27,27.899999618530273,28.350000381469727,27.100000381469727,28.0,625886.0 +2020-03-01,27.100000381469727,27.399999618530273,25.75,26.0,934729.0 +2020-03-02,26.299999237060547,27.049999237060547,26.299999237060547,26.299999237060547,809478.0 +2020-03-03,26.850000381469727,28.0,26.799999237060547,27.649999618530273,528330.0 +2020-03-04,27.0,28.100000381469727,26.950000762939453,28.0,381823.0 +2020-03-05,28.100000381469727,28.5,28.0,28.100000381469727,575863.0 +2020-03-08,25.299999237060547,25.649999618530273,25.299999237060547,25.299999237060547,1093053.0 +2020-03-09,22.780000686645508,23.18000030517578,22.780000686645508,22.780000686645508,1041240.0 +2020-03-10,22.979999542236328,24.239999771118164,22.68000030517578,24.0,1877511.0 +2020-03-11,24.5,24.5,21.600000381469727,22.399999618530273,1487872.0 +2020-03-12,20.200000762939453,21.200000762939453,20.15999984741211,20.700000762939453,1618746.0 +2020-03-15,20.899999618530273,20.979999542236328,18.639999389648438,18.639999389648438,4544440.0 +2020-03-16,16.799999237060547,19.299999237060547,16.780000686645508,18.700000762939453,2454926.0 +2020-03-17,18.899999618530273,19.440000534057617,18.100000381469727,18.959999084472656,1309529.0 +2020-03-18,19.0,19.700000762939453,18.799999237060547,19.579999923706055,1487108.0 +2020-03-19,19.020000457763672,21.479999542236328,19.0,21.3799991607666,2886599.0 +2020-03-22,21.020000457763672,22.18000030517578,20.059999465942383,20.100000381469727,907025.0 +2020-03-23,19.600000381469727,20.280000686645508,18.760000228881836,18.799999237060547,528631.0 +2020-03-24,19.3799991607666,20.200000762939453,19.239999771118164,19.799999237060547,517716.0 +2020-03-25,20.280000686645508,20.600000381469727,19.200000762939453,19.6200008392334,627782.0 +2020-03-26,20.200000762939453,20.360000610351562,19.780000686645508,20.1200008392334,587678.0 +2020-03-29,20.0,20.399999618530273,19.899999618530273,20.399999618530273,258585.0 +2020-03-30,20.1200008392334,20.18000030517578,19.959999084472656,20.1200008392334,496839.0 +2020-03-31,20.34000015258789,21.219999313354492,20.260000228881836,21.100000381469727,948873.0 +2020-04-01,21.079999923706055,21.239999771118164,20.81999969482422,20.940000534057617,508682.0 +2020-04-02,22.0,22.0,21.299999237060547,21.399999618530273,254466.0 +2020-04-05,21.8799991607666,21.8799991607666,21.0,21.0,205910.0 +2020-04-06,21.020000457763672,21.559999465942383,20.600000381469727,21.559999465942383,241470.0 +2020-04-07,21.559999465942383,23.65999984741211,21.5,23.079999923706055,950107.0 +2020-04-08,22.81999969482422,22.899999618530273,22.059999465942383,22.079999923706055,467982.0 +2020-04-09,22.18000030517578,22.399999618530273,22.0,22.200000762939453,849359.0 +2020-04-12,22.100000381469727,22.100000381469727,21.540000915527344,21.600000381469727,444546.0 +2020-04-13,21.780000686645508,21.799999237060547,20.739999771118164,20.739999771118164,783170.0 +2020-04-14,20.899999618530273,22.239999771118164,20.760000228881836,21.799999237060547,1257421.0 +2020-04-15,21.799999237060547,21.799999237060547,21.200000762939453,21.299999237060547,371799.0 +2020-04-16,21.200000762939453,21.219999313354492,20.5,20.959999084472656,311462.0 +2020-04-19,21.0,21.31999969482422,20.959999084472656,21.100000381469727,279041.0 +2020-04-20,21.0,21.440000534057617,20.8799991607666,21.34000015258789,584137.0 +2020-04-21,20.979999542236328,21.260000228881836,20.799999237060547,20.81999969482422,348760.0 +2020-04-22,20.979999542236328,21.0,20.739999771118164,20.899999618530273,339718.0 +2020-04-23,21.18000030517578,22.280000686645508,21.18000030517578,21.479999542236328,1408372.0 +2020-04-26,22.65999984741211,23.6200008392334,22.65999984741211,23.6200008392334,1903720.0 +2020-04-27,24.700000762939453,25.0,23.520000457763672,24.0,2123429.0 +2020-04-28,24.399999618530273,24.5,23.899999618530273,24.260000228881836,1180804.0 +2020-04-29,24.100000381469727,24.65999984741211,24.100000381469727,24.360000610351562,890548.0 +2020-04-30,24.360000610351562,24.399999618530273,24.0,24.040000915527344,649572.0 +2020-05-03,22.639999389648438,24.0,21.639999389648438,21.639999389648438,959191.0 +2020-05-04,21.0,21.5,20.0,20.739999771118164,937670.0 +2020-05-05,21.200000762939453,21.31999969482422,21.059999465942383,21.200000762939453,542050.0 +2020-05-06,21.600000381469727,21.600000381469727,20.18000030517578,20.360000610351562,2118168.0 +2020-05-07,20.399999618530273,20.459999084472656,19.8799991607666,20.0,1450226.0 +2020-05-10,20.280000686645508,20.600000381469727,19.8799991607666,20.600000381469727,1283324.0 +2020-05-11,19.040000915527344,19.860000610351562,18.799999237060547,19.219999313354492,1313276.0 +2020-05-12,19.34000015258789,19.5,19.15999984741211,19.360000610351562,929617.0 +2020-05-13,19.860000610351562,20.0,19.600000381469727,19.65999984741211,1126640.0 +2020-05-14,19.65999984741211,19.84000015258789,19.040000915527344,19.1200008392334,818221.0 +2020-05-17,19.579999923706055,19.579999923706055,19.34000015258789,19.5,692516.0 +2020-05-18,19.5,20.600000381469727,19.5,20.600000381469727,1970805.0 +2020-05-19,20.899999618530273,21.18000030517578,20.399999618530273,20.860000610351562,1654794.0 +2020-05-20,21.0,21.1200008392334,20.540000915527344,20.979999542236328,1517135.0 +2020-05-21,21.020000457763672,21.8799991607666,20.899999618530273,21.65999984741211,1433939.0 +2020-05-31,22.979999542236328,22.979999542236328,21.84000015258789,22.079999923706055,2264575.0 +2020-06-01,22.079999923706055,22.280000686645508,21.1200008392334,21.479999542236328,2492399.0 +2020-06-02,21.579999923706055,21.579999923706055,21.219999313354492,21.280000686645508,1940827.0 +2020-06-03,21.299999237060547,21.639999389648438,20.780000686645508,20.780000686645508,3081271.0 +2020-06-04,20.700000762939453,20.760000228881836,20.200000762939453,20.540000915527344,1296508.0 +2020-06-07,20.600000381469727,20.65999984741211,20.040000915527344,20.479999542236328,1351932.0 +2020-06-08,20.479999542236328,20.780000686645508,20.299999237060547,20.559999465942383,1236779.0 +2020-06-09,20.600000381469727,20.739999771118164,20.399999618530273,20.540000915527344,1117754.0 +2020-06-10,20.600000381469727,21.18000030517578,20.520000457763672,21.1200008392334,2020973.0 +2020-06-11,21.139999389648438,21.34000015258789,20.920000076293945,21.100000381469727,1962143.0 +2020-06-14,21.040000915527344,21.200000762939453,20.899999618530273,20.899999618530273,1756022.0 +2020-06-15,20.8799991607666,21.299999237060547,20.799999237060547,21.100000381469727,1914568.0 +2020-06-16,21.200000762939453,21.739999771118164,21.18000030517578,21.65999984741211,3408113.0 +2020-06-17,21.799999237060547,21.979999542236328,21.6200008392334,21.780000686645508,3326563.0 +2020-06-18,21.860000610351562,22.700000762939453,21.81999969482422,22.700000762939453,5439419.0 +2020-06-21,23.0,23.139999389648438,22.1200008392334,22.239999771118164,3400586.0 +2020-06-22,22.0,22.15999984741211,21.299999237060547,21.5,1849540.0 +2020-06-23,21.399999618530273,22.399999618530273,21.31999969482422,22.34000015258789,2068993.0 +2020-06-24,22.360000610351562,22.65999984741211,22.040000915527344,22.219999313354492,2278669.0 +2020-06-25,22.1200008392334,22.34000015258789,21.940000534057617,22.239999771118164,1061848.0 +2020-06-28,22.239999771118164,22.280000686645508,22.020000457763672,22.139999389648438,1075188.0 +2020-06-29,22.15999984741211,22.239999771118164,22.059999465942383,22.079999923706055,1329827.0 +2020-06-30,22.260000228881836,22.459999084472656,22.1200008392334,22.18000030517578,1821448.0 +2020-07-01,22.100000381469727,22.200000762939453,22.020000457763672,22.100000381469727,734125.0 +2020-07-02,22.1200008392334,22.360000610351562,22.100000381469727,22.1200008392334,645056.0 +2020-07-05,22.139999389648438,22.600000381469727,22.139999389648438,22.440000534057617,1665389.0 +2020-07-06,22.65999984741211,22.780000686645508,22.299999237060547,22.479999542236328,1363953.0 +2020-07-07,22.459999084472656,22.579999923706055,22.31999969482422,22.420000076293945,628584.0 +2020-07-08,22.739999771118164,23.1200008392334,22.600000381469727,22.68000030517578,3667942.0 +2020-07-09,22.719999313354492,22.959999084472656,22.68000030517578,22.84000015258789,1281391.0 +2020-07-12,23.260000228881836,24.600000381469727,23.139999389648438,24.600000381469727,7808514.0 +2020-07-13,24.639999389648438,24.799999237060547,23.5,23.600000381469727,4212508.0 +2020-07-14,23.81999969482422,23.8799991607666,23.219999313354492,23.639999389648438,1891175.0 +2020-07-15,23.799999237060547,23.959999084472656,23.6200008392334,23.81999969482422,1122158.0 +2020-07-16,23.899999618530273,23.899999618530273,23.639999389648438,23.739999771118164,910715.0 +2020-07-19,23.3799991607666,23.700000762939453,23.260000228881836,23.520000457763672,1269338.0 +2020-07-20,23.280000686645508,23.440000534057617,22.0,23.0,1685841.0 +2020-07-21,23.0,23.139999389648438,22.760000228881836,23.0,558058.0 +2020-07-22,23.040000915527344,23.100000381469727,22.860000610351562,22.959999084472656,503995.0 +2020-07-23,23.0,23.3799991607666,22.979999542236328,23.1200008392334,894801.0 +2020-07-26,23.020000457763672,23.239999771118164,22.899999618530273,23.100000381469727,492799.0 +2020-07-27,23.079999923706055,23.639999389648438,22.979999542236328,23.5,1279399.0 +2020-07-28,23.600000381469727,23.6200008392334,23.200000762939453,23.280000686645508,483008.0 +2020-08-05,23.700000762939453,24.31999969482422,23.600000381469727,24.079999923706055,2879428.0 +2020-08-06,24.1200008392334,24.239999771118164,23.959999084472656,24.020000457763672,1072456.0 +2020-08-09,24.059999465942383,24.1200008392334,23.8799991607666,24.1200008392334,816979.0 +2020-08-10,24.100000381469727,24.3799991607666,23.940000534057617,24.280000686645508,1572294.0 +2020-08-11,24.31999969482422,26.399999618530273,24.280000686645508,25.899999618530273,5321322.0 +2020-08-12,25.899999618530273,26.25,25.100000381469727,25.5,2465267.0 +2020-08-13,25.5,25.5,25.5,25.5,0.0 +2020-08-16,25.5,25.649999618530273,25.25,25.600000381469727,744739.0 +2020-08-17,25.649999618530273,25.950000762939453,24.479999542236328,25.299999237060547,1235441.0 +2020-08-18,25.549999237060547,25.850000381469727,25.100000381469727,25.649999618530273,994137.0 +2020-08-19,25.700000762939453,26.299999237060547,25.299999237060547,25.799999237060547,1553309.0 +2020-08-20,25.850000381469727,25.899999618530273,25.5,25.600000381469727,491857.0 +2020-08-23,25.649999618530273,25.799999237060547,25.5,25.600000381469727,558916.0 +2020-08-24,25.75,26.5,25.649999618530273,26.100000381469727,2405215.0 +2020-08-25,26.5,26.700000762939453,25.850000381469727,25.950000762939453,1364116.0 +2020-08-26,25.950000762939453,26.149999618530273,25.649999618530273,25.75,922215.0 +2020-08-27,25.850000381469727,25.950000762939453,25.450000762939453,25.5,872784.0 +2020-08-30,25.700000762939453,25.75,25.549999237060547,25.649999618530273,767201.0 +2020-08-31,25.649999618530273,25.75,25.299999237060547,25.549999237060547,810949.0 +2020-09-01,25.5,26.25,25.399999618530273,25.799999237060547,1898961.0 +2020-09-02,25.799999237060547,26.25,25.350000381469727,25.899999618530273,1582348.0 +2020-09-03,26.149999618530273,26.649999618530273,25.700000762939453,26.200000762939453,3255123.0 +2020-09-06,26.200000762939453,26.899999618530273,26.049999237060547,26.799999237060547,1753966.0 +2020-09-07,26.899999618530273,27.200000762939453,26.549999237060547,26.600000381469727,1542135.0 +2020-09-08,26.649999618530273,27.350000381469727,26.649999618530273,27.299999237060547,2745410.0 +2020-09-09,27.0,27.799999237060547,26.5,27.649999618530273,2104078.0 +2020-09-10,27.75,27.899999618530273,27.049999237060547,27.200000762939453,1457534.0 +2020-09-13,27.299999237060547,27.5,26.799999237060547,26.950000762939453,1605687.0 +2020-09-14,27.049999237060547,27.149999618530273,26.5,26.850000381469727,9415350.0 +2020-09-15,26.899999618530273,27.25,26.850000381469727,26.850000381469727,1021934.0 +2020-09-16,27.0,27.0,26.5,26.549999237060547,964056.0 +2020-09-17,26.600000381469727,27.0,26.350000381469727,26.5,792737.0 +2020-09-20,26.950000762939453,26.950000762939453,26.600000381469727,26.799999237060547,487836.0 +2020-09-21,26.850000381469727,26.899999618530273,26.399999618530273,26.450000762939453,1038748.0 +2020-09-22,26.299999237060547,26.75,26.200000762939453,26.350000381469727,1067082.0 +2020-09-24,26.399999618530273,26.600000381469727,26.149999618530273,26.25,638092.0 +2020-09-27,26.450000762939453,26.899999618530273,26.25,26.799999237060547,1625866.0 +2020-09-28,26.950000762939453,27.0,26.649999618530273,26.75,1022611.0 +2020-09-29,26.75,26.75,26.399999618530273,26.549999237060547,682560.0 +2020-09-30,26.450000762939453,26.700000762939453,26.399999618530273,26.600000381469727,404616.0 +2020-10-01,26.75,26.75,26.200000762939453,26.399999618530273,657830.0 +2020-10-04,26.600000381469727,26.600000381469727,25.799999237060547,25.799999237060547,464892.0 +2020-10-05,25.799999237060547,26.149999618530273,25.200000762939453,26.149999618530273,661913.0 +2020-10-06,26.149999618530273,26.75,26.0,26.75,536487.0 +2020-10-07,26.75,26.75,26.350000381469727,26.649999618530273,407806.0 +2020-10-08,26.700000762939453,26.700000762939453,26.299999237060547,26.5,441178.0 +2020-10-11,26.600000381469727,27.25,26.600000381469727,27.25,1900217.0 +2020-10-12,27.25,27.450000762939453,27.100000381469727,27.299999237060547,1230174.0 +2020-10-13,27.299999237060547,27.700000762939453,27.149999618530273,27.450000762939453,1288405.0 +2020-10-14,27.5,27.649999618530273,26.899999618530273,27.100000381469727,981689.0 +2020-10-15,27.100000381469727,27.149999618530273,26.799999237060547,27.100000381469727,636546.0 +2020-10-18,27.0,27.649999618530273,27.0,27.149999618530273,877340.0 +2020-10-19,27.350000381469727,27.450000762939453,26.850000381469727,26.899999618530273,298098.0 +2020-10-20,26.799999237060547,27.0,26.299999237060547,26.600000381469727,933608.0 +2020-10-21,26.549999237060547,26.75,26.299999237060547,26.450000762939453,414544.0 +2020-10-22,26.399999618530273,26.700000762939453,25.700000762939453,25.899999618530273,745587.0 +2020-10-25,25.899999618530273,25.899999618530273,23.34000015258789,23.6200008392334,937809.0 +2020-10-26,23.639999389648438,25.850000381469727,23.6200008392334,25.5,2180960.0 +2020-10-27,25.100000381469727,25.5,24.799999237060547,24.940000534057617,278202.0 +2020-10-28,25.0,25.0,24.559999465942383,24.600000381469727,337682.0 +2020-10-29,24.100000381469727,24.479999542236328,23.8799991607666,24.18000030517578,383243.0 +2020-11-01,24.0,24.1200008392334,23.700000762939453,23.700000762939453,335266.0 +2020-11-02,23.700000762939453,24.18000030517578,23.700000762939453,24.18000030517578,271578.0 +2020-11-03,23.959999084472656,24.200000762939453,23.899999618530273,24.0,278153.0 +2020-11-04,24.1200008392334,24.899999618530273,24.0,24.0,319826.0 +2020-11-05,24.0,24.079999923706055,23.6200008392334,23.719999313354492,260707.0 +2020-11-08,23.600000381469727,23.8799991607666,23.600000381469727,23.799999237060547,273318.0 +2020-11-09,24.040000915527344,24.299999237060547,23.979999542236328,24.280000686645508,580940.0 +2020-11-10,24.739999771118164,25.149999618530273,24.739999771118164,24.979999542236328,1230609.0 +2020-11-11,25.0,25.0,24.719999313354492,24.84000015258789,239026.0 +2020-11-12,24.8799991607666,24.979999542236328,24.600000381469727,24.81999969482422,234353.0 +2020-11-15,24.860000610351562,25.100000381469727,24.760000228881836,24.860000610351562,683259.0 +2020-11-16,24.920000076293945,24.940000534057617,24.579999923706055,24.6200008392334,667653.0 +2020-11-17,24.739999771118164,24.739999771118164,24.34000015258789,24.600000381469727,627934.0 +2020-11-18,24.600000381469727,24.68000030517578,24.520000457763672,24.600000381469727,438893.0 +2020-11-19,24.65999984741211,24.84000015258789,24.5,24.600000381469727,636126.0 +2020-11-22,24.780000686645508,24.81999969482422,24.559999465942383,24.600000381469727,568618.0 +2020-11-23,24.799999237060547,25.0,24.6200008392334,24.780000686645508,1593181.0 +2020-11-24,24.8799991607666,25.200000762939453,24.780000686645508,24.84000015258789,1297388.0 +2020-11-25,25.0,25.0,24.639999389648438,24.780000686645508,645946.0 +2020-11-26,24.600000381469727,25.649999618530273,24.5,25.0,3615835.0 +2020-11-29,25.0,25.0,25.0,25.0,0.0 +2020-11-30,24.959999084472656,25.0,24.760000228881836,24.760000228881836,1106132.0 +2020-12-01,24.899999618530273,24.899999618530273,24.700000762939453,24.780000686645508,673244.0 +2020-12-02,24.799999237060547,25.0,24.700000762939453,24.739999771118164,1060109.0 +2020-12-03,24.799999237060547,24.799999237060547,24.5,24.559999465942383,613262.0 +2020-12-06,24.639999389648438,25.450000762939453,23.600000381469727,23.600000381469727,3421164.0 +2020-12-07,23.899999618530273,24.360000610351562,23.780000686645508,24.299999237060547,863995.0 +2020-12-08,24.299999237060547,24.420000076293945,23.940000534057617,24.0,871746.0 +2020-12-09,24.020000457763672,24.15999984741211,23.959999084472656,24.1200008392334,267264.0 +2020-12-10,24.1200008392334,24.459999084472656,24.020000457763672,24.219999313354492,487274.0 +2020-12-13,24.299999237060547,24.299999237060547,24.079999923706055,24.100000381469727,290984.0 +2020-12-14,24.079999923706055,24.100000381469727,24.0,24.079999923706055,350029.0 +2020-12-15,24.020000457763672,24.280000686645508,24.0,24.280000686645508,362251.0 +2020-12-16,24.280000686645508,24.440000534057617,24.100000381469727,24.440000534057617,436553.0 +2020-12-17,24.420000076293945,24.459999084472656,24.260000228881836,24.440000534057617,489469.0 +2020-12-20,24.399999618530273,24.540000915527344,24.299999237060547,24.31999969482422,472354.0 +2020-12-21,23.6200008392334,23.979999542236328,23.579999923706055,23.920000076293945,766156.0 +2020-12-22,23.899999618530273,24.239999771118164,23.899999618530273,24.239999771118164,395779.0 +2020-12-23,24.139999389648438,24.280000686645508,24.020000457763672,24.260000228881836,343100.0 +2020-12-24,24.260000228881836,24.440000534057617,24.239999771118164,24.280000686645508,587156.0 +2020-12-27,24.280000686645508,24.540000915527344,24.280000686645508,24.479999542236328,572340.0 +2020-12-28,24.479999542236328,24.81999969482422,24.360000610351562,24.799999237060547,810807.0 +2020-12-29,24.84000015258789,25.299999237060547,24.84000015258789,24.959999084472656,1400450.0 +2020-12-30,25.299999237060547,25.600000381469727,25.0,25.149999618530273,1347208.0 +2020-12-31,25.200000762939453,25.200000762939453,24.959999084472656,25.049999237060547,652158.0 +2021-01-03,25.049999237060547,25.899999618530273,24.959999084472656,25.299999237060547,1684065.0 +2021-01-04,25.399999618530273,25.450000762939453,25.049999237060547,25.350000381469727,725099.0 +2021-01-05,24.979999542236328,25.0,24.540000915527344,24.559999465942383,560072.0 +2021-01-06,24.559999465942383,24.639999389648438,24.399999618530273,24.399999618530273,266173.0 +2021-01-07,24.440000534057617,24.5,24.260000228881836,24.299999237060547,614371.0 +2021-01-10,24.3799991607666,24.420000076293945,24.139999389648438,24.200000762939453,1196229.0 +2021-01-11,24.200000762939453,24.200000762939453,24.0,24.079999923706055,820583.0 +2021-01-12,24.100000381469727,24.1200008392334,23.979999542236328,24.040000915527344,480867.0 +2021-01-13,24.040000915527344,24.139999389648438,24.0,24.079999923706055,872478.0 +2021-01-14,24.100000381469727,24.100000381469727,23.979999542236328,24.0,512404.0 +2021-01-17,23.979999542236328,24.040000915527344,23.899999618530273,23.899999618530273,353755.0 +2021-01-18,23.959999084472656,24.079999923706055,23.700000762939453,23.84000015258789,837592.0 +2021-01-19,23.860000610351562,23.920000076293945,23.719999313354492,23.81999969482422,393620.0 +2021-01-20,23.799999237060547,23.84000015258789,23.739999771118164,23.81999969482422,240310.0 +2021-01-21,23.860000610351562,24.079999923706055,23.799999237060547,23.899999618530273,950821.0 +2021-01-24,23.899999618530273,23.959999084472656,23.760000228881836,23.860000610351562,318675.0 +2021-01-25,23.899999618530273,23.959999084472656,23.760000228881836,23.780000686645508,362873.0 +2021-01-26,23.780000686645508,23.940000534057617,23.700000762939453,23.799999237060547,267062.0 +2021-01-27,23.81999969482422,23.860000610351562,23.739999771118164,23.780000686645508,146141.0 +2021-01-28,23.719999313354492,24.079999923706055,23.719999313354492,23.780000686645508,507901.0 +2021-01-31,23.81999969482422,23.81999969482422,23.399999618530273,23.559999465942383,366072.0 +2021-02-01,23.559999465942383,23.559999465942383,23.079999923706055,23.100000381469727,545385.0 +2021-02-02,23.0,23.200000762939453,22.600000381469727,22.600000381469727,470639.0 +2021-02-03,22.600000381469727,22.639999389648438,21.84000015258789,21.8799991607666,688570.0 +2021-02-04,21.5,21.5,20.959999084472656,21.219999313354492,1123780.0 +2021-02-07,21.760000228881836,22.059999465942383,21.540000915527344,21.899999618530273,629668.0 +2021-02-08,22.059999465942383,22.260000228881836,22.040000915527344,22.200000762939453,1081658.0 +2021-02-09,22.299999237060547,22.5,22.219999313354492,22.299999237060547,461156.0 +2021-02-10,22.260000228881836,22.260000228881836,21.979999542236328,22.0,877604.0 +2021-02-11,22.079999923706055,22.079999923706055,21.920000076293945,21.920000076293945,491790.0 +2021-02-14,21.959999084472656,22.059999465942383,21.81999969482422,21.899999618530273,482148.0 +2021-02-15,21.920000076293945,22.059999465942383,21.899999618530273,21.979999542236328,343483.0 +2021-02-16,22.059999465942383,22.739999771118164,22.0,22.440000534057617,1571316.0 +2021-02-17,22.65999984741211,22.68000030517578,22.31999969482422,22.399999618530273,1886042.0 +2021-02-18,22.579999923706055,22.6200008392334,22.399999618530273,22.459999084472656,466016.0 +2021-02-21,22.459999084472656,22.5,22.3799991607666,22.399999618530273,459187.0 +2021-02-22,22.420000076293945,22.420000076293945,22.1200008392334,22.219999313354492,915323.0 +2021-02-23,22.079999923706055,22.260000228881836,22.079999923706055,22.100000381469727,511166.0 +2021-02-24,22.139999389648438,22.15999984741211,21.81999969482422,21.959999084472656,392518.0 +2021-02-25,22.0,22.020000457763672,21.65999984741211,21.719999313354492,1057062.0 +2021-02-28,21.700000762939453,22.1200008392334,21.459999084472656,21.780000686645508,1284487.0 +2021-03-01,21.799999237060547,22.479999542236328,21.780000686645508,22.0,2920561.0 +2021-03-02,22.079999923706055,22.3799991607666,21.8799991607666,21.899999618530273,1534669.0 +2021-03-03,22.399999618530273,23.0,22.079999923706055,22.200000762939453,4219154.0 +2021-03-04,22.239999771118164,22.260000228881836,21.959999084472656,22.0,1579568.0 +2021-03-07,22.719999313354492,22.799999237060547,22.18000030517578,22.200000762939453,1680161.0 +2021-03-08,22.260000228881836,22.299999237060547,21.959999084472656,21.959999084472656,1377823.0 +2021-03-09,22.0,22.020000457763672,21.8799991607666,21.899999618530273,595226.0 +2021-03-10,21.979999542236328,22.059999465942383,21.84000015258789,21.860000610351562,976555.0 +2021-03-11,21.8799991607666,21.959999084472656,21.579999923706055,21.780000686645508,1207763.0 +2021-03-14,21.84000015258789,21.899999618530273,21.639999389648438,21.700000762939453,1603046.0 +2021-03-15,21.719999313354492,21.860000610351562,21.68000030517578,21.719999313354492,909197.0 +2021-03-16,21.8799991607666,22.139999389648438,21.700000762939453,21.760000228881836,4340807.0 +2021-03-17,21.860000610351562,21.920000076293945,21.700000762939453,21.739999771118164,2180854.0 +2021-03-18,21.780000686645508,21.81999969482422,21.600000381469727,21.68000030517578,1430367.0 +2021-03-21,21.68000030517578,22.219999313354492,21.6200008392334,22.100000381469727,3270989.0 +2021-03-22,22.139999389648438,22.260000228881836,21.979999542236328,22.0,1896738.0 +2021-03-23,22.040000915527344,22.260000228881836,21.959999084472656,22.020000457763672,2221447.0 +2021-03-24,21.979999542236328,22.139999389648438,21.959999084472656,21.979999542236328,923173.0 +2021-03-25,21.979999542236328,22.079999923706055,21.940000534057617,21.959999084472656,898005.0 +2021-03-28,21.940000534057617,22.0,21.700000762939453,21.899999618530273,809240.0 +2021-03-29,21.899999618530273,22.040000915527344,21.8799991607666,22.020000457763672,569570.0 +2021-03-30,22.0,22.979999542236328,21.979999542236328,22.719999313354492,4327574.0 +2021-03-31,22.860000610351562,22.860000610351562,22.299999237060547,22.299999237060547,2558549.0 +2021-04-01,22.360000610351562,22.3799991607666,22.139999389648438,22.200000762939453,1229204.0 +2021-04-04,22.18000030517578,22.360000610351562,22.1200008392334,22.34000015258789,774832.0 +2021-04-05,22.34000015258789,22.3799991607666,22.18000030517578,22.280000686645508,705237.0 +2021-04-06,22.280000686645508,22.600000381469727,22.200000762939453,22.479999542236328,1600612.0 +2021-04-07,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0 +2021-04-08,22.719999313354492,23.100000381469727,22.700000762939453,22.700000762939453,2585821.0 +2021-04-11,22.700000762939453,22.700000762939453,22.700000762939453,22.700000762939453,0.0 +2021-04-12,22.799999237060547,23.059999465942383,22.559999465942383,22.940000534057617,1439737.0 +2021-04-13,23.0,23.84000015258789,22.940000534057617,23.479999542236328,3020721.0 +2021-04-14,23.5,23.799999237060547,23.200000762939453,23.799999237060547,1329108.0 +2021-04-15,23.899999618530273,24.719999313354492,23.899999618530273,24.31999969482422,3116057.0 +2021-04-18,24.399999618530273,24.399999618530273,24.1200008392334,24.200000762939453,932336.0 +2021-04-19,24.200000762939453,24.700000762939453,24.1200008392334,24.440000534057617,1802205.0 +2021-04-20,24.440000534057617,24.520000457763672,24.200000762939453,24.239999771118164,500214.0 +2021-04-21,24.100000381469727,24.1200008392334,23.700000762939453,24.020000457763672,983422.0 +2021-04-22,24.020000457763672,24.18000030517578,23.899999618530273,23.959999084472656,531392.0 +2021-04-25,23.899999618530273,24.020000457763672,23.540000915527344,23.579999923706055,511829.0 +2021-04-26,23.559999465942383,24.059999465942383,23.219999313354492,24.059999465942383,1333695.0 +2021-04-27,24.040000915527344,24.559999465942383,24.0,24.440000534057617,1164753.0 +2021-04-28,24.65999984741211,25.299999237060547,24.600000381469727,25.0,3550715.0 +2021-04-29,25.100000381469727,25.299999237060547,24.700000762939453,24.81999969482422,1814827.0 +2021-05-02,24.899999618530273,25.299999237060547,24.799999237060547,24.899999618530273,1127277.0 +2021-05-03,25.0,25.049999237060547,24.700000762939453,24.899999618530273,908040.0 +2021-05-04,24.860000610351562,25.700000762939453,24.860000610351562,25.350000381469727,2183667.0 +2021-05-05,25.350000381469727,25.5,24.979999542236328,25.450000762939453,1479034.0 +2021-05-06,25.399999618530273,25.450000762939453,25.200000762939453,25.25,741555.0 +2021-05-09,25.299999237060547,25.399999618530273,25.200000762939453,25.299999237060547,342630.0 +2021-05-10,25.299999237060547,26.0,25.25,26.0,1011789.0 +2021-05-17,26.0,26.600000381469727,25.950000762939453,26.0,1105253.0 +2021-05-18,26.149999618530273,26.950000762939453,26.149999618530273,26.5,1232356.0 +2021-05-19,26.549999237060547,27.299999237060547,26.549999237060547,26.899999618530273,2505941.0 +2021-05-20,26.899999618530273,26.899999618530273,26.700000762939453,26.75,916088.0 +2021-05-23,26.75,26.75,26.25,26.25,617847.0 +2021-05-24,26.25,26.950000762939453,26.149999618530273,26.350000381469727,590147.0 +2021-05-25,26.350000381469727,26.600000381469727,26.350000381469727,26.399999618530273,316927.0 +2021-05-26,26.399999618530273,26.549999237060547,26.350000381469727,26.399999618530273,290644.0 +2021-05-27,26.399999618530273,26.549999237060547,26.149999618530273,26.200000762939453,721479.0 +2021-05-30,26.25,26.299999237060547,25.950000762939453,26.149999618530273,883159.0 +2021-05-31,26.149999618530273,26.149999618530273,25.950000762939453,26.049999237060547,547566.0 +2021-06-01,26.149999618530273,26.200000762939453,25.899999618530273,26.0,1163275.0 +2021-06-02,26.100000381469727,26.100000381469727,25.899999618530273,25.950000762939453,572620.0 +2021-06-03,26.049999237060547,26.149999618530273,25.950000762939453,26.049999237060547,891132.0 +2021-06-06,26.049999237060547,26.200000762939453,25.850000381469727,25.899999618530273,1575480.0 +2021-06-07,25.950000762939453,26.049999237060547,25.899999618530273,25.950000762939453,2407840.0 +2021-06-08,26.049999237060547,26.100000381469727,25.25,25.799999237060547,3438254.0 +2021-06-09,25.799999237060547,26.0,25.799999237060547,26.0,680351.0 +2021-06-10,26.049999237060547,26.200000762939453,25.799999237060547,26.0,1313238.0 +2021-06-13,26.100000381469727,26.350000381469727,26.0,26.200000762939453,1847553.0 +2021-06-14,26.350000381469727,26.649999618530273,26.200000762939453,26.549999237060547,2715374.0 +2021-06-15,26.600000381469727,26.700000762939453,26.0,26.100000381469727,1792250.0 +2021-06-16,26.100000381469727,26.399999618530273,26.100000381469727,26.200000762939453,746455.0 +2021-06-17,26.200000762939453,26.350000381469727,26.0,26.350000381469727,933751.0 +2021-06-20,26.350000381469727,26.350000381469727,26.100000381469727,26.200000762939453,586099.0 +2021-06-21,26.100000381469727,26.700000762939453,26.100000381469727,26.5,1126197.0 +2021-06-22,26.700000762939453,26.75,26.149999618530273,26.200000762939453,2029847.0 +2021-06-23,26.25,26.399999618530273,25.950000762939453,26.25,2371294.0 +2021-06-24,26.200000762939453,26.25,25.950000762939453,26.0,1969787.0 +2021-06-27,26.0,26.0,26.0,26.0,0.0 +2021-06-28,26.200000762939453,26.200000762939453,26.0,26.049999237060547,993920.0 +2021-06-29,26.100000381469727,26.149999618530273,26.0,26.100000381469727,852942.0 +2021-06-30,26.149999618530273,26.25,26.100000381469727,26.200000762939453,917002.0 +2021-07-01,26.25,26.549999237060547,26.149999618530273,26.200000762939453,1930442.0 +2021-07-04,25.549999237060547,25.700000762939453,25.149999618530273,25.25,3162677.0 +2021-07-05,25.25,25.25,24.940000534057617,25.0,1059581.0 +2021-07-06,25.200000762939453,25.25,24.920000076293945,25.0,781273.0 +2021-07-07,24.979999542236328,25.049999237060547,24.899999618530273,25.0,1059608.0 +2021-07-08,25.0,25.100000381469727,24.899999618530273,24.940000534057617,555367.0 +2021-07-11,25.0,25.0,24.780000686645508,24.81999969482422,1064282.0 +2021-07-12,24.799999237060547,24.860000610351562,24.479999542236328,24.639999389648438,555619.0 +2021-07-13,24.6200008392334,24.639999389648438,24.100000381469727,24.299999237060547,554695.0 +2021-07-14,24.399999618530273,24.700000762939453,24.31999969482422,24.520000457763672,471544.0 +2021-07-15,24.6200008392334,24.8799991607666,24.5,24.8799991607666,624373.0 +2021-07-25,24.899999618530273,25.649999618530273,24.899999618530273,25.399999618530273,1659740.0 +2021-07-26,25.5,25.549999237060547,24.979999542236328,25.299999237060547,567500.0 +2021-07-27,25.299999237060547,25.75,25.100000381469727,25.549999237060547,1323879.0 +2021-07-28,25.600000381469727,25.649999618530273,25.350000381469727,25.399999618530273,714525.0 +2021-07-29,25.399999618530273,25.450000762939453,25.25,25.299999237060547,418130.0 +2021-08-01,25.299999237060547,25.549999237060547,25.25,25.5,715275.0 +2021-08-02,25.549999237060547,25.549999237060547,25.149999618530273,25.350000381469727,731163.0 +2021-08-03,25.350000381469727,25.350000381469727,25.100000381469727,25.149999618530273,415471.0 +2021-08-04,25.049999237060547,25.399999618530273,25.049999237060547,25.299999237060547,418464.0 +2021-08-05,25.200000762939453,25.399999618530273,24.979999542236328,25.299999237060547,634827.0 +2021-08-08,25.299999237060547,25.350000381469727,25.0,25.149999618530273,530464.0 +2021-08-09,25.149999618530273,25.149999618530273,24.979999542236328,25.0,427106.0 +2021-08-10,25.0,25.149999618530273,25.0,25.100000381469727,226348.0 +2021-08-11,25.149999618530273,25.149999618530273,24.920000076293945,24.959999084472656,280274.0 +2021-08-12,24.959999084472656,25.0,24.860000610351562,24.8799991607666,334374.0 +2021-08-15,24.899999618530273,24.920000076293945,24.84000015258789,24.8799991607666,187798.0 +2021-08-16,24.8799991607666,24.940000534057617,24.81999969482422,24.81999969482422,286236.0 +2021-08-17,24.799999237060547,25.049999237060547,24.700000762939453,24.739999771118164,613432.0 +2021-08-18,24.940000534057617,24.940000534057617,24.6200008392334,24.84000015258789,257951.0 +2021-08-19,24.68000030517578,24.84000015258789,24.5,24.559999465942383,463721.0 +2021-08-22,24.68000030517578,24.68000030517578,24.260000228881836,24.3799991607666,263178.0 +2021-08-23,24.399999618530273,24.520000457763672,24.100000381469727,24.100000381469727,351499.0 +2021-08-24,24.31999969482422,24.31999969482422,24.020000457763672,24.239999771118164,434967.0 +2021-08-25,24.239999771118164,24.559999465942383,24.239999771118164,24.540000915527344,496453.0 +2021-08-26,24.68000030517578,24.68000030517578,24.459999084472656,24.559999465942383,120614.0 +2021-08-29,24.65999984741211,25.149999618530273,24.600000381469727,25.100000381469727,769883.0 +2021-08-30,25.149999618530273,25.350000381469727,25.049999237060547,25.200000762939453,625712.0 +2021-08-31,25.25,25.25,24.979999542236328,25.0,737925.0 +2021-09-01,25.100000381469727,25.100000381469727,24.979999542236328,25.049999237060547,449817.0 +2021-09-02,25.100000381469727,25.200000762939453,25.0,25.100000381469727,426128.0 +2021-09-05,25.149999618530273,25.600000381469727,25.149999618530273,25.399999618530273,1467943.0 +2021-09-06,25.450000762939453,25.700000762939453,25.399999618530273,25.450000762939453,805635.0 +2021-09-07,25.5,25.5,25.299999237060547,25.399999618530273,478204.0 +2021-09-08,25.25,25.350000381469727,25.100000381469727,25.200000762939453,613867.0 +2021-09-09,25.149999618530273,25.149999618530273,24.84000015258789,24.979999542236328,1074062.0 +2021-09-12,25.149999618530273,25.25,24.920000076293945,25.0,654049.0 +2021-09-13,25.100000381469727,25.100000381469727,24.5,24.860000610351562,1142145.0 +2021-09-14,24.860000610351562,24.920000076293945,24.81999969482422,24.8799991607666,333410.0 +2021-09-15,24.84000015258789,24.899999618530273,24.81999969482422,24.8799991607666,277031.0 +2021-09-16,24.940000534057617,25.0,24.8799991607666,25.0,349729.0 +2021-09-19,25.100000381469727,25.399999618530273,24.940000534057617,25.200000762939453,921226.0 +2021-09-20,25.25,25.25,24.899999618530273,24.979999542236328,418669.0 +2021-09-21,24.84000015258789,24.979999542236328,24.799999237060547,24.8799991607666,366747.0 +2021-09-22,24.860000610351562,24.899999618530273,24.5,24.6200008392334,738592.0 +2021-09-26,24.65999984741211,24.979999542236328,24.65999984741211,24.760000228881836,586068.0 +2021-09-27,24.799999237060547,24.799999237060547,24.520000457763672,24.520000457763672,559708.0 +2021-09-28,24.559999465942383,24.6200008392334,24.440000534057617,24.459999084472656,744602.0 +2021-09-29,24.459999084472656,24.559999465942383,24.3799991607666,24.479999542236328,304854.0 +2021-09-30,24.5,24.81999969482422,24.5,24.780000686645508,968290.0 +2021-10-03,24.81999969482422,24.84000015258789,24.520000457763672,24.600000381469727,519395.0 +2021-10-04,24.600000381469727,24.600000381469727,24.139999389648438,24.200000762939453,871006.0 +2021-10-05,24.200000762939453,24.200000762939453,24.0,24.0,861713.0 +2021-10-06,24.040000915527344,24.239999771118164,24.040000915527344,24.100000381469727,633522.0 +2021-10-07,24.100000381469727,24.299999237060547,24.079999923706055,24.200000762939453,537540.0 +2021-10-10,24.360000610351562,24.360000610351562,23.399999618530273,23.399999618530273,921200.0 +2021-10-11,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 +2021-10-12,24.100000381469727,24.239999771118164,23.84000015258789,24.200000762939453,484476.0 +2021-10-13,24.200000762939453,24.440000534057617,24.100000381469727,24.440000534057617,209847.0 +2021-10-14,24.440000534057617,24.440000534057617,24.31999969482422,24.34000015258789,157482.0 +2021-10-17,24.979999542236328,25.149999618530273,24.84000015258789,24.940000534057617,1826448.0 +2021-10-18,25.0,25.149999618530273,24.920000076293945,25.100000381469727,719620.0 +2021-10-19,25.100000381469727,25.850000381469727,25.100000381469727,25.549999237060547,2873107.0 +2021-10-20,25.649999618530273,25.950000762939453,25.399999618530273,25.450000762939453,1799028.0 +2021-10-21,25.350000381469727,25.5,24.979999542236328,25.25,634045.0 +2021-10-24,25.299999237060547,25.399999618530273,24.959999084472656,25.0,400362.0 +2021-10-25,25.049999237060547,25.299999237060547,25.0,25.200000762939453,326720.0 +2021-10-26,25.25,25.299999237060547,25.049999237060547,25.049999237060547,221936.0 +2021-10-27,25.100000381469727,25.899999618530273,24.979999542236328,25.399999618530273,2174814.0 +2021-10-28,25.25,25.600000381469727,25.049999237060547,25.5,879183.0 +2021-10-31,25.600000381469727,25.899999618530273,25.399999618530273,25.549999237060547,1894433.0 +2021-11-01,25.600000381469727,25.600000381469727,25.25,25.5,620732.0 +2021-11-02,25.5,25.5,25.149999618530273,25.149999618530273,519895.0 +2021-11-03,25.100000381469727,25.25,24.799999237060547,24.81999969482422,837022.0 +2021-11-04,24.959999084472656,25.100000381469727,24.799999237060547,25.100000381469727,407315.0 +2021-11-07,25.149999618530273,25.25,25.0,25.149999618530273,402674.0 +2021-11-08,25.200000762939453,25.200000762939453,24.739999771118164,24.860000610351562,474094.0 +2021-11-09,24.81999969482422,24.8799991607666,24.6200008392334,24.700000762939453,246688.0 +2021-11-10,24.600000381469727,24.84000015258789,24.600000381469727,24.780000686645508,192445.0 +2021-11-11,24.719999313354492,24.8799991607666,24.719999313354492,24.84000015258789,142824.0 +2021-11-14,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,557102.0 +2021-11-15,20.139999389648438,21.65999984741211,20.139999389648438,21.260000228881836,14578170.0 +2021-11-16,21.5,21.979999542236328,21.139999389648438,21.280000686645508,7688797.0 +2021-11-17,21.979999542236328,21.979999542236328,21.360000610351562,21.479999542236328,2204292.0 +2021-11-18,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0.0 +2021-11-21,21.799999237060547,21.799999237060547,21.15999984741211,21.440000534057617,1639976.0 +2021-11-22,21.559999465942383,21.559999465942383,20.520000457763672,20.799999237060547,1048170.0 +2021-11-23,20.799999237060547,21.479999542236328,20.600000381469727,21.15999984741211,589721.0 +2021-11-24,21.260000228881836,21.280000686645508,21.1200008392334,21.18000030517578,336061.0 +2021-11-25,21.219999313354492,21.31999969482422,21.0,21.020000457763672,498340.0 +2021-11-28,21.020000457763672,21.020000457763672,21.020000457763672,21.020000457763672,0.0 +2021-11-29,20.0,20.200000762939453,19.899999618530273,20.059999465942383,547725.0 +2021-11-30,20.059999465942383,20.479999542236328,19.8799991607666,20.479999542236328,727881.0 +2021-12-01,20.020000457763672,20.399999618530273,19.959999084472656,20.0,2579993.0 +2021-12-02,20.0,20.0,20.0,20.0,0.0 +2021-12-05,20.059999465942383,20.260000228881836,20.059999465942383,20.15999984741211,2858004.0 +2021-12-06,20.299999237060547,20.459999084472656,20.1200008392334,20.15999984741211,1593798.0 +2021-12-07,20.219999313354492,20.34000015258789,20.15999984741211,20.280000686645508,1598773.0 +2021-12-08,20.3799991607666,21.700000762939453,20.3799991607666,21.18000030517578,3936904.0 +2021-12-09,21.299999237060547,22.799999237060547,21.260000228881836,22.600000381469727,7506279.0 +2021-12-12,22.5,22.5,21.940000534057617,22.059999465942383,3682565.0 +2021-12-13,22.200000762939453,22.600000381469727,21.940000534057617,22.3799991607666,2625963.0 +2021-12-14,22.1200008392334,22.3799991607666,22.1200008392334,22.3799991607666,918874.0 +2021-12-15,22.5,23.100000381469727,22.399999618530273,22.8799991607666,2987871.0 +2021-12-16,22.860000610351562,22.959999084472656,22.600000381469727,22.68000030517578,1181431.0 +2021-12-19,22.559999465942383,22.559999465942383,21.899999618530273,21.899999618530273,2670986.0 +2021-12-20,21.6200008392334,22.100000381469727,21.399999618530273,22.0,1523014.0 +2021-12-21,22.200000762939453,24.0,22.200000762939453,24.0,7702459.0 +2021-12-22,23.899999618530273,24.280000686645508,23.399999618530273,23.600000381469727,5929680.0 +2021-12-23,23.5,23.84000015258789,23.299999237060547,23.5,1446142.0 +2021-12-26,23.520000457763672,24.0,23.020000457763672,23.020000457763672,1511179.0 +2021-12-27,23.020000457763672,23.420000076293945,22.799999237060547,23.18000030517578,2148715.0 +2021-12-28,23.219999313354492,23.5,23.020000457763672,23.079999923706055,1020799.0 +2021-12-29,23.280000686645508,23.280000686645508,22.100000381469727,22.200000762939453,1758882.0 +2021-12-30,22.200000762939453,23.079999923706055,22.200000762939453,22.579999923706055,1559271.0 +2022-01-02,22.700000762939453,23.760000228881836,22.579999923706055,23.65999984741211,2006399.0 +2022-01-03,23.65999984741211,24.0,23.040000915527344,23.399999618530273,1386175.0 +2022-01-04,23.440000534057617,23.600000381469727,23.079999923706055,23.239999771118164,1252873.0 +2022-01-05,23.239999771118164,23.299999237060547,22.940000534057617,23.18000030517578,782751.0 +2022-01-06,23.15999984741211,23.34000015258789,22.979999542236328,23.31999969482422,919953.0 +2022-01-09,23.34000015258789,23.420000076293945,23.100000381469727,23.399999618530273,1458757.0 +2022-01-10,23.5,23.739999771118164,23.15999984741211,23.5,1297739.0 +2022-01-11,23.5,23.5,23.059999465942383,23.18000030517578,974417.0 +2022-01-12,23.18000030517578,23.200000762939453,22.979999542236328,23.020000457763672,1445517.0 +2022-01-13,23.040000915527344,23.079999923706055,22.8799991607666,23.0,1019549.0 +2022-01-16,23.0,23.18000030517578,22.860000610351562,22.959999084472656,1178611.0 +2022-01-17,23.0,23.600000381469727,22.959999084472656,23.420000076293945,1862776.0 +2022-01-18,23.479999542236328,23.479999542236328,23.139999389648438,23.260000228881836,1033722.0 +2022-01-19,23.299999237060547,23.299999237060547,23.040000915527344,23.15999984741211,731268.0 +2022-01-20,23.1200008392334,23.139999389648438,22.979999542236328,23.0,676727.0 +2022-01-23,23.0,23.0,22.540000915527344,22.540000915527344,978050.0 +2022-01-24,23.059999465942383,23.280000686645508,23.0,23.040000915527344,2532165.0 +2022-01-25,23.1200008392334,23.299999237060547,22.739999771118164,23.020000457763672,1456240.0 +2022-01-26,23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0.0 +2022-01-27,23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,0.0 +2022-01-30,22.8799991607666,23.040000915527344,22.68000030517578,22.799999237060547,1959558.0 +2022-01-31,22.81999969482422,22.959999084472656,22.739999771118164,22.899999618530273,1037876.0 +2022-02-01,22.799999237060547,23.260000228881836,22.799999237060547,23.239999771118164,2006796.0 +2022-02-02,23.239999771118164,23.239999771118164,22.959999084472656,22.979999542236328,1219165.0 +2022-02-03,23.0,23.0,22.799999237060547,22.799999237060547,557150.0 +2022-02-06,22.799999237060547,22.940000534057617,22.719999313354492,22.899999618530273,443958.0 +2022-02-07,22.920000076293945,23.440000534057617,22.81999969482422,23.18000030517578,1950465.0 +2022-02-08,23.200000762939453,23.239999771118164,23.0,23.100000381469727,962550.0 +2022-02-09,23.18000030517578,23.18000030517578,22.979999542236328,23.0,673399.0 +2022-02-10,22.959999084472656,23.0,22.760000228881836,23.0,1094743.0 +2022-02-13,22.799999237060547,22.799999237060547,22.34000015258789,22.600000381469727,1003274.0 +2022-02-14,22.600000381469727,22.739999771118164,22.440000534057617,22.68000030517578,640053.0 +2022-02-15,22.700000762939453,22.979999542236328,22.6200008392334,22.920000076293945,635552.0 +2022-02-16,22.920000076293945,23.040000915527344,22.84000015258789,22.940000534057617,727714.0 +2022-02-17,22.899999618530273,22.920000076293945,22.540000915527344,22.559999465942383,1374925.0 +2022-02-20,22.799999237060547,22.81999969482422,22.200000762939453,22.280000686645508,795589.0 +2022-02-21,22.399999618530273,23.059999465942383,22.299999237060547,23.0,2292946.0 +2022-02-23,24.399999618530273,24.860000610351562,23.360000610351562,23.5,7072870.0 +2022-02-24,23.0,23.059999465942383,22.5,22.600000381469727,2993895.0 +2022-02-27,23.0,23.040000915527344,22.739999771118164,22.780000686645508,867508.0 +2022-02-28,22.780000686645508,22.899999618530273,22.68000030517578,22.700000762939453,943202.0 +2022-03-01,22.700000762939453,22.81999969482422,22.65999984741211,22.65999984741211,950097.0 +2022-03-02,22.65999984741211,22.81999969482422,22.559999465942383,22.799999237060547,1094709.0 +2022-03-03,22.700000762939453,22.84000015258789,22.5,22.799999237060547,1010211.0 +2022-03-06,22.899999618530273,23.079999923706055,22.799999237060547,22.799999237060547,950443.0 +2022-03-07,22.799999237060547,22.799999237060547,22.600000381469727,22.68000030517578,500504.0 +2022-03-08,22.6200008392334,22.719999313354492,22.5,22.579999923706055,719927.0 +2022-03-09,22.579999923706055,22.700000762939453,22.540000915527344,22.540000915527344,640091.0 +2022-03-10,22.559999465942383,22.6200008392334,22.399999618530273,22.440000534057617,866223.0 +2022-03-13,22.520000457763672,22.600000381469727,22.280000686645508,22.280000686645508,870372.0 +2022-03-14,22.280000686645508,22.280000686645508,22.100000381469727,22.15999984741211,427865.0 +2022-03-15,22.18000030517578,22.18000030517578,22.020000457763672,22.020000457763672,344338.0 +2022-03-16,22.15999984741211,22.200000762939453,20.200000762939453,22.040000915527344,469722.0 +2022-03-17,22.020000457763672,22.020000457763672,21.5,21.5,1385266.0 +2022-03-20,21.719999313354492,21.719999313354492,21.579999923706055,21.600000381469727,265333.0 +2022-03-21,21.68000030517578,21.899999618530273,21.6200008392334,21.799999237060547,443657.0 +2022-03-22,21.81999969482422,22.299999237060547,21.799999237060547,22.100000381469727,830202.0 +2022-03-23,22.100000381469727,22.18000030517578,22.0,22.15999984741211,380460.0 +2022-03-24,22.15999984741211,22.479999542236328,22.059999465942383,22.399999618530273,954838.0 +2022-03-27,22.5,22.600000381469727,22.100000381469727,22.479999542236328,900698.0 +2022-03-28,22.399999618530273,22.540000915527344,22.299999237060547,22.31999969482422,530079.0 +2022-03-29,22.239999771118164,22.280000686645508,22.079999923706055,22.139999389648438,824183.0 +2022-03-30,22.15999984741211,22.34000015258789,22.059999465942383,22.139999389648438,471541.0 +2022-03-31,22.139999389648438,22.18000030517578,22.040000915527344,22.100000381469727,333340.0 +2022-04-03,22.139999389648438,22.299999237060547,22.100000381469727,22.1200008392334,274595.0 +2022-04-04,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0 +2022-04-05,22.5,22.81999969482422,22.479999542236328,22.760000228881836,1101398.0 +2022-04-06,22.700000762939453,22.700000762939453,22.239999771118164,22.260000228881836,862917.0 +2022-04-07,22.260000228881836,22.5,22.219999313354492,22.299999237060547,439455.0 +2022-04-10,22.459999084472656,22.459999084472656,22.1200008392334,22.200000762939453,589580.0 +2022-04-11,22.219999313354492,22.260000228881836,22.079999923706055,22.15999984741211,472775.0 +2022-04-12,22.1200008392334,22.260000228881836,21.979999542236328,22.219999313354492,766197.0 +2022-04-13,22.200000762939453,22.239999771118164,22.040000915527344,22.239999771118164,573453.0 +2022-04-14,22.239999771118164,22.239999771118164,21.940000534057617,22.059999465942383,1046348.0 +2022-04-17,22.18000030517578,22.200000762939453,21.979999542236328,22.15999984741211,769172.0 +2022-04-18,22.15999984741211,22.260000228881836,22.1200008392334,22.18000030517578,455960.0 +2022-04-19,22.239999771118164,22.3799991607666,22.059999465942383,22.1200008392334,562967.0 +2022-04-20,22.100000381469727,22.15999984741211,22.040000915527344,22.079999923706055,395922.0 +2022-04-21,22.1200008392334,22.139999389648438,21.940000534057617,21.940000534057617,846172.0 +2022-04-24,21.940000534057617,21.940000534057617,21.739999771118164,21.84000015258789,323989.0 +2022-04-25,21.799999237060547,21.81999969482422,21.639999389648438,21.68000030517578,281575.0 +2022-04-26,21.700000762939453,21.719999313354492,21.600000381469727,21.639999389648438,461789.0 +2022-04-27,21.65999984741211,22.079999923706055,21.639999389648438,22.020000457763672,373032.0 +2022-04-28,22.040000915527344,22.18000030517578,21.959999084472656,22.1200008392334,325262.0 +2022-05-08,22.0,22.1200008392334,21.84000015258789,22.1200008392334,666537.0 +2022-05-09,21.979999542236328,22.100000381469727,21.899999618530273,21.979999542236328,473008.0 +2022-05-10,21.959999084472656,21.959999084472656,21.739999771118164,21.780000686645508,419585.0 +2022-05-11,21.799999237060547,21.799999237060547,21.68000030517578,21.700000762939453,601660.0 +2022-05-12,21.700000762939453,21.700000762939453,21.459999084472656,21.540000915527344,528841.0 +2022-05-15,21.479999542236328,21.540000915527344,21.139999389648438,21.520000457763672,471174.0 +2022-05-16,21.440000534057617,21.440000534057617,21.100000381469727,21.139999389648438,500996.0 +2022-05-17,21.139999389648438,21.260000228881836,21.059999465942383,21.219999313354492,368320.0 +2022-05-18,21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0.0 +2022-05-19,21.100000381469727,21.100000381469727,20.399999618530273,20.399999618530273,721017.0 +2022-05-22,20.399999618530273,20.5,20.219999313354492,20.239999771118164,446879.0 +2022-05-23,20.280000686645508,20.280000686645508,19.979999542236328,20.0,640417.0 +2022-05-24,20.100000381469727,20.100000381469727,19.899999618530273,20.079999923706055,784552.0 +2022-05-25,20.079999923706055,20.100000381469727,19.959999084472656,20.0,698958.0 +2022-05-26,20.100000381469727,20.280000686645508,20.0,20.239999771118164,499991.0 +2022-05-29,20.239999771118164,20.739999771118164,20.18000030517578,20.559999465942383,793688.0 +2022-05-30,20.600000381469727,20.6200008392334,20.3799991607666,20.6200008392334,477441.0 +2022-05-31,20.6200008392334,20.84000015258789,20.579999923706055,20.600000381469727,493203.0 +2022-06-01,20.600000381469727,20.940000534057617,20.5,20.8799991607666,666187.0 +2022-06-02,20.84000015258789,20.959999084472656,20.639999389648438,20.639999389648438,237396.0 +2022-06-05,20.65999984741211,20.799999237060547,20.5,20.600000381469727,233374.0 +2022-06-06,20.600000381469727,20.65999984741211,20.459999084472656,20.520000457763672,398560.0 +2022-06-07,20.5,20.81999969482422,20.440000534057617,20.559999465942383,333068.0 +2022-06-08,20.600000381469727,20.600000381469727,20.3799991607666,20.399999618530273,523661.0 +2022-06-09,20.3799991607666,20.420000076293945,20.18000030517578,20.31999969482422,476657.0 +2022-06-12,20.200000762939453,20.200000762939453,19.84000015258789,19.860000610351562,667143.0 +2022-06-13,19.899999618530273,19.920000076293945,19.6200008392334,19.68000030517578,541022.0 +2022-06-14,19.700000762939453,19.700000762939453,19.020000457763672,19.239999771118164,405241.0 +2022-06-15,19.31999969482422,20.399999618530273,19.31999969482422,20.059999465942383,1159291.0 +2022-06-16,20.200000762939453,20.260000228881836,19.559999465942383,19.559999465942383,525823.0 +2022-06-19,19.579999923706055,19.579999923706055,19.200000762939453,19.399999618530273,495085.0 +2022-06-20,19.420000076293945,19.899999618530273,19.399999618530273,19.6200008392334,298938.0 +2022-06-21,19.700000762939453,20.0,19.700000762939453,19.899999618530273,239957.0 +2022-06-22,19.799999237060547,20.0,19.540000915527344,19.579999923706055,296364.0 +2022-06-23,19.559999465942383,19.760000228881836,19.399999618530273,19.5,218540.0 +2022-06-26,19.520000457763672,19.700000762939453,19.520000457763672,19.600000381469727,314416.0 +2022-06-27,19.68000030517578,19.700000762939453,19.34000015258789,19.34000015258789,262027.0 +2022-06-28,19.280000686645508,19.440000534057617,19.280000686645508,19.399999618530273,169171.0 +2022-06-29,19.399999618530273,19.6200008392334,19.360000610351562,19.520000457763672,389113.0 +2022-06-30,19.799999237060547,20.1200008392334,19.3799991607666,19.3799991607666,1441649.0 +2022-07-03,19.780000686645508,20.780000686645508,19.739999771118164,20.34000015258789,2280775.0 +2022-07-04,20.3799991607666,20.3799991607666,20.0,20.239999771118164,684343.0 +2022-07-05,20.18000030517578,20.420000076293945,20.18000030517578,20.360000610351562,675245.0 +2022-07-06,19.600000381469727,19.739999771118164,19.219999313354492,19.559999465942383,1202794.0 +2022-07-13,19.559999465942383,19.739999771118164,19.31999969482422,19.31999969482422,427323.0 +2022-07-14,19.260000228881836,19.299999237060547,19.15999984741211,19.280000686645508,596202.0 +2022-07-17,19.3799991607666,19.399999618530273,19.18000030517578,19.219999313354492,304877.0 +2022-07-18,19.239999771118164,19.399999618530273,19.1200008392334,19.239999771118164,621730.0 +2022-07-19,19.239999771118164,19.520000457763672,19.020000457763672,19.420000076293945,511359.0 +2022-07-20,19.5,19.719999313354492,19.360000610351562,19.399999618530273,690570.0 +2022-07-21,19.459999084472656,19.700000762939453,19.459999084472656,19.639999389648438,312904.0 +2022-07-24,19.65999984741211,20.040000915527344,19.579999923706055,19.860000610351562,1014222.0 +2022-07-25,19.860000610351562,19.959999084472656,19.780000686645508,19.799999237060547,358834.0 +2022-07-26,19.860000610351562,19.959999084472656,19.739999771118164,19.739999771118164,835491.0 +2022-07-27,19.700000762939453,19.799999237060547,19.600000381469727,19.639999389648438,235324.0 +2022-07-28,19.65999984741211,19.920000076293945,19.639999389648438,19.920000076293945,324186.0 +2022-07-31,19.920000076293945,20.079999923706055,19.899999618530273,20.079999923706055,400934.0 +2022-08-01,20.079999923706055,20.239999771118164,20.0,20.200000762939453,1126690.0 +2022-08-02,20.219999313354492,20.219999313354492,20.040000915527344,20.18000030517578,309745.0 +2022-08-03,20.139999389648438,20.15999984741211,19.8799991607666,19.899999618530273,688544.0 +2022-08-04,19.899999618530273,20.1200008392334,19.899999618530273,19.920000076293945,1044938.0 +2022-08-07,19.959999084472656,20.0,19.84000015258789,19.84000015258789,530604.0 +2022-08-08,19.8799991607666,19.899999618530273,19.65999984741211,19.68000030517578,378155.0 +2022-08-09,20.059999465942383,20.3799991607666,19.940000534057617,20.34000015258789,1557764.0 +2022-08-10,20.3799991607666,20.639999389648438,20.18000030517578,20.34000015258789,782611.0 +2022-08-11,20.3799991607666,20.559999465942383,20.260000228881836,20.31999969482422,704982.0 +2022-08-14,20.34000015258789,20.600000381469727,20.34000015258789,20.540000915527344,724662.0 +2022-08-15,20.600000381469727,21.0,20.540000915527344,20.600000381469727,1378683.0 +2022-08-16,20.700000762939453,21.100000381469727,20.639999389648438,20.899999618530273,1766458.0 +2022-08-17,21.0,21.18000030517578,20.860000610351562,20.940000534057617,1254834.0 +2022-08-18,20.940000534057617,20.959999084472656,20.600000381469727,20.780000686645508,754107.0 +2022-08-21,20.780000686645508,20.780000686645508,20.780000686645508,20.780000686645508,0.0 +2022-08-22,20.81999969482422,21.059999465942383,20.600000381469727,20.979999542236328,670376.0 +2022-08-23,21.0,21.0,20.600000381469727,20.6200008392334,497659.0 +2022-08-24,20.540000915527344,20.540000915527344,20.0,20.239999771118164,479093.0 +2022-08-25,20.440000534057617,20.5,20.34000015258789,20.399999618530273,301878.0 +2022-08-28,20.34000015258789,20.34000015258789,20.200000762939453,20.239999771118164,490614.0 +2022-08-29,20.299999237060547,20.31999969482422,20.18000030517578,20.219999313354492,486264.0 +2022-08-30,20.260000228881836,20.31999969482422,20.079999923706055,20.139999389648438,687597.0 +2022-08-31,20.139999389648438,20.15999984741211,20.0,20.020000457763672,409202.0 +2022-09-01,20.040000915527344,20.040000915527344,19.84000015258789,19.899999618530273,483534.0 +2022-09-04,19.920000076293945,20.040000915527344,19.899999618530273,20.0,298588.0 +2022-09-05,20.0,20.020000457763672,19.920000076293945,19.920000076293945,198258.0 +2022-09-06,20.0,20.200000762939453,19.959999084472656,19.979999542236328,448069.0 +2022-09-07,19.899999618530273,19.920000076293945,19.600000381469727,19.68000030517578,315629.0 +2022-09-08,19.700000762939453,19.899999618530273,19.700000762939453,19.8799991607666,233174.0 +2022-09-11,20.15999984741211,20.15999984741211,20.020000457763672,20.040000915527344,148701.0 +2022-09-12,20.040000915527344,20.299999237060547,19.979999542236328,20.020000457763672,447283.0 +2022-09-13,20.059999465942383,20.079999923706055,19.899999618530273,20.040000915527344,256555.0 +2022-09-14,19.899999618530273,20.020000457763672,19.799999237060547,20.0,366315.0 +2022-09-15,20.0,20.1200008392334,19.799999237060547,20.059999465942383,634217.0 +2022-09-18,19.979999542236328,20.079999923706055,19.700000762939453,19.780000686645508,435570.0 +2022-09-19,19.760000228881836,19.84000015258789,19.600000381469727,19.84000015258789,315594.0 +2022-09-20,19.84000015258789,20.0,19.84000015258789,19.899999618530273,283301.0 +2022-09-21,19.84000015258789,19.8799991607666,19.700000762939453,19.719999313354492,188751.0 +2022-09-25,19.040000915527344,19.420000076293945,19.040000915527344,19.260000228881836,367717.0 +2022-09-26,19.31999969482422,19.440000534057617,19.219999313354492,19.260000228881836,202233.0 +2022-09-27,19.260000228881836,19.399999618530273,19.020000457763672,19.34000015258789,188272.0 +2022-09-28,19.34000015258789,19.3799991607666,19.260000228881836,19.299999237060547,292271.0 +2022-09-29,19.3799991607666,19.700000762939453,19.299999237060547,19.399999618530273,678999.0 +2022-10-02,19.479999542236328,19.719999313354492,19.299999237060547,19.639999389648438,317148.0 +2022-10-03,19.739999771118164,19.8799991607666,19.739999771118164,19.81999969482422,243458.0 +2022-10-04,19.81999969482422,19.81999969482422,19.81999969482422,19.81999969482422,0.0 +2022-10-05,20.059999465942383,20.139999389648438,19.8799991607666,20.0,382785.0 +2022-10-06,19.979999542236328,20.0,19.899999618530273,19.940000534057617,228818.0 +2022-10-09,19.899999618530273,19.899999618530273,19.719999313354492,19.739999771118164,301795.0 +2022-10-10,19.799999237060547,20.059999465942383,19.700000762939453,20.0,262864.0 +2022-10-11,20.020000457763672,20.020000457763672,19.979999542236328,20.0,322219.0 +2022-10-12,20.0,20.059999465942383,19.920000076293945,19.920000076293945,131909.0 +2022-10-13,19.940000534057617,20.34000015258789,19.940000534057617,20.239999771118164,718248.0 +2022-10-16,20.34000015258789,20.799999237060547,20.34000015258789,20.639999389648438,895412.0 +2022-10-17,20.68000030517578,20.780000686645508,20.5,20.5,474219.0 +2022-10-18,20.5,20.739999771118164,20.440000534057617,20.540000915527344,330758.0 +2022-10-19,20.559999465942383,20.639999389648438,20.399999618530273,20.420000076293945,134839.0 +2022-10-20,20.31999969482422,20.420000076293945,20.020000457763672,20.020000457763672,2377862.0 +2022-10-23,20.059999465942383,20.139999389648438,19.959999084472656,19.979999542236328,934004.0 +2022-10-24,19.979999542236328,20.0,19.81999969482422,19.899999618530273,477843.0 +2022-10-25,19.959999084472656,19.959999084472656,19.81999969482422,19.81999969482422,513549.0 +2022-10-26,19.920000076293945,19.940000534057617,19.440000534057617,19.5,608530.0 +2022-10-27,19.600000381469727,19.639999389648438,19.360000610351562,19.440000534057617,298560.0 +2022-10-30,19.440000534057617,19.540000915527344,19.399999618530273,19.459999084472656,171610.0 +2022-10-31,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0 +2022-11-01,19.5,19.520000457763672,19.1200008392334,19.15999984741211,567694.0 +2022-11-02,19.260000228881836,19.260000228881836,18.979999542236328,19.139999389648438,716928.0 +2022-11-03,18.899999618530273,19.239999771118164,18.899999618530273,19.059999465942383,573658.0 +2022-11-06,19.15999984741211,19.5,19.020000457763672,19.079999923706055,762120.0 +2022-11-07,19.100000381469727,19.1200008392334,18.959999084472656,18.959999084472656,727203.0 +2022-11-08,18.959999084472656,19.040000915527344,18.860000610351562,18.899999618530273,432717.0 +2022-11-09,18.959999084472656,19.0,18.8799991607666,19.0,275885.0 +2022-11-10,19.5,19.899999618530273,18.899999618530273,19.079999923706055,3140519.0 +2022-11-13,19.399999618530273,19.399999618530273,19.040000915527344,19.100000381469727,583436.0 +2022-11-14,19.100000381469727,19.420000076293945,18.979999542236328,19.360000610351562,1000678.0 +2022-11-15,19.299999237060547,19.3799991607666,19.100000381469727,19.299999237060547,513305.0 +2022-11-16,19.299999237060547,19.700000762939453,19.280000686645508,19.420000076293945,951818.0 +2022-11-17,19.420000076293945,19.899999618530273,19.399999618530273,19.84000015258789,1038025.0 +2022-11-20,19.84000015258789,20.139999389648438,19.81999969482422,19.979999542236328,832431.0 +2022-11-21,19.979999542236328,20.239999771118164,19.8799991607666,20.0,677220.0 +2022-11-22,20.100000381469727,20.100000381469727,19.899999618530273,20.040000915527344,212643.0 +2022-11-24,20.040000915527344,20.18000030517578,19.899999618530273,20.040000915527344,435905.0 +2022-11-27,20.020000457763672,20.020000457763672,19.540000915527344,19.540000915527344,293104.0 +2022-11-28,19.5,19.899999618530273,19.360000610351562,19.739999771118164,239142.0 +2022-11-29,19.799999237060547,19.799999237060547,19.5,19.760000228881836,187963.0 +2022-11-30,19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0.0 +2022-12-01,19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0.0 +2022-12-04,19.979999542236328,20.059999465942383,19.799999237060547,20.0,197692.0 +2022-12-05,19.84000015258789,19.84000015258789,19.65999984741211,19.760000228881836,362268.0 +2022-12-06,19.68000030517578,19.780000686645508,19.299999237060547,19.579999923706055,255745.0 +2022-12-07,19.559999465942383,19.65999984741211,19.31999969482422,19.5,129136.0 +2022-12-08,19.440000534057617,19.600000381469727,19.139999389648438,19.5,281277.0 +2022-12-11,19.5,19.5,18.899999618530273,19.0,426935.0 +2022-12-12,19.020000457763672,19.399999618530273,18.920000076293945,19.31999969482422,575175.0 +2022-12-13,19.139999389648438,19.479999542236328,19.139999389648438,19.299999237060547,427436.0 +2022-12-14,19.299999237060547,19.299999237060547,19.079999923706055,19.139999389648438,414793.0 +2022-12-15,19.100000381469727,19.280000686645508,19.040000915527344,19.280000686645508,303310.0 +2022-12-18,19.1200008392334,19.239999771118164,19.059999465942383,19.059999465942383,216866.0 +2022-12-19,19.059999465942383,19.079999923706055,18.959999084472656,18.959999084472656,369834.0 +2022-12-20,19.040000915527344,19.040000915527344,18.940000534057617,18.940000534057617,340776.0 +2022-12-21,18.940000534057617,19.040000915527344,18.920000076293945,18.979999542236328,376465.0 +2022-12-22,19.040000915527344,19.059999465942383,18.959999084472656,18.979999542236328,260393.0 +2022-12-25,19.299999237060547,19.5,18.979999542236328,19.0,621629.0 +2022-12-26,19.0,19.020000457763672,18.84000015258789,18.8799991607666,500349.0 +2022-12-27,18.940000534057617,18.940000534057617,18.81999969482422,18.899999618530273,528611.0 +2022-12-28,18.899999618530273,18.920000076293945,18.700000762939453,18.899999618530273,411735.0 +2022-12-29,18.8799991607666,19.100000381469727,18.700000762939453,19.100000381469727,422110.0 +2023-01-01,19.079999923706055,19.1200008392334,19.0,19.040000915527344,241954.0 +2023-01-02,19.200000762939453,20.0,19.200000762939453,19.860000610351562,1500339.0 +2023-01-03,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0 +2023-01-04,19.979999542236328,20.079999923706055,19.84000015258789,19.940000534057617,469913.0 +2023-01-05,19.899999618530273,20.040000915527344,19.8799991607666,20.020000457763672,568795.0 +2023-01-08,20.020000457763672,20.34000015258789,20.0,20.219999313354492,625011.0 +2023-01-09,20.219999313354492,20.3799991607666,20.1200008392334,20.3799991607666,379241.0 +2023-01-10,20.3799991607666,20.68000030517578,20.3799991607666,20.479999542236328,627460.0 +2023-01-11,20.5,20.520000457763672,20.360000610351562,20.459999084472656,407451.0 +2023-01-12,20.420000076293945,20.459999084472656,20.239999771118164,20.399999618530273,373205.0 +2023-01-15,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0 +2023-01-16,20.520000457763672,20.540000915527344,20.399999618530273,20.5,156198.0 +2023-01-17,20.540000915527344,20.600000381469727,20.31999969482422,20.540000915527344,329947.0 +2023-01-18,20.540000915527344,20.600000381469727,20.31999969482422,20.540000915527344,329947.0 +2023-01-19,20.479999542236328,20.559999465942383,20.360000610351562,20.559999465942383,448790.0 +2023-01-22,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0 +2023-01-23,19.979999542236328,19.979999542236328,19.780000686645508,19.899999618530273,830358.0 +2023-01-24,19.84000015258789,20.0,19.81999969482422,19.979999542236328,364676.0 +2023-01-25,19.940000534057617,20.0,19.84000015258789,19.979999542236328,280604.0 +2023-01-26,19.959999084472656,20.059999465942383,19.959999084472656,20.059999465942383,340835.0 +2023-01-29,20.079999923706055,20.079999923706055,19.899999618530273,19.899999618530273,428157.0 +2023-01-30,20.0,20.040000915527344,19.940000534057617,19.959999084472656,315582.0 +2023-01-31,20.0,20.040000915527344,19.899999618530273,20.040000915527344,313787.0 +2023-02-01,20.0,20.0,19.920000076293945,20.0,102241.0 +2023-02-02,20.0,20.040000915527344,19.860000610351562,19.899999618530273,267370.0 +2023-02-05,19.700000762939453,19.920000076293945,19.6200008392334,19.6200008392334,172326.0 +2023-02-06,19.81999969482422,19.81999969482422,19.579999923706055,19.739999771118164,184481.0 +2023-02-07,19.739999771118164,19.860000610351562,19.65999984741211,19.700000762939453,206174.0 +2023-02-08,19.700000762939453,19.799999237060547,19.540000915527344,19.540000915527344,275576.0 +2023-02-09,19.600000381469727,19.84000015258789,19.600000381469727,19.780000686645508,233449.0 +2023-02-12,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0 +2023-02-13,20.100000381469727,20.239999771118164,20.079999923706055,20.100000381469727,278391.0 +2023-02-14,20.100000381469727,20.239999771118164,19.860000610351562,19.899999618530273,671919.0 +2023-02-15,19.780000686645508,19.940000534057617,19.780000686645508,19.81999969482422,245970.0 +2023-02-16,19.899999618530273,19.920000076293945,19.81999969482422,19.920000076293945,343603.0 +2023-02-19,19.920000076293945,19.920000076293945,19.780000686645508,19.780000686645508,249325.0 +2023-02-20,19.780000686645508,19.799999237060547,19.639999389648438,19.68000030517578,203200.0 +2023-02-21,19.639999389648438,19.899999618530273,19.639999389648438,19.719999313354492,149498.0 +2023-02-23,19.739999771118164,19.899999618530273,19.6200008392334,19.6200008392334,154182.0 +2023-02-26,19.700000762939453,19.700000762939453,19.540000915527344,19.559999465942383,208791.0 +2023-02-27,19.600000381469727,19.700000762939453,19.5,19.700000762939453,232780.0 +2023-02-28,19.520000457763672,19.719999313354492,19.520000457763672,19.579999923706055,197755.0 +2023-03-01,19.600000381469727,19.700000762939453,19.559999465942383,19.600000381469727,1195.0 +2023-03-02,19.600000381469727,19.68000030517578,19.5,19.559999465942383,5184.0 +2023-03-05,19.68000030517578,19.719999313354492,19.559999465942383,19.559999465942383,2000.0 +2023-03-06,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0 +2023-03-07,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0 +2023-03-08,19.399999618530273,19.579999923706055,19.299999237060547,19.540000915527344,982.0 +2023-03-09,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0 +2023-03-12,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0 +2023-03-13,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0 +2023-03-14,19.799999237060547,20.0,19.68000030517578,19.799999237060547,2005.0 +2023-03-15,19.719999313354492,19.739999771118164,19.520000457763672,19.540000915527344,1360.0 +2023-03-16,19.5,19.540000915527344,19.399999618530273,19.540000915527344,14505.0 +2023-03-19,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0 +2023-03-20,19.559999465942383,19.600000381469727,19.440000534057617,19.5,1955.0 +2023-03-21,19.639999389648438,19.760000228881836,19.600000381469727,19.760000228881836,100000.0 +2023-03-22,19.780000686645508,20.079999923706055,19.780000686645508,19.940000534057617,1000.0 +2023-03-23,19.979999542236328,20.040000915527344,19.860000610351562,19.8799991607666,940.0 +2023-03-26,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2023-03-27,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2023-03-28,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2023-03-29,20.299999237060547,20.5,20.299999237060547,20.299999237060547,722.0 +2023-03-30,20.31999969482422,20.420000076293945,20.260000228881836,20.3799991607666,10000.0 +2023-04-02,20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0.0 +2023-04-03,22.0,22.0,21.780000686645508,21.84000015258789,3000.0 +2023-04-04,21.84000015258789,22.0,21.799999237060547,21.860000610351562,6000.0 +2023-04-05,20.899999618530273,20.979999542236328,20.81999969482422,20.920000076293945,907.0 +2023-04-06,20.920000076293945,20.940000534057617,20.479999542236328,20.5,1722.0 +2023-04-09,20.540000915527344,20.84000015258789,20.540000915527344,20.799999237060547,1383.0 +2023-04-10,21.020000457763672,21.040000915527344,20.739999771118164,20.959999084472656,1171.0 +2023-04-11,20.979999542236328,21.040000915527344,20.520000457763672,20.780000686645508,763.0 +2023-04-12,20.760000228881836,20.899999618530273,20.68000030517578,20.700000762939453,1000.0 +2023-04-13,20.81999969482422,20.959999084472656,20.799999237060547,20.799999237060547,2000.0 +2023-04-16,20.81999969482422,21.040000915527344,20.68000030517578,20.899999618530273,1027.0 +2023-04-17,21.0,21.15999984741211,20.979999542236328,21.100000381469727,1442.0 +2023-04-25,21.239999771118164,21.739999771118164,21.239999771118164,21.739999771118164,884.0 +2023-04-26,21.760000228881836,21.920000076293945,21.700000762939453,21.739999771118164,1150.0 +2023-04-27,21.739999771118164,21.84000015258789,21.65999984741211,21.700000762939453,900.0 +2023-04-30,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0 +2023-05-01,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0 +2023-05-02,21.700000762939453,21.700000762939453,21.479999542236328,21.639999389648438,824.0 +2023-05-03,21.399999618530273,21.639999389648438,21.399999618530273,21.459999084472656,700.0 +2023-05-04,21.5,21.639999389648438,21.5,21.6200008392334,1103.0 +2023-05-07,21.6200008392334,21.68000030517578,21.059999465942383,21.100000381469727,1485.0 +2023-05-08,21.0,21.0,20.420000076293945,20.479999542236328,1000.0 +2023-05-09,20.520000457763672,20.719999313354492,20.15999984741211,20.200000762939453,1000.0 +2023-05-10,20.139999389648438,20.34000015258789,19.799999237060547,20.239999771118164,2000.0 +2023-05-11,20.239999771118164,20.639999389648438,20.239999771118164,20.600000381469727,2000.0 +2023-05-14,20.68000030517578,20.799999237060547,20.600000381469727,20.6200008392334,982.0 +2023-05-15,20.639999389648438,20.780000686645508,20.600000381469727,20.780000686645508,1660.0 +2023-05-16,20.780000686645508,21.079999923706055,20.760000228881836,20.979999542236328,944.0 +2023-05-17,20.979999542236328,20.979999542236328,20.760000228881836,20.780000686645508,4658.0 +2023-05-18,20.84000015258789,20.940000534057617,20.739999771118164,20.899999618530273,2351.0 +2023-05-21,20.8799991607666,20.979999542236328,20.65999984741211,20.700000762939453,1260.0 +2023-05-22,20.780000686645508,21.459999084472656,20.719999313354492,21.459999084472656,851.0 +2023-05-23,21.979999542236328,21.979999542236328,21.200000762939453,21.399999618530273,1931.0 +2023-05-24,21.3799991607666,21.3799991607666,20.8799991607666,20.959999084472656,1878.0 +2023-05-25,21.0,21.420000076293945,20.799999237060547,21.420000076293945,9709.0 +2023-05-28,21.440000534057617,21.6200008392334,21.0,21.239999771118164,1547.0 +2023-05-29,21.239999771118164,21.239999771118164,20.959999084472656,21.15999984741211,781.0 +2023-05-30,21.139999389648438,21.299999237060547,21.020000457763672,21.020000457763672,855.0 +2023-05-31,21.0,21.020000457763672,20.6200008392334,20.6200008392334,3000.0 +2023-06-01,20.84000015258789,21.0,20.780000686645508,20.979999542236328,5000.0 +2023-06-04,21.0,21.079999923706055,20.979999542236328,20.979999542236328,1197.0 +2023-06-05,20.979999542236328,20.979999542236328,20.81999969482422,20.940000534057617,3500.0 +2023-06-06,20.920000076293945,21.18000030517578,20.8799991607666,21.15999984741211,2408.0 +2023-06-07,21.200000762939453,21.399999618530273,21.200000762939453,21.299999237060547,770.0 +2023-06-08,20.84000015258789,21.0,20.780000686645508,20.979999542236328,1130.0 +2023-06-11,21.739999771118164,21.8799991607666,21.5,21.5,1000.0 +2023-06-12,21.479999542236328,21.899999618530273,21.479999542236328,21.860000610351562,2438.0 +2023-06-13,21.8799991607666,22.299999237060547,21.84000015258789,22.020000457763672,5812.0 +2023-06-14,22.020000457763672,22.299999237060547,22.020000457763672,22.219999313354492,1000.0 +2023-06-15,22.260000228881836,22.3799991607666,22.200000762939453,22.360000610351562,952.0 +2023-06-18,22.399999618530273,22.899999618530273,22.399999618530273,22.639999389648438,3473.0 +2023-06-19,22.6200008392334,22.6200008392334,22.200000762939453,22.200000762939453,601018.0 +2023-06-20,22.200000762939453,22.3799991607666,22.0,22.31999969482422,511644.0 +2023-06-21,22.31999969482422,22.440000534057617,22.15999984741211,22.34000015258789,349959.0 +2023-06-22,22.34000015258789,22.34000015258789,22.139999389648438,22.200000762939453,426398.0 +2023-07-02,22.299999237060547,22.639999389648438,22.200000762939453,22.5,391966.0 +2023-07-03,22.5,22.81999969482422,22.299999237060547,22.639999389648438,1186434.0 +2023-07-04,22.520000457763672,23.600000381469727,22.520000457763672,23.559999465942383,1777766.0 +2023-07-05,23.6200008392334,23.8799991607666,22.959999084472656,23.100000381469727,1664727.0 +2023-07-06,23.1200008392334,23.5,23.1200008392334,23.399999618530273,1065057.0 +2023-07-09,23.579999923706055,23.579999923706055,23.219999313354492,23.459999084472656,776659.0 +2023-07-10,23.5,23.5,23.200000762939453,23.299999237060547,744534.0 +2023-07-11,23.299999237060547,23.299999237060547,22.8799991607666,22.959999084472656,1154223.0 +2023-07-12,22.959999084472656,23.139999389648438,22.860000610351562,22.940000534057617,609702.0 +2023-07-13,23.0,23.0,22.6200008392334,22.760000228881836,826757.0 +2023-07-16,23.399999618530273,23.520000457763672,23.260000228881836,23.440000534057617,1541083.0 +2023-07-17,23.399999618530273,23.579999923706055,23.31999969482422,23.399999618530273,1367344.0 +2023-07-18,23.399999618530273,23.440000534057617,23.280000686645508,23.299999237060547,912718.0 +2023-07-19,23.399999618530273,23.420000076293945,23.299999237060547,23.360000610351562,644860.0 +2023-07-20,23.360000610351562,23.760000228881836,23.31999969482422,23.700000762939453,1767185.0 +2023-07-23,23.719999313354492,23.81999969482422,23.65999984741211,23.799999237060547,1623378.0 +2023-07-24,23.020000457763672,23.360000610351562,22.84000015258789,23.299999237060547,1239485.0 +2023-07-25,23.299999237060547,23.399999618530273,23.079999923706055,23.299999237060547,770264.0 +2023-07-26,23.3799991607666,23.3799991607666,23.020000457763672,23.15999984741211,696993.0 +2023-07-27,23.139999389648438,23.15999984741211,22.959999084472656,23.0,801268.0 +2023-07-30,23.100000381469727,23.15999984741211,22.780000686645508,22.780000686645508,662173.0 +2023-07-31,22.979999542236328,22.979999542236328,22.65999984741211,22.8799991607666,869005.0 +2023-08-01,22.8799991607666,22.940000534057617,22.739999771118164,22.940000534057617,670723.0 +2023-08-02,22.860000610351562,22.899999618530273,22.579999923706055,22.600000381469727,785698.0 +2023-08-03,22.520000457763672,22.719999313354492,22.5,22.719999313354492,414284.0 +2023-08-06,22.719999313354492,22.719999313354492,22.540000915527344,22.540000915527344,125467.0 +2023-08-07,22.559999465942383,22.700000762939453,22.020000457763672,22.100000381469727,833408.0 +2023-08-08,22.280000686645508,22.520000457763672,22.18000030517578,22.31999969482422,797303.0 +2023-08-09,23.299999237060547,23.68000030517578,22.579999923706055,22.600000381469727,2319693.0 +2023-08-10,22.719999313354492,23.020000457763672,22.6200008392334,22.8799991607666,1597882.0 +2023-08-13,22.979999542236328,23.040000915527344,22.6200008392334,22.719999313354492,982332.0 +2023-08-14,22.719999313354492,23.260000228881836,22.6200008392334,23.059999465942383,1808032.0 +2023-08-15,23.100000381469727,23.579999923706055,23.079999923706055,23.459999084472656,2118870.0 +2023-08-16,23.459999084472656,23.459999084472656,23.1200008392334,23.139999389648438,754505.0 +2023-08-17,23.100000381469727,23.31999969482422,23.079999923706055,23.200000762939453,886815.0 +2023-08-20,23.200000762939453,23.31999969482422,23.0,23.020000457763672,642908.0 +2023-08-21,23.0,23.0,22.559999465942383,22.579999923706055,1316004.0 +2023-08-22,22.579999923706055,22.719999313354492,22.520000457763672,22.68000030517578,688339.0 +2023-08-23,22.68000030517578,22.700000762939453,22.520000457763672,22.520000457763672,448775.0 +2023-08-24,22.579999923706055,22.639999389648438,22.479999542236328,22.479999542236328,453966.0 +2023-08-27,22.600000381469727,22.6200008392334,22.479999542236328,22.5,303893.0 +2023-08-28,22.520000457763672,22.579999923706055,22.479999542236328,22.579999923706055,359853.0 +2023-08-29,22.579999923706055,22.600000381469727,22.5,22.5,301958.0 +2023-08-30,22.540000915527344,22.579999923706055,22.420000076293945,22.520000457763672,875028.0 +2023-08-31,22.520000457763672,22.739999771118164,22.399999618530273,22.399999618530273,2786590.0 +2023-09-03,22.399999618530273,22.520000457763672,22.18000030517578,22.200000762939453,832299.0 +2023-09-04,22.239999771118164,22.260000228881836,21.459999084472656,21.5,2441802.0 +2023-09-05,21.5,21.899999618530273,21.440000534057617,21.639999389648438,1883785.0 +2023-09-06,21.8799991607666,22.1200008392334,21.3799991607666,21.5,5551676.0 +2023-09-07,21.540000915527344,21.65999984741211,21.260000228881836,21.440000534057617,3650925.0 +2023-09-10,21.440000534057617,21.440000534057617,21.440000534057617,21.440000534057617,0.0 +2023-09-11,21.459999084472656,21.459999084472656,21.18000030517578,21.399999618530273,1132499.0 +2023-09-12,21.299999237060547,21.540000915527344,21.040000915527344,21.040000915527344,1264869.0 +2023-09-13,21.059999465942383,21.18000030517578,20.65999984741211,20.700000762939453,2137083.0 +2023-09-14,20.84000015258789,20.940000534057617,20.540000915527344,20.940000534057617,6714389.0 +2023-09-17,20.899999618530273,20.899999618530273,20.200000762939453,20.219999313354492,2374139.0 +2023-09-18,20.239999771118164,20.299999237060547,19.940000534057617,20.239999771118164,2589541.0 +2023-09-19,20.260000228881836,20.280000686645508,19.959999084472656,20.15999984741211,2593854.0 +2023-09-20,20.18000030517578,20.739999771118164,20.059999465942383,20.6200008392334,2176847.0 +2023-09-21,20.5,20.739999771118164,20.280000686645508,20.280000686645508,2601281.0 +2023-09-25,20.299999237060547,20.360000610351562,20.040000915527344,20.040000915527344,3585665.0 +2023-09-26,20.100000381469727,20.15999984741211,19.579999923706055,19.84000015258789,3772008.0 +2023-09-27,19.860000610351562,20.280000686645508,19.860000610351562,20.280000686645508,951093.0 +2023-09-28,20.260000228881836,20.260000228881836,19.8799991607666,19.899999618530273,1493025.0 +2023-10-01,19.899999618530273,19.899999618530273,19.899999618530273,19.899999618530273,0.0 +2023-10-02,19.700000762939453,19.799999237060547,19.5,19.65999984741211,869507.0 +2023-10-03,19.520000457763672,19.799999237060547,19.479999542236328,19.799999237060547,1106478.0 +2023-10-04,19.780000686645508,19.799999237060547,19.579999923706055,19.600000381469727,557228.0 +2023-10-05,19.559999465942383,19.920000076293945,19.540000915527344,19.860000610351562,1691676.0 +2023-10-08,19.739999771118164,19.84000015258789,19.5,19.520000457763672,878873.0 +2023-10-09,19.5,20.040000915527344,19.5,19.959999084472656,1626061.0 +2023-10-10,20.68000030517578,20.68000030517578,19.700000762939453,19.700000762939453,1192245.0 +2023-10-11,19.799999237060547,19.81999969482422,19.520000457763672,19.540000915527344,1429963.0 +2023-10-12,19.639999389648438,19.959999084472656,19.440000534057617,19.940000534057617,1199194.0 +2023-10-15,19.979999542236328,19.979999542236328,19.719999313354492,19.780000686645508,620426.0 +2023-10-16,19.780000686645508,19.899999618530273,19.6200008392334,19.899999618530273,748436.0 +2023-10-17,19.84000015258789,20.059999465942383,19.84000015258789,19.979999542236328,1265631.0 +2023-10-18,19.959999084472656,19.979999542236328,19.68000030517578,19.719999313354492,1693825.0 +2023-10-19,19.799999237060547,19.860000610351562,19.540000915527344,19.579999923706055,758249.0 +2023-10-22,19.579999923706055,19.799999237060547,19.219999313354492,19.260000228881836,1329180.0 +2023-10-23,19.219999313354492,19.3799991607666,19.18000030517578,19.31999969482422,674186.0 +2023-10-24,19.280000686645508,19.399999618530273,19.219999313354492,19.31999969482422,965031.0 +2023-10-25,19.31999969482422,19.68000030517578,19.299999237060547,19.559999465942383,643031.0 +2023-10-26,19.600000381469727,19.600000381469727,19.420000076293945,19.440000534057617,484631.0 +2023-10-29,19.479999542236328,19.579999923706055,19.280000686645508,19.579999923706055,302507.0 +2023-10-30,19.559999465942383,19.799999237060547,19.559999465942383,19.780000686645508,756954.0 +2023-10-31,19.780000686645508,20.100000381469727,19.65999984741211,20.059999465942383,824958.0 +2023-11-01,20.1200008392334,20.239999771118164,19.920000076293945,20.139999389648438,604347.0 +2023-11-02,20.18000030517578,20.239999771118164,19.920000076293945,20.200000762939453,905771.0 +2023-11-05,20.219999313354492,20.299999237060547,20.079999923706055,20.239999771118164,538441.0 +2023-11-06,20.219999313354492,20.239999771118164,19.84000015258789,19.979999542236328,1037118.0 +2023-11-07,19.979999542236328,20.219999313354492,19.899999618530273,20.0,994432.0 +2023-11-08,20.15999984741211,20.479999542236328,20.0,20.479999542236328,1101593.0 +2023-11-09,20.780000686645508,20.84000015258789,20.200000762939453,20.239999771118164,1961892.0 +2023-11-12,20.239999771118164,20.299999237060547,19.959999084472656,19.979999542236328,1258381.0 +2023-11-13,19.959999084472656,20.219999313354492,19.959999084472656,20.18000030517578,1105777.0 +2023-11-14,20.219999313354492,20.399999618530273,20.079999923706055,20.3799991607666,1076337.0 +2023-11-15,20.3799991607666,20.600000381469727,20.34000015258789,20.479999542236328,1358378.0 +2023-11-16,20.479999542236328,20.540000915527344,20.260000228881836,20.280000686645508,800146.0 +2023-11-19,20.299999237060547,20.479999542236328,20.079999923706055,20.100000381469727,2589487.0 +2023-11-20,20.1200008392334,20.239999771118164,19.739999771118164,19.799999237060547,3579369.0 +2023-11-21,19.799999237060547,19.799999237060547,19.559999465942383,19.600000381469727,2434344.0 +2023-11-22,19.6200008392334,19.739999771118164,19.559999465942383,19.579999923706055,3295629.0 +2023-11-23,19.6200008392334,19.739999771118164,19.559999465942383,19.579999923706055,3295629.0 +2023-11-26,19.540000915527344,19.719999313354492,19.479999542236328,19.700000762939453,1313203.0 +2023-11-27,19.719999313354492,19.780000686645508,19.65999984741211,19.700000762939453,2197869.0 +2023-11-28,19.700000762939453,19.860000610351562,19.65999984741211,19.84000015258789,736246.0 +2023-11-29,19.899999618530273,19.899999618530273,19.700000762939453,19.719999313354492,674662.0 +2023-11-30,19.719999313354492,19.920000076293945,19.700000762939453,19.860000610351562,854055.0 +2023-12-03,19.860000610351562,19.899999618530273,19.799999237060547,19.860000610351562,1034215.0 +2023-12-04,19.920000076293945,19.920000076293945,19.739999771118164,19.84000015258789,1167562.0 +2023-12-05,19.8799991607666,19.8799991607666,19.68000030517578,19.719999313354492,747199.0 +2023-12-06,19.719999313354492,19.81999969482422,19.639999389648438,19.739999771118164,785788.0 +2023-12-07,19.739999771118164,19.760000228881836,19.559999465942383,19.65999984741211,1361739.0 +2023-12-10,19.739999771118164,19.8799991607666,19.700000762939453,19.860000610351562,905293.0 +2023-12-11,19.860000610351562,19.8799991607666,19.700000762939453,19.719999313354492,941379.0 +2023-12-12,19.719999313354492,19.799999237060547,19.6200008392334,19.68000030517578,828620.0 +2023-12-13,19.8799991607666,19.8799991607666,19.639999389648438,19.65999984741211,696216.0 +2023-12-14,19.700000762939453,19.8799991607666,19.68000030517578,19.760000228881836,3542114.0 +2023-12-17,19.780000686645508,19.8799991607666,19.780000686645508,19.8799991607666,827626.0 +2023-12-18,19.899999618530273,20.34000015258789,19.899999618530273,20.139999389648438,2135898.0 +2023-12-19,20.139999389648438,20.540000915527344,20.139999389648438,20.5,1965317.0 +2023-12-20,20.299999237060547,20.5,20.200000762939453,20.200000762939453,991364.0 +2023-12-21,20.559999465942383,21.200000762939453,20.299999237060547,21.0,4806042.0 +2023-12-24,21.18000030517578,21.360000610351562,21.059999465942383,21.299999237060547,1965998.0 +2023-12-25,21.31999969482422,21.31999969482422,20.959999084472656,21.100000381469727,2021383.0 +2023-12-26,21.079999923706055,21.200000762939453,20.899999618530273,20.959999084472656,2236374.0 +2023-12-27,20.8799991607666,20.920000076293945,20.540000915527344,20.65999984741211,2323292.0 +2023-12-28,20.700000762939453,20.780000686645508,20.479999542236328,20.559999465942383,2550224.0 +2023-12-31,20.65999984741211,20.860000610351562,20.579999923706055,20.780000686645508,866052.0 +2024-01-01,20.81999969482422,20.81999969482422,20.639999389648438,20.719999313354492,807223.0 +2024-01-02,20.799999237060547,21.0,20.6200008392334,20.920000076293945,3744891.0 +2024-01-03,20.979999542236328,21.0,20.719999313354492,20.719999313354492,1283655.0 +2024-01-04,20.719999313354492,21.260000228881836,20.639999389648438,21.100000381469727,1953403.0 +2024-01-07,21.100000381469727,21.260000228881836,21.0,21.1200008392334,1327942.0 +2024-01-08,21.1200008392334,21.3799991607666,21.040000915527344,21.299999237060547,1728945.0 +2024-01-09,21.360000610351562,21.360000610351562,21.100000381469727,21.219999313354492,900902.0 +2024-01-10,21.100000381469727,21.139999389648438,20.8799991607666,21.139999389648438,1273364.0 +2024-01-11,21.100000381469727,21.100000381469727,20.84000015258789,20.8799991607666,903151.0 +2024-01-14,20.799999237060547,20.84000015258789,20.5,20.559999465942383,903109.0 +2024-01-15,20.559999465942383,20.68000030517578,20.260000228881836,20.31999969482422,1483305.0 +2024-01-16,20.260000228881836,20.540000915527344,20.260000228881836,20.260000228881836,1375580.0 +2024-01-17,20.260000228881836,20.540000915527344,20.260000228881836,20.420000076293945,898887.0 +2024-01-18,20.399999618530273,20.420000076293945,19.940000534057617,20.059999465942383,1559143.0 +2024-01-21,20.079999923706055,20.299999237060547,19.940000534057617,20.280000686645508,945094.0 +2024-01-22,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0 +2024-01-23,20.280000686645508,20.360000610351562,20.1200008392334,20.139999389648438,482450.0 +2024-01-24,20.139999389648438,20.81999969482422,20.139999389648438,20.600000381469727,2109964.0 +2024-01-25,20.600000381469727,20.799999237060547,20.479999542236328,20.579999923706055,1450937.0 +2024-01-28,20.739999771118164,20.760000228881836,20.540000915527344,20.6200008392334,587057.0 +2024-01-29,20.559999465942383,20.6200008392334,20.3799991607666,20.420000076293945,820168.0 +2024-01-30,20.479999542236328,20.559999465942383,20.260000228881836,20.260000228881836,881683.0 +2024-01-31,20.18000030517578,20.540000915527344,20.1200008392334,20.299999237060547,1090100.0 +2024-02-01,20.420000076293945,20.520000457763672,20.1200008392334,20.200000762939453,933674.0 +2024-02-04,20.31999969482422,20.420000076293945,20.15999984741211,20.31999969482422,853210.0 +2024-02-05,20.280000686645508,20.65999984741211,20.280000686645508,20.559999465942383,1297785.0 +2024-02-06,20.65999984741211,20.65999984741211,20.459999084472656,20.600000381469727,804030.0 +2024-02-07,20.600000381469727,20.6200008392334,20.3799991607666,20.5,874941.0 +2024-02-08,20.600000381469727,20.6200008392334,20.3799991607666,20.5,874941.0 +2024-02-11,20.540000915527344,20.6200008392334,20.5,20.600000381469727,565244.0 +2024-02-12,20.520000457763672,20.600000381469727,20.420000076293945,20.5,869573.0 +2024-02-13,20.459999084472656,21.18000030517578,20.459999084472656,21.079999923706055,2016889.0 +2024-02-14,20.81999969482422,21.0,20.520000457763672,20.65999984741211,1798332.0 +2024-02-15,20.559999465942383,20.84000015258789,20.540000915527344,20.719999313354492,1226622.0 +2024-02-18,20.959999084472656,21.079999923706055,20.84000015258789,20.940000534057617,1176988.0 +2024-02-19,20.940000534057617,21.5,20.860000610351562,21.440000534057617,2268027.0 +2024-02-20,21.440000534057617,21.520000457763672,21.1200008392334,21.1200008392334,1413765.0 +2024-02-21,21.15999984741211,21.399999618530273,21.059999465942383,21.100000381469727,1162721.0 +2024-02-25,21.200000762939453,21.299999237060547,21.100000381469727,21.280000686645508,943572.0 +2024-02-26,21.280000686645508,21.299999237060547,21.1200008392334,21.1200008392334,1010987.0 +2024-02-27,21.139999389648438,21.299999237060547,21.0,21.100000381469727,772004.0 +2024-02-28,21.1200008392334,21.299999237060547,21.1200008392334,21.239999771118164,667142.0 +2024-02-29,21.239999771118164,21.399999618530273,21.15999984741211,21.219999313354492,1169099.0 +2024-03-03,21.440000534057617,21.520000457763672,21.200000762939453,21.239999771118164,1376235.0 +2024-03-04,21.239999771118164,21.399999618530273,20.81999969482422,20.8799991607666,1348570.0 +2024-03-05,20.8799991607666,20.8799991607666,20.8799991607666,20.8799991607666,0.0 +2024-03-06,21.020000457763672,21.059999465942383,20.799999237060547,21.0,1574584.0 +2024-03-07,21.0,21.860000610351562,20.979999542236328,21.799999237060547,3262565.0 +2024-03-10,21.799999237060547,22.200000762939453,21.760000228881836,22.200000762939453,2093181.0 +2024-03-11,22.219999313354492,22.700000762939453,22.100000381469727,22.639999389648438,3295475.0 +2024-03-12,22.600000381469727,22.639999389648438,22.260000228881836,22.5,1818214.0 +2024-03-13,22.5,22.760000228881836,22.360000610351562,22.600000381469727,2168721.0 +2024-03-14,22.600000381469727,22.780000686645508,22.399999618530273,22.399999618530273,1973999.0 +2024-03-17,22.459999084472656,23.1200008392334,22.399999618530273,22.979999542236328,2157124.0 +2024-03-18,23.040000915527344,24.299999237060547,23.0,24.139999389648438,5336650.0 +2024-03-19,23.920000076293945,24.739999771118164,23.639999389648438,24.280000686645508,4309732.0 +2024-03-20,24.280000686645508,24.979999542236328,24.1200008392334,24.899999618530273,2156554.0 +2024-03-21,24.899999618530273,24.899999618530273,23.979999542236328,24.280000686645508,3028007.0 +2024-03-24,24.0,25.200000762939453,24.0,25.049999237060547,4799546.0 +2024-03-25,25.0,26.25,24.920000076293945,25.100000381469727,7474844.0 +2024-03-26,25.5,26.649999618530273,25.350000381469727,26.049999237060547,12469307.0 +2024-03-27,26.100000381469727,26.299999237060547,25.600000381469727,26.0,3785164.0 +2024-03-28,26.049999237060547,26.149999618530273,25.299999237060547,25.399999618530273,2681876.0 +2024-03-31,25.399999618530273,25.399999618530273,24.739999771118164,24.899999618530273,1602527.0 +2024-04-01,23.700000762939453,25.5,23.700000762939453,24.799999237060547,3236322.0 +2024-04-02,24.1200008392334,24.299999237060547,23.18000030517578,23.440000534057617,2913481.0 +2024-04-03,23.399999618530273,23.780000686645508,22.84000015258789,23.219999313354492,2774772.0 +2024-04-04,23.100000381469727,23.6200008392334,23.020000457763672,23.040000915527344,1965385.0 +2024-04-14,,,,, +2024-04-15,23.280000686645508,23.84000015258789,23.219999313354492,23.84000015258789,1875076.0 +2024-04-16,23.81999969482422,23.81999969482422,23.34000015258789,23.559999465942383,1986347.0 +2024-04-17,23.420000076293945,24.899999618530273,23.200000762939453,24.700000762939453,2793113.0 +2024-04-18,24.700000762939453,25.799999237060547,24.700000762939453,25.200000762939453,4239313.0 +2024-04-21,25.0,25.5,24.979999542236328,25.25,1346528.0 +2024-04-22,25.25,25.25,24.68000030517578,25.25,1588594.0 +2024-04-23,25.049999237060547,25.950000762939453,25.0,25.100000381469727,2926356.0 +2024-04-24,25.049999237060547,25.399999618530273,24.399999618530273,24.520000457763672,1877511.0 +2024-04-25,24.6200008392334,25.25,24.15999984741211,25.149999618530273,1946351.0 +2024-04-28,25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,0.0 +2024-04-29,24.520000457763672,24.8799991607666,24.360000610351562,24.700000762939453,1068760.0 +2024-04-30,24.639999389648438,25.450000762939453,24.639999389648438,25.100000381469727,1517272.0 +2024-05-01,25.0,25.25,24.899999618530273,24.979999542236328,585317.0 +2024-05-02,25.100000381469727,25.299999237060547,24.860000610351562,25.149999618530273,778645.0 +2024-05-05,25.149999618530273,25.299999237060547,24.959999084472656,25.200000762939453,684382.0 +2024-05-06,24.920000076293945,25.600000381469727,24.920000076293945,25.5,1294548.0 +2024-05-07,25.450000762939453,25.75,25.200000762939453,25.399999618530273,1134859.0 +2024-05-08,25.299999237060547,25.5,24.780000686645508,25.0,1667627.0 +2024-05-09,25.049999237060547,25.100000381469727,24.15999984741211,24.5,1200758.0 +2024-05-12,24.399999618530273,25.0,24.0,25.0,681668.0 +2024-05-13,24.920000076293945,24.940000534057617,24.420000076293945,24.760000228881836,858307.0 +2024-05-14,24.760000228881836,25.100000381469727,24.0,24.040000915527344,1505950.0 +2024-05-15,24.020000457763672,24.18000030517578,23.719999313354492,23.84000015258789,966569.0 +2024-05-16,23.540000915527344,23.600000381469727,22.360000610351562,22.540000915527344,3102853.0 +2024-05-19,22.540000915527344,22.540000915527344,22.540000915527344,22.540000915527344,0.0 +2024-05-20,22.459999084472656,22.780000686645508,22.34000015258789,22.600000381469727,868537.0 +2024-05-21,22.600000381469727,22.639999389648438,22.219999313354492,22.260000228881836,817890.0 +2024-05-22,22.299999237060547,22.299999237060547,21.700000762939453,22.0,1343459.0 +2024-05-23,21.899999618530273,22.200000762939453,21.760000228881836,21.760000228881836,1406387.0 +2024-05-26,21.639999389648438,21.8799991607666,21.600000381469727,21.65999984741211,473185.0 +2024-05-27,21.65999984741211,21.899999618530273,21.600000381469727,21.760000228881836,1274503.0 +2024-05-28,21.959999084472656,21.959999084472656,21.219999313354492,21.219999313354492,1121505.0 +2024-05-29,21.34000015258789,21.34000015258789,21.0,21.1200008392334,957821.0 +2024-05-30,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0 +2024-06-02,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0 +2024-06-03,21.0,21.600000381469727,21.0,21.280000686645508,1009027.0 +2024-06-04,21.280000686645508,21.440000534057617,20.700000762939453,20.799999237060547,1342618.0 +2024-06-05,20.799999237060547,20.899999618530273,20.68000030517578,20.739999771118164,1005530.0 +2024-06-06,20.739999771118164,20.959999084472656,20.440000534057617,20.5,1742294.0 +2024-06-09,20.700000762939453,20.700000762939453,20.399999618530273,20.600000381469727,1226265.0 +2024-06-10,20.739999771118164,21.100000381469727,20.600000381469727,20.6200008392334,2078048.0 +2024-06-11,20.68000030517578,20.959999084472656,20.600000381469727,20.65999984741211,6870094.0 +2024-06-12,20.700000762939453,20.760000228881836,20.15999984741211,20.299999237060547,2757505.0 +2024-06-13,20.299999237060547,20.360000610351562,20.059999465942383,20.100000381469727,2779822.0 +2024-06-23,20.280000686645508,20.399999618530273,20.1200008392334,20.260000228881836,874825.0 +2024-06-24,20.280000686645508,20.34000015258789,20.0,20.079999923706055,2015885.0 +2024-06-25,20.100000381469727,20.200000762939453,19.799999237060547,19.959999084472656,2859240.0 +2024-06-26,20.0,20.219999313354492,19.979999542236328,20.0,959203.0 +2024-06-27,20.100000381469727,20.239999771118164,20.059999465942383,20.15999984741211,960083.0 +2024-06-30,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0 +2024-07-01,20.18000030517578,20.31999969482422,19.959999084472656,20.100000381469727,1918553.0 +2024-07-02,20.100000381469727,20.360000610351562,20.040000915527344,20.079999923706055,1485500.0 +2024-07-03,20.079999923706055,20.18000030517578,19.959999084472656,19.959999084472656,709616.0 +2024-07-04,19.959999084472656,20.15999984741211,19.920000076293945,20.059999465942383,710004.0 +2024-07-07,20.1200008392334,20.219999313354492,20.040000915527344,20.219999313354492,314315.0 +2024-07-08,20.139999389648438,20.239999771118164,20.079999923706055,20.139999389648438,446683.0 +2024-07-09,20.15999984741211,20.219999313354492,20.059999465942383,20.18000030517578,740566.0 +2024-07-10,20.18000030517578,20.239999771118164,20.1200008392334,20.1200008392334,461870.0 +2024-07-11,20.200000762939453,20.219999313354492,20.0,20.1200008392334,867209.0 +2024-07-14,20.1200008392334,20.299999237060547,20.100000381469727,20.280000686645508,509637.0 +2024-07-15,20.299999237060547,20.31999969482422,20.139999389648438,20.15999984741211,945921.0 +2024-07-16,20.200000762939453,20.31999969482422,20.079999923706055,20.139999389648438,886092.0 +2024-07-17,20.200000762939453,20.219999313354492,20.1200008392334,20.200000762939453,744766.0 +2024-07-18,20.200000762939453,20.399999618530273,20.139999389648438,20.15999984741211,1439826.0 +2024-07-21,20.200000762939453,20.219999313354492,20.059999465942383,20.1200008392334,1317308.0 +2024-07-22,20.18000030517578,20.299999237060547,20.1200008392334,20.299999237060547,802969.0 +2024-07-23,20.299999237060547,20.299999237060547,20.15999984741211,20.15999984741211,586243.0 +2024-07-24,20.15999984741211,20.239999771118164,20.1200008392334,20.18000030517578,750141.0 +2024-07-25,20.18000030517578,20.239999771118164,20.040000915527344,20.040000915527344,1228177.0 +2024-07-28,20.059999465942383,20.139999389648438,20.040000915527344,20.139999389648438,661138.0 +2024-07-29,20.18000030517578,20.200000762939453,20.059999465942383,20.059999465942383,563495.0 +2024-07-30,20.059999465942383,20.139999389648438,20.040000915527344,20.079999923706055,473186.0 +2024-07-31,20.079999923706055,20.100000381469727,19.979999542236328,19.979999542236328,611479.0 +2024-08-01,20.020000457763672,20.1200008392334,19.920000076293945,20.020000457763672,549887.0 +2024-08-04,19.799999237060547,19.8799991607666,19.6200008392334,19.68000030517578,651755.0 +2024-08-05,19.68000030517578,19.739999771118164,19.219999313354492,19.600000381469727,1619063.0 +2024-08-06,19.81999969482422,19.959999084472656,19.780000686645508,19.84000015258789,1165832.0 +2024-08-07,19.84000015258789,20.34000015258789,19.81999969482422,20.219999313354492,1476247.0 +2024-08-08,20.219999313354492,20.34000015258789,20.040000915527344,20.100000381469727,876297.0 +2024-08-11,20.200000762939453,20.579999923706055,20.100000381469727,20.260000228881836,1098668.0 +2024-08-12,20.299999237060547,20.440000534057617,20.219999313354492,20.219999313354492,952978.0 +2024-08-13,20.299999237060547,20.860000610351562,20.280000686645508,20.81999969482422,2558090.0 +2024-08-14,20.860000610351562,21.040000915527344,20.84000015258789,20.920000076293945,1703183.0 +2024-08-15,20.920000076293945,21.34000015258789,20.860000610351562,21.100000381469727,1783120.0 +2024-08-18,21.219999313354492,21.260000228881836,21.1200008392334,21.18000030517578,982063.0 +2024-08-19,21.200000762939453,21.31999969482422,21.18000030517578,21.219999313354492,1599335.0 +2024-08-20,21.239999771118164,21.860000610351562,21.239999771118164,21.520000457763672,4004646.0 +2024-08-21,21.399999618530273,21.600000381469727,21.260000228881836,21.420000076293945,1568906.0 +2024-08-22,21.399999618530273,21.520000457763672,21.360000610351562,21.459999084472656,1089895.0 +2024-08-25,21.520000457763672,22.100000381469727,21.459999084472656,22.059999465942383,1486478.0 +2024-08-26,22.020000457763672,23.079999923706055,21.959999084472656,22.719999313354492,3958272.0 +2024-08-27,22.739999771118164,22.860000610351562,22.299999237060547,22.299999237060547,7868564.0 +2024-08-28,22.34000015258789,22.459999084472656,21.979999542236328,22.219999313354492,1763737.0 +2024-08-29,22.219999313354492,22.979999542236328,21.860000610351562,22.979999542236328,6366276.0 +2024-09-01,22.5,22.68000030517578,22.420000076293945,22.579999923706055,1246956.0 +2024-09-02,22.579999923706055,22.799999237060547,22.5,22.6200008392334,1236599.0 +2024-09-03,22.6200008392334,22.65999984741211,22.31999969482422,22.31999969482422,966560.0 +2024-09-04,22.1200008392334,22.559999465942383,21.860000610351562,22.1200008392334,1959552.0 +2024-09-05,22.1200008392334,22.260000228881836,22.0,22.059999465942383,1190588.0 +2024-09-08,21.959999084472656,22.059999465942383,21.700000762939453,21.84000015258789,740075.0 +2024-09-09,21.84000015258789,21.8799991607666,21.6200008392334,21.719999313354492,823870.0 +2024-09-10,21.68000030517578,21.84000015258789,21.579999923706055,21.639999389648438,925942.0 +2024-09-11,21.600000381469727,21.600000381469727,21.18000030517578,21.31999969482422,1108668.0 +2024-09-12,21.3799991607666,21.540000915527344,21.15999984741211,21.260000228881836,40642190.0 +2024-09-15,21.260000228881836,21.299999237060547,21.139999389648438,21.239999771118164,671877.0 +2024-09-16,21.139999389648438,21.600000381469727,21.139999389648438,21.479999542236328,994776.0 +2024-09-17,21.540000915527344,22.34000015258789,21.420000076293945,22.200000762939453,1365170.0 +2024-09-18,22.200000762939453,22.440000534057617,22.100000381469727,22.18000030517578,879868.0 +2024-09-19,22.200000762939453,22.399999618530273,22.059999465942383,22.399999618530273,1286443.0 +2024-09-22,22.3799991607666,22.459999084472656,22.239999771118164,22.34000015258789,428034.0 +2024-09-24,22.0,22.299999237060547,22.0,22.219999313354492,999340.0 +2024-09-25,22.219999313354492,22.420000076293945,22.059999465942383,22.299999237060547,555339.0 +2024-09-26,22.3799991607666,22.3799991607666,22.200000762939453,22.219999313354492,504918.0 +2024-09-29,22.219999313354492,22.280000686645508,22.040000915527344,22.059999465942383,671868.0 +2024-09-30,22.059999465942383,22.059999465942383,21.68000030517578,21.84000015258789,1227386.0 +2024-10-01,21.719999313354492,21.899999618530273,21.639999389648438,21.65999984741211,650207.0 +2024-10-02,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0 +2024-10-03,21.18000030517578,21.5,20.959999084472656,21.100000381469727,1099539.0 +2024-10-06,20.940000534057617,21.059999465942383,20.200000762939453,20.219999313354492,937797.0 +2024-10-07,20.31999969482422,20.520000457763672,20.059999465942383,20.260000228881836,1605676.0 +2024-10-08,20.299999237060547,20.479999542236328,20.18000030517578,20.459999084472656,1160718.0 +2024-10-09,20.540000915527344,20.540000915527344,20.079999923706055,20.299999237060547,1048811.0 +2024-10-10,20.360000610351562,20.360000610351562,20.18000030517578,20.200000762939453,1201345.0 +2024-10-13,20.260000228881836,20.520000457763672,20.1200008392334,20.139999389648438,2084176.0 +2024-10-14,20.200000762939453,20.31999969482422,20.139999389648438,20.239999771118164,1144353.0 +2024-10-15,20.219999313354492,20.65999984741211,20.200000762939453,20.6200008392334,1897625.0 +2024-10-16,20.6200008392334,20.700000762939453,20.079999923706055,20.280000686645508,2976532.0 +2024-10-17,20.299999237060547,20.520000457763672,20.15999984741211,20.280000686645508,1467292.0 +2024-10-20,20.280000686645508,20.3799991607666,20.18000030517578,20.239999771118164,594132.0 +2024-10-21,20.31999969482422,20.31999969482422,20.15999984741211,20.239999771118164,699256.0 +2024-10-22,20.239999771118164,20.280000686645508,20.1200008392334,20.239999771118164,922000.0 +2024-10-23,20.219999313354492,20.219999313354492,19.979999542236328,20.100000381469727,787437.0 +2024-10-24,20.079999923706055,20.139999389648438,20.0,20.100000381469727,849483.0 +2024-10-27,20.260000228881836,20.520000457763672,20.239999771118164,20.479999542236328,1126255.0 +2024-10-28,20.479999542236328,20.579999923706055,20.3799991607666,20.420000076293945,813778.0 +2024-10-29,20.5,20.520000457763672,20.360000610351562,20.459999084472656,702228.0 +2024-10-30,20.479999542236328,20.479999542236328,20.239999771118164,20.360000610351562,583298.0 +2024-10-31,20.459999084472656,20.600000381469727,20.3799991607666,20.600000381469727,989040.0 +2024-11-03,20.700000762939453,20.959999084472656,20.639999389648438,20.739999771118164,1268793.0 +2024-11-04,20.760000228881836,20.760000228881836,20.34000015258789,20.479999542236328,917179.0 +2024-11-05,20.420000076293945,20.700000762939453,20.260000228881836,20.700000762939453,901482.0 +2024-11-06,20.780000686645508,21.0,20.68000030517578,20.899999618530273,823721.0 +2024-11-07,21.020000457763672,21.280000686645508,20.899999618530273,21.239999771118164,894334.0 +2024-11-10,21.440000534057617,21.459999084472656,20.739999771118164,20.780000686645508,2269141.0 +2024-11-11,20.780000686645508,20.799999237060547,20.479999542236328,20.68000030517578,1568374.0 +2024-11-12,20.68000030517578,20.8799991607666,20.559999465942383,20.65999984741211,929227.0 +2024-11-13,20.440000534057617,20.440000534057617,20.100000381469727,20.1200008392334,1533151.0 +2024-11-14,20.219999313354492,20.219999313354492,19.979999542236328,19.979999542236328,1368329.0 +2024-11-17,19.979999542236328,19.979999542236328,19.979999542236328,19.979999542236328,0.0 +2024-11-18,20.020000457763672,20.15999984741211,19.920000076293945,20.0,1495258.0 +2024-11-19,20.040000915527344,20.059999465942383,19.700000762939453,19.719999313354492,2211965.0 +2024-11-20,19.799999237060547,19.940000534057617,19.700000762939453,19.799999237060547,1123783.0 +2024-11-21,19.84000015258789,19.860000610351562,19.739999771118164,19.780000686645508,696061.0 +2024-11-24,19.81999969482422,20.059999465942383,19.81999969482422,19.940000534057617,861218.0 +2024-11-25,20.0,20.100000381469727,19.899999618530273,20.100000381469727,2034839.0 +2024-11-26,20.079999923706055,20.079999923706055,19.81999969482422,19.899999618530273,1408023.0 +2024-11-27,20.0,20.0,19.780000686645508,19.860000610351562,1074376.0 +2024-11-28,19.959999084472656,20.059999465942383,19.84000015258789,19.899999618530273,983427.0 +2024-12-01,19.959999084472656,20.059999465942383,19.84000015258789,19.899999618530273,983427.0 +2024-12-02,20.040000915527344,20.579999923706055,20.040000915527344,20.520000457763672,2778435.0 +2024-12-03,20.559999465942383,20.8799991607666,20.459999084472656,20.739999771118164,1698207.0 +2024-12-04,20.780000686645508,21.100000381469727,20.780000686645508,21.100000381469727,1668058.0 +2024-12-05,21.059999465942383,21.139999389648438,20.760000228881836,20.920000076293945,961456.0 +2024-12-08,20.899999618530273,20.899999618530273,20.760000228881836,20.780000686645508,598407.0 +2024-12-09,20.799999237060547,20.979999542236328,20.799999237060547,20.959999084472656,580725.0 +2024-12-10,20.959999084472656,21.0,20.739999771118164,20.860000610351562,547481.0 +2024-12-11,20.8799991607666,21.399999618530273,20.860000610351562,21.31999969482422,1467920.0 +2024-12-12,21.3799991607666,21.459999084472656,21.18000030517578,21.31999969482422,635677.0 +2024-12-15,21.399999618530273,21.399999618530273,21.15999984741211,21.15999984741211,451580.0 +2024-12-16,21.100000381469727,21.15999984741211,20.979999542236328,21.059999465942383,604975.0 +2024-12-17,21.18000030517578,21.18000030517578,20.81999969482422,20.81999969482422,482281.0 +2024-12-18,20.81999969482422,20.979999542236328,20.440000534057617,20.799999237060547,952137.0 +2024-12-19,20.780000686645508,22.280000686645508,20.6200008392334,21.6200008392334,6620146.0 +2024-12-22,21.639999389648438,21.860000610351562,21.440000534057617,21.459999084472656,905451.0 +2024-12-23,21.459999084472656,21.899999618530273,21.440000534057617,21.65999984741211,989902.0 +2024-12-24,21.700000762939453,21.700000762939453,21.299999237060547,21.299999237060547,613336.0 +2024-12-25,21.299999237060547,21.360000610351562,21.15999984741211,21.200000762939453,351566.0 +2024-12-26,21.219999313354492,21.34000015258789,20.959999084472656,21.0,527248.0 +2024-12-29,21.0,21.399999618530273,21.0,21.34000015258789,1183856.0 +2024-12-30,21.420000076293945,21.579999923706055,21.31999969482422,21.5,813295.0 +2024-12-31,21.559999465942383,21.959999084472656,21.559999465942383,21.700000762939453,671847.0 +2025-01-01,21.700000762939453,21.760000228881836,21.520000457763672,21.559999465942383,305806.0 +2025-01-02,21.559999465942383,21.760000228881836,21.5,21.639999389648438,509947.0 +2025-01-05,21.639999389648438,21.780000686645508,21.579999923706055,21.65999984741211,360287.0 +2025-01-06,21.65999984741211,21.860000610351562,21.520000457763672,21.860000610351562,699145.0 +2025-01-07,21.799999237060547,21.940000534057617,21.600000381469727,21.68000030517578,827332.0 +2025-01-08,21.68000030517578,21.940000534057617,21.520000457763672,21.799999237060547,841989.0 +2025-01-09,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0 +2025-01-12,21.639999389648438,21.84000015258789,21.600000381469727,21.600000381469727,428665.0 +2025-01-13,21.639999389648438,21.700000762939453,21.559999465942383,21.700000762939453,470832.0 +2025-01-14,21.6200008392334,21.959999084472656,21.6200008392334,21.959999084472656,1197287.0 +2025-01-15,21.959999084472656,22.200000762939453,21.8799991607666,22.200000762939453,1501359.0 +2025-01-16,22.0,22.15999984741211,21.979999542236328,22.020000457763672,755091.0 +2025-01-19,22.100000381469727,22.100000381469727,21.719999313354492,21.799999237060547,1422179.0 +2025-01-20,21.799999237060547,21.899999618530273,21.719999313354492,21.739999771118164,903295.0 +2025-01-21,21.739999771118164,21.760000228881836,21.280000686645508,21.360000610351562,2538627.0 +2025-01-22,21.399999618530273,21.440000534057617,21.18000030517578,21.299999237060547,1150286.0 +2025-01-23,21.299999237060547,21.360000610351562,21.200000762939453,21.31999969482422,851043.0 +2025-01-26,21.34000015258789,21.3799991607666,21.239999771118164,21.299999237060547,756872.0 +2025-01-27,21.3799991607666,21.579999923706055,21.299999237060547,21.31999969482422,1424749.0 +2025-01-28,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0 +2025-01-29,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0 +2025-01-30,21.440000534057617,21.440000534057617,21.219999313354492,21.219999313354492,784291.0 +2025-02-02,21.219999313354492,21.239999771118164,21.139999389648438,21.18000030517578,639054.0 +2025-02-03,21.15999984741211,21.34000015258789,21.040000915527344,21.280000686645508,1229915.0 +2025-02-04,21.280000686645508,21.360000610351562,21.1200008392334,21.1200008392334,849280.0 +2025-02-05,21.239999771118164,21.299999237060547,21.15999984741211,21.299999237060547,737327.0 +2025-02-06,21.459999084472656,21.700000762939453,21.31999969482422,21.700000762939453,1780036.0 +2025-02-09,21.600000381469727,21.600000381469727,21.15999984741211,21.280000686645508,1502904.0 +2025-02-10,21.31999969482422,21.34000015258789,21.079999923706055,21.239999771118164,1962747.0 +2025-02-11,21.15999984741211,21.299999237060547,21.100000381469727,21.280000686645508,909002.0 +2025-02-12,21.239999771118164,21.239999771118164,21.139999389648438,21.239999771118164,512495.0 +2025-02-13,21.239999771118164,21.34000015258789,21.1200008392334,21.18000030517578,596507.0 +2025-02-16,21.260000228881836,21.260000228881836,21.100000381469727,21.100000381469727,407127.0 +2025-02-17,21.15999984741211,21.18000030517578,21.020000457763672,21.18000030517578,681136.0 +2025-02-18,21.200000762939453,21.299999237060547,21.100000381469727,21.299999237060547,582230.0 +2025-02-19,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0 +2025-02-20,21.15999984741211,21.239999771118164,21.059999465942383,21.100000381469727,609138.0 +2025-02-24,21.139999389648438,21.280000686645508,21.0,21.219999313354492,684054.0 +2025-02-25,21.18000030517578,21.219999313354492,21.020000457763672,21.020000457763672,689670.0 +2025-02-26,21.020000457763672,21.15999984741211,21.0,21.139999389648438,433114.0 +2025-02-27,21.139999389648438,21.139999389648438,20.8799991607666,20.8799991607666,734787.0 +2025-03-02,20.8799991607666,21.0,20.760000228881836,20.940000534057617,339465.0 +2025-03-03,20.940000534057617,21.040000915527344,20.81999969482422,20.8799991607666,547301.0 +2025-03-04,20.860000610351562,20.8799991607666,20.6200008392334,20.68000030517578,652382.0 +2025-03-05,20.65999984741211,20.780000686645508,20.5,20.579999923706055,479134.0 +2025-03-06,20.639999389648438,20.639999389648438,20.239999771118164,20.440000534057617,687263.0 +2025-03-09,20.440000534057617,20.559999465942383,20.34000015258789,20.420000076293945,365456.0 +2025-03-10,20.399999618530273,20.399999618530273,20.040000915527344,20.100000381469727,560389.0 +2025-03-11,20.1200008392334,20.600000381469727,20.079999923706055,20.360000610351562,1119025.0 +2025-03-12,20.399999618530273,20.600000381469727,20.34000015258789,20.479999542236328,636456.0 +2025-03-13,20.1200008392334,20.3799991607666,20.100000381469727,20.3799991607666,751162.0 +2025-03-16,20.3799991607666,20.479999542236328,20.280000686645508,20.299999237060547,754090.0 +2025-03-17,20.3799991607666,20.5,20.299999237060547,20.3799991607666,941870.0 +2025-03-18,20.3799991607666,20.739999771118164,20.34000015258789,20.639999389648438,951444.0 +2025-03-19,20.68000030517578,20.68000030517578,20.440000534057617,20.559999465942383,387138.0 +2025-03-20,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0 +2025-03-23,20.34000015258789,20.600000381469727,20.34000015258789,20.399999618530273,540799.0 +2025-03-24,20.399999618530273,20.81999969482422,20.34000015258789,20.799999237060547,579547.0 +2025-03-25,20.780000686645508,20.84000015258789,20.579999923706055,20.579999923706055,350652.0 +2025-03-26,20.600000381469727,20.700000762939453,20.440000534057617,20.5,797874.0 +2025-03-27,20.5,20.68000030517578,20.479999542236328,20.579999923706055,511730.0 +2025-04-03,20.520000457763672,20.540000915527344,20.219999313354492,20.5,459914.0 +2025-04-06,19.34000015258789,20.040000915527344,19.34000015258789,19.760000228881836,1586762.0 +2025-04-07,19.739999771118164,19.8799991607666,19.280000686645508,19.700000762939453,2085674.0 +2025-04-08,19.700000762939453,19.8799991607666,19.540000915527344,19.540000915527344,2367280.0 +2025-04-09,19.520000457763672,19.68000030517578,19.399999618530273,19.479999542236328,1488989.0 +2025-04-10,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0 +2025-04-13,19.899999618530273,20.1200008392334,19.899999618530273,20.059999465942383,676668.0 +2025-04-14,20.059999465942383,20.100000381469727,19.920000076293945,20.079999923706055,761916.0 +2025-04-15,20.100000381469727,20.100000381469727,19.81999969482422,19.8799991607666,1246277.0 +2025-04-16,19.940000534057617,20.020000457763672,19.84000015258789,19.8799991607666,714812.0 +2025-04-17,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0 +2025-04-20,19.84000015258789,20.100000381469727,19.84000015258789,20.059999465942383,928588.0 +2025-04-21,20.059999465942383,20.079999923706055,19.920000076293945,19.959999084472656,620768.0 +2025-04-22,19.8799991607666,19.940000534057617,19.760000228881836,19.860000610351562,1237084.0 +2025-04-23,19.899999618530273,20.059999465942383,19.8799991607666,20.0,909274.0 +2025-04-24,20.0,20.079999923706055,19.959999084472656,20.0,586676.0 +2025-04-27,20.059999465942383,20.31999969482422,20.059999465942383,20.280000686645508,692196.0 +2025-04-28,20.219999313354492,20.219999313354492,20.040000915527344,20.15999984741211,1113440.0 +2025-04-29,20.18000030517578,20.18000030517578,20.0,20.0,777407.0 +2025-04-30,20.040000915527344,20.040000915527344,19.739999771118164,19.799999237060547,1245661.0 +2025-05-01,19.799999237060547,19.899999618530273,19.760000228881836,19.899999618530273,655643.0 +2025-05-04,19.979999542236328,19.979999542236328,19.81999969482422,19.979999542236328,410691.0 +2025-05-05,19.979999542236328,20.059999465942383,19.700000762939453,20.0,925620.0 +2025-05-06,20.0,20.059999465942383,19.860000610351562,20.0,365173.0 +2025-05-07,19.979999542236328,19.979999542236328,19.81999969482422,19.959999084472656,509465.0 +2025-05-08,19.899999618530273,20.1200008392334,19.860000610351562,20.059999465942383,814525.0 +2025-05-11,20.1200008392334,20.15999984741211,19.959999084472656,20.1200008392334,307784.0 +2025-05-12,20.18000030517578,20.260000228881836,20.020000457763672,20.079999923706055,1651114.0 +2025-05-13,20.020000457763672,20.1200008392334,19.959999084472656,20.040000915527344,1652332.0 +2025-05-14,20.040000915527344,20.040000915527344,19.920000076293945,20.040000915527344,1389037.0 +2025-05-15,19.979999542236328,20.0,19.860000610351562,19.959999084472656,1054793.0 +2025-05-18,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,0.0 +2025-05-19,20.0,20.200000762939453,19.860000610351562,20.0,2000025.0 +2025-05-20,20.0,20.059999465942383,19.899999618530273,19.940000534057617,1094758.0 +2025-05-21,19.959999084472656,20.020000457763672,19.780000686645508,19.799999237060547,1142278.0 +2025-05-22,19.799999237060547,19.799999237060547,19.5,19.719999313354492,1122146.0 +2025-05-25,19.600000381469727,19.700000762939453,19.5,19.600000381469727,775298.0 +2025-05-26,19.68000030517578,19.68000030517578,19.360000610351562,19.479999542236328,1108148.0 +2025-05-27,19.540000915527344,19.559999465942383,19.260000228881836,19.299999237060547,988350.0 +2025-05-28,19.399999618530273,19.600000381469727,19.31999969482422,19.540000915527344,1139522.0 +2025-05-29,19.6200008392334,19.780000686645508,19.459999084472656,19.780000686645508,1083577.0 +2025-06-01,19.739999771118164,19.739999771118164,19.440000534057617,19.459999084472656,583223.0 +2025-06-02,19.5,19.540000915527344,19.420000076293945,19.5,538064.0 +2025-06-03,19.5,19.540000915527344,19.31999969482422,19.31999969482422,1255503.0 +2025-06-04,19.440000534057617,19.5,19.34000015258789,19.5,1231758.0 +2025-06-11,19.639999389648438,19.65999984741211,19.440000534057617,19.440000534057617,1492024.0 +2025-06-12,19.3799991607666,19.440000534057617,19.1200008392334,19.1200008392334,1731835.0 +2025-06-15,18.700000762939453,19.200000762939453,18.5,19.18000030517578,1664111.0 +2025-06-16,18.940000534057617,19.079999923706055,18.860000610351562,19.040000915527344,1272697.0 +2025-06-17,19.040000915527344,19.040000915527344,18.700000762939453,18.719999313354492,1252493.0 +2025-06-18,18.719999313354492,18.719999313354492,18.31999969482422,18.34000015258789,1255309.0 +2025-06-19,18.34000015258789,18.479999542236328,18.31999969482422,18.3799991607666,729706.0 +2025-06-22,18.360000610351562,18.639999389648438,18.360000610351562,18.479999542236328,621800.0 +2025-06-23,18.5,18.68000030517578,18.399999618530273,18.68000030517578,666533.0 +2025-06-24,18.799999237060547,19.440000534057617,18.799999237060547,19.219999313354492,1989543.0 +2025-06-25,19.3799991607666,19.3799991607666,19.18000030517578,19.18000030517578,529164.0 +2025-06-26,19.18000030517578,19.200000762939453,19.059999465942383,19.18000030517578,796979.0 +2025-06-29,19.360000610351562,19.829999923706055,19.309999465942383,19.690000534057617,1222652.0 +2025-06-30,19.690000534057617,19.690000534057617,19.3700008392334,19.40999984741211,1226782.0 +2025-07-01,19.5,19.59000015258789,19.3799991607666,19.479999542236328,676954.0 +2025-07-02,19.5,19.520000457763672,19.3700008392334,19.440000534057617,736467.0 +2025-07-03,19.440000534057617,19.6200008392334,19.420000076293945,19.479999542236328,1335014.0 +2025-07-06,19.5,19.5,19.3799991607666,19.440000534057617,975862.0 +2025-07-07,19.5,19.709999084472656,19.329999923706055,19.610000610351562,2122641.0 +2025-07-08,19.59000015258789,21.190000534057617,19.5,21.100000381469727,8126285.0 +2025-07-09,21.100000381469727,21.989999771118164,20.6299991607666,20.899999618530273,9969264.0 +2025-07-10,20.889999389648438,21.399999618530273,20.75,21.229999542236328,3923794.0 +2025-07-13,21.260000228881836,21.360000610351562,20.959999084472656,21.31999969482422,2238181.0 +2025-07-14,21.34000015258789,21.899999618530273,21.170000076293945,21.68000030517578,5596837.0 +2025-07-15,21.600000381469727,21.81999969482422,21.190000534057617,21.260000228881836,2353080.0 +2025-07-16,21.260000228881836,22.200000762939453,21.260000228881836,22.149999618530273,6069330.0 +2025-07-17,22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0.0 +2025-07-20,22.110000610351562,22.65999984741211,21.979999542236328,22.399999618530273,3740288.0 +2025-07-21,22.399999618530273,22.399999618530273,21.760000228881836,22.200000762939453,2573661.0 +2025-07-22,22.260000228881836,22.280000686645508,21.399999618530273,21.56999969482422,1956527.0 +2025-07-23,21.610000610351562,21.75,21.34000015258789,21.559999465942383,1546278.0 +2025-07-24,21.5,22.139999389648438,21.360000610351562,21.950000762939453,1992702.0 +2025-07-27,21.950000762939453,22.110000610351562,21.690000534057617,21.690000534057617,645194.0 +2025-07-28,21.6200008392334,22.079999923706055,21.610000610351562,21.790000915527344,1483715.0 +2025-07-29,21.790000915527344,21.969999313354492,21.510000228881836,21.510000228881836,1245070.0 +2025-07-30,21.469999313354492,21.510000228881836,21.149999618530273,21.219999313354492,869386.0 +2025-07-31,21.15999984741211,21.190000534057617,20.65999984741211,20.760000228881836,1593122.0 +2025-08-03,20.799999237060547,20.799999237060547,20.450000762939453,20.5,768410.0 +2025-08-04,20.450000762939453,20.700000762939453,20.309999465942383,20.700000762939453,763001.0 +2025-08-05,20.68000030517578,20.84000015258789,20.459999084472656,20.459999084472656,1481007.0 +2025-08-06,21.149999618530273,21.799999237060547,21.049999237060547,21.559999465942383,4449627.0 +2025-08-07,21.5,21.579999923706055,20.8700008392334,20.940000534057617,2423291.0 +2025-08-10,21.010000228881836,21.149999618530273,20.81999969482422,20.950000762939453,1404262.0 +2025-08-11,20.950000762939453,20.979999542236328,20.549999237060547,20.579999923706055,1778062.0 +2025-08-12,20.549999237060547,20.6200008392334,20.219999313354492,20.229999542236328,1351096.0 +2025-08-13,20.34000015258789,20.579999923706055,20.299999237060547,20.299999237060547,1504017.0 +2025-08-14,20.31999969482422,20.549999237060547,20.299999237060547,20.34000015258789,1274176.0 +2025-08-17,20.34000015258789,20.739999771118164,20.299999237060547,20.56999969482422,829430.0 +2025-08-18,20.579999923706055,20.709999084472656,20.5,20.6200008392334,784063.0 +2025-08-19,20.559999465942383,20.780000686645508,20.540000915527344,20.600000381469727,1205979.0 +2025-08-20,20.68000030517578,21.079999923706055,20.59000015258789,20.8799991607666,1375390.0 +2025-08-21,20.899999618530273,21.3799991607666,20.899999618530273,20.959999084472656,2691545.0 +2025-08-24,20.979999542236328,21.200000762939453,20.809999465942383,20.809999465942383,851337.0 +2025-08-25,20.84000015258789,21.049999237060547,20.700000762939453,21.0,1402942.0 +2025-08-26,20.940000534057617,20.940000534057617,20.690000534057617,20.860000610351562,1550597.0 +2025-08-27,20.81999969482422,20.829999923706055,20.68000030517578,20.729999542236328,1241710.0 +2025-08-28,20.59000015258789,20.68000030517578,20.399999618530273,20.40999984741211,1554733.0 +2025-08-31,20.6299991607666,20.739999771118164,20.450000762939453,20.5,1584371.0 +2025-09-01,20.600000381469727,20.6200008392334,20.170000076293945,20.5,2039297.0 +2025-09-02,20.56999969482422,20.56999969482422,20.15999984741211,20.5,1601228.0 +2025-09-03,20.579999923706055,20.940000534057617,20.420000076293945,20.75,2235714.0 +2025-09-04,20.709999084472656,21.059999465942383,20.68000030517578,20.93000030517578,1926101.0 diff --git a/data/4330.csv b/data/4330.csv new file mode 100644 index 0000000000000000000000000000000000000000..1d8b432a59fc3a3402c3ed654e508281231f9471 --- /dev/null +++ b/data/4330.csv @@ -0,0 +1,2234 @@ +date,open,high,low,close,volume +2016-11-13,11.0,11.0,11.0,11.0,810001.0 +2016-11-14,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,2051070.0 +2016-11-15,12.350000381469727,13.149999618530273,12.350000381469727,12.5,10466064.0 +2016-11-16,12.800000190734863,12.899999618530273,12.25,12.350000381469727,3317115.0 +2016-11-17,12.399999618530273,12.449999809265137,11.850000381469727,12.0,2840425.0 +2016-11-20,12.050000190734863,12.050000190734863,11.5,11.649999618530273,1639524.0 +2016-11-21,11.550000190734863,11.699999809265137,11.350000381469727,11.399999618530273,1446342.0 +2016-11-22,11.350000381469727,11.600000381469727,11.25,11.449999809265137,1767997.0 +2016-11-23,11.5,11.5,11.399999618530273,11.449999809265137,1035787.0 +2016-11-24,11.5,11.850000381469727,11.449999809265137,11.550000190734863,1853090.0 +2016-11-27,11.550000190734863,11.649999618530273,11.550000190734863,11.550000190734863,388662.0 +2016-11-28,11.550000190734863,11.550000190734863,11.449999809265137,11.5,576449.0 +2016-11-29,11.5,11.5,11.399999618530273,11.399999618530273,692950.0 +2016-11-30,11.449999809265137,11.5,11.399999618530273,11.449999809265137,434288.0 +2016-12-01,11.550000190734863,11.550000190734863,11.449999809265137,11.449999809265137,475576.0 +2016-12-04,11.5,11.5,11.399999618530273,11.5,541860.0 +2016-12-05,11.5,11.550000190734863,11.449999809265137,11.5,699167.0 +2016-12-06,11.5,11.600000381469727,11.5,11.550000190734863,517067.0 +2016-12-07,11.550000190734863,11.600000381469727,11.449999809265137,11.449999809265137,501594.0 +2016-12-08,11.5,11.5,11.399999618530273,11.449999809265137,303910.0 +2016-12-11,11.5,11.5,11.300000190734863,11.350000381469727,966839.0 +2016-12-12,11.350000381469727,11.399999618530273,11.25,11.399999618530273,977320.0 +2016-12-13,11.399999618530273,11.399999618530273,11.25,11.25,277025.0 +2016-12-14,11.350000381469727,11.350000381469727,11.100000381469727,11.149999618530273,303611.0 +2016-12-15,11.050000190734863,11.149999618530273,11.0,11.100000381469727,181705.0 +2016-12-18,11.149999618530273,11.25,11.149999618530273,11.149999618530273,269124.0 +2016-12-19,11.199999809265137,11.300000190734863,11.100000381469727,11.25,416953.0 +2016-12-20,11.199999809265137,11.350000381469727,11.050000190734863,11.100000381469727,252905.0 +2016-12-21,11.100000381469727,11.149999618530273,11.100000381469727,11.100000381469727,113633.0 +2016-12-22,11.149999618530273,11.199999809265137,11.100000381469727,11.149999618530273,191138.0 +2016-12-25,11.199999809265137,11.25,11.149999618530273,11.199999809265137,239885.0 +2016-12-26,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0 +2016-12-27,11.149999618530273,11.199999809265137,11.149999618530273,11.199999809265137,137733.0 +2016-12-28,11.199999809265137,11.199999809265137,11.149999618530273,11.199999809265137,146110.0 +2016-12-29,11.199999809265137,11.199999809265137,11.050000190734863,11.100000381469727,260161.0 +2017-01-01,11.100000381469727,11.149999618530273,11.100000381469727,11.149999618530273,136645.0 +2017-01-02,11.149999618530273,11.149999618530273,11.100000381469727,11.100000381469727,303281.0 +2017-01-03,11.100000381469727,11.149999618530273,11.100000381469727,11.100000381469727,179488.0 +2017-01-04,11.149999618530273,11.149999618530273,11.0,11.050000190734863,241204.0 +2017-01-05,11.100000381469727,11.100000381469727,11.0,11.100000381469727,191562.0 +2017-01-08,11.050000190734863,11.149999618530273,11.050000190734863,11.100000381469727,164071.0 +2017-01-09,11.100000381469727,11.899999618530273,11.0,11.600000381469727,1595350.0 +2017-01-10,11.800000190734863,12.149999618530273,11.5,11.5,3256458.0 +2017-01-11,11.550000190734863,11.800000190734863,11.399999618530273,11.699999809265137,1112940.0 +2017-01-12,11.75,12.0,11.649999618530273,11.800000190734863,1607029.0 +2017-01-15,11.800000190734863,11.850000381469727,11.649999618530273,11.699999809265137,479655.0 +2017-01-16,11.699999809265137,12.100000381469727,11.550000190734863,11.850000381469727,1943291.0 +2017-01-17,11.949999809265137,12.0,11.600000381469727,12.0,1411722.0 +2017-01-18,12.0,12.550000190734863,12.0,12.449999809265137,4950664.0 +2017-01-19,12.550000190734863,12.550000190734863,11.850000381469727,11.949999809265137,2859924.0 +2017-01-22,11.899999618530273,12.050000190734863,11.699999809265137,11.850000381469727,1502511.0 +2017-01-23,11.800000190734863,11.850000381469727,11.649999618530273,11.75,941815.0 +2017-01-24,11.699999809265137,11.850000381469727,11.649999618530273,11.800000190734863,993705.0 +2017-01-25,11.800000190734863,11.800000190734863,11.649999618530273,11.699999809265137,603570.0 +2017-01-26,11.699999809265137,11.699999809265137,11.5,11.550000190734863,386249.0 +2017-01-29,11.550000190734863,11.75,11.550000190734863,11.649999618530273,331386.0 +2017-01-30,11.699999809265137,11.699999809265137,11.550000190734863,11.600000381469727,375307.0 +2017-01-31,11.600000381469727,11.600000381469727,11.449999809265137,11.550000190734863,327372.0 +2017-02-01,11.5,11.550000190734863,11.5,11.550000190734863,181803.0 +2017-02-02,11.550000190734863,11.649999618530273,11.5,11.600000381469727,166161.0 +2017-02-05,11.600000381469727,11.600000381469727,11.5,11.550000190734863,292306.0 +2017-02-06,11.5,11.699999809265137,11.5,11.550000190734863,291008.0 +2017-02-07,11.550000190734863,11.800000190734863,11.5,11.699999809265137,637437.0 +2017-02-08,11.649999618530273,12.050000190734863,11.600000381469727,11.850000381469727,1215799.0 +2017-02-09,12.0,12.100000381469727,11.850000381469727,12.0,2752515.0 +2017-02-12,12.199999809265137,12.199999809265137,11.899999618530273,11.949999809265137,1556269.0 +2017-02-13,11.949999809265137,12.050000190734863,11.850000381469727,12.0,1075564.0 +2017-02-14,12.25,12.399999618530273,11.949999809265137,12.399999618530273,3683802.0 +2017-02-15,12.350000381469727,12.399999618530273,12.0,12.100000381469727,2584618.0 +2017-02-16,12.149999618530273,12.149999618530273,12.0,12.0,1048947.0 +2017-02-19,12.0,12.050000190734863,11.699999809265137,11.800000190734863,3126706.0 +2017-02-20,11.800000190734863,12.0,11.699999809265137,11.699999809265137,2558155.0 +2017-02-21,11.699999809265137,12.899999618530273,11.699999809265137,12.899999618530273,19170987.0 +2017-02-22,13.0,13.350000381469727,12.75,13.050000190734863,22302990.0 +2017-02-23,13.350000381469727,14.199999809265137,12.949999809265137,13.850000381469727,29915933.0 +2017-02-26,14.0,15.149999618530273,13.949999809265137,15.149999618530273,14137547.0 +2017-02-27,15.800000190734863,16.549999237060547,13.649999618530273,13.649999618530273,39521439.0 +2017-02-28,13.399999618530273,13.850000381469727,12.350000381469727,13.0,22288791.0 +2017-03-01,13.100000381469727,14.25,13.100000381469727,14.25,16567874.0 +2017-03-02,15.0,15.5,14.25,14.899999618530273,41279063.0 +2017-03-05,15.0,15.050000190734863,14.199999809265137,14.449999809265137,18191174.0 +2017-03-06,14.449999809265137,14.649999618530273,14.0,14.100000381469727,7261280.0 +2017-03-07,14.149999618530273,14.25,13.399999618530273,13.75,6327727.0 +2017-03-08,13.649999618530273,14.350000381469727,13.649999618530273,14.0,13964103.0 +2017-03-09,14.5,14.75,14.050000190734863,14.25,13534450.0 +2017-03-12,14.350000381469727,14.449999809265137,13.800000190734863,14.050000190734863,5217581.0 +2017-03-13,14.199999809265137,14.199999809265137,13.0,13.199999809265137,8383214.0 +2017-03-14,13.149999618530273,13.699999809265137,12.800000190734863,13.600000381469727,8618554.0 +2017-03-15,13.800000190734863,13.800000190734863,13.300000190734863,13.449999809265137,6068429.0 +2017-03-16,13.399999618530273,13.550000190734863,13.25,13.350000381469727,2720832.0 +2017-03-19,13.350000381469727,13.550000190734863,13.199999809265137,13.449999809265137,3991650.0 +2017-03-20,13.399999618530273,13.449999809265137,13.149999618530273,13.199999809265137,2375733.0 +2017-03-21,13.300000190734863,13.75,13.25,13.350000381469727,6927859.0 +2017-03-22,13.300000190734863,13.350000381469727,13.0,13.050000190734863,3735840.0 +2017-03-23,13.100000381469727,13.25,13.050000190734863,13.199999809265137,3026208.0 +2017-03-26,13.199999809265137,13.25,13.100000381469727,13.149999618530273,1855510.0 +2017-03-27,13.050000190734863,13.100000381469727,12.899999618530273,13.0,1140867.0 +2017-03-28,13.0,13.100000381469727,12.899999618530273,13.050000190734863,1209448.0 +2017-03-29,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,0.0 +2017-03-30,13.0,13.0,12.899999618530273,12.949999809265137,752129.0 +2017-04-02,,,,, +2017-04-03,13.949999809265137,14.149999618530273,13.5,13.600000381469727,14272993.0 +2017-04-04,,,,, +2017-04-05,13.399999618530273,13.600000381469727,13.350000381469727,13.449999809265137,2627305.0 +2017-04-06,13.399999618530273,13.5,13.300000190734863,13.350000381469727,1661333.0 +2017-04-09,13.399999618530273,13.600000381469727,13.25,13.449999809265137,3821276.0 +2017-04-10,13.5,13.899999618530273,13.5,13.699999809265137,5115041.0 +2017-04-11,13.800000190734863,13.800000190734863,13.5,13.5,1751155.0 +2017-04-12,13.550000190734863,13.850000381469727,13.350000381469727,13.449999809265137,5521003.0 +2017-04-13,13.449999809265137,13.550000190734863,13.350000381469727,13.350000381469727,1604497.0 +2017-04-16,13.399999618530273,13.600000381469727,13.25,13.350000381469727,3666224.0 +2017-04-17,13.399999618530273,13.449999809265137,13.350000381469727,13.399999618530273,1237613.0 +2017-04-18,13.449999809265137,13.899999618530273,13.399999618530273,13.600000381469727,8964788.0 +2017-04-19,13.600000381469727,14.0,13.550000190734863,13.800000190734863,7160627.0 +2017-04-20,13.75,14.149999618530273,13.399999618530273,13.5,7420826.0 +2017-04-23,13.75,13.800000190734863,13.5,13.699999809265137,2432374.0 +2017-04-24,13.699999809265137,13.949999809265137,13.649999618530273,13.899999618530273,3219152.0 +2017-04-25,13.899999618530273,14.100000381469727,13.699999809265137,14.100000381469727,3085517.0 +2017-04-26,14.100000381469727,14.300000190734863,14.0,14.149999618530273,5146431.0 +2017-04-27,14.300000190734863,15.199999809265137,14.300000190734863,14.75,17391723.0 +2017-04-30,15.0,15.100000381469727,14.199999809265137,14.300000190734863,9051662.0 +2017-05-01,14.350000381469727,14.550000190734863,14.25,14.399999618530273,3957697.0 +2017-05-02,,,,, +2017-05-03,14.149999618530273,14.399999618530273,13.899999618530273,14.100000381469727,9535376.0 +2017-05-04,14.050000190734863,14.399999618530273,13.75,13.800000190734863,13891492.0 +2017-05-07,13.800000190734863,13.850000381469727,13.25,13.449999809265137,3701638.0 +2017-05-08,13.550000190734863,13.600000381469727,13.300000190734863,13.5,2103987.0 +2017-05-09,,,,, +2017-05-10,13.399999618530273,13.399999618530273,13.25,13.25,799934.0 +2017-05-11,13.300000190734863,13.649999618530273,13.300000190734863,13.300000190734863,4230291.0 +2017-05-14,13.350000381469727,13.350000381469727,13.199999809265137,13.199999809265137,833064.0 +2017-05-15,13.199999809265137,13.300000190734863,13.199999809265137,13.300000190734863,688537.0 +2017-05-16,13.25,13.300000190734863,13.149999618530273,13.25,1040714.0 +2017-05-17,13.199999809265137,13.449999809265137,13.199999809265137,13.300000190734863,1895809.0 +2017-05-18,13.350000381469727,13.399999618530273,13.199999809265137,13.300000190734863,1179045.0 +2017-05-21,13.350000381469727,13.550000190734863,13.25,13.449999809265137,2410772.0 +2017-05-22,13.449999809265137,13.699999809265137,13.449999809265137,13.449999809265137,4064108.0 +2017-05-23,13.399999618530273,13.399999618530273,13.25,13.25,1993137.0 +2017-05-24,13.25,13.350000381469727,13.100000381469727,13.100000381469727,926936.0 +2017-05-25,13.100000381469727,13.199999809265137,12.949999809265137,13.0,963266.0 +2017-05-28,12.899999618530273,12.899999618530273,12.350000381469727,12.399999618530273,936171.0 +2017-05-29,12.350000381469727,13.399999618530273,12.350000381469727,13.199999809265137,3540511.0 +2017-05-30,13.25,13.399999618530273,12.949999809265137,13.050000190734863,2723474.0 +2017-05-31,12.949999809265137,13.100000381469727,12.949999809265137,13.050000190734863,725683.0 +2017-06-01,13.0,13.199999809265137,13.0,13.0,753252.0 +2017-06-04,13.0,13.140000343322754,13.0,13.100000381469727,692904.0 +2017-06-05,13.0600004196167,13.079999923706055,12.739999771118164,13.0,677769.0 +2017-06-06,13.0,13.0600004196167,12.739999771118164,12.819999694824219,541573.0 +2017-06-07,12.859999656677246,12.920000076293945,12.779999732971191,12.880000114440918,270671.0 +2017-06-08,12.760000228881836,12.800000190734863,12.5,12.539999961853027,405962.0 +2017-06-11,12.520000457763672,12.619999885559082,12.020000457763672,12.220000267028809,491164.0 +2017-06-12,12.239999771118164,12.420000076293945,12.15999984741211,12.319999694824219,725957.0 +2017-06-13,12.5600004196167,12.5600004196167,12.300000190734863,12.399999618530273,578263.0 +2017-06-14,12.4399995803833,12.460000038146973,12.359999656677246,12.399999618530273,265780.0 +2017-06-15,12.399999618530273,12.399999618530273,12.0,12.119999885559082,561612.0 +2017-06-18,12.15999984741211,12.220000267028809,11.880000114440918,11.979999542236328,474726.0 +2017-06-19,11.979999542236328,12.079999923706055,11.960000038146973,12.0600004196167,372542.0 +2017-06-20,12.079999923706055,12.15999984741211,12.0,12.0,365431.0 +2017-06-21,12.119999885559082,12.119999885559082,11.960000038146973,12.0,512703.0 +2017-06-22,12.0600004196167,12.0600004196167,11.899999618530273,11.899999618530273,848191.0 +2017-06-25,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0 +2017-06-26,12.0600004196167,12.0600004196167,11.899999618530273,11.899999618530273,848191.0 +2017-06-27,12.0600004196167,12.0600004196167,11.899999618530273,11.899999618530273,848191.0 +2017-06-28,12.0600004196167,12.0600004196167,11.899999618530273,11.899999618530273,848191.0 +2017-06-29,12.0600004196167,12.0600004196167,11.899999618530273,11.899999618530273,848191.0 +2017-07-02,11.9399995803833,12.239999771118164,11.9399995803833,12.020000457763672,1777988.0 +2017-07-03,12.020000457763672,12.079999923706055,12.0,12.0600004196167,723141.0 +2017-07-04,12.100000381469727,12.319999694824219,12.039999961853027,12.079999923706055,1303462.0 +2017-07-05,12.079999923706055,12.199999809265137,12.0600004196167,12.119999885559082,1125555.0 +2017-07-06,12.140000343322754,12.220000267028809,12.100000381469727,12.100000381469727,729949.0 +2017-07-09,12.15999984741211,12.300000190734863,12.119999885559082,12.15999984741211,1426259.0 +2017-07-10,12.180000305175781,12.279999732971191,12.119999885559082,12.140000343322754,1254683.0 +2017-07-11,12.15999984741211,12.180000305175781,12.0,12.0,881126.0 +2017-07-12,12.039999961853027,12.079999923706055,12.0,12.039999961853027,599398.0 +2017-07-13,12.180000305175781,12.220000267028809,12.039999961853027,12.039999961853027,868497.0 +2017-07-16,12.15999984741211,12.15999984741211,12.020000457763672,12.100000381469727,582128.0 +2017-07-17,12.0600004196167,12.15999984741211,12.0,12.079999923706055,1268039.0 +2017-07-18,12.119999885559082,12.119999885559082,12.020000457763672,12.020000457763672,475598.0 +2017-07-19,12.0600004196167,12.140000343322754,12.020000457763672,12.079999923706055,829348.0 +2017-07-20,12.0600004196167,12.140000343322754,12.0600004196167,12.079999923706055,780888.0 +2017-07-23,12.079999923706055,12.15999984741211,12.079999923706055,12.140000343322754,781888.0 +2017-07-24,12.140000343322754,12.239999771118164,12.140000343322754,12.239999771118164,1321411.0 +2017-07-25,12.260000228881836,12.260000228881836,12.079999923706055,12.100000381469727,958145.0 +2017-07-26,12.079999923706055,12.140000343322754,12.0600004196167,12.100000381469727,331201.0 +2017-07-27,12.119999885559082,12.140000343322754,12.079999923706055,12.140000343322754,458718.0 +2017-07-30,12.119999885559082,12.199999809265137,12.0600004196167,12.079999923706055,874076.0 +2017-07-31,12.140000343322754,12.140000343322754,12.0,12.0,1086633.0 +2017-08-01,12.039999961853027,12.0600004196167,11.920000076293945,11.979999542236328,664284.0 +2017-08-02,12.100000381469727,12.15999984741211,12.0600004196167,12.100000381469727,720339.0 +2017-08-03,12.100000381469727,12.119999885559082,12.0,12.020000457763672,820860.0 +2017-08-06,12.020000457763672,12.039999961853027,12.0,12.0,295516.0 +2017-08-07,12.0,12.020000457763672,11.920000076293945,11.9399995803833,437349.0 +2017-08-08,11.9399995803833,11.9399995803833,11.819999694824219,11.899999618530273,501004.0 +2017-08-09,11.899999618530273,12.0,11.880000114440918,12.0,573103.0 +2017-08-10,12.0,12.020000457763672,11.9399995803833,11.979999542236328,690183.0 +2017-08-13,11.960000038146973,12.739999771118164,11.899999618530273,12.460000038146973,7227687.0 +2017-08-14,12.4399995803833,12.520000457763672,12.119999885559082,12.15999984741211,3873503.0 +2017-08-15,12.100000381469727,12.140000343322754,12.0,12.020000457763672,1350007.0 +2017-08-16,12.020000457763672,12.760000228881836,12.020000457763672,12.539999961853027,8713281.0 +2017-08-17,12.600000381469727,12.600000381469727,12.180000305175781,12.239999771118164,3836579.0 +2017-08-20,12.300000190734863,12.399999618530273,12.279999732971191,12.319999694824219,2473983.0 +2017-08-21,12.34000015258789,12.640000343322754,12.260000228881836,12.420000076293945,4810157.0 +2017-08-22,12.5,12.5,12.319999694824219,12.380000114440918,1893139.0 +2017-08-23,12.399999618530273,12.539999961853027,12.300000190734863,12.460000038146973,2189330.0 +2017-08-24,12.5,12.5,12.199999809265137,12.239999771118164,1879668.0 +2017-08-27,12.220000267028809,12.239999771118164,12.15999984741211,12.180000305175781,539258.0 +2017-08-28,12.140000343322754,12.199999809265137,12.119999885559082,12.15999984741211,486418.0 +2017-08-29,12.140000343322754,12.220000267028809,12.119999885559082,12.140000343322754,460721.0 +2017-08-30,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-08-31,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-09-03,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-09-04,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-09-05,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-09-06,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0 +2017-09-07,12.079999923706055,12.140000343322754,12.0600004196167,12.100000381469727,837767.0 +2017-09-10,12.100000381469727,12.15999984741211,12.079999923706055,12.100000381469727,524098.0 +2017-09-11,12.100000381469727,12.140000343322754,12.0600004196167,12.079999923706055,734407.0 +2017-09-12,12.0600004196167,12.100000381469727,12.020000457763672,12.020000457763672,591828.0 +2017-09-13,12.020000457763672,12.079999923706055,11.979999542236328,12.0,638916.0 +2017-09-14,12.039999961853027,12.0600004196167,12.0,12.0,306117.0 +2017-09-17,12.0,12.0,11.9399995803833,11.9399995803833,476769.0 +2017-09-18,11.979999542236328,12.0,11.899999618530273,12.0,409465.0 +2017-09-19,12.039999961853027,12.0600004196167,11.920000076293945,11.9399995803833,419766.0 +2017-09-20,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0 +2017-09-21,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0 +2017-09-24,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0 +2017-09-25,11.84000015258789,11.880000114440918,11.720000267028809,11.760000228881836,248839.0 +2017-09-26,11.699999809265137,11.760000228881836,11.680000305175781,11.720000267028809,223855.0 +2017-09-27,11.699999809265137,11.779999732971191,11.680000305175781,11.699999809265137,240721.0 +2017-09-28,11.699999809265137,11.859999656677246,11.699999809265137,11.800000190734863,199875.0 +2017-10-01,11.779999732971191,11.779999732971191,11.699999809265137,11.739999771118164,168560.0 +2017-10-02,11.739999771118164,11.739999771118164,11.420000076293945,11.420000076293945,383509.0 +2017-10-03,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0 +2017-10-04,11.140000343322754,11.279999732971191,11.140000343322754,11.220000267028809,243332.0 +2017-10-05,11.220000267028809,11.220000267028809,11.119999885559082,11.140000343322754,185991.0 +2017-10-08,11.180000305175781,11.180000305175781,11.020000457763672,11.020000457763672,407427.0 +2017-10-09,11.0,11.15999984741211,10.920000076293945,11.119999885559082,511441.0 +2017-10-10,11.140000343322754,11.140000343322754,10.579999923706055,10.600000381469727,465079.0 +2017-10-11,10.699999809265137,10.800000190734863,10.34000015258789,10.420000076293945,428658.0 +2017-10-12,10.15999984741211,10.479999542236328,10.140000343322754,10.479999542236328,265996.0 +2017-10-15,10.5600004196167,10.5600004196167,10.5,10.5,477259.0 +2017-10-16,10.5,10.5600004196167,10.479999542236328,10.5,195986.0 +2017-10-17,10.5,10.5,10.460000038146973,10.5,156120.0 +2017-10-18,10.5,10.5,10.460000038146973,10.5,89284.0 +2017-10-19,10.5,10.5600004196167,10.5,10.5,178430.0 +2017-10-22,10.5,10.5,10.4399995803833,10.4399995803833,103171.0 +2017-10-23,10.5,10.5600004196167,10.420000076293945,10.5,213387.0 +2017-10-24,10.460000038146973,10.460000038146973,10.359999656677246,10.380000114440918,107427.0 +2017-10-25,10.5,10.5,10.380000114440918,10.399999618530273,98915.0 +2017-10-26,10.399999618530273,10.5,10.359999656677246,10.420000076293945,162613.0 +2017-10-29,10.4399995803833,10.479999542236328,10.34000015258789,10.359999656677246,129628.0 +2017-10-30,10.399999618530273,10.800000190734863,10.359999656677246,10.420000076293945,669459.0 +2017-10-31,10.460000038146973,10.539999961853027,10.399999618530273,10.4399995803833,132729.0 +2017-11-01,10.460000038146973,10.600000381469727,10.399999618530273,10.460000038146973,254064.0 +2017-11-02,10.460000038146973,10.520000457763672,10.420000076293945,10.479999542236328,190900.0 +2017-11-05,10.319999694824219,10.319999694824219,10.0,10.260000228881836,400620.0 +2017-11-06,10.199999809265137,10.199999809265137,10.0,10.020000457763672,203213.0 +2017-11-07,10.0,10.0,9.050000190734863,9.399999618530273,964212.0 +2017-11-08,9.149999618530273,9.5,9.149999618530273,9.329999923706055,248789.0 +2017-11-09,9.359999656677246,9.5,9.359999656677246,9.489999771118164,162919.0 +2017-11-12,9.470000267028809,9.470000267028809,9.3100004196167,9.390000343322754,281180.0 +2017-11-13,9.350000381469727,9.420000076293945,9.300000190734863,9.319999694824219,167892.0 +2017-11-14,9.359999656677246,9.40999984741211,9.300000190734863,9.34000015258789,363386.0 +2017-11-15,9.550000190734863,9.550000190734863,9.300000190734863,9.300000190734863,386389.0 +2017-11-16,9.300000190734863,9.449999809265137,9.239999771118164,9.239999771118164,304431.0 +2017-11-19,9.279999732971191,9.350000381469727,9.140000343322754,9.199999809265137,265154.0 +2017-11-20,9.199999809265137,9.199999809265137,9.050000190734863,9.050000190734863,206288.0 +2017-11-21,9.050000190734863,9.0600004196167,8.920000076293945,9.0,295506.0 +2017-11-22,9.010000228881836,9.09000015258789,9.0,9.09000015258789,147187.0 +2017-11-23,9.039999961853027,9.109999656677246,9.039999961853027,9.100000381469727,141480.0 +2017-11-26,9.119999885559082,9.149999618530273,9.079999923706055,9.100000381469727,267235.0 +2017-11-27,9.109999656677246,9.130000114440918,9.069999694824219,9.109999656677246,198044.0 +2017-11-28,9.100000381469727,9.170000076293945,9.079999923706055,9.109999656677246,214864.0 +2017-11-29,9.140000343322754,9.359999656677246,9.140000343322754,9.170000076293945,737838.0 +2017-11-30,9.220000267028809,9.270000457763672,9.170000076293945,9.1899995803833,226742.0 +2017-12-03,9.25,9.350000381469727,9.199999809265137,9.329999923706055,347530.0 +2017-12-04,9.369999885559082,9.65999984741211,9.350000381469727,9.489999771118164,680482.0 +2017-12-05,9.399999618530273,9.5,9.350000381469727,9.5,380214.0 +2017-12-06,9.5,9.5,9.40999984741211,9.470000267028809,416403.0 +2017-12-07,9.470000267028809,9.5,9.399999618530273,9.449999809265137,317304.0 +2017-12-10,9.470000267028809,9.539999961853027,9.460000038146973,9.539999961853027,462422.0 +2017-12-11,9.539999961853027,9.550000190734863,9.4399995803833,9.449999809265137,614525.0 +2017-12-12,9.449999809265137,9.520000457763672,9.449999809265137,9.520000457763672,301617.0 +2017-12-13,9.479999542236328,9.489999771118164,9.40999984741211,9.4399995803833,315164.0 +2017-12-14,9.460000038146973,9.539999961853027,9.449999809265137,9.539999961853027,117517.0 +2017-12-17,9.5,9.600000381469727,9.460000038146973,9.579999923706055,355321.0 +2017-12-18,9.600000381469727,9.699999809265137,9.539999961853027,9.59000015258789,779510.0 +2017-12-19,9.630000114440918,9.699999809265137,9.529999732971191,9.579999923706055,167919.0 +2017-12-20,9.65999984741211,9.770000457763672,9.609999656677246,9.609999656677246,460423.0 +2017-12-21,9.619999885559082,9.619999885559082,9.5600004196167,9.579999923706055,227815.0 +2017-12-24,9.5600004196167,9.760000228881836,9.529999732971191,9.5600004196167,422091.0 +2017-12-25,9.649999618530273,10.119999885559082,9.630000114440918,9.770000457763672,1643770.0 +2017-12-26,9.789999961853027,9.899999618530273,9.680000305175781,9.739999771118164,331407.0 +2017-12-27,9.699999809265137,9.699999809265137,9.489999771118164,9.649999618530273,621498.0 +2017-12-28,9.680000305175781,9.680000305175781,9.600000381469727,9.65999984741211,242659.0 +2017-12-31,9.619999885559082,9.739999771118164,9.579999923706055,9.739999771118164,400507.0 +2018-01-01,9.649999618530273,9.699999809265137,9.609999656677246,9.649999618530273,160727.0 +2018-01-02,9.680000305175781,9.699999809265137,9.5,9.5,200139.0 +2018-01-03,9.520000457763672,9.529999732971191,9.5,9.520000457763672,93632.0 +2018-01-04,9.520000457763672,9.630000114440918,9.520000457763672,9.600000381469727,211178.0 +2018-01-07,9.649999618530273,9.6899995803833,9.59000015258789,9.619999885559082,331827.0 +2018-01-08,9.600000381469727,9.600000381469727,9.479999542236328,9.479999542236328,521205.0 +2018-01-09,9.510000228881836,9.510000228881836,9.289999961853027,9.289999961853027,383567.0 +2018-01-10,9.279999732971191,9.279999732971191,9.15999984741211,9.1899995803833,215124.0 +2018-01-11,9.180000305175781,9.220000267028809,9.170000076293945,9.210000038146973,224512.0 +2018-01-14,9.180000305175781,9.199999809265137,9.149999618530273,9.170000076293945,396470.0 +2018-01-15,9.180000305175781,9.180000305175781,9.149999618530273,9.15999984741211,175325.0 +2018-01-16,9.149999618530273,9.199999809265137,9.140000343322754,9.170000076293945,261955.0 +2018-01-17,9.199999809265137,9.3100004196167,9.170000076293945,9.199999809265137,350525.0 +2018-01-18,9.199999809265137,9.229999542236328,9.1899995803833,9.220000267028809,185034.0 +2018-01-21,9.25,9.25,9.15999984741211,9.220000267028809,186693.0 +2018-01-22,9.34000015258789,9.449999809265137,9.3100004196167,9.319999694824219,788508.0 +2018-01-23,9.34000015258789,9.399999618530273,9.300000190734863,9.300000190734863,372375.0 +2018-01-24,9.300000190734863,9.300000190734863,9.1899995803833,9.270000457763672,242636.0 +2018-01-25,9.289999961853027,9.319999694824219,9.270000457763672,9.319999694824219,232550.0 +2018-01-28,9.3100004196167,9.390000343322754,9.3100004196167,9.380000114440918,206177.0 +2018-01-29,9.380000114440918,9.460000038146973,9.34000015258789,9.460000038146973,339969.0 +2018-01-30,9.40999984741211,9.40999984741211,9.359999656677246,9.399999618530273,198839.0 +2018-01-31,9.430000305175781,9.5,9.399999618530273,9.470000267028809,300187.0 +2018-02-01,9.5,9.539999961853027,9.4399995803833,9.489999771118164,160310.0 +2018-02-04,9.420000076293945,9.420000076293945,9.350000381469727,9.399999618530273,138815.0 +2018-02-05,9.399999618530273,9.399999618530273,9.359999656677246,9.359999656677246,133485.0 +2018-02-06,9.319999694824219,9.359999656677246,9.300000190734863,9.300000190734863,242794.0 +2018-02-07,9.319999694824219,9.350000381469727,9.270000457763672,9.279999732971191,155388.0 +2018-02-08,9.270000457763672,9.300000190734863,9.260000228881836,9.279999732971191,126528.0 +2018-02-11,9.239999771118164,9.260000228881836,9.199999809265137,9.239999771118164,91919.0 +2018-02-12,9.220000267028809,9.34000015258789,9.220000267028809,9.3100004196167,236447.0 +2018-02-13,9.399999618530273,9.40999984741211,9.369999885559082,9.40999984741211,228492.0 +2018-02-14,9.40999984741211,9.4399995803833,9.399999618530273,9.430000305175781,215485.0 +2018-02-15,9.430000305175781,9.4399995803833,9.380000114440918,9.420000076293945,258072.0 +2018-02-18,9.40999984741211,9.550000190734863,9.380000114440918,9.550000190734863,455309.0 +2018-02-19,9.15999984741211,9.300000190734863,9.15999984741211,9.25,252023.0 +2018-02-20,9.270000457763672,9.34000015258789,9.229999542236328,9.25,239999.0 +2018-02-21,9.25,9.300000190734863,9.210000038146973,9.229999542236328,166267.0 +2018-02-22,9.279999732971191,9.300000190734863,9.15999984741211,9.1899995803833,321515.0 +2018-02-25,9.289999961853027,9.369999885559082,9.199999809265137,9.199999809265137,402927.0 +2018-02-26,9.210000038146973,9.239999771118164,9.149999618530273,9.149999618530273,307147.0 +2018-02-27,9.15999984741211,9.1899995803833,9.109999656677246,9.1899995803833,184167.0 +2018-02-28,9.149999618530273,9.15999984741211,9.029999732971191,9.109999656677246,99923.0 +2018-03-01,9.180000305175781,9.300000190734863,9.109999656677246,9.170000076293945,443104.0 +2018-03-04,9.149999618530273,9.170000076293945,9.100000381469727,9.140000343322754,106269.0 +2018-03-05,9.180000305175781,9.199999809265137,9.140000343322754,9.199999809265137,156577.0 +2018-03-06,9.149999618530273,9.199999809265137,9.149999618530273,9.15999984741211,170619.0 +2018-03-07,9.15999984741211,9.170000076293945,9.100000381469727,9.100000381469727,279215.0 +2018-03-08,9.109999656677246,9.119999885559082,9.079999923706055,9.09000015258789,126324.0 +2018-03-11,9.100000381469727,9.140000343322754,9.09000015258789,9.130000114440918,159461.0 +2018-03-12,9.109999656677246,9.15999984741211,9.100000381469727,9.119999885559082,95417.0 +2018-03-13,9.140000343322754,9.140000343322754,9.100000381469727,9.100000381469727,118829.0 +2018-03-14,9.100000381469727,9.119999885559082,9.079999923706055,9.109999656677246,119166.0 +2018-03-15,9.109999656677246,9.109999656677246,9.079999923706055,9.100000381469727,106013.0 +2018-03-18,9.079999923706055,9.09000015258789,9.0600004196167,9.0600004196167,80714.0 +2018-03-19,9.010000228881836,9.050000190734863,9.0,9.020000457763672,232165.0 +2018-03-20,9.029999732971191,9.069999694824219,9.020000457763672,9.039999961853027,108207.0 +2018-03-21,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0.0 +2018-03-22,9.020000457763672,9.039999961853027,9.0,9.029999732971191,163796.0 +2018-03-25,9.0,9.119999885559082,9.0,9.010000228881836,641530.0 +2018-03-26,9.039999961853027,9.039999961853027,9.0,9.010000228881836,287733.0 +2018-03-27,9.010000228881836,9.020000457763672,9.0,9.0,149357.0 +2018-03-28,9.029999732971191,9.039999961853027,9.0,9.029999732971191,237799.0 +2018-03-29,9.0,9.039999961853027,9.0,9.020000457763672,210316.0 +2018-04-01,9.0,9.039999961853027,8.989999771118164,9.0,170594.0 +2018-04-02,9.0,9.020000457763672,8.949999809265137,8.949999809265137,79541.0 +2018-04-03,8.920000076293945,8.970000267028809,8.920000076293945,8.970000267028809,66448.0 +2018-04-04,8.949999809265137,8.949999809265137,8.920000076293945,8.9399995803833,265802.0 +2018-04-05,8.930000305175781,8.970000267028809,8.920000076293945,8.9399995803833,121680.0 +2018-04-08,9.0,9.050000190734863,9.0,9.010000228881836,197568.0 +2018-04-09,9.010000228881836,9.020000457763672,9.0,9.010000228881836,163792.0 +2018-04-10,9.010000228881836,9.050000190734863,9.010000228881836,9.010000228881836,142868.0 +2018-04-11,9.029999732971191,9.029999732971191,8.850000381469727,8.890000343322754,107585.0 +2018-04-12,8.899999618530273,8.949999809265137,8.850000381469727,8.949999809265137,81932.0 +2018-04-15,9.029999732971191,9.029999732971191,9.0,9.010000228881836,108278.0 +2018-04-16,8.970000267028809,9.0,8.970000267028809,8.970000267028809,190195.0 +2018-04-17,9.029999732971191,9.0600004196167,9.010000228881836,9.010000228881836,200318.0 +2018-04-18,9.010000228881836,9.020000457763672,8.9399995803833,9.0,99531.0 +2018-04-19,9.0,9.050000190734863,8.989999771118164,8.989999771118164,198348.0 +2018-04-22,8.989999771118164,9.0,8.930000305175781,8.949999809265137,156222.0 +2018-04-23,8.9399995803833,9.0,8.899999618530273,8.899999618530273,200640.0 +2018-04-24,8.920000076293945,8.920000076293945,8.859999656677246,8.880000114440918,214073.0 +2018-04-25,8.859999656677246,8.899999618530273,8.850000381469727,8.890000343322754,140405.0 +2018-04-26,8.899999618530273,9.140000343322754,8.890000343322754,9.020000457763672,746205.0 +2018-04-29,9.0600004196167,9.079999923706055,9.0,9.069999694824219,115309.0 +2018-04-30,9.0,9.0,9.0,9.0,213733.0 +2018-05-01,9.0,9.010000228881836,9.0,9.0,178022.0 +2018-05-02,9.0,9.0,8.989999771118164,8.989999771118164,90588.0 +2018-05-03,9.029999732971191,9.069999694824219,8.9399995803833,8.989999771118164,219019.0 +2018-05-06,9.039999961853027,9.039999961853027,9.0,9.029999732971191,79836.0 +2018-05-07,9.029999732971191,9.050000190734863,9.010000228881836,9.029999732971191,149798.0 +2018-05-08,9.0,9.039999961853027,9.0,9.0,265237.0 +2018-05-09,8.989999771118164,9.039999961853027,8.960000038146973,8.960000038146973,161020.0 +2018-05-10,8.989999771118164,9.039999961853027,8.989999771118164,8.989999771118164,103270.0 +2018-05-13,9.0,9.029999732971191,9.0,9.0,115625.0 +2018-05-14,9.0,9.029999732971191,9.0,9.029999732971191,344318.0 +2018-05-15,9.020000457763672,9.109999656677246,9.0,9.050000190734863,328940.0 +2018-05-16,9.029999732971191,9.050000190734863,9.0,9.050000190734863,163678.0 +2018-05-17,9.0,9.100000381469727,9.0,9.100000381469727,160981.0 +2018-05-20,9.029999732971191,9.15999984741211,9.029999732971191,9.15999984741211,81988.0 +2018-05-21,9.15999984741211,9.34000015258789,9.149999618530273,9.34000015258789,186692.0 +2018-05-22,9.069999694824219,9.210000038146973,9.069999694824219,9.199999809265137,75551.0 +2018-05-23,9.199999809265137,9.300000190734863,9.199999809265137,9.300000190734863,104880.0 +2018-05-24,9.279999732971191,9.279999732971191,9.199999809265137,9.199999809265137,242314.0 +2018-05-27,9.119999885559082,9.119999885559082,9.079999923706055,9.079999923706055,91148.0 +2018-05-28,9.0600004196167,9.100000381469727,9.050000190734863,9.0600004196167,78590.0 +2018-05-29,9.09000015258789,9.100000381469727,9.050000190734863,9.100000381469727,81499.0 +2018-05-30,9.100000381469727,9.15999984741211,9.029999732971191,9.029999732971191,31624.0 +2018-05-31,9.029999732971191,9.050000190734863,9.020000457763672,9.050000190734863,50303.0 +2018-06-03,9.020000457763672,9.050000190734863,9.010000228881836,9.050000190734863,97915.0 +2018-06-04,9.119999885559082,9.119999885559082,9.010000228881836,9.050000190734863,54407.0 +2018-06-05,9.050000190734863,9.050000190734863,9.039999961853027,9.050000190734863,19177.0 +2018-06-06,9.020000457763672,9.029999732971191,9.0,9.020000457763672,53289.0 +2018-06-07,9.020000457763672,9.0600004196167,9.010000228881836,9.010000228881836,59996.0 +2018-06-10,9.0,9.029999732971191,9.0,9.010000228881836,156023.0 +2018-06-11,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,45735.0 +2018-06-12,9.0,9.010000228881836,9.0,9.010000228881836,69466.0 +2018-06-13,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2018-06-14,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2018-06-17,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2018-06-18,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2018-06-19,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2018-06-20,9.010000228881836,9.069999694824219,9.0,9.0,87201.0 +2018-06-21,9.0,9.050000190734863,9.0,9.020000457763672,53456.0 +2018-06-24,9.029999732971191,9.0600004196167,9.029999732971191,9.0600004196167,39493.0 +2018-06-25,9.039999961853027,9.100000381469727,9.039999961853027,9.079999923706055,125466.0 +2018-06-26,9.050000190734863,9.130000114440918,9.039999961853027,9.130000114440918,73104.0 +2018-06-27,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,8083.0 +2018-06-28,9.050000190734863,9.0600004196167,9.039999961853027,9.050000190734863,18145.0 +2018-07-01,9.0600004196167,9.470000267028809,9.029999732971191,9.25,1140184.0 +2018-07-02,9.199999809265137,9.199999809265137,9.050000190734863,9.09000015258789,277956.0 +2018-07-03,9.229999542236328,9.229999542236328,9.100000381469727,9.149999618530273,158190.0 +2018-07-04,9.100000381469727,9.279999732971191,9.100000381469727,9.25,205130.0 +2018-07-05,9.130000114440918,9.140000343322754,9.100000381469727,9.109999656677246,82899.0 +2018-07-08,9.109999656677246,9.109999656677246,9.050000190734863,9.09000015258789,55857.0 +2018-07-09,9.109999656677246,9.119999885559082,9.069999694824219,9.079999923706055,99564.0 +2018-07-10,9.130000114440918,9.130000114440918,9.100000381469727,9.109999656677246,40874.0 +2018-07-11,9.130000114440918,9.130000114440918,9.100000381469727,9.100000381469727,34282.0 +2018-07-12,9.09000015258789,9.09000015258789,9.029999732971191,9.039999961853027,202284.0 +2018-07-15,9.020000457763672,9.050000190734863,9.0,9.050000190734863,231643.0 +2018-07-16,9.0,9.050000190734863,9.0,9.050000190734863,235814.0 +2018-07-17,9.029999732971191,9.100000381469727,9.010000228881836,9.010000228881836,817211.0 +2018-07-18,9.039999961853027,9.039999961853027,8.989999771118164,9.0,241433.0 +2018-07-19,9.0,9.0,8.960000038146973,8.970000267028809,596233.0 +2018-07-22,8.970000267028809,9.0,8.9399995803833,8.949999809265137,593725.0 +2018-07-23,8.949999809265137,8.979999542236328,8.949999809265137,8.949999809265137,95900.0 +2018-07-24,8.970000267028809,8.979999542236328,8.970000267028809,8.979999542236328,212210.0 +2018-07-25,8.970000267028809,8.979999542236328,8.970000267028809,8.979999542236328,211466.0 +2018-07-26,8.960000038146973,8.979999542236328,8.880000114440918,8.979999542236328,766147.0 +2018-07-29,8.979999542236328,8.979999542236328,8.930000305175781,8.9399995803833,123430.0 +2018-07-30,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,352109.0 +2018-07-31,8.899999618530273,8.899999618530273,8.869999885559082,8.869999885559082,49080.0 +2018-08-01,8.880000114440918,8.880000114440918,8.850000381469727,8.850000381469727,71834.0 +2018-08-02,8.84000015258789,8.84000015258789,8.600000381469727,8.640000343322754,121104.0 +2018-08-05,8.65999984741211,8.710000038146973,8.65999984741211,8.699999809265137,148893.0 +2018-08-06,8.699999809265137,8.699999809265137,8.670000076293945,8.670000076293945,67985.0 +2018-08-07,8.420000076293945,8.479999542236328,8.420000076293945,8.460000038146973,223078.0 +2018-08-08,8.449999809265137,8.489999771118164,8.449999809265137,8.479999542236328,92520.0 +2018-08-09,8.199999809265137,8.279999732971191,8.199999809265137,8.25,114904.0 +2018-08-12,8.210000038146973,8.220000267028809,8.050000190734863,8.170000076293945,152439.0 +2018-08-13,8.09000015258789,8.09000015258789,8.050000190734863,8.0600004196167,79376.0 +2018-08-14,8.100000381469727,8.100000381469727,8.0600004196167,8.0600004196167,21763.0 +2018-08-15,8.180000305175781,8.180000305175781,8.100000381469727,8.100000381469727,60835.0 +2018-08-16,8.100000381469727,8.130000114440918,8.0600004196167,8.109999656677246,65154.0 +2018-08-19,8.100000381469727,8.130000114440918,8.0600004196167,8.109999656677246,65154.0 +2018-08-20,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0 +2018-08-21,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0 +2018-08-22,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0 +2018-08-23,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,0.0 +2018-08-26,8.180000305175781,8.180000305175781,8.109999656677246,8.119999885559082,40240.0 +2018-08-27,8.130000114440918,8.130000114440918,8.119999885559082,8.130000114440918,31498.0 +2018-08-28,8.149999618530273,8.149999618530273,8.140000343322754,8.140000343322754,15942.0 +2018-08-29,8.119999885559082,8.640000343322754,8.029999732971191,8.539999961853027,445983.0 +2018-08-30,8.210000038146973,8.25,8.119999885559082,8.140000343322754,285290.0 +2018-09-02,8.100000381469727,8.25,8.100000381469727,8.100000381469727,175054.0 +2018-09-03,8.119999885559082,8.119999885559082,8.100000381469727,8.100000381469727,50066.0 +2018-09-04,8.149999618530273,8.15999984741211,8.119999885559082,8.140000343322754,54092.0 +2018-09-05,8.100000381469727,8.100000381469727,8.029999732971191,8.029999732971191,108295.0 +2018-09-06,8.020000457763672,8.029999732971191,7.960000038146973,7.980000019073486,211002.0 +2018-09-09,7.980000019073486,8.039999961853027,7.900000095367432,8.0,164855.0 +2018-09-10,8.0,8.0,8.0,8.0,64406.0 +2018-09-11,8.029999732971191,8.029999732971191,7.980000019073486,7.980000019073486,50567.0 +2018-09-12,8.0,8.0,7.880000114440918,7.880000114440918,145388.0 +2018-09-13,7.909999847412109,7.909999847412109,7.75,7.769999980926514,292757.0 +2018-09-16,7.889999866485596,7.889999866485596,7.75,7.800000190734863,269602.0 +2018-09-17,7.800000190734863,7.800000190734863,7.760000228881836,7.789999961853027,121245.0 +2018-09-18,7.849999904632568,7.900000095367432,7.800000190734863,7.800000190734863,83613.0 +2018-09-19,7.789999961853027,7.840000152587891,7.789999961853027,7.840000152587891,75770.0 +2018-09-20,7.840000152587891,8.0,7.789999961853027,8.0,174484.0 +2018-09-23,8.0,8.0,8.0,8.0,0.0 +2018-09-24,7.840000152587891,8.0,7.789999961853027,8.0,174484.0 +2018-09-25,8.039999961853027,8.0600004196167,8.0,8.050000190734863,205904.0 +2018-09-26,8.050000190734863,8.15999984741211,8.050000190734863,8.079999923706055,178538.0 +2018-09-27,8.069999694824219,8.100000381469727,8.069999694824219,8.069999694824219,113094.0 +2018-09-30,8.0600004196167,8.119999885559082,8.0600004196167,8.109999656677246,161600.0 +2018-10-01,8.149999618530273,8.149999618530273,8.069999694824219,8.09000015258789,80035.0 +2018-10-02,8.069999694824219,8.069999694824219,8.039999961853027,8.039999961853027,53004.0 +2018-10-03,8.039999961853027,8.039999961853027,8.020000457763672,8.039999961853027,30148.0 +2018-10-04,8.039999961853027,8.09000015258789,8.039999961853027,8.09000015258789,31771.0 +2018-10-07,7.949999809265137,8.0,7.949999809265137,7.980000019073486,48846.0 +2018-10-08,7.960000038146973,7.980000019073486,7.949999809265137,7.949999809265137,227884.0 +2018-10-09,7.949999809265137,7.960000038146973,7.949999809265137,7.949999809265137,23335.0 +2018-10-10,7.920000076293945,7.940000057220459,7.920000076293945,7.940000057220459,14725.0 +2018-10-11,7.920000076293945,7.940000057220459,7.900000095367432,7.940000057220459,139565.0 +2018-10-14,,,,, +2018-10-15,7.78000020980835,8.0,7.75,7.920000076293945,140965.0 +2018-10-16,7.800000190734863,8.0,7.800000190734863,7.909999847412109,180192.0 +2018-10-17,8.0,8.0,8.0,8.0,65673.0 +2018-10-18,7.900000095367432,7.920000076293945,7.900000095367432,7.900000095367432,419937.0 +2018-10-21,7.800000190734863,7.989999771118164,7.800000190734863,7.989999771118164,79558.0 +2018-10-22,7.809999942779541,7.869999885559082,7.800000190734863,7.800000190734863,67996.0 +2018-10-23,7.800000190734863,7.849999904632568,7.800000190734863,7.849999904632568,91164.0 +2018-10-24,7.849999904632568,7.889999866485596,7.849999904632568,7.889999866485596,31152.0 +2018-10-25,7.869999885559082,7.949999809265137,7.869999885559082,7.949999809265137,131819.0 +2018-10-28,7.909999847412109,7.949999809265137,7.909999847412109,7.949999809265137,694858.0 +2018-10-29,7.989999771118164,8.0,7.989999771118164,8.0,117179.0 +2018-10-30,8.0,8.010000228881836,7.96999979019165,8.0,457904.0 +2018-10-31,7.96999979019165,8.180000305175781,7.96999979019165,8.050000190734863,163383.0 +2018-11-01,8.039999961853027,8.100000381469727,8.0,8.0,58865.0 +2018-11-04,8.0,8.010000228881836,8.0,8.0,19832.0 +2018-11-05,8.0,8.229999542236328,7.989999771118164,7.989999771118164,526141.0 +2018-11-06,8.0,8.0,7.929999828338623,8.0,127787.0 +2018-11-07,7.949999809265137,8.039999961853027,7.949999809265137,8.0,120265.0 +2018-11-08,7.980000019073486,8.0,7.949999809265137,8.0,406533.0 +2018-11-11,7.949999809265137,8.010000228881836,7.949999809265137,8.0,67003.0 +2018-11-12,8.0,8.109999656677246,8.0,8.050000190734863,165010.0 +2018-11-13,8.09000015258789,8.149999618530273,8.0,8.020000457763672,153692.0 +2018-11-14,8.020000457763672,8.020000457763672,8.0,8.0,112372.0 +2018-11-15,8.0,8.050000190734863,8.0,8.0,66038.0 +2018-11-18,8.0,8.0,7.949999809265137,8.0,90935.0 +2018-11-19,7.96999979019165,8.020000457763672,7.96999979019165,8.020000457763672,66666.0 +2018-11-20,8.010000228881836,8.010000228881836,7.800000190734863,7.800000190734863,128173.0 +2018-11-21,7.800000190734863,7.920000076293945,7.800000190734863,7.920000076293945,66792.0 +2018-11-22,7.949999809265137,7.980000019073486,7.949999809265137,7.980000019073486,20889.0 +2018-11-25,8.0,8.0,7.989999771118164,7.989999771118164,31419.0 +2018-11-26,7.920000076293945,8.0,7.920000076293945,8.0,92801.0 +2018-11-27,8.0,8.0,8.0,8.0,9609.0 +2018-11-28,8.0,8.0,8.0,8.0,18412.0 +2018-11-29,8.0,8.0,7.949999809265137,7.989999771118164,77654.0 +2018-12-02,7.989999771118164,8.0,7.949999809265137,8.0,75987.0 +2018-12-03,8.029999732971191,8.149999618530273,8.020000457763672,8.050000190734863,214847.0 +2018-12-04,8.050000190734863,8.050000190734863,8.029999732971191,8.050000190734863,76712.0 +2018-12-05,8.050000190734863,8.050000190734863,8.0,8.0,73541.0 +2018-12-06,8.050000190734863,8.050000190734863,8.0,8.0,25855.0 +2018-12-09,8.0,8.0,8.0,8.0,34751.0 +2018-12-10,8.0,8.039999961853027,8.0,8.029999732971191,20190.0 +2018-12-11,8.020000457763672,8.020000457763672,8.010000228881836,8.010000228881836,23418.0 +2018-12-12,8.0,8.0,7.929999828338623,7.929999828338623,235355.0 +2018-12-13,7.940000057220459,7.940000057220459,7.880000114440918,7.900000095367432,131300.0 +2018-12-16,7.880000114440918,7.900000095367432,7.880000114440918,7.900000095367432,49742.0 +2018-12-17,7.889999866485596,7.920000076293945,7.860000133514404,7.909999847412109,232356.0 +2018-12-18,7.880000114440918,7.900000095367432,7.849999904632568,7.849999904632568,53504.0 +2018-12-19,7.849999904632568,7.880000114440918,7.849999904632568,7.880000114440918,44535.0 +2018-12-20,7.860000133514404,7.860000133514404,7.849999904632568,7.849999904632568,120901.0 +2018-12-23,7.849999904632568,7.889999866485596,7.849999904632568,7.889999866485596,25602.0 +2018-12-24,7.900000095367432,7.900000095367432,7.880000114440918,7.889999866485596,92512.0 +2018-12-25,7.880000114440918,7.880000114440918,7.820000171661377,7.840000152587891,153876.0 +2018-12-26,7.840000152587891,7.840000152587891,7.789999961853027,7.809999942779541,146089.0 +2018-12-27,7.829999923706055,7.829999923706055,7.820000171661377,7.829999923706055,18310.0 +2018-12-30,7.869999885559082,7.869999885559082,7.849999904632568,7.849999904632568,37211.0 +2018-12-31,7.849999904632568,7.860000133514404,7.849999904632568,7.849999904632568,27885.0 +2019-01-01,7.849999904632568,7.849999904632568,7.840000152587891,7.849999904632568,28429.0 +2019-01-02,7.869999885559082,7.869999885559082,7.849999904632568,7.849999904632568,26971.0 +2019-01-03,7.849999904632568,7.949999809265137,7.849999904632568,7.940000057220459,49144.0 +2019-01-06,7.960000038146973,7.96999979019165,7.920000076293945,7.940000057220459,68844.0 +2019-01-07,7.940000057220459,7.96999979019165,7.940000057220459,7.960000038146973,67193.0 +2019-01-08,7.980000019073486,7.989999771118164,7.980000019073486,7.989999771118164,141551.0 +2019-01-09,8.0,8.0,7.960000038146973,7.960000038146973,192191.0 +2019-01-10,7.960000038146973,7.989999771118164,7.900000095367432,7.980000019073486,45841.0 +2019-01-13,7.949999809265137,7.960000038146973,7.940000057220459,7.960000038146973,19667.0 +2019-01-14,7.929999828338623,7.929999828338623,7.869999885559082,7.880000114440918,182318.0 +2019-01-15,7.849999904632568,7.880000114440918,7.820000171661377,7.869999885559082,221024.0 +2019-01-16,7.840000152587891,7.860000133514404,7.800000190734863,7.849999904632568,208376.0 +2019-01-17,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,12812.0 +2019-01-20,7.869999885559082,7.869999885559082,7.829999923706055,7.829999923706055,98819.0 +2019-01-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,203856.0 +2019-01-22,7.829999923706055,7.840000152587891,7.789999961853027,7.820000171661377,493122.0 +2019-01-23,7.829999923706055,7.829999923706055,7.800000190734863,7.800000190734863,155805.0 +2019-01-24,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,205207.0 +2019-01-27,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,168365.0 +2019-01-28,7.800000190734863,7.800000190734863,7.78000020980835,7.78000020980835,220223.0 +2019-01-29,7.78000020980835,7.78000020980835,7.75,7.769999980926514,438025.0 +2019-01-30,7.78000020980835,7.820000171661377,7.78000020980835,7.820000171661377,225213.0 +2019-01-31,7.820000171661377,7.840000152587891,7.78000020980835,7.820000171661377,129434.0 +2019-02-03,7.800000190734863,7.820000171661377,7.769999980926514,7.769999980926514,218067.0 +2019-02-04,7.769999980926514,7.800000190734863,7.75,7.760000228881836,289461.0 +2019-02-05,7.760000228881836,7.760000228881836,7.75,7.760000228881836,92504.0 +2019-02-06,7.78000020980835,7.789999961853027,7.75,7.75,85038.0 +2019-02-07,7.849999904632568,7.849999904632568,7.75,7.760000228881836,84005.0 +2019-02-10,7.78000020980835,7.78000020980835,7.71999979019165,7.760000228881836,167966.0 +2019-02-11,7.739999771118164,7.75,7.71999979019165,7.730000019073486,121246.0 +2019-02-12,7.760000228881836,7.78000020980835,7.710000038146973,7.710000038146973,132269.0 +2019-02-13,7.75,7.78000020980835,7.739999771118164,7.75,62546.0 +2019-02-14,7.78000020980835,7.78000020980835,7.760000228881836,7.760000228881836,208517.0 +2019-02-17,7.760000228881836,7.800000190734863,7.75,7.769999980926514,294539.0 +2019-02-18,7.75,7.78000020980835,7.739999771118164,7.78000020980835,352769.0 +2019-02-19,7.78000020980835,7.78000020980835,7.739999771118164,7.769999980926514,156359.0 +2019-02-20,7.800000190734863,7.800000190734863,7.789999961853027,7.800000190734863,326576.0 +2019-02-21,7.800000190734863,7.829999923706055,7.78000020980835,7.78000020980835,524737.0 +2019-02-24,7.78000020980835,7.820000171661377,7.78000020980835,7.820000171661377,205069.0 +2019-02-25,7.820000171661377,7.829999923706055,7.789999961853027,7.800000190734863,367683.0 +2019-02-26,7.800000190734863,7.800000190734863,7.769999980926514,7.800000190734863,255158.0 +2019-02-27,7.840000152587891,7.849999904632568,7.789999961853027,7.809999942779541,1611138.0 +2019-02-28,7.809999942779541,7.820000171661377,7.789999961853027,7.789999961853027,4273694.0 +2019-03-03,7.789999961853027,7.809999942779541,7.769999980926514,7.769999980926514,344622.0 +2019-03-04,7.78000020980835,7.78000020980835,7.75,7.769999980926514,173879.0 +2019-03-05,7.769999980926514,7.78000020980835,7.75,7.769999980926514,1340787.0 +2019-03-06,7.769999980926514,7.809999942779541,7.75,7.75,368613.0 +2019-03-07,7.800000190734863,7.929999828338623,7.789999961853027,7.820000171661377,1485061.0 +2019-03-10,7.849999904632568,7.889999866485596,7.800000190734863,7.800000190734863,950239.0 +2019-03-11,7.860000133514404,7.880000114440918,7.769999980926514,7.860000133514404,558226.0 +2019-03-12,7.889999866485596,7.900000095367432,7.869999885559082,7.880000114440918,2253202.0 +2019-03-13,7.900000095367432,7.960000038146973,7.809999942779541,7.829999923706055,632886.0 +2019-03-14,7.989999771118164,7.989999771118164,7.849999904632568,7.96999979019165,665766.0 +2019-03-17,7.75,7.78000020980835,7.699999809265137,7.75,862933.0 +2019-03-18,7.760000228881836,7.760000228881836,7.690000057220459,7.739999771118164,407034.0 +2019-03-19,7.699999809265137,7.730000019073486,7.690000057220459,7.699999809265137,354996.0 +2019-03-20,7.710000038146973,7.769999980926514,7.699999809265137,7.699999809265137,654229.0 +2019-03-21,7.75,7.75,7.699999809265137,7.699999809265137,302425.0 +2019-03-24,7.730000019073486,7.730000019073486,7.699999809265137,7.699999809265137,282507.0 +2019-03-25,7.699999809265137,7.710000038146973,7.690000057220459,7.690000057220459,256282.0 +2019-03-26,7.699999809265137,7.699999809265137,7.690000057220459,7.699999809265137,176384.0 +2019-03-27,7.690000057220459,7.699999809265137,7.670000076293945,7.699999809265137,136666.0 +2019-03-28,7.699999809265137,7.710000038146973,7.670000076293945,7.670000076293945,620797.0 +2019-03-31,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0.0 +2019-04-01,7.659999847412109,7.690000057220459,7.650000095367432,7.650000095367432,359516.0 +2019-04-02,7.659999847412109,7.679999828338623,7.650000095367432,7.659999847412109,106672.0 +2019-04-03,7.670000076293945,7.670000076293945,7.650000095367432,7.659999847412109,116472.0 +2019-04-04,7.650000095367432,7.690000057220459,7.630000114440918,7.639999866485596,1017783.0 +2019-04-07,7.630000114440918,7.739999771118164,7.630000114440918,7.699999809265137,1752276.0 +2019-04-08,7.699999809265137,7.699999809265137,7.670000076293945,7.670000076293945,175182.0 +2019-04-09,7.699999809265137,7.699999809265137,7.690000057220459,7.690000057220459,124396.0 +2019-04-10,7.670000076293945,7.699999809265137,7.650000095367432,7.679999828338623,208507.0 +2019-04-11,7.670000076293945,7.690000057220459,7.599999904632568,7.690000057220459,216652.0 +2019-04-14,7.699999809265137,7.699999809265137,7.650000095367432,7.699999809265137,107702.0 +2019-04-15,7.699999809265137,7.71999979019165,7.679999828338623,7.679999828338623,618848.0 +2019-04-16,7.679999828338623,7.679999828338623,7.659999847412109,7.659999847412109,469924.0 +2019-04-17,7.670000076293945,7.699999809265137,7.670000076293945,7.690000057220459,441843.0 +2019-04-18,7.679999828338623,7.699999809265137,7.679999828338623,7.699999809265137,119874.0 +2019-04-21,7.699999809265137,7.710000038146973,7.679999828338623,7.699999809265137,113261.0 +2019-04-22,7.690000057220459,7.699999809265137,7.679999828338623,7.679999828338623,264179.0 +2019-04-23,7.710000038146973,7.75,7.690000057220459,7.75,831979.0 +2019-04-24,7.730000019073486,7.75,7.710000038146973,7.739999771118164,100450.0 +2019-04-25,7.730000019073486,7.75,7.699999809265137,7.75,247287.0 +2019-04-28,7.699999809265137,7.699999809265137,7.690000057220459,7.699999809265137,177281.0 +2019-04-29,7.71999979019165,7.71999979019165,7.650000095367432,7.679999828338623,218964.0 +2019-04-30,7.690000057220459,7.75,7.679999828338623,7.75,173798.0 +2019-05-01,7.699999809265137,7.75,7.699999809265137,7.739999771118164,401472.0 +2019-05-02,7.71999979019165,7.739999771118164,7.71999979019165,7.730000019073486,70842.0 +2019-05-05,7.710000038146973,7.75,7.710000038146973,7.75,1423836.0 +2019-05-06,7.730000019073486,7.730000019073486,7.699999809265137,7.71999979019165,333379.0 +2019-05-07,7.75,7.75,7.71999979019165,7.730000019073486,176128.0 +2019-05-08,7.71999979019165,7.739999771118164,7.710000038146973,7.710000038146973,92140.0 +2019-05-09,7.730000019073486,7.769999980926514,7.71999979019165,7.769999980926514,366598.0 +2019-05-12,7.730000019073486,7.800000190734863,7.71999979019165,7.71999979019165,257854.0 +2019-05-13,7.730000019073486,7.739999771118164,7.610000133514404,7.670000076293945,543070.0 +2019-05-14,7.650000095367432,7.690000057220459,7.510000228881836,7.510000228881836,780927.0 +2019-05-15,7.570000171661377,7.599999904632568,7.46999979019165,7.5,1194635.0 +2019-05-16,7.510000228881836,7.539999961853027,7.5,7.53000020980835,629086.0 +2019-05-19,7.519999980926514,7.559999942779541,7.5,7.53000020980835,479041.0 +2019-05-20,7.510000228881836,7.519999980926514,7.5,7.5,254720.0 +2019-05-21,7.519999980926514,7.559999942779541,7.519999980926514,7.559999942779541,192522.0 +2019-05-22,7.559999942779541,7.559999942779541,7.550000190734863,7.559999942779541,345638.0 +2019-05-23,7.510000228881836,7.519999980926514,7.510000228881836,7.519999980926514,157824.0 +2019-05-26,7.489999771118164,7.5,7.480000019073486,7.5,103562.0 +2019-05-27,7.539999961853027,7.539999961853027,7.510000228881836,7.53000020980835,110289.0 +2019-05-28,7.53000020980835,7.539999961853027,7.5,7.5,149111.0 +2019-05-29,7.550000190734863,7.550000190734863,7.539999961853027,7.539999961853027,27092.0 +2019-05-30,7.53000020980835,7.550000190734863,7.53000020980835,7.550000190734863,31473.0 +2019-06-02,7.53000020980835,7.550000190734863,7.53000020980835,7.550000190734863,31473.0 +2019-06-03,7.53000020980835,7.550000190734863,7.53000020980835,7.550000190734863,31473.0 +2019-06-04,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0 +2019-06-05,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0 +2019-06-06,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0 +2019-06-09,7.550000190734863,7.590000152587891,7.550000190734863,7.579999923706055,73545.0 +2019-06-10,7.599999904632568,7.690000057220459,7.599999904632568,7.690000057220459,111824.0 +2019-06-11,7.679999828338623,7.699999809265137,7.670000076293945,7.699999809265137,126732.0 +2019-06-12,7.699999809265137,7.739999771118164,7.699999809265137,7.739999771118164,125881.0 +2019-06-13,7.699999809265137,7.699999809265137,7.659999847412109,7.659999847412109,176791.0 +2019-06-16,7.690000057220459,7.710000038146973,7.690000057220459,7.699999809265137,162811.0 +2019-06-17,7.710000038146973,7.710000038146973,7.699999809265137,7.699999809265137,132983.0 +2019-06-18,7.71999979019165,7.71999979019165,7.690000057220459,7.699999809265137,95771.0 +2019-06-19,7.690000057220459,7.730000019073486,7.679999828338623,7.71999979019165,163873.0 +2019-06-20,7.699999809265137,7.730000019073486,7.699999809265137,7.730000019073486,70656.0 +2019-06-23,7.710000038146973,7.71999979019165,7.699999809265137,7.71999979019165,93237.0 +2019-06-24,7.710000038146973,7.71999979019165,7.699999809265137,7.699999809265137,65394.0 +2019-06-25,7.78000020980835,8.0,7.78000020980835,8.0,790670.0 +2019-06-26,7.960000038146973,8.0,7.900000095367432,7.909999847412109,161318.0 +2019-06-27,8.0,8.109999656677246,8.0,8.09000015258789,786775.0 +2019-06-30,8.09000015258789,8.109999656677246,8.0600004196167,8.079999923706055,205762.0 +2019-07-01,8.119999885559082,8.119999885559082,8.039999961853027,8.039999961853027,111071.0 +2019-07-02,8.09000015258789,8.140000343322754,8.09000015258789,8.140000343322754,280281.0 +2019-07-03,8.140000343322754,8.140000343322754,8.109999656677246,8.140000343322754,67517.0 +2019-07-04,8.130000114440918,8.199999809265137,8.130000114440918,8.199999809265137,306593.0 +2019-07-07,8.199999809265137,8.319999694824219,8.149999618530273,8.300000190734863,465670.0 +2019-07-08,8.3100004196167,8.3100004196167,8.210000038146973,8.300000190734863,140456.0 +2019-07-09,8.210000038146973,8.279999732971191,8.1899995803833,8.210000038146973,211657.0 +2019-07-10,8.210000038146973,8.239999771118164,8.199999809265137,8.239999771118164,69164.0 +2019-07-11,8.239999771118164,8.239999771118164,8.210000038146973,8.239999771118164,66905.0 +2019-07-14,8.229999542236328,8.260000228881836,8.229999542236328,8.25,104651.0 +2019-07-15,8.25,8.25,8.220000267028809,8.220000267028809,79065.0 +2019-07-16,8.220000267028809,8.25,8.220000267028809,8.25,65147.0 +2019-07-17,8.25,8.300000190734863,8.25,8.300000190734863,162430.0 +2019-07-18,8.319999694824219,8.329999923706055,8.300000190734863,8.3100004196167,98063.0 +2019-07-21,8.300000190734863,8.300000190734863,8.210000038146973,8.220000267028809,110013.0 +2019-07-22,8.220000267028809,8.229999542236328,8.220000267028809,8.229999542236328,66517.0 +2019-07-23,8.210000038146973,8.220000267028809,8.210000038146973,8.220000267028809,26429.0 +2019-07-24,8.25,8.289999961853027,8.229999542236328,8.289999961853027,367097.0 +2019-07-25,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,34026.0 +2019-07-28,8.289999961853027,8.319999694824219,8.289999961853027,8.319999694824219,249896.0 +2019-07-29,8.300000190734863,8.300000190734863,8.279999732971191,8.300000190734863,39437.0 +2019-07-30,8.279999732971191,8.460000038146973,8.279999732971191,8.40999984741211,223809.0 +2019-07-31,8.270000457763672,8.399999618530273,8.270000457763672,8.380000114440918,191084.0 +2019-08-01,8.319999694824219,8.399999618530273,8.289999961853027,8.399999618530273,70555.0 +2019-08-04,8.329999923706055,8.399999618530273,8.329999923706055,8.399999618530273,55480.0 +2019-08-05,8.399999618530273,8.399999618530273,8.300000190734863,8.300000190734863,134017.0 +2019-08-06,8.300000190734863,8.300000190734863,8.229999542236328,8.300000190734863,91849.0 +2019-08-07,8.319999694824219,8.380000114440918,8.319999694824219,8.380000114440918,19702.0 +2019-08-08,8.350000381469727,8.350000381469727,8.300000190734863,8.300000190734863,55501.0 +2019-08-11,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2019-08-12,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2019-08-13,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2019-08-14,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2019-08-15,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0 +2019-08-18,8.319999694824219,8.319999694824219,8.199999809265137,8.289999961853027,122350.0 +2019-08-19,8.210000038146973,8.270000457763672,8.199999809265137,8.270000457763672,97922.0 +2019-08-20,8.260000228881836,8.279999732971191,8.25,8.25,112861.0 +2019-08-21,8.289999961853027,8.350000381469727,8.270000457763672,8.300000190734863,317931.0 +2019-08-22,8.25,8.300000190734863,8.25,8.289999961853027,91528.0 +2019-08-25,8.3100004196167,8.34000015258789,8.039999961853027,8.039999961853027,294890.0 +2019-08-26,8.010000228881836,8.010000228881836,7.96999979019165,8.0,311269.0 +2019-08-27,8.0,8.0,7.710000038146973,7.96999979019165,129423.0 +2019-08-28,7.940000057220459,8.0,7.940000057220459,7.989999771118164,128004.0 +2019-08-29,8.0,8.0,7.960000038146973,7.960000038146973,94147.0 +2019-09-01,7.920000076293945,7.920000076293945,7.679999828338623,7.800000190734863,285838.0 +2019-09-02,7.800000190734863,7.809999942779541,7.789999961853027,7.800000190734863,143223.0 +2019-09-03,7.789999961853027,7.789999961853027,7.699999809265137,7.699999809265137,330317.0 +2019-09-04,7.71999979019165,7.730000019073486,7.690000057220459,7.710000038146973,257943.0 +2019-09-05,7.760000228881836,7.78000020980835,7.760000228881836,7.78000020980835,191032.0 +2019-09-08,7.789999961853027,7.789999961853027,7.699999809265137,7.71999979019165,252871.0 +2019-09-09,7.730000019073486,7.800000190734863,7.730000019073486,7.800000190734863,114013.0 +2019-09-10,7.800000190734863,7.849999904632568,7.769999980926514,7.829999923706055,249484.0 +2019-09-11,7.71999979019165,7.769999980926514,7.71999979019165,7.769999980926514,282509.0 +2019-09-12,7.789999961853027,7.800000190734863,7.78000020980835,7.800000190734863,69320.0 +2019-09-15,7.800000190734863,7.800000190734863,7.760000228881836,7.789999961853027,248896.0 +2019-09-16,7.809999942779541,7.829999923706055,7.800000190734863,7.809999942779541,168659.0 +2019-09-17,7.820000171661377,7.889999866485596,7.820000171661377,7.869999885559082,122852.0 +2019-09-18,7.869999885559082,8.119999885559082,7.869999885559082,8.119999885559082,743833.0 +2019-09-19,8.100000381469727,8.100000381469727,7.809999942779541,7.809999942779541,827294.0 +2019-09-22,7.840000152587891,8.039999961853027,7.840000152587891,8.0,177148.0 +2019-09-24,8.0,8.09000015258789,8.0,8.09000015258789,117536.0 +2019-09-25,8.0600004196167,8.079999923706055,8.0,8.079999923706055,135273.0 +2019-09-26,8.029999732971191,8.029999732971191,8.0,8.0,381506.0 +2019-09-29,8.0,8.020000457763672,7.989999771118164,8.0,115498.0 +2019-09-30,8.0,8.020000457763672,8.0,8.020000457763672,58609.0 +2019-10-01,8.010000228881836,8.020000457763672,8.0,8.010000228881836,85912.0 +2019-10-02,7.989999771118164,8.0,7.980000019073486,8.0,96300.0 +2019-10-03,7.989999771118164,7.989999771118164,7.980000019073486,7.989999771118164,79050.0 +2019-10-06,7.989999771118164,8.069999694824219,7.980000019073486,8.039999961853027,227457.0 +2019-10-07,8.039999961853027,8.0600004196167,8.020000457763672,8.020000457763672,123686.0 +2019-10-08,8.0,8.0,7.900000095367432,7.900000095367432,692840.0 +2019-10-09,7.880000114440918,7.900000095367432,7.840000152587891,7.900000095367432,187982.0 +2019-10-10,7.900000095367432,7.900000095367432,7.869999885559082,7.869999885559082,50927.0 +2019-10-13,7.869999885559082,7.880000114440918,7.869999885559082,7.880000114440918,27294.0 +2019-10-14,7.889999866485596,7.900000095367432,7.860000133514404,7.860000133514404,85160.0 +2019-10-15,7.900000095367432,7.920000076293945,7.840000152587891,7.860000133514404,128427.0 +2019-10-16,7.880000114440918,7.880000114440918,7.860000133514404,7.880000114440918,138520.0 +2019-10-17,7.900000095367432,7.900000095367432,7.860000133514404,7.880000114440918,128739.0 +2019-10-20,7.900000095367432,7.940000057220459,7.880000114440918,7.940000057220459,73418.0 +2019-10-21,7.929999828338623,7.96999979019165,7.929999828338623,7.96999979019165,44577.0 +2019-10-22,7.96999979019165,7.96999979019165,7.929999828338623,7.940000057220459,39674.0 +2019-10-23,7.960000038146973,7.980000019073486,7.960000038146973,7.960000038146973,111627.0 +2019-10-24,7.96999979019165,8.020000457763672,7.960000038146973,7.960000038146973,131631.0 +2019-10-27,8.0,8.0,7.989999771118164,8.0,43207.0 +2019-10-28,8.0,8.0,7.989999771118164,7.989999771118164,304929.0 +2019-10-29,7.980000019073486,8.0,7.940000057220459,7.949999809265137,135444.0 +2019-10-30,7.949999809265137,8.010000228881836,7.949999809265137,8.0,81878.0 +2019-10-31,8.0,8.0,7.949999809265137,7.960000038146973,70546.0 +2019-11-03,7.949999809265137,7.949999809265137,7.929999828338623,7.949999809265137,70497.0 +2019-11-04,7.940000057220459,7.949999809265137,7.940000057220459,7.949999809265137,50388.0 +2019-11-05,7.940000057220459,7.960000038146973,7.940000057220459,7.960000038146973,110589.0 +2019-11-06,7.929999828338623,7.949999809265137,7.929999828338623,7.949999809265137,51811.0 +2019-11-07,7.980000019073486,7.980000019073486,7.960000038146973,7.960000038146973,51764.0 +2019-11-10,7.96999979019165,7.96999979019165,7.940000057220459,7.940000057220459,94459.0 +2019-11-11,7.920000076293945,7.949999809265137,7.900000095367432,7.900000095367432,103960.0 +2019-11-12,7.900000095367432,7.940000057220459,7.900000095367432,7.940000057220459,62665.0 +2019-11-13,7.909999847412109,7.960000038146973,7.909999847412109,7.929999828338623,63917.0 +2019-11-14,7.940000057220459,7.960000038146973,7.940000057220459,7.949999809265137,156502.0 +2019-11-17,7.940000057220459,7.940000057220459,7.920000076293945,7.929999828338623,35928.0 +2019-11-18,7.920000076293945,7.929999828338623,7.880000114440918,7.929999828338623,1535475.0 +2019-11-19,7.929999828338623,7.949999809265137,7.920000076293945,7.949999809265137,190722.0 +2019-11-20,7.96999979019165,7.96999979019165,7.940000057220459,7.940000057220459,125474.0 +2019-11-21,7.949999809265137,7.96999979019165,7.949999809265137,7.949999809265137,86886.0 +2019-11-24,7.920000076293945,7.940000057220459,7.880000114440918,7.880000114440918,79415.0 +2019-11-25,7.900000095367432,7.920000076293945,7.869999885559082,7.889999866485596,364716.0 +2019-11-26,7.820000171661377,7.900000095367432,7.820000171661377,7.860000133514404,108891.0 +2019-11-27,7.889999866485596,7.909999847412109,7.880000114440918,7.900000095367432,76186.0 +2019-11-28,7.989999771118164,7.989999771118164,7.900000095367432,7.920000076293945,165074.0 +2019-12-01,7.949999809265137,7.96999979019165,7.949999809265137,7.960000038146973,63777.0 +2019-12-02,7.960000038146973,7.960000038146973,7.900000095367432,7.920000076293945,74682.0 +2019-12-03,7.949999809265137,7.980000019073486,7.929999828338623,7.980000019073486,91928.0 +2019-12-04,7.940000057220459,7.96999979019165,7.940000057220459,7.96999979019165,36699.0 +2019-12-05,7.980000019073486,8.0,7.980000019073486,8.0,88372.0 +2019-12-08,8.0,8.020000457763672,8.0,8.0,112842.0 +2019-12-09,8.010000228881836,8.09000015258789,8.010000228881836,8.050000190734863,498427.0 +2019-12-10,8.029999732971191,8.050000190734863,8.010000228881836,8.010000228881836,147555.0 +2019-12-11,8.029999732971191,8.09000015258789,8.010000228881836,8.069999694824219,517228.0 +2019-12-12,8.079999923706055,8.09000015258789,8.039999961853027,8.050000190734863,143469.0 +2019-12-15,8.069999694824219,8.140000343322754,8.069999694824219,8.100000381469727,389191.0 +2019-12-16,8.119999885559082,8.420000076293945,8.119999885559082,8.199999809265137,575414.0 +2019-12-17,8.220000267028809,8.430000305175781,8.210000038146973,8.430000305175781,1160081.0 +2019-12-18,8.40999984741211,8.460000038146973,8.40999984741211,8.430000305175781,408731.0 +2019-12-19,8.430000305175781,8.479999542236328,8.359999656677246,8.40999984741211,341333.0 +2019-12-22,8.390000343322754,8.390000343322754,8.300000190734863,8.319999694824219,328742.0 +2019-12-23,8.329999923706055,8.420000076293945,8.319999694824219,8.40999984741211,552760.0 +2019-12-24,8.4399995803833,8.479999542236328,8.4399995803833,8.449999809265137,241939.0 +2019-12-25,8.460000038146973,8.600000381469727,8.460000038146973,8.600000381469727,552655.0 +2019-12-26,8.59000015258789,8.800000190734863,8.5600004196167,8.6899995803833,548436.0 +2019-12-29,8.729999542236328,8.829999923706055,8.699999809265137,8.699999809265137,530689.0 +2019-12-30,8.75,8.819999694824219,8.729999542236328,8.729999542236328,694958.0 +2019-12-31,8.789999961853027,8.789999961853027,8.699999809265137,8.710000038146973,409220.0 +2020-01-01,8.729999542236328,8.739999771118164,8.699999809265137,8.699999809265137,342734.0 +2020-01-02,8.729999542236328,8.739999771118164,8.699999809265137,8.720000267028809,601831.0 +2020-01-05,8.699999809265137,8.699999809265137,8.59000015258789,8.600000381469727,320783.0 +2020-01-06,8.600000381469727,8.600000381469727,8.399999618530273,8.5,237947.0 +2020-01-07,8.520000457763672,8.569999694824219,8.489999771118164,8.489999771118164,198124.0 +2020-01-08,8.050000190734863,8.460000038146973,8.050000190734863,8.4399995803833,545696.0 +2020-01-09,8.5,8.579999923706055,8.489999771118164,8.489999771118164,509744.0 +2020-01-12,8.600000381469727,8.619999885559082,8.529999732971191,8.569999694824219,329408.0 +2020-01-13,8.59000015258789,8.600000381469727,8.539999961853027,8.5600004196167,400871.0 +2020-01-14,8.5600004196167,8.710000038146973,8.520000457763672,8.699999809265137,686318.0 +2020-01-15,8.670000076293945,8.770000457763672,8.609999656677246,8.770000457763672,740862.0 +2020-01-16,8.729999542236328,8.729999542236328,8.630000114440918,8.649999618530273,924231.0 +2020-01-19,8.699999809265137,8.829999923706055,8.6899995803833,8.829999923706055,569138.0 +2020-01-20,8.84000015258789,8.979999542236328,8.699999809265137,8.949999809265137,1716373.0 +2020-01-21,8.989999771118164,9.0,8.859999656677246,8.859999656677246,211455.0 +2020-01-22,8.880000114440918,8.949999809265137,8.850000381469727,8.850000381469727,100828.0 +2020-01-23,8.819999694824219,8.84000015258789,8.8100004196167,8.84000015258789,88287.0 +2020-01-26,8.8100004196167,8.989999771118164,8.8100004196167,8.9399995803833,212260.0 +2020-01-27,8.989999771118164,9.260000228881836,8.979999542236328,9.130000114440918,934737.0 +2020-01-28,9.130000114440918,9.289999961853027,9.130000114440918,9.289999961853027,261510.0 +2020-01-29,9.300000190734863,9.539999961853027,9.289999961853027,9.399999618530273,745822.0 +2020-01-30,9.399999618530273,9.579999923706055,9.399999618530273,9.579999923706055,393184.0 +2020-02-02,9.399999618530273,9.649999618530273,9.399999618530273,9.649999618530273,395491.0 +2020-02-03,9.649999618530273,9.649999618530273,9.390000343322754,9.399999618530273,362350.0 +2020-02-04,9.399999618530273,9.399999618530273,9.180000305175781,9.359999656677246,418994.0 +2020-02-05,9.460000038146973,9.460000038146973,9.199999809265137,9.199999809265137,406550.0 +2020-02-06,9.180000305175781,9.180000305175781,8.84000015258789,8.869999885559082,1175047.0 +2020-02-09,8.880000114440918,8.979999542236328,8.640000343322754,8.6899995803833,582793.0 +2020-02-10,8.649999618530273,8.800000190734863,8.649999618530273,8.75,245874.0 +2020-02-11,8.869999885559082,8.890000343322754,8.770000457763672,8.84000015258789,166125.0 +2020-02-12,8.789999961853027,8.859999656677246,8.649999618530273,8.680000305175781,204235.0 +2020-02-13,8.680000305175781,8.680000305175781,8.600000381469727,8.600000381469727,477403.0 +2020-02-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0 +2020-02-17,8.619999885559082,8.710000038146973,8.619999885559082,8.680000305175781,95523.0 +2020-02-18,8.739999771118164,8.800000190734863,8.729999542236328,8.739999771118164,135998.0 +2020-02-19,8.800000190734863,8.8100004196167,8.779999732971191,8.779999732971191,73598.0 +2020-02-20,8.829999923706055,8.850000381469727,8.819999694824219,8.829999923706055,185583.0 +2020-02-23,8.850000381469727,8.899999618530273,8.850000381469727,8.850000381469727,109760.0 +2020-02-24,8.859999656677246,8.890000343322754,8.699999809265137,8.699999809265137,293867.0 +2020-02-25,8.680000305175781,8.699999809265137,8.649999618530273,8.649999618530273,121884.0 +2020-02-26,8.640000343322754,8.670000076293945,8.5,8.5,224318.0 +2020-02-27,8.5,8.699999809265137,8.489999771118164,8.5,347744.0 +2020-03-01,8.479999542236328,8.479999542236328,8.300000190734863,8.300000190734863,174369.0 +2020-03-02,8.300000190734863,8.569999694824219,8.300000190734863,8.4399995803833,132201.0 +2020-03-03,8.479999542236328,8.640000343322754,8.479999542236328,8.579999923706055,242168.0 +2020-03-04,8.6899995803833,8.75,8.5600004196167,8.609999656677246,649286.0 +2020-03-05,8.6899995803833,8.960000038146973,8.6899995803833,8.90999984741211,329074.0 +2020-03-08,8.720000267028809,8.720000267028809,8.25,8.4399995803833,543313.0 +2020-03-09,7.599999904632568,8.399999618530273,7.599999904632568,8.300000190734863,892110.0 +2020-03-10,8.399999618530273,8.600000381469727,8.300000190734863,8.550000190734863,449823.0 +2020-03-11,8.5,8.600000381469727,8.0,8.399999618530273,348387.0 +2020-03-12,8.0,8.149999618530273,8.0,8.149999618530273,573730.0 +2020-03-15,8.140000343322754,8.140000343322754,7.900000095367432,7.989999771118164,193622.0 +2020-03-16,7.900000095367432,7.920000076293945,7.5,7.5,465668.0 +2020-03-17,7.519999980926514,7.730000019073486,7.519999980926514,7.710000038146973,145905.0 +2020-03-18,7.75,7.760000228881836,7.75,7.760000228881836,92480.0 +2020-03-19,7.71999979019165,8.180000305175781,7.71999979019165,8.0,297867.0 +2020-03-22,7.989999771118164,7.989999771118164,7.53000020980835,7.619999885559082,212996.0 +2020-03-23,7.559999942779541,7.559999942779541,7.199999809265137,7.25,809051.0 +2020-03-24,7.28000020980835,7.510000228881836,7.28000020980835,7.369999885559082,315596.0 +2020-03-25,7.639999866485596,7.639999866485596,7.289999961853027,7.300000190734863,320310.0 +2020-03-26,7.340000152587891,8.0,7.340000152587891,7.639999866485596,284510.0 +2020-03-29,7.519999980926514,7.579999923706055,7.519999980926514,7.570000171661377,112030.0 +2020-03-30,7.5,7.820000171661377,7.5,7.820000171661377,248263.0 +2020-03-31,7.869999885559082,7.980000019073486,7.840000152587891,7.900000095367432,259218.0 +2020-04-01,7.900000095367432,7.900000095367432,7.800000190734863,7.900000095367432,306710.0 +2020-04-02,7.920000076293945,8.050000190734863,7.880000114440918,7.920000076293945,280007.0 +2020-04-05,8.0,8.0,7.920000076293945,7.949999809265137,392940.0 +2020-04-06,7.960000038146973,8.020000457763672,7.929999828338623,8.020000457763672,577517.0 +2020-04-07,8.0,8.050000190734863,7.860000133514404,8.050000190734863,456109.0 +2020-04-08,8.029999732971191,8.029999732971191,7.96999979019165,8.010000228881836,406979.0 +2020-04-09,8.010000228881836,8.100000381469727,7.980000019073486,8.010000228881836,574769.0 +2020-04-12,8.09000015258789,8.199999809265137,8.020000457763672,8.069999694824219,1134527.0 +2020-04-13,7.920000076293945,7.920000076293945,7.699999809265137,7.730000019073486,465980.0 +2020-04-14,7.730000019073486,7.730000019073486,7.699999809265137,7.71999979019165,61443.0 +2020-04-15,7.71999979019165,7.800000190734863,7.699999809265137,7.699999809265137,62669.0 +2020-04-16,7.679999828338623,7.679999828338623,7.590000152587891,7.599999904632568,102985.0 +2020-04-19,7.579999923706055,7.639999866485596,7.550000190734863,7.579999923706055,68066.0 +2020-04-20,7.53000020980835,7.550000190734863,7.519999980926514,7.550000190734863,55101.0 +2020-04-21,7.539999961853027,7.550000190734863,7.449999809265137,7.5,170325.0 +2020-04-22,7.460000038146973,7.5,7.460000038146973,7.5,59800.0 +2020-04-23,7.559999942779541,7.559999942779541,7.510000228881836,7.550000190734863,51523.0 +2020-04-26,7.670000076293945,7.760000228881836,7.670000076293945,7.75,96446.0 +2020-04-27,7.760000228881836,7.820000171661377,7.75,7.800000190734863,168186.0 +2020-04-28,7.78000020980835,7.78000020980835,7.710000038146973,7.75,108185.0 +2020-04-29,7.760000228881836,7.849999904632568,7.75,7.849999904632568,106970.0 +2020-04-30,7.869999885559082,7.929999828338623,7.869999885559082,7.929999828338623,119894.0 +2020-05-03,7.139999866485596,7.5,7.139999866485596,7.340000152587891,406187.0 +2020-05-04,7.360000133514404,7.639999866485596,7.360000133514404,7.599999904632568,120828.0 +2020-05-05,7.699999809265137,7.699999809265137,7.599999904632568,7.599999904632568,105250.0 +2020-05-06,7.550000190734863,7.599999904632568,7.480000019073486,7.519999980926514,346514.0 +2020-05-07,7.5,7.5,7.480000019073486,7.5,63901.0 +2020-05-10,7.53000020980835,7.599999904632568,7.449999809265137,7.599999904632568,130810.0 +2020-05-11,7.519999980926514,7.599999904632568,7.400000095367432,7.599999904632568,96440.0 +2020-05-12,7.619999885559082,7.699999809265137,7.619999885559082,7.699999809265137,51783.0 +2020-05-13,7.599999904632568,7.829999923706055,7.550000190734863,7.829999923706055,188137.0 +2020-05-14,7.75,7.75,7.75,7.75,17937.0 +2020-05-17,7.730000019073486,7.760000228881836,7.610000133514404,7.760000228881836,82805.0 +2020-05-18,7.849999904632568,7.900000095367432,7.800000190734863,7.900000095367432,82919.0 +2020-05-19,7.880000114440918,7.929999828338623,7.860000133514404,7.860000133514404,101078.0 +2020-05-20,7.800000190734863,7.889999866485596,7.800000190734863,7.889999866485596,27669.0 +2020-05-21,7.820000171661377,7.889999866485596,7.820000171661377,7.889999866485596,40944.0 +2020-05-31,7.989999771118164,8.0,7.900000095367432,7.900000095367432,223686.0 +2020-06-01,7.900000095367432,7.949999809265137,7.849999904632568,7.949999809265137,108880.0 +2020-06-02,7.929999828338623,7.929999828338623,7.900000095367432,7.900000095367432,52969.0 +2020-06-03,7.849999904632568,7.949999809265137,7.849999904632568,7.920000076293945,114493.0 +2020-06-04,7.900000095367432,7.900000095367432,7.849999904632568,7.880000114440918,61728.0 +2020-06-07,7.860000133514404,7.860000133514404,7.699999809265137,7.739999771118164,367610.0 +2020-06-08,7.730000019073486,7.800000190734863,7.71999979019165,7.800000190734863,168936.0 +2020-06-09,7.75,7.75,7.699999809265137,7.71999979019165,161515.0 +2020-06-10,7.75,7.800000190734863,7.710000038146973,7.710000038146973,111892.0 +2020-06-11,7.760000228881836,7.78000020980835,7.699999809265137,7.78000020980835,107631.0 +2020-06-14,7.75,7.78000020980835,7.75,7.769999980926514,68554.0 +2020-06-15,7.769999980926514,7.789999961853027,7.699999809265137,7.699999809265137,164349.0 +2020-06-16,7.75,7.789999961853027,7.739999771118164,7.769999980926514,65294.0 +2020-06-17,7.789999961853027,7.849999904632568,7.739999771118164,7.800000190734863,467030.0 +2020-06-18,7.840000152587891,7.909999847412109,7.769999980926514,7.900000095367432,319055.0 +2020-06-21,7.900000095367432,7.920000076293945,7.849999904632568,7.920000076293945,305837.0 +2020-06-22,7.900000095367432,7.920000076293945,7.880000114440918,7.880000114440918,234950.0 +2020-06-23,7.829999923706055,7.889999866485596,7.829999923706055,7.880000114440918,56919.0 +2020-06-24,7.869999885559082,7.869999885559082,7.840000152587891,7.840000152587891,78940.0 +2020-06-25,7.880000114440918,7.900000095367432,7.869999885559082,7.900000095367432,121656.0 +2020-06-28,7.900000095367432,8.050000190734863,7.889999866485596,7.920000076293945,390263.0 +2020-06-29,7.880000114440918,8.029999732971191,7.860000133514404,7.940000057220459,301011.0 +2020-06-30,7.980000019073486,7.989999771118164,7.960000038146973,7.96999979019165,378633.0 +2020-07-01,7.96999979019165,8.0,7.96999979019165,7.96999979019165,278875.0 +2020-07-02,8.0,8.0600004196167,8.0,8.0600004196167,385290.0 +2020-07-05,8.079999923706055,8.239999771118164,8.079999923706055,8.15999984741211,237969.0 +2020-07-06,8.15999984741211,8.350000381469727,8.15999984741211,8.300000190734863,459829.0 +2020-07-07,8.350000381469727,8.640000343322754,8.350000381469727,8.350000381469727,420853.0 +2020-07-08,8.350000381469727,8.359999656677246,8.199999809265137,8.199999809265137,268949.0 +2020-07-09,8.300000190734863,8.300000190734863,8.25,8.25,71943.0 +2020-07-12,8.229999542236328,8.229999542236328,8.199999809265137,8.220000267028809,134031.0 +2020-07-13,8.220000267028809,8.260000228881836,8.220000267028809,8.229999542236328,66830.0 +2020-07-14,8.199999809265137,8.199999809265137,8.149999618530273,8.199999809265137,127737.0 +2020-07-15,8.199999809265137,8.199999809265137,8.15999984741211,8.1899995803833,191490.0 +2020-07-16,8.1899995803833,8.199999809265137,8.15999984741211,8.15999984741211,297978.0 +2020-07-19,8.149999618530273,8.15999984741211,8.029999732971191,8.079999923706055,229413.0 +2020-07-20,8.069999694824219,8.069999694824219,7.900000095367432,7.940000057220459,244837.0 +2020-07-21,8.020000457763672,8.039999961853027,7.860000133514404,7.869999885559082,414652.0 +2020-07-22,7.900000095367432,7.900000095367432,7.860000133514404,7.860000133514404,155448.0 +2020-07-23,7.849999904632568,7.860000133514404,7.840000152587891,7.860000133514404,194288.0 +2020-07-26,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-07-27,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-07-28,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-05,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-06,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-09,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-10,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-11,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-12,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-13,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-16,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-17,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-18,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-19,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-20,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-23,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-24,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-25,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-26,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-27,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-30,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-08-31,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-01,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-02,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-03,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-06,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-07,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-08,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-09,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-10,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-13,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-14,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-15,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-16,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-17,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-20,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-21,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-22,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-24,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-27,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-28,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-29,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-09-30,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-01,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-04,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-05,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-06,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-07,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-08,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-11,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-12,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-13,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-14,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-15,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-18,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-19,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-20,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-21,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-22,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-25,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-26,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-27,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-28,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-10-29,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-01,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-02,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-03,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-04,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-05,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-08,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-09,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-10,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-11,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-12,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-15,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-16,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-17,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-18,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-19,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-22,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-23,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-24,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-25,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-26,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-29,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-11-30,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-01,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-02,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-03,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-06,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-07,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-08,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-09,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-10,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-13,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-14,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-15,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-16,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-17,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-20,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-21,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-22,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-23,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-24,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-27,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-28,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-29,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-30,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2020-12-31,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,0.0 +2021-01-03,8.5,8.5,8.489999771118164,8.5,327737.0 +2021-01-04,8.5,8.529999732971191,8.5,8.529999732971191,82569.0 +2021-01-05,8.529999732971191,8.529999732971191,8.5,8.520000457763672,164355.0 +2021-01-06,8.529999732971191,8.5600004196167,8.520000457763672,8.520000457763672,79300.0 +2021-01-07,8.5,8.59000015258789,8.5,8.5600004196167,134679.0 +2021-01-10,8.59000015258789,8.600000381469727,8.550000190734863,8.600000381469727,326164.0 +2021-01-11,8.609999656677246,8.609999656677246,8.5600004196167,8.609999656677246,178872.0 +2021-01-12,8.600000381469727,8.670000076293945,8.600000381469727,8.600000381469727,319322.0 +2021-01-13,8.680000305175781,8.720000267028809,8.609999656677246,8.609999656677246,382960.0 +2021-01-14,8.609999656677246,8.680000305175781,8.59000015258789,8.619999885559082,125863.0 +2021-01-17,8.609999656677246,8.720000267028809,8.609999656677246,8.640000343322754,420122.0 +2021-01-18,8.640000343322754,8.670000076293945,8.640000343322754,8.670000076293945,233346.0 +2021-01-19,8.6899995803833,8.720000267028809,8.670000076293945,8.680000305175781,305929.0 +2021-01-20,8.710000038146973,8.710000038146973,8.6899995803833,8.6899995803833,83461.0 +2021-01-21,8.699999809265137,8.720000267028809,8.680000305175781,8.680000305175781,156651.0 +2021-01-24,8.680000305175781,8.699999809265137,8.65999984741211,8.6899995803833,228412.0 +2021-01-25,8.699999809265137,8.699999809265137,8.649999618530273,8.649999618530273,92580.0 +2021-01-26,8.640000343322754,8.640000343322754,8.569999694824219,8.579999923706055,350609.0 +2021-01-27,8.59000015258789,8.619999885559082,8.579999923706055,8.579999923706055,442450.0 +2021-01-28,8.579999923706055,8.579999923706055,8.5,8.550000190734863,252439.0 +2021-01-31,8.489999771118164,8.579999923706055,8.479999542236328,8.550000190734863,283229.0 +2021-02-01,8.5,8.529999732971191,8.5,8.520000457763672,62564.0 +2021-02-02,8.520000457763672,8.550000190734863,8.5,8.550000190734863,318385.0 +2021-02-03,8.520000457763672,8.539999961853027,8.470000267028809,8.479999542236328,315578.0 +2021-02-04,8.479999542236328,8.5,8.399999618530273,8.5,488114.0 +2021-02-07,8.5,8.609999656677246,8.5,8.539999961853027,252837.0 +2021-02-08,8.529999732971191,8.65999984741211,8.529999732971191,8.550000190734863,212400.0 +2021-02-09,8.600000381469727,8.600000381469727,8.5,8.510000228881836,501635.0 +2021-02-10,8.5,8.510000228881836,8.479999542236328,8.510000228881836,712520.0 +2021-02-11,8.529999732971191,8.529999732971191,8.390000343322754,8.40999984741211,1007814.0 +2021-02-14,8.4399995803833,8.489999771118164,8.40999984741211,8.489999771118164,169002.0 +2021-02-15,8.479999542236328,8.5,8.449999809265137,8.489999771118164,184184.0 +2021-02-16,8.470000267028809,8.550000190734863,8.460000038146973,8.529999732971191,362986.0 +2021-02-17,8.550000190734863,8.5600004196167,8.489999771118164,8.5,171434.0 +2021-02-18,8.489999771118164,8.520000457763672,8.479999542236328,8.479999542236328,237622.0 +2021-02-21,8.489999771118164,8.600000381469727,8.489999771118164,8.59000015258789,312432.0 +2021-02-22,8.59000015258789,8.619999885559082,8.5600004196167,8.5600004196167,203727.0 +2021-02-23,8.579999923706055,8.600000381469727,8.550000190734863,8.579999923706055,237501.0 +2021-02-24,8.5600004196167,8.630000114440918,8.550000190734863,8.579999923706055,177710.0 +2021-02-25,8.59000015258789,8.710000038146973,8.59000015258789,8.699999809265137,328908.0 +2021-02-28,8.699999809265137,8.699999809265137,8.609999656677246,8.699999809265137,208955.0 +2021-03-01,8.699999809265137,8.699999809265137,8.670000076293945,8.670000076293945,240544.0 +2021-03-02,8.670000076293945,8.699999809265137,8.619999885559082,8.619999885559082,609191.0 +2021-03-03,8.619999885559082,8.699999809265137,8.609999656677246,8.649999618530273,621399.0 +2021-03-04,8.619999885559082,8.649999618530273,8.600000381469727,8.649999618530273,536088.0 +2021-03-07,8.65999984741211,8.65999984741211,8.59000015258789,8.619999885559082,887870.0 +2021-03-08,8.609999656677246,8.619999885559082,8.579999923706055,8.59000015258789,284616.0 +2021-03-09,8.619999885559082,8.619999885559082,8.5600004196167,8.600000381469727,463669.0 +2021-03-10,8.59000015258789,8.609999656677246,8.569999694824219,8.59000015258789,267466.0 +2021-03-11,8.609999656677246,8.6899995803833,8.600000381469727,8.65999984741211,290454.0 +2021-03-14,8.670000076293945,8.6899995803833,8.630000114440918,8.680000305175781,546332.0 +2021-03-15,8.680000305175781,8.710000038146973,8.649999618530273,8.670000076293945,428917.0 +2021-03-16,8.670000076293945,8.720000267028809,8.65999984741211,8.720000267028809,530248.0 +2021-03-17,8.739999771118164,8.779999732971191,8.720000267028809,8.75,760511.0 +2021-03-18,8.75,8.770000457763672,8.739999771118164,8.739999771118164,287480.0 +2021-03-21,8.789999961853027,8.789999961853027,8.699999809265137,8.779999732971191,430876.0 +2021-03-22,8.800000190734863,8.819999694824219,8.779999732971191,8.819999694824219,1124814.0 +2021-03-23,8.819999694824219,9.210000038146973,8.819999694824219,8.949999809265137,4112381.0 +2021-03-24,8.9399995803833,9.0,8.869999885559082,8.90999984741211,925893.0 +2021-03-25,8.890000343322754,8.960000038146973,8.880000114440918,8.890000343322754,802953.0 +2021-03-28,8.970000267028809,9.010000228881836,8.90999984741211,8.960000038146973,1154359.0 +2021-03-29,8.84000015258789,8.84000015258789,8.6899995803833,8.770000457763672,877800.0 +2021-03-30,8.739999771118164,8.800000190734863,8.720000267028809,8.739999771118164,594462.0 +2021-03-31,8.739999771118164,8.739999771118164,8.65999984741211,8.739999771118164,778213.0 +2021-04-01,8.729999542236328,8.729999542236328,8.699999809265137,8.710000038146973,250153.0 +2021-04-04,8.710000038146973,8.75,8.649999618530273,8.729999542236328,657650.0 +2021-04-05,8.699999809265137,8.8100004196167,8.6899995803833,8.800000190734863,521744.0 +2021-04-06,8.800000190734863,8.8100004196167,8.75,8.779999732971191,346962.0 +2021-04-07,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0 +2021-04-08,8.8100004196167,8.829999923706055,8.8100004196167,8.8100004196167,208113.0 +2021-04-11,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0 +2021-04-12,8.800000190734863,8.850000381469727,8.779999732971191,8.850000381469727,217618.0 +2021-04-13,8.869999885559082,8.899999618530273,8.819999694824219,8.819999694824219,613741.0 +2021-04-14,8.84000015258789,8.880000114440918,8.819999694824219,8.850000381469727,457960.0 +2021-04-15,8.859999656677246,8.869999885559082,8.850000381469727,8.850000381469727,264074.0 +2021-04-18,8.829999923706055,8.84000015258789,8.789999961853027,8.800000190734863,439603.0 +2021-04-19,8.800000190734863,8.84000015258789,8.789999961853027,8.829999923706055,144007.0 +2021-04-20,8.800000190734863,8.869999885559082,8.800000190734863,8.869999885559082,252673.0 +2021-04-21,8.869999885559082,8.90999984741211,8.850000381469727,8.890000343322754,239705.0 +2021-04-22,8.859999656677246,8.989999771118164,8.850000381469727,8.970000267028809,410616.0 +2021-04-25,9.0,9.149999618530273,8.970000267028809,9.010000228881836,589641.0 +2021-04-26,8.960000038146973,9.149999618530273,8.960000038146973,9.050000190734863,414987.0 +2021-04-27,9.140000343322754,9.399999618530273,9.140000343322754,9.319999694824219,1521366.0 +2021-04-28,9.350000381469727,9.350000381469727,9.100000381469727,9.140000343322754,645972.0 +2021-04-29,9.140000343322754,9.220000267028809,9.140000343322754,9.199999809265137,548292.0 +2021-05-02,9.199999809265137,9.319999694824219,9.170000076293945,9.300000190734863,818985.0 +2021-05-03,9.380000114440918,9.380000114440918,9.260000228881836,9.319999694824219,361070.0 +2021-05-04,9.300000190734863,9.4399995803833,9.25,9.430000305175781,844285.0 +2021-05-05,9.399999618530273,9.539999961853027,9.359999656677246,9.460000038146973,967934.0 +2021-05-06,9.399999618530273,9.399999618530273,9.239999771118164,9.260000228881836,943874.0 +2021-05-09,9.300000190734863,9.5,9.260000228881836,9.5,709211.0 +2021-05-10,9.5,9.649999618530273,9.5,9.59000015258789,786144.0 +2021-05-17,9.600000381469727,9.899999618530273,9.600000381469727,9.8100004196167,1267710.0 +2021-05-18,9.880000114440918,9.960000038146973,9.800000190734863,9.850000381469727,672128.0 +2021-05-19,9.859999656677246,9.859999656677246,9.680000305175781,9.699999809265137,935329.0 +2021-05-20,9.619999885559082,9.649999618530273,9.520000457763672,9.59000015258789,488023.0 +2021-05-23,9.789999961853027,9.789999961853027,9.5,9.539999961853027,514469.0 +2021-05-24,9.510000228881836,9.529999732971191,9.4399995803833,9.4399995803833,608598.0 +2021-05-25,9.4399995803833,9.449999809265137,9.420000076293945,9.4399995803833,208744.0 +2021-05-26,9.460000038146973,9.510000228881836,9.449999809265137,9.510000228881836,303796.0 +2021-05-27,9.5600004196167,9.630000114440918,9.529999732971191,9.569999694824219,501097.0 +2021-05-30,9.600000381469727,9.640000343322754,9.510000228881836,9.600000381469727,398776.0 +2021-05-31,9.609999656677246,10.0,9.600000381469727,9.779999732971191,1618803.0 +2021-06-01,9.890000343322754,9.920000076293945,9.779999732971191,9.899999618530273,1003103.0 +2021-06-02,9.899999618530273,10.15999984741211,9.899999618530273,9.9399995803833,2688404.0 +2021-06-03,10.0,10.020000457763672,9.90999984741211,9.960000038146973,1081179.0 +2021-06-06,10.0,10.0,9.8100004196167,9.90999984741211,765299.0 +2021-06-07,9.899999618530273,10.5600004196167,9.819999694824219,9.979999542236328,1606478.0 +2021-06-08,10.0,10.039999961853027,9.850000381469727,9.859999656677246,947360.0 +2021-06-09,9.949999809265137,9.949999809265137,9.859999656677246,9.9399995803833,474984.0 +2021-06-10,9.949999809265137,9.949999809265137,9.899999618530273,9.90999984741211,568505.0 +2021-06-13,9.899999618530273,9.920000076293945,9.850000381469727,9.850000381469727,316912.0 +2021-06-14,9.850000381469727,9.859999656677246,9.779999732971191,9.819999694824219,548513.0 +2021-06-15,9.819999694824219,9.829999923706055,9.75,9.760000228881836,498146.0 +2021-06-16,9.760000228881836,9.800000190734863,9.739999771118164,9.800000190734863,438099.0 +2021-06-17,9.800000190734863,9.819999694824219,9.779999732971191,9.819999694824219,313745.0 +2021-06-20,9.819999694824219,9.819999694824219,9.720000267028809,9.739999771118164,516423.0 +2021-06-21,9.739999771118164,9.8100004196167,9.739999771118164,9.770000457763672,276111.0 +2021-06-22,9.800000190734863,9.899999618530273,9.800000190734863,9.880000114440918,553656.0 +2021-06-23,9.84000015258789,9.890000343322754,9.84000015258789,9.869999885559082,381769.0 +2021-06-24,9.84000015258789,9.859999656677246,9.800000190734863,9.84000015258789,249637.0 +2021-06-27,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0 +2021-06-28,9.819999694824219,9.850000381469727,9.789999961853027,9.800000190734863,573856.0 +2021-06-29,9.800000190734863,9.819999694824219,9.800000190734863,9.8100004196167,300087.0 +2021-06-30,9.8100004196167,10.180000305175781,9.789999961853027,9.970000267028809,1516199.0 +2021-07-01,9.970000267028809,10.199999809265137,9.949999809265137,10.039999961853027,1964824.0 +2021-07-04,10.180000305175781,10.180000305175781,10.0,10.0,1215721.0 +2021-07-05,10.020000457763672,10.020000457763672,9.979999542236328,10.0,375012.0 +2021-07-06,10.020000457763672,10.039999961853027,9.949999809265137,9.949999809265137,309158.0 +2021-07-07,9.970000267028809,10.039999961853027,9.970000267028809,10.0,239438.0 +2021-07-08,10.020000457763672,10.020000457763672,9.850000381469727,9.850000381469727,529091.0 +2021-07-11,9.899999618530273,9.979999542236328,9.850000381469727,9.880000114440918,368932.0 +2021-07-12,9.9399995803833,9.970000267028809,9.880000114440918,9.90999984741211,409665.0 +2021-07-13,9.920000076293945,9.9399995803833,9.880000114440918,9.920000076293945,253234.0 +2021-07-14,9.960000038146973,9.960000038146973,9.880000114440918,9.920000076293945,142084.0 +2021-07-15,9.859999656677246,10.0,9.859999656677246,9.979999542236328,366510.0 +2021-07-25,10.0,10.140000343322754,9.989999771118164,10.100000381469727,675090.0 +2021-07-26,10.119999885559082,10.15999984741211,10.0,10.0600004196167,584473.0 +2021-07-27,10.039999961853027,10.180000305175781,10.020000457763672,10.180000305175781,437742.0 +2021-07-28,10.180000305175781,10.279999732971191,10.119999885559082,10.260000228881836,1029323.0 +2021-07-29,10.260000228881836,10.399999618530273,10.199999809265137,10.319999694824219,805844.0 +2021-08-01,10.359999656677246,11.180000305175781,10.359999656677246,11.0600004196167,3152867.0 +2021-08-02,11.020000457763672,11.319999694824219,10.920000076293945,10.920000076293945,2066563.0 +2021-08-03,10.819999694824219,10.899999618530273,10.760000228881836,10.800000190734863,1014390.0 +2021-08-04,10.800000190734863,10.800000190734863,10.4399995803833,10.4399995803833,682258.0 +2021-08-05,10.4399995803833,10.5,10.0,10.300000190734863,2337170.0 +2021-08-08,10.300000190734863,10.5600004196167,10.300000190734863,10.34000015258789,540488.0 +2021-08-09,10.359999656677246,10.5,10.319999694824219,10.34000015258789,331908.0 +2021-08-10,10.420000076293945,10.4399995803833,10.279999732971191,10.279999732971191,342523.0 +2021-08-11,10.279999732971191,10.5,10.279999732971191,10.399999618530273,405091.0 +2021-08-12,10.460000038146973,10.5,10.239999771118164,10.239999771118164,812453.0 +2021-08-15,10.5,10.680000305175781,10.399999618530273,10.460000038146973,1316958.0 +2021-08-16,10.539999961853027,10.539999961853027,10.420000076293945,10.5,484900.0 +2021-08-17,10.5600004196167,10.5600004196167,10.460000038146973,10.460000038146973,311305.0 +2021-08-18,10.460000038146973,10.579999923706055,10.460000038146973,10.5,611114.0 +2021-08-19,10.5,10.5600004196167,10.260000228881836,10.5,460968.0 +2021-08-22,10.5600004196167,10.5600004196167,10.420000076293945,10.420000076293945,543822.0 +2021-08-23,10.199999809265137,10.239999771118164,10.119999885559082,10.140000343322754,852689.0 +2021-08-24,10.15999984741211,10.199999809265137,10.119999885559082,10.199999809265137,540317.0 +2021-08-25,10.220000267028809,10.220000267028809,10.15999984741211,10.15999984741211,203229.0 +2021-08-26,10.220000267028809,10.220000267028809,10.140000343322754,10.180000305175781,227330.0 +2021-08-29,10.199999809265137,10.239999771118164,10.15999984741211,10.199999809265137,333638.0 +2021-08-30,10.180000305175781,10.260000228881836,10.140000343322754,10.220000267028809,251416.0 +2021-08-31,10.239999771118164,10.239999771118164,10.199999809265137,10.239999771118164,248573.0 +2021-09-01,10.260000228881836,10.65999984741211,10.260000228881836,10.579999923706055,1121266.0 +2021-09-02,10.600000381469727,10.760000228881836,10.460000038146973,10.739999771118164,910259.0 +2021-09-05,10.739999771118164,10.760000228881836,10.5600004196167,10.680000305175781,635305.0 +2021-09-06,10.65999984741211,10.979999542236328,10.640000343322754,10.819999694824219,842094.0 +2021-09-07,10.819999694824219,10.84000015258789,10.699999809265137,10.739999771118164,444559.0 +2021-09-08,10.800000190734863,10.859999656677246,10.680000305175781,10.699999809265137,258955.0 +2021-09-09,10.680000305175781,10.699999809265137,10.619999885559082,10.65999984741211,205484.0 +2021-09-12,10.600000381469727,10.600000381469727,10.520000457763672,10.600000381469727,107731.0 +2021-09-13,10.600000381469727,10.619999885559082,10.5,10.579999923706055,348839.0 +2021-09-14,10.520000457763672,10.640000343322754,10.520000457763672,10.579999923706055,111184.0 +2021-09-15,10.579999923706055,10.739999771118164,10.579999923706055,10.720000267028809,221413.0 +2021-09-16,10.699999809265137,10.800000190734863,10.65999984741211,10.800000190734863,373862.0 +2021-09-19,10.739999771118164,10.739999771118164,10.520000457763672,10.65999984741211,340731.0 +2021-09-20,10.65999984741211,10.699999809265137,10.5600004196167,10.600000381469727,88556.0 +2021-09-21,10.520000457763672,10.65999984741211,10.520000457763672,10.65999984741211,187407.0 +2021-09-22,10.600000381469727,10.65999984741211,10.520000457763672,10.5600004196167,93199.0 +2021-09-26,10.5600004196167,10.640000343322754,10.5600004196167,10.5600004196167,224823.0 +2021-09-27,10.5600004196167,10.5600004196167,10.319999694824219,10.319999694824219,394907.0 +2021-09-28,10.380000114440918,10.539999961853027,10.359999656677246,10.5,408371.0 +2021-09-29,10.420000076293945,10.600000381469727,10.420000076293945,10.5600004196167,456930.0 +2021-09-30,10.539999961853027,10.5600004196167,10.520000457763672,10.5600004196167,139384.0 +2021-10-03,10.539999961853027,10.5600004196167,10.479999542236328,10.479999542236328,155550.0 +2021-10-04,10.479999542236328,10.479999542236328,10.380000114440918,10.399999618530273,187357.0 +2021-10-05,10.380000114440918,10.420000076293945,10.380000114440918,10.420000076293945,66875.0 +2021-10-06,10.399999618530273,10.479999542236328,10.359999656677246,10.4399995803833,200493.0 +2021-10-07,10.5,10.5,10.380000114440918,10.4399995803833,160497.0 +2021-10-10,10.4399995803833,10.4399995803833,10.359999656677246,10.359999656677246,104788.0 +2021-10-11,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0 +2021-10-12,10.239999771118164,10.239999771118164,10.140000343322754,10.140000343322754,183066.0 +2021-10-13,10.140000343322754,10.199999809265137,10.100000381469727,10.119999885559082,266423.0 +2021-10-14,10.140000343322754,10.199999809265137,10.119999885559082,10.199999809265137,81678.0 +2021-10-17,10.239999771118164,10.260000228881836,10.199999809265137,10.239999771118164,209911.0 +2021-10-18,10.239999771118164,10.239999771118164,10.199999809265137,10.239999771118164,64566.0 +2021-10-19,10.239999771118164,10.239999771118164,10.0,10.0,285580.0 +2021-10-20,10.119999885559082,10.239999771118164,10.100000381469727,10.100000381469727,206965.0 +2021-10-21,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,66743.0 +2021-10-24,10.199999809265137,10.399999618530273,10.180000305175781,10.359999656677246,269464.0 +2021-10-25,10.300000190734863,10.359999656677246,10.300000190734863,10.319999694824219,122304.0 +2021-10-26,10.359999656677246,10.359999656677246,10.319999694824219,10.34000015258789,73478.0 +2021-10-27,10.300000190734863,10.34000015258789,10.199999809265137,10.199999809265137,140497.0 +2021-10-28,10.239999771118164,10.34000015258789,10.220000267028809,10.34000015258789,91121.0 +2021-10-31,10.359999656677246,10.399999618530273,10.300000190734863,10.380000114440918,119436.0 +2021-11-01,10.34000015258789,10.34000015258789,10.260000228881836,10.319999694824219,163981.0 +2021-11-02,10.260000228881836,10.380000114440918,10.260000228881836,10.300000190734863,207590.0 +2021-11-03,10.279999732971191,10.279999732971191,10.199999809265137,10.220000267028809,104507.0 +2021-11-04,10.279999732971191,10.279999732971191,10.199999809265137,10.220000267028809,134060.0 +2021-11-07,10.199999809265137,10.199999809265137,10.180000305175781,10.180000305175781,117464.0 +2021-11-08,10.180000305175781,10.300000190734863,10.15999984741211,10.15999984741211,272595.0 +2021-11-09,10.260000228881836,10.260000228881836,10.140000343322754,10.15999984741211,165210.0 +2021-11-10,10.239999771118164,10.279999732971191,10.180000305175781,10.220000267028809,188164.0 +2021-11-11,10.220000267028809,10.239999771118164,10.199999809265137,10.239999771118164,51594.0 +2021-11-14,10.199999809265137,10.300000190734863,10.199999809265137,10.220000267028809,171886.0 +2021-11-15,10.260000228881836,10.300000190734863,10.199999809265137,10.239999771118164,183219.0 +2021-11-16,10.239999771118164,10.239999771118164,10.15999984741211,10.15999984741211,194178.0 +2021-11-17,10.15999984741211,10.239999771118164,10.15999984741211,10.220000267028809,211803.0 +2021-11-18,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,0.0 +2021-11-21,10.260000228881836,10.260000228881836,10.119999885559082,10.15999984741211,175121.0 +2021-11-22,10.180000305175781,10.180000305175781,10.039999961853027,10.0600004196167,209840.0 +2021-11-23,10.039999961853027,10.100000381469727,10.0,10.079999923706055,422427.0 +2021-11-24,10.359999656677246,10.359999656677246,10.119999885559082,10.180000305175781,150935.0 +2021-11-25,10.199999809265137,10.199999809265137,10.100000381469727,10.180000305175781,210619.0 +2021-11-28,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0 +2021-11-29,9.979999542236328,10.020000457763672,9.949999809265137,10.020000457763672,339820.0 +2021-11-30,10.020000457763672,10.079999923706055,9.920000076293945,10.079999923706055,206512.0 +2021-12-01,9.960000038146973,10.119999885559082,9.9399995803833,10.039999961853027,282838.0 +2021-12-02,10.079999923706055,10.079999923706055,9.989999771118164,10.0600004196167,202082.0 +2021-12-05,10.079999923706055,10.199999809265137,10.079999923706055,10.140000343322754,392849.0 +2021-12-06,10.199999809265137,10.199999809265137,10.079999923706055,10.15999984741211,164927.0 +2021-12-07,10.199999809265137,10.199999809265137,10.15999984741211,10.180000305175781,211520.0 +2021-12-08,10.199999809265137,10.199999809265137,10.020000457763672,10.140000343322754,198756.0 +2021-12-09,10.140000343322754,10.15999984741211,10.079999923706055,10.140000343322754,80602.0 +2021-12-12,10.100000381469727,10.199999809265137,10.100000381469727,10.180000305175781,112534.0 +2021-12-13,10.199999809265137,10.239999771118164,10.15999984741211,10.239999771118164,150018.0 +2021-12-14,10.260000228881836,10.279999732971191,10.260000228881836,10.260000228881836,68991.0 +2021-12-15,10.279999732971191,10.380000114440918,10.260000228881836,10.319999694824219,195969.0 +2021-12-16,10.300000190734863,10.380000114440918,10.279999732971191,10.380000114440918,130017.0 +2021-12-19,10.359999656677246,10.380000114440918,10.279999732971191,10.279999732971191,139815.0 +2021-12-20,10.199999809265137,10.220000267028809,10.140000343322754,10.140000343322754,139891.0 +2021-12-21,10.119999885559082,10.239999771118164,10.119999885559082,10.239999771118164,55037.0 +2021-12-22,10.239999771118164,10.319999694824219,10.199999809265137,10.199999809265137,136648.0 +2021-12-23,10.279999732971191,10.279999732971191,10.140000343322754,10.140000343322754,100963.0 +2021-12-26,10.199999809265137,10.199999809265137,10.020000457763672,10.0600004196167,292863.0 +2021-12-27,10.0600004196167,10.100000381469727,9.989999771118164,10.100000381469727,322971.0 +2021-12-28,10.119999885559082,10.119999885559082,9.920000076293945,9.949999809265137,732113.0 +2021-12-29,9.949999809265137,9.949999809265137,9.699999809265137,9.819999694824219,749024.0 +2021-12-30,9.819999694824219,9.930000305175781,9.819999694824219,9.850000381469727,125092.0 +2022-01-02,9.850000381469727,9.920000076293945,9.850000381469727,9.890000343322754,136015.0 +2022-01-03,9.979999542236328,10.0,9.899999618530273,9.930000305175781,470287.0 +2022-01-04,9.949999809265137,9.960000038146973,9.899999618530273,9.9399995803833,124754.0 +2022-01-05,10.0,10.0,9.970000267028809,9.979999542236328,375030.0 +2022-01-06,9.970000267028809,9.989999771118164,9.920000076293945,9.970000267028809,136619.0 +2022-01-09,9.989999771118164,9.989999771118164,9.949999809265137,9.949999809265137,238312.0 +2022-01-10,9.960000038146973,9.989999771118164,9.9399995803833,9.949999809265137,174524.0 +2022-01-11,10.0,10.0,9.949999809265137,9.989999771118164,249136.0 +2022-01-12,9.970000267028809,10.0,9.970000267028809,10.0,637473.0 +2022-01-13,10.0,10.0,9.970000267028809,10.0,355594.0 +2022-01-16,10.0,10.0,9.899999618530273,10.0,452670.0 +2022-01-17,9.979999542236328,9.989999771118164,9.9399995803833,9.989999771118164,180319.0 +2022-01-18,10.0,10.0,9.960000038146973,9.979999542236328,421233.0 +2022-01-19,9.989999771118164,9.989999771118164,9.949999809265137,9.970000267028809,241325.0 +2022-01-20,9.960000038146973,9.989999771118164,9.960000038146973,9.989999771118164,89137.0 +2022-01-23,9.989999771118164,9.989999771118164,9.949999809265137,9.979999542236328,123436.0 +2022-01-24,9.9399995803833,10.0,9.9399995803833,9.970000267028809,303417.0 +2022-01-25,9.960000038146973,10.0,9.9399995803833,9.989999771118164,189837.0 +2022-01-26,9.949999809265137,10.020000457763672,9.949999809265137,10.020000457763672,244031.0 +2022-01-27,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0 +2022-01-30,9.979999542236328,10.0,9.949999809265137,9.949999809265137,347435.0 +2022-01-31,9.989999771118164,10.0600004196167,9.949999809265137,10.0,674023.0 +2022-02-01,10.020000457763672,10.039999961853027,9.979999542236328,10.0,250677.0 +2022-02-02,9.979999542236328,10.0,9.970000267028809,9.970000267028809,178461.0 +2022-02-03,10.0,10.0600004196167,9.970000267028809,10.0600004196167,206937.0 +2022-02-06,10.0600004196167,10.0600004196167,9.970000267028809,10.0,188087.0 +2022-02-07,9.989999771118164,9.989999771118164,9.84000015258789,9.859999656677246,1005721.0 +2022-02-08,9.880000114440918,9.899999618530273,9.84000015258789,9.869999885559082,274567.0 +2022-02-09,9.880000114440918,9.899999618530273,9.800000190734863,9.869999885559082,150040.0 +2022-02-10,9.880000114440918,9.90999984741211,9.880000114440918,9.90999984741211,188328.0 +2022-02-13,10.100000381469727,10.520000457763672,10.100000381469727,10.520000457763672,2864984.0 +2022-02-14,10.5,10.760000228881836,10.4399995803833,10.579999923706055,845239.0 +2022-02-15,10.579999923706055,10.859999656677246,10.579999923706055,10.800000190734863,718421.0 +2022-02-16,10.800000190734863,11.0,10.800000190734863,11.0,1363995.0 +2022-02-17,11.0,11.0,10.880000114440918,10.880000114440918,1580717.0 +2022-02-20,11.0,11.920000076293945,10.920000076293945,11.34000015258789,2976387.0 +2022-02-21,11.34000015258789,11.760000228881836,11.34000015258789,11.65999984741211,1429734.0 +2022-02-23,11.65999984741211,11.800000190734863,11.399999618530273,11.640000343322754,1171845.0 +2022-02-24,11.039999961853027,11.600000381469727,11.039999961853027,11.4399995803833,1221943.0 +2022-02-27,11.5600004196167,11.760000228881836,11.5600004196167,11.600000381469727,891212.0 +2022-02-28,11.579999923706055,11.579999923706055,11.460000038146973,11.5,378591.0 +2022-03-01,11.579999923706055,11.619999885559082,11.420000076293945,11.5600004196167,804165.0 +2022-03-02,11.600000381469727,11.600000381469727,11.4399995803833,11.5,382475.0 +2022-03-03,11.4399995803833,11.479999542236328,11.399999618530273,11.420000076293945,297962.0 +2022-03-06,11.319999694824219,11.380000114440918,11.319999694824219,11.359999656677246,271570.0 +2022-03-07,11.359999656677246,11.460000038146973,11.359999656677246,11.4399995803833,348997.0 +2022-03-08,11.460000038146973,11.5600004196167,11.4399995803833,11.479999542236328,577326.0 +2022-03-09,11.5600004196167,11.5600004196167,11.4399995803833,11.4399995803833,319139.0 +2022-03-10,11.399999618530273,11.4399995803833,11.279999732971191,11.279999732971191,556988.0 +2022-03-13,11.279999732971191,11.4399995803833,11.279999732971191,11.359999656677246,253305.0 +2022-03-14,11.359999656677246,11.359999656677246,11.260000228881836,11.279999732971191,374998.0 +2022-03-15,11.279999732971191,11.300000190734863,11.239999771118164,11.239999771118164,126083.0 +2022-03-16,11.319999694824219,11.34000015258789,11.239999771118164,11.239999771118164,361677.0 +2022-03-17,11.300000190734863,11.34000015258789,11.279999732971191,11.300000190734863,251742.0 +2022-03-20,11.319999694824219,11.4399995803833,11.239999771118164,11.359999656677246,707379.0 +2022-03-21,11.399999618530273,11.4399995803833,11.319999694824219,11.319999694824219,528751.0 +2022-03-22,11.34000015258789,11.5,11.300000190734863,11.34000015258789,333280.0 +2022-03-23,11.319999694824219,11.5,11.319999694824219,11.479999542236328,580699.0 +2022-03-24,11.5,11.5,11.34000015258789,11.34000015258789,923859.0 +2022-03-27,11.0,11.020000457763672,10.800000190734863,10.819999694824219,1434723.0 +2022-03-28,10.800000190734863,10.800000190734863,10.699999809265137,10.760000228881836,775724.0 +2022-03-29,10.779999732971191,10.800000190734863,10.65999984741211,10.779999732971191,659982.0 +2022-03-30,10.800000190734863,10.859999656677246,10.739999771118164,10.779999732971191,637062.0 +2022-03-31,10.859999656677246,10.859999656677246,10.720000267028809,10.779999732971191,557135.0 +2022-04-03,10.800000190734863,10.819999694824219,10.739999771118164,10.800000190734863,698730.0 +2022-04-04,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0 +2022-04-05,10.800000190734863,10.819999694824219,10.739999771118164,10.739999771118164,314486.0 +2022-04-06,10.739999771118164,10.819999694824219,10.720000267028809,10.720000267028809,429676.0 +2022-04-07,10.779999732971191,10.800000190734863,10.720000267028809,10.739999771118164,153717.0 +2022-04-10,10.760000228881836,10.779999732971191,10.720000267028809,10.720000267028809,282371.0 +2022-04-11,10.779999732971191,10.779999732971191,10.699999809265137,10.699999809265137,238809.0 +2022-04-12,10.779999732971191,10.779999732971191,10.619999885559082,10.739999771118164,327677.0 +2022-04-13,10.760000228881836,10.920000076293945,10.739999771118164,10.899999618530273,929781.0 +2022-04-14,10.899999618530273,11.15999984741211,10.899999618530273,11.140000343322754,513961.0 +2022-04-17,11.140000343322754,11.15999984741211,10.979999542236328,11.079999923706055,236324.0 +2022-04-18,11.079999923706055,11.180000305175781,11.079999923706055,11.119999885559082,235694.0 +2022-04-19,11.100000381469727,11.119999885559082,10.979999542236328,11.0,392127.0 +2022-04-20,11.100000381469727,11.100000381469727,11.0,11.0,115687.0 +2022-04-21,11.0,11.0,10.84000015258789,10.859999656677246,415133.0 +2022-04-24,10.899999618530273,10.960000038146973,10.84000015258789,10.960000038146973,207117.0 +2022-04-25,11.0,11.0,10.9399995803833,11.0,217420.0 +2022-04-26,11.079999923706055,11.079999923706055,10.9399995803833,10.979999542236328,158323.0 +2022-04-27,10.960000038146973,11.0,10.899999618530273,10.960000038146973,268117.0 +2022-04-28,11.0,11.039999961853027,10.9399995803833,10.960000038146973,206964.0 +2022-05-08,10.979999542236328,11.0,10.9399995803833,10.9399995803833,167384.0 +2022-05-09,10.920000076293945,10.960000038146973,10.859999656677246,10.960000038146973,639135.0 +2022-05-10,10.859999656677246,10.9399995803833,10.800000190734863,10.800000190734863,197915.0 +2022-05-11,10.800000190734863,10.880000114440918,10.699999809265137,10.720000267028809,490779.0 +2022-05-12,10.880000114440918,10.880000114440918,10.699999809265137,10.739999771118164,246793.0 +2022-05-15,10.739999771118164,10.859999656677246,10.699999809265137,10.84000015258789,159958.0 +2022-05-16,10.880000114440918,10.880000114440918,10.760000228881836,10.779999732971191,154781.0 +2022-05-17,10.84000015258789,10.859999656677246,10.680000305175781,10.779999732971191,334057.0 +2022-05-18,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0 +2022-05-19,10.819999694824219,10.819999694824219,10.680000305175781,10.739999771118164,210960.0 +2022-05-22,10.800000190734863,10.819999694824219,10.739999771118164,10.800000190734863,215741.0 +2022-05-23,10.739999771118164,10.760000228881836,10.699999809265137,10.760000228881836,52862.0 +2022-05-24,10.720000267028809,10.779999732971191,10.680000305175781,10.739999771118164,109671.0 +2022-05-25,10.800000190734863,10.800000190734863,10.699999809265137,10.739999771118164,149541.0 +2022-05-26,10.720000267028809,10.920000076293945,10.720000267028809,10.920000076293945,328707.0 +2022-05-29,10.920000076293945,11.0,10.800000190734863,11.0,160389.0 +2022-05-30,10.979999542236328,10.979999542236328,10.899999618530273,10.979999542236328,86035.0 +2022-05-31,10.960000038146973,11.0,10.899999618530273,10.960000038146973,541637.0 +2022-06-01,11.0,11.0,10.819999694824219,10.84000015258789,129307.0 +2022-06-02,10.960000038146973,10.960000038146973,10.0,10.720000267028809,266986.0 +2022-06-05,10.699999809265137,11.0,10.699999809265137,10.920000076293945,178792.0 +2022-06-06,10.920000076293945,10.9399995803833,10.880000114440918,10.880000114440918,82611.0 +2022-06-07,10.920000076293945,10.920000076293945,10.800000190734863,10.800000190734863,107684.0 +2022-06-08,10.779999732971191,10.859999656677246,10.760000228881836,10.819999694824219,151320.0 +2022-06-09,10.920000076293945,10.979999542236328,10.800000190734863,10.800000190734863,174654.0 +2022-06-12,10.800000190734863,10.819999694824219,10.680000305175781,10.800000190734863,249049.0 +2022-06-13,10.819999694824219,10.819999694824219,10.579999923706055,10.65999984741211,382125.0 +2022-06-14,10.619999885559082,10.640000343322754,10.199999809265137,10.640000343322754,326366.0 +2022-06-15,10.5,10.960000038146973,10.5,10.9399995803833,569380.0 +2022-06-16,10.84000015258789,11.020000457763672,10.84000015258789,11.0,532991.0 +2022-06-19,10.800000190734863,11.0,10.800000190734863,10.880000114440918,372859.0 +2022-06-20,10.720000267028809,10.779999732971191,10.699999809265137,10.779999732971191,221256.0 +2022-06-21,10.699999809265137,10.819999694824219,10.680000305175781,10.800000190734863,104049.0 +2022-06-22,10.699999809265137,10.699999809265137,10.399999618530273,10.600000381469727,221346.0 +2022-06-23,10.600000381469727,10.600000381469727,10.539999961853027,10.5600004196167,244023.0 +2022-06-26,10.680000305175781,10.779999732971191,10.65999984741211,10.739999771118164,101643.0 +2022-06-27,10.920000076293945,10.920000076293945,10.699999809265137,10.699999809265137,138081.0 +2022-06-28,10.720000267028809,10.720000267028809,10.420000076293945,10.4399995803833,585474.0 +2022-06-29,10.460000038146973,10.479999542236328,10.119999885559082,10.119999885559082,1215775.0 +2022-06-30,10.180000305175781,10.180000305175781,10.0,10.119999885559082,773073.0 +2022-07-03,10.300000190734863,10.300000190734863,9.989999771118164,10.0600004196167,261497.0 +2022-07-04,10.0600004196167,10.119999885559082,10.0,10.119999885559082,81309.0 +2022-07-05,10.119999885559082,10.220000267028809,10.119999885559082,10.180000305175781,107251.0 +2022-07-06,10.15999984741211,10.34000015258789,10.100000381469727,10.300000190734863,97336.0 +2022-07-13,10.300000190734863,10.380000114440918,10.199999809265137,10.260000228881836,122182.0 +2022-07-14,10.399999618530273,10.399999618530273,10.180000305175781,10.199999809265137,164511.0 +2022-07-17,10.34000015258789,10.34000015258789,10.15999984741211,10.15999984741211,92466.0 +2022-07-18,10.199999809265137,10.199999809265137,10.180000305175781,10.180000305175781,94779.0 +2022-07-19,10.140000343322754,10.199999809265137,10.140000343322754,10.15999984741211,52402.0 +2022-07-20,10.180000305175781,10.220000267028809,10.180000305175781,10.199999809265137,225278.0 +2022-07-21,10.260000228881836,10.420000076293945,10.260000228881836,10.380000114440918,317576.0 +2022-07-24,10.380000114440918,10.460000038146973,10.380000114440918,10.420000076293945,256305.0 +2022-07-25,10.420000076293945,10.460000038146973,10.319999694824219,10.399999618530273,590259.0 +2022-07-26,10.4399995803833,10.479999542236328,10.420000076293945,10.460000038146973,180066.0 +2022-07-27,10.4399995803833,10.5,10.420000076293945,10.5,75087.0 +2022-07-28,10.539999961853027,10.760000228881836,10.539999961853027,10.739999771118164,847475.0 +2022-07-31,10.779999732971191,10.779999732971191,10.739999771118164,10.760000228881836,127136.0 +2022-08-01,10.800000190734863,10.800000190734863,10.760000228881836,10.760000228881836,94649.0 +2022-08-02,10.779999732971191,10.84000015258789,10.760000228881836,10.84000015258789,226122.0 +2022-08-03,10.819999694824219,10.899999618530273,10.819999694824219,10.899999618530273,178413.0 +2022-08-04,10.899999618530273,10.979999542236328,10.880000114440918,10.979999542236328,202816.0 +2022-08-07,10.9399995803833,10.979999542236328,10.880000114440918,10.899999618530273,215006.0 +2022-08-08,10.880000114440918,10.899999618530273,10.859999656677246,10.880000114440918,82276.0 +2022-08-09,10.859999656677246,10.920000076293945,10.859999656677246,10.920000076293945,96021.0 +2022-08-10,10.899999618530273,11.0,10.899999618530273,10.960000038146973,116596.0 +2022-08-11,10.899999618530273,11.0,10.899999618530273,11.0,101976.0 +2022-08-14,10.979999542236328,11.0,10.9399995803833,10.9399995803833,99337.0 +2022-08-15,11.0,11.0,10.9399995803833,10.979999542236328,284295.0 +2022-08-16,10.859999656677246,11.039999961853027,10.859999656677246,11.039999961853027,278082.0 +2022-08-17,11.039999961853027,11.199999809265137,11.039999961853027,11.140000343322754,205807.0 +2022-08-18,11.15999984741211,11.15999984741211,11.100000381469727,11.119999885559082,89876.0 +2022-08-21,11.039999961853027,11.119999885559082,11.0,11.119999885559082,257255.0 +2022-08-22,11.079999923706055,11.239999771118164,11.079999923706055,11.239999771118164,264159.0 +2022-08-23,11.239999771118164,11.300000190734863,11.180000305175781,11.180000305175781,121773.0 +2022-08-24,11.15999984741211,11.15999984741211,11.100000381469727,11.15999984741211,76037.0 +2022-08-25,11.140000343322754,11.319999694824219,11.100000381469727,11.279999732971191,343240.0 +2022-08-28,11.180000305175781,11.319999694824219,11.15999984741211,11.319999694824219,234097.0 +2022-08-29,11.399999618530273,11.699999809265137,11.399999618530273,11.619999885559082,1709160.0 +2022-08-30,11.699999809265137,12.199999809265137,11.65999984741211,12.140000343322754,2238683.0 +2022-08-31,12.140000343322754,12.140000343322754,11.899999618530273,12.0,662633.0 +2022-09-01,12.0,12.0,11.800000190734863,11.899999618530273,478454.0 +2022-09-04,11.899999618530273,12.039999961853027,11.84000015258789,12.020000457763672,795718.0 +2022-09-05,11.5,11.5600004196167,11.0,11.460000038146973,869115.0 +2022-09-06,11.399999618530273,11.579999923706055,11.380000114440918,11.399999618530273,375096.0 +2022-09-07,11.399999618530273,11.420000076293945,11.239999771118164,11.239999771118164,172257.0 +2022-09-08,11.260000228881836,11.4399995803833,11.260000228881836,11.399999618530273,189789.0 +2022-09-11,11.239999771118164,11.399999618530273,11.239999771118164,11.319999694824219,235410.0 +2022-09-12,11.239999771118164,11.460000038146973,11.239999771118164,11.420000076293945,130254.0 +2022-09-13,11.399999618530273,11.539999961853027,11.399999618530273,11.460000038146973,275328.0 +2022-09-14,11.399999618530273,11.539999961853027,11.34000015258789,11.399999618530273,221854.0 +2022-09-15,11.380000114440918,11.479999542236328,11.380000114440918,11.399999618530273,141099.0 +2022-09-18,11.399999618530273,11.420000076293945,11.319999694824219,11.319999694824219,319632.0 +2022-09-19,11.199999809265137,11.279999732971191,11.079999923706055,11.100000381469727,596143.0 +2022-09-20,11.100000381469727,11.300000190734863,11.100000381469727,11.300000190734863,281521.0 +2022-09-21,11.279999732971191,11.34000015258789,11.260000228881836,11.279999732971191,94911.0 +2022-09-25,11.199999809265137,11.199999809265137,10.899999618530273,10.920000076293945,486029.0 +2022-09-26,10.920000076293945,10.920000076293945,10.800000190734863,10.800000190734863,225486.0 +2022-09-27,10.800000190734863,11.0600004196167,10.800000190734863,10.979999542236328,222736.0 +2022-09-28,11.079999923706055,11.279999732971191,11.079999923706055,11.260000228881836,123068.0 +2022-09-29,11.119999885559082,11.300000190734863,11.119999885559082,11.180000305175781,311975.0 +2022-10-02,11.260000228881836,11.479999542236328,11.140000343322754,11.479999542236328,463270.0 +2022-10-03,11.380000114440918,11.600000381469727,11.380000114440918,11.539999961853027,604468.0 +2022-10-04,11.539999961853027,11.539999961853027,11.539999961853027,11.539999961853027,0.0 +2022-10-05,11.680000305175781,11.680000305175781,11.579999923706055,11.600000381469727,112980.0 +2022-10-06,11.520000457763672,11.520000457763672,11.279999732971191,11.279999732971191,387138.0 +2022-10-09,11.199999809265137,11.199999809265137,10.779999732971191,10.899999618530273,773791.0 +2022-10-10,10.899999618530273,10.979999542236328,10.800000190734863,10.84000015258789,786691.0 +2022-10-11,10.84000015258789,10.84000015258789,10.65999984741211,10.65999984741211,783080.0 +2022-10-12,10.859999656677246,10.960000038146973,10.800000190734863,10.859999656677246,249329.0 +2022-10-13,10.880000114440918,11.0,10.880000114440918,10.960000038146973,258941.0 +2022-10-16,10.9399995803833,10.979999542236328,10.880000114440918,10.979999542236328,195794.0 +2022-10-17,10.979999542236328,11.0,10.979999542236328,10.979999542236328,233869.0 +2022-10-18,10.960000038146973,11.220000267028809,10.899999618530273,11.220000267028809,288800.0 +2022-10-19,11.15999984741211,11.300000190734863,11.15999984741211,11.300000190734863,159204.0 +2022-10-20,11.300000190734863,11.34000015258789,11.260000228881836,11.279999732971191,191159.0 +2022-10-23,11.220000267028809,11.279999732971191,11.220000267028809,11.279999732971191,127788.0 +2022-10-24,11.260000228881836,11.34000015258789,11.260000228881836,11.34000015258789,200472.0 +2022-10-25,11.279999732971191,11.359999656677246,11.260000228881836,11.34000015258789,182007.0 +2022-10-26,11.34000015258789,11.380000114440918,11.279999732971191,11.380000114440918,224334.0 +2022-10-27,11.359999656677246,11.399999618530273,11.180000305175781,11.199999809265137,378278.0 +2022-10-30,11.199999809265137,11.220000267028809,11.079999923706055,11.100000381469727,290623.0 +2022-10-31,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0 +2022-11-01,10.899999618530273,10.899999618530273,10.739999771118164,10.739999771118164,363993.0 +2022-11-02,10.739999771118164,10.819999694824219,10.640000343322754,10.800000190734863,661370.0 +2022-11-03,10.720000267028809,10.84000015258789,10.65999984741211,10.84000015258789,242669.0 +2022-11-06,10.960000038146973,10.979999542236328,10.699999809265137,10.720000267028809,229982.0 +2022-11-07,10.720000267028809,10.84000015258789,10.699999809265137,10.84000015258789,266116.0 +2022-11-08,10.859999656677246,10.899999618530273,10.800000190734863,10.899999618530273,147901.0 +2022-11-09,10.920000076293945,10.920000076293945,10.699999809265137,10.720000267028809,208431.0 +2022-11-10,10.720000267028809,10.800000190734863,10.699999809265137,10.760000228881836,209259.0 +2022-11-13,10.899999618530273,10.920000076293945,10.720000267028809,10.720000267028809,165436.0 +2022-11-14,10.779999732971191,10.779999732971191,10.739999771118164,10.739999771118164,396145.0 +2022-11-15,10.699999809265137,10.699999809265137,10.520000457763672,10.5600004196167,323431.0 +2022-11-16,10.5600004196167,10.640000343322754,10.520000457763672,10.539999961853027,276709.0 +2022-11-17,10.65999984741211,10.739999771118164,10.619999885559082,10.619999885559082,248351.0 +2022-11-20,10.600000381469727,10.600000381469727,10.460000038146973,10.5,181163.0 +2022-11-21,10.4399995803833,10.520000457763672,10.34000015258789,10.359999656677246,438386.0 +2022-11-22,10.319999694824219,10.399999618530273,10.319999694824219,10.319999694824219,189992.0 +2022-11-24,10.460000038146973,10.460000038146973,10.399999618530273,10.460000038146973,122284.0 +2022-11-27,10.600000381469727,10.600000381469727,10.5,10.5,104274.0 +2022-11-28,10.460000038146973,10.600000381469727,10.399999618530273,10.399999618530273,219478.0 +2022-11-29,10.399999618530273,10.399999618530273,10.239999771118164,10.239999771118164,385973.0 +2022-11-30,10.300000190734863,10.319999694824219,9.960000038146973,9.960000038146973,1959993.0 +2022-12-01,10.0,10.180000305175781,10.0,10.15999984741211,181142.0 +2022-12-04,10.220000267028809,10.220000267028809,10.15999984741211,10.180000305175781,56983.0 +2022-12-05,10.4399995803833,10.4399995803833,10.0,10.0,417969.0 +2022-12-06,10.020000457763672,10.100000381469727,10.0,10.039999961853027,115763.0 +2022-12-07,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,68664.0 +2022-12-08,10.15999984741211,10.520000457763672,10.15999984741211,10.279999732971191,593027.0 +2022-12-11,10.760000228881836,10.760000228881836,10.359999656677246,10.460000038146973,75535.0 +2022-12-12,10.399999618530273,10.399999618530273,10.100000381469727,10.100000381469727,295654.0 +2022-12-13,10.180000305175781,10.260000228881836,10.180000305175781,10.220000267028809,76853.0 +2022-12-14,10.260000228881836,10.260000228881836,10.15999984741211,10.180000305175781,147992.0 +2022-12-15,10.15999984741211,10.180000305175781,10.15999984741211,10.180000305175781,119830.0 +2022-12-18,10.220000267028809,10.239999771118164,10.180000305175781,10.220000267028809,75191.0 +2022-12-19,10.180000305175781,10.199999809265137,10.180000305175781,10.199999809265137,76877.0 +2022-12-20,10.199999809265137,10.199999809265137,10.100000381469727,10.140000343322754,109884.0 +2022-12-21,10.220000267028809,10.220000267028809,10.140000343322754,10.140000343322754,63754.0 +2022-12-22,10.140000343322754,10.199999809265137,10.119999885559082,10.180000305175781,62785.0 +2022-12-25,10.180000305175781,10.180000305175781,10.119999885559082,10.140000343322754,164544.0 +2022-12-26,10.15999984741211,10.15999984741211,10.0,10.0,500484.0 +2022-12-27,10.0,10.039999961853027,9.920000076293945,9.920000076293945,489569.0 +2022-12-28,9.989999771118164,10.0,9.890000343322754,9.899999618530273,521921.0 +2022-12-29,9.90999984741211,9.90999984741211,9.869999885559082,9.880000114440918,347873.0 +2023-01-01,9.9399995803833,9.949999809265137,9.90999984741211,9.90999984741211,188792.0 +2023-01-02,9.90999984741211,9.920000076293945,9.880000114440918,9.890000343322754,498354.0 +2023-01-03,9.890000343322754,9.890000343322754,9.890000343322754,9.890000343322754,0.0 +2023-01-04,9.880000114440918,9.890000343322754,9.859999656677246,9.859999656677246,256200.0 +2023-01-05,9.859999656677246,9.859999656677246,9.829999923706055,9.84000015258789,266210.0 +2023-01-08,9.84000015258789,9.84000015258789,9.739999771118164,9.75,665629.0 +2023-01-09,9.75,9.75,9.640000343322754,9.649999618530273,575529.0 +2023-01-10,9.649999618530273,9.699999809265137,9.630000114440918,9.699999809265137,584654.0 +2023-01-11,9.699999809265137,9.720000267028809,9.680000305175781,9.6899995803833,440382.0 +2023-01-12,9.699999809265137,9.699999809265137,9.65999984741211,9.680000305175781,449313.0 +2023-01-15,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,0.0 +2023-01-16,9.550000190734863,9.550000190734863,9.489999771118164,9.5,265837.0 +2023-01-17,9.470000267028809,9.5,9.460000038146973,9.489999771118164,500232.0 +2023-01-18,9.470000267028809,9.5,9.460000038146973,9.489999771118164,500232.0 +2023-01-19,9.510000228881836,9.539999961853027,9.489999771118164,9.5,428919.0 +2023-01-22,9.5,9.5,9.5,9.5,0.0 +2023-01-23,9.489999771118164,9.5,9.460000038146973,9.489999771118164,132841.0 +2023-01-24,9.520000457763672,9.539999961853027,9.470000267028809,9.489999771118164,198319.0 +2023-01-25,9.5,9.510000228881836,9.449999809265137,9.5,318305.0 +2023-01-26,9.5,9.520000457763672,9.489999771118164,9.5,205324.0 +2023-01-29,9.510000228881836,9.579999923706055,9.470000267028809,9.479999542236328,511687.0 +2023-01-30,9.510000228881836,9.520000457763672,9.4399995803833,9.449999809265137,532779.0 +2023-01-31,9.449999809265137,9.449999809265137,9.40999984741211,9.420000076293945,336717.0 +2023-02-01,9.40999984741211,9.420000076293945,9.329999923706055,9.34000015258789,247694.0 +2023-02-02,9.34000015258789,9.369999885559082,9.300000190734863,9.34000015258789,409289.0 +2023-02-05,9.34000015258789,9.34000015258789,9.1899995803833,9.220000267028809,383996.0 +2023-02-06,9.229999542236328,9.229999542236328,9.149999618530273,9.170000076293945,182076.0 +2023-02-07,9.210000038146973,9.239999771118164,9.199999809265137,9.229999542236328,310928.0 +2023-02-08,9.229999542236328,9.25,9.170000076293945,9.180000305175781,260572.0 +2023-02-09,9.180000305175781,9.180000305175781,9.119999885559082,9.119999885559082,418466.0 +2023-02-12,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0 +2023-02-13,9.100000381469727,9.199999809265137,9.029999732971191,9.029999732971191,289890.0 +2023-02-14,9.119999885559082,9.119999885559082,8.979999542236328,8.979999542236328,646666.0 +2023-02-15,8.979999542236328,9.0,8.960000038146973,8.970000267028809,180704.0 +2023-02-16,8.949999809265137,8.979999542236328,8.9399995803833,8.979999542236328,323634.0 +2023-02-19,8.970000267028809,8.989999771118164,8.890000343322754,8.930000305175781,317538.0 +2023-02-20,8.90999984741211,8.90999984741211,8.6899995803833,8.75,871339.0 +2023-02-21,8.75,8.789999961853027,8.5600004196167,8.5600004196167,433936.0 +2023-02-23,8.619999885559082,8.680000305175781,8.550000190734863,8.680000305175781,306678.0 +2023-02-26,8.699999809265137,8.699999809265137,8.59000015258789,8.630000114440918,189434.0 +2023-02-27,8.720000267028809,8.779999732971191,8.630000114440918,8.640000343322754,543757.0 +2023-02-28,8.699999809265137,9.079999923706055,8.699999809265137,9.079999923706055,334739.0 +2023-03-01,9.0,9.0,8.899999618530273,8.949999809265137,3234.0 +2023-03-02,8.9399995803833,9.050000190734863,8.9399995803833,9.050000190734863,2375.0 +2023-03-05,9.09000015258789,9.130000114440918,9.069999694824219,9.109999656677246,5949.0 +2023-03-06,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0.0 +2023-03-07,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,0.0 +2023-03-08,9.0,9.029999732971191,8.9399995803833,9.029999732971191,11000.0 +2023-03-09,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0 +2023-03-12,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0 +2023-03-13,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0 +2023-03-14,9.100000381469727,9.109999656677246,8.899999618530273,8.9399995803833,2300.0 +2023-03-15,8.979999542236328,8.979999542236328,8.949999809265137,8.949999809265137,4382.0 +2023-03-16,8.899999618530273,8.920000076293945,8.850000381469727,8.920000076293945,6000.0 +2023-03-19,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0.0 +2023-03-20,9.0,9.039999961853027,8.949999809265137,8.949999809265137,3000.0 +2023-03-21,8.960000038146973,9.119999885559082,8.960000038146973,9.119999885559082,15839.0 +2023-03-22,9.069999694824219,9.100000381469727,9.039999961853027,9.100000381469727,7051.0 +2023-03-23,9.0600004196167,9.1899995803833,9.0600004196167,9.140000343322754,2000.0 +2023-03-26,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-27,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-28,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-29,9.15999984741211,9.15999984741211,9.149999618530273,9.149999618530273,420.0 +2023-03-30,9.180000305175781,9.199999809265137,9.15999984741211,9.199999809265137,1959.0 +2023-04-02,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 +2023-04-03,9.170000076293945,9.1899995803833,9.100000381469727,9.130000114440918,1879.0 +2023-04-04,9.149999618530273,9.170000076293945,9.130000114440918,9.140000343322754,5800.0 +2023-04-05,9.1899995803833,9.25,9.1899995803833,9.229999542236328,1788.0 +2023-04-06,9.229999542236328,9.270000457763672,9.229999542236328,9.260000228881836,1686.0 +2023-04-09,9.119999885559082,9.119999885559082,9.010000228881836,9.09000015258789,2000.0 +2023-04-10,9.100000381469727,9.149999618530273,9.069999694824219,9.140000343322754,1730.0 +2023-04-11,9.119999885559082,9.119999885559082,9.010000228881836,9.069999694824219,5000.0 +2023-04-12,9.050000190734863,9.050000190734863,9.010000228881836,9.039999961853027,2503.0 +2023-04-13,9.039999961853027,9.039999961853027,9.010000228881836,9.020000457763672,1912.0 +2023-04-16,9.050000190734863,9.079999923706055,9.0,9.069999694824219,1662.0 +2023-04-17,9.069999694824219,9.100000381469727,9.020000457763672,9.100000381469727,2528.0 +2023-04-25,9.100000381469727,9.140000343322754,9.100000381469727,9.130000114440918,3412.0 +2023-04-26,9.15999984741211,9.170000076293945,9.130000114440918,9.15999984741211,1836.0 +2023-04-27,9.1899995803833,9.239999771118164,9.1899995803833,9.220000267028809,1955.0 +2023-04-30,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0 +2023-05-01,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0 +2023-05-02,9.289999961853027,9.359999656677246,9.25,9.359999656677246,4907.0 +2023-05-03,9.289999961853027,9.319999694824219,9.289999961853027,9.319999694824219,1700.0 +2023-05-04,9.3100004196167,9.3100004196167,9.229999542236328,9.239999771118164,2000.0 +2023-05-07,9.270000457763672,9.270000457763672,9.15999984741211,9.170000076293945,1803.0 +2023-05-08,9.199999809265137,9.199999809265137,9.149999618530273,9.149999618530273,2000.0 +2023-05-09,9.180000305175781,9.180000305175781,9.050000190734863,9.100000381469727,2000.0 +2023-05-10,9.0,9.029999732971191,8.949999809265137,9.029999732971191,8108.0 +2023-05-11,9.079999923706055,9.079999923706055,8.989999771118164,9.050000190734863,9993.0 +2023-05-14,9.09000015258789,9.09000015258789,9.0,9.079999923706055,14161.0 +2023-05-15,9.079999923706055,9.079999923706055,9.0,9.029999732971191,3999.0 +2023-05-16,9.029999732971191,9.050000190734863,9.0,9.039999961853027,2000.0 +2023-05-17,9.020000457763672,9.039999961853027,9.0,9.020000457763672,2250.0 +2023-05-18,9.029999732971191,9.029999732971191,9.0,9.010000228881836,2000.0 +2023-05-21,9.010000228881836,9.010000228881836,8.970000267028809,9.0,9414.0 +2023-05-22,9.0,9.0,8.960000038146973,8.970000267028809,4659.0 +2023-05-23,8.970000267028809,8.970000267028809,8.949999809265137,8.960000038146973,2130.0 +2023-05-24,8.949999809265137,8.960000038146973,8.84000015258789,8.899999618530273,2834.0 +2023-05-25,8.920000076293945,8.920000076293945,8.880000114440918,8.899999618530273,1932.0 +2023-05-28,8.970000267028809,8.970000267028809,8.920000076293945,8.960000038146973,2108.0 +2023-05-29,8.979999542236328,8.979999542236328,8.84000015258789,8.890000343322754,3068.0 +2023-05-30,8.90999984741211,8.949999809265137,8.90999984741211,8.949999809265137,7000.0 +2023-05-31,8.970000267028809,9.0,8.90999984741211,9.0,2500.0 +2023-06-01,9.0,9.020000457763672,8.949999809265137,8.949999809265137,2000.0 +2023-06-04,8.949999809265137,9.0,8.949999809265137,8.970000267028809,8480.0 +2023-06-05,8.989999771118164,8.989999771118164,8.920000076293945,8.979999542236328,1809.0 +2023-06-06,8.979999542236328,8.979999542236328,8.90999984741211,8.920000076293945,6046.0 +2023-06-07,8.949999809265137,8.949999809265137,8.920000076293945,8.920000076293945,3650.0 +2023-06-08,9.0,9.020000457763672,8.949999809265137,8.949999809265137,714.0 +2023-06-11,8.9399995803833,9.020000457763672,8.930000305175781,9.020000457763672,6654.0 +2023-06-12,8.960000038146973,9.029999732971191,8.930000305175781,9.0,2500.0 +2023-06-13,9.0,9.0,8.899999618530273,8.899999618530273,2150.0 +2023-06-14,8.949999809265137,8.989999771118164,8.949999809265137,8.989999771118164,2772.0 +2023-06-15,8.949999809265137,8.989999771118164,8.949999809265137,8.970000267028809,13651.0 +2023-06-18,8.989999771118164,9.0,8.9399995803833,9.0,2815.0 +2023-06-19,8.989999771118164,9.0,8.970000267028809,8.970000267028809,179764.0 +2023-06-20,8.989999771118164,9.0,8.949999809265137,8.989999771118164,149072.0 +2023-06-21,9.0,9.0,8.949999809265137,8.979999542236328,230864.0 +2023-06-22,8.979999542236328,9.010000228881836,8.920000076293945,8.970000267028809,402842.0 +2023-07-02,8.970000267028809,9.029999732971191,8.970000267028809,9.020000457763672,222622.0 +2023-07-03,9.039999961853027,9.09000015258789,9.020000457763672,9.069999694824219,234734.0 +2023-07-04,9.069999694824219,9.09000015258789,9.029999732971191,9.069999694824219,282778.0 +2023-07-05,9.069999694824219,9.079999923706055,9.020000457763672,9.020000457763672,244253.0 +2023-07-06,9.020000457763672,9.140000343322754,9.020000457763672,9.119999885559082,270448.0 +2023-07-09,9.119999885559082,9.1899995803833,9.100000381469727,9.109999656677246,173227.0 +2023-07-10,9.109999656677246,9.149999618530273,9.100000381469727,9.109999656677246,131264.0 +2023-07-11,9.130000114440918,9.130000114440918,9.069999694824219,9.079999923706055,86262.0 +2023-07-12,9.0600004196167,9.100000381469727,9.010000228881836,9.020000457763672,147964.0 +2023-07-13,9.020000457763672,9.09000015258789,9.020000457763672,9.050000190734863,78837.0 +2023-07-16,9.039999961853027,9.039999961853027,9.0,9.020000457763672,207588.0 +2023-07-17,9.020000457763672,9.09000015258789,9.020000457763672,9.050000190734863,56597.0 +2023-07-18,9.039999961853027,9.079999923706055,9.010000228881836,9.050000190734863,106266.0 +2023-07-19,9.050000190734863,9.069999694824219,9.010000228881836,9.039999961853027,62544.0 +2023-07-20,9.050000190734863,9.069999694824219,9.039999961853027,9.050000190734863,69741.0 +2023-07-23,9.050000190734863,9.069999694824219,9.0,9.0,295966.0 +2023-07-24,9.020000457763672,9.0600004196167,9.0,9.010000228881836,102692.0 +2023-07-25,9.010000228881836,9.069999694824219,9.010000228881836,9.069999694824219,115957.0 +2023-07-26,9.0600004196167,9.069999694824219,9.020000457763672,9.069999694824219,84216.0 +2023-07-27,9.069999694824219,9.079999923706055,9.050000190734863,9.0600004196167,52780.0 +2023-07-30,9.09000015258789,9.119999885559082,9.039999961853027,9.079999923706055,119757.0 +2023-07-31,9.079999923706055,9.140000343322754,9.050000190734863,9.100000381469727,155665.0 +2023-08-01,9.100000381469727,9.130000114440918,9.050000190734863,9.109999656677246,99285.0 +2023-08-02,9.109999656677246,9.140000343322754,9.0600004196167,9.130000114440918,180513.0 +2023-08-03,9.119999885559082,9.119999885559082,9.010000228881836,9.09000015258789,126106.0 +2023-08-06,9.09000015258789,9.109999656677246,9.050000190734863,9.09000015258789,76147.0 +2023-08-07,9.09000015258789,9.100000381469727,9.020000457763672,9.069999694824219,71343.0 +2023-08-08,9.029999732971191,9.0600004196167,9.020000457763672,9.039999961853027,51238.0 +2023-08-09,9.039999961853027,9.079999923706055,9.029999732971191,9.039999961853027,41660.0 +2023-08-10,9.029999732971191,9.050000190734863,9.010000228881836,9.029999732971191,104522.0 +2023-08-13,9.029999732971191,9.0600004196167,9.0,9.050000190734863,140744.0 +2023-08-14,9.0600004196167,9.069999694824219,9.010000228881836,9.069999694824219,41810.0 +2023-08-15,9.0600004196167,9.0600004196167,9.010000228881836,9.010000228881836,210257.0 +2023-08-16,9.069999694824219,9.220000267028809,9.0,9.199999809265137,395775.0 +2023-08-17,9.199999809265137,9.199999809265137,9.050000190734863,9.100000381469727,123465.0 +2023-08-20,9.100000381469727,9.170000076293945,9.050000190734863,9.15999984741211,198036.0 +2023-08-21,9.079999923706055,9.119999885559082,9.039999961853027,9.039999961853027,141480.0 +2023-08-22,9.09000015258789,9.130000114440918,9.079999923706055,9.079999923706055,38105.0 +2023-08-23,9.079999923706055,9.100000381469727,9.010000228881836,9.029999732971191,231265.0 +2023-08-24,9.010000228881836,9.039999961853027,8.979999542236328,9.010000228881836,388105.0 +2023-08-27,9.010000228881836,9.050000190734863,9.010000228881836,9.029999732971191,131818.0 +2023-08-28,9.029999732971191,9.050000190734863,8.949999809265137,9.0,192523.0 +2023-08-29,9.0,9.0,8.949999809265137,8.970000267028809,217905.0 +2023-08-30,8.970000267028809,9.010000228881836,8.949999809265137,9.010000228881836,216270.0 +2023-08-31,9.0,9.050000190734863,8.960000038146973,9.050000190734863,217357.0 +2023-09-03,8.970000267028809,9.020000457763672,8.970000267028809,8.979999542236328,134885.0 +2023-09-04,9.039999961853027,9.039999961853027,8.899999618530273,8.949999809265137,275914.0 +2023-09-05,8.949999809265137,8.979999542236328,8.800000190734863,8.880000114440918,315494.0 +2023-09-06,8.880000114440918,8.930000305175781,8.850000381469727,8.869999885559082,125194.0 +2023-09-07,9.0,9.0,8.84000015258789,8.880000114440918,202674.0 +2023-09-10,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0 +2023-09-11,8.84000015258789,8.890000343322754,8.800000190734863,8.880000114440918,87321.0 +2023-09-12,8.880000114440918,8.899999618530273,8.829999923706055,8.859999656677246,333671.0 +2023-09-13,8.899999618530273,8.90999984741211,8.850000381469727,8.90999984741211,182342.0 +2023-09-14,8.90999984741211,8.989999771118164,8.890000343322754,8.9399995803833,218411.0 +2023-09-17,9.069999694824219,9.069999694824219,8.90999984741211,8.949999809265137,455126.0 +2023-09-18,8.520000457763672,8.699999809265137,8.520000457763672,8.609999656677246,366701.0 +2023-09-19,8.609999656677246,8.65999984741211,8.600000381469727,8.649999618530273,89871.0 +2023-09-20,8.600000381469727,8.670000076293945,8.539999961853027,8.600000381469727,111753.0 +2023-09-21,8.600000381469727,8.649999618530273,8.539999961853027,8.5600004196167,166633.0 +2023-09-25,8.569999694824219,8.600000381469727,8.390000343322754,8.430000305175781,186832.0 +2023-09-26,8.399999618530273,8.539999961853027,8.369999885559082,8.479999542236328,82595.0 +2023-09-27,8.479999542236328,8.5600004196167,8.430000305175781,8.430000305175781,89408.0 +2023-09-28,8.5,8.529999732971191,8.430000305175781,8.449999809265137,87665.0 +2023-10-01,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0 +2023-10-02,8.460000038146973,8.460000038146973,8.40999984741211,8.420000076293945,87751.0 +2023-10-03,8.420000076293945,8.420000076293945,8.239999771118164,8.239999771118164,155858.0 +2023-10-04,8.25,8.300000190734863,8.239999771118164,8.300000190734863,114622.0 +2023-10-05,8.300000190734863,8.350000381469727,8.199999809265137,8.319999694824219,211629.0 +2023-10-08,8.300000190734863,8.329999923706055,8.239999771118164,8.239999771118164,132283.0 +2023-10-09,8.149999618530273,8.260000228881836,8.0,8.0600004196167,433173.0 +2023-10-10,8.069999694824219,8.170000076293945,8.0600004196167,8.100000381469727,159151.0 +2023-10-11,8.109999656677246,8.170000076293945,8.050000190734863,8.050000190734863,163437.0 +2023-10-12,8.170000076293945,8.170000076293945,7.900000095367432,8.029999732971191,294730.0 +2023-10-15,8.829999923706055,8.829999923706055,8.170000076293945,8.25,198760.0 +2023-10-16,8.25,8.25,8.09000015258789,8.199999809265137,104268.0 +2023-10-17,8.199999809265137,8.300000190734863,8.199999809265137,8.229999542236328,122818.0 +2023-10-18,8.289999961853027,8.289999961853027,8.239999771118164,8.279999732971191,59252.0 +2023-10-19,8.300000190734863,8.300000190734863,8.1899995803833,8.199999809265137,75135.0 +2023-10-22,8.180000305175781,8.210000038146973,8.119999885559082,8.170000076293945,154755.0 +2023-10-23,8.199999809265137,8.210000038146973,8.09000015258789,8.09000015258789,80577.0 +2023-10-24,8.09000015258789,8.149999618530273,8.079999923706055,8.130000114440918,127643.0 +2023-10-25,8.130000114440918,8.239999771118164,8.100000381469727,8.199999809265137,81980.0 +2023-10-26,8.289999961853027,8.289999961853027,8.15999984741211,8.25,38342.0 +2023-10-29,8.25,8.25,8.149999618530273,8.1899995803833,37629.0 +2023-10-30,8.199999809265137,8.239999771118164,8.15999984741211,8.180000305175781,59374.0 +2023-10-31,8.180000305175781,8.199999809265137,8.050000190734863,8.140000343322754,190294.0 +2023-11-01,8.140000343322754,8.15999984741211,8.100000381469727,8.15999984741211,100592.0 +2023-11-02,8.1899995803833,8.210000038146973,8.119999885559082,8.199999809265137,115155.0 +2023-11-05,8.1899995803833,8.210000038146973,8.170000076293945,8.199999809265137,122294.0 +2023-11-06,8.199999809265137,8.199999809265137,8.109999656677246,8.1899995803833,244130.0 +2023-11-07,8.25,8.25,8.180000305175781,8.25,92207.0 +2023-11-08,8.279999732971191,8.279999732971191,8.100000381469727,8.239999771118164,90012.0 +2023-11-09,8.239999771118164,8.239999771118164,8.149999618530273,8.15999984741211,70738.0 +2023-11-12,8.210000038146973,8.210000038146973,8.130000114440918,8.170000076293945,88649.0 +2023-11-13,8.180000305175781,8.1899995803833,8.130000114440918,8.170000076293945,108725.0 +2023-11-14,8.170000076293945,8.210000038146973,8.149999618530273,8.180000305175781,53344.0 +2023-11-15,8.180000305175781,8.199999809265137,8.149999618530273,8.15999984741211,163917.0 +2023-11-16,8.25,8.25,8.109999656677246,8.15999984741211,395187.0 +2023-11-19,8.180000305175781,8.1899995803833,8.140000343322754,8.15999984741211,113729.0 +2023-11-20,8.15999984741211,8.180000305175781,8.010000228881836,8.050000190734863,602817.0 +2023-11-21,8.0600004196167,8.109999656677246,8.020000457763672,8.109999656677246,137871.0 +2023-11-22,8.109999656677246,8.109999656677246,8.0600004196167,8.109999656677246,57543.0 +2023-11-23,8.109999656677246,8.109999656677246,8.0600004196167,8.109999656677246,57543.0 +2023-11-26,8.149999618530273,8.180000305175781,8.109999656677246,8.130000114440918,160875.0 +2023-11-27,8.15999984741211,8.180000305175781,8.0,8.0600004196167,375170.0 +2023-11-28,8.1899995803833,8.1899995803833,8.050000190734863,8.079999923706055,121025.0 +2023-11-29,8.079999923706055,8.149999618530273,8.079999923706055,8.130000114440918,79984.0 +2023-11-30,8.140000343322754,8.15999984741211,8.0600004196167,8.100000381469727,134596.0 +2023-12-03,8.119999885559082,8.149999618530273,8.029999732971191,8.130000114440918,185975.0 +2023-12-04,8.130000114440918,8.140000343322754,8.079999923706055,8.119999885559082,144712.0 +2023-12-05,8.119999885559082,8.210000038146973,8.100000381469727,8.170000076293945,337774.0 +2023-12-06,8.170000076293945,8.1899995803833,8.119999885559082,8.15999984741211,184013.0 +2023-12-07,8.15999984741211,8.229999542236328,8.149999618530273,8.1899995803833,135003.0 +2023-12-10,8.199999809265137,8.239999771118164,8.180000305175781,8.239999771118164,110199.0 +2023-12-11,8.239999771118164,8.279999732971191,8.180000305175781,8.279999732971191,119925.0 +2023-12-12,8.25,8.319999694824219,8.239999771118164,8.319999694824219,119650.0 +2023-12-13,8.319999694824219,8.6899995803833,8.319999694824219,8.600000381469727,447560.0 +2023-12-14,8.600000381469727,8.600000381469727,8.510000228881836,8.529999732971191,187688.0 +2023-12-17,8.5600004196167,8.619999885559082,8.5,8.5600004196167,192101.0 +2023-12-18,8.510000228881836,8.609999656677246,8.5,8.59000015258789,134114.0 +2023-12-19,8.59000015258789,8.720000267028809,8.579999923706055,8.65999984741211,180618.0 +2023-12-20,8.649999618530273,8.720000267028809,8.649999618530273,8.680000305175781,73526.0 +2023-12-21,8.65999984741211,8.729999542236328,8.609999656677246,8.6899995803833,178338.0 +2023-12-24,8.699999809265137,8.789999961853027,8.680000305175781,8.779999732971191,122073.0 +2023-12-25,8.779999732971191,8.859999656677246,8.6899995803833,8.800000190734863,425256.0 +2023-12-26,8.789999961853027,8.859999656677246,8.75,8.850000381469727,164007.0 +2023-12-27,8.8100004196167,8.850000381469727,8.739999771118164,8.779999732971191,210334.0 +2023-12-28,8.789999961853027,8.84000015258789,8.75,8.800000190734863,78600.0 +2023-12-31,8.800000190734863,8.880000114440918,8.800000190734863,8.859999656677246,121155.0 +2024-01-01,8.829999923706055,8.890000343322754,8.829999923706055,8.880000114440918,70315.0 +2024-01-02,8.869999885559082,8.899999618530273,8.850000381469727,8.869999885559082,122321.0 +2024-01-03,8.8100004196167,8.859999656677246,8.800000190734863,8.829999923706055,109104.0 +2024-01-04,8.819999694824219,8.819999694824219,8.75,8.800000190734863,79697.0 +2024-01-07,8.789999961853027,8.8100004196167,8.770000457763672,8.8100004196167,93345.0 +2024-01-08,8.789999961853027,8.899999618530273,8.770000457763672,8.829999923706055,119173.0 +2024-01-09,8.829999923706055,8.84000015258789,8.770000457763672,8.800000190734863,85805.0 +2024-01-10,8.800000190734863,8.84000015258789,8.779999732971191,8.829999923706055,65542.0 +2024-01-11,8.8100004196167,8.819999694824219,8.739999771118164,8.75,117845.0 +2024-01-14,8.75,8.75,8.640000343322754,8.65999984741211,162455.0 +2024-01-15,8.640000343322754,8.649999618530273,8.579999923706055,8.600000381469727,120199.0 +2024-01-16,8.539999961853027,8.600000381469727,8.489999771118164,8.520000457763672,318232.0 +2024-01-17,8.489999771118164,8.619999885559082,8.479999542236328,8.619999885559082,161294.0 +2024-01-18,8.510000228881836,8.609999656677246,8.510000228881836,8.539999961853027,184726.0 +2024-01-21,8.539999961853027,8.579999923706055,8.489999771118164,8.539999961853027,93864.0 +2024-01-22,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0 +2024-01-23,8.489999771118164,8.489999771118164,8.380000114440918,8.40999984741211,248951.0 +2024-01-24,8.40999984741211,8.479999542236328,8.399999618530273,8.4399995803833,49672.0 +2024-01-25,8.449999809265137,8.569999694824219,8.449999809265137,8.520000457763672,165954.0 +2024-01-28,8.520000457763672,8.699999809265137,8.479999542236328,8.699999809265137,182122.0 +2024-01-29,8.710000038146973,9.25,8.649999618530273,8.829999923706055,1056474.0 +2024-01-30,8.829999923706055,8.899999618530273,8.569999694824219,8.579999923706055,206565.0 +2024-01-31,8.5,8.65999984741211,8.359999656677246,8.5,333799.0 +2024-02-01,8.529999732971191,8.539999961853027,8.449999809265137,8.5,130699.0 +2024-02-04,8.5,8.569999694824219,8.489999771118164,8.489999771118164,88490.0 +2024-02-05,8.489999771118164,8.550000190734863,8.40999984741211,8.489999771118164,210239.0 +2024-02-06,8.489999771118164,8.59000015258789,8.479999542236328,8.59000015258789,96419.0 +2024-02-07,8.569999694824219,8.569999694824219,8.510000228881836,8.539999961853027,195129.0 +2024-02-08,8.569999694824219,8.569999694824219,8.510000228881836,8.539999961853027,195129.0 +2024-02-11,8.59000015258789,8.670000076293945,8.539999961853027,8.630000114440918,146841.0 +2024-02-12,8.640000343322754,8.649999618530273,8.550000190734863,8.59000015258789,119094.0 +2024-02-13,8.59000015258789,8.59000015258789,8.550000190734863,8.59000015258789,108860.0 +2024-02-14,8.59000015258789,8.630000114440918,8.539999961853027,8.5600004196167,177572.0 +2024-02-15,8.609999656677246,8.609999656677246,8.510000228881836,8.5600004196167,136180.0 +2024-02-18,8.550000190734863,8.5600004196167,8.5,8.539999961853027,151271.0 +2024-02-19,8.529999732971191,8.550000190734863,8.5,8.520000457763672,116737.0 +2024-02-20,8.520000457763672,8.5600004196167,8.460000038146973,8.5600004196167,245399.0 +2024-02-21,8.529999732971191,8.619999885559082,8.520000457763672,8.619999885559082,275152.0 +2024-02-25,8.619999885559082,8.640000343322754,8.529999732971191,8.640000343322754,154372.0 +2024-02-26,8.600000381469727,8.670000076293945,8.600000381469727,8.609999656677246,104163.0 +2024-02-27,8.680000305175781,8.8100004196167,8.609999656677246,8.779999732971191,295837.0 +2024-02-28,8.779999732971191,8.819999694824219,8.720000267028809,8.729999542236328,214297.0 +2024-02-29,8.729999542236328,8.8100004196167,8.710000038146973,8.729999542236328,247285.0 +2024-03-03,8.729999542236328,8.789999961853027,8.710000038146973,8.720000267028809,219506.0 +2024-03-04,8.720000267028809,8.819999694824219,8.720000267028809,8.75,161147.0 +2024-03-05,8.75,8.75,8.75,8.75,0.0 +2024-03-06,8.75,8.84000015258789,8.729999542236328,8.84000015258789,240550.0 +2024-03-07,8.819999694824219,8.899999618530273,8.779999732971191,8.850000381469727,320805.0 +2024-03-10,8.850000381469727,8.859999656677246,8.789999961853027,8.84000015258789,121848.0 +2024-03-11,8.8100004196167,8.84000015258789,8.770000457763672,8.779999732971191,66567.0 +2024-03-12,8.779999732971191,8.84000015258789,8.739999771118164,8.75,67668.0 +2024-03-13,8.949999809265137,8.949999809265137,8.710000038146973,8.789999961853027,202033.0 +2024-03-14,8.789999961853027,8.829999923706055,8.75,8.800000190734863,189972.0 +2024-03-17,8.779999732971191,8.800000190734863,8.699999809265137,8.75,171179.0 +2024-03-18,8.699999809265137,8.819999694824219,8.699999809265137,8.779999732971191,246313.0 +2024-03-19,8.770000457763672,8.819999694824219,8.729999542236328,8.8100004196167,183297.0 +2024-03-20,8.789999961853027,8.850000381469727,8.779999732971191,8.779999732971191,100469.0 +2024-03-21,8.75,8.850000381469727,8.75,8.819999694824219,67734.0 +2024-03-24,8.829999923706055,8.850000381469727,8.770000457763672,8.770000457763672,90191.0 +2024-03-25,8.75,8.779999732971191,8.75,8.770000457763672,65626.0 +2024-03-26,8.5,8.539999961853027,8.050000190734863,8.079999923706055,1354086.0 +2024-03-27,8.109999656677246,8.109999656677246,7.880000114440918,7.989999771118164,545557.0 +2024-03-28,8.0,8.079999923706055,7.800000190734863,7.909999847412109,560919.0 +2024-03-31,7.920000076293945,7.989999771118164,7.880000114440918,7.949999809265137,165382.0 +2024-04-01,7.96999979019165,8.020000457763672,7.900000095367432,7.960000038146973,182920.0 +2024-04-02,7.980000019073486,8.029999732971191,7.909999847412109,7.949999809265137,179704.0 +2024-04-03,7.920000076293945,8.039999961853027,7.900000095367432,7.949999809265137,188502.0 +2024-04-04,7.96999979019165,8.010000228881836,7.940000057220459,8.0,111995.0 +2024-04-14,,,,, +2024-04-15,7.949999809265137,8.020000457763672,7.909999847412109,7.989999771118164,170926.0 +2024-04-16,8.029999732971191,8.029999732971191,7.889999866485596,7.909999847412109,255058.0 +2024-04-17,7.900000095367432,7.900000095367432,7.769999980926514,7.789999961853027,289797.0 +2024-04-18,7.789999961853027,7.809999942779541,7.78000020980835,7.800000190734863,139449.0 +2024-04-21,7.800000190734863,7.829999923706055,7.75,7.809999942779541,141312.0 +2024-04-22,7.820000171661377,7.829999923706055,7.739999771118164,7.75,140857.0 +2024-04-23,7.75,7.760000228881836,7.619999885559082,7.699999809265137,201781.0 +2024-04-24,7.71999979019165,7.75,7.619999885559082,7.75,140993.0 +2024-04-25,7.809999942779541,7.809999942779541,7.639999866485596,7.730000019073486,160595.0 +2024-04-28,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0 +2024-04-29,7.699999809265137,7.769999980926514,7.699999809265137,7.769999980926514,80387.0 +2024-04-30,7.78000020980835,7.800000190734863,7.71999979019165,7.760000228881836,51246.0 +2024-05-01,7.769999980926514,7.800000190734863,7.75,7.769999980926514,33059.0 +2024-05-02,8.0,8.0,7.71999979019165,7.760000228881836,110551.0 +2024-05-05,7.760000228881836,7.829999923706055,7.760000228881836,7.78000020980835,54019.0 +2024-05-06,7.78000020980835,7.989999771118164,7.769999980926514,7.769999980926514,116932.0 +2024-05-07,7.769999980926514,7.769999980926514,7.650000095367432,7.659999847412109,232121.0 +2024-05-08,7.679999828338623,7.739999771118164,7.659999847412109,7.699999809265137,165929.0 +2024-05-09,7.679999828338623,7.710000038146973,7.610000133514404,7.610000133514404,182237.0 +2024-05-12,7.610000133514404,7.670000076293945,7.610000133514404,7.619999885559082,86473.0 +2024-05-13,7.599999904632568,7.599999904632568,7.53000020980835,7.559999942779541,137419.0 +2024-05-14,7.53000020980835,7.550000190734863,7.25,7.289999961853027,573719.0 +2024-05-15,7.289999961853027,7.309999942779541,6.989999771118164,7.010000228881836,1012784.0 +2024-05-16,7.019999980926514,7.139999866485596,6.980000019073486,6.989999771118164,809322.0 +2024-05-19,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0 +2024-05-20,6.980000019073486,6.980000019073486,6.820000171661377,6.840000152587891,426167.0 +2024-05-21,6.869999885559082,6.889999866485596,6.739999771118164,6.769999980926514,331461.0 +2024-05-22,6.769999980926514,6.820000171661377,6.760000228881836,6.760000228881836,177238.0 +2024-05-23,6.800000190734863,6.900000095367432,6.78000020980835,6.869999885559082,269057.0 +2024-05-26,6.980000019073486,6.980000019073486,6.829999923706055,6.840000152587891,112588.0 +2024-05-27,6.960000038146973,6.960000038146973,6.820000171661377,6.849999904632568,209758.0 +2024-05-28,6.849999904632568,6.860000133514404,6.71999979019165,6.75,235690.0 +2024-05-29,6.75,6.849999904632568,6.75,6.849999904632568,179127.0 +2024-05-30,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0 +2024-06-02,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0 +2024-06-03,6.820000171661377,6.929999828338623,6.820000171661377,6.920000076293945,113464.0 +2024-06-04,6.920000076293945,6.920000076293945,6.800000190734863,6.809999942779541,168319.0 +2024-06-05,6.840000152587891,6.880000114440918,6.809999942779541,6.840000152587891,112327.0 +2024-06-06,6.909999847412109,6.909999847412109,6.820000171661377,6.880000114440918,207197.0 +2024-06-09,6.880000114440918,6.949999809265137,6.880000114440918,6.949999809265137,116770.0 +2024-06-10,6.949999809265137,7.039999961853027,6.920000076293945,7.0,170283.0 +2024-06-11,7.0,7.010000228881836,6.889999866485596,6.940000057220459,129650.0 +2024-06-12,6.940000057220459,6.940000057220459,6.849999904632568,6.889999866485596,114241.0 +2024-06-13,6.940000057220459,6.940000057220459,6.849999904632568,6.900000095367432,188790.0 +2024-06-23,6.940000057220459,6.949999809265137,6.820000171661377,6.840000152587891,90281.0 +2024-06-24,6.880000114440918,6.880000114440918,6.820000171661377,6.829999923706055,99037.0 +2024-06-25,6.849999904632568,6.869999885559082,6.809999942779541,6.820000171661377,160994.0 +2024-06-26,6.829999923706055,6.860000133514404,6.809999942779541,6.809999942779541,186229.0 +2024-06-27,6.869999885559082,6.900000095367432,6.800000190734863,6.849999904632568,146413.0 +2024-06-30,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0 +2024-07-01,6.670000076293945,6.710000038146973,6.570000171661377,6.579999923706055,418654.0 +2024-07-02,6.619999885559082,6.650000095367432,6.550000190734863,6.590000152587891,184144.0 +2024-07-03,6.590000152587891,6.610000133514404,6.519999980926514,6.559999942779541,136469.0 +2024-07-04,6.590000152587891,6.590000152587891,6.5,6.559999942779541,171653.0 +2024-07-07,6.570000171661377,6.769999980926514,6.559999942779541,6.739999771118164,229110.0 +2024-07-08,6.75,6.78000020980835,6.699999809265137,6.710000038146973,88736.0 +2024-07-09,6.739999771118164,6.849999904632568,6.739999771118164,6.840000152587891,137526.0 +2024-07-10,6.840000152587891,6.900000095367432,6.800000190734863,6.800000190734863,142959.0 +2024-07-11,6.860000133514404,6.860000133514404,6.800000190734863,6.820000171661377,30283.0 +2024-07-14,6.829999923706055,6.889999866485596,6.829999923706055,6.849999904632568,108070.0 +2024-07-15,6.860000133514404,6.880000114440918,6.789999961853027,6.860000133514404,125494.0 +2024-07-16,6.849999904632568,6.860000133514404,6.789999961853027,6.800000190734863,59660.0 +2024-07-17,6.789999961853027,6.880000114440918,6.789999961853027,6.849999904632568,130692.0 +2024-07-18,6.849999904632568,6.909999847412109,6.840000152587891,6.889999866485596,166788.0 +2024-07-21,6.900000095367432,6.900000095367432,6.800000190734863,6.849999904632568,121060.0 +2024-07-22,6.849999904632568,6.869999885559082,6.829999923706055,6.869999885559082,68895.0 +2024-07-23,6.860000133514404,6.880000114440918,6.840000152587891,6.840000152587891,60380.0 +2024-07-24,6.849999904632568,6.869999885559082,6.820000171661377,6.840000152587891,37330.0 +2024-07-25,6.820000171661377,6.860000133514404,6.820000171661377,6.820000171661377,67975.0 +2024-07-28,6.800000190734863,6.889999866485596,6.800000190734863,6.869999885559082,102659.0 +2024-07-29,6.869999885559082,6.940000057220459,6.860000133514404,6.880000114440918,162629.0 +2024-07-30,6.880000114440918,6.900000095367432,6.840000152587891,6.900000095367432,94450.0 +2024-07-31,6.900000095367432,7.039999961853027,6.900000095367432,7.010000228881836,177738.0 +2024-08-01,7.010000228881836,7.079999923706055,6.869999885559082,6.900000095367432,154841.0 +2024-08-04,6.900000095367432,6.900000095367432,6.579999923706055,6.639999866485596,325839.0 +2024-08-05,6.599999904632568,6.639999866485596,6.349999904632568,6.539999961853027,378337.0 +2024-08-06,6.539999961853027,6.829999923706055,6.539999961853027,6.769999980926514,399089.0 +2024-08-07,6.769999980926514,6.849999904632568,6.71999979019165,6.800000190734863,125624.0 +2024-08-08,6.840000152587891,6.840000152587891,6.650000095367432,6.699999809265137,125439.0 +2024-08-11,6.699999809265137,6.909999847412109,6.699999809265137,6.800000190734863,111773.0 +2024-08-12,6.710000038146973,6.75,6.559999942779541,6.610000133514404,276957.0 +2024-08-13,6.610000133514404,6.610000133514404,6.429999828338623,6.5,299408.0 +2024-08-14,6.460000038146973,6.550000190734863,6.449999809265137,6.510000228881836,220893.0 +2024-08-15,6.510000228881836,6.800000190734863,6.510000228881836,6.800000190734863,154704.0 +2024-08-18,6.800000190734863,6.800000190734863,6.690000057220459,6.71999979019165,138320.0 +2024-08-19,6.71999979019165,6.739999771118164,6.619999885559082,6.690000057220459,165267.0 +2024-08-20,6.650000095367432,6.739999771118164,6.650000095367432,6.730000019073486,184699.0 +2024-08-21,6.739999771118164,6.849999904632568,6.71999979019165,6.78000020980835,209951.0 +2024-08-22,6.989999771118164,6.989999771118164,6.880000114440918,6.900000095367432,302460.0 +2024-08-25,7.039999961853027,7.46999979019165,7.0,7.329999923706055,1051890.0 +2024-08-26,7.329999923706055,7.349999904632568,7.130000114440918,7.269999980926514,406825.0 +2024-08-27,7.349999904632568,7.349999904632568,7.190000057220459,7.21999979019165,269674.0 +2024-08-28,7.21999979019165,7.25,7.099999904632568,7.230000019073486,446208.0 +2024-08-29,7.019999980926514,7.099999904632568,6.989999771118164,7.039999961853027,387968.0 +2024-09-01,7.0,7.079999923706055,6.980000019073486,7.019999980926514,130536.0 +2024-09-02,7.0,7.03000020980835,6.960000038146973,7.010000228881836,90902.0 +2024-09-03,7.070000171661377,7.070000171661377,6.909999847412109,6.949999809265137,159688.0 +2024-09-04,6.949999809265137,6.949999809265137,6.869999885559082,6.909999847412109,274056.0 +2024-09-05,6.920000076293945,6.940000057220459,6.820000171661377,6.869999885559082,53891.0 +2024-09-08,6.820000171661377,6.909999847412109,6.809999942779541,6.900000095367432,166831.0 +2024-09-09,6.900000095367432,6.920000076293945,6.860000133514404,6.900000095367432,82930.0 +2024-09-10,6.909999847412109,6.929999828338623,6.809999942779541,6.809999942779541,149540.0 +2024-09-11,6.840000152587891,6.849999904632568,6.739999771118164,6.809999942779541,98316.0 +2024-09-12,6.809999942779541,6.880000114440918,6.809999942779541,6.840000152587891,86420.0 +2024-09-15,6.889999866485596,6.980000019073486,6.840000152587891,6.980000019073486,143812.0 +2024-09-16,6.980000019073486,7.019999980926514,6.949999809265137,6.980000019073486,100178.0 +2024-09-17,6.980000019073486,7.050000190734863,6.980000019073486,7.050000190734863,155116.0 +2024-09-18,7.070000171661377,7.130000114440918,7.039999961853027,7.070000171661377,162150.0 +2024-09-19,7.130000114440918,7.139999866485596,7.050000190734863,7.050000190734863,218331.0 +2024-09-22,7.050000190734863,7.159999847412109,7.050000190734863,7.130000114440918,154128.0 +2024-09-24,7.130000114440918,7.139999866485596,7.070000171661377,7.099999904632568,201938.0 +2024-09-25,7.130000114440918,7.150000095367432,7.050000190734863,7.070000171661377,107833.0 +2024-09-26,7.070000171661377,7.110000133514404,7.0,7.0,125768.0 +2024-09-29,7.0,7.039999961853027,6.949999809265137,7.0,157140.0 +2024-09-30,6.989999771118164,7.019999980926514,6.949999809265137,6.96999979019165,80874.0 +2024-10-01,6.96999979019165,7.0,6.949999809265137,6.980000019073486,91577.0 +2024-10-02,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0.0 +2024-10-03,6.829999923706055,7.019999980926514,6.829999923706055,6.860000133514404,230039.0 +2024-10-06,6.849999904632568,6.849999904632568,6.670000076293945,6.710000038146973,236467.0 +2024-10-07,6.699999809265137,6.75,6.679999828338623,6.75,154399.0 +2024-10-08,6.75,6.800000190734863,6.699999809265137,6.75,91183.0 +2024-10-09,6.75,6.78000020980835,6.71999979019165,6.71999979019165,70583.0 +2024-10-10,6.690000057220459,6.75,6.690000057220459,6.739999771118164,51831.0 +2024-10-13,6.730000019073486,6.789999961853027,6.690000057220459,6.710000038146973,109605.0 +2024-10-14,6.699999809265137,6.730000019073486,6.670000076293945,6.690000057220459,187543.0 +2024-10-15,6.690000057220459,6.690000057220459,6.610000133514404,6.639999866485596,142307.0 +2024-10-16,6.650000095367432,6.670000076293945,6.619999885559082,6.639999866485596,79642.0 +2024-10-17,6.639999866485596,6.639999866485596,6.570000171661377,6.570000171661377,143587.0 +2024-10-20,6.570000171661377,6.610000133514404,6.559999942779541,6.599999904632568,95407.0 +2024-10-21,6.599999904632568,6.619999885559082,6.570000171661377,6.610000133514404,66282.0 +2024-10-22,6.590000152587891,6.599999904632568,6.550000190734863,6.579999923706055,81016.0 +2024-10-23,6.619999885559082,6.619999885559082,6.559999942779541,6.559999942779541,88625.0 +2024-10-24,6.550000190734863,6.579999923706055,6.489999771118164,6.5,155831.0 +2024-10-27,6.510000228881836,6.619999885559082,6.510000228881836,6.610000133514404,101481.0 +2024-10-28,6.619999885559082,6.639999866485596,6.590000152587891,6.619999885559082,111687.0 +2024-10-29,6.550000190734863,6.599999904632568,6.539999961853027,6.539999961853027,151232.0 +2024-10-30,6.539999961853027,6.559999942779541,6.460000038146973,6.460000038146973,156361.0 +2024-10-31,6.5,6.550000190734863,6.489999771118164,6.5,70947.0 +2024-11-03,6.5,6.53000020980835,6.489999771118164,6.519999980926514,57747.0 +2024-11-04,6.539999961853027,6.590000152587891,6.480000019073486,6.590000152587891,132592.0 +2024-11-05,6.590000152587891,6.590000152587891,6.489999771118164,6.519999980926514,48997.0 +2024-11-06,6.559999942779541,6.599999904632568,6.510000228881836,6.590000152587891,124914.0 +2024-11-07,6.599999904632568,6.610000133514404,6.559999942779541,6.579999923706055,107642.0 +2024-11-10,6.619999885559082,6.619999885559082,6.550000190734863,6.550000190734863,151399.0 +2024-11-11,6.550000190734863,6.590000152587891,6.510000228881836,6.570000171661377,171677.0 +2024-11-12,6.570000171661377,6.650000095367432,6.550000190734863,6.599999904632568,292172.0 +2024-11-13,6.579999923706055,6.599999904632568,6.519999980926514,6.559999942779541,236068.0 +2024-11-14,6.539999961853027,6.550000190734863,6.46999979019165,6.510000228881836,163227.0 +2024-11-17,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0 +2024-11-18,6.440000057220459,6.480000019073486,6.400000095367432,6.440000057220459,99325.0 +2024-11-19,6.449999809265137,6.489999771118164,6.420000076293945,6.429999828338623,91060.0 +2024-11-20,6.429999828338623,6.489999771118164,6.420000076293945,6.440000057220459,39905.0 +2024-11-21,6.420000076293945,6.440000057220459,6.369999885559082,6.380000114440918,168879.0 +2024-11-24,6.449999809265137,6.460000038146973,6.400000095367432,6.440000057220459,46513.0 +2024-11-25,6.480000019073486,6.510000228881836,6.429999828338623,6.46999979019165,90758.0 +2024-11-26,6.46999979019165,6.519999980926514,6.429999828338623,6.460000038146973,73636.0 +2024-11-27,6.460000038146973,6.5,6.440000057220459,6.46999979019165,80004.0 +2024-11-28,6.46999979019165,6.480000019073486,6.429999828338623,6.46999979019165,62394.0 +2024-12-01,6.46999979019165,6.480000019073486,6.429999828338623,6.46999979019165,62394.0 +2024-12-02,6.5,6.5,6.460000038146973,6.5,68986.0 +2024-12-03,6.5,6.5,6.429999828338623,6.429999828338623,68844.0 +2024-12-04,6.440000057220459,6.460000038146973,6.400000095367432,6.409999847412109,147304.0 +2024-12-05,6.409999847412109,6.440000057220459,6.360000133514404,6.400000095367432,165422.0 +2024-12-08,6.400000095367432,6.440000057220459,6.400000095367432,6.409999847412109,86122.0 +2024-12-09,6.349999904632568,6.440000057220459,6.349999904632568,6.440000057220459,123756.0 +2024-12-10,6.460000038146973,6.480000019073486,6.429999828338623,6.46999979019165,148490.0 +2024-12-11,6.46999979019165,6.489999771118164,6.449999809265137,6.46999979019165,67407.0 +2024-12-12,6.429999828338623,6.510000228881836,6.429999828338623,6.489999771118164,66545.0 +2024-12-15,6.5,6.53000020980835,6.46999979019165,6.46999979019165,55866.0 +2024-12-16,6.46999979019165,6.480000019073486,6.400000095367432,6.440000057220459,74946.0 +2024-12-17,6.429999828338623,6.449999809265137,6.409999847412109,6.420000076293945,37135.0 +2024-12-18,6.420000076293945,6.449999809265137,6.380000114440918,6.400000095367432,107331.0 +2024-12-19,6.400000095367432,6.449999809265137,6.199999809265137,6.340000152587891,139635.0 +2024-12-22,6.349999904632568,6.420000076293945,6.349999904632568,6.360000133514404,64655.0 +2024-12-23,6.349999904632568,6.389999866485596,6.340000152587891,6.369999885559082,54255.0 +2024-12-24,6.369999885559082,6.389999866485596,6.320000171661377,6.380000114440918,41344.0 +2024-12-25,6.380000114440918,6.400000095367432,6.329999923706055,6.400000095367432,71229.0 +2024-12-26,6.400000095367432,6.409999847412109,6.360000133514404,6.400000095367432,33093.0 +2024-12-29,6.360000133514404,6.389999866485596,6.329999923706055,6.369999885559082,121550.0 +2024-12-30,6.369999885559082,6.409999847412109,6.340000152587891,6.389999866485596,111929.0 +2024-12-31,6.400000095367432,6.849999904632568,6.360000133514404,6.800000190734863,324771.0 +2025-01-01,6.800000190734863,6.809999942779541,6.570000171661377,6.610000133514404,194616.0 +2025-01-02,6.610000133514404,6.630000114440918,6.53000020980835,6.539999961853027,77861.0 +2025-01-05,6.539999961853027,6.539999961853027,6.429999828338623,6.440000057220459,94622.0 +2025-01-06,6.440000057220459,6.440000057220459,6.349999904632568,6.389999866485596,220695.0 +2025-01-07,6.309999942779541,6.349999904632568,6.260000228881836,6.309999942779541,523245.0 +2025-01-08,6.309999942779541,6.360000133514404,6.269999980926514,6.300000190734863,201952.0 +2025-01-09,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0.0 +2025-01-12,6.349999904632568,6.360000133514404,6.289999961853027,6.289999961853027,132088.0 +2025-01-13,6.289999961853027,6.340000152587891,6.289999961853027,6.309999942779541,121069.0 +2025-01-14,6.269999980926514,6.340000152587891,6.260000228881836,6.340000152587891,368044.0 +2025-01-15,6.340000152587891,6.369999885559082,6.309999942779541,6.329999923706055,267815.0 +2025-01-16,6.329999923706055,6.349999904632568,6.300000190734863,6.309999942779541,217227.0 +2025-01-19,6.300000190734863,6.369999885559082,6.300000190734863,6.349999904632568,129289.0 +2025-01-20,6.349999904632568,6.389999866485596,6.320000171661377,6.340000152587891,147376.0 +2025-01-21,6.340000152587891,6.360000133514404,6.320000171661377,6.349999904632568,252497.0 +2025-01-22,6.349999904632568,6.369999885559082,6.320000171661377,6.340000152587891,115246.0 +2025-01-23,6.329999923706055,6.360000133514404,6.309999942779541,6.340000152587891,198168.0 +2025-01-26,6.389999866485596,6.389999866485596,6.289999961853027,6.320000171661377,205620.0 +2025-01-27,6.340000152587891,6.380000114440918,6.320000171661377,6.320000171661377,387769.0 +2025-01-28,6.349999904632568,6.349999904632568,6.309999942779541,6.340000152587891,198875.0 +2025-01-29,6.349999904632568,6.349999904632568,6.300000190734863,6.309999942779541,104159.0 +2025-01-30,6.320000171661377,6.340000152587891,6.300000190734863,6.320000171661377,106868.0 +2025-02-02,6.320000171661377,6.340000152587891,6.300000190734863,6.320000171661377,64156.0 +2025-02-03,6.329999923706055,6.329999923706055,6.300000190734863,6.300000190734863,111949.0 +2025-02-04,6.329999923706055,6.340000152587891,6.300000190734863,6.320000171661377,97567.0 +2025-02-05,6.329999923706055,6.329999923706055,6.300000190734863,6.300000190734863,43153.0 +2025-02-06,6.320000171661377,6.340000152587891,6.300000190734863,6.340000152587891,137889.0 +2025-02-09,6.340000152587891,6.349999904632568,6.309999942779541,6.320000171661377,113105.0 +2025-02-10,6.320000171661377,6.340000152587891,6.309999942779541,6.329999923706055,61014.0 +2025-02-11,6.329999923706055,6.340000152587891,6.300000190734863,6.300000190734863,168585.0 +2025-02-12,6.300000190734863,6.320000171661377,6.28000020980835,6.300000190734863,92649.0 +2025-02-13,6.28000020980835,6.309999942779541,6.28000020980835,6.300000190734863,65481.0 +2025-02-16,6.300000190734863,6.320000171661377,6.28000020980835,6.289999961853027,59189.0 +2025-02-17,6.269999980926514,6.309999942779541,6.260000228881836,6.260000228881836,87087.0 +2025-02-18,6.269999980926514,6.28000020980835,6.21999979019165,6.260000228881836,187965.0 +2025-02-19,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0 +2025-02-20,6.25,6.300000190734863,6.230000019073486,6.25,168978.0 +2025-02-24,6.25,6.260000228881836,6.199999809265137,6.21999979019165,139097.0 +2025-02-25,6.150000095367432,6.239999771118164,6.090000152587891,6.239999771118164,355291.0 +2025-02-26,6.170000076293945,6.170000076293945,6.110000133514404,6.139999866485596,178772.0 +2025-02-27,6.139999866485596,6.179999828338623,6.119999885559082,6.139999866485596,106287.0 +2025-03-02,6.139999866485596,6.239999771118164,6.130000114440918,6.230000019073486,191445.0 +2025-03-03,6.230000019073486,6.329999923706055,6.150000095367432,6.21999979019165,136881.0 +2025-03-04,6.230000019073486,6.400000095367432,6.130000114440918,6.340000152587891,222648.0 +2025-03-05,6.309999942779541,6.380000114440918,6.210000038146973,6.260000228881836,96258.0 +2025-03-06,6.269999980926514,6.28000020980835,6.199999809265137,6.21999979019165,109492.0 +2025-03-09,6.199999809265137,6.349999904632568,6.179999828338623,6.28000020980835,154187.0 +2025-03-10,6.28000020980835,6.329999923706055,6.210000038146973,6.210000038146973,65918.0 +2025-03-11,6.230000019073486,6.269999980926514,6.159999847412109,6.179999828338623,76024.0 +2025-03-12,6.179999828338623,6.21999979019165,6.110000133514404,6.179999828338623,142106.0 +2025-03-13,6.179999828338623,6.179999828338623,6.110000133514404,6.119999885559082,167718.0 +2025-03-16,6.130000114440918,6.190000057220459,6.110000133514404,6.170000076293945,93741.0 +2025-03-17,6.199999809265137,6.239999771118164,6.170000076293945,6.21999979019165,67371.0 +2025-03-18,6.159999847412109,6.190000057220459,6.130000114440918,6.190000057220459,37377.0 +2025-03-19,6.239999771118164,6.239999771118164,6.130000114440918,6.159999847412109,87421.0 +2025-03-20,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0 +2025-03-23,6.239999771118164,6.239999771118164,6.159999847412109,6.190000057220459,43075.0 +2025-03-24,6.199999809265137,6.199999809265137,6.130000114440918,6.130000114440918,95549.0 +2025-03-25,6.150000095367432,6.199999809265137,6.130000114440918,6.139999866485596,46380.0 +2025-03-26,6.179999828338623,6.25,6.150000095367432,6.25,117863.0 +2025-03-27,6.25,6.309999942779541,6.21999979019165,6.300000190734863,69993.0 +2025-04-03,6.300000190734863,6.300000190734863,6.210000038146973,6.230000019073486,220138.0 +2025-04-06,6.21999979019165,6.21999979019165,6.010000228881836,6.010000228881836,346555.0 +2025-04-07,6.0,6.139999866485596,5.820000171661377,6.130000114440918,300075.0 +2025-04-08,5.929999828338623,6.170000076293945,5.929999828338623,6.150000095367432,337813.0 +2025-04-09,6.139999866485596,6.150000095367432,6.0,6.090000152587891,54515.0 +2025-04-10,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,0.0 +2025-04-13,6.079999923706055,6.099999904632568,6.0,6.03000020980835,194323.0 +2025-04-14,6.03000020980835,6.03000020980835,5.929999828338623,5.980000019073486,169343.0 +2025-04-15,5.96999979019165,5.989999771118164,5.929999828338623,5.929999828338623,104737.0 +2025-04-16,5.949999809265137,5.989999771118164,5.929999828338623,5.949999809265137,161734.0 +2025-04-17,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0 +2025-04-20,5.909999847412109,5.960000038146973,5.909999847412109,5.949999809265137,146358.0 +2025-04-21,5.949999809265137,5.960000038146973,5.869999885559082,5.880000114440918,217170.0 +2025-04-22,5.860000133514404,6.150000095367432,5.820000171661377,5.900000095367432,686429.0 +2025-04-23,5.949999809265137,6.25,5.909999847412109,6.139999866485596,904521.0 +2025-04-24,6.150000095367432,6.170000076293945,6.050000190734863,6.139999866485596,208402.0 +2025-04-27,6.139999866485596,6.159999847412109,5.989999771118164,6.059999942779541,425038.0 +2025-04-28,6.059999942779541,6.059999942779541,5.980000019073486,5.989999771118164,227221.0 +2025-04-29,6.010000228881836,6.019999980926514,5.960000038146973,5.980000019073486,143613.0 +2025-04-30,6.019999980926514,6.019999980926514,5.960000038146973,5.96999979019165,170817.0 +2025-05-01,5.960000038146973,5.960000038146973,5.869999885559082,5.900000095367432,150947.0 +2025-05-04,5.900000095367432,5.940000057220459,5.880000114440918,5.900000095367432,98882.0 +2025-05-05,5.929999828338623,5.929999828338623,5.889999866485596,5.920000076293945,35277.0 +2025-05-06,5.889999866485596,5.909999847412109,5.880000114440918,5.880000114440918,97917.0 +2025-05-07,5.869999885559082,5.889999866485596,5.860000133514404,5.889999866485596,38257.0 +2025-05-08,5.889999866485596,5.889999866485596,5.860000133514404,5.860000133514404,58935.0 +2025-05-11,5.889999866485596,5.929999828338623,5.869999885559082,5.929999828338623,67870.0 +2025-05-12,5.929999828338623,5.940000057220459,5.900000095367432,5.940000057220459,56853.0 +2025-05-13,5.940000057220459,5.940000057220459,5.869999885559082,5.900000095367432,107216.0 +2025-05-14,5.900000095367432,5.929999828338623,5.880000114440918,5.889999866485596,46528.0 +2025-05-15,5.929999828338623,5.929999828338623,5.869999885559082,5.889999866485596,149956.0 +2025-05-18,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,0.0 +2025-05-19,5.860000133514404,5.869999885559082,5.71999979019165,5.78000020980835,125781.0 +2025-05-20,5.78000020980835,5.840000152587891,5.769999980926514,5.840000152587891,63232.0 +2025-05-21,5.829999923706055,5.829999923706055,5.789999961853027,5.829999923706055,47058.0 +2025-05-22,5.829999923706055,5.829999923706055,5.769999980926514,5.78000020980835,79950.0 +2025-05-25,5.78000020980835,5.789999961853027,5.71999979019165,5.769999980926514,111433.0 +2025-05-26,5.71999979019165,5.75,5.670000076293945,5.690000057220459,128660.0 +2025-05-27,5.690000057220459,5.710000038146973,5.630000114440918,5.639999866485596,118994.0 +2025-05-28,5.639999866485596,5.679999828338623,5.630000114440918,5.670000076293945,49499.0 +2025-05-29,5.670000076293945,5.769999980926514,5.650000095367432,5.710000038146973,101797.0 +2025-06-01,5.710000038146973,5.75,5.659999847412109,5.670000076293945,47658.0 +2025-06-02,5.690000057220459,5.730000019073486,5.690000057220459,5.699999809265137,46829.0 +2025-06-03,5.699999809265137,5.699999809265137,5.650000095367432,5.670000076293945,37241.0 +2025-06-04,5.670000076293945,5.679999828338623,5.599999904632568,5.670000076293945,69788.0 +2025-06-11,5.670000076293945,5.71999979019165,5.619999885559082,5.639999866485596,189686.0 +2025-06-12,5.630000114440918,5.639999866485596,5.5,5.559999942779541,69793.0 +2025-06-15,5.449999809265137,5.510000228881836,5.309999942779541,5.349999904632568,302821.0 +2025-06-16,5.340000152587891,5.5,5.340000152587891,5.369999885559082,158212.0 +2025-06-17,5.369999885559082,5.449999809265137,5.300000190734863,5.300000190734863,149554.0 +2025-06-18,5.300000190734863,5.329999923706055,5.230000019073486,5.25,125534.0 +2025-06-19,5.25,5.25,5.190000057220459,5.190000057220459,203364.0 +2025-06-22,5.199999809265137,5.260000228881836,5.03000020980835,5.059999942779541,704293.0 +2025-06-23,5.059999942779541,5.110000133514404,5.059999942779541,5.059999942779541,730889.0 +2025-06-24,5.110000133514404,5.159999847412109,5.070000171661377,5.150000095367432,272475.0 +2025-06-25,5.170000076293945,5.239999771118164,5.159999847412109,5.199999809265137,132709.0 +2025-06-26,5.239999771118164,5.360000133514404,5.21999979019165,5.360000133514404,188259.0 +2025-06-29,5.409999847412109,5.460000038146973,5.349999904632568,5.449999809265137,110202.0 +2025-06-30,5.460000038146973,5.489999771118164,5.369999885559082,5.380000114440918,95774.0 +2025-07-01,5.389999866485596,5.480000019073486,5.380000114440918,5.400000095367432,260726.0 +2025-07-02,5.420000076293945,5.449999809265137,5.400000095367432,5.449999809265137,163465.0 +2025-07-03,5.449999809265137,5.46999979019165,5.409999847412109,5.409999847412109,80780.0 +2025-07-06,5.440000057220459,5.480000019073486,5.400000095367432,5.46999979019165,87139.0 +2025-07-07,5.5,5.820000171661377,5.5,5.550000190734863,620073.0 +2025-07-08,5.550000190734863,5.550000190734863,5.449999809265137,5.5,231922.0 +2025-07-09,5.5,5.559999942779541,5.369999885559082,5.380000114440918,678579.0 +2025-07-10,5.380000114440918,5.380000114440918,5.239999771118164,5.28000020980835,759137.0 +2025-07-13,5.269999980926514,5.289999961853027,5.199999809265137,5.260000228881836,462103.0 +2025-07-14,5.260000228881836,5.380000114440918,5.239999771118164,5.25,351043.0 +2025-07-15,5.289999961853027,5.300000190734863,5.21999979019165,5.269999980926514,233034.0 +2025-07-16,5.269999980926514,5.289999961853027,5.230000019073486,5.260000228881836,126169.0 +2025-07-17,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0 +2025-07-20,5.380000114440918,5.409999847412109,5.269999980926514,5.320000171661377,185172.0 +2025-07-21,5.320000171661377,5.320000171661377,5.25,5.289999961853027,104270.0 +2025-07-22,5.289999961853027,5.300000190734863,5.199999809265137,5.25,201366.0 +2025-07-23,5.300000190734863,5.320000171661377,5.25,5.300000190734863,189066.0 +2025-07-24,5.349999904632568,5.369999885559082,5.269999980926514,5.269999980926514,278670.0 +2025-07-27,5.269999980926514,5.389999866485596,5.269999980926514,5.369999885559082,186611.0 +2025-07-28,5.389999866485596,5.400000095367432,5.320000171661377,5.329999923706055,110081.0 +2025-07-29,5.329999923706055,5.360000133514404,5.239999771118164,5.349999904632568,177106.0 +2025-07-30,5.349999904632568,5.349999904632568,5.269999980926514,5.349999904632568,43401.0 +2025-07-31,5.349999904632568,5.349999904632568,5.300000190734863,5.300000190734863,48885.0 +2025-08-03,5.300000190734863,5.329999923706055,5.260000228881836,5.28000020980835,81861.0 +2025-08-04,5.28000020980835,5.320000171661377,5.269999980926514,5.309999942779541,65570.0 +2025-08-05,5.320000171661377,5.349999904632568,5.309999942779541,5.349999904632568,93921.0 +2025-08-06,5.349999904632568,5.389999866485596,5.340000152587891,5.380000114440918,104794.0 +2025-08-07,5.400000095367432,5.420000076293945,5.349999904632568,5.369999885559082,141616.0 +2025-08-10,5.369999885559082,5.420000076293945,5.360000133514404,5.369999885559082,75323.0 +2025-08-11,5.369999885559082,5.369999885559082,5.28000020980835,5.320000171661377,109420.0 +2025-08-12,5.300000190734863,5.380000114440918,5.269999980926514,5.329999923706055,180573.0 +2025-08-13,5.300000190734863,5.300000190734863,5.159999847412109,5.190000057220459,252807.0 +2025-08-14,5.199999809265137,5.289999961853027,5.179999828338623,5.269999980926514,106190.0 +2025-08-17,5.260000228881836,5.329999923706055,5.25,5.289999961853027,68015.0 +2025-08-18,5.349999904632568,5.349999904632568,5.260000228881836,5.300000190734863,78211.0 +2025-08-19,5.320000171661377,5.340000152587891,5.289999961853027,5.289999961853027,87140.0 +2025-08-20,5.300000190734863,5.360000133514404,5.28000020980835,5.309999942779541,99298.0 +2025-08-21,5.320000171661377,5.320000171661377,5.25,5.25,118528.0 +2025-08-24,5.28000020980835,5.369999885559082,5.28000020980835,5.320000171661377,182842.0 +2025-08-25,5.329999923706055,5.400000095367432,5.309999942779541,5.349999904632568,380929.0 +2025-08-26,5.400000095367432,5.480000019073486,5.400000095367432,5.420000076293945,295450.0 +2025-08-27,5.460000038146973,5.46999979019165,5.429999828338623,5.449999809265137,124625.0 +2025-08-28,5.460000038146973,5.480000019073486,5.420000076293945,5.480000019073486,101792.0 +2025-08-31,5.480000019073486,5.519999980926514,5.400000095367432,5.400000095367432,293972.0 +2025-09-01,5.409999847412109,5.440000057220459,5.369999885559082,5.400000095367432,93506.0 +2025-09-02,5.429999828338623,5.440000057220459,5.320000171661377,5.420000076293945,204972.0 +2025-09-03,5.25,5.28000020980835,5.230000019073486,5.230000019073486,232910.0 +2025-09-04,5.289999961853027,5.289999961853027,5.190000057220459,5.239999771118164,176963.0 diff --git a/data/4335.csv b/data/4335.csv new file mode 100644 index 0000000000000000000000000000000000000000..12fa2f997f6ca0cd2ca2c0cc38c040f5c837212f --- /dev/null +++ b/data/4335.csv @@ -0,0 +1,2004 @@ +date,open,high,low,close,volume +2017-10-01,11.0,11.0,10.899999618530273,11.0,14342039.0 +2017-10-02,11.0,11.100000381469727,10.420000076293945,10.5600004196167,16343175.0 +2017-10-03,10.5600004196167,10.5600004196167,10.5600004196167,10.5600004196167,0.0 +2017-10-04,10.140000343322754,10.4399995803833,10.140000343322754,10.34000015258789,3823246.0 +2017-10-05,10.359999656677246,10.380000114440918,10.15999984741211,10.180000305175781,3527737.0 +2017-10-08,10.180000305175781,10.199999809265137,10.020000457763672,10.0600004196167,3492991.0 +2017-10-09,10.020000457763672,10.140000343322754,10.0,10.119999885559082,2727395.0 +2017-10-10,10.079999923706055,10.100000381469727,10.0,10.0,1357874.0 +2017-10-11,10.079999923706055,10.079999923706055,9.880000114440918,9.970000267028809,1870674.0 +2017-10-12,9.930000305175781,10.100000381469727,9.84000015258789,10.100000381469727,1043021.0 +2017-10-15,10.119999885559082,10.119999885559082,9.989999771118164,9.989999771118164,625825.0 +2017-10-16,10.0,10.0600004196167,9.960000038146973,10.020000457763672,491107.0 +2017-10-17,10.0,10.039999961853027,9.899999618530273,10.020000457763672,444182.0 +2017-10-18,10.0,10.0,9.930000305175781,9.949999809265137,582977.0 +2017-10-19,9.9399995803833,10.0,9.899999618530273,9.949999809265137,657090.0 +2017-10-22,9.9399995803833,9.9399995803833,9.859999656677246,9.890000343322754,432876.0 +2017-10-23,9.890000343322754,9.890000343322754,9.800000190734863,9.819999694824219,731643.0 +2017-10-24,9.8100004196167,9.819999694824219,9.5,9.520000457763672,572981.0 +2017-10-25,9.5,9.520000457763672,9.420000076293945,9.4399995803833,343403.0 +2017-10-26,9.4399995803833,9.579999923706055,9.420000076293945,9.539999961853027,262091.0 +2017-10-29,9.600000381469727,9.609999656677246,9.510000228881836,9.539999961853027,92703.0 +2017-10-30,9.550000190734863,9.75,9.510000228881836,9.6899995803833,655475.0 +2017-10-31,9.739999771118164,9.739999771118164,9.510000228881836,9.640000343322754,311146.0 +2017-11-01,9.699999809265137,9.890000343322754,9.699999809265137,9.760000228881836,880416.0 +2017-11-02,9.800000190734863,9.899999618530273,9.699999809265137,9.880000114440918,898529.0 +2017-11-05,9.850000381469727,9.850000381469727,9.550000190734863,9.65999984741211,752636.0 +2017-11-06,9.760000228881836,9.890000343322754,9.75,9.829999923706055,885207.0 +2017-11-07,9.800000190734863,9.8100004196167,9.279999732971191,9.329999923706055,876907.0 +2017-11-08,9.399999618530273,9.489999771118164,9.289999961853027,9.420000076293945,308300.0 +2017-11-09,9.420000076293945,9.539999961853027,9.380000114440918,9.539999961853027,226492.0 +2017-11-12,9.430000305175781,9.4399995803833,9.399999618530273,9.399999618530273,209167.0 +2017-11-13,9.420000076293945,9.479999542236328,9.40999984741211,9.430000305175781,134402.0 +2017-11-14,9.449999809265137,9.550000190734863,9.430000305175781,9.470000267028809,113044.0 +2017-11-15,9.5,9.550000190734863,9.449999809265137,9.449999809265137,71933.0 +2017-11-16,9.449999809265137,9.460000038146973,9.399999618530273,9.420000076293945,104229.0 +2017-11-19,9.420000076293945,9.460000038146973,9.399999618530273,9.420000076293945,176098.0 +2017-11-20,9.40999984741211,9.40999984741211,9.380000114440918,9.399999618530273,83248.0 +2017-11-21,9.350000381469727,9.399999618530273,9.210000038146973,9.300000190734863,232340.0 +2017-11-22,9.359999656677246,9.359999656677246,9.329999923706055,9.329999923706055,22067.0 +2017-11-23,9.390000343322754,9.390000343322754,9.329999923706055,9.350000381469727,41006.0 +2017-11-26,9.3100004196167,9.449999809265137,9.300000190734863,9.390000343322754,320280.0 +2017-11-27,9.359999656677246,9.4399995803833,9.350000381469727,9.399999618530273,170585.0 +2017-11-28,9.40999984741211,9.4399995803833,9.399999618530273,9.4399995803833,115743.0 +2017-11-29,9.489999771118164,9.800000190734863,9.489999771118164,9.729999542236328,859655.0 +2017-11-30,9.609999656677246,9.800000190734863,9.600000381469727,9.699999809265137,271802.0 +2017-12-03,9.800000190734863,9.800000190734863,9.6899995803833,9.710000038146973,304695.0 +2017-12-04,9.720000267028809,9.890000343322754,9.619999885559082,9.630000114440918,933742.0 +2017-12-05,9.600000381469727,9.699999809265137,9.550000190734863,9.680000305175781,360201.0 +2017-12-06,9.699999809265137,9.699999809265137,9.630000114440918,9.630000114440918,90204.0 +2017-12-07,9.609999656677246,9.609999656677246,9.550000190734863,9.59000015258789,260390.0 +2017-12-10,9.579999923706055,9.720000267028809,9.579999923706055,9.710000038146973,512961.0 +2017-12-11,9.680000305175781,9.789999961853027,9.680000305175781,9.6899995803833,298592.0 +2017-12-12,9.6899995803833,9.75,9.670000076293945,9.699999809265137,684390.0 +2017-12-13,9.6899995803833,9.720000267028809,9.6899995803833,9.699999809265137,175599.0 +2017-12-14,9.649999618530273,9.720000267028809,9.649999618530273,9.710000038146973,174759.0 +2017-12-17,9.6899995803833,9.729999542236328,9.649999618530273,9.720000267028809,219932.0 +2017-12-18,9.720000267028809,9.949999809265137,9.699999809265137,9.699999809265137,680051.0 +2017-12-19,9.779999732971191,9.779999732971191,9.65999984741211,9.699999809265137,461424.0 +2017-12-20,9.75,9.75,9.640000343322754,9.699999809265137,565950.0 +2017-12-21,9.670000076293945,9.729999542236328,9.649999618530273,9.729999542236328,217781.0 +2017-12-24,9.6899995803833,9.850000381469727,9.670000076293945,9.739999771118164,484791.0 +2017-12-25,9.770000457763672,9.979999542236328,9.729999542236328,9.760000228881836,1888369.0 +2017-12-26,9.760000228881836,9.84000015258789,9.760000228881836,9.789999961853027,421461.0 +2017-12-27,9.800000190734863,9.850000381469727,9.760000228881836,9.800000190734863,186958.0 +2017-12-28,9.779999732971191,9.819999694824219,9.75,9.779999732971191,341641.0 +2017-12-31,9.779999732971191,9.850000381469727,9.779999732971191,9.850000381469727,569433.0 +2018-01-01,9.800000190734863,9.850000381469727,9.789999961853027,9.8100004196167,135568.0 +2018-01-02,9.850000381469727,9.890000343322754,9.770000457763672,9.779999732971191,269935.0 +2018-01-03,9.779999732971191,9.829999923706055,9.779999732971191,9.789999961853027,93221.0 +2018-01-04,9.800000190734863,9.850000381469727,9.800000190734863,9.800000190734863,66069.0 +2018-01-07,9.8100004196167,9.850000381469727,9.8100004196167,9.819999694824219,232622.0 +2018-01-08,9.800000190734863,9.800000190734863,9.59000015258789,9.600000381469727,725979.0 +2018-01-09,9.600000381469727,9.640000343322754,9.529999732971191,9.569999694824219,174579.0 +2018-01-10,9.5600004196167,9.5600004196167,9.550000190734863,9.550000190734863,69891.0 +2018-01-11,9.600000381469727,9.65999984741211,9.600000381469727,9.649999618530273,180640.0 +2018-01-14,9.619999885559082,9.680000305175781,9.619999885559082,9.640000343322754,79871.0 +2018-01-15,9.630000114440918,9.65999984741211,9.609999656677246,9.619999885559082,150762.0 +2018-01-16,9.649999618530273,9.65999984741211,9.649999618530273,9.649999618530273,58383.0 +2018-01-17,9.649999618530273,9.680000305175781,9.630000114440918,9.65999984741211,73807.0 +2018-01-18,9.640000343322754,9.720000267028809,9.600000381469727,9.600000381469727,245236.0 +2018-01-21,9.600000381469727,9.600000381469727,9.520000457763672,9.529999732971191,174459.0 +2018-01-22,9.529999732971191,9.529999732971191,9.5,9.5,182719.0 +2018-01-23,9.5,9.550000190734863,9.470000267028809,9.479999542236328,150379.0 +2018-01-24,9.460000038146973,9.460000038146973,9.449999809265137,9.449999809265137,192719.0 +2018-01-25,9.5,9.5,9.479999542236328,9.479999542236328,79763.0 +2018-01-28,9.479999542236328,9.5,9.449999809265137,9.5,111586.0 +2018-01-29,9.520000457763672,9.529999732971191,9.489999771118164,9.5,265399.0 +2018-01-30,9.5,9.609999656677246,9.470000267028809,9.569999694824219,495918.0 +2018-01-31,9.579999923706055,9.579999923706055,9.529999732971191,9.569999694824219,170954.0 +2018-02-01,9.5600004196167,9.5600004196167,9.529999732971191,9.529999732971191,80182.0 +2018-02-04,9.5,9.600000381469727,9.5,9.550000190734863,492635.0 +2018-02-05,9.579999923706055,9.579999923706055,9.550000190734863,9.5600004196167,32653.0 +2018-02-06,9.510000228881836,9.550000190734863,9.489999771118164,9.539999961853027,206084.0 +2018-02-07,9.510000228881836,9.600000381469727,9.489999771118164,9.5,271566.0 +2018-02-08,9.449999809265137,9.600000381469727,9.449999809265137,9.5,170181.0 +2018-02-11,9.5,9.5,9.34000015258789,9.40999984741211,173957.0 +2018-02-12,9.399999618530273,9.5,9.350000381469727,9.5,298576.0 +2018-02-13,9.449999809265137,9.579999923706055,9.449999809265137,9.520000457763672,504872.0 +2018-02-14,9.510000228881836,9.510000228881836,9.489999771118164,9.5,84101.0 +2018-02-15,9.510000228881836,9.539999961853027,9.5,9.5,149322.0 +2018-02-18,9.489999771118164,9.489999771118164,9.460000038146973,9.460000038146973,73317.0 +2018-02-19,9.449999809265137,9.460000038146973,9.420000076293945,9.449999809265137,84002.0 +2018-02-20,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,27737.0 +2018-02-21,9.4399995803833,9.4399995803833,9.399999618530273,9.399999618530273,68125.0 +2018-02-22,9.420000076293945,9.420000076293945,9.40999984741211,9.40999984741211,43184.0 +2018-02-25,9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,18568.0 +2018-02-26,9.550000190734863,9.6899995803833,9.550000190734863,9.640000343322754,505825.0 +2018-02-27,9.640000343322754,9.680000305175781,9.609999656677246,9.649999618530273,337346.0 +2018-02-28,9.619999885559082,9.640000343322754,9.600000381469727,9.619999885559082,295744.0 +2018-03-01,9.609999656677246,9.6899995803833,9.609999656677246,9.65999984741211,1065133.0 +2018-03-04,9.5,9.5,9.050000190734863,9.180000305175781,607162.0 +2018-03-05,9.1899995803833,9.199999809265137,9.100000381469727,9.119999885559082,206405.0 +2018-03-06,9.140000343322754,9.1899995803833,9.130000114440918,9.149999618530273,45004.0 +2018-03-07,9.140000343322754,9.180000305175781,9.109999656677246,9.109999656677246,87143.0 +2018-03-08,9.119999885559082,9.149999618530273,9.119999885559082,9.119999885559082,73204.0 +2018-03-11,9.119999885559082,9.149999618530273,9.100000381469727,9.149999618530273,126569.0 +2018-03-12,9.119999885559082,9.119999885559082,9.100000381469727,9.100000381469727,76138.0 +2018-03-13,9.119999885559082,9.119999885559082,9.069999694824219,9.100000381469727,73828.0 +2018-03-14,9.039999961853027,9.100000381469727,9.039999961853027,9.0600004196167,77230.0 +2018-03-15,9.079999923706055,9.130000114440918,9.079999923706055,9.100000381469727,152688.0 +2018-03-18,9.109999656677246,9.109999656677246,9.09000015258789,9.09000015258789,74269.0 +2018-03-19,9.09000015258789,9.119999885559082,9.079999923706055,9.100000381469727,40615.0 +2018-03-20,9.079999923706055,9.079999923706055,9.0600004196167,9.0600004196167,34068.0 +2018-03-21,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0 +2018-03-22,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,27660.0 +2018-03-25,9.039999961853027,9.130000114440918,9.039999961853027,9.0600004196167,180743.0 +2018-03-26,9.079999923706055,9.100000381469727,9.0,9.079999923706055,117986.0 +2018-03-27,9.0,9.079999923706055,9.0,9.0600004196167,110128.0 +2018-03-28,9.029999732971191,9.039999961853027,8.869999885559082,8.869999885559082,127219.0 +2018-03-29,8.880000114440918,8.899999618530273,8.800000190734863,8.890000343322754,129945.0 +2018-04-01,8.920000076293945,8.920000076293945,8.859999656677246,8.859999656677246,33777.0 +2018-04-02,8.8100004196167,8.819999694824219,8.8100004196167,8.819999694824219,85033.0 +2018-04-03,8.8100004196167,8.829999923706055,8.800000190734863,8.8100004196167,46620.0 +2018-04-04,8.84000015258789,8.84000015258789,8.760000228881836,8.760000228881836,119149.0 +2018-04-05,8.75,8.75,8.199999809265137,8.600000381469727,386282.0 +2018-04-08,8.600000381469727,8.630000114440918,8.600000381469727,8.609999656677246,123599.0 +2018-04-09,8.600000381469727,8.75,8.600000381469727,8.699999809265137,179316.0 +2018-04-10,8.619999885559082,8.619999885559082,8.609999656677246,8.609999656677246,43357.0 +2018-04-11,8.619999885559082,8.8100004196167,8.600000381469727,8.609999656677246,122000.0 +2018-04-12,8.600000381469727,8.600000381469727,8.550000190734863,8.600000381469727,63647.0 +2018-04-15,8.619999885559082,8.619999885559082,8.550000190734863,8.609999656677246,100893.0 +2018-04-16,8.569999694824219,8.90999984741211,8.569999694824219,8.670000076293945,385381.0 +2018-04-17,8.760000228881836,8.779999732971191,8.720000267028809,8.75,100662.0 +2018-04-18,8.75,8.75,8.649999618530273,8.649999618530273,153274.0 +2018-04-19,8.6899995803833,8.699999809265137,8.640000343322754,8.640000343322754,61179.0 +2018-04-22,8.609999656677246,8.6899995803833,8.609999656677246,8.680000305175781,107824.0 +2018-04-23,8.609999656677246,8.680000305175781,8.609999656677246,8.609999656677246,173172.0 +2018-04-24,8.609999656677246,8.609999656677246,8.550000190734863,8.600000381469727,120817.0 +2018-04-25,8.510000228881836,8.5600004196167,8.449999809265137,8.449999809265137,88057.0 +2018-04-26,8.449999809265137,8.770000457763672,8.449999809265137,8.699999809265137,289843.0 +2018-04-29,8.699999809265137,8.699999809265137,8.550000190734863,8.5600004196167,79657.0 +2018-04-30,8.5,8.550000190734863,8.449999809265137,8.550000190734863,90781.0 +2018-05-01,8.550000190734863,8.649999618530273,8.539999961853027,8.649999618530273,122610.0 +2018-05-02,8.579999923706055,8.649999618530273,8.579999923706055,8.609999656677246,331573.0 +2018-05-03,8.609999656677246,8.640000343322754,8.609999656677246,8.630000114440918,47408.0 +2018-05-06,8.630000114440918,8.770000457763672,8.630000114440918,8.699999809265137,154487.0 +2018-05-07,8.699999809265137,8.90999984741211,8.699999809265137,8.699999809265137,175724.0 +2018-05-08,8.869999885559082,8.869999885559082,8.640000343322754,8.779999732971191,141155.0 +2018-05-09,8.65999984741211,8.75,8.619999885559082,8.630000114440918,249640.0 +2018-05-10,8.65999984741211,8.65999984741211,8.619999885559082,8.630000114440918,144736.0 +2018-05-13,8.460000038146973,8.640000343322754,8.460000038146973,8.600000381469727,87358.0 +2018-05-14,8.649999618530273,8.649999618530273,8.59000015258789,8.600000381469727,100965.0 +2018-05-15,8.59000015258789,8.59000015258789,8.510000228881836,8.569999694824219,98546.0 +2018-05-16,8.5600004196167,8.579999923706055,8.5600004196167,8.5600004196167,55201.0 +2018-05-17,8.579999923706055,8.579999923706055,8.510000228881836,8.550000190734863,55443.0 +2018-05-20,8.449999809265137,8.520000457763672,8.449999809265137,8.489999771118164,90975.0 +2018-05-21,8.510000228881836,8.520000457763672,8.510000228881836,8.520000457763672,77170.0 +2018-05-22,8.529999732971191,8.579999923706055,8.529999732971191,8.579999923706055,68559.0 +2018-05-23,8.600000381469727,8.600000381469727,8.569999694824219,8.569999694824219,24008.0 +2018-05-24,8.569999694824219,8.569999694824219,8.460000038146973,8.539999961853027,42124.0 +2018-05-27,8.5,8.5,8.5,8.5,74644.0 +2018-05-28,8.569999694824219,8.630000114440918,8.470000267028809,8.489999771118164,174590.0 +2018-05-29,8.5,8.5,8.5,8.5,19907.0 +2018-05-30,8.5,8.5,8.380000114440918,8.380000114440918,74396.0 +2018-05-31,8.449999809265137,8.489999771118164,8.3100004196167,8.460000038146973,50068.0 +2018-06-03,8.470000267028809,8.470000267028809,8.390000343322754,8.390000343322754,39461.0 +2018-06-04,8.390000343322754,8.399999618530273,8.390000343322754,8.399999618530273,88977.0 +2018-06-05,8.390000343322754,8.460000038146973,8.390000343322754,8.460000038146973,71530.0 +2018-06-06,8.449999809265137,8.449999809265137,8.430000305175781,8.449999809265137,145425.0 +2018-06-07,8.479999542236328,8.479999542236328,8.319999694824219,8.319999694824219,71504.0 +2018-06-10,8.420000076293945,8.420000076293945,8.350000381469727,8.420000076293945,41375.0 +2018-06-11,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,10498.0 +2018-06-12,8.390000343322754,8.399999618530273,8.390000343322754,8.399999618530273,20866.0 +2018-06-13,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0 +2018-06-14,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0 +2018-06-17,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0 +2018-06-18,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0 +2018-06-19,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0 +2018-06-20,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,5308.0 +2018-06-21,8.399999618530273,8.489999771118164,8.399999618530273,8.489999771118164,28067.0 +2018-06-24,8.489999771118164,8.5,8.40999984741211,8.5,87887.0 +2018-06-25,8.5,8.539999961853027,8.479999542236328,8.479999542236328,98825.0 +2018-06-26,8.489999771118164,8.5,8.399999618530273,8.4399995803833,69217.0 +2018-06-27,8.479999542236328,8.520000457763672,8.479999542236328,8.5,29592.0 +2018-06-28,8.5,8.5,8.399999618530273,8.420000076293945,50693.0 +2018-07-01,8.4399995803833,8.800000190734863,8.4399995803833,8.470000267028809,1501773.0 +2018-07-02,8.470000267028809,8.470000267028809,8.300000190734863,8.319999694824219,426233.0 +2018-07-03,8.329999923706055,8.350000381469727,8.329999923706055,8.34000015258789,50578.0 +2018-07-04,8.350000381469727,8.359999656677246,8.34000015258789,8.359999656677246,65713.0 +2018-07-05,8.359999656677246,8.359999656677246,8.300000190734863,8.300000190734863,57930.0 +2018-07-08,8.329999923706055,8.369999885559082,8.329999923706055,8.329999923706055,32227.0 +2018-07-09,8.479999542236328,8.720000267028809,8.479999542236328,8.539999961853027,281512.0 +2018-07-10,8.5,8.600000381469727,8.5,8.600000381469727,50779.0 +2018-07-11,8.529999732971191,8.529999732971191,8.529999732971191,8.529999732971191,16336.0 +2018-07-12,8.510000228881836,8.649999618530273,8.510000228881836,8.59000015258789,81880.0 +2018-07-15,8.619999885559082,8.619999885559082,8.600000381469727,8.609999656677246,36051.0 +2018-07-16,8.649999618530273,8.649999618530273,8.619999885559082,8.619999885559082,31193.0 +2018-07-17,8.619999885559082,8.640000343322754,8.619999885559082,8.640000343322754,41278.0 +2018-07-18,8.609999656677246,8.649999618530273,8.609999656677246,8.649999618530273,100755.0 +2018-07-19,8.640000343322754,8.649999618530273,8.600000381469727,8.640000343322754,57880.0 +2018-07-22,8.619999885559082,8.630000114440918,8.600000381469727,8.600000381469727,69036.0 +2018-07-23,8.600000381469727,8.720000267028809,8.579999923706055,8.6899995803833,285197.0 +2018-07-24,8.65999984741211,8.65999984741211,8.600000381469727,8.619999885559082,82155.0 +2018-07-25,8.569999694824219,8.6899995803833,8.569999694824219,8.680000305175781,167335.0 +2018-07-26,8.619999885559082,8.649999618530273,8.609999656677246,8.649999618530273,46403.0 +2018-07-29,8.630000114440918,8.630000114440918,8.550000190734863,8.609999656677246,46473.0 +2018-07-30,8.5600004196167,8.619999885559082,8.5600004196167,8.619999885559082,395153.0 +2018-07-31,8.600000381469727,8.609999656677246,8.600000381469727,8.609999656677246,27241.0 +2018-08-01,8.670000076293945,8.670000076293945,8.569999694824219,8.600000381469727,232275.0 +2018-08-02,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,8304.0 +2018-08-05,8.569999694824219,8.579999923706055,8.569999694824219,8.569999694824219,40934.0 +2018-08-06,8.550000190734863,8.579999923706055,8.550000190734863,8.579999923706055,21228.0 +2018-08-07,8.5600004196167,8.5600004196167,8.510000228881836,8.520000457763672,43297.0 +2018-08-08,8.520000457763672,8.579999923706055,8.520000457763672,8.539999961853027,26992.0 +2018-08-09,8.510000228881836,8.520000457763672,8.510000228881836,8.520000457763672,51046.0 +2018-08-12,8.5,8.5,8.449999809265137,8.460000038146973,57367.0 +2018-08-13,8.430000305175781,8.430000305175781,8.359999656677246,8.369999885559082,91902.0 +2018-08-14,8.399999618530273,8.600000381469727,8.399999618530273,8.520000457763672,262596.0 +2018-08-15,8.579999923706055,8.59000015258789,8.510000228881836,8.529999732971191,211475.0 +2018-08-16,8.59000015258789,8.630000114440918,8.529999732971191,8.550000190734863,407152.0 +2018-08-19,8.59000015258789,8.630000114440918,8.529999732971191,8.550000190734863,407152.0 +2018-08-20,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0 +2018-08-21,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0 +2018-08-22,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0 +2018-08-23,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0 +2018-08-26,8.600000381469727,8.670000076293945,8.579999923706055,8.670000076293945,186152.0 +2018-08-27,8.649999618530273,8.699999809265137,8.550000190734863,8.640000343322754,390820.0 +2018-08-28,8.640000343322754,8.649999618530273,8.550000190734863,8.59000015258789,351901.0 +2018-08-29,8.420000076293945,8.59000015258789,8.300000190734863,8.329999923706055,847068.0 +2018-08-30,8.350000381469727,8.399999618530273,8.300000190734863,8.399999618530273,180014.0 +2018-09-02,8.260000228881836,8.319999694824219,8.220000267028809,8.289999961853027,272835.0 +2018-09-03,8.239999771118164,8.260000228881836,8.220000267028809,8.25,182228.0 +2018-09-04,8.229999542236328,8.289999961853027,8.220000267028809,8.229999542236328,67547.0 +2018-09-05,8.270000457763672,8.270000457763672,8.109999656677246,8.140000343322754,170207.0 +2018-09-06,8.149999618530273,8.1899995803833,8.130000114440918,8.149999618530273,113712.0 +2018-09-09,8.109999656677246,8.109999656677246,8.079999923706055,8.079999923706055,81957.0 +2018-09-10,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,41247.0 +2018-09-11,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,58484.0 +2018-09-12,8.079999923706055,8.079999923706055,8.029999732971191,8.0600004196167,49003.0 +2018-09-13,8.050000190734863,8.270000457763672,8.050000190734863,8.050000190734863,184279.0 +2018-09-16,8.09000015258789,8.09000015258789,8.050000190734863,8.050000190734863,147868.0 +2018-09-17,8.050000190734863,8.109999656677246,8.050000190734863,8.109999656677246,30576.0 +2018-09-18,8.079999923706055,8.079999923706055,8.050000190734863,8.0600004196167,122092.0 +2018-09-19,8.0600004196167,8.140000343322754,8.0600004196167,8.119999885559082,36359.0 +2018-09-20,8.140000343322754,8.140000343322754,8.119999885559082,8.119999885559082,28333.0 +2018-09-23,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0 +2018-09-24,8.140000343322754,8.140000343322754,8.119999885559082,8.119999885559082,28333.0 +2018-09-25,8.079999923706055,8.079999923706055,8.0,8.050000190734863,185511.0 +2018-09-26,8.09000015258789,8.100000381469727,8.079999923706055,8.079999923706055,31489.0 +2018-09-27,8.079999923706055,8.109999656677246,8.079999923706055,8.079999923706055,25651.0 +2018-09-30,8.100000381469727,8.149999618530273,8.100000381469727,8.149999618530273,52478.0 +2018-10-01,8.15999984741211,8.1899995803833,8.149999618530273,8.1899995803833,54085.0 +2018-10-02,8.199999809265137,8.210000038146973,8.119999885559082,8.119999885559082,95372.0 +2018-10-03,8.140000343322754,8.140000343322754,8.119999885559082,8.140000343322754,53746.0 +2018-10-04,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,14072.0 +2018-10-07,8.119999885559082,8.140000343322754,8.109999656677246,8.119999885559082,44264.0 +2018-10-08,8.109999656677246,8.109999656677246,8.100000381469727,8.100000381469727,17512.0 +2018-10-09,8.09000015258789,8.170000076293945,8.069999694824219,8.130000114440918,57053.0 +2018-10-10,8.079999923706055,8.109999656677246,8.079999923706055,8.100000381469727,38275.0 +2018-10-11,8.029999732971191,8.079999923706055,7.960000038146973,8.0,229698.0 +2018-10-14,,,,, +2018-10-15,7.929999828338623,7.929999828338623,7.800000190734863,7.909999847412109,73373.0 +2018-10-16,7.880000114440918,7.880000114440918,7.789999961853027,7.820000171661377,271026.0 +2018-10-17,7.849999904632568,7.860000133514404,7.829999923706055,7.849999904632568,170681.0 +2018-10-18,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,14590.0 +2018-10-21,7.71999979019165,7.75,7.699999809265137,7.710000038146973,348942.0 +2018-10-22,7.630000114440918,7.699999809265137,7.53000020980835,7.53000020980835,180222.0 +2018-10-23,7.550000190734863,7.849999904632568,7.550000190734863,7.800000190734863,226566.0 +2018-10-24,7.800000190734863,7.820000171661377,7.800000190734863,7.800000190734863,134002.0 +2018-10-25,7.789999961853027,7.920000076293945,7.789999961853027,7.849999904632568,158486.0 +2018-10-28,7.869999885559082,7.980000019073486,7.869999885559082,7.940000057220459,415868.0 +2018-10-29,8.020000457763672,8.020000457763672,7.949999809265137,7.949999809265137,92621.0 +2018-10-30,7.949999809265137,8.0,7.949999809265137,8.0,99893.0 +2018-10-31,8.0,8.0,8.0,8.0,74119.0 +2018-11-01,8.050000190734863,8.079999923706055,7.980000019073486,8.010000228881836,68583.0 +2018-11-04,8.010000228881836,8.029999732971191,8.0,8.0,66964.0 +2018-11-05,8.069999694824219,8.1899995803833,8.0600004196167,8.119999885559082,203851.0 +2018-11-06,8.130000114440918,8.130000114440918,8.0600004196167,8.09000015258789,25682.0 +2018-11-07,8.100000381469727,8.119999885559082,8.0,8.0,138898.0 +2018-11-08,8.0600004196167,8.0600004196167,7.960000038146973,7.960000038146973,55749.0 +2018-11-11,7.960000038146973,7.960000038146973,7.949999809265137,7.949999809265137,20824.0 +2018-11-12,7.949999809265137,7.96999979019165,7.940000057220459,7.96999979019165,113080.0 +2018-11-13,7.960000038146973,7.989999771118164,7.929999828338623,7.989999771118164,34006.0 +2018-11-14,7.920000076293945,7.949999809265137,7.920000076293945,7.949999809265137,15827.0 +2018-11-15,7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,22333.0 +2018-11-18,7.949999809265137,7.949999809265137,7.800000190734863,7.809999942779541,104091.0 +2018-11-19,7.840000152587891,7.900000095367432,7.840000152587891,7.880000114440918,45119.0 +2018-11-20,7.880000114440918,7.920000076293945,7.829999923706055,7.849999904632568,605620.0 +2018-11-21,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,8370.0 +2018-11-22,7.849999904632568,7.889999866485596,7.849999904632568,7.889999866485596,103858.0 +2018-11-25,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,4530.0 +2018-11-26,7.849999904632568,7.880000114440918,7.849999904632568,7.880000114440918,21124.0 +2018-11-27,7.860000133514404,7.860000133514404,7.840000152587891,7.849999904632568,72275.0 +2018-11-28,7.860000133514404,7.880000114440918,7.849999904632568,7.880000114440918,33889.0 +2018-11-29,7.849999904632568,7.920000076293945,7.849999904632568,7.900000095367432,195940.0 +2018-12-02,7.880000114440918,7.909999847412109,7.869999885559082,7.909999847412109,147727.0 +2018-12-03,7.949999809265137,8.010000228881836,7.869999885559082,7.900000095367432,236019.0 +2018-12-04,7.900000095367432,7.960000038146973,7.900000095367432,7.960000038146973,23691.0 +2018-12-05,7.929999828338623,7.940000057220459,7.929999828338623,7.940000057220459,51654.0 +2018-12-06,7.909999847412109,8.020000457763672,7.869999885559082,7.869999885559082,653055.0 +2018-12-09,7.880000114440918,7.889999866485596,7.869999885559082,7.889999866485596,53766.0 +2018-12-10,7.880000114440918,7.889999866485596,7.869999885559082,7.889999866485596,82610.0 +2018-12-11,7.880000114440918,7.880000114440918,7.860000133514404,7.860000133514404,50498.0 +2018-12-12,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,30690.0 +2018-12-13,7.929999828338623,7.960000038146973,7.929999828338623,7.949999809265137,68958.0 +2018-12-16,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,20758.0 +2018-12-17,7.960000038146973,8.0,7.960000038146973,8.0,69067.0 +2018-12-18,8.0,8.020000457763672,7.949999809265137,8.010000228881836,182459.0 +2018-12-19,8.0,8.039999961853027,8.0,8.0,182635.0 +2018-12-20,8.0,8.149999618530273,8.0,8.0,222096.0 +2018-12-23,8.0,8.15999984741211,8.0,8.130000114440918,375414.0 +2018-12-24,8.140000343322754,8.399999618530273,8.140000343322754,8.239999771118164,354425.0 +2018-12-25,8.239999771118164,8.239999771118164,8.0,8.199999809265137,200476.0 +2018-12-26,8.100000381469727,8.149999618530273,8.09000015258789,8.149999618530273,49078.0 +2018-12-27,8.210000038146973,8.3100004196167,8.199999809265137,8.199999809265137,182734.0 +2018-12-30,8.300000190734863,8.319999694824219,8.270000457763672,8.300000190734863,155143.0 +2018-12-31,8.319999694824219,8.40999984741211,8.260000228881836,8.329999923706055,555992.0 +2019-01-01,8.140000343322754,8.170000076293945,8.100000381469727,8.119999885559082,557751.0 +2019-01-02,8.119999885559082,8.130000114440918,8.09000015258789,8.130000114440918,46404.0 +2019-01-03,8.100000381469727,8.180000305175781,8.050000190734863,8.170000076293945,299374.0 +2019-01-06,8.149999618530273,8.149999618530273,8.050000190734863,8.0600004196167,411941.0 +2019-01-07,8.079999923706055,8.079999923706055,8.0,8.0,125094.0 +2019-01-08,8.050000190734863,8.069999694824219,8.010000228881836,8.0600004196167,155510.0 +2019-01-09,8.100000381469727,8.100000381469727,8.039999961853027,8.050000190734863,44770.0 +2019-01-10,8.039999961853027,8.0600004196167,8.010000228881836,8.039999961853027,175583.0 +2019-01-13,8.09000015258789,8.09000015258789,8.0,8.0,128901.0 +2019-01-14,8.0,8.0600004196167,7.989999771118164,8.0600004196167,115623.0 +2019-01-15,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,27552.0 +2019-01-16,8.020000457763672,8.050000190734863,8.020000457763672,8.029999732971191,59572.0 +2019-01-17,8.039999961853027,8.039999961853027,8.0,8.010000228881836,128534.0 +2019-01-20,8.020000457763672,8.069999694824219,8.020000457763672,8.0600004196167,69529.0 +2019-01-21,8.079999923706055,8.130000114440918,8.0600004196167,8.0600004196167,229053.0 +2019-01-22,8.0600004196167,8.0600004196167,8.039999961853027,8.0600004196167,74563.0 +2019-01-23,8.029999732971191,8.050000190734863,8.0,8.0,338972.0 +2019-01-24,8.0,8.050000190734863,7.989999771118164,8.0,190049.0 +2019-01-27,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,15166.0 +2019-01-28,8.050000190734863,8.050000190734863,8.020000457763672,8.020000457763672,51226.0 +2019-01-29,8.039999961853027,8.0600004196167,8.029999732971191,8.029999732971191,50318.0 +2019-01-30,8.050000190734863,8.079999923706055,8.050000190734863,8.079999923706055,100445.0 +2019-01-31,8.079999923706055,8.100000381469727,8.079999923706055,8.079999923706055,39653.0 +2019-02-03,8.09000015258789,8.100000381469727,8.050000190734863,8.100000381469727,42317.0 +2019-02-04,8.0600004196167,8.069999694824219,8.020000457763672,8.020000457763672,78536.0 +2019-02-05,8.029999732971191,8.029999732971191,8.020000457763672,8.020000457763672,26835.0 +2019-02-06,8.029999732971191,8.039999961853027,8.020000457763672,8.020000457763672,1289592.0 +2019-02-07,8.020000457763672,8.029999732971191,8.010000228881836,8.020000457763672,161611.0 +2019-02-10,8.050000190734863,8.079999923706055,8.010000228881836,8.010000228881836,129697.0 +2019-02-11,8.029999732971191,8.0600004196167,8.020000457763672,8.0600004196167,33251.0 +2019-02-12,8.050000190734863,8.069999694824219,8.039999961853027,8.039999961853027,35007.0 +2019-02-13,8.039999961853027,8.050000190734863,8.020000457763672,8.020000457763672,38917.0 +2019-02-14,8.050000190734863,8.050000190734863,8.029999732971191,8.029999732971191,57016.0 +2019-02-17,8.050000190734863,8.079999923706055,8.050000190734863,8.050000190734863,73222.0 +2019-02-18,8.079999923706055,8.079999923706055,8.069999694824219,8.079999923706055,61212.0 +2019-02-19,8.050000190734863,8.069999694824219,8.039999961853027,8.069999694824219,29257.0 +2019-02-20,8.079999923706055,8.100000381469727,8.079999923706055,8.100000381469727,26210.0 +2019-02-21,8.079999923706055,8.100000381469727,8.079999923706055,8.100000381469727,53422.0 +2019-02-24,8.100000381469727,8.100000381469727,8.050000190734863,8.100000381469727,53372.0 +2019-02-25,8.0600004196167,8.100000381469727,8.039999961853027,8.050000190734863,72073.0 +2019-02-26,8.079999923706055,8.079999923706055,8.0600004196167,8.0600004196167,22379.0 +2019-02-27,8.0600004196167,8.0600004196167,8.020000457763672,8.0600004196167,60294.0 +2019-02-28,8.0600004196167,8.079999923706055,8.0600004196167,8.079999923706055,41994.0 +2019-03-03,8.029999732971191,8.069999694824219,8.020000457763672,8.069999694824219,58055.0 +2019-03-04,8.0600004196167,8.079999923706055,8.0600004196167,8.069999694824219,64438.0 +2019-03-05,8.079999923706055,8.109999656677246,8.079999923706055,8.109999656677246,61791.0 +2019-03-06,8.079999923706055,8.199999809265137,8.079999923706055,8.1899995803833,98841.0 +2019-03-07,8.180000305175781,8.359999656677246,8.09000015258789,8.199999809265137,312293.0 +2019-03-10,8.210000038146973,8.25,8.199999809265137,8.199999809265137,133798.0 +2019-03-11,8.130000114440918,8.199999809265137,8.130000114440918,8.15999984741211,50919.0 +2019-03-12,8.170000076293945,8.220000267028809,8.149999618530273,8.149999618530273,74739.0 +2019-03-13,8.149999618530273,8.149999618530273,8.119999885559082,8.119999885559082,33334.0 +2019-03-14,8.130000114440918,8.239999771118164,8.119999885559082,8.239999771118164,124719.0 +2019-03-17,8.199999809265137,8.199999809265137,8.1899995803833,8.1899995803833,63875.0 +2019-03-18,8.199999809265137,8.199999809265137,8.180000305175781,8.180000305175781,78500.0 +2019-03-19,8.180000305175781,8.199999809265137,8.180000305175781,8.1899995803833,48325.0 +2019-03-20,8.180000305175781,8.199999809265137,8.140000343322754,8.199999809265137,116477.0 +2019-03-21,8.119999885559082,8.119999885559082,8.100000381469727,8.100000381469727,37937.0 +2019-03-24,8.119999885559082,8.170000076293945,8.119999885559082,8.130000114440918,75301.0 +2019-03-25,8.170000076293945,8.170000076293945,8.140000343322754,8.170000076293945,37384.0 +2019-03-26,8.170000076293945,8.180000305175781,8.15999984741211,8.180000305175781,63978.0 +2019-03-27,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,30608.0 +2019-03-28,8.180000305175781,8.300000190734863,8.140000343322754,8.140000343322754,263196.0 +2019-03-31,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0 +2019-04-01,8.149999618530273,8.149999618530273,8.09000015258789,8.130000114440918,276598.0 +2019-04-02,8.130000114440918,8.130000114440918,8.029999732971191,8.029999732971191,338771.0 +2019-04-03,8.050000190734863,8.09000015258789,8.0,8.0,522388.0 +2019-04-04,8.050000190734863,8.079999923706055,8.0,8.0,303349.0 +2019-04-07,8.020000457763672,8.039999961853027,8.0,8.039999961853027,86866.0 +2019-04-08,8.039999961853027,8.039999961853027,8.010000228881836,8.029999732971191,134903.0 +2019-04-09,8.039999961853027,8.069999694824219,8.039999961853027,8.050000190734863,313923.0 +2019-04-10,8.039999961853027,8.09000015258789,8.029999732971191,8.09000015258789,266038.0 +2019-04-11,8.0600004196167,8.079999923706055,8.0,8.0,303132.0 +2019-04-14,8.0,8.039999961853027,8.0,8.020000457763672,166272.0 +2019-04-15,8.0,8.0,7.960000038146973,7.960000038146973,264620.0 +2019-04-16,7.989999771118164,8.0,7.96999979019165,8.0,109262.0 +2019-04-17,7.989999771118164,8.010000228881836,7.980000019073486,8.0,248699.0 +2019-04-18,7.989999771118164,8.0,7.989999771118164,8.0,46611.0 +2019-04-21,8.0,8.020000457763672,7.989999771118164,8.0,81519.0 +2019-04-22,8.0,8.0,8.0,8.0,89167.0 +2019-04-23,7.980000019073486,8.020000457763672,7.900000095367432,8.010000228881836,343763.0 +2019-04-24,7.949999809265137,8.010000228881836,7.949999809265137,7.989999771118164,137891.0 +2019-04-25,7.989999771118164,8.039999961853027,7.989999771118164,8.039999961853027,164474.0 +2019-04-28,8.039999961853027,8.0600004196167,8.020000457763672,8.020000457763672,78955.0 +2019-04-29,8.0,8.0,8.0,8.0,71485.0 +2019-04-30,8.020000457763672,8.039999961853027,8.0,8.039999961853027,120606.0 +2019-05-01,8.029999732971191,8.050000190734863,8.0,8.020000457763672,176623.0 +2019-05-02,8.050000190734863,8.050000190734863,8.039999961853027,8.039999961853027,63267.0 +2019-05-05,8.020000457763672,8.050000190734863,8.020000457763672,8.029999732971191,56159.0 +2019-05-06,8.029999732971191,8.029999732971191,7.980000019073486,8.0,180587.0 +2019-05-07,8.0,8.029999732971191,7.989999771118164,8.0,138928.0 +2019-05-08,8.050000190734863,8.0600004196167,8.050000190734863,8.0600004196167,24809.0 +2019-05-09,8.050000190734863,8.0600004196167,8.050000190734863,8.050000190734863,95419.0 +2019-05-12,8.010000228881836,8.069999694824219,8.0,8.010000228881836,231917.0 +2019-05-13,7.989999771118164,8.0,7.949999809265137,7.949999809265137,138461.0 +2019-05-14,7.900000095367432,7.989999771118164,7.5,7.590000152587891,878534.0 +2019-05-15,7.659999847412109,7.949999809265137,7.659999847412109,7.860000133514404,286506.0 +2019-05-16,7.800000190734863,7.860000133514404,7.789999961853027,7.860000133514404,194785.0 +2019-05-19,7.849999904632568,7.889999866485596,7.849999904632568,7.880000114440918,101292.0 +2019-05-20,7.800000190734863,7.889999866485596,7.800000190734863,7.880000114440918,58978.0 +2019-05-21,7.909999847412109,7.909999847412109,7.909999847412109,7.909999847412109,16285.0 +2019-05-22,7.900000095367432,7.960000038146973,7.900000095367432,7.960000038146973,58322.0 +2019-05-23,7.960000038146973,7.960000038146973,7.929999828338623,7.929999828338623,55726.0 +2019-05-26,7.989999771118164,7.989999771118164,7.949999809265137,7.949999809265137,62130.0 +2019-05-27,7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,36933.0 +2019-05-28,7.929999828338623,7.940000057220459,7.929999828338623,7.929999828338623,27470.0 +2019-05-29,7.900000095367432,7.96999979019165,7.900000095367432,7.96999979019165,31310.0 +2019-05-30,7.960000038146973,7.96999979019165,7.960000038146973,7.96999979019165,30420.0 +2019-06-02,7.960000038146973,7.96999979019165,7.960000038146973,7.96999979019165,30420.0 +2019-06-03,7.960000038146973,7.96999979019165,7.960000038146973,7.96999979019165,30420.0 +2019-06-04,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0 +2019-06-05,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0 +2019-06-06,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0 +2019-06-09,7.960000038146973,8.010000228881836,7.960000038146973,8.0,132836.0 +2019-06-10,8.020000457763672,8.140000343322754,8.020000457763672,8.140000343322754,99132.0 +2019-06-11,8.119999885559082,8.140000343322754,8.079999923706055,8.130000114440918,216104.0 +2019-06-12,8.100000381469727,8.119999885559082,8.09000015258789,8.100000381469727,224268.0 +2019-06-13,8.100000381469727,8.100000381469727,8.0,8.010000228881836,491934.0 +2019-06-16,8.010000228881836,8.0600004196167,8.010000228881836,8.0600004196167,108226.0 +2019-06-17,8.020000457763672,8.050000190734863,7.989999771118164,8.029999732971191,36362.0 +2019-06-18,8.0600004196167,8.0600004196167,8.039999961853027,8.0600004196167,68741.0 +2019-06-19,8.039999961853027,8.0600004196167,8.029999732971191,8.050000190734863,91562.0 +2019-06-20,8.039999961853027,8.050000190734863,8.029999732971191,8.050000190734863,75772.0 +2019-06-23,8.220000267028809,8.350000381469727,8.220000267028809,8.289999961853027,938584.0 +2019-06-24,8.300000190734863,8.34000015258789,8.229999542236328,8.34000015258789,480176.0 +2019-06-25,8.300000190734863,8.369999885559082,8.270000457763672,8.359999656677246,542623.0 +2019-06-26,8.34000015258789,8.359999656677246,8.300000190734863,8.34000015258789,761712.0 +2019-06-27,8.350000381469727,8.369999885559082,8.350000381469727,8.350000381469727,897937.0 +2019-06-30,7.929999828338623,8.149999618530273,7.929999828338623,8.130000114440918,714222.0 +2019-07-01,8.079999923706055,8.119999885559082,8.079999923706055,8.109999656677246,122928.0 +2019-07-02,8.09000015258789,8.130000114440918,8.050000190734863,8.109999656677246,322599.0 +2019-07-03,8.109999656677246,8.130000114440918,8.100000381469727,8.100000381469727,175965.0 +2019-07-04,8.100000381469727,8.140000343322754,8.079999923706055,8.100000381469727,218480.0 +2019-07-07,8.149999618530273,8.149999618530273,8.119999885559082,8.130000114440918,177791.0 +2019-07-08,8.130000114440918,8.170000076293945,8.130000114440918,8.170000076293945,312811.0 +2019-07-09,8.170000076293945,8.170000076293945,8.140000343322754,8.149999618530273,177396.0 +2019-07-10,8.149999618530273,8.170000076293945,8.140000343322754,8.15999984741211,115221.0 +2019-07-11,8.149999618530273,8.15999984741211,8.119999885559082,8.119999885559082,61338.0 +2019-07-14,8.170000076293945,8.170000076293945,8.119999885559082,8.130000114440918,21960.0 +2019-07-15,8.149999618530273,8.149999618530273,8.100000381469727,8.119999885559082,94400.0 +2019-07-16,8.140000343322754,8.149999618530273,8.140000343322754,8.149999618530273,100536.0 +2019-07-17,8.140000343322754,8.149999618530273,8.140000343322754,8.149999618530273,41723.0 +2019-07-18,8.149999618530273,8.149999618530273,8.109999656677246,8.119999885559082,93105.0 +2019-07-21,8.119999885559082,8.119999885559082,8.050000190734863,8.079999923706055,254658.0 +2019-07-22,8.100000381469727,8.100000381469727,8.050000190734863,8.0600004196167,170154.0 +2019-07-23,8.050000190734863,8.050000190734863,8.020000457763672,8.020000457763672,271826.0 +2019-07-24,8.050000190734863,8.050000190734863,8.020000457763672,8.029999732971191,164254.0 +2019-07-25,8.0600004196167,8.069999694824219,8.039999961853027,8.069999694824219,99158.0 +2019-07-28,8.079999923706055,8.100000381469727,8.069999694824219,8.100000381469727,105867.0 +2019-07-29,8.100000381469727,8.100000381469727,8.069999694824219,8.069999694824219,77425.0 +2019-07-30,8.100000381469727,8.149999618530273,8.100000381469727,8.149999618530273,142571.0 +2019-07-31,8.15999984741211,8.15999984741211,8.130000114440918,8.140000343322754,161285.0 +2019-08-01,8.140000343322754,8.140000343322754,8.050000190734863,8.050000190734863,151682.0 +2019-08-04,8.069999694824219,8.100000381469727,8.0600004196167,8.0600004196167,131405.0 +2019-08-05,8.079999923706055,8.079999923706055,8.0600004196167,8.0600004196167,49963.0 +2019-08-06,8.069999694824219,8.09000015258789,8.0600004196167,8.09000015258789,1086258.0 +2019-08-07,8.100000381469727,8.130000114440918,8.100000381469727,8.130000114440918,51018.0 +2019-08-08,8.130000114440918,8.130000114440918,8.079999923706055,8.079999923706055,79783.0 +2019-08-11,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2019-08-12,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2019-08-13,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2019-08-14,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2019-08-15,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,0.0 +2019-08-18,8.100000381469727,8.119999885559082,8.100000381469727,8.109999656677246,131667.0 +2019-08-19,8.130000114440918,8.239999771118164,8.130000114440918,8.239999771118164,222122.0 +2019-08-20,8.239999771118164,8.300000190734863,8.239999771118164,8.300000190734863,241358.0 +2019-08-21,8.260000228881836,8.319999694824219,8.260000228881836,8.300000190734863,151457.0 +2019-08-22,8.300000190734863,8.34000015258789,8.279999732971191,8.319999694824219,127788.0 +2019-08-25,8.229999542236328,8.260000228881836,8.149999618530273,8.149999618530273,91827.0 +2019-08-26,8.109999656677246,8.140000343322754,8.100000381469727,8.109999656677246,219249.0 +2019-08-27,8.149999618530273,8.149999618530273,8.109999656677246,8.149999618530273,75844.0 +2019-08-28,8.130000114440918,8.140000343322754,8.109999656677246,8.109999656677246,190679.0 +2019-08-29,8.140000343322754,8.140000343322754,8.079999923706055,8.119999885559082,139236.0 +2019-09-01,8.140000343322754,8.140000343322754,8.100000381469727,8.130000114440918,92029.0 +2019-09-02,8.149999618530273,8.149999618530273,8.100000381469727,8.149999618530273,210381.0 +2019-09-03,8.149999618530273,8.199999809265137,8.149999618530273,8.199999809265137,334952.0 +2019-09-04,8.199999809265137,8.300000190734863,8.199999809265137,8.300000190734863,210425.0 +2019-09-05,8.329999923706055,8.329999923706055,8.199999809265137,8.25,122883.0 +2019-09-08,8.279999732971191,8.289999961853027,8.270000457763672,8.270000457763672,23563.0 +2019-09-09,8.289999961853027,8.289999961853027,8.279999732971191,8.279999732971191,32014.0 +2019-09-10,8.300000190734863,8.3100004196167,8.289999961853027,8.3100004196167,118321.0 +2019-09-11,8.319999694824219,8.329999923706055,8.300000190734863,8.3100004196167,139498.0 +2019-09-12,8.3100004196167,8.34000015258789,8.300000190734863,8.300000190734863,67003.0 +2019-09-15,8.229999542236328,8.25,8.170000076293945,8.180000305175781,216880.0 +2019-09-16,8.1899995803833,8.199999809265137,8.170000076293945,8.170000076293945,267265.0 +2019-09-17,8.199999809265137,8.199999809265137,8.15999984741211,8.15999984741211,101557.0 +2019-09-18,8.239999771118164,8.239999771118164,8.149999618530273,8.15999984741211,145771.0 +2019-09-19,8.149999618530273,8.239999771118164,8.140000343322754,8.239999771118164,217569.0 +2019-09-22,8.1899995803833,8.239999771118164,8.180000305175781,8.239999771118164,61104.0 +2019-09-24,8.25,8.270000457763672,8.25,8.25,107984.0 +2019-09-25,8.25,8.279999732971191,8.199999809265137,8.199999809265137,84336.0 +2019-09-26,8.229999542236328,8.239999771118164,8.1899995803833,8.239999771118164,149253.0 +2019-09-29,8.239999771118164,8.25,8.199999809265137,8.199999809265137,42493.0 +2019-09-30,8.210000038146973,8.260000228881836,8.210000038146973,8.260000228881836,88325.0 +2019-10-01,8.25,8.25,8.229999542236328,8.25,62354.0 +2019-10-02,8.25,8.25,8.229999542236328,8.229999542236328,23456.0 +2019-10-03,8.229999542236328,8.229999542236328,8.220000267028809,8.220000267028809,73186.0 +2019-10-06,8.239999771118164,8.300000190734863,8.239999771118164,8.25,517613.0 +2019-10-07,8.25,8.289999961853027,8.25,8.260000228881836,100486.0 +2019-10-08,8.260000228881836,8.260000228881836,8.239999771118164,8.25,152957.0 +2019-10-09,8.25,8.25,8.25,8.25,78174.0 +2019-10-10,8.239999771118164,8.300000190734863,8.239999771118164,8.239999771118164,442699.0 +2019-10-13,8.25,8.25,8.239999771118164,8.239999771118164,70942.0 +2019-10-14,8.25,8.270000457763672,8.229999542236328,8.270000457763672,167538.0 +2019-10-15,8.239999771118164,8.270000457763672,8.220000267028809,8.220000267028809,213340.0 +2019-10-16,8.229999542236328,8.239999771118164,8.220000267028809,8.239999771118164,109764.0 +2019-10-17,8.229999542236328,8.25,8.220000267028809,8.239999771118164,106563.0 +2019-10-20,8.239999771118164,8.25,8.239999771118164,8.25,42121.0 +2019-10-21,8.260000228881836,8.260000228881836,8.229999542236328,8.239999771118164,210939.0 +2019-10-22,8.239999771118164,8.300000190734863,8.239999771118164,8.300000190734863,357803.0 +2019-10-23,8.300000190734863,8.3100004196167,8.279999732971191,8.289999961853027,503258.0 +2019-10-24,8.319999694824219,8.350000381469727,8.300000190734863,8.350000381469727,264484.0 +2019-10-27,8.350000381469727,8.350000381469727,8.329999923706055,8.329999923706055,205545.0 +2019-10-28,8.350000381469727,8.350000381469727,8.329999923706055,8.34000015258789,102802.0 +2019-10-29,8.350000381469727,8.350000381469727,8.289999961853027,8.319999694824219,304258.0 +2019-10-30,8.300000190734863,8.319999694824219,8.270000457763672,8.300000190734863,183158.0 +2019-10-31,8.279999732971191,8.289999961853027,8.239999771118164,8.25,227887.0 +2019-11-03,8.229999542236328,8.239999771118164,8.229999542236328,8.229999542236328,60905.0 +2019-11-04,8.220000267028809,8.239999771118164,8.220000267028809,8.239999771118164,101431.0 +2019-11-05,8.300000190734863,8.300000190734863,8.260000228881836,8.279999732971191,29402.0 +2019-11-06,8.239999771118164,8.270000457763672,8.229999542236328,8.270000457763672,62483.0 +2019-11-07,8.279999732971191,8.359999656677246,8.229999542236328,8.25,520176.0 +2019-11-10,8.270000457763672,8.289999961853027,8.270000457763672,8.289999961853027,133453.0 +2019-11-11,8.270000457763672,8.289999961853027,8.25,8.289999961853027,184890.0 +2019-11-12,8.239999771118164,8.300000190734863,8.239999771118164,8.279999732971191,86959.0 +2019-11-13,8.260000228881836,8.279999732971191,8.25,8.279999732971191,137484.0 +2019-11-14,8.289999961853027,8.300000190734863,8.289999961853027,8.300000190734863,38317.0 +2019-11-17,8.270000457763672,8.369999885559082,8.239999771118164,8.350000381469727,121639.0 +2019-11-18,8.34000015258789,8.34000015258789,8.260000228881836,8.279999732971191,201960.0 +2019-11-19,8.329999923706055,8.329999923706055,8.279999732971191,8.300000190734863,143802.0 +2019-11-20,8.300000190734863,8.34000015258789,8.300000190734863,8.329999923706055,86670.0 +2019-11-21,8.399999618530273,8.399999618530273,8.359999656677246,8.380000114440918,139818.0 +2019-11-24,8.380000114440918,8.390000343322754,8.350000381469727,8.350000381469727,177185.0 +2019-11-25,8.359999656677246,8.399999618530273,8.359999656677246,8.369999885559082,304366.0 +2019-11-26,8.359999656677246,8.359999656677246,8.34000015258789,8.350000381469727,108180.0 +2019-11-27,8.380000114440918,8.380000114440918,8.34000015258789,8.380000114440918,140388.0 +2019-11-28,8.420000076293945,8.420000076293945,8.359999656677246,8.380000114440918,241746.0 +2019-12-01,8.390000343322754,8.399999618530273,8.369999885559082,8.369999885559082,41822.0 +2019-12-02,8.40999984741211,8.40999984741211,8.350000381469727,8.380000114440918,121899.0 +2019-12-03,8.359999656677246,8.399999618530273,8.350000381469727,8.350000381469727,481504.0 +2019-12-04,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,28150.0 +2019-12-05,8.350000381469727,8.399999618530273,8.350000381469727,8.390000343322754,156725.0 +2019-12-08,8.390000343322754,8.399999618530273,8.380000114440918,8.399999618530273,227833.0 +2019-12-09,8.399999618530273,8.550000190734863,8.399999618530273,8.460000038146973,286047.0 +2019-12-10,8.510000228881836,8.510000228881836,8.460000038146973,8.470000267028809,131194.0 +2019-12-11,8.5,8.649999618530273,8.5,8.649999618530273,273490.0 +2019-12-12,8.65999984741211,8.65999984741211,8.59000015258789,8.65999984741211,276942.0 +2019-12-15,8.670000076293945,8.75,8.670000076293945,8.720000267028809,592200.0 +2019-12-16,8.75,8.8100004196167,8.729999542236328,8.789999961853027,296776.0 +2019-12-17,8.760000228881836,8.819999694824219,8.760000228881836,8.800000190734863,289599.0 +2019-12-18,8.829999923706055,9.149999618530273,8.829999923706055,9.020000457763672,1084295.0 +2019-12-19,9.029999732971191,9.300000190734863,9.020000457763672,9.0600004196167,770116.0 +2019-12-22,9.210000038146973,9.210000038146973,9.029999732971191,9.029999732971191,195016.0 +2019-12-23,9.100000381469727,9.470000267028809,9.100000381469727,9.399999618530273,769266.0 +2019-12-24,9.399999618530273,9.470000267028809,9.399999618530273,9.40999984741211,216057.0 +2019-12-25,9.399999618530273,9.449999809265137,9.350000381469727,9.380000114440918,513402.0 +2019-12-26,9.369999885559082,9.4399995803833,9.369999885559082,9.399999618530273,143061.0 +2019-12-29,9.449999809265137,9.529999732971191,9.449999809265137,9.449999809265137,109917.0 +2019-12-30,9.460000038146973,9.529999732971191,9.460000038146973,9.489999771118164,149679.0 +2019-12-31,9.5,9.550000190734863,9.489999771118164,9.489999771118164,281728.0 +2020-01-01,9.529999732971191,9.529999732971191,9.479999542236328,9.479999542236328,164555.0 +2020-01-02,9.579999923706055,9.819999694824219,9.579999923706055,9.65999984741211,1392787.0 +2020-01-05,9.65999984741211,9.65999984741211,9.510000228881836,9.640000343322754,757839.0 +2020-01-06,9.199999809265137,9.4399995803833,9.199999809265137,9.380000114440918,497155.0 +2020-01-07,9.479999542236328,9.550000190734863,9.399999618530273,9.399999618530273,161805.0 +2020-01-08,9.210000038146973,9.210000038146973,9.0,9.0,737364.0 +2020-01-09,9.050000190734863,9.220000267028809,9.010000228881836,9.220000267028809,248787.0 +2020-01-12,9.25,9.40999984741211,9.25,9.40999984741211,130537.0 +2020-01-13,9.420000076293945,9.550000190734863,9.399999618530273,9.430000305175781,358636.0 +2020-01-14,9.399999618530273,9.399999618530273,9.279999732971191,9.300000190734863,284029.0 +2020-01-15,9.3100004196167,9.329999923706055,9.25,9.289999961853027,249924.0 +2020-01-16,9.270000457763672,9.300000190734863,9.25,9.300000190734863,127483.0 +2020-01-19,9.3100004196167,9.3100004196167,9.300000190734863,9.300000190734863,77685.0 +2020-01-20,9.279999732971191,9.300000190734863,9.199999809265137,9.300000190734863,234202.0 +2020-01-21,9.289999961853027,9.289999961853027,9.220000267028809,9.260000228881836,247676.0 +2020-01-22,9.25,9.260000228881836,9.25,9.25,77900.0 +2020-01-23,9.25,9.270000457763672,9.239999771118164,9.239999771118164,240759.0 +2020-01-26,9.25,9.25,9.199999809265137,9.210000038146973,934448.0 +2020-01-27,9.25,9.270000457763672,9.1899995803833,9.199999809265137,305170.0 +2020-01-28,9.279999732971191,9.279999732971191,9.1899995803833,9.1899995803833,1053512.0 +2020-01-29,9.199999809265137,9.199999809265137,9.100000381469727,9.15999984741211,826874.0 +2020-01-30,9.130000114440918,9.140000343322754,9.09000015258789,9.09000015258789,187956.0 +2020-02-02,9.1899995803833,9.1899995803833,9.100000381469727,9.109999656677246,271160.0 +2020-02-03,9.119999885559082,9.25,9.119999885559082,9.25,298511.0 +2020-02-04,9.199999809265137,9.199999809265137,9.15999984741211,9.15999984741211,148830.0 +2020-02-05,9.199999809265137,9.199999809265137,9.119999885559082,9.199999809265137,146508.0 +2020-02-06,9.149999618530273,9.3100004196167,9.050000190734863,9.239999771118164,710554.0 +2020-02-09,9.239999771118164,9.239999771118164,9.0,9.140000343322754,141903.0 +2020-02-10,9.140000343322754,9.220000267028809,9.09000015258789,9.170000076293945,222840.0 +2020-02-11,9.149999618530273,9.15999984741211,9.100000381469727,9.100000381469727,234777.0 +2020-02-12,9.109999656677246,9.180000305175781,9.109999656677246,9.180000305175781,185712.0 +2020-02-13,9.180000305175781,9.1899995803833,9.170000076293945,9.170000076293945,110600.0 +2020-02-16,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0 +2020-02-17,9.180000305175781,9.180000305175781,9.15999984741211,9.180000305175781,123453.0 +2020-02-18,9.170000076293945,9.220000267028809,9.15999984741211,9.220000267028809,71977.0 +2020-02-19,9.220000267028809,9.229999542236328,9.220000267028809,9.229999542236328,44896.0 +2020-02-20,9.220000267028809,9.300000190734863,9.199999809265137,9.199999809265137,446642.0 +2020-02-23,9.220000267028809,9.220000267028809,9.210000038146973,9.210000038146973,24517.0 +2020-02-24,9.1899995803833,9.25,9.180000305175781,9.239999771118164,741708.0 +2020-02-25,9.220000267028809,9.279999732971191,9.149999618530273,9.260000228881836,217116.0 +2020-02-26,9.199999809265137,9.229999542236328,9.170000076293945,9.199999809265137,152180.0 +2020-02-27,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 +2020-03-01,9.15999984741211,9.15999984741211,9.020000457763672,9.020000457763672,300395.0 +2020-03-02,9.109999656677246,9.170000076293945,9.050000190734863,9.119999885559082,214684.0 +2020-03-03,9.119999885559082,9.199999809265137,9.109999656677246,9.199999809265137,252421.0 +2020-03-04,9.149999618530273,9.25,9.149999618530273,9.25,83237.0 +2020-03-05,9.25,9.369999885559082,9.229999542236328,9.300000190734863,203593.0 +2020-03-08,9.020000457763672,9.020000457763672,8.800000190734863,9.020000457763672,313447.0 +2020-03-09,8.789999961853027,8.800000190734863,8.40999984741211,8.579999923706055,657692.0 +2020-03-10,8.6899995803833,8.899999618530273,8.65999984741211,8.890000343322754,243506.0 +2020-03-11,8.899999618530273,8.949999809265137,8.819999694824219,8.880000114440918,458067.0 +2020-03-12,8.699999809265137,8.770000457763672,8.460000038146973,8.6899995803833,201140.0 +2020-03-15,8.430000305175781,8.619999885559082,8.430000305175781,8.5,137000.0 +2020-03-16,8.380000114440918,8.5,8.319999694824219,8.380000114440918,283687.0 +2020-03-17,8.319999694824219,8.420000076293945,8.149999618530273,8.199999809265137,438264.0 +2020-03-18,8.199999809265137,8.220000267028809,8.149999618530273,8.199999809265137,222308.0 +2020-03-19,8.170000076293945,8.229999542236328,8.149999618530273,8.149999618530273,977664.0 +2020-03-22,8.100000381469727,8.100000381469727,7.800000190734863,7.800000190734863,468764.0 +2020-03-23,7.630000114440918,7.739999771118164,7.019999980926514,7.099999904632568,1331681.0 +2020-03-24,7.139999866485596,7.5,7.050000190734863,7.449999809265137,542161.0 +2020-03-25,7.650000095367432,7.699999809265137,7.260000228881836,7.300000190734863,428875.0 +2020-03-26,7.489999771118164,7.849999904632568,7.489999771118164,7.820000171661377,438253.0 +2020-03-29,7.809999942779541,7.840000152587891,7.789999961853027,7.840000152587891,214116.0 +2020-03-30,7.71999979019165,7.829999923706055,7.710000038146973,7.800000190734863,158980.0 +2020-03-31,7.860000133514404,8.0,7.849999904632568,8.0,236328.0 +2020-04-01,8.020000457763672,8.109999656677246,8.020000457763672,8.109999656677246,70766.0 +2020-04-02,8.199999809265137,8.199999809265137,8.140000343322754,8.15999984741211,135846.0 +2020-04-05,8.149999618530273,8.149999618530273,7.989999771118164,8.020000457763672,223298.0 +2020-04-06,8.020000457763672,8.029999732971191,8.010000228881836,8.020000457763672,81986.0 +2020-04-07,8.140000343322754,8.140000343322754,8.020000457763672,8.109999656677246,144889.0 +2020-04-08,8.119999885559082,8.119999885559082,8.029999732971191,8.079999923706055,77922.0 +2020-04-09,8.079999923706055,8.359999656677246,8.079999923706055,8.300000190734863,339395.0 +2020-04-12,8.199999809265137,8.260000228881836,8.0600004196167,8.260000228881836,444706.0 +2020-04-13,8.25,8.380000114440918,8.25,8.350000381469727,980511.0 +2020-04-14,8.319999694824219,8.319999694824219,8.210000038146973,8.220000267028809,155846.0 +2020-04-15,8.100000381469727,8.119999885559082,8.079999923706055,8.079999923706055,166576.0 +2020-04-16,8.0,8.079999923706055,7.860000133514404,7.900000095367432,187628.0 +2020-04-19,7.980000019073486,8.010000228881836,7.980000019073486,7.989999771118164,129093.0 +2020-04-20,7.920000076293945,7.949999809265137,7.900000095367432,7.949999809265137,65080.0 +2020-04-21,7.909999847412109,7.909999847412109,7.78000020980835,7.789999961853027,133588.0 +2020-04-22,7.869999885559082,7.869999885559082,7.849999904632568,7.849999904632568,62691.0 +2020-04-23,7.829999923706055,7.860000133514404,7.809999942779541,7.829999923706055,136684.0 +2020-04-26,8.0,8.0,7.900000095367432,7.96999979019165,244821.0 +2020-04-27,8.0,8.0,7.960000038146973,7.960000038146973,159208.0 +2020-04-28,7.960000038146973,7.960000038146973,7.880000114440918,7.920000076293945,212410.0 +2020-04-29,7.900000095367432,7.960000038146973,7.900000095367432,7.960000038146973,162230.0 +2020-04-30,8.0,8.0,7.960000038146973,7.96999979019165,144343.0 +2020-05-03,7.900000095367432,7.900000095367432,7.639999866485596,7.690000057220459,299037.0 +2020-05-04,7.679999828338623,7.699999809265137,7.679999828338623,7.699999809265137,113284.0 +2020-05-05,7.800000190734863,7.849999904632568,7.699999809265137,7.789999961853027,149465.0 +2020-05-06,7.809999942779541,7.840000152587891,7.789999961853027,7.840000152587891,75760.0 +2020-05-07,7.789999961853027,7.789999961853027,7.639999866485596,7.690000057220459,209184.0 +2020-05-10,7.699999809265137,7.71999979019165,7.679999828338623,7.699999809265137,224231.0 +2020-05-11,7.599999904632568,7.71999979019165,7.599999904632568,7.71999979019165,204982.0 +2020-05-12,7.78000020980835,7.820000171661377,7.769999980926514,7.820000171661377,114167.0 +2020-05-13,7.829999923706055,8.050000190734863,7.829999923706055,8.0,607582.0 +2020-05-14,7.96999979019165,8.0,7.889999866485596,7.920000076293945,3069156.0 +2020-05-17,8.029999732971191,8.029999732971191,7.940000057220459,7.940000057220459,101103.0 +2020-05-18,7.920000076293945,7.929999828338623,7.900000095367432,7.929999828338623,86846.0 +2020-05-19,7.929999828338623,8.010000228881836,7.880000114440918,8.0,225005.0 +2020-05-20,8.0,8.0,7.920000076293945,7.980000019073486,72516.0 +2020-05-21,7.980000019073486,7.980000019073486,7.889999866485596,7.900000095367432,134181.0 +2020-05-31,8.0,8.010000228881836,7.949999809265137,8.0,411579.0 +2020-06-01,7.960000038146973,8.010000228881836,7.940000057220459,8.010000228881836,504095.0 +2020-06-02,8.010000228881836,8.010000228881836,7.960000038146973,7.980000019073486,175495.0 +2020-06-03,8.0,8.0,7.940000057220459,7.940000057220459,58275.0 +2020-06-04,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,5064552.0 +2020-06-07,7.900000095367432,8.020000457763672,7.880000114440918,7.989999771118164,295174.0 +2020-06-08,7.949999809265137,7.949999809265137,7.900000095367432,7.949999809265137,619717.0 +2020-06-09,7.949999809265137,7.949999809265137,7.900000095367432,7.929999828338623,207039.0 +2020-06-10,7.900000095367432,7.940000057220459,7.900000095367432,7.929999828338623,247225.0 +2020-06-11,7.940000057220459,7.940000057220459,7.789999961853027,7.849999904632568,912015.0 +2020-06-14,7.849999904632568,7.949999809265137,7.820000171661377,7.849999904632568,176456.0 +2020-06-15,7.869999885559082,7.889999866485596,7.849999904632568,7.849999904632568,326074.0 +2020-06-16,7.860000133514404,7.900000095367432,7.849999904632568,7.880000114440918,247866.0 +2020-06-17,7.900000095367432,8.020000457763672,7.900000095367432,8.0,1107317.0 +2020-06-18,8.0,8.09000015258789,8.0,8.079999923706055,562916.0 +2020-06-21,8.079999923706055,8.079999923706055,7.989999771118164,8.0,481494.0 +2020-06-22,8.0,8.0,7.960000038146973,7.960000038146973,587318.0 +2020-06-23,7.900000095367432,8.0,7.889999866485596,8.0,270235.0 +2020-06-24,8.0,8.0,7.929999828338623,7.949999809265137,285154.0 +2020-06-25,7.909999847412109,8.0,7.900000095367432,7.989999771118164,1252616.0 +2020-06-28,8.0,8.050000190734863,7.980000019073486,8.0,830294.0 +2020-06-29,8.0,8.0600004196167,7.989999771118164,8.0,649703.0 +2020-06-30,7.989999771118164,8.0,7.980000019073486,8.0,220127.0 +2020-07-01,8.0,8.0,7.989999771118164,7.989999771118164,332632.0 +2020-07-02,8.210000038146973,8.670000076293945,8.210000038146973,8.520000457763672,3170930.0 +2020-07-05,8.520000457763672,8.649999618530273,8.520000457763672,8.640000343322754,1843837.0 +2020-07-06,8.680000305175781,8.949999809265137,8.640000343322754,8.899999618530273,1636874.0 +2020-07-07,8.920000076293945,9.029999732971191,8.920000076293945,8.9399995803833,1439587.0 +2020-07-08,8.9399995803833,8.9399995803833,8.640000343322754,8.699999809265137,1209603.0 +2020-07-09,8.699999809265137,8.800000190734863,8.699999809265137,8.779999732971191,1022967.0 +2020-07-12,8.420000076293945,8.479999542236328,8.329999923706055,8.350000381469727,1317288.0 +2020-07-13,8.350000381469727,8.350000381469727,8.229999542236328,8.25,576853.0 +2020-07-14,8.25,8.25,8.069999694824219,8.09000015258789,677088.0 +2020-07-15,8.09000015258789,8.1899995803833,8.09000015258789,8.15999984741211,511554.0 +2020-07-16,8.1899995803833,8.1899995803833,8.09000015258789,8.140000343322754,621222.0 +2020-07-19,8.119999885559082,8.140000343322754,8.0,8.079999923706055,609560.0 +2020-07-20,8.039999961853027,8.069999694824219,7.949999809265137,8.020000457763672,599278.0 +2020-07-21,8.0,8.029999732971191,7.960000038146973,8.029999732971191,327532.0 +2020-07-22,8.029999732971191,8.029999732971191,8.0,8.029999732971191,245610.0 +2020-07-23,8.010000228881836,8.029999732971191,8.0,8.029999732971191,190737.0 +2020-07-26,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-07-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-07-28,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-05,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-06,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-09,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-10,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-11,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-12,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-13,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-16,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-17,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-18,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-19,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-20,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-23,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-24,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-25,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-26,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-30,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-08-31,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-02,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-03,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-06,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-07,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-09,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-10,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-13,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-14,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-15,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-16,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-17,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-20,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-21,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-22,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-24,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-28,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-29,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-09-30,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-04,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-05,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-06,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-07,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-11,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-12,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-13,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-14,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-15,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-18,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-19,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-20,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-21,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-22,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-25,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-26,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-28,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-10-29,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-02,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-03,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-04,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-05,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-09,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-10,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-11,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-12,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-15,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-16,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-17,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-18,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-19,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-22,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-23,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-24,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-25,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-26,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-29,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-11-30,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-02,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-03,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-06,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-07,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-09,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-10,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-13,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-14,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-15,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-16,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-17,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-20,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-21,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-22,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-23,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-24,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-27,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-28,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-29,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-30,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2020-12-31,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0 +2021-01-03,9.880000114440918,9.880000114440918,9.65999984741211,9.720000267028809,692442.0 +2021-01-04,9.779999732971191,9.779999732971191,9.6899995803833,9.710000038146973,475468.0 +2021-01-05,9.789999961853027,9.789999961853027,9.6899995803833,9.720000267028809,637611.0 +2021-01-06,9.720000267028809,9.729999542236328,9.6899995803833,9.699999809265137,351892.0 +2021-01-07,9.6899995803833,9.739999771118164,9.6899995803833,9.729999542236328,622259.0 +2021-01-10,9.75,9.800000190734863,9.729999542236328,9.789999961853027,1223005.0 +2021-01-11,9.479999542236328,9.479999542236328,9.399999618530273,9.4399995803833,894200.0 +2021-01-12,9.460000038146973,9.460000038146973,9.3100004196167,9.430000305175781,632008.0 +2021-01-13,9.399999618530273,9.399999618530273,9.319999694824219,9.359999656677246,528535.0 +2021-01-14,9.329999923706055,9.329999923706055,9.260000228881836,9.319999694824219,458545.0 +2021-01-17,9.319999694824219,9.34000015258789,9.300000190734863,9.319999694824219,216081.0 +2021-01-18,9.329999923706055,9.5600004196167,9.329999923706055,9.420000076293945,861391.0 +2021-01-19,9.3100004196167,9.420000076293945,9.3100004196167,9.369999885559082,528286.0 +2021-01-20,9.380000114440918,9.430000305175781,9.369999885559082,9.430000305175781,231273.0 +2021-01-21,9.4399995803833,9.529999732971191,9.4399995803833,9.5,380094.0 +2021-01-24,9.5,9.5,9.399999618530273,9.430000305175781,347381.0 +2021-01-25,9.4399995803833,9.460000038146973,9.40999984741211,9.449999809265137,72862.0 +2021-01-26,9.479999542236328,9.479999542236328,9.399999618530273,9.449999809265137,94053.0 +2021-01-27,9.449999809265137,9.510000228881836,9.449999809265137,9.5,521458.0 +2021-01-28,9.470000267028809,9.489999771118164,9.350000381469727,9.449999809265137,551690.0 +2021-01-31,9.40999984741211,9.420000076293945,9.350000381469727,9.399999618530273,302410.0 +2021-02-01,9.399999618530273,9.4399995803833,9.399999618530273,9.420000076293945,237469.0 +2021-02-02,9.430000305175781,9.4399995803833,9.399999618530273,9.4399995803833,237167.0 +2021-02-03,9.4399995803833,9.4399995803833,9.300000190734863,9.350000381469727,378598.0 +2021-02-04,9.25,9.34000015258789,9.199999809265137,9.34000015258789,359800.0 +2021-02-07,9.350000381469727,9.430000305175781,9.350000381469727,9.430000305175781,283505.0 +2021-02-08,9.430000305175781,9.449999809265137,9.399999618530273,9.449999809265137,242085.0 +2021-02-09,9.449999809265137,9.520000457763672,9.420000076293945,9.5,614459.0 +2021-02-10,9.420000076293945,9.510000228881836,9.420000076293945,9.510000228881836,141289.0 +2021-02-11,9.449999809265137,9.520000457763672,9.449999809265137,9.5,120634.0 +2021-02-14,9.460000038146973,9.470000267028809,9.420000076293945,9.470000267028809,252939.0 +2021-02-15,9.449999809265137,9.520000457763672,9.449999809265137,9.520000457763672,373751.0 +2021-02-16,9.489999771118164,9.520000457763672,9.489999771118164,9.520000457763672,334615.0 +2021-02-17,9.5,9.520000457763672,9.5,9.520000457763672,174293.0 +2021-02-18,9.5,9.600000381469727,9.479999542236328,9.569999694824219,181217.0 +2021-02-21,9.550000190734863,9.600000381469727,9.520000457763672,9.600000381469727,169857.0 +2021-02-22,9.640000343322754,9.75,9.600000381469727,9.75,276008.0 +2021-02-23,9.619999885559082,9.789999961853027,9.619999885559082,9.770000457763672,205256.0 +2021-02-24,9.75,9.75,9.649999618530273,9.729999542236328,198711.0 +2021-02-25,9.65999984741211,9.760000228881836,9.65999984741211,9.739999771118164,229080.0 +2021-02-28,9.699999809265137,9.699999809265137,9.649999618530273,9.699999809265137,131553.0 +2021-03-01,9.65999984741211,9.720000267028809,9.65999984741211,9.699999809265137,174839.0 +2021-03-02,9.739999771118164,9.760000228881836,9.720000267028809,9.75,168756.0 +2021-03-03,9.75,9.760000228881836,9.739999771118164,9.760000228881836,116584.0 +2021-03-04,9.739999771118164,9.760000228881836,9.699999809265137,9.739999771118164,103906.0 +2021-03-07,9.75,9.770000457763672,9.739999771118164,9.770000457763672,148079.0 +2021-03-08,9.770000457763672,9.789999961853027,9.760000228881836,9.789999961853027,118736.0 +2021-03-09,9.779999732971191,9.779999732971191,9.699999809265137,9.779999732971191,424390.0 +2021-03-10,9.779999732971191,9.789999961853027,9.75,9.789999961853027,153062.0 +2021-03-11,9.789999961853027,9.789999961853027,9.720000267028809,9.770000457763672,105855.0 +2021-03-14,9.770000457763672,9.770000457763672,9.710000038146973,9.739999771118164,213708.0 +2021-03-15,9.75,9.899999618530273,9.75,9.84000015258789,300467.0 +2021-03-16,9.84000015258789,9.850000381469727,9.75,9.779999732971191,154627.0 +2021-03-17,9.800000190734863,9.850000381469727,9.75,9.850000381469727,148702.0 +2021-03-18,9.800000190734863,9.899999618530273,9.789999961853027,9.899999618530273,118948.0 +2021-03-21,9.899999618530273,9.899999618530273,9.819999694824219,9.84000015258789,118242.0 +2021-03-22,9.850000381469727,9.899999618530273,9.850000381469727,9.880000114440918,75600.0 +2021-03-23,9.850000381469727,10.279999732971191,9.850000381469727,10.0,1174982.0 +2021-03-24,10.0,10.020000457763672,9.899999618530273,9.970000267028809,164327.0 +2021-03-25,9.90999984741211,9.960000038146973,9.90999984741211,9.9399995803833,128999.0 +2021-03-28,9.970000267028809,10.020000457763672,9.970000267028809,10.0,164486.0 +2021-03-29,10.0,10.079999923706055,10.0,10.020000457763672,163787.0 +2021-03-30,10.020000457763672,10.039999961853027,9.989999771118164,10.0,174060.0 +2021-03-31,10.020000457763672,10.0600004196167,10.0,10.0600004196167,210751.0 +2021-04-01,10.0600004196167,10.0600004196167,10.0,10.039999961853027,113198.0 +2021-04-04,10.039999961853027,10.100000381469727,10.0,10.0,305168.0 +2021-04-05,9.989999771118164,10.020000457763672,9.989999771118164,10.020000457763672,107279.0 +2021-04-06,10.020000457763672,10.020000457763672,9.960000038146973,9.960000038146973,189807.0 +2021-04-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0 +2021-04-08,9.970000267028809,10.0,9.949999809265137,9.949999809265137,92930.0 +2021-04-11,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0 +2021-04-12,9.960000038146973,10.0,9.960000038146973,9.979999542236328,144839.0 +2021-04-13,9.979999542236328,10.0,9.930000305175781,9.970000267028809,291518.0 +2021-04-14,9.949999809265137,9.979999542236328,9.930000305175781,9.979999542236328,67591.0 +2021-04-15,9.979999542236328,9.979999542236328,9.970000267028809,9.979999542236328,127003.0 +2021-04-18,9.920000076293945,10.0,9.920000076293945,9.979999542236328,225018.0 +2021-04-19,10.0,10.0,9.979999542236328,9.979999542236328,112778.0 +2021-04-20,9.979999542236328,9.979999542236328,9.960000038146973,9.970000267028809,195962.0 +2021-04-21,9.970000267028809,10.0600004196167,9.960000038146973,10.039999961853027,358791.0 +2021-04-22,10.0,10.039999961853027,9.979999542236328,10.020000457763672,187738.0 +2021-04-25,10.020000457763672,10.15999984741211,10.020000457763672,10.079999923706055,287763.0 +2021-04-26,10.100000381469727,10.180000305175781,10.079999923706055,10.119999885559082,203783.0 +2021-04-27,10.119999885559082,10.220000267028809,10.119999885559082,10.140000343322754,170013.0 +2021-04-28,10.15999984741211,10.180000305175781,10.100000381469727,10.15999984741211,195744.0 +2021-04-29,10.15999984741211,10.220000267028809,10.140000343322754,10.199999809265137,144503.0 +2021-05-02,10.199999809265137,10.399999618530273,10.119999885559082,10.220000267028809,251861.0 +2021-05-03,10.239999771118164,10.5,10.220000267028809,10.5,502746.0 +2021-05-04,10.479999542236328,10.479999542236328,10.239999771118164,10.239999771118164,425475.0 +2021-05-05,10.260000228881836,10.699999809265137,10.239999771118164,10.479999542236328,811308.0 +2021-05-06,10.460000038146973,10.460000038146973,10.359999656677246,10.399999618530273,104233.0 +2021-05-09,10.399999618530273,10.699999809265137,10.359999656677246,10.520000457763672,410554.0 +2021-05-10,10.520000457763672,10.699999809265137,10.479999542236328,10.619999885559082,484061.0 +2021-05-17,10.680000305175781,11.239999771118164,10.680000305175781,10.899999618530273,871252.0 +2021-05-18,10.859999656677246,11.239999771118164,10.859999656677246,11.0600004196167,530648.0 +2021-05-19,11.020000457763672,11.0600004196167,10.84000015258789,10.859999656677246,310261.0 +2021-05-20,10.899999618530273,11.020000457763672,10.600000381469727,10.65999984741211,796686.0 +2021-05-23,10.640000343322754,10.65999984741211,10.4399995803833,10.520000457763672,339464.0 +2021-05-24,10.539999961853027,10.699999809265137,10.5,10.539999961853027,360672.0 +2021-05-25,10.539999961853027,10.640000343322754,10.520000457763672,10.640000343322754,248597.0 +2021-05-26,10.640000343322754,10.819999694824219,10.600000381469727,10.65999984741211,492506.0 +2021-05-27,10.760000228881836,10.779999732971191,10.619999885559082,10.699999809265137,251827.0 +2021-05-30,10.739999771118164,10.739999771118164,10.579999923706055,10.600000381469727,681183.0 +2021-05-31,10.600000381469727,10.760000228881836,10.600000381469727,10.640000343322754,527142.0 +2021-06-01,10.699999809265137,10.760000228881836,10.699999809265137,10.760000228881836,465339.0 +2021-06-02,10.779999732971191,10.859999656677246,10.760000228881836,10.859999656677246,207230.0 +2021-06-03,10.880000114440918,10.960000038146973,10.880000114440918,10.960000038146973,265518.0 +2021-06-06,10.960000038146973,11.100000381469727,10.960000038146973,11.039999961853027,433925.0 +2021-06-07,11.0600004196167,11.079999923706055,10.9399995803833,11.0600004196167,343380.0 +2021-06-08,11.039999961853027,11.079999923706055,11.0,11.039999961853027,203425.0 +2021-06-09,11.020000457763672,11.100000381469727,10.960000038146973,11.0600004196167,440392.0 +2021-06-10,11.0600004196167,11.079999923706055,11.020000457763672,11.079999923706055,156315.0 +2021-06-13,11.020000457763672,11.100000381469727,11.0,11.0600004196167,159751.0 +2021-06-14,11.039999961853027,11.0600004196167,10.899999618530273,11.039999961853027,361615.0 +2021-06-15,11.0,11.039999961853027,11.0,11.020000457763672,220143.0 +2021-06-16,11.020000457763672,11.4399995803833,11.020000457763672,11.100000381469727,1084548.0 +2021-06-17,11.140000343322754,11.300000190734863,11.140000343322754,11.300000190734863,282356.0 +2021-06-20,11.300000190734863,11.300000190734863,11.180000305175781,11.239999771118164,244722.0 +2021-06-21,11.34000015258789,11.34000015258789,11.220000267028809,11.260000228881836,195758.0 +2021-06-22,11.260000228881836,11.279999732971191,11.15999984741211,11.220000267028809,130296.0 +2021-06-23,11.220000267028809,11.220000267028809,11.119999885559082,11.180000305175781,143647.0 +2021-06-24,11.15999984741211,11.199999809265137,11.140000343322754,11.199999809265137,146918.0 +2021-06-27,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0 +2021-06-28,11.239999771118164,11.279999732971191,11.140000343322754,11.15999984741211,283051.0 +2021-06-29,11.199999809265137,11.220000267028809,11.180000305175781,11.220000267028809,192555.0 +2021-06-30,11.220000267028809,11.4399995803833,11.220000267028809,11.319999694824219,754180.0 +2021-07-01,11.319999694824219,11.4399995803833,11.319999694824219,11.359999656677246,496266.0 +2021-07-04,11.399999618530273,11.699999809265137,11.359999656677246,11.479999542236328,1880927.0 +2021-07-05,11.579999923706055,11.619999885559082,11.460000038146973,11.5,992551.0 +2021-07-06,11.539999961853027,11.579999923706055,11.460000038146973,11.460000038146973,304942.0 +2021-07-07,11.5,11.520000457763672,11.4399995803833,11.460000038146973,550256.0 +2021-07-08,11.460000038146973,12.0,11.460000038146973,11.65999984741211,1364370.0 +2021-07-11,11.800000190734863,11.819999694824219,11.619999885559082,11.779999732971191,875297.0 +2021-07-12,11.699999809265137,11.760000228881836,11.619999885559082,11.680000305175781,580397.0 +2021-07-13,11.720000267028809,11.720000267028809,11.5600004196167,11.619999885559082,797548.0 +2021-07-14,11.399999618530273,11.399999618530273,11.15999984741211,11.199999809265137,909689.0 +2021-07-15,11.239999771118164,11.260000228881836,11.119999885559082,11.180000305175781,547180.0 +2021-07-25,11.199999809265137,11.199999809265137,11.119999885559082,11.15999984741211,508790.0 +2021-07-26,11.15999984741211,11.199999809265137,11.079999923706055,11.079999923706055,419636.0 +2021-07-27,11.119999885559082,11.119999885559082,11.0600004196167,11.079999923706055,1024295.0 +2021-07-28,11.100000381469727,11.140000343322754,11.039999961853027,11.0600004196167,353387.0 +2021-07-29,11.079999923706055,11.079999923706055,10.960000038146973,11.020000457763672,1209174.0 +2021-08-01,11.0,11.020000457763672,10.899999618530273,10.920000076293945,2049507.0 +2021-08-02,10.899999618530273,10.9399995803833,10.680000305175781,10.699999809265137,1459716.0 +2021-08-03,10.699999809265137,10.819999694824219,10.699999809265137,10.800000190734863,747206.0 +2021-08-04,10.819999694824219,10.819999694824219,10.640000343322754,10.640000343322754,379029.0 +2021-08-05,10.600000381469727,10.600000381469727,10.5,10.5600004196167,871286.0 +2021-08-08,10.5600004196167,10.5600004196167,10.380000114440918,10.380000114440918,2035869.0 +2021-08-09,10.380000114440918,10.420000076293945,10.100000381469727,10.199999809265137,1412705.0 +2021-08-10,10.220000267028809,10.300000190734863,10.180000305175781,10.199999809265137,911199.0 +2021-08-11,10.199999809265137,10.65999984741211,10.199999809265137,10.380000114440918,4949589.0 +2021-08-12,10.420000076293945,10.520000457763672,10.260000228881836,10.279999732971191,1763536.0 +2021-08-15,10.380000114440918,10.420000076293945,10.300000190734863,10.380000114440918,1660718.0 +2021-08-16,10.319999694824219,10.399999618530273,10.319999694824219,10.359999656677246,702964.0 +2021-08-17,10.399999618530273,10.399999618530273,10.260000228881836,10.300000190734863,689040.0 +2021-08-18,10.300000190734863,10.319999694824219,10.140000343322754,10.15999984741211,1060081.0 +2021-08-19,10.15999984741211,10.180000305175781,10.0600004196167,10.119999885559082,630450.0 +2021-08-22,10.140000343322754,10.15999984741211,10.0600004196167,10.079999923706055,486999.0 +2021-08-23,10.119999885559082,10.220000267028809,10.0600004196167,10.100000381469727,567537.0 +2021-08-24,10.140000343322754,10.140000343322754,10.079999923706055,10.100000381469727,1494187.0 +2021-08-25,10.100000381469727,10.140000343322754,10.0600004196167,10.079999923706055,433790.0 +2021-08-26,10.119999885559082,10.140000343322754,10.079999923706055,10.100000381469727,372835.0 +2021-08-29,10.119999885559082,10.140000343322754,10.0600004196167,10.140000343322754,820924.0 +2021-08-30,10.140000343322754,10.140000343322754,10.100000381469727,10.100000381469727,512438.0 +2021-08-31,10.100000381469727,10.119999885559082,10.079999923706055,10.079999923706055,609421.0 +2021-09-01,10.119999885559082,10.119999885559082,10.079999923706055,10.100000381469727,592907.0 +2021-09-02,10.100000381469727,10.199999809265137,10.100000381469727,10.199999809265137,739620.0 +2021-09-05,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,741014.0 +2021-09-06,10.15999984741211,10.279999732971191,10.140000343322754,10.220000267028809,926223.0 +2021-09-07,10.199999809265137,10.260000228881836,10.15999984741211,10.239999771118164,581314.0 +2021-09-08,10.199999809265137,10.220000267028809,10.15999984741211,10.199999809265137,427449.0 +2021-09-09,10.199999809265137,10.199999809265137,10.100000381469727,10.119999885559082,654972.0 +2021-09-12,10.119999885559082,10.119999885559082,10.079999923706055,10.100000381469727,766909.0 +2021-09-13,10.100000381469727,10.119999885559082,10.079999923706055,10.100000381469727,732885.0 +2021-09-14,10.100000381469727,10.140000343322754,10.079999923706055,10.079999923706055,336428.0 +2021-09-15,10.100000381469727,10.140000343322754,10.079999923706055,10.100000381469727,388344.0 +2021-09-16,10.119999885559082,10.220000267028809,10.079999923706055,10.220000267028809,774188.0 +2021-09-19,10.199999809265137,10.199999809265137,10.0600004196167,10.15999984741211,645617.0 +2021-09-20,10.15999984741211,10.199999809265137,10.079999923706055,10.119999885559082,326883.0 +2021-09-21,10.119999885559082,10.119999885559082,10.079999923706055,10.079999923706055,385184.0 +2021-09-22,10.100000381469727,10.140000343322754,10.0,10.039999961853027,1570810.0 +2021-09-26,10.079999923706055,10.079999923706055,9.989999771118164,10.020000457763672,978173.0 +2021-09-27,10.100000381469727,10.100000381469727,10.0,10.0,658608.0 +2021-09-28,10.0,10.100000381469727,9.979999542236328,10.100000381469727,994657.0 +2021-09-29,10.100000381469727,10.119999885559082,10.0,10.020000457763672,915286.0 +2021-09-30,10.020000457763672,10.079999923706055,10.0,10.0600004196167,165807.0 +2021-10-03,10.079999923706055,10.079999923706055,10.0,10.039999961853027,562558.0 +2021-10-04,10.0600004196167,10.0600004196167,10.0,10.0,598755.0 +2021-10-05,10.0,10.020000457763672,9.989999771118164,10.0,370782.0 +2021-10-06,10.0,10.039999961853027,9.930000305175781,9.930000305175781,831120.0 +2021-10-07,9.9399995803833,9.989999771118164,9.699999809265137,9.960000038146973,731870.0 +2021-10-10,9.989999771118164,10.020000457763672,9.920000076293945,10.020000457763672,497553.0 +2021-10-11,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0 +2021-10-12,9.989999771118164,9.989999771118164,9.899999618530273,9.9399995803833,289285.0 +2021-10-13,9.9399995803833,9.970000267028809,9.899999618530273,9.920000076293945,602952.0 +2021-10-14,9.920000076293945,9.9399995803833,9.899999618530273,9.899999618530273,357172.0 +2021-10-17,9.920000076293945,9.9399995803833,9.899999618530273,9.9399995803833,700836.0 +2021-10-18,9.9399995803833,9.9399995803833,9.899999618530273,9.920000076293945,459205.0 +2021-10-19,9.930000305175781,9.9399995803833,9.710000038146973,9.710000038146973,512892.0 +2021-10-20,9.819999694824219,9.890000343322754,9.819999694824219,9.859999656677246,511472.0 +2021-10-21,9.859999656677246,9.890000343322754,9.819999694824219,9.880000114440918,211461.0 +2021-10-24,9.880000114440918,9.9399995803833,9.829999923706055,9.9399995803833,448145.0 +2021-10-25,9.920000076293945,9.979999542236328,9.899999618530273,9.970000267028809,387290.0 +2021-10-26,9.979999542236328,10.020000457763672,9.949999809265137,9.949999809265137,333891.0 +2021-10-27,9.960000038146973,9.989999771118164,9.920000076293945,9.949999809265137,199245.0 +2021-10-28,9.989999771118164,10.0,9.930000305175781,9.979999542236328,272538.0 +2021-10-31,9.960000038146973,10.0,9.920000076293945,9.9399995803833,387297.0 +2021-11-01,9.949999809265137,9.970000267028809,9.930000305175781,9.930000305175781,446457.0 +2021-11-02,9.9399995803833,9.989999771118164,9.9399995803833,9.979999542236328,310751.0 +2021-11-03,9.949999809265137,9.949999809265137,9.90999984741211,9.90999984741211,340665.0 +2021-11-04,9.930000305175781,9.930000305175781,9.899999618530273,9.899999618530273,490590.0 +2021-11-07,9.920000076293945,9.9399995803833,9.90999984741211,9.90999984741211,143479.0 +2021-11-08,9.920000076293945,9.949999809265137,9.899999618530273,9.930000305175781,300834.0 +2021-11-09,9.9399995803833,9.9399995803833,9.899999618530273,9.90999984741211,225699.0 +2021-11-10,9.920000076293945,9.930000305175781,9.869999885559082,9.920000076293945,266580.0 +2021-11-11,9.899999618530273,9.979999542236328,9.899999618530273,9.9399995803833,238275.0 +2021-11-14,9.9399995803833,9.979999542236328,9.920000076293945,9.949999809265137,308358.0 +2021-11-15,9.960000038146973,9.970000267028809,9.90999984741211,9.920000076293945,603551.0 +2021-11-16,9.920000076293945,9.9399995803833,9.890000343322754,9.890000343322754,489553.0 +2021-11-17,9.930000305175781,9.9399995803833,9.899999618530273,9.90999984741211,399111.0 +2021-11-18,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0.0 +2021-11-21,9.880000114440918,9.890000343322754,9.850000381469727,9.859999656677246,527093.0 +2021-11-22,9.850000381469727,9.869999885559082,9.789999961853027,9.789999961853027,595584.0 +2021-11-23,9.770000457763672,9.800000190734863,9.699999809265137,9.739999771118164,612171.0 +2021-11-24,9.819999694824219,9.819999694824219,9.710000038146973,9.710000038146973,325241.0 +2021-11-25,9.710000038146973,9.859999656677246,9.710000038146973,9.789999961853027,158828.0 +2021-11-28,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0.0 +2021-11-29,9.649999618530273,9.710000038146973,9.640000343322754,9.65999984741211,322309.0 +2021-11-30,9.699999809265137,9.710000038146973,9.65999984741211,9.710000038146973,219452.0 +2021-12-01,9.8100004196167,9.8100004196167,9.720000267028809,9.75,148352.0 +2021-12-02,9.75,9.75,9.75,9.75,0.0 +2021-12-05,9.75,9.829999923706055,9.75,9.829999923706055,583638.0 +2021-12-06,9.8100004196167,9.850000381469727,9.800000190734863,9.819999694824219,349011.0 +2021-12-07,9.850000381469727,9.850000381469727,9.800000190734863,9.819999694824219,435047.0 +2021-12-08,9.850000381469727,9.979999542236328,9.84000015258789,9.899999618530273,311332.0 +2021-12-09,9.90999984741211,9.90999984741211,9.829999923706055,9.850000381469727,304641.0 +2021-12-12,9.819999694824219,9.9399995803833,9.8100004196167,9.920000076293945,126844.0 +2021-12-13,9.9399995803833,9.989999771118164,9.9399995803833,9.970000267028809,211936.0 +2021-12-14,9.979999542236328,10.0,9.970000267028809,9.970000267028809,234896.0 +2021-12-15,9.970000267028809,10.020000457763672,9.970000267028809,10.020000457763672,206318.0 +2021-12-16,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,325898.0 +2021-12-19,10.100000381469727,10.100000381469727,10.0,10.0,244107.0 +2021-12-20,10.079999923706055,10.079999923706055,9.989999771118164,9.989999771118164,225249.0 +2021-12-21,9.989999771118164,10.020000457763672,9.989999771118164,10.0,144206.0 +2021-12-22,10.020000457763672,10.039999961853027,10.0,10.0,104663.0 +2021-12-23,10.0,10.020000457763672,9.930000305175781,9.930000305175781,203555.0 +2021-12-26,9.949999809265137,9.979999542236328,9.930000305175781,9.949999809265137,216312.0 +2021-12-27,9.920000076293945,9.9399995803833,9.869999885559082,9.880000114440918,550992.0 +2021-12-28,9.880000114440918,9.920000076293945,9.850000381469727,9.880000114440918,408346.0 +2021-12-29,9.930000305175781,9.949999809265137,9.800000190734863,9.859999656677246,492302.0 +2021-12-30,9.920000076293945,9.989999771118164,9.920000076293945,9.920000076293945,242685.0 +2022-01-02,9.989999771118164,10.0,9.960000038146973,10.0,226042.0 +2022-01-03,9.979999542236328,10.0,9.949999809265137,9.989999771118164,365870.0 +2022-01-04,9.960000038146973,10.0,9.899999618530273,9.979999542236328,167935.0 +2022-01-05,9.960000038146973,10.0,9.960000038146973,10.0,215955.0 +2022-01-06,9.989999771118164,10.0,9.979999542236328,10.0,146114.0 +2022-01-09,10.0,10.079999923706055,10.0,10.079999923706055,267764.0 +2022-01-10,10.100000381469727,10.140000343322754,10.039999961853027,10.100000381469727,234091.0 +2022-01-11,10.100000381469727,10.100000381469727,10.0600004196167,10.100000381469727,84092.0 +2022-01-12,10.0600004196167,10.119999885559082,10.039999961853027,10.119999885559082,185497.0 +2022-01-13,10.079999923706055,10.180000305175781,10.079999923706055,10.15999984741211,408919.0 +2022-01-16,10.15999984741211,10.180000305175781,10.100000381469727,10.119999885559082,236568.0 +2022-01-17,10.119999885559082,10.119999885559082,10.079999923706055,10.119999885559082,375167.0 +2022-01-18,10.119999885559082,10.140000343322754,10.119999885559082,10.119999885559082,148498.0 +2022-01-19,10.119999885559082,10.15999984741211,10.100000381469727,10.119999885559082,135198.0 +2022-01-20,10.140000343322754,10.15999984741211,10.140000343322754,10.140000343322754,83044.0 +2022-01-23,10.180000305175781,10.239999771118164,10.15999984741211,10.180000305175781,737313.0 +2022-01-24,10.199999809265137,10.220000267028809,10.140000343322754,10.180000305175781,314551.0 +2022-01-25,10.199999809265137,10.220000267028809,10.15999984741211,10.199999809265137,340177.0 +2022-01-26,10.199999809265137,10.199999809265137,10.140000343322754,10.15999984741211,306568.0 +2022-01-27,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0 +2022-01-30,9.800000190734863,9.899999618530273,9.800000190734863,9.869999885559082,835552.0 +2022-01-31,9.899999618530273,9.899999618530273,9.859999656677246,9.859999656677246,313257.0 +2022-02-01,9.880000114440918,9.90999984741211,9.880000114440918,9.890000343322754,283099.0 +2022-02-02,9.880000114440918,9.899999618530273,9.789999961853027,9.869999885559082,305021.0 +2022-02-03,9.859999656677246,9.890000343322754,9.859999656677246,9.859999656677246,170004.0 +2022-02-06,9.880000114440918,9.880000114440918,9.84000015258789,9.850000381469727,308860.0 +2022-02-07,9.850000381469727,9.850000381469727,9.819999694824219,9.829999923706055,259660.0 +2022-02-08,9.8100004196167,9.819999694824219,9.779999732971191,9.8100004196167,319724.0 +2022-02-09,9.800000190734863,9.8100004196167,9.760000228881836,9.800000190734863,255615.0 +2022-02-10,9.770000457763672,9.8100004196167,9.760000228881836,9.8100004196167,85782.0 +2022-02-13,9.789999961853027,9.800000190734863,9.600000381469727,9.800000190734863,1029194.0 +2022-02-14,9.800000190734863,9.800000190734863,9.699999809265137,9.75,345976.0 +2022-02-15,9.65999984741211,9.729999542236328,9.65999984741211,9.670000076293945,912339.0 +2022-02-16,9.699999809265137,9.710000038146973,9.65999984741211,9.680000305175781,420502.0 +2022-02-17,9.699999809265137,9.760000228881836,9.699999809265137,9.75,374270.0 +2022-02-20,9.760000228881836,9.760000228881836,9.6899995803833,9.710000038146973,310298.0 +2022-02-21,9.720000267028809,9.729999542236328,9.670000076293945,9.6899995803833,621464.0 +2022-02-23,9.699999809265137,9.710000038146973,9.640000343322754,9.680000305175781,578668.0 +2022-02-24,9.680000305175781,9.699999809265137,9.59000015258789,9.65999984741211,584722.0 +2022-02-27,9.699999809265137,9.710000038146973,9.65999984741211,9.699999809265137,387886.0 +2022-02-28,9.699999809265137,9.710000038146973,9.680000305175781,9.710000038146973,161607.0 +2022-03-01,9.6899995803833,9.710000038146973,9.649999618530273,9.670000076293945,428734.0 +2022-03-02,9.6899995803833,9.699999809265137,9.649999618530273,9.680000305175781,362921.0 +2022-03-03,9.699999809265137,9.699999809265137,9.649999618530273,9.680000305175781,347752.0 +2022-03-06,9.680000305175781,9.6899995803833,9.619999885559082,9.619999885559082,484718.0 +2022-03-07,9.640000343322754,9.649999618530273,9.619999885559082,9.640000343322754,224755.0 +2022-03-08,9.670000076293945,9.6899995803833,9.609999656677246,9.680000305175781,314935.0 +2022-03-09,9.670000076293945,9.729999542236328,9.670000076293945,9.729999542236328,351607.0 +2022-03-10,9.680000305175781,9.710000038146973,9.640000343322754,9.6899995803833,385144.0 +2022-03-13,9.6899995803833,9.710000038146973,9.649999618530273,9.680000305175781,326446.0 +2022-03-14,9.6899995803833,9.6899995803833,9.609999656677246,9.609999656677246,430490.0 +2022-03-15,9.640000343322754,9.649999618530273,9.59000015258789,9.609999656677246,251283.0 +2022-03-16,9.619999885559082,9.680000305175781,9.609999656677246,9.630000114440918,258796.0 +2022-03-17,9.670000076293945,9.6899995803833,9.619999885559082,9.65999984741211,183470.0 +2022-03-20,9.680000305175781,9.710000038146973,9.600000381469727,9.699999809265137,402159.0 +2022-03-21,9.699999809265137,9.710000038146973,9.670000076293945,9.699999809265137,124298.0 +2022-03-22,9.699999809265137,9.720000267028809,9.680000305175781,9.6899995803833,151833.0 +2022-03-23,9.6899995803833,9.760000228881836,9.6899995803833,9.75,189499.0 +2022-03-24,9.770000457763672,9.779999732971191,9.75,9.770000457763672,168313.0 +2022-03-27,9.800000190734863,9.8100004196167,9.779999732971191,9.800000190734863,193978.0 +2022-03-28,9.800000190734863,9.8100004196167,9.789999961853027,9.789999961853027,120347.0 +2022-03-29,9.800000190734863,9.819999694824219,9.789999961853027,9.819999694824219,139894.0 +2022-03-30,9.8100004196167,9.819999694824219,9.800000190734863,9.800000190734863,147025.0 +2022-03-31,9.800000190734863,9.8100004196167,9.760000228881836,9.789999961853027,226212.0 +2022-04-03,9.789999961853027,9.800000190734863,9.789999961853027,9.789999961853027,224918.0 +2022-04-04,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,0.0 +2022-04-05,9.800000190734863,9.819999694824219,9.770000457763672,9.789999961853027,289919.0 +2022-04-06,9.779999732971191,9.779999732971191,9.699999809265137,9.720000267028809,469487.0 +2022-04-07,9.720000267028809,9.770000457763672,9.720000267028809,9.760000228881836,89763.0 +2022-04-10,9.760000228881836,9.770000457763672,9.699999809265137,9.739999771118164,230536.0 +2022-04-11,9.710000038146973,9.710000038146973,9.680000305175781,9.6899995803833,435360.0 +2022-04-12,9.6899995803833,9.6899995803833,9.619999885559082,9.619999885559082,470128.0 +2022-04-13,9.640000343322754,9.699999809265137,9.640000343322754,9.699999809265137,171326.0 +2022-04-14,9.699999809265137,9.75,9.649999618530273,9.75,126950.0 +2022-04-17,9.75,9.789999961853027,9.739999771118164,9.75,171464.0 +2022-04-18,9.770000457763672,9.779999732971191,9.729999542236328,9.760000228881836,192388.0 +2022-04-19,9.760000228881836,9.770000457763672,9.729999542236328,9.729999542236328,169828.0 +2022-04-20,9.739999771118164,9.739999771118164,9.699999809265137,9.699999809265137,142891.0 +2022-04-21,9.680000305175781,9.710000038146973,9.680000305175781,9.710000038146973,322930.0 +2022-04-24,9.680000305175781,9.729999542236328,9.649999618530273,9.649999618530273,604029.0 +2022-04-25,9.65999984741211,9.699999809265137,9.65999984741211,9.670000076293945,205462.0 +2022-04-26,9.6899995803833,9.739999771118164,9.6899995803833,9.710000038146973,154903.0 +2022-04-27,9.729999542236328,9.75,9.720000267028809,9.75,76631.0 +2022-04-28,9.720000267028809,9.770000457763672,9.699999809265137,9.760000228881836,211824.0 +2022-05-08,9.770000457763672,9.770000457763672,9.720000267028809,9.729999542236328,253143.0 +2022-05-09,9.75,9.75,9.699999809265137,9.739999771118164,348994.0 +2022-05-10,9.729999542236328,9.739999771118164,9.699999809265137,9.739999771118164,209328.0 +2022-05-11,9.720000267028809,9.760000228881836,9.710000038146973,9.720000267028809,113270.0 +2022-05-12,9.710000038146973,9.739999771118164,9.65999984741211,9.680000305175781,332697.0 +2022-05-15,9.739999771118164,9.739999771118164,9.680000305175781,9.6899995803833,168697.0 +2022-05-16,9.699999809265137,9.699999809265137,9.6899995803833,9.6899995803833,46304.0 +2022-05-17,9.779999732971191,9.779999732971191,9.640000343322754,9.699999809265137,272535.0 +2022-05-18,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2022-05-19,9.670000076293945,9.6899995803833,9.640000343322754,9.640000343322754,358349.0 +2022-05-22,9.649999618530273,9.65999984741211,9.649999618530273,9.65999984741211,91498.0 +2022-05-23,9.640000343322754,9.6899995803833,9.609999656677246,9.649999618530273,204875.0 +2022-05-24,9.649999618530273,9.680000305175781,9.630000114440918,9.649999618530273,127211.0 +2022-05-25,9.640000343322754,9.680000305175781,9.640000343322754,9.65999984741211,100705.0 +2022-05-26,9.699999809265137,9.760000228881836,9.65999984741211,9.760000228881836,396412.0 +2022-05-29,9.760000228881836,9.899999618530273,9.760000228881836,9.880000114440918,502515.0 +2022-05-30,9.880000114440918,9.989999771118164,9.850000381469727,9.850000381469727,303838.0 +2022-05-31,9.859999656677246,9.859999656677246,9.800000190734863,9.800000190734863,142097.0 +2022-06-01,9.770000457763672,9.770000457763672,9.649999618530273,9.649999618530273,940943.0 +2022-06-02,9.649999618530273,9.699999809265137,9.600000381469727,9.600000381469727,1012515.0 +2022-06-05,9.619999885559082,9.699999809265137,9.569999694824219,9.569999694824219,540063.0 +2022-06-06,9.619999885559082,9.630000114440918,9.609999656677246,9.630000114440918,75711.0 +2022-06-07,9.640000343322754,9.680000305175781,9.619999885559082,9.630000114440918,228198.0 +2022-06-08,9.640000343322754,9.6899995803833,9.630000114440918,9.6899995803833,102046.0 +2022-06-09,9.720000267028809,9.739999771118164,9.699999809265137,9.729999542236328,206796.0 +2022-06-12,9.729999542236328,9.729999542236328,9.630000114440918,9.640000343322754,348530.0 +2022-06-13,9.65999984741211,9.65999984741211,9.59000015258789,9.619999885559082,243294.0 +2022-06-14,9.600000381469727,9.600000381469727,9.5,9.59000015258789,298780.0 +2022-06-15,9.609999656677246,9.699999809265137,9.600000381469727,9.680000305175781,193959.0 +2022-06-16,9.65999984741211,9.699999809265137,9.600000381469727,9.600000381469727,261679.0 +2022-06-19,9.600000381469727,9.600000381469727,9.529999732971191,9.600000381469727,189475.0 +2022-06-20,9.600000381469727,9.6899995803833,9.5,9.609999656677246,200459.0 +2022-06-21,9.609999656677246,9.619999885559082,9.579999923706055,9.600000381469727,95648.0 +2022-06-22,9.609999656677246,9.640000343322754,9.579999923706055,9.59000015258789,180952.0 +2022-06-23,9.59000015258789,9.619999885559082,9.569999694824219,9.600000381469727,137840.0 +2022-06-26,9.569999694824219,9.760000228881836,9.569999694824219,9.760000228881836,183981.0 +2022-06-27,9.760000228881836,9.760000228881836,9.710000038146973,9.729999542236328,123683.0 +2022-06-28,9.720000267028809,9.760000228881836,9.680000305175781,9.6899995803833,155185.0 +2022-06-29,9.729999542236328,9.75,9.6899995803833,9.6899995803833,104195.0 +2022-06-30,9.699999809265137,9.699999809265137,9.609999656677246,9.619999885559082,211234.0 +2022-07-03,9.619999885559082,9.670000076293945,9.619999885559082,9.670000076293945,153826.0 +2022-07-04,9.619999885559082,9.680000305175781,9.619999885559082,9.680000305175781,116867.0 +2022-07-05,9.699999809265137,9.739999771118164,9.640000343322754,9.65999984741211,101112.0 +2022-07-06,9.699999809265137,9.819999694824219,9.699999809265137,9.819999694824219,454957.0 +2022-07-13,9.800000190734863,9.819999694824219,9.739999771118164,9.800000190734863,75292.0 +2022-07-14,9.800000190734863,9.800000190734863,9.630000114440918,9.710000038146973,85426.0 +2022-07-17,9.899999618530273,9.899999618530273,9.729999542236328,9.739999771118164,154771.0 +2022-07-18,9.75,9.819999694824219,9.699999809265137,9.720000267028809,220945.0 +2022-07-19,9.739999771118164,9.739999771118164,9.670000076293945,9.680000305175781,699679.0 +2022-07-20,9.710000038146973,9.710000038146973,9.609999656677246,9.680000305175781,877664.0 +2022-07-21,9.680000305175781,9.710000038146973,9.649999618530273,9.710000038146973,161386.0 +2022-07-24,9.699999809265137,9.720000267028809,9.6899995803833,9.699999809265137,253124.0 +2022-07-25,9.720000267028809,9.75,9.699999809265137,9.720000267028809,326139.0 +2022-07-26,9.729999542236328,9.8100004196167,9.720000267028809,9.75,462618.0 +2022-07-27,9.510000228881836,9.510000228881836,9.449999809265137,9.470000267028809,310612.0 +2022-07-28,9.460000038146973,9.460000038146973,9.329999923706055,9.390000343322754,475385.0 +2022-07-31,9.399999618530273,9.399999618530273,9.369999885559082,9.369999885559082,123738.0 +2022-08-01,9.380000114440918,9.4399995803833,9.369999885559082,9.4399995803833,203547.0 +2022-08-02,9.390000343322754,9.510000228881836,9.390000343322754,9.510000228881836,269360.0 +2022-08-03,9.510000228881836,9.520000457763672,9.479999542236328,9.510000228881836,179623.0 +2022-08-04,9.5,9.520000457763672,9.489999771118164,9.489999771118164,60803.0 +2022-08-07,9.489999771118164,9.510000228881836,9.479999542236328,9.479999542236328,135696.0 +2022-08-08,9.489999771118164,9.520000457763672,9.489999771118164,9.520000457763672,108344.0 +2022-08-09,9.529999732971191,9.529999732971191,9.5,9.520000457763672,174564.0 +2022-08-10,9.5,9.5,9.5,9.5,58639.0 +2022-08-11,9.5,9.510000228881836,9.5,9.510000228881836,50177.0 +2022-08-14,9.520000457763672,9.529999732971191,9.5,9.529999732971191,181856.0 +2022-08-15,9.550000190734863,9.609999656677246,9.550000190734863,9.609999656677246,271077.0 +2022-08-16,9.600000381469727,9.630000114440918,9.600000381469727,9.630000114440918,149744.0 +2022-08-17,9.630000114440918,9.680000305175781,9.619999885559082,9.680000305175781,138185.0 +2022-08-18,9.680000305175781,9.680000305175781,9.640000343322754,9.640000343322754,83070.0 +2022-08-21,9.5,9.5,9.399999618530273,9.4399995803833,377750.0 +2022-08-22,9.4399995803833,9.470000267028809,9.430000305175781,9.460000038146973,140344.0 +2022-08-23,9.470000267028809,9.5,9.460000038146973,9.489999771118164,146391.0 +2022-08-24,9.460000038146973,9.470000267028809,9.449999809265137,9.460000038146973,94333.0 +2022-08-25,9.470000267028809,9.479999542236328,9.4399995803833,9.470000267028809,161132.0 +2022-08-28,9.449999809265137,9.470000267028809,9.399999618530273,9.470000267028809,228986.0 +2022-08-29,9.460000038146973,9.470000267028809,9.40999984741211,9.470000267028809,193612.0 +2022-08-30,9.449999809265137,9.479999542236328,9.449999809265137,9.460000038146973,59750.0 +2022-08-31,9.449999809265137,9.449999809265137,9.420000076293945,9.430000305175781,97369.0 +2022-09-01,9.399999618530273,9.40999984741211,9.359999656677246,9.399999618530273,164871.0 +2022-09-04,9.470000267028809,9.470000267028809,9.390000343322754,9.430000305175781,75312.0 +2022-09-05,9.420000076293945,9.4399995803833,9.399999618530273,9.430000305175781,57679.0 +2022-09-06,9.449999809265137,9.449999809265137,9.399999618530273,9.399999618530273,73435.0 +2022-09-07,9.390000343322754,9.390000343322754,9.319999694824219,9.350000381469727,171242.0 +2022-09-08,9.369999885559082,9.369999885559082,9.319999694824219,9.350000381469727,50198.0 +2022-09-11,9.40999984741211,9.40999984741211,9.359999656677246,9.359999656677246,45426.0 +2022-09-12,9.390000343322754,9.430000305175781,9.390000343322754,9.430000305175781,60071.0 +2022-09-13,9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,20181.0 +2022-09-14,9.40999984741211,9.470000267028809,9.399999618530273,9.470000267028809,96039.0 +2022-09-15,9.430000305175781,9.4399995803833,9.40999984741211,9.430000305175781,183055.0 +2022-09-18,9.399999618530273,9.399999618530273,9.34000015258789,9.359999656677246,87980.0 +2022-09-19,9.359999656677246,9.359999656677246,9.300000190734863,9.319999694824219,132323.0 +2022-09-20,9.399999618530273,9.399999618530273,9.369999885559082,9.380000114440918,105462.0 +2022-09-21,9.369999885559082,9.390000343322754,9.34000015258789,9.34000015258789,129658.0 +2022-09-25,9.260000228881836,9.260000228881836,9.130000114440918,9.149999618530273,131682.0 +2022-09-26,9.130000114440918,9.289999961853027,9.130000114440918,9.180000305175781,421536.0 +2022-09-27,9.180000305175781,9.25,9.180000305175781,9.25,56457.0 +2022-09-28,9.260000228881836,9.329999923706055,9.25,9.25,59195.0 +2022-09-29,9.390000343322754,9.390000343322754,9.25,9.25,110817.0 +2022-10-02,9.25,9.34000015258789,9.239999771118164,9.260000228881836,110620.0 +2022-10-03,9.229999542236328,9.289999961853027,9.229999542236328,9.289999961853027,90954.0 +2022-10-04,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0 +2022-10-05,9.319999694824219,9.319999694824219,9.25,9.260000228881836,112092.0 +2022-10-06,9.279999732971191,9.300000190734863,9.25,9.260000228881836,53818.0 +2022-10-09,9.25,9.270000457763672,9.239999771118164,9.260000228881836,104781.0 +2022-10-10,9.25,9.260000228881836,9.210000038146973,9.210000038146973,162600.0 +2022-10-11,9.220000267028809,9.25,9.199999809265137,9.199999809265137,78619.0 +2022-10-12,9.1899995803833,9.199999809265137,9.1899995803833,9.199999809265137,42652.0 +2022-10-13,9.199999809265137,9.25,9.199999809265137,9.25,134081.0 +2022-10-16,9.220000267028809,9.260000228881836,9.140000343322754,9.260000228881836,66629.0 +2022-10-17,9.149999618530273,9.199999809265137,9.149999618530273,9.180000305175781,144367.0 +2022-10-18,9.170000076293945,9.220000267028809,9.149999618530273,9.199999809265137,180770.0 +2022-10-19,9.170000076293945,9.180000305175781,9.15999984741211,9.15999984741211,66263.0 +2022-10-20,9.15999984741211,9.180000305175781,9.15999984741211,9.180000305175781,36932.0 +2022-10-23,9.199999809265137,9.199999809265137,9.15999984741211,9.199999809265137,114613.0 +2022-10-24,9.1899995803833,9.1899995803833,9.140000343322754,9.180000305175781,169421.0 +2022-10-25,9.149999618530273,9.1899995803833,9.149999618530273,9.1899995803833,84471.0 +2022-10-26,9.170000076293945,9.170000076293945,9.149999618530273,9.170000076293945,67487.0 +2022-10-27,9.1899995803833,9.1899995803833,9.050000190734863,9.050000190734863,167228.0 +2022-10-30,8.760000228881836,8.989999771118164,8.760000228881836,8.899999618530273,342537.0 +2022-10-31,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0 +2022-11-01,8.960000038146973,8.960000038146973,8.949999809265137,8.949999809265137,88875.0 +2022-11-02,8.9399995803833,8.960000038146973,8.920000076293945,8.949999809265137,55069.0 +2022-11-03,8.899999618530273,8.9399995803833,8.899999618530273,8.920000076293945,72276.0 +2022-11-06,8.960000038146973,9.0,8.9399995803833,8.949999809265137,80616.0 +2022-11-07,8.970000267028809,8.979999542236328,8.920000076293945,8.970000267028809,56998.0 +2022-11-08,8.90999984741211,8.90999984741211,8.899999618530273,8.899999618530273,58786.0 +2022-11-09,8.949999809265137,8.960000038146973,8.949999809265137,8.949999809265137,45697.0 +2022-11-10,8.949999809265137,8.949999809265137,8.899999618530273,8.899999618530273,78285.0 +2022-11-13,8.899999618530273,8.920000076293945,8.850000381469727,8.920000076293945,351905.0 +2022-11-14,8.880000114440918,8.880000114440918,8.680000305175781,8.75,424198.0 +2022-11-15,8.739999771118164,8.800000190734863,8.729999542236328,8.800000190734863,135529.0 +2022-11-16,8.699999809265137,8.739999771118164,8.699999809265137,8.699999809265137,180916.0 +2022-11-17,8.699999809265137,8.739999771118164,8.670000076293945,8.670000076293945,94931.0 +2022-11-20,8.600000381469727,8.699999809265137,8.5,8.670000076293945,387236.0 +2022-11-21,8.539999961853027,8.579999923706055,8.5,8.520000457763672,131340.0 +2022-11-22,8.5,8.569999694824219,8.5,8.5,78167.0 +2022-11-24,8.550000190734863,8.550000190734863,8.5,8.5,139152.0 +2022-11-27,8.5,8.510000228881836,8.420000076293945,8.5,545541.0 +2022-11-28,8.40999984741211,8.510000228881836,8.399999618530273,8.5,169995.0 +2022-11-29,8.5,8.520000457763672,8.489999771118164,8.489999771118164,129277.0 +2022-11-30,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0 +2022-12-01,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,0.0 +2022-12-04,8.680000305175781,8.680000305175781,8.5,8.520000457763672,82083.0 +2022-12-05,8.550000190734863,8.550000190734863,8.420000076293945,8.550000190734863,129916.0 +2022-12-06,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,25851.0 +2022-12-07,8.510000228881836,8.600000381469727,8.510000228881836,8.579999923706055,38901.0 +2022-12-08,8.579999923706055,8.800000190734863,8.579999923706055,8.800000190734863,62562.0 +2022-12-11,8.75,8.75,8.609999656677246,8.710000038146973,29376.0 +2022-12-12,8.619999885559082,8.619999885559082,8.600000381469727,8.600000381469727,29058.0 +2022-12-13,8.699999809265137,8.699999809265137,8.649999618530273,8.649999618530273,32050.0 +2022-12-14,8.770000457763672,8.800000190734863,8.770000457763672,8.800000190734863,61995.0 +2022-12-15,8.75,8.899999618530273,8.680000305175781,8.800000190734863,99552.0 +2022-12-18,8.789999961853027,8.800000190734863,8.789999961853027,8.800000190734863,35582.0 +2022-12-19,8.75,8.75,8.75,8.75,39068.0 +2022-12-20,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,24555.0 +2022-12-21,8.75,8.75,8.75,8.75,35138.0 +2022-12-22,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,23701.0 +2022-12-25,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,26911.0 +2022-12-26,8.75,8.760000228881836,8.75,8.760000228881836,16926.0 +2022-12-27,8.800000190734863,8.90999984741211,8.770000457763672,8.770000457763672,72707.0 +2022-12-28,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,14039.0 +2022-12-29,8.859999656677246,8.859999656677246,8.850000381469727,8.850000381469727,17550.0 +2023-01-01,8.859999656677246,8.859999656677246,8.850000381469727,8.850000381469727,18634.0 +2023-01-02,8.859999656677246,8.899999618530273,8.859999656677246,8.899999618530273,34504.0 +2023-01-03,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0 +2023-01-04,8.979999542236328,8.979999542236328,8.9399995803833,8.960000038146973,29802.0 +2023-01-05,8.970000267028809,9.0,8.970000267028809,9.0,43719.0 +2023-01-08,9.0,9.0,8.960000038146973,8.960000038146973,75513.0 +2023-01-09,9.0,9.0,9.0,9.0,26041.0 +2023-01-10,8.949999809265137,8.949999809265137,8.850000381469727,8.869999885559082,127193.0 +2023-01-11,8.869999885559082,8.869999885559082,8.829999923706055,8.869999885559082,76614.0 +2023-01-12,8.890000343322754,8.899999618530273,8.859999656677246,8.859999656677246,37772.0 +2023-01-15,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,0.0 +2023-01-16,8.75,8.75,8.720000267028809,8.720000267028809,24384.0 +2023-01-17,8.720000267028809,8.720000267028809,8.710000038146973,8.710000038146973,37751.0 +2023-01-18,8.720000267028809,8.720000267028809,8.710000038146973,8.710000038146973,37751.0 +2023-01-19,8.779999732971191,8.779999732971191,8.699999809265137,8.699999809265137,88730.0 +2023-01-22,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0 +2023-01-23,8.600000381469727,8.600000381469727,8.229999542236328,8.390000343322754,522624.0 +2023-01-24,8.40999984741211,8.40999984741211,8.279999732971191,8.279999732971191,303200.0 +2023-01-25,8.279999732971191,8.300000190734863,8.15999984741211,8.199999809265137,571564.0 +2023-01-26,8.199999809265137,8.199999809265137,8.140000343322754,8.140000343322754,269865.0 +2023-01-29,8.140000343322754,8.1899995803833,8.130000114440918,8.130000114440918,228635.0 +2023-01-30,8.119999885559082,8.119999885559082,8.050000190734863,8.050000190734863,315480.0 +2023-01-31,8.100000381469727,8.149999618530273,8.079999923706055,8.149999618530273,174210.0 +2023-02-01,8.140000343322754,8.140000343322754,8.079999923706055,8.109999656677246,92492.0 +2023-02-02,8.149999618530273,8.149999618530273,8.0600004196167,8.119999885559082,134271.0 +2023-02-05,8.100000381469727,8.100000381469727,7.949999809265137,7.949999809265137,292070.0 +2023-02-06,7.940000057220459,7.940000057220459,7.78000020980835,7.820000171661377,294671.0 +2023-02-07,7.860000133514404,7.900000095367432,7.860000133514404,7.900000095367432,93329.0 +2023-02-08,7.849999904632568,7.869999885559082,7.809999942779541,7.809999942779541,92864.0 +2023-02-09,7.840000152587891,7.849999904632568,7.829999923706055,7.829999923706055,60394.0 +2023-02-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0 +2023-02-13,7.699999809265137,7.78000020980835,7.699999809265137,7.78000020980835,123537.0 +2023-02-14,7.78000020980835,7.78000020980835,7.71999979019165,7.71999979019165,83795.0 +2023-02-15,7.690000057220459,7.769999980926514,7.670000076293945,7.670000076293945,113769.0 +2023-02-16,7.690000057220459,7.690000057220459,7.599999904632568,7.599999904632568,165580.0 +2023-02-19,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,48046.0 +2023-02-20,7.619999885559082,7.619999885559082,7.599999904632568,7.599999904632568,67017.0 +2023-02-21,7.599999904632568,7.599999904632568,7.550000190734863,7.559999942779541,73708.0 +2023-02-23,7.519999980926514,7.519999980926514,7.5,7.5,81734.0 +2023-02-26,7.400000095367432,7.400000095367432,7.300000190734863,7.329999923706055,171691.0 +2023-02-27,7.590000152587891,7.590000152587891,7.46999979019165,7.46999979019165,145926.0 +2023-02-28,7.480000019073486,7.480000019073486,7.449999809265137,7.449999809265137,47743.0 +2023-03-01,7.480000019073486,7.519999980926514,7.449999809265137,7.519999980926514,2714.0 +2023-03-02,7.510000228881836,7.550000190734863,7.510000228881836,7.510000228881836,2436.0 +2023-03-05,7.599999904632568,7.619999885559082,7.599999904632568,7.619999885559082,6747.0 +2023-03-06,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0 +2023-03-07,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0 +2023-03-08,7.699999809265137,7.699999809265137,7.650000095367432,7.650000095367432,2000.0 +2023-03-09,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0 +2023-03-12,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0 +2023-03-13,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0 +2023-03-14,7.599999904632568,7.639999866485596,7.599999904632568,7.610000133514404,32517.0 +2023-03-15,7.570000171661377,7.570000171661377,7.550000190734863,7.550000190734863,2730.0 +2023-03-16,7.5,7.5,7.409999847412109,7.429999828338623,2202.0 +2023-03-19,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0 +2023-03-20,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,3503.0 +2023-03-21,7.53000020980835,7.599999904632568,7.46999979019165,7.599999904632568,2000.0 +2023-03-22,7.510000228881836,7.599999904632568,7.5,7.599999904632568,3970.0 +2023-03-23,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,2328.0 +2023-03-26,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0 +2023-03-27,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0 +2023-03-28,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0 +2023-03-29,7.670000076293945,7.670000076293945,7.659999847412109,7.659999847412109,201.0 +2023-03-30,7.75,7.78000020980835,7.730000019073486,7.730000019073486,4469.0 +2023-04-02,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0 +2023-04-03,7.760000228881836,7.820000171661377,7.760000228881836,7.800000190734863,2030.0 +2023-04-04,7.789999961853027,7.849999904632568,7.789999961853027,7.800000190734863,28374.0 +2023-04-05,7.829999923706055,7.829999923706055,7.78000020980835,7.800000190734863,5150.0 +2023-04-06,7.78000020980835,7.800000190734863,7.670000076293945,7.699999809265137,5000.0 +2023-04-09,7.659999847412109,7.659999847412109,7.570000171661377,7.590000152587891,2204.0 +2023-04-10,7.570000171661377,7.570000171661377,7.480000019073486,7.5,2409.0 +2023-04-11,7.519999980926514,7.53000020980835,7.460000038146973,7.46999979019165,3000.0 +2023-04-12,7.460000038146973,7.539999961853027,7.460000038146973,7.539999961853027,6500.0 +2023-04-13,7.510000228881836,7.550000190734863,7.5,7.550000190734863,2000.0 +2023-04-16,7.53000020980835,7.570000171661377,7.5,7.550000190734863,2172.0 +2023-04-17,7.510000228881836,7.550000190734863,7.5,7.519999980926514,2441.0 +2023-04-25,7.570000171661377,7.599999904632568,7.559999942779541,7.599999904632568,18665.0 +2023-04-26,7.619999885559082,7.679999828338623,7.619999885559082,7.619999885559082,11420.0 +2023-04-27,7.630000114440918,7.659999847412109,7.630000114440918,7.639999866485596,2000.0 +2023-04-30,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0 +2023-05-01,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0 +2023-05-02,7.679999828338623,7.679999828338623,7.630000114440918,7.659999847412109,8830.0 +2023-05-03,7.650000095367432,7.650000095367432,7.570000171661377,7.570000171661377,6000.0 +2023-05-04,7.570000171661377,7.579999923706055,7.550000190734863,7.550000190734863,2492.0 +2023-05-07,7.559999942779541,7.570000171661377,7.5,7.5,3895.0 +2023-05-08,7.559999942779541,7.559999942779541,7.510000228881836,7.510000228881836,2100.0 +2023-05-09,7.519999980926514,7.519999980926514,7.5,7.510000228881836,3333.0 +2023-05-10,7.5,7.5,7.449999809265137,7.449999809265137,2810.0 +2023-05-11,7.449999809265137,7.46999979019165,7.420000076293945,7.46999979019165,6838.0 +2023-05-14,7.46999979019165,7.489999771118164,7.460000038146973,7.460000038146973,2176.0 +2023-05-15,7.449999809265137,7.46999979019165,7.440000057220459,7.46999979019165,4899.0 +2023-05-16,7.489999771118164,7.519999980926514,7.489999771118164,7.5,5741.0 +2023-05-17,7.5,7.5,7.5,7.5,4801.0 +2023-05-18,7.5,7.53000020980835,7.5,7.53000020980835,2000.0 +2023-05-21,7.599999904632568,7.599999904632568,7.539999961853027,7.599999904632568,3000.0 +2023-05-22,7.590000152587891,7.599999904632568,7.570000171661377,7.579999923706055,4000.0 +2023-05-23,7.579999923706055,7.590000152587891,7.550000190734863,7.590000152587891,7000.0 +2023-05-24,7.539999961853027,7.559999942779541,7.539999961853027,7.559999942779541,2789.0 +2023-05-25,7.519999980926514,7.599999904632568,7.5,7.579999923706055,2700.0 +2023-05-28,7.53000020980835,7.579999923706055,7.53000020980835,7.539999961853027,2049.0 +2023-05-29,7.579999923706055,7.610000133514404,7.579999923706055,7.610000133514404,5248.0 +2023-05-30,7.599999904632568,7.610000133514404,7.599999904632568,7.610000133514404,2000.0 +2023-05-31,7.610000133514404,7.610000133514404,7.550000190734863,7.559999942779541,2711.0 +2023-06-01,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,4203.0 +2023-06-04,7.599999904632568,7.599999904632568,7.590000152587891,7.590000152587891,2000.0 +2023-06-05,7.579999923706055,7.579999923706055,7.550000190734863,7.550000190734863,2082.0 +2023-06-06,7.579999923706055,7.579999923706055,7.550000190734863,7.570000171661377,2076.0 +2023-06-07,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0.0 +2023-06-08,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,207.0 +2023-06-11,7.53000020980835,7.559999942779541,7.53000020980835,7.559999942779541,2500.0 +2023-06-12,7.539999961853027,7.550000190734863,7.539999961853027,7.539999961853027,13268.0 +2023-06-13,7.550000190734863,7.650000095367432,7.550000190734863,7.630000114440918,2000.0 +2023-06-14,7.650000095367432,7.730000019073486,7.550000190734863,7.690000057220459,2002.0 +2023-06-15,7.690000057220459,7.690000057220459,7.670000076293945,7.679999828338623,3349.0 +2023-06-18,7.690000057220459,7.800000190734863,7.679999828338623,7.769999980926514,1999.0 +2023-06-19,7.760000228881836,7.849999904632568,7.760000228881836,7.78000020980835,84541.0 +2023-06-20,7.78000020980835,7.78000020980835,7.699999809265137,7.730000019073486,46093.0 +2023-06-21,7.699999809265137,7.760000228881836,7.699999809265137,7.710000038146973,118238.0 +2023-06-22,7.739999771118164,7.760000228881836,7.710000038146973,7.760000228881836,72315.0 +2023-07-02,7.769999980926514,7.940000057220459,7.769999980926514,7.889999866485596,108674.0 +2023-07-03,7.940000057220459,7.940000057220459,7.860000133514404,7.889999866485596,104095.0 +2023-07-04,7.889999866485596,7.889999866485596,7.809999942779541,7.869999885559082,69013.0 +2023-07-05,7.840000152587891,7.929999828338623,7.699999809265137,7.760000228881836,151072.0 +2023-07-06,7.78000020980835,7.829999923706055,7.769999980926514,7.78000020980835,34072.0 +2023-07-09,7.829999923706055,7.889999866485596,7.75,7.840000152587891,112648.0 +2023-07-10,7.840000152587891,7.840000152587891,7.679999828338623,7.699999809265137,204253.0 +2023-07-11,7.699999809265137,7.760000228881836,7.690000057220459,7.75,50598.0 +2023-07-12,7.760000228881836,7.840000152587891,7.739999771118164,7.789999961853027,92758.0 +2023-07-13,7.800000190734863,7.800000190734863,7.730000019073486,7.75,34328.0 +2023-07-16,7.710000038146973,7.809999942779541,7.710000038146973,7.800000190734863,86403.0 +2023-07-17,7.800000190734863,7.820000171661377,7.769999980926514,7.800000190734863,83198.0 +2023-07-18,7.800000190734863,7.800000190734863,7.730000019073486,7.78000020980835,95362.0 +2023-07-19,7.789999961853027,7.820000171661377,7.760000228881836,7.769999980926514,79283.0 +2023-07-20,7.820000171661377,7.820000171661377,7.760000228881836,7.820000171661377,57640.0 +2023-07-23,7.789999961853027,7.820000171661377,7.769999980926514,7.789999961853027,62432.0 +2023-07-24,7.789999961853027,7.800000190734863,7.78000020980835,7.800000190734863,41827.0 +2023-07-25,7.800000190734863,7.820000171661377,7.760000228881836,7.78000020980835,40627.0 +2023-07-26,7.800000190734863,7.800000190734863,7.760000228881836,7.769999980926514,16733.0 +2023-07-27,7.760000228881836,7.800000190734863,7.639999866485596,7.670000076293945,186049.0 +2023-07-30,7.71999979019165,7.71999979019165,7.599999904632568,7.610000133514404,89396.0 +2023-07-31,7.610000133514404,7.659999847412109,7.610000133514404,7.659999847412109,44133.0 +2023-08-01,7.730000019073486,7.739999771118164,7.659999847412109,7.710000038146973,79774.0 +2023-08-02,7.650000095367432,7.71999979019165,7.559999942779541,7.590000152587891,137004.0 +2023-08-03,7.590000152587891,7.610000133514404,7.5,7.579999923706055,98464.0 +2023-08-06,7.449999809265137,7.570000171661377,7.449999809265137,7.489999771118164,69607.0 +2023-08-07,7.539999961853027,7.570000171661377,7.400000095367432,7.510000228881836,83437.0 +2023-08-08,7.510000228881836,7.550000190734863,7.5,7.53000020980835,30471.0 +2023-08-09,7.53000020980835,7.550000190734863,7.519999980926514,7.539999961853027,14328.0 +2023-08-10,7.539999961853027,7.550000190734863,7.489999771118164,7.510000228881836,72797.0 +2023-08-13,7.590000152587891,7.590000152587891,7.5,7.5,64005.0 +2023-08-14,7.489999771118164,7.5,7.449999809265137,7.46999979019165,67997.0 +2023-08-15,7.0,7.199999809265137,6.889999866485596,6.889999866485596,1425843.0 +2023-08-16,6.900000095367432,6.940000057220459,6.809999942779541,6.820000171661377,307526.0 +2023-08-17,6.829999923706055,6.840000152587891,6.579999923706055,6.590000152587891,485191.0 +2023-08-20,6.510000228881836,6.559999942779541,6.480000019073486,6.519999980926514,366206.0 +2023-08-21,6.5,6.519999980926514,6.420000076293945,6.440000057220459,239903.0 +2023-08-22,6.400000095367432,6.5,6.380000114440918,6.440000057220459,208062.0 +2023-08-23,6.440000057220459,6.449999809265137,6.369999885559082,6.429999828338623,235314.0 +2023-08-24,6.440000057220459,6.449999809265137,6.320000171661377,6.329999923706055,178469.0 +2023-08-27,6.360000133514404,6.360000133514404,6.309999942779541,6.340000152587891,145661.0 +2023-08-28,6.340000152587891,6.360000133514404,6.309999942779541,6.349999904632568,96465.0 +2023-08-29,6.360000133514404,6.389999866485596,6.320000171661377,6.360000133514404,151484.0 +2023-08-30,6.380000114440918,6.389999866485596,6.360000133514404,6.389999866485596,76968.0 +2023-08-31,6.400000095367432,6.400000095367432,6.349999904632568,6.380000114440918,89695.0 +2023-09-03,6.380000114440918,6.400000095367432,6.340000152587891,6.389999866485596,102995.0 +2023-09-04,6.389999866485596,6.400000095367432,6.329999923706055,6.369999885559082,113219.0 +2023-09-05,6.389999866485596,6.389999866485596,6.329999923706055,6.349999904632568,87821.0 +2023-09-06,6.349999904632568,6.360000133514404,6.320000171661377,6.329999923706055,53963.0 +2023-09-07,6.329999923706055,6.349999904632568,6.260000228881836,6.260000228881836,149087.0 +2023-09-10,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0 +2023-09-11,6.25,6.260000228881836,6.150000095367432,6.190000057220459,156933.0 +2023-09-12,6.190000057220459,6.199999809265137,6.099999904632568,6.099999904632568,324922.0 +2023-09-13,6.099999904632568,6.159999847412109,6.090000152587891,6.099999904632568,171308.0 +2023-09-14,6.099999904632568,6.130000114440918,6.050000190734863,6.050000190734863,168438.0 +2023-09-17,6.050000190734863,6.119999885559082,6.0,6.0,186844.0 +2023-09-18,6.0,6.059999942779541,5.96999979019165,6.0,222838.0 +2023-09-19,6.0,6.099999904632568,6.0,6.03000020980835,116968.0 +2023-09-20,6.039999961853027,6.039999961853027,5.989999771118164,6.039999961853027,116881.0 +2023-09-21,6.039999961853027,6.050000190734863,6.019999980926514,6.019999980926514,79218.0 +2023-09-25,5.96999979019165,6.090000152587891,5.96999979019165,6.0,232463.0 +2023-09-26,5.940000057220459,6.03000020980835,5.940000057220459,5.980000019073486,126231.0 +2023-09-27,5.960000038146973,5.989999771118164,5.949999809265137,5.980000019073486,101947.0 +2023-09-28,5.980000019073486,5.989999771118164,5.909999847412109,5.949999809265137,153277.0 +2023-10-01,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0 +2023-10-02,5.989999771118164,5.989999771118164,5.889999866485596,5.960000038146973,50116.0 +2023-10-03,5.96999979019165,5.980000019073486,5.929999828338623,5.940000057220459,26755.0 +2023-10-04,5.949999809265137,5.96999979019165,5.889999866485596,5.909999847412109,44310.0 +2023-10-05,5.960000038146973,5.960000038146973,5.880000114440918,5.920000076293945,66698.0 +2023-10-08,5.929999828338623,5.949999809265137,5.829999923706055,5.849999904632568,125722.0 +2023-10-09,5.849999904632568,5.849999904632568,5.710000038146973,5.800000190734863,102634.0 +2023-10-10,5.800000190734863,5.809999942779541,5.739999771118164,5.809999942779541,91215.0 +2023-10-11,5.809999942779541,5.809999942779541,5.659999847412109,5.730000019073486,124743.0 +2023-10-12,5.730000019073486,5.730000019073486,5.650000095367432,5.710000038146973,95489.0 +2023-10-15,5.78000020980835,5.78000020980835,5.699999809265137,5.710000038146973,21542.0 +2023-10-16,5.730000019073486,5.730000019073486,5.650000095367432,5.699999809265137,60270.0 +2023-10-17,5.699999809265137,5.71999979019165,5.670000076293945,5.690000057220459,71597.0 +2023-10-18,5.699999809265137,5.699999809265137,5.650000095367432,5.650000095367432,35959.0 +2023-10-19,5.619999885559082,5.670000076293945,5.599999904632568,5.599999904632568,86194.0 +2023-10-22,5.699999809265137,5.710000038146973,5.599999904632568,5.639999866485596,192432.0 +2023-10-23,5.639999866485596,5.690000057220459,5.599999904632568,5.610000133514404,74124.0 +2023-10-24,5.679999828338623,5.699999809265137,5.510000228881836,5.53000020980835,178311.0 +2023-10-25,5.53000020980835,5.75,5.53000020980835,5.550000190734863,84366.0 +2023-10-26,5.599999904632568,5.599999904632568,5.550000190734863,5.570000171661377,27461.0 +2023-10-29,5.650000095367432,5.650000095367432,5.539999961853027,5.550000190734863,50666.0 +2023-10-30,5.550000190734863,5.599999904632568,5.550000190734863,5.590000152587891,89367.0 +2023-10-31,5.599999904632568,5.599999904632568,5.5,5.559999942779541,145929.0 +2023-11-01,5.570000171661377,5.570000171661377,5.53000020980835,5.550000190734863,70182.0 +2023-11-02,5.559999942779541,5.579999923706055,5.519999980926514,5.570000171661377,65283.0 +2023-11-05,5.570000171661377,5.599999904632568,5.550000190734863,5.590000152587891,102394.0 +2023-11-06,5.590000152587891,5.599999904632568,5.570000171661377,5.579999923706055,70956.0 +2023-11-07,5.579999923706055,5.650000095367432,5.579999923706055,5.599999904632568,215948.0 +2023-11-08,5.639999866485596,5.639999866485596,5.590000152587891,5.630000114440918,55696.0 +2023-11-09,5.579999923706055,5.639999866485596,5.570000171661377,5.599999904632568,85086.0 +2023-11-12,5.619999885559082,5.619999885559082,5.570000171661377,5.590000152587891,54396.0 +2023-11-13,5.590000152587891,5.610000133514404,5.550000190734863,5.590000152587891,47038.0 +2023-11-14,5.590000152587891,5.599999904632568,5.570000171661377,5.570000171661377,27593.0 +2023-11-15,5.599999904632568,5.630000114440918,5.570000171661377,5.590000152587891,79907.0 +2023-11-16,5.630000114440918,5.650000095367432,5.599999904632568,5.650000095367432,108509.0 +2023-11-19,5.659999847412109,5.679999828338623,5.579999923706055,5.579999923706055,250017.0 +2023-11-20,5.610000133514404,5.619999885559082,5.590000152587891,5.610000133514404,84852.0 +2023-11-21,5.599999904632568,5.619999885559082,5.579999923706055,5.610000133514404,28154.0 +2023-11-22,5.630000114440918,5.630000114440918,5.559999942779541,5.559999942779541,65480.0 +2023-11-23,5.630000114440918,5.630000114440918,5.559999942779541,5.559999942779541,65480.0 +2023-11-26,5.610000133514404,5.630000114440918,5.570000171661377,5.630000114440918,85910.0 +2023-11-27,5.619999885559082,5.650000095367432,5.550000190734863,5.599999904632568,99463.0 +2023-11-28,5.610000133514404,5.619999885559082,5.599999904632568,5.610000133514404,45120.0 +2023-11-29,5.610000133514404,5.639999866485596,5.599999904632568,5.610000133514404,34160.0 +2023-11-30,5.630000114440918,5.630000114440918,5.590000152587891,5.619999885559082,72100.0 +2023-12-03,5.619999885559082,5.630000114440918,5.590000152587891,5.630000114440918,60233.0 +2023-12-04,5.630000114440918,5.630000114440918,5.5,5.570000171661377,148668.0 +2023-12-05,5.559999942779541,5.599999904632568,5.550000190734863,5.570000171661377,48187.0 +2023-12-06,5.550000190734863,5.599999904632568,5.53000020980835,5.550000190734863,62366.0 +2023-12-07,5.53000020980835,5.570000171661377,5.53000020980835,5.559999942779541,52424.0 +2023-12-10,5.570000171661377,5.599999904632568,5.559999942779541,5.590000152587891,34007.0 +2023-12-11,5.599999904632568,5.599999904632568,5.570000171661377,5.590000152587891,58202.0 +2023-12-12,5.590000152587891,5.590000152587891,5.510000228881836,5.550000190734863,90648.0 +2023-12-13,5.53000020980835,5.590000152587891,5.53000020980835,5.550000190734863,66173.0 +2023-12-14,5.590000152587891,5.599999904632568,5.550000190734863,5.550000190734863,131413.0 +2023-12-17,5.559999942779541,5.610000133514404,5.550000190734863,5.610000133514404,82696.0 +2023-12-18,5.699999809265137,5.699999809265137,5.599999904632568,5.639999866485596,81937.0 +2023-12-19,5.659999847412109,5.679999828338623,5.610000133514404,5.670000076293945,85491.0 +2023-12-20,5.670000076293945,5.679999828338623,5.619999885559082,5.630000114440918,72154.0 +2023-12-21,5.619999885559082,5.679999828338623,5.619999885559082,5.650000095367432,87662.0 +2023-12-24,5.630000114440918,5.690000057220459,5.619999885559082,5.679999828338623,77277.0 +2023-12-25,5.650000095367432,5.690000057220459,5.639999866485596,5.650000095367432,80567.0 +2023-12-26,5.679999828338623,5.800000190734863,5.630000114440918,5.789999961853027,219555.0 +2023-12-27,5.800000190734863,5.800000190734863,5.699999809265137,5.75,218114.0 +2023-12-28,5.75,5.789999961853027,5.739999771118164,5.78000020980835,90543.0 +2023-12-31,5.789999961853027,5.849999904632568,5.75,5.789999961853027,109666.0 +2024-01-01,5.769999980926514,5.840000152587891,5.769999980926514,5.829999923706055,69731.0 +2024-01-02,5.849999904632568,5.900000095367432,5.840000152587891,5.880000114440918,158885.0 +2024-01-03,5.880000114440918,5.940000057220459,5.869999885559082,5.909999847412109,120562.0 +2024-01-04,5.869999885559082,5.900000095367432,5.659999847412109,5.710000038146973,597022.0 +2024-01-07,5.71999979019165,5.769999980926514,5.710000038146973,5.730000019073486,112399.0 +2024-01-08,5.730000019073486,5.78000020980835,5.730000019073486,5.760000228881836,123425.0 +2024-01-09,5.760000228881836,5.78000020980835,5.739999771118164,5.739999771118164,84608.0 +2024-01-10,5.75,5.760000228881836,5.730000019073486,5.75,43387.0 +2024-01-11,5.739999771118164,5.760000228881836,5.71999979019165,5.739999771118164,51015.0 +2024-01-14,5.75,5.75,5.670000076293945,5.679999828338623,176186.0 +2024-01-15,5.659999847412109,5.679999828338623,5.619999885559082,5.619999885559082,168402.0 +2024-01-16,5.619999885559082,5.670000076293945,5.619999885559082,5.650000095367432,226128.0 +2024-01-17,5.650000095367432,5.670000076293945,5.619999885559082,5.650000095367432,76506.0 +2024-01-18,5.650000095367432,5.650000095367432,5.579999923706055,5.639999866485596,207545.0 +2024-01-21,5.639999866485596,5.639999866485596,5.599999904632568,5.619999885559082,66254.0 +2024-01-22,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0 +2024-01-23,5.610000133514404,5.630000114440918,5.590000152587891,5.610000133514404,61468.0 +2024-01-24,5.610000133514404,5.630000114440918,5.579999923706055,5.599999904632568,198508.0 +2024-01-25,5.599999904632568,5.610000133514404,5.570000171661377,5.579999923706055,370599.0 +2024-01-28,5.579999923706055,5.590000152587891,5.550000190734863,5.590000152587891,392619.0 +2024-01-29,5.590000152587891,5.699999809265137,5.590000152587891,5.619999885559082,372282.0 +2024-01-30,5.679999828338623,5.699999809265137,5.539999961853027,5.579999923706055,228259.0 +2024-01-31,5.579999923706055,5.630000114440918,5.559999942779541,5.619999885559082,109518.0 +2024-02-01,5.579999923706055,5.610000133514404,5.559999942779541,5.559999942779541,138285.0 +2024-02-04,5.590000152587891,5.610000133514404,5.550000190734863,5.579999923706055,38750.0 +2024-02-05,5.570000171661377,5.619999885559082,5.570000171661377,5.590000152587891,39018.0 +2024-02-06,5.619999885559082,5.650000095367432,5.570000171661377,5.590000152587891,55735.0 +2024-02-07,5.619999885559082,5.639999866485596,5.590000152587891,5.630000114440918,45208.0 +2024-02-08,5.619999885559082,5.639999866485596,5.590000152587891,5.630000114440918,45208.0 +2024-02-11,5.619999885559082,5.630000114440918,5.579999923706055,5.599999904632568,150344.0 +2024-02-12,5.599999904632568,5.630000114440918,5.579999923706055,5.579999923706055,74419.0 +2024-02-13,5.579999923706055,5.619999885559082,5.570000171661377,5.599999904632568,47298.0 +2024-02-14,5.590000152587891,5.610000133514404,5.570000171661377,5.579999923706055,31910.0 +2024-02-15,5.590000152587891,5.610000133514404,5.570000171661377,5.579999923706055,50197.0 +2024-02-18,5.579999923706055,5.599999904632568,5.570000171661377,5.599999904632568,139234.0 +2024-02-19,5.599999904632568,5.630000114440918,5.579999923706055,5.610000133514404,61883.0 +2024-02-20,5.610000133514404,5.639999866485596,5.610000133514404,5.619999885559082,170771.0 +2024-02-21,5.630000114440918,5.639999866485596,5.610000133514404,5.639999866485596,46433.0 +2024-02-25,5.630000114440918,5.679999828338623,5.619999885559082,5.679999828338623,95154.0 +2024-02-26,5.559999942779541,5.630000114440918,5.559999942779541,5.619999885559082,318128.0 +2024-02-27,5.630000114440918,5.670000076293945,5.610000133514404,5.650000095367432,45003.0 +2024-02-28,5.659999847412109,5.659999847412109,5.619999885559082,5.650000095367432,21039.0 +2024-02-29,5.650000095367432,5.650000095367432,5.619999885559082,5.630000114440918,43539.0 +2024-03-03,5.650000095367432,5.670000076293945,5.619999885559082,5.630000114440918,39862.0 +2024-03-04,5.659999847412109,5.670000076293945,5.590000152587891,5.599999904632568,64863.0 +2024-03-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0 +2024-03-06,5.579999923706055,5.610000133514404,5.550000190734863,5.599999904632568,84270.0 +2024-03-07,5.619999885559082,5.619999885559082,5.579999923706055,5.590000152587891,30011.0 +2024-03-10,5.579999923706055,5.599999904632568,5.579999923706055,5.590000152587891,74059.0 +2024-03-11,5.579999923706055,5.599999904632568,5.559999942779541,5.570000171661377,106545.0 +2024-03-12,5.579999923706055,5.610000133514404,5.559999942779541,5.599999904632568,99258.0 +2024-03-13,5.570000171661377,5.599999904632568,5.550000190734863,5.579999923706055,81110.0 +2024-03-14,5.579999923706055,5.590000152587891,5.559999942779541,5.590000152587891,42313.0 +2024-03-17,5.590000152587891,5.599999904632568,5.570000171661377,5.590000152587891,62639.0 +2024-03-18,5.590000152587891,5.71999979019165,5.570000171661377,5.710000038146973,328456.0 +2024-03-19,5.75,5.789999961853027,5.690000057220459,5.739999771118164,446681.0 +2024-03-20,5.75,5.769999980926514,5.710000038146973,5.730000019073486,168125.0 +2024-03-21,5.739999771118164,5.800000190734863,5.690000057220459,5.699999809265137,145398.0 +2024-03-24,5.659999847412109,5.690000057220459,5.579999923706055,5.579999923706055,240481.0 +2024-03-25,5.579999923706055,5.619999885559082,5.579999923706055,5.599999904632568,48661.0 +2024-03-26,5.590000152587891,5.619999885559082,5.570000171661377,5.579999923706055,86864.0 +2024-03-27,5.570000171661377,5.599999904632568,5.570000171661377,5.579999923706055,63508.0 +2024-03-28,5.590000152587891,5.590000152587891,5.550000190734863,5.570000171661377,83568.0 +2024-03-31,5.570000171661377,5.599999904632568,5.519999980926514,5.550000190734863,109010.0 +2024-04-01,5.510000228881836,5.559999942779541,5.489999771118164,5.519999980926514,247065.0 +2024-04-02,5.519999980926514,5.539999961853027,5.489999771118164,5.5,147215.0 +2024-04-03,5.489999771118164,5.510000228881836,5.460000038146973,5.480000019073486,362415.0 +2024-04-04,5.510000228881836,5.619999885559082,5.489999771118164,5.619999885559082,197075.0 +2024-04-14,,,,, +2024-04-15,5.579999923706055,5.619999885559082,5.559999942779541,5.559999942779541,167534.0 +2024-04-16,5.579999923706055,5.599999904632568,5.559999942779541,5.559999942779541,180707.0 +2024-04-17,5.510000228881836,5.510000228881836,5.409999847412109,5.46999979019165,269586.0 +2024-04-18,5.489999771118164,5.489999771118164,5.420000076293945,5.429999828338623,155257.0 +2024-04-21,5.429999828338623,5.460000038146973,5.420000076293945,5.440000057220459,59297.0 +2024-04-22,5.440000057220459,5.440000057220459,5.360000133514404,5.400000095367432,77540.0 +2024-04-23,5.380000114440918,5.389999866485596,5.340000152587891,5.349999904632568,132740.0 +2024-04-24,5.300000190734863,5.349999904632568,5.239999771118164,5.269999980926514,111924.0 +2024-04-25,5.300000190734863,5.300000190734863,5.239999771118164,5.25,59317.0 +2024-04-28,5.25,5.25,5.25,5.25,0.0 +2024-04-29,5.239999771118164,5.239999771118164,5.21999979019165,5.230000019073486,146904.0 +2024-04-30,5.230000019073486,5.260000228881836,5.21999979019165,5.239999771118164,93675.0 +2024-05-01,5.230000019073486,5.25,5.199999809265137,5.21999979019165,241205.0 +2024-05-02,5.25,5.25,5.210000038146973,5.21999979019165,93314.0 +2024-05-05,5.21999979019165,5.21999979019165,5.0,5.139999866485596,200128.0 +2024-05-06,5.159999847412109,5.159999847412109,5.079999923706055,5.130000114440918,65206.0 +2024-05-07,5.159999847412109,5.159999847412109,5.079999923706055,5.099999904632568,113703.0 +2024-05-08,5.090000152587891,5.170000076293945,5.090000152587891,5.119999885559082,53086.0 +2024-05-09,5.119999885559082,5.139999866485596,5.079999923706055,5.090000152587891,129129.0 +2024-05-12,5.099999904632568,5.130000114440918,5.059999942779541,5.079999923706055,82978.0 +2024-05-13,5.079999923706055,5.090000152587891,5.070000171661377,5.090000152587891,60790.0 +2024-05-14,5.079999923706055,5.079999923706055,5.0,5.039999961853027,198863.0 +2024-05-15,5.019999980926514,5.039999961853027,5.0,5.010000228881836,98936.0 +2024-05-16,5.0,5.019999980926514,5.0,5.0,71508.0 +2024-05-19,5.0,5.0,5.0,5.0,0.0 +2024-05-20,4.960000038146973,5.0,4.960000038146973,4.96999979019165,38337.0 +2024-05-21,4.96999979019165,5.0,4.960000038146973,4.96999979019165,30305.0 +2024-05-22,5.050000190734863,5.050000190734863,4.960000038146973,4.960000038146973,53301.0 +2024-05-23,4.96999979019165,4.989999771118164,4.949999809265137,4.980000019073486,140533.0 +2024-05-26,5.0,5.0,4.949999809265137,4.96999979019165,80488.0 +2024-05-27,4.96999979019165,4.96999979019165,4.929999828338623,4.96999979019165,62446.0 +2024-05-28,4.96999979019165,5.199999809265137,4.949999809265137,5.039999961853027,298396.0 +2024-05-29,5.039999961853027,5.079999923706055,4.960000038146973,5.019999980926514,150993.0 +2024-05-30,5.019999980926514,5.019999980926514,4.949999809265137,4.980000019073486,103806.0 +2024-06-02,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0 +2024-06-03,4.880000114440918,4.920000076293945,4.869999885559082,4.900000095367432,113637.0 +2024-06-04,4.909999847412109,4.920000076293945,4.869999885559082,4.869999885559082,167249.0 +2024-06-05,4.869999885559082,4.889999866485596,4.840000152587891,4.869999885559082,94118.0 +2024-06-06,4.900000095367432,4.920000076293945,4.849999904632568,4.869999885559082,163323.0 +2024-06-09,4.869999885559082,4.920000076293945,4.860000133514404,4.900000095367432,140269.0 +2024-06-10,4.900000095367432,4.949999809265137,4.900000095367432,4.929999828338623,51369.0 +2024-06-11,4.929999828338623,4.960000038146973,4.909999847412109,4.920000076293945,117384.0 +2024-06-12,4.909999847412109,4.929999828338623,4.889999866485596,4.900000095367432,57644.0 +2024-06-13,4.900000095367432,4.909999847412109,4.849999904632568,4.869999885559082,75856.0 +2024-06-23,4.949999809265137,4.949999809265137,4.829999923706055,4.840000152587891,78755.0 +2024-06-24,4.829999923706055,4.869999885559082,4.809999942779541,4.809999942779541,107050.0 +2024-06-25,4.809999942779541,4.840000152587891,4.760000228881836,4.78000020980835,116538.0 +2024-06-26,4.869999885559082,4.869999885559082,4.800000190734863,4.809999942779541,37238.0 +2024-06-27,4.75,4.820000171661377,4.75,4.809999942779541,105585.0 +2024-06-30,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0 +2024-07-01,4.809999942779541,4.840000152587891,4.75,4.800000190734863,124247.0 +2024-07-02,4.800000190734863,4.820000171661377,4.760000228881836,4.769999980926514,33033.0 +2024-07-03,4.739999771118164,4.769999980926514,4.730000019073486,4.769999980926514,87790.0 +2024-07-04,4.800000190734863,4.800000190734863,4.75,4.78000020980835,37006.0 +2024-07-07,4.78000020980835,5.25,4.78000020980835,5.159999847412109,1281096.0 +2024-07-08,5.079999923706055,5.099999904632568,4.96999979019165,5.0,276884.0 +2024-07-09,5.039999961853027,5.039999961853027,4.96999979019165,4.989999771118164,115456.0 +2024-07-10,5.070000171661377,5.070000171661377,4.949999809265137,5.03000020980835,104664.0 +2024-07-11,4.980000019073486,5.03000020980835,4.96999979019165,5.019999980926514,47028.0 +2024-07-14,5.0,5.099999904632568,5.0,5.039999961853027,100995.0 +2024-07-15,5.010000228881836,5.039999961853027,4.980000019073486,5.010000228881836,86448.0 +2024-07-16,5.010000228881836,5.010000228881836,4.960000038146973,4.980000019073486,90594.0 +2024-07-17,4.980000019073486,5.010000228881836,4.96999979019165,5.0,37526.0 +2024-07-18,4.980000019073486,5.03000020980835,4.96999979019165,5.019999980926514,83234.0 +2024-07-21,5.03000020980835,5.03000020980835,4.96999979019165,5.0,49329.0 +2024-07-22,4.989999771118164,5.010000228881836,4.96999979019165,5.010000228881836,36564.0 +2024-07-23,5.0,5.0,4.980000019073486,5.0,20156.0 +2024-07-24,5.0,5.010000228881836,4.960000038146973,5.0,36955.0 +2024-07-25,4.989999771118164,5.019999980926514,4.960000038146973,5.0,25453.0 +2024-07-28,5.0,5.099999904632568,4.980000019073486,5.010000228881836,177306.0 +2024-07-29,5.010000228881836,5.039999961853027,4.980000019073486,4.989999771118164,31931.0 +2024-07-30,4.980000019073486,5.0,4.960000038146973,4.980000019073486,45469.0 +2024-07-31,5.0,5.079999923706055,4.989999771118164,4.989999771118164,160593.0 +2024-08-01,4.96999979019165,5.0,4.960000038146973,4.980000019073486,34556.0 +2024-08-04,5.0,5.0,4.900000095367432,4.960000038146973,49058.0 +2024-08-05,4.949999809265137,4.949999809265137,4.789999961853027,4.909999847412109,135203.0 +2024-08-06,4.900000095367432,4.949999809265137,4.869999885559082,4.949999809265137,47465.0 +2024-08-07,4.960000038146973,4.980000019073486,4.909999847412109,4.980000019073486,52060.0 +2024-08-08,4.980000019073486,5.0,4.909999847412109,4.949999809265137,54631.0 +2024-08-11,4.940000057220459,5.099999904632568,4.940000057220459,4.960000038146973,164383.0 +2024-08-12,4.929999828338623,5.0,4.909999847412109,4.96999979019165,69166.0 +2024-08-13,4.989999771118164,4.989999771118164,4.929999828338623,4.960000038146973,52707.0 +2024-08-14,4.949999809265137,4.980000019073486,4.940000057220459,4.980000019073486,58105.0 +2024-08-15,4.940000057220459,5.0,4.940000057220459,4.960000038146973,53159.0 +2024-08-18,4.960000038146973,5.03000020980835,4.960000038146973,5.03000020980835,127475.0 +2024-08-19,4.960000038146973,5.050000190734863,4.960000038146973,5.019999980926514,95348.0 +2024-08-20,5.050000190734863,5.050000190734863,4.980000019073486,5.010000228881836,219982.0 +2024-08-21,4.949999809265137,4.980000019073486,4.909999847412109,4.949999809265137,137776.0 +2024-08-22,4.949999809265137,5.0,4.949999809265137,4.989999771118164,135289.0 +2024-08-25,5.019999980926514,5.050000190734863,5.0,5.019999980926514,367244.0 +2024-08-26,5.039999961853027,5.059999942779541,5.019999980926514,5.059999942779541,282843.0 +2024-08-27,5.059999942779541,5.070000171661377,5.019999980926514,5.059999942779541,82676.0 +2024-08-28,5.059999942779541,5.070000171661377,5.019999980926514,5.039999961853027,88718.0 +2024-08-29,5.039999961853027,5.070000171661377,5.03000020980835,5.070000171661377,92601.0 +2024-09-01,5.110000133514404,5.110000133514404,5.050000190734863,5.070000171661377,170019.0 +2024-09-02,5.070000171661377,5.090000152587891,5.050000190734863,5.070000171661377,147457.0 +2024-09-03,5.050000190734863,5.090000152587891,5.03000020980835,5.050000190734863,52289.0 +2024-09-04,5.050000190734863,5.070000171661377,5.03000020980835,5.050000190734863,62401.0 +2024-09-05,5.050000190734863,5.070000171661377,5.019999980926514,5.019999980926514,106576.0 +2024-09-08,5.010000228881836,5.019999980926514,4.96999979019165,4.980000019073486,144671.0 +2024-09-09,5.0,5.019999980926514,4.980000019073486,4.989999771118164,19819.0 +2024-09-10,4.989999771118164,5.050000190734863,4.989999771118164,5.03000020980835,56739.0 +2024-09-11,5.03000020980835,5.050000190734863,5.0,5.0,53286.0 +2024-09-12,5.039999961853027,5.039999961853027,4.980000019073486,4.989999771118164,53504.0 +2024-09-15,4.980000019073486,5.010000228881836,4.980000019073486,5.010000228881836,50117.0 +2024-09-16,5.010000228881836,5.039999961853027,5.0,5.019999980926514,39966.0 +2024-09-17,5.019999980926514,5.050000190734863,5.0,5.03000020980835,143557.0 +2024-09-18,5.050000190734863,5.090000152587891,5.010000228881836,5.070000171661377,170484.0 +2024-09-19,5.099999904632568,5.139999866485596,5.079999923706055,5.110000133514404,106373.0 +2024-09-22,5.150000095367432,5.239999771118164,5.139999866485596,5.170000076293945,164908.0 +2024-09-24,5.170000076293945,5.25,5.159999847412109,5.199999809265137,117287.0 +2024-09-25,5.179999828338623,5.25,5.179999828338623,5.199999809265137,55595.0 +2024-09-26,5.199999809265137,5.25,5.190000057220459,5.230000019073486,61206.0 +2024-09-29,5.239999771118164,5.289999961853027,5.21999979019165,5.230000019073486,33018.0 +2024-09-30,5.230000019073486,5.25,5.139999866485596,5.159999847412109,74615.0 +2024-10-01,5.21999979019165,5.21999979019165,5.159999847412109,5.159999847412109,72785.0 +2024-10-02,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0.0 +2024-10-03,5.110000133514404,5.230000019073486,5.110000133514404,5.199999809265137,155159.0 +2024-10-06,5.239999771118164,5.239999771118164,5.059999942779541,5.059999942779541,166742.0 +2024-10-07,5.059999942779541,5.170000076293945,5.059999942779541,5.119999885559082,67053.0 +2024-10-08,5.099999904632568,5.150000095367432,5.090000152587891,5.110000133514404,43275.0 +2024-10-09,5.110000133514404,5.139999866485596,5.070000171661377,5.110000133514404,13860.0 +2024-10-10,5.099999904632568,5.139999866485596,5.099999904632568,5.130000114440918,26779.0 +2024-10-13,5.079999923706055,5.159999847412109,5.079999923706055,5.130000114440918,173508.0 +2024-10-14,5.130000114440918,5.150000095367432,5.090000152587891,5.139999866485596,43793.0 +2024-10-15,5.150000095367432,5.150000095367432,5.090000152587891,5.130000114440918,27607.0 +2024-10-16,5.090000152587891,5.179999828338623,5.090000152587891,5.179999828338623,27578.0 +2024-10-17,5.170000076293945,5.170000076293945,5.099999904632568,5.099999904632568,16046.0 +2024-10-20,5.099999904632568,5.179999828338623,5.090000152587891,5.099999904632568,38724.0 +2024-10-21,5.079999923706055,5.150000095367432,5.079999923706055,5.110000133514404,35243.0 +2024-10-22,5.099999904632568,5.130000114440918,5.090000152587891,5.099999904632568,38652.0 +2024-10-23,5.139999866485596,5.139999866485596,5.059999942779541,5.059999942779541,37789.0 +2024-10-24,5.059999942779541,5.099999904632568,5.0,5.050000190734863,43706.0 +2024-10-27,5.010000228881836,5.130000114440918,5.010000228881836,5.090000152587891,56231.0 +2024-10-28,5.099999904632568,5.099999904632568,5.059999942779541,5.070000171661377,35911.0 +2024-10-29,5.0,5.03000020980835,4.989999771118164,5.0,182083.0 +2024-10-30,5.010000228881836,5.010000228881836,4.929999828338623,4.940000057220459,64361.0 +2024-10-31,4.960000038146973,5.0,4.960000038146973,4.989999771118164,58492.0 +2024-11-03,4.980000019073486,5.010000228881836,4.980000019073486,5.0,55673.0 +2024-11-04,5.0,5.010000228881836,4.960000038146973,4.989999771118164,86319.0 +2024-11-05,4.989999771118164,4.989999771118164,4.949999809265137,4.949999809265137,27445.0 +2024-11-06,4.949999809265137,5.0,4.949999809265137,4.96999979019165,44926.0 +2024-11-07,5.0,5.03000020980835,4.949999809265137,4.96999979019165,30190.0 +2024-11-10,5.010000228881836,5.010000228881836,4.96999979019165,4.980000019073486,32383.0 +2024-11-11,4.980000019073486,5.0,4.960000038146973,4.989999771118164,34567.0 +2024-11-12,5.0,5.0,4.949999809265137,4.960000038146973,28299.0 +2024-11-13,4.949999809265137,4.96999979019165,4.909999847412109,4.949999809265137,30237.0 +2024-11-14,4.929999828338623,4.96999979019165,4.929999828338623,4.940000057220459,13471.0 +2024-11-17,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0 +2024-11-18,4.860000133514404,4.920000076293945,4.860000133514404,4.900000095367432,38854.0 +2024-11-19,4.900000095367432,4.940000057220459,4.880000114440918,4.889999866485596,14331.0 +2024-11-20,4.880000114440918,4.880000114440918,4.849999904632568,4.869999885559082,34472.0 +2024-11-21,4.849999904632568,4.869999885559082,4.809999942779541,4.840000152587891,55698.0 +2024-11-24,4.860000133514404,4.889999866485596,4.860000133514404,4.869999885559082,28804.0 +2024-11-25,4.920000076293945,4.920000076293945,4.869999885559082,4.880000114440918,92885.0 +2024-11-26,4.880000114440918,4.920000076293945,4.800000190734863,4.849999904632568,20780.0 +2024-11-27,4.880000114440918,4.880000114440918,4.800000190734863,4.829999923706055,39559.0 +2024-11-28,4.849999904632568,4.849999904632568,4.760000228881836,4.829999923706055,67911.0 +2024-12-01,4.849999904632568,4.849999904632568,4.760000228881836,4.829999923706055,67911.0 +2024-12-02,4.789999961853027,4.820000171661377,4.789999961853027,4.800000190734863,30847.0 +2024-12-03,4.849999904632568,4.849999904632568,4.789999961853027,4.820000171661377,33802.0 +2024-12-04,4.829999923706055,4.829999923706055,4.769999980926514,4.800000190734863,118260.0 +2024-12-05,4.800000190734863,4.800000190734863,4.699999809265137,4.760000228881836,96221.0 +2024-12-08,4.760000228881836,4.800000190734863,4.739999771118164,4.78000020980835,119674.0 +2024-12-09,4.760000228881836,4.800000190734863,4.75,4.78000020980835,58842.0 +2024-12-10,4.769999980926514,4.800000190734863,4.75,4.769999980926514,59452.0 +2024-12-11,4.769999980926514,4.769999980926514,4.710000038146973,4.730000019073486,126148.0 +2024-12-12,4.71999979019165,4.760000228881836,4.699999809265137,4.760000228881836,115625.0 +2024-12-15,4.760000228881836,4.789999961853027,4.75,4.760000228881836,47138.0 +2024-12-16,4.78000020980835,4.789999961853027,4.739999771118164,4.739999771118164,137231.0 +2024-12-17,4.75,4.75,4.71999979019165,4.730000019073486,16359.0 +2024-12-18,4.71999979019165,4.760000228881836,4.710000038146973,4.730000019073486,29069.0 +2024-12-19,4.75,4.760000228881836,4.699999809265137,4.699999809265137,163688.0 +2024-12-22,4.699999809265137,4.71999979019165,4.679999828338623,4.699999809265137,26921.0 +2024-12-23,4.699999809265137,4.710000038146973,4.670000076293945,4.710000038146973,54439.0 +2024-12-24,4.71999979019165,4.71999979019165,4.679999828338623,4.679999828338623,8070.0 +2024-12-25,4.690000057220459,4.71999979019165,4.690000057220459,4.710000038146973,39842.0 +2024-12-26,4.71999979019165,4.739999771118164,4.690000057220459,4.699999809265137,49417.0 +2024-12-29,4.710000038146973,4.739999771118164,4.690000057220459,4.710000038146973,67338.0 +2024-12-30,4.699999809265137,4.71999979019165,4.630000114440918,4.690000057220459,48810.0 +2024-12-31,4.699999809265137,4.71999979019165,4.679999828338623,4.71999979019165,53837.0 +2025-01-01,4.71999979019165,4.730000019073486,4.690000057220459,4.710000038146973,55809.0 +2025-01-02,4.710000038146973,4.739999771118164,4.699999809265137,4.71999979019165,47593.0 +2025-01-05,4.71999979019165,4.71999979019165,4.670000076293945,4.670000076293945,69631.0 +2025-01-06,4.679999828338623,4.699999809265137,4.639999866485596,4.639999866485596,144956.0 +2025-01-07,4.659999847412109,4.659999847412109,4.630000114440918,4.630000114440918,112224.0 +2025-01-08,4.659999847412109,4.659999847412109,4.619999885559082,4.639999866485596,84235.0 +2025-01-09,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0 +2025-01-12,4.659999847412109,4.670000076293945,4.550000190734863,4.619999885559082,131524.0 +2025-01-13,4.619999885559082,4.619999885559082,4.590000152587891,4.590000152587891,36926.0 +2025-01-14,4.599999904632568,4.650000095367432,4.550000190734863,4.650000095367432,190831.0 +2025-01-15,4.639999866485596,4.639999866485596,4.550000190734863,4.630000114440918,175726.0 +2025-01-16,4.630000114440918,4.650000095367432,4.489999771118164,4.519999980926514,485349.0 +2025-01-19,4.519999980926514,4.599999904632568,4.480000019073486,4.539999961853027,274050.0 +2025-01-20,4.550000190734863,4.550000190734863,4.480000019073486,4.510000228881836,109291.0 +2025-01-21,4.510000228881836,4.53000020980835,4.510000228881836,4.519999980926514,75852.0 +2025-01-22,4.539999961853027,4.539999961853027,4.489999771118164,4.5,148235.0 +2025-01-23,4.5,4.53000020980835,4.5,4.510000228881836,86056.0 +2025-01-26,4.519999980926514,4.519999980926514,4.480000019073486,4.510000228881836,97588.0 +2025-01-27,4.519999980926514,4.53000020980835,4.5,4.5,50760.0 +2025-01-28,4.510000228881836,4.53000020980835,4.449999809265137,4.489999771118164,230695.0 +2025-01-29,4.489999771118164,4.5,4.460000038146973,4.480000019073486,134669.0 +2025-01-30,4.480000019073486,4.5,4.449999809265137,4.489999771118164,140547.0 +2025-02-02,4.489999771118164,4.5,4.46999979019165,4.489999771118164,40179.0 +2025-02-03,4.489999771118164,4.489999771118164,4.420000076293945,4.460000038146973,150665.0 +2025-02-04,4.460000038146973,4.46999979019165,4.440000057220459,4.460000038146973,69844.0 +2025-02-05,4.460000038146973,4.5,4.460000038146973,4.480000019073486,113555.0 +2025-02-06,4.480000019073486,4.5,4.460000038146973,4.489999771118164,87738.0 +2025-02-09,4.480000019073486,4.5,4.46999979019165,4.480000019073486,84585.0 +2025-02-10,4.46999979019165,4.5,4.46999979019165,4.480000019073486,52429.0 +2025-02-11,4.5,4.5,4.460000038146973,4.46999979019165,22990.0 +2025-02-12,4.5,4.510000228881836,4.460000038146973,4.5,117532.0 +2025-02-13,4.5,4.559999942779541,4.489999771118164,4.519999980926514,169549.0 +2025-02-16,4.519999980926514,4.539999961853027,4.5,4.510000228881836,83281.0 +2025-02-17,4.5,4.53000020980835,4.5,4.519999980926514,106018.0 +2025-02-18,4.5,4.53000020980835,4.5,4.53000020980835,57709.0 +2025-02-19,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0.0 +2025-02-20,4.5,4.510000228881836,4.480000019073486,4.489999771118164,35138.0 +2025-02-24,4.489999771118164,4.53000020980835,4.46999979019165,4.510000228881836,157020.0 +2025-02-25,4.519999980926514,4.519999980926514,4.46999979019165,4.5,38145.0 +2025-02-26,4.480000019073486,4.5,4.460000038146973,4.460000038146973,80136.0 +2025-02-27,4.480000019073486,4.489999771118164,4.449999809265137,4.480000019073486,132566.0 +2025-03-02,4.489999771118164,4.489999771118164,4.400000095367432,4.440000057220459,58363.0 +2025-03-03,4.449999809265137,4.449999809265137,4.420000076293945,4.440000057220459,37292.0 +2025-03-04,4.440000057220459,4.46999979019165,4.420000076293945,4.429999828338623,76862.0 +2025-03-05,4.460000038146973,4.46999979019165,4.420000076293945,4.429999828338623,26081.0 +2025-03-06,4.449999809265137,4.449999809265137,4.389999866485596,4.389999866485596,50232.0 +2025-03-09,4.400000095367432,4.5,4.320000171661377,4.360000133514404,195439.0 +2025-03-10,4.320000171661377,4.400000095367432,4.320000171661377,4.369999885559082,39543.0 +2025-03-11,4.349999904632568,4.349999904632568,4.300000190734863,4.320000171661377,116131.0 +2025-03-12,4.289999961853027,4.329999923706055,4.289999961853027,4.320000171661377,48672.0 +2025-03-13,4.269999980926514,4.400000095367432,4.050000190734863,4.360000133514404,446881.0 +2025-03-16,4.369999885559082,4.369999885559082,4.320000171661377,4.340000152587891,38036.0 +2025-03-17,4.340000152587891,4.5,4.340000152587891,4.460000038146973,143684.0 +2025-03-18,4.480000019073486,4.5,4.440000057220459,4.460000038146973,55565.0 +2025-03-19,4.449999809265137,4.460000038146973,4.389999866485596,4.420000076293945,69191.0 +2025-03-20,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0 +2025-03-23,4.429999828338623,4.510000228881836,4.429999828338623,4.5,163011.0 +2025-03-24,4.510000228881836,4.550000190734863,4.46999979019165,4.539999961853027,187423.0 +2025-03-25,4.480000019073486,4.480000019073486,4.369999885559082,4.400000095367432,221672.0 +2025-03-26,4.400000095367432,4.460000038146973,4.400000095367432,4.449999809265137,95144.0 +2025-03-27,4.460000038146973,4.460000038146973,4.409999847412109,4.429999828338623,101422.0 +2025-04-03,4.420000076293945,4.480000019073486,4.400000095367432,4.460000038146973,76891.0 +2025-04-06,4.440000057220459,4.440000057220459,4.289999961853027,4.300000190734863,107873.0 +2025-04-07,4.289999961853027,4.309999942779541,4.199999809265137,4.289999961853027,137642.0 +2025-04-08,4.289999961853027,4.400000095367432,4.269999980926514,4.300000190734863,50940.0 +2025-04-09,4.300000190734863,4.329999923706055,4.25,4.269999980926514,34116.0 +2025-04-10,4.269999980926514,4.269999980926514,4.269999980926514,4.269999980926514,0.0 +2025-04-13,4.329999923706055,4.380000114440918,4.329999923706055,4.369999885559082,31391.0 +2025-04-14,4.369999885559082,4.389999866485596,4.360000133514404,4.389999866485596,15817.0 +2025-04-15,4.389999866485596,4.420000076293945,4.300000190734863,4.340000152587891,140891.0 +2025-04-16,4.340000152587891,4.449999809265137,4.329999923706055,4.429999828338623,141174.0 +2025-04-17,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0.0 +2025-04-20,4.409999847412109,4.440000057220459,4.369999885559082,4.369999885559082,85670.0 +2025-04-21,4.360000133514404,4.400000095367432,4.320000171661377,4.320000171661377,80677.0 +2025-04-22,4.320000171661377,4.429999828338623,4.269999980926514,4.400000095367432,226568.0 +2025-04-23,4.409999847412109,4.840000152587891,4.409999847412109,4.840000152587891,3152157.0 +2025-04-24,5.059999942779541,5.059999942779541,4.619999885559082,4.670000076293945,1974236.0 +2025-04-27,4.670000076293945,4.710000038146973,4.550000190734863,4.610000133514404,361658.0 +2025-04-28,4.550000190734863,4.599999904632568,4.400000095367432,4.489999771118164,579535.0 +2025-04-29,4.5,4.789999961853027,4.449999809265137,4.539999961853027,997292.0 +2025-04-30,4.570000171661377,4.739999771118164,4.519999980926514,4.519999980926514,579501.0 +2025-05-01,4.550000190734863,4.829999923706055,4.46999979019165,4.46999979019165,629862.0 +2025-05-04,4.53000020980835,4.53000020980835,4.420000076293945,4.46999979019165,138076.0 +2025-05-05,4.409999847412109,4.539999961853027,4.409999847412109,4.46999979019165,257385.0 +2025-05-06,4.46999979019165,4.489999771118164,4.429999828338623,4.480000019073486,69999.0 +2025-05-07,4.480000019073486,4.480000019073486,4.409999847412109,4.429999828338623,136220.0 +2025-05-08,4.420000076293945,4.420000076293945,4.360000133514404,4.400000095367432,142244.0 +2025-05-11,4.400000095367432,4.659999847412109,4.400000095367432,4.449999809265137,921068.0 +2025-05-12,4.449999809265137,4.590000152587891,4.400000095367432,4.5,239609.0 +2025-05-13,4.5,4.559999942779541,4.46999979019165,4.519999980926514,106994.0 +2025-05-14,4.519999980926514,4.559999942779541,4.480000019073486,4.539999961853027,78623.0 +2025-05-15,4.510000228881836,4.519999980926514,4.489999771118164,4.489999771118164,162768.0 +2025-05-18,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0 +2025-05-19,4.449999809265137,4.460000038146973,4.389999866485596,4.429999828338623,89825.0 +2025-05-20,4.400000095367432,4.429999828338623,4.369999885559082,4.400000095367432,88548.0 +2025-05-21,4.349999904632568,4.380000114440918,4.289999961853027,4.329999923706055,176513.0 +2025-05-22,4.300000190734863,4.349999904632568,4.269999980926514,4.320000171661377,56039.0 +2025-05-25,4.269999980926514,4.289999961853027,4.25,4.260000228881836,102996.0 +2025-05-26,4.260000228881836,4.289999961853027,4.230000019073486,4.25,64914.0 +2025-05-27,4.239999771118164,4.400000095367432,4.239999771118164,4.269999980926514,130858.0 +2025-05-28,4.260000228881836,4.340000152587891,4.239999771118164,4.260000228881836,61545.0 +2025-05-29,4.28000020980835,4.360000133514404,4.269999980926514,4.28000020980835,92855.0 +2025-06-01,4.25,4.300000190734863,4.110000133514404,4.199999809265137,166629.0 +2025-06-02,4.25,4.340000152587891,4.210000038146973,4.260000228881836,90726.0 +2025-06-03,4.269999980926514,4.289999961853027,4.25,4.260000228881836,19444.0 +2025-06-04,4.269999980926514,4.289999961853027,4.260000228881836,4.28000020980835,71614.0 +2025-06-11,4.269999980926514,4.320000171661377,4.260000228881836,4.289999961853027,57893.0 +2025-06-12,4.28000020980835,4.28000020980835,4.210000038146973,4.21999979019165,113304.0 +2025-06-15,4.170000076293945,4.199999809265137,4.090000152587891,4.130000114440918,321974.0 +2025-06-16,4.130000114440918,4.179999828338623,4.130000114440918,4.159999847412109,32630.0 +2025-06-17,4.159999847412109,4.159999847412109,4.079999923706055,4.099999904632568,132200.0 +2025-06-18,4.079999923706055,4.159999847412109,4.039999961853027,4.079999923706055,122208.0 +2025-06-19,4.090000152587891,4.090000152587891,4.0,4.010000228881836,85407.0 +2025-06-22,4.050000190734863,4.079999923706055,3.990000009536743,4.010000228881836,216514.0 +2025-06-23,4.070000171661377,4.079999923706055,4.03000020980835,4.070000171661377,39361.0 +2025-06-24,4.090000152587891,4.210000038146973,4.079999923706055,4.179999828338623,336522.0 +2025-06-25,4.179999828338623,4.230000019073486,4.170000076293945,4.210000038146973,223106.0 +2025-06-26,4.210000038146973,4.269999980926514,4.199999809265137,4.269999980926514,114768.0 +2025-06-29,4.269999980926514,4.340000152587891,4.210000038146973,4.25,314021.0 +2025-06-30,4.269999980926514,4.269999980926514,4.199999809265137,4.199999809265137,85413.0 +2025-07-01,4.199999809265137,4.25,4.199999809265137,4.25,34376.0 +2025-07-02,4.230000019073486,4.25,4.21999979019165,4.25,55347.0 +2025-07-03,4.230000019073486,4.28000020980835,4.199999809265137,4.239999771118164,53268.0 +2025-07-06,4.239999771118164,4.269999980926514,4.230000019073486,4.269999980926514,11394.0 +2025-07-07,4.269999980926514,4.28000020980835,4.260000228881836,4.269999980926514,29735.0 +2025-07-08,4.28000020980835,4.340000152587891,4.269999980926514,4.340000152587891,90238.0 +2025-07-09,4.300000190734863,4.400000095367432,4.289999961853027,4.340000152587891,163280.0 +2025-07-10,4.349999904632568,4.349999904632568,4.289999961853027,4.300000190734863,60063.0 +2025-07-13,4.309999942779541,4.309999942779541,4.25,4.289999961853027,65484.0 +2025-07-14,4.289999961853027,4.329999923706055,4.260000228881836,4.329999923706055,81082.0 +2025-07-15,4.320000171661377,4.320000171661377,4.260000228881836,4.289999961853027,40692.0 +2025-07-16,4.289999961853027,4.289999961853027,4.230000019073486,4.230000019073486,44333.0 +2025-07-17,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0 +2025-07-20,4.239999771118164,4.320000171661377,4.21999979019165,4.239999771118164,105985.0 +2025-07-21,4.320000171661377,4.380000114440918,4.21999979019165,4.21999979019165,210685.0 +2025-07-22,4.230000019073486,4.289999961853027,4.139999866485596,4.260000228881836,69351.0 +2025-07-23,4.150000095367432,4.260000228881836,4.150000095367432,4.25,15360.0 +2025-07-24,4.289999961853027,4.289999961853027,4.21999979019165,4.239999771118164,51842.0 +2025-07-27,4.519999980926514,4.519999980926514,4.269999980926514,4.300000190734863,159168.0 +2025-07-28,4.300000190734863,4.300000190734863,4.230000019073486,4.230000019073486,77865.0 +2025-07-29,4.230000019073486,4.28000020980835,4.159999847412109,4.159999847412109,62867.0 +2025-07-30,4.190000057220459,4.210000038146973,4.159999847412109,4.159999847412109,28482.0 +2025-07-31,4.159999847412109,4.190000057220459,4.159999847412109,4.179999828338623,72368.0 +2025-08-03,4.190000057220459,4.190000057220459,4.139999866485596,4.159999847412109,42691.0 +2025-08-04,4.150000095367432,4.190000057220459,4.150000095367432,4.179999828338623,24571.0 +2025-08-05,4.190000057220459,4.239999771118164,4.179999828338623,4.239999771118164,31716.0 +2025-08-06,4.199999809265137,4.25,4.190000057220459,4.239999771118164,34919.0 +2025-08-07,4.230000019073486,4.230000019073486,4.199999809265137,4.230000019073486,85087.0 +2025-08-10,4.210000038146973,4.25,4.210000038146973,4.21999979019165,43618.0 +2025-08-11,4.25,4.300000190734863,4.199999809265137,4.210000038146973,145854.0 +2025-08-12,4.25,4.269999980926514,4.159999847412109,4.210000038146973,80785.0 +2025-08-13,4.210000038146973,4.21999979019165,4.159999847412109,4.179999828338623,30020.0 +2025-08-14,4.179999828338623,4.239999771118164,4.179999828338623,4.230000019073486,119119.0 +2025-08-17,4.239999771118164,4.289999961853027,4.21999979019165,4.269999980926514,99881.0 +2025-08-18,4.170000076293945,4.239999771118164,4.170000076293945,4.199999809265137,127805.0 +2025-08-19,4.199999809265137,4.269999980926514,4.179999828338623,4.239999771118164,269272.0 +2025-08-20,4.230000019073486,4.260000228881836,4.210000038146973,4.230000019073486,53694.0 +2025-08-21,4.239999771118164,4.239999771118164,4.159999847412109,4.159999847412109,75327.0 +2025-08-24,4.190000057220459,4.230000019073486,4.179999828338623,4.230000019073486,63129.0 +2025-08-25,4.230000019073486,4.340000152587891,4.230000019073486,4.25,204528.0 +2025-08-26,4.25,4.340000152587891,4.25,4.309999942779541,80035.0 +2025-08-27,4.340000152587891,4.340000152587891,4.230000019073486,4.289999961853027,106463.0 +2025-08-28,4.239999771118164,4.28000020980835,4.239999771118164,4.239999771118164,81295.0 +2025-08-31,4.25,4.28000020980835,4.239999771118164,4.25,30097.0 +2025-09-01,4.260000228881836,4.269999980926514,4.239999771118164,4.239999771118164,79299.0 +2025-09-02,4.269999980926514,4.269999980926514,4.179999828338623,4.199999809265137,31542.0 +2025-09-03,4.210000038146973,4.25,4.210000038146973,4.21999979019165,15010.0 +2025-09-04,4.28000020980835,4.28000020980835,4.210000038146973,4.260000228881836,54763.0 diff --git a/data/4337.csv b/data/4337.csv new file mode 100644 index 0000000000000000000000000000000000000000..f8bfb92ad67b466d6e54f31487bbc87ad9fdbd53 --- /dev/null +++ b/data/4337.csv @@ -0,0 +1,1922 @@ +date,open,high,low,close,volume +2018-01-23,9.100000381469727,9.180000305175781,9.100000381469727,9.09000015258789,138678.0 +2018-01-24,9.010000228881836,9.09000015258789,9.0,9.039999961853027,219809.0 +2018-01-25,9.069999694824219,9.229999542236328,9.0,9.199999809265137,184548.0 +2018-01-28,9.0600004196167,9.140000343322754,9.050000190734863,9.100000381469727,121950.0 +2018-01-29,9.069999694824219,9.109999656677246,9.0,9.020000457763672,109138.0 +2018-01-30,9.0,9.100000381469727,9.0,9.100000381469727,165012.0 +2018-01-31,9.0600004196167,9.109999656677246,9.0600004196167,9.100000381469727,127802.0 +2018-02-01,9.119999885559082,9.170000076293945,9.050000190734863,9.069999694824219,150437.0 +2018-02-04,9.039999961853027,9.0600004196167,9.039999961853027,9.0600004196167,23005.0 +2018-02-05,9.0600004196167,9.100000381469727,9.050000190734863,9.100000381469727,51783.0 +2018-02-06,9.050000190734863,9.050000190734863,8.600000381469727,8.8100004196167,670219.0 +2018-02-07,8.84000015258789,8.960000038146973,8.84000015258789,8.859999656677246,122797.0 +2018-02-08,8.84000015258789,8.84000015258789,8.720000267028809,8.770000457763672,85991.0 +2018-02-11,8.770000457763672,8.770000457763672,8.5,8.619999885559082,121053.0 +2018-02-12,8.619999885559082,8.920000076293945,8.619999885559082,8.859999656677246,172169.0 +2018-02-13,8.890000343322754,8.90999984741211,8.800000190734863,8.800000190734863,224464.0 +2018-02-14,8.75,8.789999961853027,8.670000076293945,8.699999809265137,502868.0 +2018-02-15,8.699999809265137,8.699999809265137,8.600000381469727,8.630000114440918,350513.0 +2018-02-18,8.619999885559082,8.640000343322754,8.579999923706055,8.579999923706055,109581.0 +2018-02-19,8.600000381469727,8.619999885559082,8.600000381469727,8.619999885559082,16933.0 +2018-02-20,8.619999885559082,8.630000114440918,8.609999656677246,8.619999885559082,39107.0 +2018-02-21,8.600000381469727,8.649999618530273,8.579999923706055,8.579999923706055,82904.0 +2018-02-22,8.579999923706055,8.579999923706055,8.550000190734863,8.579999923706055,77220.0 +2018-02-25,8.609999656677246,8.640000343322754,8.609999656677246,8.630000114440918,34958.0 +2018-02-26,8.640000343322754,8.649999618530273,8.619999885559082,8.619999885559082,51298.0 +2018-02-27,8.619999885559082,8.619999885559082,8.59000015258789,8.59000015258789,25638.0 +2018-02-28,8.579999923706055,8.619999885559082,8.569999694824219,8.619999885559082,28072.0 +2018-03-01,8.579999923706055,8.630000114440918,8.579999923706055,8.600000381469727,36399.0 +2018-03-04,,,,, +2018-03-05,,,,, +2018-03-06,,,,, +2018-03-07,8.569999694824219,8.600000381469727,8.569999694824219,8.569999694824219,43681.0 +2018-03-08,8.569999694824219,8.75,8.569999694824219,8.579999923706055,100240.0 +2018-03-11,8.59000015258789,8.609999656677246,8.59000015258789,8.59000015258789,33534.0 +2018-03-12,8.510000228881836,8.579999923706055,8.510000228881836,8.569999694824219,94201.0 +2018-03-13,8.5600004196167,8.5600004196167,8.489999771118164,8.539999961853027,185862.0 +2018-03-14,8.520000457763672,8.539999961853027,8.5,8.5,41119.0 +2018-03-15,8.479999542236328,8.510000228881836,8.479999542236328,8.510000228881836,39173.0 +2018-03-18,8.510000228881836,8.529999732971191,8.510000228881836,8.520000457763672,34287.0 +2018-03-19,8.5,8.520000457763672,8.5,8.520000457763672,24736.0 +2018-03-20,8.5,8.539999961853027,8.489999771118164,8.539999961853027,45233.0 +2018-03-21,8.430000305175781,8.460000038146973,8.420000076293945,8.460000038146973,57473.0 +2018-03-22,8.460000038146973,8.460000038146973,8.449999809265137,8.449999809265137,90794.0 +2018-03-25,8.430000305175781,8.510000228881836,8.430000305175781,8.489999771118164,107992.0 +2018-03-26,8.399999618530273,8.449999809265137,8.399999618530273,8.399999618530273,118372.0 +2018-03-27,8.449999809265137,8.460000038146973,8.399999618530273,8.399999618530273,75617.0 +2018-03-28,8.399999618530273,8.399999618530273,8.319999694824219,8.350000381469727,143719.0 +2018-03-29,8.350000381469727,8.350000381469727,8.300000190734863,8.300000190734863,173428.0 +2018-04-01,8.300000190734863,8.319999694824219,8.239999771118164,8.279999732971191,96109.0 +2018-04-02,8.300000190734863,8.300000190734863,8.260000228881836,8.289999961853027,100335.0 +2018-04-03,8.270000457763672,8.300000190734863,8.25,8.319999694824219,68364.0 +2018-04-04,8.300000190734863,8.300000190734863,8.279999732971191,8.300000190734863,84707.0 +2018-04-05,8.300000190734863,8.300000190734863,8.25,8.25,79725.0 +2018-04-08,8.25,8.260000228881836,8.239999771118164,8.25,61060.0 +2018-04-09,8.300000190734863,8.319999694824219,8.25,8.25,43847.0 +2018-04-10,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,13919.0 +2018-04-11,8.229999542236328,8.229999542236328,8.180000305175781,8.199999809265137,62928.0 +2018-04-12,8.140000343322754,8.170000076293945,8.130000114440918,8.130000114440918,65965.0 +2018-04-15,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,13592.0 +2018-04-16,8.149999618530273,8.199999809265137,8.149999618530273,8.15999984741211,29279.0 +2018-04-17,8.15999984741211,8.15999984741211,8.140000343322754,8.140000343322754,122604.0 +2018-04-18,8.100000381469727,8.100000381469727,8.010000228881836,8.069999694824219,280394.0 +2018-04-19,8.039999961853027,8.0600004196167,8.010000228881836,8.050000190734863,161510.0 +2018-04-22,8.029999732971191,8.039999961853027,8.020000457763672,8.039999961853027,78336.0 +2018-04-23,8.039999961853027,8.039999961853027,8.0,8.029999732971191,183332.0 +2018-04-24,8.010000228881836,8.010000228881836,7.980000019073486,7.980000019073486,136035.0 +2018-04-25,7.980000019073486,7.989999771118164,7.940000057220459,7.989999771118164,101316.0 +2018-04-26,8.0,8.100000381469727,7.980000019073486,8.0600004196167,188875.0 +2018-04-29,8.0600004196167,8.0600004196167,8.039999961853027,8.039999961853027,81397.0 +2018-04-30,8.029999732971191,8.029999732971191,8.010000228881836,8.029999732971191,55761.0 +2018-05-01,8.020000457763672,8.029999732971191,8.0,8.010000228881836,53256.0 +2018-05-02,8.010000228881836,8.029999732971191,8.010000228881836,8.020000457763672,24879.0 +2018-05-03,8.039999961853027,8.039999961853027,7.989999771118164,8.039999961853027,105228.0 +2018-05-06,8.029999732971191,8.039999961853027,8.0,8.0,43593.0 +2018-05-07,8.0,8.029999732971191,8.0,8.0,47418.0 +2018-05-08,7.989999771118164,8.0,7.940000057220459,7.980000019073486,105412.0 +2018-05-09,7.909999847412109,7.960000038146973,7.900000095367432,7.949999809265137,34930.0 +2018-05-10,7.96999979019165,7.96999979019165,7.920000076293945,7.940000057220459,37276.0 +2018-05-13,7.929999828338623,7.96999979019165,7.920000076293945,7.920000076293945,315113.0 +2018-05-14,7.909999847412109,7.929999828338623,7.900000095367432,7.900000095367432,55421.0 +2018-05-15,7.920000076293945,7.920000076293945,7.900000095367432,7.900000095367432,24653.0 +2018-05-16,7.860000133514404,7.860000133514404,7.800000190734863,7.800000190734863,147895.0 +2018-05-17,7.849999904632568,7.880000114440918,7.820000171661377,7.820000171661377,111577.0 +2018-05-20,7.860000133514404,7.860000133514404,7.809999942779541,7.829999923706055,48616.0 +2018-05-21,7.809999942779541,7.809999942779541,7.730000019073486,7.75,150004.0 +2018-05-22,7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,25090.0 +2018-05-23,7.78000020980835,7.840000152587891,7.78000020980835,7.829999923706055,47630.0 +2018-05-24,7.75,7.800000190734863,7.739999771118164,7.78000020980835,40209.0 +2018-05-27,7.75,7.769999980926514,7.710000038146973,7.760000228881836,54231.0 +2018-05-28,7.760000228881836,7.760000228881836,7.730000019073486,7.730000019073486,40663.0 +2018-05-29,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,6575.0 +2018-05-30,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,6722.0 +2018-05-31,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,17656.0 +2018-06-03,7.690000057220459,7.75,7.599999904632568,7.619999885559082,93793.0 +2018-06-04,7.639999866485596,7.650000095367432,7.619999885559082,7.630000114440918,39678.0 +2018-06-05,7.630000114440918,7.630000114440918,7.550000190734863,7.550000190734863,210609.0 +2018-06-06,7.559999942779541,7.590000152587891,7.539999961853027,7.550000190734863,203996.0 +2018-06-07,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,29511.0 +2018-06-10,7.519999980926514,7.559999942779541,7.519999980926514,7.550000190734863,56705.0 +2018-06-11,7.539999961853027,7.550000190734863,7.539999961853027,7.550000190734863,98547.0 +2018-06-12,7.539999961853027,7.539999961853027,7.53000020980835,7.53000020980835,128755.0 +2018-06-13,,,,, +2018-06-14,,,,, +2018-06-17,,,,, +2018-06-18,,,,, +2018-06-19,,,,, +2018-06-20,7.599999904632568,7.599999904632568,7.550000190734863,7.579999923706055,106732.0 +2018-06-21,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,58415.0 +2018-06-24,7.579999923706055,7.659999847412109,7.579999923706055,7.599999904632568,22460.0 +2018-06-25,7.590000152587891,7.610000133514404,7.590000152587891,7.610000133514404,31979.0 +2018-06-26,7.599999904632568,7.639999866485596,7.599999904632568,7.599999904632568,30696.0 +2018-06-27,7.639999866485596,7.670000076293945,7.630000114440918,7.670000076293945,97482.0 +2018-06-28,7.650000095367432,7.679999828338623,7.650000095367432,7.679999828338623,44634.0 +2018-07-01,7.710000038146973,8.15999984741211,7.710000038146973,7.940000057220459,1282345.0 +2018-07-02,7.900000095367432,7.900000095367432,7.639999866485596,7.639999866485596,615018.0 +2018-07-03,7.610000133514404,7.75,7.599999904632568,7.639999866485596,217580.0 +2018-07-04,7.639999866485596,7.679999828338623,7.630000114440918,7.679999828338623,81275.0 +2018-07-05,7.639999866485596,7.639999866485596,7.619999885559082,7.630000114440918,39655.0 +2018-07-08,7.650000095367432,7.670000076293945,7.599999904632568,7.610000133514404,75688.0 +2018-07-09,7.590000152587891,7.630000114440918,7.590000152587891,7.599999904632568,123580.0 +2018-07-10,7.599999904632568,7.630000114440918,7.599999904632568,7.599999904632568,67721.0 +2018-07-11,7.610000133514404,7.610000133514404,7.599999904632568,7.610000133514404,57361.0 +2018-07-12,7.599999904632568,7.659999847412109,7.599999904632568,7.650000095367432,89905.0 +2018-07-15,7.659999847412109,7.739999771118164,7.659999847412109,7.710000038146973,161986.0 +2018-07-16,7.730000019073486,7.75,7.71999979019165,7.75,116806.0 +2018-07-17,7.760000228881836,7.869999885559082,7.760000228881836,7.840000152587891,193219.0 +2018-07-18,7.840000152587891,7.849999904632568,7.800000190734863,7.800000190734863,72878.0 +2018-07-19,7.739999771118164,7.769999980926514,7.739999771118164,7.769999980926514,32041.0 +2018-07-22,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,8971.0 +2018-07-23,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,17274.0 +2018-07-24,7.78000020980835,7.78000020980835,7.71999979019165,7.730000019073486,23619.0 +2018-07-25,7.769999980926514,7.769999980926514,7.710000038146973,7.760000228881836,27661.0 +2018-07-26,7.710000038146973,7.710000038146973,7.699999809265137,7.699999809265137,34453.0 +2018-07-29,7.659999847412109,7.800000190734863,7.650000095367432,7.789999961853027,38063.0 +2018-07-30,7.670000076293945,7.730000019073486,7.670000076293945,7.679999828338623,26468.0 +2018-07-31,7.75,7.75,7.699999809265137,7.699999809265137,48199.0 +2018-08-01,7.710000038146973,7.75,7.699999809265137,7.75,118124.0 +2018-08-02,7.710000038146973,7.75,7.710000038146973,7.75,44195.0 +2018-08-05,7.71999979019165,7.75,7.710000038146973,7.75,61608.0 +2018-08-06,7.710000038146973,7.75,7.710000038146973,7.710000038146973,20670.0 +2018-08-07,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,50468.0 +2018-08-08,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,12304.0 +2018-08-09,7.739999771118164,7.739999771118164,7.699999809265137,7.699999809265137,36970.0 +2018-08-12,7.699999809265137,7.699999809265137,7.650000095367432,7.679999828338623,40350.0 +2018-08-13,7.630000114440918,7.650000095367432,7.510000228881836,7.519999980926514,170163.0 +2018-08-14,7.570000171661377,7.639999866485596,7.550000190734863,7.639999866485596,36189.0 +2018-08-15,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,9418.0 +2018-08-16,7.630000114440918,7.639999866485596,7.630000114440918,7.630000114440918,22805.0 +2018-08-19,,,,, +2018-08-20,,,,, +2018-08-21,,,,, +2018-08-22,,,,, +2018-08-23,,,,, +2018-08-26,7.599999904632568,7.599999904632568,7.590000152587891,7.599999904632568,32712.0 +2018-08-27,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,4893.0 +2018-08-28,7.610000133514404,7.610000133514404,7.599999904632568,7.599999904632568,12043.0 +2018-08-29,7.639999866485596,7.739999771118164,7.619999885559082,7.619999885559082,283173.0 +2018-08-30,7.650000095367432,7.650000095367432,7.599999904632568,7.599999904632568,129439.0 +2018-09-02,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,11974.0 +2018-09-03,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,10058.0 +2018-09-04,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,11657.0 +2018-09-05,7.639999866485596,7.639999866485596,7.599999904632568,7.599999904632568,63505.0 +2018-09-06,7.599999904632568,7.639999866485596,7.599999904632568,7.599999904632568,45006.0 +2018-09-09,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,11973.0 +2018-09-10,7.619999885559082,7.699999809265137,7.610000133514404,7.699999809265137,143769.0 +2018-09-11,7.610000133514404,7.630000114440918,7.610000133514404,7.630000114440918,9445.0 +2018-09-12,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,15718.0 +2018-09-13,7.619999885559082,7.630000114440918,7.619999885559082,7.630000114440918,11673.0 +2018-09-16,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,12025.0 +2018-09-17,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,4989.0 +2018-09-18,7.610000133514404,7.610000133514404,7.590000152587891,7.590000152587891,67935.0 +2018-09-19,7.599999904632568,7.630000114440918,7.590000152587891,7.599999904632568,88104.0 +2018-09-20,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,8478.0 +2018-09-23,,,,, +2018-09-24,,,,, +2018-09-25,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,12641.0 +2018-09-26,7.599999904632568,7.630000114440918,7.590000152587891,7.630000114440918,41491.0 +2018-09-27,7.639999866485596,7.639999866485596,7.630000114440918,7.639999866485596,21736.0 +2018-09-30,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,8354.0 +2018-10-01,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,12777.0 +2018-10-02,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,23434.0 +2018-10-03,7.610000133514404,7.610000133514404,7.599999904632568,7.599999904632568,21440.0 +2018-10-04,7.590000152587891,7.630000114440918,7.570000171661377,7.630000114440918,23205.0 +2018-10-07,7.599999904632568,7.599999904632568,7.590000152587891,7.599999904632568,80144.0 +2018-10-08,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,11965.0 +2018-10-09,7.599999904632568,7.599999904632568,7.590000152587891,7.590000152587891,55417.0 +2018-10-10,7.599999904632568,7.599999904632568,7.590000152587891,7.590000152587891,19887.0 +2018-10-11,7.590000152587891,7.590000152587891,7.5,7.5,49844.0 +2018-10-14,7.5,7.5,7.449999809265137,7.449999809265137,176502.0 +2018-10-15,7.449999809265137,7.5,7.400000095367432,7.5,68749.0 +2018-10-16,7.449999809265137,7.5,7.449999809265137,7.5,77615.0 +2018-10-17,7.5,7.5,7.400000095367432,7.440000057220459,64977.0 +2018-10-18,7.5,7.5,7.449999809265137,7.460000038146973,38477.0 +2018-10-21,7.480000019073486,7.5,7.480000019073486,7.5,64128.0 +2018-10-22,7.480000019073486,7.539999961853027,7.440000057220459,7.539999961853027,32761.0 +2018-10-23,7.480000019073486,7.639999866485596,7.400000095367432,7.639999866485596,85656.0 +2018-10-24,7.599999904632568,7.699999809265137,7.559999942779541,7.559999942779541,56615.0 +2018-10-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,13224.0 +2018-10-28,7.619999885559082,7.619999885559082,7.550000190734863,7.550000190734863,40069.0 +2018-10-29,7.619999885559082,7.679999828338623,7.610000133514404,7.610000133514404,84491.0 +2018-10-30,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,11304.0 +2018-10-31,7.690000057220459,7.710000038146973,7.690000057220459,7.690000057220459,49884.0 +2018-11-01,7.699999809265137,7.699999809265137,7.670000076293945,7.670000076293945,36509.0 +2018-11-04,7.619999885559082,7.690000057220459,7.619999885559082,7.650000095367432,40231.0 +2018-11-05,7.599999904632568,7.71999979019165,7.429999828338623,7.429999828338623,1022145.0 +2018-11-06,7.440000057220459,7.5,7.389999866485596,7.400000095367432,509488.0 +2018-11-07,7.389999866485596,7.400000095367432,7.340000152587891,7.340000152587891,257606.0 +2018-11-08,7.340000152587891,7.340000152587891,7.239999771118164,7.239999771118164,229141.0 +2018-11-11,7.239999771118164,7.239999771118164,7.099999904632568,7.190000057220459,142006.0 +2018-11-12,7.199999809265137,7.199999809265137,7.150000095367432,7.150000095367432,475754.0 +2018-11-13,7.110000133514404,7.159999847412109,7.059999942779541,7.110000133514404,449686.0 +2018-11-14,7.059999942779541,7.099999904632568,7.03000020980835,7.059999942779541,307232.0 +2018-11-15,7.059999942779541,7.090000152587891,7.050000190734863,7.079999923706055,241634.0 +2018-11-18,7.079999923706055,7.079999923706055,7.0,7.019999980926514,247543.0 +2018-11-19,7.019999980926514,7.039999961853027,7.010000228881836,7.039999961853027,116158.0 +2018-11-20,7.03000020980835,7.03000020980835,7.010000228881836,7.010000228881836,66482.0 +2018-11-21,7.039999961853027,7.039999961853027,7.019999980926514,7.019999980926514,22153.0 +2018-11-22,7.050000190734863,7.050000190734863,7.010000228881836,7.010000228881836,59668.0 +2018-11-25,7.039999961853027,7.039999961853027,7.03000020980835,7.039999961853027,41517.0 +2018-11-26,7.03000020980835,7.039999961853027,7.019999980926514,7.019999980926514,53513.0 +2018-11-27,7.03000020980835,7.090000152587891,7.03000020980835,7.039999961853027,179715.0 +2018-11-28,7.070000171661377,7.070000171661377,7.059999942779541,7.059999942779541,18456.0 +2018-11-29,7.079999923706055,7.099999904632568,7.059999942779541,7.090000152587891,123695.0 +2018-12-02,7.099999904632568,7.119999885559082,7.070000171661377,7.070000171661377,148774.0 +2018-12-03,7.099999904632568,7.349999904632568,7.099999904632568,7.110000133514404,776743.0 +2018-12-04,7.119999885559082,7.170000076293945,7.099999904632568,7.130000114440918,237964.0 +2018-12-05,7.139999866485596,7.139999866485596,7.110000133514404,7.110000133514404,108185.0 +2018-12-06,7.099999904632568,7.110000133514404,7.090000152587891,7.099999904632568,70596.0 +2018-12-09,7.130000114440918,7.130000114440918,7.050000190734863,7.099999904632568,930161.0 +2018-12-10,7.059999942779541,7.070000171661377,7.0,7.019999980926514,1970851.0 +2018-12-11,7.039999961853027,7.099999904632568,7.03000020980835,7.03000020980835,299902.0 +2018-12-12,7.070000171661377,7.070000171661377,7.039999961853027,7.059999942779541,148239.0 +2018-12-13,7.070000171661377,7.070000171661377,7.0,7.039999961853027,1087639.0 +2018-12-16,7.019999980926514,7.050000190734863,7.019999980926514,7.019999980926514,110977.0 +2018-12-17,7.03000020980835,7.070000171661377,7.010000228881836,7.070000171661377,166741.0 +2018-12-18,7.050000190734863,7.079999923706055,7.039999961853027,7.050000190734863,286537.0 +2018-12-19,7.059999942779541,7.090000152587891,7.039999961853027,7.079999923706055,107058.0 +2018-12-20,7.059999942779541,7.079999923706055,7.03000020980835,7.050000190734863,204117.0 +2018-12-23,7.0,7.079999923706055,7.0,7.079999923706055,390796.0 +2018-12-24,7.070000171661377,7.070000171661377,7.03000020980835,7.050000190734863,172600.0 +2018-12-25,7.099999904632568,7.099999904632568,7.019999980926514,7.019999980926514,182815.0 +2018-12-26,7.050000190734863,7.050000190734863,7.039999961853027,7.039999961853027,26531.0 +2018-12-27,7.03000020980835,7.059999942779541,7.03000020980835,7.050000190734863,213032.0 +2018-12-30,7.050000190734863,7.099999904632568,7.050000190734863,7.099999904632568,115101.0 +2018-12-31,7.099999904632568,7.139999866485596,7.099999904632568,7.139999866485596,145323.0 +2019-01-01,7.139999866485596,7.139999866485596,7.070000171661377,7.090000152587891,109179.0 +2019-01-02,7.150000095367432,7.230000019073486,7.150000095367432,7.190000057220459,839677.0 +2019-01-03,7.25,7.300000190734863,7.210000038146973,7.289999961853027,561667.0 +2019-01-06,7.28000020980835,7.289999961853027,7.199999809265137,7.260000228881836,421760.0 +2019-01-07,7.260000228881836,7.329999923706055,7.210000038146973,7.329999923706055,734249.0 +2019-01-08,7.159999847412109,7.159999847412109,7.039999961853027,7.050000190734863,1017518.0 +2019-01-09,7.039999961853027,7.039999961853027,6.980000019073486,6.989999771118164,2434543.0 +2019-01-10,6.96999979019165,6.96999979019165,6.900000095367432,6.900000095367432,931552.0 +2019-01-13,6.949999809265137,6.949999809265137,6.909999847412109,6.920000076293945,153037.0 +2019-01-14,6.920000076293945,6.929999828338623,6.889999866485596,6.920000076293945,344177.0 +2019-01-15,6.900000095367432,6.949999809265137,6.900000095367432,6.909999847412109,146353.0 +2019-01-16,6.929999828338623,6.929999828338623,6.909999847412109,6.929999828338623,114919.0 +2019-01-17,6.909999847412109,6.909999847412109,6.889999866485596,6.900000095367432,327796.0 +2019-01-20,6.900000095367432,6.900000095367432,6.889999866485596,6.900000095367432,125881.0 +2019-01-21,6.900000095367432,6.900000095367432,6.880000114440918,6.900000095367432,216147.0 +2019-01-22,6.880000114440918,6.889999866485596,6.860000133514404,6.889999866485596,198973.0 +2019-01-23,6.860000133514404,6.889999866485596,6.849999904632568,6.889999866485596,73622.0 +2019-01-24,6.900000095367432,6.900000095367432,6.889999866485596,6.900000095367432,180685.0 +2019-01-27,6.900000095367432,6.920000076293945,6.849999904632568,6.889999866485596,184696.0 +2019-01-28,6.900000095367432,6.909999847412109,6.889999866485596,6.900000095367432,204964.0 +2019-01-29,6.900000095367432,6.929999828338623,6.900000095367432,6.920000076293945,150236.0 +2019-01-30,6.900000095367432,6.940000057220459,6.889999866485596,6.889999866485596,235143.0 +2019-01-31,6.900000095367432,6.920000076293945,6.900000095367432,6.920000076293945,82228.0 +2019-02-03,6.920000076293945,6.940000057220459,6.889999866485596,6.889999866485596,130031.0 +2019-02-04,6.900000095367432,6.900000095367432,6.880000114440918,6.880000114440918,106869.0 +2019-02-05,6.880000114440918,6.920000076293945,6.880000114440918,6.920000076293945,124506.0 +2019-02-06,6.909999847412109,6.909999847412109,6.889999866485596,6.900000095367432,107305.0 +2019-02-07,6.900000095367432,6.900000095367432,6.880000114440918,6.889999866485596,91348.0 +2019-02-10,6.880000114440918,6.900000095367432,6.869999885559082,6.869999885559082,145946.0 +2019-02-11,6.889999866485596,6.929999828338623,6.889999866485596,6.900000095367432,260364.0 +2019-02-12,6.889999866485596,6.909999847412109,6.880000114440918,6.909999847412109,70572.0 +2019-02-13,6.920000076293945,6.949999809265137,6.889999866485596,6.900000095367432,374727.0 +2019-02-14,6.920000076293945,6.920000076293945,6.880000114440918,6.889999866485596,126719.0 +2019-02-17,6.880000114440918,6.949999809265137,6.880000114440918,6.920000076293945,206969.0 +2019-02-18,6.929999828338623,6.929999828338623,6.889999866485596,6.900000095367432,110720.0 +2019-02-19,6.900000095367432,6.900000095367432,6.880000114440918,6.880000114440918,98833.0 +2019-02-20,6.869999885559082,6.929999828338623,6.869999885559082,6.909999847412109,71423.0 +2019-02-21,6.900000095367432,6.929999828338623,6.900000095367432,6.929999828338623,59290.0 +2019-02-24,6.909999847412109,6.929999828338623,6.900000095367432,6.900000095367432,69302.0 +2019-02-25,6.909999847412109,6.929999828338623,6.900000095367432,6.909999847412109,106984.0 +2019-02-26,6.900000095367432,6.929999828338623,6.900000095367432,6.909999847412109,90246.0 +2019-02-27,6.900000095367432,6.900000095367432,6.889999866485596,6.889999866485596,158034.0 +2019-02-28,6.889999866485596,6.900000095367432,6.889999866485596,6.900000095367432,48857.0 +2019-03-03,6.900000095367432,6.909999847412109,6.889999866485596,6.889999866485596,104917.0 +2019-03-04,6.900000095367432,6.929999828338623,6.900000095367432,6.920000076293945,180487.0 +2019-03-05,6.909999847412109,6.929999828338623,6.909999847412109,6.920000076293945,262019.0 +2019-03-06,6.909999847412109,6.960000038146973,6.909999847412109,6.960000038146973,286442.0 +2019-03-07,6.96999979019165,7.480000019073486,6.96999979019165,7.230000019073486,4841193.0 +2019-03-10,7.260000228881836,7.420000076293945,7.210000038146973,7.21999979019165,1802046.0 +2019-03-11,,,,, +2019-03-12,,,,, +2019-03-13,7.230000019073486,7.289999961853027,7.199999809265137,7.199999809265137,397728.0 +2019-03-14,,,,, +2019-03-17,7.170000076293945,7.170000076293945,7.079999923706055,7.139999866485596,467121.0 +2019-03-18,7.119999885559082,7.119999885559082,7.099999904632568,7.110000133514404,230011.0 +2019-03-19,7.110000133514404,7.139999866485596,7.099999904632568,7.139999866485596,207567.0 +2019-03-20,,,,, +2019-03-21,7.199999809265137,7.25,7.170000076293945,7.21999979019165,429056.0 +2019-03-24,7.239999771118164,7.260000228881836,7.199999809265137,7.210000038146973,545357.0 +2019-03-25,,,,, +2019-03-26,7.210000038146973,7.230000019073486,7.199999809265137,7.230000019073486,190979.0 +2019-03-27,7.239999771118164,7.260000228881836,7.199999809265137,7.239999771118164,142030.0 +2019-03-28,,,,, +2019-03-31,7.329999923706055,7.789999961853027,7.329999923706055,7.510000228881836,3374220.0 +2019-04-01,7.5,7.619999885559082,7.349999904632568,7.349999904632568,1649864.0 +2019-04-02,7.349999904632568,7.360000133514404,7.300000190734863,7.309999942779541,342884.0 +2019-04-03,7.389999866485596,7.389999866485596,7.300000190734863,7.320000171661377,302435.0 +2019-04-04,7.360000133514404,7.639999866485596,7.360000133514404,7.420000076293945,2003685.0 +2019-04-07,7.420000076293945,7.440000057220459,7.28000020980835,7.329999923706055,734228.0 +2019-04-08,7.300000190734863,7.340000152587891,7.28000020980835,7.329999923706055,262542.0 +2019-04-09,7.340000152587891,7.340000152587891,7.300000190734863,7.320000171661377,153369.0 +2019-04-10,7.340000152587891,7.369999885559082,7.260000228881836,7.320000171661377,219265.0 +2019-04-11,7.340000152587891,7.349999904632568,7.300000190734863,7.340000152587891,277064.0 +2019-04-14,7.300000190734863,7.320000171661377,7.289999961853027,7.289999961853027,215736.0 +2019-04-15,7.28000020980835,7.309999942779541,7.269999980926514,7.309999942779541,208145.0 +2019-04-16,7.309999942779541,7.320000171661377,7.28000020980835,7.289999961853027,223287.0 +2019-04-17,7.309999942779541,7.309999942779541,7.28000020980835,7.309999942779541,265280.0 +2019-04-18,7.28000020980835,7.300000190734863,7.269999980926514,7.28000020980835,104634.0 +2019-04-21,7.300000190734863,7.420000076293945,7.25,7.309999942779541,590015.0 +2019-04-22,7.300000190734863,7.300000190734863,7.210000038146973,7.269999980926514,579033.0 +2019-04-23,7.260000228881836,7.28000020980835,7.260000228881836,7.28000020980835,104926.0 +2019-04-24,7.269999980926514,7.300000190734863,7.269999980926514,7.289999961853027,244913.0 +2019-04-25,7.300000190734863,7.349999904632568,7.28000020980835,7.320000171661377,166922.0 +2019-04-28,7.340000152587891,7.340000152587891,7.300000190734863,7.320000171661377,69147.0 +2019-04-29,7.309999942779541,7.320000171661377,7.289999961853027,7.300000190734863,169620.0 +2019-04-30,7.329999923706055,7.329999923706055,7.289999961853027,7.300000190734863,38951.0 +2019-05-01,7.300000190734863,7.360000133514404,7.289999961853027,7.349999904632568,201476.0 +2019-05-02,7.360000133514404,7.360000133514404,7.320000171661377,7.329999923706055,125331.0 +2019-05-05,7.340000152587891,7.340000152587891,7.269999980926514,7.320000171661377,199100.0 +2019-05-06,7.300000190734863,7.300000190734863,7.28000020980835,7.28000020980835,78546.0 +2019-05-07,7.289999961853027,7.300000190734863,7.289999961853027,7.300000190734863,41780.0 +2019-05-08,7.28000020980835,7.300000190734863,7.28000020980835,7.300000190734863,71025.0 +2019-05-09,7.320000171661377,7.320000171661377,7.300000190734863,7.300000190734863,39756.0 +2019-05-12,7.28000020980835,7.28000020980835,7.199999809265137,7.199999809265137,157513.0 +2019-05-13,7.239999771118164,7.25,7.199999809265137,7.199999809265137,116793.0 +2019-05-14,7.210000038146973,7.210000038146973,7.099999904632568,7.099999904632568,109605.0 +2019-05-15,7.159999847412109,7.179999828338623,7.090000152587891,7.130000114440918,217443.0 +2019-05-16,7.190000057220459,7.199999809265137,7.150000095367432,7.190000057220459,307627.0 +2019-05-19,7.179999828338623,7.199999809265137,7.119999885559082,7.199999809265137,119963.0 +2019-05-20,7.119999885559082,7.199999809265137,7.119999885559082,7.199999809265137,45600.0 +2019-05-21,7.190000057220459,7.199999809265137,7.179999828338623,7.190000057220459,57298.0 +2019-05-22,7.210000038146973,7.239999771118164,7.210000038146973,7.239999771118164,55029.0 +2019-05-23,7.21999979019165,7.25,7.21999979019165,7.21999979019165,47027.0 +2019-05-26,7.170000076293945,7.199999809265137,7.150000095367432,7.150000095367432,77855.0 +2019-05-27,7.179999828338623,7.179999828338623,7.139999866485596,7.139999866485596,126006.0 +2019-05-28,7.119999885559082,7.150000095367432,7.099999904632568,7.150000095367432,110953.0 +2019-05-29,7.150000095367432,7.179999828338623,7.150000095367432,7.179999828338623,42475.0 +2019-05-30,7.150000095367432,7.199999809265137,7.139999866485596,7.199999809265137,46191.0 +2019-06-02,,,,, +2019-06-03,,,,, +2019-06-04,,,,, +2019-06-05,,,,, +2019-06-06,,,,, +2019-06-09,7.28000020980835,7.28000020980835,7.199999809265137,7.269999980926514,232203.0 +2019-06-10,7.269999980926514,7.289999961853027,7.260000228881836,7.260000228881836,48261.0 +2019-06-11,7.289999961853027,7.300000190734863,7.28000020980835,7.289999961853027,230688.0 +2019-06-12,7.300000190734863,7.349999904632568,7.300000190734863,7.349999904632568,205844.0 +2019-06-13,7.329999923706055,7.349999904632568,7.300000190734863,7.300000190734863,171627.0 +2019-06-16,7.300000190734863,7.340000152587891,7.300000190734863,7.340000152587891,59746.0 +2019-06-17,7.329999923706055,7.340000152587891,7.320000171661377,7.329999923706055,75319.0 +2019-06-18,7.349999904632568,7.369999885559082,7.340000152587891,7.349999904632568,40219.0 +2019-06-19,7.340000152587891,7.389999866485596,7.340000152587891,7.349999904632568,157093.0 +2019-06-20,7.360000133514404,7.360000133514404,7.349999904632568,7.349999904632568,101823.0 +2019-06-23,7.349999904632568,7.369999885559082,7.349999904632568,7.360000133514404,140480.0 +2019-06-24,7.380000114440918,7.380000114440918,7.360000133514404,7.360000133514404,106282.0 +2019-06-25,7.360000133514404,7.489999771118164,7.360000133514404,7.449999809265137,237710.0 +2019-06-26,7.409999847412109,7.460000038146973,7.409999847412109,7.449999809265137,116267.0 +2019-06-27,7.46999979019165,7.550000190734863,7.46999979019165,7.53000020980835,370712.0 +2019-06-30,7.539999961853027,7.590000152587891,7.539999961853027,7.590000152587891,113314.0 +2019-07-01,7.590000152587891,7.679999828338623,7.579999923706055,7.670000076293945,318063.0 +2019-07-02,7.889999866485596,7.889999866485596,7.760000228881836,7.789999961853027,573479.0 +2019-07-03,7.789999961853027,7.840000152587891,7.789999961853027,7.809999942779541,336332.0 +2019-07-04,7.800000190734863,7.860000133514404,7.789999961853027,7.860000133514404,574944.0 +2019-07-07,7.860000133514404,7.940000057220459,7.849999904632568,7.920000076293945,363437.0 +2019-07-08,7.909999847412109,7.909999847412109,7.860000133514404,7.869999885559082,233238.0 +2019-07-09,7.860000133514404,7.900000095367432,7.849999904632568,7.869999885559082,670520.0 +2019-07-10,7.769999980926514,7.769999980926514,7.639999866485596,7.650000095367432,714557.0 +2019-07-11,7.650000095367432,7.650000095367432,7.599999904632568,7.630000114440918,380303.0 +2019-07-14,7.550000190734863,7.590000152587891,7.550000190734863,7.570000171661377,345995.0 +2019-07-15,7.550000190734863,7.550000190734863,7.53000020980835,7.539999961853027,130241.0 +2019-07-16,7.539999961853027,7.559999942779541,7.53000020980835,7.53000020980835,152489.0 +2019-07-17,7.53000020980835,7.599999904632568,7.510000228881836,7.599999904632568,324657.0 +2019-07-18,7.559999942779541,7.559999942779541,7.550000190734863,7.550000190734863,35153.0 +2019-07-21,7.550000190734863,7.550000190734863,7.480000019073486,7.5,173184.0 +2019-07-22,7.5,7.550000190734863,7.5,7.510000228881836,34159.0 +2019-07-23,7.510000228881836,7.510000228881836,7.46999979019165,7.46999979019165,166846.0 +2019-07-24,7.46999979019165,7.480000019073486,7.460000038146973,7.46999979019165,125494.0 +2019-07-25,7.480000019073486,7.489999771118164,7.440000057220459,7.460000038146973,455646.0 +2019-07-28,7.460000038146973,7.53000020980835,7.460000038146973,7.510000228881836,405152.0 +2019-07-29,7.519999980926514,7.519999980926514,7.489999771118164,7.519999980926514,76304.0 +2019-07-30,7.550000190734863,7.75,7.550000190734863,7.710000038146973,853708.0 +2019-07-31,7.639999866485596,7.650000095367432,7.599999904632568,7.639999866485596,122377.0 +2019-08-01,7.639999866485596,7.639999866485596,7.599999904632568,7.599999904632568,43950.0 +2019-08-04,7.510000228881836,7.550000190734863,7.5,7.550000190734863,110802.0 +2019-08-05,7.519999980926514,7.550000190734863,7.5,7.5,59562.0 +2019-08-06,7.5,7.710000038146973,7.5,7.699999809265137,465503.0 +2019-08-07,7.619999885559082,7.630000114440918,7.599999904632568,7.619999885559082,174496.0 +2019-08-08,7.699999809265137,7.699999809265137,7.619999885559082,7.639999866485596,59224.0 +2019-08-11,,,,, +2019-08-12,,,,, +2019-08-13,,,,, +2019-08-14,,,,, +2019-08-15,,,,, +2019-08-18,7.610000133514404,7.630000114440918,7.599999904632568,7.630000114440918,48407.0 +2019-08-19,7.630000114440918,7.690000057220459,7.630000114440918,7.690000057220459,129602.0 +2019-08-20,7.690000057220459,7.690000057220459,7.670000076293945,7.679999828338623,89640.0 +2019-08-21,7.699999809265137,7.699999809265137,7.670000076293945,7.670000076293945,47154.0 +2019-08-22,7.690000057220459,7.690000057220459,7.650000095367432,7.650000095367432,141407.0 +2019-08-25,7.639999866485596,7.650000095367432,7.5,7.599999904632568,201147.0 +2019-08-26,7.579999923706055,7.599999904632568,7.579999923706055,7.599999904632568,226141.0 +2019-08-27,7.659999847412109,7.659999847412109,7.599999904632568,7.599999904632568,116863.0 +2019-08-28,7.619999885559082,7.650000095367432,7.619999885559082,7.650000095367432,61114.0 +2019-08-29,7.619999885559082,7.639999866485596,7.619999885559082,7.639999866485596,112155.0 +2019-09-01,7.619999885559082,7.630000114440918,7.599999904632568,7.610000133514404,73596.0 +2019-09-02,7.610000133514404,7.639999866485596,7.610000133514404,7.639999866485596,40930.0 +2019-09-03,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,38640.0 +2019-09-04,7.619999885559082,7.630000114440918,7.599999904632568,7.630000114440918,54880.0 +2019-09-05,7.630000114440918,7.650000095367432,7.610000133514404,7.630000114440918,28315.0 +2019-09-08,7.630000114440918,7.639999866485596,7.630000114440918,7.639999866485596,29767.0 +2019-09-09,7.619999885559082,7.639999866485596,7.619999885559082,7.639999866485596,25316.0 +2019-09-10,7.619999885559082,7.639999866485596,7.619999885559082,7.619999885559082,39472.0 +2019-09-11,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,38226.0 +2019-09-12,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,16621.0 +2019-09-15,7.590000152587891,7.599999904632568,7.579999923706055,7.599999904632568,68872.0 +2019-09-16,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,34520.0 +2019-09-17,7.599999904632568,7.619999885559082,7.590000152587891,7.590000152587891,54029.0 +2019-09-18,7.590000152587891,7.619999885559082,7.590000152587891,7.599999904632568,18801.0 +2019-09-19,7.590000152587891,7.650000095367432,7.579999923706055,7.650000095367432,181951.0 +2019-09-22,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,26222.0 +2019-09-24,7.659999847412109,7.659999847412109,7.650000095367432,7.659999847412109,53799.0 +2019-09-25,7.650000095367432,7.670000076293945,7.639999866485596,7.650000095367432,83604.0 +2019-09-26,7.659999847412109,7.659999847412109,7.630000114440918,7.630000114440918,35547.0 +2019-09-29,7.639999866485596,7.650000095367432,7.630000114440918,7.639999866485596,325048.0 +2019-09-30,7.659999847412109,7.659999847412109,7.639999866485596,7.639999866485596,55992.0 +2019-10-01,7.659999847412109,7.659999847412109,7.630000114440918,7.659999847412109,153233.0 +2019-10-02,7.619999885559082,7.650000095367432,7.599999904632568,7.650000095367432,114719.0 +2019-10-03,7.630000114440918,7.630000114440918,7.570000171661377,7.599999904632568,418276.0 +2019-10-06,7.630000114440918,7.630000114440918,7.610000133514404,7.630000114440918,93506.0 +2019-10-07,7.630000114440918,7.630000114440918,7.579999923706055,7.579999923706055,248577.0 +2019-10-08,7.579999923706055,7.579999923706055,7.510000228881836,7.519999980926514,592572.0 +2019-10-09,7.519999980926514,7.53000020980835,7.5,7.5,241051.0 +2019-10-10,7.5,7.5,7.440000057220459,7.449999809265137,157991.0 +2019-10-13,7.460000038146973,7.489999771118164,7.449999809265137,7.449999809265137,135443.0 +2019-10-14,7.449999809265137,7.5,7.380000114440918,7.5,182933.0 +2019-10-15,7.5,7.5,7.5,7.5,18121.0 +2019-10-16,7.460000038146973,7.460000038146973,7.380000114440918,7.380000114440918,118237.0 +2019-10-17,7.380000114440918,7.409999847412109,7.380000114440918,7.409999847412109,73279.0 +2019-10-20,7.460000038146973,7.489999771118164,7.440000057220459,7.480000019073486,156556.0 +2019-10-21,7.480000019073486,7.510000228881836,7.480000019073486,7.5,53194.0 +2019-10-22,7.489999771118164,7.519999980926514,7.489999771118164,7.510000228881836,36555.0 +2019-10-23,7.53000020980835,7.579999923706055,7.53000020980835,7.53000020980835,126755.0 +2019-10-24,7.550000190734863,7.570000171661377,7.519999980926514,7.550000190734863,201687.0 +2019-10-27,7.550000190734863,7.570000171661377,7.550000190734863,7.559999942779541,55219.0 +2019-10-28,7.570000171661377,7.579999923706055,7.550000190734863,7.550000190734863,70810.0 +2019-10-29,7.539999961853027,7.539999961853027,7.510000228881836,7.510000228881836,40470.0 +2019-10-30,7.510000228881836,7.519999980926514,7.510000228881836,7.510000228881836,34053.0 +2019-10-31,7.539999961853027,7.550000190734863,7.519999980926514,7.53000020980835,114303.0 +2019-11-03,7.590000152587891,7.590000152587891,7.480000019073486,7.480000019073486,160150.0 +2019-11-04,7.5,7.5,7.460000038146973,7.489999771118164,79987.0 +2019-11-05,7.5,7.5,7.5,7.5,33451.0 +2019-11-06,7.489999771118164,7.5,7.489999771118164,7.5,38238.0 +2019-11-07,7.5,7.510000228881836,7.5,7.510000228881836,28518.0 +2019-11-10,7.5,7.519999980926514,7.5,7.5,117692.0 +2019-11-11,7.510000228881836,7.510000228881836,7.420000076293945,7.5,72755.0 +2019-11-12,7.5,7.5,7.420000076293945,7.5,101097.0 +2019-11-13,7.480000019073486,7.5,7.480000019073486,7.5,19395.0 +2019-11-14,7.440000057220459,7.5,7.440000057220459,7.46999979019165,88231.0 +2019-11-17,7.449999809265137,7.5,7.449999809265137,7.5,152347.0 +2019-11-18,7.489999771118164,7.5,7.489999771118164,7.5,54054.0 +2019-11-19,7.5,7.539999961853027,7.5,7.539999961853027,69364.0 +2019-11-20,7.510000228881836,7.550000190734863,7.510000228881836,7.539999961853027,203194.0 +2019-11-21,7.539999961853027,7.539999961853027,7.53000020980835,7.53000020980835,18274.0 +2019-11-24,7.539999961853027,7.550000190734863,7.510000228881836,7.510000228881836,74159.0 +2019-11-25,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,18343.0 +2019-11-26,7.53000020980835,7.550000190734863,7.53000020980835,7.550000190734863,97546.0 +2019-11-27,7.550000190734863,7.550000190734863,7.519999980926514,7.53000020980835,83279.0 +2019-11-28,7.579999923706055,7.650000095367432,7.510000228881836,7.570000171661377,238823.0 +2019-12-01,7.570000171661377,7.579999923706055,7.559999942779541,7.579999923706055,45542.0 +2019-12-02,7.579999923706055,7.579999923706055,7.559999942779541,7.559999942779541,63519.0 +2019-12-03,7.590000152587891,7.590000152587891,7.550000190734863,7.590000152587891,89505.0 +2019-12-04,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,14830.0 +2019-12-05,7.590000152587891,7.619999885559082,7.590000152587891,7.610000133514404,118684.0 +2019-12-08,7.610000133514404,7.820000171661377,7.610000133514404,7.739999771118164,764882.0 +2019-12-09,7.789999961853027,7.789999961853027,7.659999847412109,7.679999828338623,326653.0 +2019-12-10,7.639999866485596,7.650000095367432,7.630000114440918,7.639999866485596,88831.0 +2019-12-11,7.639999866485596,7.670000076293945,7.639999866485596,7.670000076293945,59315.0 +2019-12-12,7.659999847412109,7.670000076293945,7.650000095367432,7.659999847412109,129522.0 +2019-12-15,7.670000076293945,7.71999979019165,7.670000076293945,7.71999979019165,288344.0 +2019-12-16,7.730000019073486,7.760000228881836,7.730000019073486,7.75,183693.0 +2019-12-17,7.739999771118164,7.78000020980835,7.739999771118164,7.78000020980835,138589.0 +2019-12-18,7.78000020980835,7.800000190734863,7.78000020980835,7.800000190734863,358262.0 +2019-12-19,7.840000152587891,7.869999885559082,7.800000190734863,7.800000190734863,216051.0 +2019-12-22,7.860000133514404,7.869999885559082,7.800000190734863,7.829999923706055,354154.0 +2019-12-23,7.849999904632568,7.949999809265137,7.829999923706055,7.949999809265137,460333.0 +2019-12-24,7.960000038146973,8.0,7.889999866485596,7.949999809265137,568016.0 +2019-12-25,7.949999809265137,7.949999809265137,7.900000095367432,7.949999809265137,425256.0 +2019-12-26,7.900000095367432,7.940000057220459,7.889999866485596,7.900000095367432,436761.0 +2019-12-29,7.929999828338623,7.989999771118164,7.900000095367432,7.940000057220459,473033.0 +2019-12-30,7.960000038146973,8.09000015258789,7.949999809265137,8.079999923706055,931584.0 +2019-12-31,8.15999984741211,8.279999732971191,8.100000381469727,8.109999656677246,975548.0 +2020-01-01,8.119999885559082,8.130000114440918,8.039999961853027,8.100000381469727,514020.0 +2020-01-02,8.079999923706055,8.199999809265137,8.079999923706055,8.199999809265137,698302.0 +2020-01-05,8.100000381469727,8.140000343322754,8.039999961853027,8.079999923706055,692923.0 +2020-01-06,8.0600004196167,8.09000015258789,8.0,8.09000015258789,294517.0 +2020-01-07,8.09000015258789,8.109999656677246,8.050000190734863,8.050000190734863,185685.0 +2020-01-08,8.039999961853027,8.0600004196167,7.980000019073486,8.0,362612.0 +2020-01-09,8.050000190734863,8.09000015258789,8.039999961853027,8.079999923706055,303804.0 +2020-01-12,8.09000015258789,8.170000076293945,8.09000015258789,8.170000076293945,388194.0 +2020-01-13,8.260000228881836,8.289999961853027,8.199999809265137,8.199999809265137,1070068.0 +2020-01-14,8.220000267028809,8.239999771118164,8.1899995803833,8.199999809265137,590462.0 +2020-01-15,8.199999809265137,8.220000267028809,8.170000076293945,8.199999809265137,213227.0 +2020-01-16,8.210000038146973,8.270000457763672,8.1899995803833,8.260000228881836,527965.0 +2020-01-19,8.279999732971191,8.300000190734863,8.239999771118164,8.279999732971191,521042.0 +2020-01-20,8.319999694824219,8.319999694824219,8.270000457763672,8.270000457763672,469218.0 +2020-01-21,8.279999732971191,8.300000190734863,8.260000228881836,8.279999732971191,356064.0 +2020-01-22,8.100000381469727,8.100000381469727,8.029999732971191,8.050000190734863,1017821.0 +2020-01-23,8.050000190734863,8.050000190734863,8.0,8.039999961853027,348853.0 +2020-01-26,8.0,8.0,7.96999979019165,7.980000019073486,306086.0 +2020-01-27,8.0,8.0,7.960000038146973,7.960000038146973,279111.0 +2020-01-28,7.960000038146973,7.989999771118164,7.949999809265137,7.989999771118164,215381.0 +2020-01-29,7.989999771118164,8.020000457763672,7.980000019073486,7.989999771118164,207390.0 +2020-01-30,7.980000019073486,8.010000228881836,7.980000019073486,7.980000019073486,239164.0 +2020-02-02,7.980000019073486,7.980000019073486,7.940000057220459,7.949999809265137,256307.0 +2020-02-03,7.960000038146973,8.0,7.949999809265137,7.989999771118164,201337.0 +2020-02-04,7.960000038146973,8.050000190734863,7.960000038146973,7.989999771118164,365400.0 +2020-02-05,8.0,8.020000457763672,7.980000019073486,7.989999771118164,169023.0 +2020-02-06,8.0,8.010000228881836,7.96999979019165,7.96999979019165,124540.0 +2020-02-09,7.980000019073486,7.980000019073486,7.909999847412109,7.949999809265137,251713.0 +2020-02-10,7.940000057220459,7.96999979019165,7.929999828338623,7.929999828338623,110619.0 +2020-02-11,7.960000038146973,7.960000038146973,7.889999866485596,7.900000095367432,188302.0 +2020-02-12,7.920000076293945,7.960000038146973,7.909999847412109,7.909999847412109,130813.0 +2020-02-13,7.929999828338623,7.929999828338623,7.849999904632568,7.869999885559082,137103.0 +2020-02-16,7.889999866485596,7.889999866485596,7.75,7.829999923706055,118005.0 +2020-02-17,7.860000133514404,7.860000133514404,7.849999904632568,7.849999904632568,45996.0 +2020-02-18,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,23914.0 +2020-02-19,7.869999885559082,7.900000095367432,7.869999885559082,7.900000095367432,92120.0 +2020-02-20,7.920000076293945,7.929999828338623,7.909999847412109,7.929999828338623,107826.0 +2020-02-23,7.909999847412109,7.909999847412109,7.860000133514404,7.900000095367432,102205.0 +2020-02-24,7.889999866485596,7.889999866485596,7.710000038146973,7.78000020980835,161741.0 +2020-02-25,7.670000076293945,7.769999980926514,7.670000076293945,7.769999980926514,101339.0 +2020-02-26,7.769999980926514,7.78000020980835,7.699999809265137,7.699999809265137,85158.0 +2020-02-27,7.670000076293945,7.670000076293945,7.599999904632568,7.659999847412109,106125.0 +2020-03-01,7.599999904632568,7.599999904632568,7.46999979019165,7.539999961853027,149026.0 +2020-03-02,7.489999771118164,7.659999847412109,7.489999771118164,7.579999923706055,135166.0 +2020-03-03,7.670000076293945,7.670000076293945,7.630000114440918,7.659999847412109,71187.0 +2020-03-04,7.679999828338623,7.679999828338623,7.550000190734863,7.650000095367432,115781.0 +2020-03-05,7.619999885559082,7.619999885559082,7.599999904632568,7.599999904632568,38052.0 +2020-03-08,7.550000190734863,7.550000190734863,7.300000190734863,7.300000190734863,587120.0 +2020-03-09,7.0,7.130000114440918,7.0,7.119999885559082,216898.0 +2020-03-10,7.099999904632568,7.300000190734863,7.03000020980835,7.119999885559082,499044.0 +2020-03-11,7.110000133514404,7.150000095367432,7.050000190734863,7.070000171661377,190509.0 +2020-03-12,7.0,7.070000171661377,6.960000038146973,7.070000171661377,83362.0 +2020-03-15,7.099999904632568,7.099999904632568,6.980000019073486,6.989999771118164,103802.0 +2020-03-16,6.900000095367432,6.920000076293945,6.760000228881836,6.760000228881836,72216.0 +2020-03-17,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,39809.0 +2020-03-18,6.880000114440918,6.880000114440918,6.699999809265137,6.699999809265137,73665.0 +2020-03-19,6.730000019073486,6.789999961853027,6.730000019073486,6.789999961853027,57815.0 +2020-03-22,6.710000038146973,6.710000038146973,6.699999809265137,6.699999809265137,37879.0 +2020-03-23,6.699999809265137,6.699999809265137,6.650000095367432,6.670000076293945,27564.0 +2020-03-24,6.75,6.769999980926514,6.75,6.760000228881836,43332.0 +2020-03-25,6.900000095367432,7.0,6.800000190734863,6.800000190734863,94982.0 +2020-03-26,6.800000190734863,6.800000190734863,6.710000038146973,6.710000038146973,48983.0 +2020-03-29,6.75,6.75,6.699999809265137,6.699999809265137,32799.0 +2020-03-30,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,11818.0 +2020-03-31,6.769999980926514,6.769999980926514,6.760000228881836,6.769999980926514,33418.0 +2020-04-01,6.760000228881836,6.789999961853027,6.760000228881836,6.78000020980835,52214.0 +2020-04-02,6.820000171661377,6.869999885559082,6.820000171661377,6.869999885559082,33878.0 +2020-04-05,6.889999866485596,6.889999866485596,6.730000019073486,6.760000228881836,93701.0 +2020-04-06,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,28528.0 +2020-04-07,6.800000190734863,6.829999923706055,6.789999961853027,6.829999923706055,61254.0 +2020-04-08,6.800000190734863,6.800000190734863,6.699999809265137,6.769999980926514,109102.0 +2020-04-09,6.769999980926514,6.769999980926514,6.760000228881836,6.760000228881836,34426.0 +2020-04-12,6.800000190734863,6.800000190734863,6.71999979019165,6.75,45874.0 +2020-04-13,6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,10449.0 +2020-04-14,6.75,6.75,6.75,6.75,37246.0 +2020-04-15,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,16747.0 +2020-04-16,6.699999809265137,6.699999809265137,6.670000076293945,6.670000076293945,40811.0 +2020-04-19,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,25025.0 +2020-04-20,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,12317.0 +2020-04-21,6.650000095367432,6.690000057220459,6.650000095367432,6.690000057220459,101094.0 +2020-04-22,6.639999866485596,6.659999847412109,6.639999866485596,6.659999847412109,28177.0 +2020-04-23,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,9671.0 +2020-04-26,6.75,6.789999961853027,6.75,6.789999961853027,27389.0 +2020-04-27,6.860000133514404,6.869999885559082,6.860000133514404,6.869999885559082,38678.0 +2020-04-28,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,15769.0 +2020-04-29,6.809999942779541,6.900000095367432,6.809999942779541,6.900000095367432,71182.0 +2020-04-30,6.820000171661377,7.199999809265137,6.820000171661377,7.099999904632568,211963.0 +2020-05-03,7.079999923706055,7.079999923706055,6.75,6.75,103156.0 +2020-05-04,6.75,6.75,6.75,6.75,12473.0 +2020-05-05,6.949999809265137,7.0,6.949999809265137,7.0,80634.0 +2020-05-06,7.0,7.03000020980835,7.0,7.0,53971.0 +2020-05-07,6.949999809265137,6.949999809265137,6.900000095367432,6.900000095367432,23185.0 +2020-05-10,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,6815.0 +2020-05-11,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,6415.0 +2020-05-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,13555.0 +2020-05-13,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,12436.0 +2020-05-14,6.860000133514404,6.860000133514404,6.849999904632568,6.849999904632568,17705.0 +2020-05-17,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,11682.0 +2020-05-18,6.900000095367432,6.960000038146973,6.900000095367432,6.960000038146973,31369.0 +2020-05-19,7.0,7.0,7.0,7.0,18875.0 +2020-05-20,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,10100.0 +2020-05-21,6.900000095367432,6.900000095367432,6.849999904632568,6.849999904632568,50704.0 +2020-05-31,6.96999979019165,7.5,6.96999979019165,7.5,83162.0 +2020-06-01,7.139999866485596,7.400000095367432,7.139999866485596,7.300000190734863,127528.0 +2020-06-02,7.300000190734863,7.300000190734863,7.230000019073486,7.269999980926514,85421.0 +2020-06-03,7.230000019073486,7.230000019073486,7.199999809265137,7.199999809265137,42740.0 +2020-06-04,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,9999.0 +2020-06-07,7.059999942779541,7.070000171661377,7.059999942779541,7.070000171661377,42896.0 +2020-06-08,7.119999885559082,7.139999866485596,7.119999885559082,7.139999866485596,27249.0 +2020-06-09,7.099999904632568,7.110000133514404,7.079999923706055,7.110000133514404,55062.0 +2020-06-10,7.150000095367432,7.150000095367432,7.139999866485596,7.139999866485596,29784.0 +2020-06-11,7.110000133514404,7.199999809265137,7.110000133514404,7.199999809265137,66190.0 +2020-06-14,7.199999809265137,7.260000228881836,7.199999809265137,7.239999771118164,114733.0 +2020-06-15,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,20469.0 +2020-06-16,7.170000076293945,7.269999980926514,7.170000076293945,7.269999980926514,42749.0 +2020-06-17,7.210000038146973,7.269999980926514,7.170000076293945,7.230000019073486,53932.0 +2020-06-18,7.179999828338623,7.190000057220459,7.119999885559082,7.190000057220459,53421.0 +2020-06-21,7.179999828338623,7.190000057220459,7.170000076293945,7.190000057220459,71215.0 +2020-06-22,7.190000057220459,7.190000057220459,7.150000095367432,7.159999847412109,28524.0 +2020-06-23,7.159999847412109,7.190000057220459,7.119999885559082,7.170000076293945,69483.0 +2020-06-24,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,11321.0 +2020-06-25,7.039999961853027,7.179999828338623,7.039999961853027,7.179999828338623,34538.0 +2020-06-28,7.179999828338623,7.199999809265137,7.059999942779541,7.059999942779541,211387.0 +2020-06-29,7.079999923706055,7.150000095367432,7.079999923706055,7.130000114440918,87967.0 +2020-06-30,7.110000133514404,7.150000095367432,7.110000133514404,7.150000095367432,59538.0 +2020-07-01,7.099999904632568,7.199999809265137,7.079999923706055,7.119999885559082,137606.0 +2020-07-02,7.190000057220459,7.329999923706055,7.190000057220459,7.300000190734863,179079.0 +2020-07-05,7.320000171661377,7.320000171661377,7.300000190734863,7.309999942779541,88357.0 +2020-07-06,7.300000190734863,7.320000171661377,7.300000190734863,7.320000171661377,66120.0 +2020-07-07,7.320000171661377,7.5,7.320000171661377,7.349999904632568,159978.0 +2020-07-08,7.369999885559082,7.570000171661377,7.349999904632568,7.429999828338623,492956.0 +2020-07-09,7.349999904632568,7.400000095367432,7.329999923706055,7.380000114440918,171219.0 +2020-07-12,7.329999923706055,7.329999923706055,7.300000190734863,7.329999923706055,92993.0 +2020-07-13,7.449999809265137,7.449999809265137,7.320000171661377,7.320000171661377,145057.0 +2020-07-14,7.300000190734863,7.300000190734863,7.28000020980835,7.28000020980835,65838.0 +2020-07-15,7.28000020980835,7.309999942779541,7.28000020980835,7.300000190734863,46847.0 +2020-07-16,7.28000020980835,7.28000020980835,7.260000228881836,7.260000228881836,90953.0 +2020-07-19,7.239999771118164,7.369999885559082,7.239999771118164,7.369999885559082,74985.0 +2020-07-20,7.269999980926514,7.309999942779541,7.21999979019165,7.28000020980835,81691.0 +2020-07-21,7.28000020980835,7.289999961853027,7.210000038146973,7.289999961853027,58135.0 +2020-07-22,7.199999809265137,7.239999771118164,7.199999809265137,7.210000038146973,61639.0 +2020-07-23,7.210000038146973,7.230000019073486,7.210000038146973,7.230000019073486,32466.0 +2020-07-26,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,20716.0 +2020-07-27,7.170000076293945,7.210000038146973,7.170000076293945,7.199999809265137,50305.0 +2020-07-28,7.21999979019165,7.239999771118164,7.21999979019165,7.239999771118164,25165.0 +2020-08-05,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,12012.0 +2020-08-06,7.21999979019165,7.230000019073486,7.210000038146973,7.230000019073486,32975.0 +2020-08-09,7.230000019073486,7.239999771118164,7.21999979019165,7.239999771118164,30422.0 +2020-08-10,7.230000019073486,7.230000019073486,7.210000038146973,7.230000019073486,46955.0 +2020-08-11,7.210000038146973,7.230000019073486,7.199999809265137,7.230000019073486,91582.0 +2020-08-12,7.230000019073486,7.269999980926514,7.230000019073486,7.269999980926514,80949.0 +2020-08-13,7.260000228881836,7.260000228881836,7.230000019073486,7.260000228881836,59043.0 +2020-08-16,7.260000228881836,7.260000228881836,7.239999771118164,7.260000228881836,76273.0 +2020-08-17,7.25,7.25,7.199999809265137,7.210000038146973,169391.0 +2020-08-18,7.239999771118164,7.400000095367432,7.239999771118164,7.340000152587891,479589.0 +2020-08-19,7.300000190734863,7.329999923706055,7.28000020980835,7.309999942779541,108333.0 +2020-08-20,7.309999942779541,7.320000171661377,7.309999942779541,7.320000171661377,55689.0 +2020-08-23,7.320000171661377,7.320000171661377,7.309999942779541,7.320000171661377,34719.0 +2020-08-24,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,60791.0 +2020-08-25,6.929999828338623,7.269999980926514,6.929999828338623,7.25,184769.0 +2020-08-26,7.239999771118164,7.25,7.239999771118164,7.25,32060.0 +2020-08-27,7.25,7.25,7.230000019073486,7.239999771118164,76506.0 +2020-08-30,7.239999771118164,7.260000228881836,7.230000019073486,7.260000228881836,141026.0 +2020-08-31,7.25,7.25,7.25,7.25,78226.0 +2020-09-01,7.25,7.389999866485596,7.25,7.320000171661377,399231.0 +2020-09-02,7.329999923706055,7.5,7.309999942779541,7.5,542846.0 +2020-09-03,7.5,7.599999904632568,7.460000038146973,7.53000020980835,303210.0 +2020-09-06,7.480000019073486,7.599999904632568,7.480000019073486,7.550000190734863,174857.0 +2020-09-07,7.579999923706055,7.579999923706055,7.519999980926514,7.53000020980835,151007.0 +2020-09-08,7.539999961853027,7.590000152587891,7.53000020980835,7.590000152587891,137233.0 +2020-09-09,7.539999961853027,7.590000152587891,7.449999809265137,7.590000152587891,169241.0 +2020-09-10,7.5,7.690000057220459,7.5,7.639999866485596,408740.0 +2020-09-13,7.599999904632568,7.869999885559082,7.559999942779541,7.849999904632568,529567.0 +2020-09-14,7.860000133514404,7.869999885559082,7.710000038146973,7.800000190734863,515696.0 +2020-09-15,7.789999961853027,7.820000171661377,7.769999980926514,7.78000020980835,196870.0 +2020-09-16,7.78000020980835,7.96999979019165,7.78000020980835,7.860000133514404,874213.0 +2020-09-17,7.849999904632568,7.909999847412109,7.849999904632568,7.889999866485596,366377.0 +2020-09-20,7.909999847412109,8.0,7.909999847412109,7.920000076293945,493375.0 +2020-09-21,7.909999847412109,7.920000076293945,7.820000171661377,7.880000114440918,224383.0 +2020-09-22,7.800000190734863,7.849999904632568,7.789999961853027,7.840000152587891,113577.0 +2020-09-24,7.909999847412109,7.909999847412109,7.809999942779541,7.849999904632568,100324.0 +2020-09-27,7.869999885559082,7.980000019073486,7.860000133514404,7.909999847412109,460817.0 +2020-09-28,7.929999828338623,7.960000038146973,7.909999847412109,7.929999828338623,692209.0 +2020-09-29,7.929999828338623,8.1899995803833,7.929999828338623,8.100000381469727,2903822.0 +2020-09-30,8.199999809265137,8.819999694824219,8.199999809265137,8.720000267028809,6858117.0 +2020-10-01,9.100000381469727,9.550000190734863,8.600000381469727,8.8100004196167,6383391.0 +2020-10-04,9.0,9.199999809265137,8.710000038146973,8.710000038146973,3476213.0 +2020-10-05,8.739999771118164,8.819999694824219,8.260000228881836,8.600000381469727,2984439.0 +2020-10-06,8.65999984741211,8.670000076293945,8.449999809265137,8.539999961853027,2820548.0 +2020-10-07,8.5600004196167,8.5600004196167,8.350000381469727,8.479999542236328,2370694.0 +2020-10-08,8.460000038146973,8.529999732971191,8.350000381469727,8.380000114440918,1484566.0 +2020-10-11,8.399999618530273,8.539999961853027,8.390000343322754,8.430000305175781,1363668.0 +2020-10-12,8.399999618530273,8.4399995803833,8.239999771118164,8.279999732971191,1325056.0 +2020-10-13,8.239999771118164,8.239999771118164,8.050000190734863,8.069999694824219,1407029.0 +2020-10-14,8.100000381469727,8.199999809265137,8.100000381469727,8.130000114440918,1092860.0 +2020-10-15,8.130000114440918,8.130000114440918,8.050000190734863,8.119999885559082,1256764.0 +2020-10-18,8.180000305175781,8.489999771118164,8.100000381469727,8.369999885559082,5173730.0 +2020-10-19,8.350000381469727,8.380000114440918,8.170000076293945,8.25,2298546.0 +2020-10-20,8.210000038146973,8.239999771118164,8.09000015258789,8.09000015258789,1531228.0 +2020-10-21,8.15999984741211,8.220000267028809,8.119999885559082,8.1899995803833,1211285.0 +2020-10-22,8.180000305175781,8.1899995803833,8.140000343322754,8.149999618530273,563311.0 +2020-10-25,8.170000076293945,8.1899995803833,7.650000095367432,7.650000095367432,1081361.0 +2020-10-26,7.650000095367432,7.840000152587891,7.349999904632568,7.800000190734863,1177659.0 +2020-10-27,7.820000171661377,7.869999885559082,7.769999980926514,7.869999885559082,544343.0 +2020-10-28,7.980000019073486,8.020000457763672,7.889999866485596,7.980000019073486,1002066.0 +2020-10-29,7.679999828338623,7.949999809265137,7.320000171661377,7.940000057220459,1416956.0 +2020-11-01,7.659999847412109,7.78000020980835,7.559999942779541,7.650000095367432,1607723.0 +2020-11-02,7.650000095367432,7.809999942779541,7.550000190734863,7.809999942779541,1125895.0 +2020-11-03,7.829999923706055,7.829999923706055,7.659999847412109,7.78000020980835,880274.0 +2020-11-04,7.78000020980835,7.949999809265137,7.78000020980835,7.920000076293945,557587.0 +2020-11-05,7.960000038146973,7.960000038146973,7.75,7.869999885559082,481758.0 +2020-11-08,7.860000133514404,8.079999923706055,7.800000190734863,8.069999694824219,1070713.0 +2020-11-09,8.109999656677246,8.390000343322754,8.100000381469727,8.380000114440918,1628626.0 +2020-11-10,8.399999618530273,8.489999771118164,8.239999771118164,8.380000114440918,2186608.0 +2020-11-11,8.380000114440918,8.430000305175781,8.300000190734863,8.430000305175781,1366008.0 +2020-11-12,8.430000305175781,8.479999542236328,8.369999885559082,8.4399995803833,829545.0 +2020-11-15,8.4399995803833,8.449999809265137,8.279999732971191,8.329999923706055,1050036.0 +2020-11-16,8.319999694824219,8.319999694824219,8.119999885559082,8.15999984741211,2097488.0 +2020-11-17,8.199999809265137,8.199999809265137,8.09000015258789,8.1899995803833,805601.0 +2020-11-18,8.170000076293945,8.180000305175781,8.100000381469727,8.109999656677246,618903.0 +2020-11-19,8.109999656677246,8.119999885559082,7.949999809265137,7.960000038146973,1204993.0 +2020-11-22,7.96999979019165,8.170000076293945,7.96999979019165,8.170000076293945,1364004.0 +2020-11-23,8.149999618530273,8.149999618530273,8.079999923706055,8.119999885559082,420748.0 +2020-11-24,8.180000305175781,8.239999771118164,8.119999885559082,8.229999542236328,880911.0 +2020-11-25,8.260000228881836,8.279999732971191,8.1899995803833,8.260000228881836,878990.0 +2020-11-26,8.149999618530273,8.229999542236328,8.119999885559082,8.199999809265137,493757.0 +2020-11-29,8.25,8.25,8.1899995803833,8.229999542236328,584553.0 +2020-11-30,8.260000228881836,8.460000038146973,8.229999542236328,8.289999961853027,721694.0 +2020-12-01,8.25,8.260000228881836,8.220000267028809,8.25,329458.0 +2020-12-02,8.229999542236328,8.300000190734863,8.180000305175781,8.300000190734863,575170.0 +2020-12-03,8.289999961853027,8.289999961853027,8.210000038146973,8.279999732971191,352896.0 +2020-12-06,8.279999732971191,8.289999961853027,8.100000381469727,8.100000381469727,474925.0 +2020-12-07,8.039999961853027,8.050000190734863,7.940000057220459,7.989999771118164,1521144.0 +2020-12-08,7.920000076293945,8.010000228881836,7.920000076293945,8.010000228881836,963306.0 +2020-12-09,7.960000038146973,7.989999771118164,7.920000076293945,7.940000057220459,712363.0 +2020-12-10,7.980000019073486,8.069999694824219,7.929999828338623,8.069999694824219,780311.0 +2020-12-13,8.0,8.140000343322754,7.980000019073486,8.0,737127.0 +2020-12-14,8.0,8.069999694824219,7.949999809265137,8.069999694824219,403758.0 +2020-12-15,8.029999732971191,8.100000381469727,8.020000457763672,8.100000381469727,555200.0 +2020-12-16,8.15999984741211,8.15999984741211,8.09000015258789,8.119999885559082,671177.0 +2020-12-17,8.149999618530273,8.25,8.140000343322754,8.199999809265137,1204547.0 +2020-12-20,8.199999809265137,8.279999732971191,8.199999809265137,8.229999542236328,1571136.0 +2020-12-21,8.050000190734863,8.100000381469727,7.940000057220459,8.020000457763672,1182365.0 +2020-12-22,8.0,8.130000114440918,8.0,8.100000381469727,1297306.0 +2020-12-23,8.100000381469727,8.100000381469727,8.039999961853027,8.039999961853027,909076.0 +2020-12-24,8.0600004196167,8.0600004196167,7.980000019073486,8.0,357663.0 +2020-12-27,8.020000457763672,8.020000457763672,7.949999809265137,7.960000038146973,892827.0 +2020-12-28,7.96999979019165,8.010000228881836,7.960000038146973,7.989999771118164,708140.0 +2020-12-29,7.980000019073486,8.020000457763672,7.909999847412109,8.020000457763672,698646.0 +2020-12-30,8.0,8.020000457763672,7.96999979019165,8.020000457763672,357367.0 +2020-12-31,8.029999732971191,8.029999732971191,7.989999771118164,8.0,164186.0 +2021-01-03,7.960000038146973,7.96999979019165,7.920000076293945,7.940000057220459,353893.0 +2021-01-04,7.940000057220459,7.960000038146973,7.900000095367432,7.960000038146973,471653.0 +2021-01-05,7.920000076293945,7.929999828338623,7.880000114440918,7.929999828338623,509706.0 +2021-01-06,7.929999828338623,7.980000019073486,7.909999847412109,7.980000019073486,575383.0 +2021-01-07,7.960000038146973,8.0,7.940000057220459,7.980000019073486,328898.0 +2021-01-10,8.0,8.0,7.949999809265137,7.949999809265137,472132.0 +2021-01-11,7.960000038146973,7.980000019073486,7.949999809265137,7.980000019073486,281807.0 +2021-01-12,7.949999809265137,7.989999771118164,7.940000057220459,7.989999771118164,85580.0 +2021-01-13,7.960000038146973,7.96999979019165,7.940000057220459,7.949999809265137,150962.0 +2021-01-14,7.929999828338623,7.940000057220459,7.920000076293945,7.920000076293945,259443.0 +2021-01-17,7.909999847412109,7.920000076293945,7.889999866485596,7.909999847412109,192339.0 +2021-01-18,7.900000095367432,7.909999847412109,7.829999923706055,7.860000133514404,960513.0 +2021-01-19,7.900000095367432,7.949999809265137,7.820000171661377,7.840000152587891,615653.0 +2021-01-20,7.820000171661377,7.820000171661377,7.78000020980835,7.800000190734863,754148.0 +2021-01-21,7.789999961853027,7.800000190734863,7.760000228881836,7.78000020980835,236984.0 +2021-01-24,7.78000020980835,7.78000020980835,7.71999979019165,7.71999979019165,214380.0 +2021-01-25,7.71999979019165,7.730000019073486,7.690000057220459,7.710000038146973,240912.0 +2021-01-26,7.699999809265137,7.71999979019165,7.690000057220459,7.690000057220459,179152.0 +2021-01-27,7.699999809265137,7.710000038146973,7.679999828338623,7.710000038146973,97646.0 +2021-01-28,7.690000057220459,7.690000057220459,7.610000133514404,7.659999847412109,436768.0 +2021-01-31,7.599999904632568,7.599999904632568,7.539999961853027,7.570000171661377,305761.0 +2021-02-01,7.550000190734863,7.570000171661377,7.519999980926514,7.539999961853027,147554.0 +2021-02-02,7.539999961853027,7.539999961853027,7.460000038146973,7.480000019073486,197149.0 +2021-02-03,7.420000076293945,7.46999979019165,7.300000190734863,7.389999866485596,416933.0 +2021-02-04,7.380000114440918,7.380000114440918,7.21999979019165,7.260000228881836,397010.0 +2021-02-07,7.28000020980835,7.349999904632568,7.28000020980835,7.320000171661377,343395.0 +2021-02-08,7.349999904632568,7.5,7.289999961853027,7.5,221165.0 +2021-02-09,7.53000020980835,7.53000020980835,7.420000076293945,7.46999979019165,403952.0 +2021-02-10,7.460000038146973,7.460000038146973,7.300000190734863,7.380000114440918,187109.0 +2021-02-11,7.320000171661377,7.380000114440918,7.300000190734863,7.380000114440918,206639.0 +2021-02-14,7.309999942779541,7.429999828338623,7.309999942779541,7.420000076293945,118023.0 +2021-02-15,7.420000076293945,7.420000076293945,7.300000190734863,7.349999904632568,286251.0 +2021-02-16,7.369999885559082,7.449999809265137,7.369999885559082,7.429999828338623,685883.0 +2021-02-17,7.449999809265137,7.449999809265137,7.360000133514404,7.360000133514404,302553.0 +2021-02-18,7.349999904632568,7.380000114440918,7.329999923706055,7.360000133514404,214702.0 +2021-02-21,7.369999885559082,7.369999885559082,7.300000190734863,7.300000190734863,563792.0 +2021-02-22,7.300000190734863,7.320000171661377,7.25,7.25,351769.0 +2021-02-23,7.269999980926514,7.269999980926514,7.190000057220459,7.199999809265137,788414.0 +2021-02-24,7.199999809265137,7.230000019073486,7.119999885559082,7.150000095367432,553923.0 +2021-02-25,7.199999809265137,7.199999809265137,7.119999885559082,7.119999885559082,431836.0 +2021-02-28,7.119999885559082,7.150000095367432,7.099999904632568,7.139999866485596,162983.0 +2021-03-01,7.170000076293945,7.210000038146973,7.170000076293945,7.210000038146973,357371.0 +2021-03-02,7.349999904632568,7.400000095367432,7.25,7.340000152587891,926908.0 +2021-03-03,7.329999923706055,7.389999866485596,7.25,7.329999923706055,557302.0 +2021-03-04,7.329999923706055,7.340000152587891,7.289999961853027,7.300000190734863,454801.0 +2021-03-07,7.329999923706055,7.420000076293945,7.329999923706055,7.420000076293945,1021921.0 +2021-03-08,7.380000114440918,7.400000095367432,7.320000171661377,7.340000152587891,589371.0 +2021-03-09,7.349999904632568,7.420000076293945,7.329999923706055,7.360000133514404,356474.0 +2021-03-10,7.389999866485596,7.460000038146973,7.389999866485596,7.440000057220459,506073.0 +2021-03-11,7.449999809265137,7.610000133514404,7.440000057220459,7.590000152587891,852653.0 +2021-03-14,7.650000095367432,7.949999809265137,7.630000114440918,7.78000020980835,1939371.0 +2021-03-15,7.800000190734863,7.840000152587891,7.710000038146973,7.78000020980835,939845.0 +2021-03-16,7.710000038146973,7.800000190734863,7.650000095367432,7.710000038146973,677477.0 +2021-03-17,7.769999980926514,7.78000020980835,7.699999809265137,7.769999980926514,365061.0 +2021-03-18,7.75,7.760000228881836,7.690000057220459,7.739999771118164,295498.0 +2021-03-21,7.739999771118164,7.769999980926514,7.730000019073486,7.769999980926514,246367.0 +2021-03-22,7.75,7.75,7.690000057220459,7.75,389107.0 +2021-03-23,7.739999771118164,8.489999771118164,7.71999979019165,8.390000343322754,7537087.0 +2021-03-24,8.369999885559082,8.520000457763672,8.039999961853027,8.079999923706055,3469847.0 +2021-03-25,8.079999923706055,8.100000381469727,7.900000095367432,7.929999828338623,1016872.0 +2021-03-28,7.940000057220459,7.960000038146973,7.880000114440918,7.929999828338623,527041.0 +2021-03-29,7.909999847412109,7.96999979019165,7.900000095367432,7.929999828338623,261287.0 +2021-03-30,7.940000057220459,8.180000305175781,7.880000114440918,8.029999732971191,1391046.0 +2021-03-31,8.050000190734863,8.050000190734863,7.949999809265137,8.0,417350.0 +2021-04-01,7.980000019073486,8.0,7.900000095367432,7.949999809265137,385478.0 +2021-04-04,7.909999847412109,7.909999847412109,7.840000152587891,7.840000152587891,531124.0 +2021-04-05,7.800000190734863,7.809999942779541,7.699999809265137,7.710000038146973,1158439.0 +2021-04-06,7.710000038146973,7.739999771118164,7.670000076293945,7.670000076293945,670783.0 +2021-04-07,7.670000076293945,7.78000020980835,7.650000095367432,7.659999847412109,1074734.0 +2021-04-08,7.679999828338623,7.730000019073486,7.670000076293945,7.690000057220459,479390.0 +2021-04-11,7.710000038146973,7.909999847412109,7.690000057220459,7.78000020980835,1283247.0 +2021-04-12,7.820000171661377,8.199999809265137,7.75,8.039999961853027,5430813.0 +2021-04-13,8.079999923706055,8.369999885559082,7.980000019073486,8.0,4281111.0 +2021-04-14,8.039999961853027,8.100000381469727,7.949999809265137,7.989999771118164,1111321.0 +2021-04-15,8.029999732971191,8.050000190734863,8.0,8.0,578527.0 +2021-04-18,8.0,8.0600004196167,8.0,8.029999732971191,780149.0 +2021-04-19,8.0,8.039999961853027,7.96999979019165,8.039999961853027,840721.0 +2021-04-20,8.020000457763672,8.220000267028809,7.989999771118164,8.069999694824219,1237654.0 +2021-04-21,8.069999694824219,8.220000267028809,8.0600004196167,8.100000381469727,981450.0 +2021-04-22,8.09000015258789,8.289999961853027,8.069999694824219,8.279999732971191,1516676.0 +2021-04-25,8.359999656677246,8.970000267028809,8.329999923706055,8.729999542236328,6128956.0 +2021-04-26,8.739999771118164,8.949999809265137,8.699999809265137,8.819999694824219,3483652.0 +2021-04-27,8.819999694824219,8.9399995803833,8.699999809265137,8.760000228881836,1605250.0 +2021-04-28,8.779999732971191,8.850000381469727,8.680000305175781,8.699999809265137,1619013.0 +2021-04-29,8.6899995803833,8.760000228881836,8.5,8.680000305175781,1533074.0 +2021-05-02,8.699999809265137,8.729999542236328,8.569999694824219,8.579999923706055,1031758.0 +2021-05-03,8.59000015258789,8.670000076293945,8.5,8.520000457763672,850363.0 +2021-05-04,8.5600004196167,8.930000305175781,8.520000457763672,8.779999732971191,2608889.0 +2021-05-05,8.84000015258789,8.979999542236328,8.720000267028809,8.770000457763672,3775904.0 +2021-05-06,8.819999694824219,8.829999923706055,8.65999984741211,8.670000076293945,1522927.0 +2021-05-09,8.899999618530273,9.260000228881836,8.800000190734863,9.0600004196167,4383199.0 +2021-05-10,9.109999656677246,9.859999656677246,9.109999656677246,9.619999885559082,9555917.0 +2021-05-17,9.699999809265137,10.579999923706055,9.699999809265137,9.899999618530273,14018950.0 +2021-05-18,9.930000305175781,10.039999961853027,9.699999809265137,9.869999885559082,4154418.0 +2021-05-19,9.859999656677246,10.479999542236328,9.720000267028809,10.119999885559082,10256250.0 +2021-05-20,10.119999885559082,10.859999656677246,10.079999923706055,10.600000381469727,9775582.0 +2021-05-23,10.65999984741211,11.0,10.300000190734863,10.420000076293945,6391368.0 +2021-05-24,10.4399995803833,10.819999694824219,10.380000114440918,10.420000076293945,4648847.0 +2021-05-25,10.460000038146973,10.65999984741211,10.399999618530273,10.5,2050826.0 +2021-05-26,10.5,11.100000381469727,10.5,10.979999542236328,8873124.0 +2021-05-27,11.0,11.180000305175781,10.899999618530273,11.039999961853027,4256429.0 +2021-05-30,11.079999923706055,11.720000267028809,11.079999923706055,11.600000381469727,4179552.0 +2021-05-31,11.600000381469727,12.760000228881836,11.539999961853027,12.420000076293945,26360140.0 +2021-06-01,12.4399995803833,12.899999618530273,12.0,12.279999732971191,7714574.0 +2021-06-02,12.279999732971191,12.699999809265137,12.180000305175781,12.399999618530273,2766677.0 +2021-06-03,12.399999618530273,12.479999542236328,11.859999656677246,12.0,6313454.0 +2021-06-06,11.899999618530273,11.960000038146973,11.699999809265137,11.760000228881836,3446005.0 +2021-06-07,11.760000228881836,12.0600004196167,11.520000457763672,11.819999694824219,5509170.0 +2021-06-08,11.84000015258789,11.899999618530273,11.199999809265137,11.680000305175781,2105031.0 +2021-06-09,11.65999984741211,11.819999694824219,11.4399995803833,11.5,2901584.0 +2021-06-10,11.5,11.779999732971191,11.279999732971191,11.300000190734863,5031574.0 +2021-06-13,11.300000190734863,11.5,11.199999809265137,11.479999542236328,2573229.0 +2021-06-14,11.479999542236328,11.640000343322754,11.300000190734863,11.619999885559082,3369389.0 +2021-06-15,11.5,11.739999771118164,11.460000038146973,11.479999542236328,3516679.0 +2021-06-16,11.5,11.5600004196167,11.4399995803833,11.520000457763672,1154055.0 +2021-06-17,11.5600004196167,11.5600004196167,11.420000076293945,11.5,1061458.0 +2021-06-20,11.5,11.5,11.359999656677246,11.380000114440918,1077897.0 +2021-06-21,11.380000114440918,11.520000457763672,11.300000190734863,11.460000038146973,1208424.0 +2021-06-22,11.479999542236328,11.5,11.380000114440918,11.4399995803833,931466.0 +2021-06-23,11.399999618530273,11.479999542236328,11.279999732971191,11.380000114440918,2449851.0 +2021-06-24,11.380000114440918,11.539999961853027,11.279999732971191,11.380000114440918,2964483.0 +2021-06-27,11.420000076293945,11.4399995803833,11.260000228881836,11.279999732971191,3228038.0 +2021-06-28,11.319999694824219,11.319999694824219,11.119999885559082,11.15999984741211,1743852.0 +2021-06-29,11.180000305175781,11.420000076293945,11.079999923706055,11.239999771118164,2702035.0 +2021-06-30,11.319999694824219,11.800000190734863,11.260000228881836,11.539999961853027,7233381.0 +2021-07-01,11.65999984741211,11.720000267028809,11.359999656677246,11.420000076293945,3620762.0 +2021-07-04,11.420000076293945,11.4399995803833,11.300000190734863,11.359999656677246,1406533.0 +2021-07-05,11.380000114440918,11.399999618530273,11.199999809265137,11.199999809265137,1264269.0 +2021-07-06,11.279999732971191,11.34000015258789,11.199999809265137,11.220000267028809,1084557.0 +2021-07-07,11.199999809265137,11.239999771118164,11.100000381469727,11.199999809265137,953136.0 +2021-07-08,11.239999771118164,11.279999732971191,11.140000343322754,11.180000305175781,894640.0 +2021-07-11,11.239999771118164,11.239999771118164,11.0,11.119999885559082,919225.0 +2021-07-12,11.100000381469727,11.380000114440918,11.100000381469727,11.239999771118164,2987357.0 +2021-07-13,11.220000267028809,11.34000015258789,11.15999984741211,11.15999984741211,1202415.0 +2021-07-14,11.199999809265137,11.220000267028809,11.15999984741211,11.199999809265137,354988.0 +2021-07-15,11.220000267028809,11.420000076293945,11.180000305175781,11.380000114440918,1564251.0 +2021-07-25,11.34000015258789,11.420000076293945,11.260000228881836,11.34000015258789,1575449.0 +2021-07-26,11.359999656677246,11.359999656677246,11.220000267028809,11.260000228881836,916661.0 +2021-07-27,11.279999732971191,11.899999618530273,11.239999771118164,11.899999618530273,6330634.0 +2021-07-28,11.920000076293945,11.920000076293945,11.5,11.640000343322754,3336922.0 +2021-07-29,11.739999771118164,12.260000228881836,11.699999809265137,11.920000076293945,6902237.0 +2021-08-01,12.119999885559082,12.359999656677246,11.899999618530273,11.920000076293945,6716144.0 +2021-08-02,11.960000038146973,11.960000038146973,11.680000305175781,11.680000305175781,2318265.0 +2021-08-03,11.699999809265137,11.819999694824219,11.539999961853027,11.699999809265137,1374901.0 +2021-08-04,11.699999809265137,11.739999771118164,11.479999542236328,11.479999542236328,824303.0 +2021-08-05,11.479999542236328,11.600000381469727,11.399999618530273,11.5,695876.0 +2021-08-08,11.539999961853027,11.600000381469727,11.460000038146973,11.460000038146973,668323.0 +2021-08-09,11.5,11.5,11.279999732971191,11.359999656677246,941876.0 +2021-08-10,11.380000114440918,11.420000076293945,11.300000190734863,11.319999694824219,409933.0 +2021-08-11,11.34000015258789,11.479999542236328,11.279999732971191,11.319999694824219,824905.0 +2021-08-12,11.319999694824219,11.319999694824219,11.100000381469727,11.180000305175781,1758854.0 +2021-08-15,11.180000305175781,11.220000267028809,11.140000343322754,11.180000305175781,551144.0 +2021-08-16,11.199999809265137,11.279999732971191,11.15999984741211,11.15999984741211,509868.0 +2021-08-17,11.15999984741211,11.239999771118164,11.100000381469727,11.140000343322754,462949.0 +2021-08-18,11.180000305175781,11.300000190734863,11.0,11.140000343322754,1505286.0 +2021-08-19,11.140000343322754,11.140000343322754,11.0,11.079999923706055,938364.0 +2021-08-22,11.079999923706055,11.079999923706055,10.699999809265137,10.760000228881836,561299.0 +2021-08-23,10.960000038146973,10.960000038146973,10.699999809265137,10.760000228881836,710296.0 +2021-08-24,10.800000190734863,10.819999694824219,10.699999809265137,10.760000228881836,330136.0 +2021-08-25,10.720000267028809,10.739999771118164,10.579999923706055,10.640000343322754,598883.0 +2021-08-26,10.640000343322754,10.739999771118164,10.5600004196167,10.699999809265137,549910.0 +2021-08-29,10.65999984741211,10.680000305175781,10.579999923706055,10.65999984741211,455572.0 +2021-08-30,10.65999984741211,10.819999694824219,10.619999885559082,10.779999732971191,635241.0 +2021-08-31,10.800000190734863,10.800000190734863,10.680000305175781,10.699999809265137,411238.0 +2021-09-01,10.760000228881836,10.9399995803833,10.739999771118164,10.899999618530273,793968.0 +2021-09-02,10.9399995803833,11.100000381469727,10.859999656677246,11.020000457763672,1836183.0 +2021-09-05,11.020000457763672,11.0600004196167,10.819999694824219,10.859999656677246,920896.0 +2021-09-06,10.859999656677246,11.119999885559082,10.800000190734863,10.9399995803833,1692346.0 +2021-09-07,10.920000076293945,11.0,10.84000015258789,10.84000015258789,471672.0 +2021-09-08,10.84000015258789,10.920000076293945,10.800000190734863,10.800000190734863,526056.0 +2021-09-09,10.800000190734863,10.800000190734863,10.680000305175781,10.699999809265137,319843.0 +2021-09-12,10.699999809265137,10.699999809265137,10.5,10.600000381469727,667899.0 +2021-09-13,10.619999885559082,10.699999809265137,10.5600004196167,10.600000381469727,377898.0 +2021-09-14,10.600000381469727,10.699999809265137,10.539999961853027,10.640000343322754,522641.0 +2021-09-15,10.680000305175781,10.680000305175781,10.460000038146973,10.460000038146973,648622.0 +2021-09-16,10.479999542236328,10.479999542236328,10.319999694824219,10.380000114440918,585820.0 +2021-09-19,10.380000114440918,10.380000114440918,10.199999809265137,10.199999809265137,591035.0 +2021-09-20,10.199999809265137,10.260000228881836,10.100000381469727,10.15999984741211,603711.0 +2021-09-21,10.15999984741211,10.15999984741211,10.0600004196167,10.100000381469727,473967.0 +2021-09-22,10.119999885559082,10.260000228881836,10.119999885559082,10.180000305175781,352880.0 +2021-09-26,10.199999809265137,10.239999771118164,10.079999923706055,10.100000381469727,382412.0 +2021-09-27,10.199999809265137,10.199999809265137,10.039999961853027,10.039999961853027,385170.0 +2021-09-28,10.100000381469727,10.100000381469727,9.9399995803833,10.020000457763672,604323.0 +2021-09-29,10.039999961853027,10.079999923706055,10.020000457763672,10.020000457763672,239122.0 +2021-09-30,10.020000457763672,10.199999809265137,10.020000457763672,10.180000305175781,378429.0 +2021-10-03,10.279999732971191,10.539999961853027,10.199999809265137,10.399999618530273,1320683.0 +2021-10-04,10.460000038146973,10.520000457763672,10.300000190734863,10.319999694824219,438187.0 +2021-10-05,10.420000076293945,10.4399995803833,10.260000228881836,10.300000190734863,200500.0 +2021-10-06,10.260000228881836,10.260000228881836,10.100000381469727,10.119999885559082,368088.0 +2021-10-07,10.15999984741211,10.15999984741211,10.039999961853027,10.0600004196167,186554.0 +2021-10-10,10.180000305175781,10.180000305175781,9.84000015258789,10.0,409381.0 +2021-10-11,9.989999771118164,10.0,9.8100004196167,9.949999809265137,408513.0 +2021-10-12,9.960000038146973,10.100000381469727,9.850000381469727,9.920000076293945,327330.0 +2021-10-13,9.979999542236328,10.199999809265137,9.920000076293945,10.100000381469727,442061.0 +2021-10-14,10.0600004196167,10.199999809265137,10.0600004196167,10.100000381469727,244134.0 +2021-10-17,10.260000228881836,10.420000076293945,10.199999809265137,10.220000267028809,377998.0 +2021-10-18,10.34000015258789,10.34000015258789,10.220000267028809,10.300000190734863,407138.0 +2021-10-19,10.260000228881836,10.260000228881836,10.100000381469727,10.119999885559082,452573.0 +2021-10-20,10.180000305175781,10.319999694824219,10.119999885559082,10.119999885559082,526050.0 +2021-10-21,10.15999984741211,10.180000305175781,10.0,10.079999923706055,359445.0 +2021-10-24,10.079999923706055,10.180000305175781,10.020000457763672,10.180000305175781,190117.0 +2021-10-25,10.119999885559082,10.199999809265137,10.100000381469727,10.140000343322754,231544.0 +2021-10-26,10.180000305175781,10.180000305175781,10.119999885559082,10.15999984741211,115776.0 +2021-10-27,10.15999984741211,10.15999984741211,10.020000457763672,10.079999923706055,168001.0 +2021-10-28,10.039999961853027,10.100000381469727,10.0,10.020000457763672,199438.0 +2021-10-31,10.020000457763672,10.199999809265137,10.020000457763672,10.100000381469727,442981.0 +2021-11-01,10.0600004196167,10.100000381469727,10.020000457763672,10.0600004196167,126365.0 +2021-11-02,10.039999961853027,10.079999923706055,10.0,10.0,221276.0 +2021-11-03,10.0,10.020000457763672,9.90999984741211,9.90999984741211,361133.0 +2021-11-04,9.90999984741211,9.9399995803833,9.869999885559082,9.869999885559082,218062.0 +2021-11-07,9.960000038146973,10.039999961853027,9.949999809265137,10.020000457763672,535514.0 +2021-11-08,10.180000305175781,10.579999923706055,10.180000305175781,10.319999694824219,2846982.0 +2021-11-09,10.319999694824219,10.359999656677246,10.079999923706055,10.119999885559082,756186.0 +2021-11-10,10.0600004196167,10.100000381469727,9.989999771118164,10.020000457763672,516832.0 +2021-11-11,10.020000457763672,10.079999923706055,9.9399995803833,10.039999961853027,378090.0 +2021-11-14,10.020000457763672,10.100000381469727,10.020000457763672,10.079999923706055,332931.0 +2021-11-15,10.020000457763672,10.0600004196167,9.979999542236328,9.979999542236328,482216.0 +2021-11-16,10.0,10.020000457763672,9.960000038146973,9.989999771118164,188323.0 +2021-11-17,10.0,10.119999885559082,9.970000267028809,9.979999542236328,495646.0 +2021-11-18,9.970000267028809,10.0,9.949999809265137,9.989999771118164,145412.0 +2021-11-21,9.949999809265137,9.949999809265137,9.880000114440918,9.880000114440918,343034.0 +2021-11-22,9.8100004196167,9.899999618530273,9.699999809265137,9.729999542236328,278471.0 +2021-11-23,9.680000305175781,9.8100004196167,9.5,9.789999961853027,214521.0 +2021-11-24,9.800000190734863,9.949999809265137,9.75,9.75,111258.0 +2021-11-25,9.8100004196167,9.890000343322754,9.569999694824219,9.569999694824219,476952.0 +2021-11-28,8.649999618530273,9.050000190734863,8.649999618530273,8.829999923706055,909937.0 +2021-11-29,8.899999618530273,8.930000305175781,8.729999542236328,8.800000190734863,445803.0 +2021-11-30,8.989999771118164,8.989999771118164,8.800000190734863,8.930000305175781,180542.0 +2021-12-01,8.859999656677246,9.0600004196167,8.8100004196167,8.859999656677246,272168.0 +2021-12-02,8.819999694824219,8.899999618530273,8.819999694824219,8.899999618530273,134387.0 +2021-12-05,8.9399995803833,9.170000076293945,8.899999618530273,9.140000343322754,490201.0 +2021-12-06,9.0600004196167,9.100000381469727,9.010000228881836,9.020000457763672,385761.0 +2021-12-07,9.069999694824219,9.380000114440918,9.069999694824219,9.09000015258789,621308.0 +2021-12-08,9.079999923706055,9.100000381469727,9.0,9.020000457763672,353828.0 +2021-12-09,9.039999961853027,9.0600004196167,9.0,9.010000228881836,316067.0 +2021-12-12,9.0,9.029999732971191,9.0,9.029999732971191,309886.0 +2021-12-13,9.029999732971191,9.0600004196167,9.010000228881836,9.0600004196167,303368.0 +2021-12-14,9.029999732971191,9.079999923706055,8.949999809265137,8.949999809265137,342730.0 +2021-12-15,8.960000038146973,9.100000381469727,8.949999809265137,9.069999694824219,291111.0 +2021-12-16,9.0600004196167,9.100000381469727,9.0,9.050000190734863,412262.0 +2021-12-19,9.0,9.050000190734863,8.970000267028809,9.029999732971191,356493.0 +2021-12-20,9.0,9.010000228881836,8.899999618530273,9.0,221619.0 +2021-12-21,9.020000457763672,9.020000457763672,8.979999542236328,8.989999771118164,104113.0 +2021-12-22,9.0,9.0,8.979999542236328,9.0,128523.0 +2021-12-23,8.979999542236328,8.989999771118164,8.9399995803833,8.960000038146973,79928.0 +2021-12-26,8.970000267028809,8.970000267028809,8.789999961853027,8.800000190734863,317365.0 +2021-12-27,8.75,8.84000015258789,8.75,8.779999732971191,150282.0 +2021-12-28,8.75,8.800000190734863,8.75,8.800000190734863,146035.0 +2021-12-29,8.800000190734863,8.800000190734863,8.489999771118164,8.59000015258789,468746.0 +2021-12-30,8.600000381469727,8.640000343322754,8.539999961853027,8.569999694824219,270628.0 +2022-01-02,8.5600004196167,8.569999694824219,8.550000190734863,8.569999694824219,124909.0 +2022-01-03,8.609999656677246,8.609999656677246,8.5,8.550000190734863,193019.0 +2022-01-04,8.529999732971191,8.550000190734863,8.460000038146973,8.479999542236328,279723.0 +2022-01-05,8.489999771118164,8.489999771118164,8.390000343322754,8.449999809265137,139025.0 +2022-01-06,8.449999809265137,8.449999809265137,8.399999618530273,8.449999809265137,222260.0 +2022-01-09,8.420000076293945,8.479999542236328,8.40999984741211,8.460000038146973,274291.0 +2022-01-10,8.479999542236328,8.479999542236328,8.399999618530273,8.4399995803833,465761.0 +2022-01-11,8.470000267028809,8.5,8.40999984741211,8.449999809265137,201406.0 +2022-01-12,8.449999809265137,8.460000038146973,8.40999984741211,8.460000038146973,359281.0 +2022-01-13,8.4399995803833,8.529999732971191,8.4399995803833,8.529999732971191,263492.0 +2022-01-16,8.529999732971191,8.539999961853027,8.489999771118164,8.5,372116.0 +2022-01-17,8.479999542236328,8.600000381469727,8.479999542236328,8.569999694824219,245329.0 +2022-01-18,8.5600004196167,8.5600004196167,8.5,8.5,226378.0 +2022-01-19,8.489999771118164,8.489999771118164,8.399999618530273,8.430000305175781,403844.0 +2022-01-20,8.420000076293945,8.479999542236328,8.420000076293945,8.479999542236328,206994.0 +2022-01-23,8.430000305175781,8.430000305175781,8.380000114440918,8.40999984741211,274971.0 +2022-01-24,8.4399995803833,8.449999809265137,8.40999984741211,8.449999809265137,268570.0 +2022-01-25,8.479999542236328,8.550000190734863,8.430000305175781,8.460000038146973,360617.0 +2022-01-26,8.449999809265137,8.59000015258789,8.449999809265137,8.550000190734863,435247.0 +2022-01-27,8.59000015258789,8.9399995803833,8.520000457763672,8.649999618530273,2258074.0 +2022-01-30,8.579999923706055,8.65999984741211,8.550000190734863,8.600000381469727,580633.0 +2022-01-31,8.5600004196167,8.600000381469727,8.4399995803833,8.539999961853027,336269.0 +2022-02-01,8.600000381469727,8.65999984741211,8.479999542236328,8.479999542236328,480109.0 +2022-02-02,8.5,8.510000228881836,8.359999656677246,8.390000343322754,664508.0 +2022-02-03,8.420000076293945,8.420000076293945,8.319999694824219,8.319999694824219,459145.0 +2022-02-06,8.34000015258789,8.34000015258789,8.220000267028809,8.279999732971191,515728.0 +2022-02-07,8.270000457763672,8.270000457763672,8.170000076293945,8.199999809265137,638944.0 +2022-02-08,8.180000305175781,8.1899995803833,8.100000381469727,8.109999656677246,526103.0 +2022-02-09,8.109999656677246,8.199999809265137,8.079999923706055,8.109999656677246,388708.0 +2022-02-10,8.09000015258789,8.149999618530273,8.09000015258789,8.130000114440918,226239.0 +2022-02-13,8.0600004196167,8.09000015258789,7.940000057220459,7.949999809265137,461114.0 +2022-02-14,8.0,8.039999961853027,7.949999809265137,8.010000228881836,193416.0 +2022-02-15,8.010000228881836,8.050000190734863,8.0,8.050000190734863,154588.0 +2022-02-16,8.0600004196167,8.079999923706055,8.0600004196167,8.0600004196167,162071.0 +2022-02-17,8.0600004196167,8.09000015258789,8.020000457763672,8.039999961853027,186075.0 +2022-02-20,8.069999694824219,8.100000381469727,7.960000038146973,8.020000457763672,519399.0 +2022-02-21,8.109999656677246,8.109999656677246,8.029999732971191,8.069999694824219,224950.0 +2022-02-23,8.050000190734863,8.050000190734863,7.940000057220459,7.980000019073486,764136.0 +2022-02-24,7.920000076293945,7.920000076293945,7.739999771118164,7.840000152587891,386109.0 +2022-02-27,7.800000190734863,8.0,7.800000190734863,7.980000019073486,365009.0 +2022-02-28,7.940000057220459,8.020000457763672,7.940000057220459,7.949999809265137,217304.0 +2022-03-01,7.980000019073486,7.989999771118164,7.800000190734863,7.849999904632568,902734.0 +2022-03-02,7.849999904632568,7.960000038146973,7.739999771118164,7.800000190734863,901111.0 +2022-03-03,7.800000190734863,7.840000152587891,7.800000190734863,7.809999942779541,268900.0 +2022-03-06,7.940000057220459,7.940000057220459,7.769999980926514,7.800000190734863,1504225.0 +2022-03-07,7.809999942779541,7.840000152587891,7.800000190734863,7.829999923706055,383268.0 +2022-03-08,7.840000152587891,7.849999904632568,7.800000190734863,7.820000171661377,617486.0 +2022-03-09,7.800000190734863,7.849999904632568,7.789999961853027,7.820000171661377,380699.0 +2022-03-10,7.829999923706055,7.909999847412109,7.820000171661377,7.900000095367432,252696.0 +2022-03-13,7.920000076293945,8.09000015258789,7.909999847412109,8.0,592264.0 +2022-03-14,7.980000019073486,7.989999771118164,7.900000095367432,7.929999828338623,377763.0 +2022-03-15,7.989999771118164,7.989999771118164,7.869999885559082,7.869999885559082,205157.0 +2022-03-16,7.880000114440918,7.889999866485596,7.820000171661377,7.840000152587891,356726.0 +2022-03-17,7.809999942779541,7.809999942779541,7.760000228881836,7.78000020980835,612070.0 +2022-03-20,7.800000190734863,7.869999885559082,7.760000228881836,7.769999980926514,353868.0 +2022-03-21,7.769999980926514,7.849999904632568,7.769999980926514,7.809999942779541,536732.0 +2022-03-22,7.829999923706055,7.829999923706055,7.760000228881836,7.769999980926514,353569.0 +2022-03-23,7.820000171661377,7.820000171661377,7.75,7.800000190734863,283402.0 +2022-03-24,7.769999980926514,7.829999923706055,7.760000228881836,7.800000190734863,274245.0 +2022-03-27,7.820000171661377,7.900000095367432,7.800000190734863,7.900000095367432,485636.0 +2022-03-28,7.929999828338623,7.929999828338623,7.840000152587891,7.880000114440918,204290.0 +2022-03-29,7.860000133514404,7.920000076293945,7.860000133514404,7.889999866485596,290830.0 +2022-03-30,7.920000076293945,7.96999979019165,7.889999866485596,7.889999866485596,349013.0 +2022-03-31,7.889999866485596,7.909999847412109,7.869999885559082,7.869999885559082,282386.0 +2022-04-03,7.880000114440918,7.960000038146973,7.840000152587891,7.900000095367432,476975.0 +2022-04-04,7.980000019073486,8.130000114440918,7.929999828338623,7.980000019073486,1041616.0 +2022-04-05,7.980000019073486,7.980000019073486,7.860000133514404,7.860000133514404,388292.0 +2022-04-06,7.860000133514404,7.860000133514404,7.599999904632568,7.789999961853027,761009.0 +2022-04-07,7.789999961853027,7.789999961853027,7.71999979019165,7.78000020980835,212100.0 +2022-04-10,7.829999923706055,7.960000038146973,7.809999942779541,7.940000057220459,629263.0 +2022-04-11,7.940000057220459,7.960000038146973,7.880000114440918,7.880000114440918,340302.0 +2022-04-12,7.849999904632568,7.889999866485596,7.789999961853027,7.820000171661377,240845.0 +2022-04-13,7.849999904632568,7.860000133514404,7.809999942779541,7.829999923706055,126645.0 +2022-04-14,7.820000171661377,7.860000133514404,7.820000171661377,7.849999904632568,132899.0 +2022-04-17,7.840000152587891,7.869999885559082,7.809999942779541,7.829999923706055,264358.0 +2022-04-18,7.829999923706055,7.889999866485596,7.78000020980835,7.820000171661377,319107.0 +2022-04-19,7.820000171661377,7.829999923706055,7.789999961853027,7.800000190734863,127951.0 +2022-04-20,7.789999961853027,7.820000171661377,7.78000020980835,7.78000020980835,139361.0 +2022-04-21,7.78000020980835,7.789999961853027,7.71999979019165,7.71999979019165,316588.0 +2022-04-24,7.710000038146973,7.849999904632568,7.670000076293945,7.849999904632568,264619.0 +2022-04-25,7.71999979019165,7.800000190734863,7.71999979019165,7.75,174931.0 +2022-04-26,7.760000228881836,7.78000020980835,7.730000019073486,7.78000020980835,80342.0 +2022-04-27,7.739999771118164,7.75,7.739999771118164,7.75,57654.0 +2022-04-28,7.75,7.78000020980835,7.730000019073486,7.760000228881836,111414.0 +2022-05-08,7.71999979019165,7.739999771118164,7.699999809265137,7.710000038146973,80923.0 +2022-05-09,7.699999809265137,7.739999771118164,7.699999809265137,7.699999809265137,157702.0 +2022-05-10,7.699999809265137,7.699999809265137,7.639999866485596,7.650000095367432,171743.0 +2022-05-11,7.619999885559082,7.699999809265137,7.619999885559082,7.699999809265137,209814.0 +2022-05-12,7.659999847412109,7.659999847412109,7.590000152587891,7.590000152587891,156289.0 +2022-05-15,7.599999904632568,7.639999866485596,7.539999961853027,7.579999923706055,175151.0 +2022-05-16,7.579999923706055,7.579999923706055,7.5,7.510000228881836,131754.0 +2022-05-17,7.510000228881836,7.550000190734863,7.489999771118164,7.550000190734863,284566.0 +2022-05-18,7.599999904632568,7.71999979019165,7.599999904632568,7.639999866485596,261078.0 +2022-05-19,7.570000171661377,7.619999885559082,7.53000020980835,7.619999885559082,292097.0 +2022-05-22,7.650000095367432,7.650000095367432,7.5,7.5,219756.0 +2022-05-23,7.550000190734863,7.590000152587891,7.5,7.550000190734863,143978.0 +2022-05-24,7.599999904632568,7.639999866485596,7.539999961853027,7.539999961853027,304224.0 +2022-05-25,7.539999961853027,7.800000190734863,7.53000020980835,7.739999771118164,831453.0 +2022-05-26,7.739999771118164,7.949999809265137,7.610000133514404,7.659999847412109,1118211.0 +2022-05-29,7.75,7.849999904632568,7.699999809265137,7.840000152587891,801310.0 +2022-05-30,7.78000020980835,7.860000133514404,7.690000057220459,7.699999809265137,1161022.0 +2022-05-31,7.710000038146973,7.75,7.690000057220459,7.699999809265137,348743.0 +2022-06-01,7.71999979019165,7.730000019073486,7.679999828338623,7.699999809265137,296086.0 +2022-06-02,7.690000057220459,7.730000019073486,7.659999847412109,7.659999847412109,419125.0 +2022-06-05,7.659999847412109,7.710000038146973,7.650000095367432,7.699999809265137,195231.0 +2022-06-06,7.659999847412109,7.699999809265137,7.650000095367432,7.650000095367432,344219.0 +2022-06-07,7.670000076293945,7.699999809265137,7.619999885559082,7.650000095367432,145275.0 +2022-06-08,7.650000095367432,7.679999828338623,7.639999866485596,7.650000095367432,106602.0 +2022-06-09,7.639999866485596,7.739999771118164,7.639999866485596,7.699999809265137,418897.0 +2022-06-12,7.659999847412109,7.659999847412109,7.510000228881836,7.53000020980835,407285.0 +2022-06-13,7.53000020980835,7.53000020980835,7.300000190734863,7.349999904632568,323340.0 +2022-06-14,7.369999885559082,7.369999885559082,7.090000152587891,7.179999828338623,373703.0 +2022-06-15,7.300000190734863,7.309999942779541,7.199999809265137,7.269999980926514,149283.0 +2022-06-16,7.289999961853027,7.289999961853027,7.150000095367432,7.239999771118164,293845.0 +2022-06-19,7.130000114440918,7.139999866485596,6.949999809265137,7.0,363994.0 +2022-06-20,6.989999771118164,7.039999961853027,6.900000095367432,6.940000057220459,237112.0 +2022-06-21,6.949999809265137,7.010000228881836,6.900000095367432,7.010000228881836,142775.0 +2022-06-22,7.010000228881836,7.170000076293945,6.900000095367432,7.03000020980835,253198.0 +2022-06-23,6.949999809265137,7.079999923706055,6.909999847412109,7.059999942779541,295487.0 +2022-06-26,7.059999942779541,7.21999979019165,7.059999942779541,7.21999979019165,415998.0 +2022-06-27,7.199999809265137,7.28000020980835,7.099999904632568,7.179999828338623,349900.0 +2022-06-28,7.190000057220459,7.489999771118164,7.150000095367432,7.300000190734863,725379.0 +2022-06-29,7.199999809265137,7.349999904632568,7.179999828338623,7.25,346472.0 +2022-06-30,7.260000228881836,7.300000190734863,7.210000038146973,7.210000038146973,163327.0 +2022-07-03,7.230000019073486,7.380000114440918,7.230000019073486,7.260000228881836,389707.0 +2022-07-04,7.230000019073486,7.230000019073486,7.079999923706055,7.099999904632568,314522.0 +2022-07-05,7.099999904632568,7.139999866485596,7.050000190734863,7.079999923706055,219599.0 +2022-07-06,7.050000190734863,7.059999942779541,7.039999961853027,7.039999961853027,163045.0 +2022-07-13,7.019999980926514,7.050000190734863,7.0,7.0,134671.0 +2022-07-14,7.0,7.0,6.849999904632568,6.909999847412109,222262.0 +2022-07-17,6.960000038146973,6.960000038146973,6.909999847412109,6.940000057220459,97562.0 +2022-07-18,6.940000057220459,6.940000057220459,6.889999866485596,6.909999847412109,82012.0 +2022-07-19,6.909999847412109,7.03000020980835,6.909999847412109,6.920000076293945,267811.0 +2022-07-20,6.909999847412109,7.0,6.900000095367432,6.940000057220459,150998.0 +2022-07-21,6.929999828338623,7.0,6.900000095367432,7.0,251528.0 +2022-07-24,6.980000019073486,6.989999771118164,6.960000038146973,6.980000019073486,135498.0 +2022-07-25,6.960000038146973,6.989999771118164,6.909999847412109,6.909999847412109,150283.0 +2022-07-26,6.909999847412109,6.940000057220459,6.889999866485596,6.909999847412109,156776.0 +2022-07-27,6.889999866485596,6.909999847412109,6.880000114440918,6.909999847412109,243867.0 +2022-07-28,6.900000095367432,6.96999979019165,6.880000114440918,6.960000038146973,214640.0 +2022-07-31,6.929999828338623,6.96999979019165,6.920000076293945,6.96999979019165,110090.0 +2022-08-01,6.940000057220459,7.0,6.940000057220459,7.0,163433.0 +2022-08-02,7.0,7.0,6.940000057220459,6.949999809265137,202333.0 +2022-08-03,6.960000038146973,7.0,6.949999809265137,6.989999771118164,177804.0 +2022-08-04,7.010000228881836,7.190000057220459,7.0,7.110000133514404,375569.0 +2022-08-07,7.110000133514404,7.139999866485596,7.070000171661377,7.099999904632568,180680.0 +2022-08-08,7.119999885559082,7.130000114440918,7.079999923706055,7.099999904632568,79654.0 +2022-08-09,7.099999904632568,7.170000076293945,7.099999904632568,7.170000076293945,278888.0 +2022-08-10,7.210000038146973,7.21999979019165,7.110000133514404,7.119999885559082,188527.0 +2022-08-11,7.170000076293945,7.170000076293945,7.119999885559082,7.119999885559082,95913.0 +2022-08-14,7.179999828338623,7.199999809265137,7.119999885559082,7.159999847412109,116043.0 +2022-08-15,7.190000057220459,7.199999809265137,7.150000095367432,7.150000095367432,117025.0 +2022-08-16,7.150000095367432,7.21999979019165,7.130000114440918,7.21999979019165,254197.0 +2022-08-17,7.179999828338623,7.269999980926514,7.179999828338623,7.21999979019165,129975.0 +2022-08-18,7.28000020980835,7.340000152587891,7.21999979019165,7.21999979019165,359901.0 +2022-08-21,7.25,7.25,7.179999828338623,7.179999828338623,98468.0 +2022-08-22,7.159999847412109,7.159999847412109,7.130000114440918,7.139999866485596,107831.0 +2022-08-23,7.130000114440918,7.130000114440918,7.090000152587891,7.090000152587891,90139.0 +2022-08-24,7.119999885559082,7.119999885559082,7.010000228881836,7.059999942779541,142172.0 +2022-08-25,7.010000228881836,7.070000171661377,7.0,7.059999942779541,142558.0 +2022-08-28,7.0,7.170000076293945,7.0,7.130000114440918,406093.0 +2022-08-29,7.110000133514404,7.139999866485596,7.099999904632568,7.110000133514404,90673.0 +2022-08-30,7.119999885559082,7.139999866485596,7.099999904632568,7.119999885559082,160951.0 +2022-08-31,7.090000152587891,7.099999904632568,7.090000152587891,7.099999904632568,218578.0 +2022-09-01,7.079999923706055,7.090000152587891,7.039999961853027,7.090000152587891,132654.0 +2022-09-04,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,38527.0 +2022-09-05,7.059999942779541,7.070000171661377,7.010000228881836,7.050000190734863,229904.0 +2022-09-06,7.130000114440918,7.130000114440918,7.050000190734863,7.070000171661377,98828.0 +2022-09-07,7.039999961853027,7.059999942779541,7.0,7.0,194601.0 +2022-09-08,7.010000228881836,7.010000228881836,7.0,7.0,156027.0 +2022-09-11,7.0,7.039999961853027,6.989999771118164,7.0,266645.0 +2022-09-12,7.0,7.0,6.989999771118164,6.989999771118164,114334.0 +2022-09-13,7.0,7.019999980926514,6.989999771118164,7.0,77127.0 +2022-09-14,6.980000019073486,7.019999980926514,6.980000019073486,6.980000019073486,215217.0 +2022-09-15,6.989999771118164,6.989999771118164,6.940000057220459,6.96999979019165,147181.0 +2022-09-18,6.909999847412109,6.909999847412109,6.730000019073486,6.730000019073486,226248.0 +2022-09-19,6.730000019073486,6.730000019073486,6.650000095367432,6.650000095367432,207613.0 +2022-09-20,6.670000076293945,6.699999809265137,6.599999904632568,6.599999904632568,272434.0 +2022-09-21,6.650000095367432,6.650000095367432,6.519999980926514,6.550000190734863,205018.0 +2022-09-25,6.5,6.53000020980835,6.46999979019165,6.46999979019165,249689.0 +2022-09-26,6.46999979019165,6.46999979019165,6.460000038146973,6.460000038146973,102426.0 +2022-09-27,6.489999771118164,6.489999771118164,6.409999847412109,6.429999828338623,129770.0 +2022-09-28,6.440000057220459,6.46999979019165,6.440000057220459,6.46999979019165,117738.0 +2022-09-29,6.53000020980835,6.539999961853027,6.519999980926514,6.539999961853027,73460.0 +2022-10-02,6.550000190734863,6.599999904632568,6.550000190734863,6.599999904632568,193309.0 +2022-10-03,6.619999885559082,6.659999847412109,6.590000152587891,6.610000133514404,206715.0 +2022-10-04,6.650000095367432,6.650000095367432,6.619999885559082,6.619999885559082,132948.0 +2022-10-05,6.619999885559082,6.630000114440918,6.590000152587891,6.610000133514404,208917.0 +2022-10-06,6.619999885559082,6.619999885559082,6.579999923706055,6.579999923706055,221008.0 +2022-10-09,6.579999923706055,6.670000076293945,6.570000171661377,6.579999923706055,333473.0 +2022-10-10,6.579999923706055,6.579999923706055,6.539999961853027,6.539999961853027,53458.0 +2022-10-11,6.579999923706055,6.590000152587891,6.559999942779541,6.559999942779541,56682.0 +2022-10-12,6.539999961853027,6.650000095367432,6.539999961853027,6.630000114440918,214974.0 +2022-10-13,6.579999923706055,6.579999923706055,6.570000171661377,6.570000171661377,56078.0 +2022-10-16,6.559999942779541,6.559999942779541,6.53000020980835,6.53000020980835,53621.0 +2022-10-17,6.53000020980835,6.659999847412109,6.53000020980835,6.659999847412109,255477.0 +2022-10-18,6.599999904632568,6.650000095367432,6.599999904632568,6.650000095367432,68075.0 +2022-10-19,6.599999904632568,6.639999866485596,6.599999904632568,6.599999904632568,59324.0 +2022-10-20,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,38567.0 +2022-10-23,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,44719.0 +2022-10-24,6.599999904632568,6.599999904632568,6.579999923706055,6.579999923706055,28161.0 +2022-10-25,6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,32283.0 +2022-10-26,6.570000171661377,6.619999885559082,6.550000190734863,6.590000152587891,143073.0 +2022-10-27,6.579999923706055,6.590000152587891,6.579999923706055,6.590000152587891,28165.0 +2022-10-30,6.559999942779541,6.590000152587891,6.550000190734863,6.590000152587891,30229.0 +2022-10-31,6.579999923706055,6.599999904632568,6.539999961853027,6.599999904632568,58818.0 +2022-11-01,6.519999980926514,6.519999980926514,6.519999980926514,6.519999980926514,63606.0 +2022-11-02,6.510000228881836,6.510000228881836,6.429999828338623,6.429999828338623,51811.0 +2022-11-03,6.480000019073486,6.480000019073486,6.400000095367432,6.429999828338623,71021.0 +2022-11-06,6.489999771118164,6.489999771118164,6.449999809265137,6.460000038146973,88140.0 +2022-11-07,6.449999809265137,6.480000019073486,6.400000095367432,6.449999809265137,90210.0 +2022-11-08,6.349999904632568,6.389999866485596,6.349999904632568,6.369999885559082,119275.0 +2022-11-09,6.369999885559082,6.389999866485596,6.369999885559082,6.369999885559082,48033.0 +2022-11-10,6.349999904632568,6.400000095367432,6.349999904632568,6.360000133514404,70226.0 +2022-11-13,6.329999923706055,6.369999885559082,6.329999923706055,6.369999885559082,49291.0 +2022-11-14,6.389999866485596,6.429999828338623,6.389999866485596,6.429999828338623,72365.0 +2022-11-15,6.400000095367432,6.400000095367432,6.320000171661377,6.320000171661377,31402.0 +2022-11-16,6.349999904632568,6.360000133514404,6.309999942779541,6.340000152587891,212282.0 +2022-11-17,6.289999961853027,6.329999923706055,6.289999961853027,6.329999923706055,109237.0 +2022-11-20,6.28000020980835,6.28000020980835,6.269999980926514,6.269999980926514,59741.0 +2022-11-21,6.25,6.25,6.179999828338623,6.21999979019165,148047.0 +2022-11-22,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,13849.0 +2022-11-24,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,53902.0 +2022-11-27,6.010000228881836,6.010000228881836,5.900000095367432,5.940000057220459,245246.0 +2022-11-28,5.980000019073486,5.980000019073486,5.960000038146973,5.960000038146973,99047.0 +2022-11-29,5.960000038146973,5.980000019073486,5.909999847412109,5.949999809265137,179312.0 +2022-11-30,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,72616.0 +2022-12-01,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,26727.0 +2022-12-04,5.909999847412109,5.949999809265137,5.900000095367432,5.949999809265137,64174.0 +2022-12-05,5.889999866485596,5.889999866485596,5.880000114440918,5.880000114440918,92902.0 +2022-12-06,5.800000190734863,5.880000114440918,5.800000190734863,5.880000114440918,39051.0 +2022-12-07,5.860000133514404,5.860000133514404,5.849999904632568,5.849999904632568,84341.0 +2022-12-08,5.75,5.75,5.599999904632568,5.75,162459.0 +2022-12-11,5.75,5.75,5.75,5.75,17015.0 +2022-12-12,5.610000133514404,5.619999885559082,5.610000133514404,5.610000133514404,81176.0 +2022-12-13,5.71999979019165,5.71999979019165,5.670000076293945,5.670000076293945,34564.0 +2022-12-14,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,24028.0 +2022-12-15,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,31954.0 +2022-12-18,5.650000095367432,5.650000095367432,5.619999885559082,5.630000114440918,41110.0 +2022-12-19,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,56631.0 +2022-12-20,5.579999923706055,5.590000152587891,5.519999980926514,5.590000152587891,104792.0 +2022-12-21,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,42907.0 +2022-12-22,5.550000190734863,5.559999942779541,5.550000190734863,5.550000190734863,57105.0 +2022-12-25,5.650000095367432,5.710000038146973,5.5,5.5,159295.0 +2022-12-26,5.5,5.650000095367432,5.5,5.550000190734863,202895.0 +2022-12-27,5.599999904632568,5.599999904632568,5.590000152587891,5.590000152587891,76692.0 +2022-12-28,5.599999904632568,5.599999904632568,5.550000190734863,5.550000190734863,44670.0 +2022-12-29,5.550000190734863,5.590000152587891,5.550000190734863,5.590000152587891,125016.0 +2023-01-01,5.590000152587891,5.690000057220459,5.590000152587891,5.599999904632568,178789.0 +2023-01-02,5.670000076293945,5.670000076293945,5.619999885559082,5.659999847412109,121764.0 +2023-01-03,5.699999809265137,5.880000114440918,5.699999809265137,5.840000152587891,351649.0 +2023-01-04,5.829999923706055,5.869999885559082,5.820000171661377,5.860000133514404,111571.0 +2023-01-05,5.800000190734863,5.860000133514404,5.800000190734863,5.860000133514404,71508.0 +2023-01-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,32926.0 +2023-01-09,5.900000095367432,5.900000095367432,5.860000133514404,5.860000133514404,53134.0 +2023-01-10,5.900000095367432,5.900000095367432,5.849999904632568,5.880000114440918,72982.0 +2023-01-11,5.880000114440918,5.880000114440918,5.829999923706055,5.880000114440918,57065.0 +2023-01-12,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,31985.0 +2023-01-15,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,19182.0 +2023-01-16,5.849999904632568,5.849999904632568,5.800000190734863,5.800000190734863,31493.0 +2023-01-17,5.800000190734863,5.820000171661377,5.800000190734863,5.800000190734863,33500.0 +2023-01-18,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,18754.0 +2023-01-19,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,12518.0 +2023-01-22,5.760000228881836,5.760000228881836,5.730000019073486,5.730000019073486,49839.0 +2023-01-23,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,31430.0 +2023-01-24,5.710000038146973,5.800000190734863,5.690000057220459,5.690000057220459,105930.0 +2023-01-25,5.739999771118164,5.75,5.730000019073486,5.730000019073486,50888.0 +2023-01-26,5.760000228881836,5.789999961853027,5.760000228881836,5.769999980926514,62833.0 +2023-01-29,5.75,5.78000020980835,5.699999809265137,5.78000020980835,94260.0 +2023-01-30,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,49627.0 +2023-01-31,5.820000171661377,5.849999904632568,5.820000171661377,5.840000152587891,83039.0 +2023-02-01,5.840000152587891,5.840000152587891,5.789999961853027,5.789999961853027,72808.0 +2023-02-02,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,21002.0 +2023-02-05,5.829999923706055,5.829999923706055,5.78000020980835,5.78000020980835,53488.0 +2023-02-06,5.75,5.75,5.71999979019165,5.75,75592.0 +2023-02-07,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,43067.0 +2023-02-08,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,22609.0 +2023-02-09,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,28099.0 +2023-02-12,5.71999979019165,5.71999979019165,5.679999828338623,5.679999828338623,59986.0 +2023-02-13,5.710000038146973,5.730000019073486,5.710000038146973,5.71999979019165,70781.0 +2023-02-14,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,38305.0 +2023-02-15,5.610000133514404,5.710000038146973,5.610000133514404,5.619999885559082,81824.0 +2023-02-16,5.659999847412109,5.659999847412109,5.650000095367432,5.650000095367432,76954.0 +2023-02-19,5.599999904632568,5.599999904632568,5.579999923706055,5.599999904632568,118867.0 +2023-02-20,5.539999961853027,5.550000190734863,5.5,5.5,82887.0 +2023-02-21,5.510000228881836,5.510000228881836,5.5,5.5,69849.0 +2023-02-23,5.5,5.5,5.5,5.5,39056.0 +2023-02-26,5.5,5.5,5.5,5.5,46451.0 +2023-02-27,5.400000095367432,5.429999828338623,5.400000095367432,5.420000076293945,82864.0 +2023-02-28,5.429999828338623,5.429999828338623,5.369999885559082,5.420000076293945,109548.0 +2023-03-01,5.389999866485596,5.420000076293945,5.389999866485596,5.420000076293945,58050.0 +2023-03-02,5.5,5.5,5.46999979019165,5.46999979019165,54979.0 +2023-03-05,5.5,5.53000020980835,5.5,5.53000020980835,55267.0 +2023-03-06,5.53000020980835,5.579999923706055,5.519999980926514,5.579999923706055,77384.0 +2023-03-07,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,32898.0 +2023-03-08,5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,31985.0 +2023-03-09,5.570000171661377,5.570000171661377,5.5,5.5,48177.0 +2023-03-12,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,42010.0 +2023-03-13,5.519999980926514,5.519999980926514,5.489999771118164,5.489999771118164,35093.0 +2023-03-14,5.5,5.519999980926514,5.5,5.510000228881836,46426.0 +2023-03-15,5.5,5.5,5.480000019073486,5.480000019073486,54135.0 +2023-03-16,5.480000019073486,5.480000019073486,5.409999847412109,5.409999847412109,48812.0 +2023-03-19,5.429999828338623,5.440000057220459,5.420000076293945,5.429999828338623,62506.0 +2023-03-20,5.429999828338623,5.429999828338623,5.409999847412109,5.409999847412109,75908.0 +2023-03-21,5.429999828338623,5.440000057220459,5.429999828338623,5.440000057220459,42123.0 +2023-03-22,5.429999828338623,5.429999828338623,5.389999866485596,5.400000095367432,156303.0 +2023-03-23,5.360000133514404,5.409999847412109,5.349999904632568,5.380000114440918,143255.0 +2023-03-26,5.389999866485596,5.429999828338623,5.389999866485596,5.400000095367432,118333.0 +2023-03-27,5.460000038146973,5.460000038146973,5.389999866485596,5.389999866485596,347362.0 +2023-03-28,5.389999866485596,5.400000095367432,5.380000114440918,5.400000095367432,136275.0 +2023-03-29,5.420000076293945,5.519999980926514,5.400000095367432,5.519999980926514,350978.0 +2023-03-30,5.519999980926514,5.519999980926514,5.449999809265137,5.449999809265137,81268.0 +2023-04-02,5.409999847412109,5.460000038146973,5.400000095367432,5.460000038146973,465962.0 +2023-04-03,5.46999979019165,5.579999923706055,5.449999809265137,5.559999942779541,365368.0 +2023-04-04,5.570000171661377,5.570000171661377,5.550000190734863,5.550000190734863,70582.0 +2023-04-05,5.539999961853027,5.550000190734863,5.53000020980835,5.539999961853027,113702.0 +2023-04-06,5.519999980926514,5.539999961853027,5.519999980926514,5.539999961853027,48298.0 +2023-04-09,5.570000171661377,5.800000190734863,5.570000171661377,5.75,183937.0 +2023-04-10,5.809999942779541,5.829999923706055,5.730000019073486,5.75,177544.0 +2023-04-11,5.699999809265137,5.699999809265137,5.550000190734863,5.599999904632568,172101.0 +2023-04-12,5.650000095367432,5.659999847412109,5.550000190734863,5.630000114440918,117657.0 +2023-04-13,5.639999866485596,5.670000076293945,5.550000190734863,5.559999942779541,106844.0 +2023-04-16,5.599999904632568,5.630000114440918,5.550000190734863,5.599999904632568,88105.0 +2023-04-17,5.590000152587891,5.699999809265137,5.590000152587891,5.699999809265137,86039.0 +2023-04-25,5.699999809265137,5.730000019073486,5.679999828338623,5.679999828338623,133785.0 +2023-04-26,5.630000114440918,5.699999809265137,5.619999885559082,5.699999809265137,69439.0 +2023-04-27,5.71999979019165,5.760000228881836,5.71999979019165,5.760000228881836,81163.0 +2023-04-30,5.739999771118164,5.789999961853027,5.739999771118164,5.769999980926514,115005.0 +2023-05-01,5.78000020980835,5.840000152587891,5.78000020980835,5.829999923706055,146582.0 +2023-05-02,5.829999923706055,5.829999923706055,5.820000171661377,5.820000171661377,88305.0 +2023-05-03,5.789999961853027,5.789999961853027,5.71999979019165,5.71999979019165,113186.0 +2023-05-04,5.710000038146973,5.75,5.710000038146973,5.730000019073486,64299.0 +2023-05-07,5.75,5.769999980926514,5.730000019073486,5.75,128246.0 +2023-05-08,5.800000190734863,5.800000190734863,5.739999771118164,5.739999771118164,47173.0 +2023-05-09,5.760000228881836,5.760000228881836,5.75,5.75,76612.0 +2023-05-10,5.75,5.75,5.739999771118164,5.739999771118164,72917.0 +2023-05-11,5.800000190734863,5.800000190734863,5.739999771118164,5.739999771118164,68455.0 +2023-05-14,5.769999980926514,5.789999961853027,5.75,5.789999961853027,104791.0 +2023-05-15,5.75,5.75,5.75,5.75,25169.0 +2023-05-16,5.75,5.769999980926514,5.699999809265137,5.769999980926514,79091.0 +2023-05-17,5.760000228881836,5.78000020980835,5.760000228881836,5.78000020980835,52380.0 +2023-05-18,,,,, +2023-05-21,5.75,5.75,5.71999979019165,5.71999979019165,79968.0 +2023-05-22,5.75,5.78000020980835,5.739999771118164,5.739999771118164,134071.0 +2023-05-23,5.71999979019165,5.730000019073486,5.71999979019165,5.71999979019165,49270.0 +2023-05-24,,,,, +2023-05-25,5.679999828338623,5.699999809265137,5.679999828338623,5.699999809265137,74588.0 +2023-05-28,5.670000076293945,5.800000190734863,5.650000095367432,5.800000190734863,302803.0 +2023-05-29,,,,, +2023-05-30,5.75,5.800000190734863,5.75,5.800000190734863,93162.0 +2023-05-31,5.75,5.75,5.75,5.75,90655.0 +2023-06-01,5.75,5.75,5.75,5.75,26562.0 +2023-06-04,5.760000228881836,5.769999980926514,5.760000228881836,5.769999980926514,54653.0 +2023-06-05,5.769999980926514,5.789999961853027,5.739999771118164,5.739999771118164,114137.0 +2023-06-06,5.75,5.75,5.739999771118164,5.739999771118164,37765.0 +2023-06-07,5.739999771118164,5.739999771118164,5.71999979019165,5.730000019073486,61693.0 +2023-06-08,5.739999771118164,5.739999771118164,5.71999979019165,5.71999979019165,62671.0 +2023-06-11,5.739999771118164,5.739999771118164,5.699999809265137,5.71999979019165,151493.0 +2023-06-12,5.710000038146973,5.75,5.690000057220459,5.71999979019165,151353.0 +2023-06-13,5.710000038146973,5.730000019073486,5.690000057220459,5.699999809265137,155463.0 +2023-06-14,5.710000038146973,5.710000038146973,5.690000057220459,5.690000057220459,102244.0 +2023-06-15,5.730000019073486,5.739999771118164,5.699999809265137,5.71999979019165,102434.0 +2023-06-18,5.699999809265137,5.760000228881836,5.699999809265137,5.699999809265137,165655.0 +2023-06-19,5.699999809265137,5.699999809265137,5.599999904632568,5.599999904632568,159730.0 +2023-06-20,5.599999904632568,5.630000114440918,5.570000171661377,5.599999904632568,75526.0 +2023-06-21,5.599999904632568,5.619999885559082,5.570000171661377,5.619999885559082,44483.0 +2023-06-22,5.619999885559082,5.670000076293945,5.579999923706055,5.639999866485596,74056.0 +2023-07-02,5.619999885559082,5.71999979019165,5.610000133514404,5.690000057220459,89664.0 +2023-07-03,,,,, +2023-07-04,,,,, +2023-07-05,,,,, +2023-07-06,5.670000076293945,5.690000057220459,5.630000114440918,5.650000095367432,38464.0 +2023-07-09,5.599999904632568,5.690000057220459,5.599999904632568,5.679999828338623,191928.0 +2023-07-10,5.679999828338623,5.679999828338623,5.630000114440918,5.659999847412109,107371.0 +2023-07-11,,,,, +2023-07-12,,,,, +2023-07-13,5.619999885559082,5.650000095367432,5.599999904632568,5.599999904632568,138201.0 +2023-07-16,5.599999904632568,5.650000095367432,5.570000171661377,5.639999866485596,145654.0 +2023-07-17,5.599999904632568,5.619999885559082,5.550000190734863,5.570000171661377,96130.0 +2023-07-18,,,,, +2023-07-19,5.550000190734863,5.619999885559082,5.53000020980835,5.579999923706055,69452.0 +2023-07-20,5.550000190734863,5.599999904632568,5.53000020980835,5.590000152587891,75826.0 +2023-07-23,5.53000020980835,5.630000114440918,5.510000228881836,5.550000190734863,52422.0 +2023-07-24,5.539999961853027,5.550000190734863,5.510000228881836,5.539999961853027,36228.0 +2023-07-25,,,,, +2023-07-26,5.5,5.559999942779541,5.5,5.510000228881836,156388.0 +2023-07-27,5.519999980926514,5.53000020980835,5.489999771118164,5.519999980926514,56367.0 +2023-07-30,5.519999980926514,5.559999942779541,5.400000095367432,5.440000057220459,56082.0 +2023-07-31,,,,, +2023-08-01,,,,, +2023-08-02,,,,, +2023-08-03,5.380000114440918,5.420000076293945,5.369999885559082,5.420000076293945,44807.0 +2023-08-06,5.420000076293945,5.420000076293945,5.369999885559082,5.389999866485596,19505.0 +2023-08-07,5.360000133514404,5.429999828338623,5.340000152587891,5.369999885559082,72035.0 +2023-08-08,5.369999885559082,5.400000095367432,5.349999904632568,5.380000114440918,18316.0 +2023-08-09,5.360000133514404,5.400000095367432,5.340000152587891,5.380000114440918,68649.0 +2023-08-10,5.369999885559082,5.400000095367432,5.360000133514404,5.360000133514404,53441.0 +2023-08-13,5.360000133514404,5.389999866485596,5.340000152587891,5.380000114440918,20000.0 +2023-08-14,5.380000114440918,5.389999866485596,5.340000152587891,5.360000133514404,43346.0 +2023-08-15,5.349999904632568,5.539999961853027,5.340000152587891,5.480000019073486,1215208.0 +2023-08-16,5.460000038146973,5.460000038146973,5.360000133514404,5.440000057220459,100643.0 +2023-08-17,5.389999866485596,5.429999828338623,5.25,5.25,294025.0 +2023-08-20,5.289999961853027,5.400000095367432,5.21999979019165,5.300000190734863,111883.0 +2023-08-21,5.289999961853027,5.349999904632568,5.210000038146973,5.210000038146973,101226.0 +2023-08-22,5.21999979019165,5.289999961853027,5.179999828338623,5.25,99016.0 +2023-08-23,5.25,5.25,5.159999847412109,5.210000038146973,96910.0 +2023-08-24,5.199999809265137,5.25,5.170000076293945,5.190000057220459,117240.0 +2023-08-27,5.199999809265137,5.230000019073486,5.170000076293945,5.170000076293945,82978.0 +2023-08-28,5.190000057220459,5.21999979019165,5.130000114440918,5.159999847412109,97417.0 +2023-08-29,5.159999847412109,5.190000057220459,5.119999885559082,5.119999885559082,143524.0 +2023-08-30,5.119999885559082,5.159999847412109,5.110000133514404,5.130000114440918,69878.0 +2023-08-31,5.110000133514404,5.159999847412109,5.110000133514404,5.130000114440918,98066.0 +2023-09-03,5.130000114440918,5.139999866485596,5.0,5.070000171661377,141499.0 +2023-09-04,5.070000171661377,5.070000171661377,5.010000228881836,5.039999961853027,71089.0 +2023-09-05,5.019999980926514,5.03000020980835,4.960000038146973,4.989999771118164,171620.0 +2023-09-06,4.989999771118164,5.010000228881836,4.940000057220459,4.940000057220459,97752.0 +2023-09-07,5.0,5.0,4.940000057220459,4.949999809265137,68740.0 +2023-09-10,4.949999809265137,4.980000019073486,4.900000095367432,4.929999828338623,74140.0 +2023-09-11,4.929999828338623,4.989999771118164,4.800000190734863,4.849999904632568,224762.0 +2023-09-12,4.860000133514404,4.920000076293945,4.849999904632568,4.900000095367432,119374.0 +2023-09-13,4.900000095367432,4.929999828338623,4.869999885559082,4.920000076293945,92770.0 +2023-09-14,4.840000152587891,4.940000057220459,4.840000152587891,4.929999828338623,55872.0 +2023-09-17,4.949999809265137,4.949999809265137,4.880000114440918,4.909999847412109,57829.0 +2023-09-18,4.900000095367432,4.900000095367432,4.829999923706055,4.860000133514404,49454.0 +2023-09-19,4.860000133514404,4.869999885559082,4.78000020980835,4.840000152587891,89259.0 +2023-09-20,4.840000152587891,4.860000133514404,4.809999942779541,4.840000152587891,18491.0 +2023-09-21,4.840000152587891,4.880000114440918,4.809999942779541,4.860000133514404,64940.0 +2023-09-25,4.860000133514404,4.869999885559082,4.800000190734863,4.849999904632568,26105.0 +2023-09-26,4.769999980926514,4.849999904632568,4.769999980926514,4.820000171661377,28547.0 +2023-09-27,4.760000228881836,4.820000171661377,4.760000228881836,4.800000190734863,47441.0 +2023-09-28,4.820000171661377,4.820000171661377,4.789999961853027,4.800000190734863,36003.0 +2023-10-01,4.800000190734863,4.840000152587891,4.800000190734863,4.840000152587891,25384.0 +2023-10-02,4.809999942779541,4.840000152587891,4.789999961853027,4.800000190734863,23023.0 +2023-10-03,4.809999942779541,4.820000171661377,4.710000038146973,4.809999942779541,48164.0 +2023-10-04,4.809999942779541,4.809999942779541,4.739999771118164,4.739999771118164,33265.0 +2023-10-05,4.800000190734863,4.800000190734863,4.739999771118164,4.78000020980835,41136.0 +2023-10-08,4.820000171661377,4.820000171661377,4.699999809265137,4.739999771118164,107644.0 +2023-10-09,4.699999809265137,4.739999771118164,4.699999809265137,4.730000019073486,32631.0 +2023-10-10,4.739999771118164,4.739999771118164,4.599999904632568,4.739999771118164,144013.0 +2023-10-11,4.739999771118164,4.75,4.670000076293945,4.71999979019165,42841.0 +2023-10-12,4.650000095367432,4.71999979019165,4.630000114440918,4.699999809265137,61883.0 +2023-10-15,4.579999923706055,4.650000095367432,4.579999923706055,4.619999885559082,171899.0 +2023-10-16,4.639999866485596,4.690000057220459,4.599999904632568,4.639999866485596,18210.0 +2023-10-17,4.679999828338623,4.690000057220459,4.619999885559082,4.650000095367432,47997.0 +2023-10-18,4.650000095367432,4.659999847412109,4.599999904632568,4.650000095367432,20651.0 +2023-10-19,4.650000095367432,4.650000095367432,4.590000152587891,4.639999866485596,23541.0 +2023-10-22,4.599999904632568,4.650000095367432,4.5,4.5,72342.0 +2023-10-23,4.510000228881836,4.639999866485596,4.480000019073486,4.480000019073486,151282.0 +2023-10-24,4.420000076293945,4.519999980926514,4.420000076293945,4.5,64309.0 +2023-10-25,4.5,4.53000020980835,4.480000019073486,4.510000228881836,98034.0 +2023-10-26,4.550000190734863,4.550000190734863,4.480000019073486,4.519999980926514,38394.0 +2023-10-29,4.519999980926514,4.519999980926514,4.46999979019165,4.5,49542.0 +2023-10-30,4.5,4.550000190734863,4.489999771118164,4.519999980926514,30742.0 +2023-10-31,4.550000190734863,4.550000190734863,4.489999771118164,4.53000020980835,35344.0 +2023-11-01,4.539999961853027,4.539999961853027,4.480000019073486,4.5,126101.0 +2023-11-02,4.5,4.539999961853027,4.46999979019165,4.510000228881836,121948.0 +2023-11-05,4.519999980926514,4.53000020980835,4.389999866485596,4.460000038146973,108361.0 +2023-11-06,4.46999979019165,4.5,4.440000057220459,4.46999979019165,77152.0 +2023-11-07,4.449999809265137,4.519999980926514,4.420000076293945,4.46999979019165,32434.0 +2023-11-08,4.5,4.510000228881836,4.429999828338623,4.460000038146973,39032.0 +2023-11-09,4.5,4.510000228881836,4.400000095367432,4.429999828338623,256434.0 +2023-11-12,4.429999828338623,4.440000057220459,4.380000114440918,4.420000076293945,112675.0 +2023-11-13,4.420000076293945,4.440000057220459,4.400000095367432,4.400000095367432,57585.0 +2023-11-14,4.400000095367432,4.420000076293945,4.349999904632568,4.380000114440918,157438.0 +2023-11-15,4.380000114440918,4.449999809265137,4.369999885559082,4.429999828338623,109629.0 +2023-11-16,4.449999809265137,4.480000019073486,4.400000095367432,4.449999809265137,112051.0 +2023-11-19,4.460000038146973,4.480000019073486,4.420000076293945,4.440000057220459,96627.0 +2023-11-20,4.460000038146973,4.460000038146973,4.409999847412109,4.429999828338623,201713.0 +2023-11-21,4.429999828338623,4.440000057220459,4.389999866485596,4.420000076293945,167360.0 +2023-11-22,4.420000076293945,4.420000076293945,4.389999866485596,4.400000095367432,62323.0 +2023-11-23,4.409999847412109,4.409999847412109,4.380000114440918,4.380000114440918,108478.0 +2023-11-26,4.400000095367432,4.409999847412109,4.380000114440918,4.380000114440918,57779.0 +2023-11-27,4.389999866485596,4.460000038146973,4.389999866485596,4.449999809265137,163272.0 +2023-11-28,4.449999809265137,4.510000228881836,4.420000076293945,4.510000228881836,125825.0 +2023-11-29,4.519999980926514,4.519999980926514,4.400000095367432,4.5,73914.0 +2023-11-30,4.5,4.519999980926514,4.480000019073486,4.489999771118164,50358.0 +2023-12-03,4.46999979019165,4.5,4.46999979019165,4.5,33868.0 +2023-12-04,4.5,4.510000228881836,4.46999979019165,4.489999771118164,43778.0 +2023-12-05,4.489999771118164,4.489999771118164,4.449999809265137,4.480000019073486,28000.0 +2023-12-06,4.480000019073486,4.489999771118164,4.429999828338623,4.449999809265137,49615.0 +2023-12-07,4.460000038146973,4.480000019073486,4.440000057220459,4.460000038146973,116634.0 +2023-12-10,4.449999809265137,4.480000019073486,4.440000057220459,4.46999979019165,164840.0 +2023-12-11,4.489999771118164,4.519999980926514,4.429999828338623,4.5,292552.0 +2023-12-12,4.5,4.5,4.46999979019165,4.480000019073486,81295.0 +2023-12-13,4.5,4.5,4.449999809265137,4.46999979019165,80145.0 +2023-12-14,4.460000038146973,4.550000190734863,4.429999828338623,4.449999809265137,318798.0 +2023-12-17,4.460000038146973,4.53000020980835,4.440000057220459,4.519999980926514,143006.0 +2023-12-18,4.489999771118164,4.53000020980835,4.460000038146973,4.46999979019165,87314.0 +2023-12-19,4.480000019073486,4.519999980926514,4.46999979019165,4.489999771118164,94804.0 +2023-12-20,4.480000019073486,4.510000228881836,4.46999979019165,4.480000019073486,73496.0 +2023-12-21,4.480000019073486,4.5,4.449999809265137,4.46999979019165,79631.0 +2023-12-24,4.449999809265137,4.5,4.449999809265137,4.489999771118164,95823.0 +2023-12-25,4.460000038146973,4.5,4.460000038146973,4.489999771118164,43659.0 +2023-12-26,4.489999771118164,4.579999923706055,4.46999979019165,4.539999961853027,214826.0 +2023-12-27,4.539999961853027,4.579999923706055,4.5,4.53000020980835,394071.0 +2023-12-28,4.519999980926514,4.550000190734863,4.5,4.53000020980835,217603.0 +2023-12-31,4.53000020980835,4.559999942779541,4.53000020980835,4.550000190734863,75761.0 +2024-01-01,4.550000190734863,4.559999942779541,4.53000020980835,4.550000190734863,60470.0 +2024-01-02,4.550000190734863,4.670000076293945,4.53000020980835,4.619999885559082,518037.0 +2024-01-03,4.639999866485596,4.650000095367432,4.579999923706055,4.579999923706055,242033.0 +2024-01-04,4.550000190734863,4.619999885559082,4.539999961853027,4.599999904632568,194926.0 +2024-01-07,4.590000152587891,4.659999847412109,4.579999923706055,4.639999866485596,179738.0 +2024-01-08,4.650000095367432,4.659999847412109,4.590000152587891,4.659999847412109,200811.0 +2024-01-09,4.659999847412109,4.659999847412109,4.599999904632568,4.639999866485596,85183.0 +2024-01-10,4.650000095367432,4.679999828338623,4.630000114440918,4.659999847412109,90456.0 +2024-01-11,4.659999847412109,4.659999847412109,4.599999904632568,4.610000133514404,113079.0 +2024-01-14,4.610000133514404,4.630000114440918,4.53000020980835,4.559999942779541,221231.0 +2024-01-15,4.559999942779541,4.570000171661377,4.539999961853027,4.570000171661377,115624.0 +2024-01-16,4.550000190734863,4.590000152587891,4.539999961853027,4.579999923706055,116641.0 +2024-01-17,4.579999923706055,4.599999904632568,4.53000020980835,4.550000190734863,163623.0 +2024-01-18,4.550000190734863,4.550000190734863,4.489999771118164,4.539999961853027,207741.0 +2024-01-21,4.539999961853027,4.570000171661377,4.489999771118164,4.510000228881836,201624.0 +2024-01-22,4.480000019073486,4.539999961853027,4.46999979019165,4.489999771118164,124113.0 +2024-01-23,4.5,4.519999980926514,4.480000019073486,4.5,421110.0 +2024-01-24,4.510000228881836,4.519999980926514,4.480000019073486,4.519999980926514,82404.0 +2024-01-25,4.550000190734863,4.550000190734863,4.519999980926514,4.550000190734863,188889.0 +2024-01-28,4.519999980926514,4.619999885559082,4.519999980926514,4.599999904632568,429712.0 +2024-01-29,4.599999904632568,4.849999904632568,4.570000171661377,4.679999828338623,1568379.0 +2024-01-30,4.690000057220459,4.690000057220459,4.519999980926514,4.539999961853027,440236.0 +2024-01-31,4.579999923706055,4.630000114440918,4.550000190734863,4.559999942779541,101909.0 +2024-02-01,4.559999942779541,4.579999923706055,4.510000228881836,4.519999980926514,252327.0 +2024-02-04,4.519999980926514,4.550000190734863,4.5,4.550000190734863,210795.0 +2024-02-05,4.53000020980835,4.559999942779541,4.510000228881836,4.510000228881836,199772.0 +2024-02-06,4.519999980926514,4.53000020980835,4.480000019073486,4.510000228881836,112703.0 +2024-02-07,4.5,4.53000020980835,4.480000019073486,4.519999980926514,139017.0 +2024-02-08,4.46999979019165,4.510000228881836,4.46999979019165,4.5,112675.0 +2024-02-11,4.5,4.53000020980835,4.489999771118164,4.519999980926514,107812.0 +2024-02-12,4.519999980926514,4.519999980926514,4.449999809265137,4.489999771118164,355068.0 +2024-02-13,4.46999979019165,4.53000020980835,4.460000038146973,4.5,238560.0 +2024-02-14,4.5,4.510000228881836,4.460000038146973,4.480000019073486,211109.0 +2024-02-15,4.46999979019165,4.519999980926514,4.46999979019165,4.510000228881836,249458.0 +2024-02-18,4.489999771118164,4.519999980926514,4.46999979019165,4.5,180490.0 +2024-02-19,4.5,4.519999980926514,4.46999979019165,4.5,683460.0 +2024-02-20,4.5,4.519999980926514,4.46999979019165,4.5,88226.0 +2024-02-21,4.5,4.519999980926514,4.480000019073486,4.510000228881836,194398.0 +2024-02-25,4.510000228881836,4.519999980926514,4.5,4.519999980926514,106250.0 +2024-02-26,4.519999980926514,4.519999980926514,4.480000019073486,4.480000019073486,157401.0 +2024-02-27,4.480000019073486,4.510000228881836,4.480000019073486,4.5,210205.0 +2024-02-28,4.5,4.550000190734863,4.480000019073486,4.550000190734863,242840.0 +2024-02-29,4.550000190734863,4.550000190734863,4.489999771118164,4.53000020980835,195807.0 +2024-03-03,4.559999942779541,4.559999942779541,4.46999979019165,4.53000020980835,196288.0 +2024-03-04,4.559999942779541,4.559999942779541,4.480000019073486,4.480000019073486,136616.0 +2024-03-05,4.480000019073486,4.53000020980835,4.46999979019165,4.53000020980835,160685.0 +2024-03-06,4.5,4.539999961853027,4.5,4.53000020980835,54913.0 +2024-03-07,4.550000190734863,4.550000190734863,4.480000019073486,4.53000020980835,139721.0 +2024-03-10,4.5,4.539999961853027,4.5,4.519999980926514,56488.0 +2024-03-11,4.519999980926514,4.539999961853027,4.480000019073486,4.519999980926514,66014.0 +2024-03-12,4.480000019073486,4.519999980926514,4.480000019073486,4.489999771118164,98334.0 +2024-03-13,4.480000019073486,4.53000020980835,4.480000019073486,4.519999980926514,84962.0 +2024-03-14,4.510000228881836,4.579999923706055,4.480000019073486,4.579999923706055,222603.0 +2024-03-17,4.53000020980835,4.619999885559082,4.53000020980835,4.610000133514404,289555.0 +2024-03-18,4.599999904632568,5.070000171661377,4.599999904632568,5.070000171661377,2049714.0 +2024-03-19,5.139999866485596,5.570000171661377,5.0,5.480000019073486,4217030.0 +2024-03-20,5.480000019073486,5.510000228881836,5.179999828338623,5.210000038146973,1044924.0 +2024-03-21,5.210000038146973,5.329999923706055,5.199999809265137,5.239999771118164,327056.0 +2024-03-24,5.21999979019165,5.21999979019165,5.019999980926514,5.070000171661377,582580.0 +2024-03-25,5.099999904632568,5.130000114440918,5.039999961853027,5.119999885559082,261677.0 +2024-03-26,5.139999866485596,5.21999979019165,4.980000019073486,5.059999942779541,312514.0 +2024-03-27,5.059999942779541,5.070000171661377,4.960000038146973,5.050000190734863,141186.0 +2024-03-28,5.050000190734863,5.070000171661377,4.960000038146973,4.96999979019165,179769.0 +2024-03-31,4.96999979019165,4.96999979019165,4.860000133514404,4.920000076293945,221804.0 +2024-04-01,4.920000076293945,4.920000076293945,4.739999771118164,4.829999923706055,166219.0 +2024-04-02,4.900000095367432,4.900000095367432,4.75,4.78000020980835,152023.0 +2024-04-03,4.800000190734863,4.820000171661377,4.75,4.809999942779541,77842.0 +2024-04-04,4.820000171661377,4.880000114440918,4.820000171661377,4.880000114440918,209104.0 +2024-04-14,4.860000133514404,4.980000019073486,4.789999961853027,4.980000019073486,213188.0 +2024-04-15,5.039999961853027,5.130000114440918,5.039999961853027,5.079999923706055,474858.0 +2024-04-16,5.079999923706055,5.099999904632568,4.909999847412109,5.0,325005.0 +2024-04-17,5.0,5.0,4.900000095367432,4.920000076293945,166169.0 +2024-04-18,4.909999847412109,4.989999771118164,4.900000095367432,4.960000038146973,113002.0 +2024-04-21,4.980000019073486,4.980000019073486,4.829999923706055,4.920000076293945,277548.0 +2024-04-22,4.900000095367432,4.920000076293945,4.860000133514404,4.909999847412109,99592.0 +2024-04-23,4.920000076293945,4.920000076293945,4.78000020980835,4.800000190734863,408286.0 +2024-04-24,4.809999942779541,4.829999923706055,4.679999828338623,4.800000190734863,299619.0 +2024-04-25,4.789999961853027,4.800000190734863,4.690000057220459,4.769999980926514,252935.0 +2024-04-28,4.760000228881836,4.800000190734863,4.650000095367432,4.659999847412109,235397.0 +2024-04-29,4.670000076293945,4.690000057220459,4.579999923706055,4.619999885559082,460866.0 +2024-04-30,4.619999885559082,4.679999828338623,4.590000152587891,4.650000095367432,233462.0 +2024-05-01,4.639999866485596,4.650000095367432,4.590000152587891,4.599999904632568,181260.0 +2024-05-02,4.599999904632568,4.619999885559082,4.510000228881836,4.550000190734863,1180749.0 +2024-05-05,4.539999961853027,4.599999904632568,4.519999980926514,4.590000152587891,114395.0 +2024-05-06,4.429999828338623,4.590000152587891,4.429999828338623,4.539999961853027,238409.0 +2024-05-07,4.550000190734863,4.559999942779541,4.510000228881836,4.539999961853027,88989.0 +2024-05-08,4.539999961853027,4.559999942779541,4.5,4.550000190734863,82105.0 +2024-05-09,4.519999980926514,4.550000190734863,4.510000228881836,4.519999980926514,101068.0 +2024-05-12,4.510000228881836,4.539999961853027,4.460000038146973,4.480000019073486,63602.0 +2024-05-13,4.489999771118164,4.539999961853027,4.46999979019165,4.510000228881836,79319.0 +2024-05-14,4.510000228881836,4.510000228881836,4.449999809265137,4.460000038146973,173778.0 +2024-05-15,4.440000057220459,4.510000228881836,4.440000057220459,4.510000228881836,75274.0 +2024-05-16,4.510000228881836,4.519999980926514,4.449999809265137,4.519999980926514,66021.0 +2024-05-19,4.5,4.5,4.440000057220459,4.46999979019165,61874.0 +2024-05-20,4.400000095367432,4.440000057220459,4.25,4.409999847412109,91130.0 +2024-05-21,4.400000095367432,4.440000057220459,4.340000152587891,4.389999866485596,113425.0 +2024-05-22,4.400000095367432,4.489999771118164,4.389999866485596,4.489999771118164,47706.0 +2024-05-23,4.489999771118164,4.489999771118164,4.409999847412109,4.489999771118164,52903.0 +2024-05-26,4.480000019073486,4.480000019073486,4.400000095367432,4.46999979019165,26283.0 +2024-05-27,4.449999809265137,4.46999979019165,4.409999847412109,4.440000057220459,22506.0 +2024-05-28,4.440000057220459,4.480000019073486,4.400000095367432,4.480000019073486,184328.0 +2024-05-29,4.46999979019165,4.46999979019165,4.400000095367432,4.449999809265137,47642.0 +2024-05-30,4.440000057220459,4.489999771118164,4.369999885559082,4.420000076293945,73284.0 +2024-06-02,4.420000076293945,4.440000057220459,4.360000133514404,4.380000114440918,97481.0 +2024-06-03,4.380000114440918,4.389999866485596,4.289999961853027,4.349999904632568,324742.0 +2024-06-04,4.349999904632568,4.349999904632568,4.230000019073486,4.260000228881836,505950.0 +2024-06-05,4.260000228881836,4.269999980926514,4.179999828338623,4.21999979019165,271748.0 +2024-06-06,4.230000019073486,4.300000190734863,4.210000038146973,4.300000190734863,119261.0 +2024-06-09,4.28000020980835,4.329999923706055,4.230000019073486,4.329999923706055,112447.0 +2024-06-10,4.320000171661377,4.400000095367432,4.28000020980835,4.309999942779541,130225.0 +2024-06-11,4.349999904632568,4.400000095367432,4.309999942779541,4.329999923706055,76120.0 +2024-06-12,4.389999866485596,4.389999866485596,4.230000019073486,4.349999904632568,103509.0 +2024-06-13,4.300000190734863,4.320000171661377,4.199999809265137,4.320000171661377,263576.0 +2024-06-23,4.300000190734863,4.300000190734863,4.239999771118164,4.300000190734863,89587.0 +2024-06-24,4.300000190734863,4.300000190734863,4.21999979019165,4.21999979019165,60625.0 +2024-06-25,4.230000019073486,4.28000020980835,4.21999979019165,4.230000019073486,70657.0 +2024-06-26,4.25,4.269999980926514,4.210000038146973,4.210000038146973,63263.0 +2024-06-27,4.239999771118164,4.260000228881836,4.21999979019165,4.230000019073486,83415.0 +2024-06-30,4.210000038146973,4.239999771118164,4.190000057220459,4.190000057220459,134816.0 +2024-07-01,4.199999809265137,4.21999979019165,4.170000076293945,4.190000057220459,107158.0 +2024-07-02,4.190000057220459,4.199999809265137,4.079999923706055,4.139999866485596,170826.0 +2024-07-03,4.150000095367432,4.159999847412109,4.099999904632568,4.139999866485596,44937.0 +2024-07-04,4.139999866485596,4.159999847412109,4.110000133514404,4.139999866485596,33604.0 +2024-07-07,4.150000095367432,4.429999828338623,4.110000133514404,4.239999771118164,686367.0 +2024-07-08,4.25,4.25,4.119999885559082,4.119999885559082,250578.0 +2024-07-09,4.130000114440918,4.170000076293945,4.130000114440918,4.150000095367432,93206.0 +2024-07-10,4.139999866485596,4.369999885559082,4.139999866485596,4.230000019073486,498097.0 +2024-07-11,4.230000019073486,4.329999923706055,4.199999809265137,4.21999979019165,132812.0 +2024-07-14,4.21999979019165,4.309999942779541,4.21999979019165,4.269999980926514,233218.0 +2024-07-15,4.269999980926514,4.269999980926514,4.190000057220459,4.239999771118164,152030.0 +2024-07-16,4.21999979019165,4.25,4.210000038146973,4.239999771118164,105894.0 +2024-07-17,4.21999979019165,4.25,4.190000057220459,4.21999979019165,211276.0 +2024-07-18,4.239999771118164,4.289999961853027,4.21999979019165,4.28000020980835,173803.0 +2024-07-21,4.28000020980835,4.300000190734863,4.21999979019165,4.25,101710.0 +2024-07-22,4.239999771118164,4.320000171661377,4.239999771118164,4.300000190734863,110859.0 +2024-07-23,4.300000190734863,4.400000095367432,4.260000228881836,4.269999980926514,189706.0 +2024-07-24,4.289999961853027,4.380000114440918,4.239999771118164,4.360000133514404,122721.0 +2024-07-25,4.349999904632568,4.389999866485596,4.300000190734863,4.320000171661377,51855.0 +2024-07-28,4.300000190734863,4.380000114440918,4.300000190734863,4.349999904632568,74981.0 +2024-07-29,4.320000171661377,4.349999904632568,4.289999961853027,4.349999904632568,55712.0 +2024-07-30,4.320000171661377,4.340000152587891,4.289999961853027,4.340000152587891,37288.0 +2024-07-31,4.329999923706055,4.329999923706055,4.300000190734863,4.320000171661377,25432.0 +2024-08-01,4.300000190734863,4.320000171661377,4.25,4.28000020980835,16916.0 +2024-08-04,4.269999980926514,4.269999980926514,4.210000038146973,4.239999771118164,70232.0 +2024-08-05,4.199999809265137,4.260000228881836,4.050000190734863,4.210000038146973,247976.0 +2024-08-06,4.210000038146973,4.230000019073486,4.110000133514404,4.199999809265137,176290.0 +2024-08-07,4.199999809265137,4.269999980926514,4.159999847412109,4.21999979019165,133856.0 +2024-08-08,4.21999979019165,4.260000228881836,4.159999847412109,4.199999809265137,68629.0 +2024-08-11,4.190000057220459,4.230000019073486,4.099999904632568,4.170000076293945,251468.0 +2024-08-12,4.139999866485596,4.139999866485596,4.03000020980835,4.139999866485596,439812.0 +2024-08-13,4.099999904632568,4.159999847412109,4.090000152587891,4.159999847412109,72439.0 +2024-08-14,4.159999847412109,4.159999847412109,4.119999885559082,4.150000095367432,92430.0 +2024-08-15,4.150000095367432,4.159999847412109,4.130000114440918,4.159999847412109,123883.0 +2024-08-18,4.150000095367432,4.21999979019165,4.139999866485596,4.190000057220459,218911.0 +2024-08-19,4.190000057220459,4.260000228881836,4.179999828338623,4.210000038146973,108356.0 +2024-08-20,4.199999809265137,4.239999771118164,4.179999828338623,4.210000038146973,127848.0 +2024-08-21,4.210000038146973,4.239999771118164,4.159999847412109,4.159999847412109,105193.0 +2024-08-22,4.170000076293945,4.230000019073486,4.170000076293945,4.170000076293945,124166.0 +2024-08-25,4.179999828338623,4.300000190734863,4.179999828338623,4.230000019073486,176086.0 +2024-08-26,4.230000019073486,4.25,4.199999809265137,4.25,101162.0 +2024-08-27,,,,, +2024-08-28,4.269999980926514,4.269999980926514,4.210000038146973,4.239999771118164,47330.0 +2024-08-29,4.239999771118164,4.25,4.199999809265137,4.199999809265137,63713.0 +2024-09-01,4.199999809265137,4.260000228881836,4.199999809265137,4.25,440164.0 +2024-09-02,4.25,4.25,4.199999809265137,4.239999771118164,106962.0 +2024-09-03,4.230000019073486,4.239999771118164,4.210000038146973,4.239999771118164,74493.0 +2024-09-04,4.199999809265137,4.230000019073486,4.190000057220459,4.190000057220459,80173.0 +2024-09-05,4.21999979019165,4.239999771118164,4.150000095367432,4.21999979019165,107359.0 +2024-09-08,4.21999979019165,4.230000019073486,4.170000076293945,4.21999979019165,140382.0 +2024-09-09,4.21999979019165,4.239999771118164,4.179999828338623,4.190000057220459,183071.0 +2024-09-10,4.190000057220459,4.239999771118164,4.170000076293945,4.199999809265137,78818.0 +2024-09-11,4.199999809265137,4.199999809265137,4.150000095367432,4.190000057220459,115523.0 +2024-09-12,4.190000057220459,4.199999809265137,4.159999847412109,4.179999828338623,61202.0 +2024-09-15,4.199999809265137,4.239999771118164,4.170000076293945,4.210000038146973,117649.0 +2024-09-16,4.210000038146973,4.21999979019165,4.170000076293945,4.199999809265137,68854.0 +2024-09-17,4.199999809265137,4.199999809265137,4.159999847412109,4.199999809265137,366266.0 +2024-09-18,4.199999809265137,4.289999961853027,4.190000057220459,4.239999771118164,447266.0 +2024-09-19,4.260000228881836,4.289999961853027,4.199999809265137,4.230000019073486,327824.0 +2024-09-22,4.239999771118164,4.260000228881836,4.159999847412109,4.170000076293945,496375.0 +2024-09-24,4.170000076293945,4.199999809265137,4.139999866485596,4.170000076293945,299834.0 +2024-09-25,4.170000076293945,4.199999809265137,4.150000095367432,4.190000057220459,61171.0 +2024-09-26,4.199999809265137,4.199999809265137,4.159999847412109,4.190000057220459,145431.0 +2024-09-29,4.199999809265137,4.199999809265137,4.150000095367432,4.170000076293945,115573.0 +2024-09-30,4.170000076293945,4.199999809265137,4.159999847412109,4.199999809265137,187404.0 +2024-10-01,4.179999828338623,4.199999809265137,4.159999847412109,4.190000057220459,208154.0 +2024-10-02,4.190000057220459,4.190000057220459,4.099999904632568,4.179999828338623,175850.0 +2024-10-03,4.150000095367432,4.190000057220459,4.119999885559082,4.150000095367432,84652.0 +2024-10-06,4.150000095367432,4.159999847412109,4.099999904632568,4.119999885559082,90803.0 +2024-10-07,4.139999866485596,4.159999847412109,4.050000190734863,4.130000114440918,95909.0 +2024-10-08,4.130000114440918,4.130000114440918,4.019999980926514,4.110000133514404,215664.0 +2024-10-09,4.099999904632568,4.110000133514404,4.050000190734863,4.110000133514404,76522.0 +2024-10-10,4.090000152587891,4.130000114440918,4.090000152587891,4.130000114440918,58756.0 +2024-10-13,4.139999866485596,4.150000095367432,4.090000152587891,4.150000095367432,59228.0 +2024-10-14,4.139999866485596,4.139999866485596,4.079999923706055,4.099999904632568,90221.0 +2024-10-15,4.119999885559082,4.130000114440918,4.090000152587891,4.110000133514404,31227.0 +2024-10-16,4.099999904632568,4.130000114440918,4.090000152587891,4.130000114440918,45686.0 +2024-10-17,4.130000114440918,4.130000114440918,4.079999923706055,4.079999923706055,20823.0 +2024-10-20,4.079999923706055,4.119999885559082,4.079999923706055,4.119999885559082,45805.0 +2024-10-21,4.099999904632568,4.170000076293945,4.090000152587891,4.170000076293945,141916.0 +2024-10-22,4.150000095367432,4.179999828338623,4.130000114440918,4.179999828338623,61221.0 +2024-10-23,4.170000076293945,4.170000076293945,4.090000152587891,4.150000095367432,87296.0 +2024-10-24,4.150000095367432,4.150000095367432,4.090000152587891,4.150000095367432,48197.0 +2024-10-27,4.170000076293945,4.170000076293945,4.119999885559082,4.139999866485596,62167.0 +2024-10-28,4.130000114440918,4.150000095367432,4.110000133514404,4.150000095367432,58722.0 +2024-10-29,4.150000095367432,4.150000095367432,4.099999904632568,4.150000095367432,37527.0 +2024-10-30,,,,, +2024-10-31,4.139999866485596,4.139999866485596,4.079999923706055,4.119999885559082,32545.0 +2024-11-03,4.090000152587891,4.119999885559082,4.090000152587891,4.119999885559082,23292.0 +2024-11-04,4.119999885559082,4.170000076293945,4.059999942779541,4.150000095367432,120265.0 +2024-11-05,,,,, +2024-11-06,4.179999828338623,4.179999828338623,4.099999904632568,4.159999847412109,123971.0 +2024-11-07,4.159999847412109,4.170000076293945,4.099999904632568,4.119999885559082,110878.0 +2024-11-10,4.130000114440918,4.159999847412109,4.019999980926514,4.090000152587891,233287.0 +2024-11-11,4.090000152587891,4.099999904632568,4.059999942779541,4.099999904632568,114499.0 +2024-11-12,4.079999923706055,4.090000152587891,4.050000190734863,4.070000171661377,34236.0 +2024-11-13,4.079999923706055,4.079999923706055,4.010000228881836,4.059999942779541,74578.0 +2024-11-14,4.059999942779541,4.059999942779541,3.950000047683716,4.039999961853027,272950.0 +2024-11-17,4.019999980926514,4.059999942779541,3.9700000286102295,4.010000228881836,160986.0 +2024-11-18,4.0,4.010000228881836,3.950000047683716,3.9700000286102295,397823.0 +2024-11-19,3.9700000286102295,4.019999980926514,3.9700000286102295,4.0,106512.0 +2024-11-20,3.990000009536743,4.070000171661377,3.950000047683716,4.070000171661377,275684.0 +2024-11-21,4.059999942779541,4.070000171661377,3.990000009536743,4.039999961853027,901776.0 +2024-11-24,4.039999961853027,4.050000190734863,4.019999980926514,4.03000020980835,69024.0 +2024-11-25,4.03000020980835,4.03000020980835,3.9700000286102295,4.019999980926514,84704.0 +2024-11-26,4.0,4.019999980926514,3.990000009536743,4.0,107253.0 +2024-11-27,4.0,4.019999980926514,3.9100000858306885,3.9600000381469727,184674.0 +2024-11-28,3.9600000381469727,3.990000009536743,3.9200000762939453,3.9800000190734863,102193.0 +2024-12-01,3.990000009536743,4.0,3.950000047683716,3.990000009536743,99712.0 +2024-12-02,3.990000009536743,4.019999980926514,3.9600000381469727,3.9800000190734863,41425.0 +2024-12-03,4.0,4.0,3.950000047683716,4.0,60124.0 +2024-12-04,4.0,4.0,3.950000047683716,3.990000009536743,150726.0 +2024-12-05,3.990000009536743,4.0,3.9600000381469727,3.9700000286102295,34129.0 +2024-12-08,3.9700000286102295,4.03000020980835,3.930000066757202,4.03000020980835,129101.0 +2024-12-09,4.019999980926514,4.019999980926514,3.9800000190734863,4.0,97803.0 +2024-12-10,4.0,4.03000020980835,3.9700000286102295,4.0,96461.0 +2024-12-11,4.0,4.050000190734863,3.9800000190734863,4.019999980926514,214760.0 +2024-12-12,4.019999980926514,4.039999961853027,3.990000009536743,4.039999961853027,54228.0 +2024-12-15,4.019999980926514,4.03000020980835,3.990000009536743,4.03000020980835,23495.0 +2024-12-16,4.010000228881836,4.010000228881836,3.9600000381469727,4.0,85819.0 +2024-12-17,3.990000009536743,4.0,3.950000047683716,3.9800000190734863,78843.0 +2024-12-18,3.990000009536743,4.0,3.940000057220459,3.990000009536743,68820.0 +2024-12-19,3.9800000190734863,3.990000009536743,3.940000057220459,3.9800000190734863,118393.0 +2024-12-22,3.930000066757202,3.9700000286102295,3.930000066757202,3.9600000381469727,103420.0 +2024-12-23,3.950000047683716,3.9700000286102295,3.9100000858306885,3.9700000286102295,127106.0 +2024-12-24,3.9600000381469727,3.9600000381469727,3.9100000858306885,3.950000047683716,53172.0 +2024-12-25,3.950000047683716,3.950000047683716,3.9100000858306885,3.940000057220459,28723.0 +2024-12-26,3.9200000762939453,3.9700000286102295,3.9100000858306885,3.9100000858306885,157143.0 +2024-12-29,3.9200000762939453,3.950000047683716,3.9200000762939453,3.950000047683716,52654.0 +2024-12-30,3.940000057220459,3.950000047683716,3.9200000762939453,3.940000057220459,23364.0 +2024-12-31,3.930000066757202,3.9700000286102295,3.9200000762939453,3.9600000381469727,180822.0 +2025-01-01,3.940000057220459,3.9700000286102295,3.930000066757202,3.930000066757202,66827.0 +2025-01-02,3.930000066757202,3.950000047683716,3.9100000858306885,3.940000057220459,195379.0 +2025-01-05,3.940000057220459,3.940000057220459,3.9100000858306885,3.930000066757202,120957.0 +2025-01-06,3.930000066757202,3.930000066757202,3.880000114440918,3.9200000762939453,176718.0 +2025-01-07,3.9200000762939453,3.9200000762939453,3.890000104904175,3.9000000953674316,177356.0 +2025-01-08,3.9000000953674316,3.9600000381469727,3.890000104904175,3.9600000381469727,355151.0 +2025-01-09,3.940000057220459,3.9600000381469727,3.9200000762939453,3.940000057220459,61618.0 +2025-01-12,3.940000057220459,3.950000047683716,3.9100000858306885,3.940000057220459,815770.0 +2025-01-13,3.930000066757202,3.9600000381469727,3.930000066757202,3.950000047683716,38319.0 +2025-01-14,3.940000057220459,3.950000047683716,3.9000000953674316,3.9200000762939453,306391.0 +2025-01-15,3.9200000762939453,3.9800000190734863,3.9200000762939453,3.9600000381469727,208556.0 +2025-01-16,3.9600000381469727,3.990000009536743,3.950000047683716,3.9600000381469727,25994.0 +2025-01-19,3.9600000381469727,4.0,3.9600000381469727,3.9800000190734863,55695.0 +2025-01-20,3.9800000190734863,3.990000009536743,3.9600000381469727,3.990000009536743,50320.0 +2025-01-21,3.9800000190734863,4.039999961853027,3.9800000190734863,4.019999980926514,718867.0 +2025-01-22,4.03000020980835,4.070000171661377,4.010000228881836,4.03000020980835,128564.0 +2025-01-23,4.039999961853027,4.090000152587891,4.019999980926514,4.050000190734863,76363.0 +2025-01-26,4.059999942779541,4.070000171661377,4.03000020980835,4.050000190734863,145955.0 +2025-01-27,4.079999923706055,4.190000057220459,4.050000190734863,4.050000190734863,1609104.0 +2025-01-28,4.03000020980835,4.070000171661377,3.990000009536743,4.03000020980835,403085.0 +2025-01-29,4.03000020980835,4.050000190734863,4.010000228881836,4.019999980926514,165754.0 +2025-01-30,4.019999980926514,4.059999942779541,4.019999980926514,4.050000190734863,115675.0 +2025-02-02,4.039999961853027,4.070000171661377,4.010000228881836,4.070000171661377,163975.0 +2025-02-03,4.03000020980835,4.079999923706055,4.019999980926514,4.070000171661377,466204.0 +2025-02-04,4.070000171661377,4.079999923706055,4.039999961853027,4.070000171661377,577145.0 +2025-02-05,4.059999942779541,4.070000171661377,4.03000020980835,4.03000020980835,69950.0 +2025-02-06,4.039999961853027,4.059999942779541,4.019999980926514,4.039999961853027,150352.0 +2025-02-09,4.039999961853027,4.039999961853027,3.9800000190734863,4.03000020980835,332474.0 +2025-02-10,4.03000020980835,4.070000171661377,4.010000228881836,4.070000171661377,505175.0 +2025-02-11,4.070000171661377,4.070000171661377,4.010000228881836,4.010000228881836,108846.0 +2025-02-12,4.0,4.019999980926514,3.9700000286102295,3.9800000190734863,287485.0 +2025-02-13,3.990000009536743,4.019999980926514,3.9800000190734863,4.019999980926514,45211.0 +2025-02-16,4.0,4.079999923706055,3.990000009536743,4.079999923706055,99480.0 +2025-02-17,4.050000190734863,4.050000190734863,3.990000009536743,4.0,164427.0 +2025-02-18,4.0,4.010000228881836,3.990000009536743,4.0,146549.0 +2025-02-19,4.0,4.010000228881836,3.9800000190734863,3.990000009536743,84816.0 +2025-02-20,3.9800000190734863,4.010000228881836,3.9800000190734863,4.010000228881836,119891.0 +2025-02-24,4.010000228881836,4.010000228881836,3.990000009536743,3.990000009536743,134890.0 +2025-02-25,3.990000009536743,4.0,3.9700000286102295,4.0,90696.0 +2025-02-26,4.0,4.010000228881836,3.990000009536743,4.0,182894.0 +2025-02-27,4.0,4.010000228881836,3.990000009536743,4.0,117678.0 +2025-03-02,4.0,4.010000228881836,3.9600000381469727,3.9700000286102295,183075.0 +2025-03-03,3.9700000286102295,4.0,3.9600000381469727,4.0,102865.0 +2025-03-04,4.0,4.0,3.950000047683716,3.9600000381469727,51469.0 +2025-03-05,3.9600000381469727,3.990000009536743,3.940000057220459,3.9700000286102295,199682.0 +2025-03-06,3.9700000286102295,3.9700000286102295,3.9000000953674316,3.9100000858306885,30615.0 +2025-03-09,3.9000000953674316,3.9600000381469727,3.9000000953674316,3.940000057220459,62223.0 +2025-03-10,3.9200000762939453,3.940000057220459,3.890000104904175,3.9100000858306885,136960.0 +2025-03-11,3.930000066757202,3.930000066757202,3.890000104904175,3.9200000762939453,135575.0 +2025-03-12,3.9100000858306885,3.9200000762939453,3.890000104904175,3.9000000953674316,238316.0 +2025-03-13,3.9000000953674316,3.9200000762939453,3.890000104904175,3.9000000953674316,34766.0 +2025-03-16,3.9000000953674316,3.9200000762939453,3.890000104904175,3.9000000953674316,109031.0 +2025-03-17,3.9000000953674316,3.940000057220459,3.9000000953674316,3.9200000762939453,121895.0 +2025-03-18,3.9200000762939453,3.9200000762939453,3.869999885559082,3.880000114440918,395409.0 +2025-03-19,3.880000114440918,3.9000000953674316,3.8299999237060547,3.859999895095825,120790.0 +2025-03-20,3.859999895095825,3.880000114440918,3.6600000858306885,3.6600000858306885,195462.0 +2025-03-23,3.75,3.859999895095825,3.740000009536743,3.8499999046325684,358910.0 +2025-03-24,3.8499999046325684,3.8499999046325684,3.7799999713897705,3.809999942779541,31349.0 +2025-03-25,3.819999933242798,3.8299999237060547,3.7699999809265137,3.7899999618530273,122469.0 +2025-03-26,3.7899999618530273,3.880000114440918,3.7799999713897705,3.880000114440918,81793.0 +2025-03-27,3.859999895095825,3.869999885559082,3.8399999141693115,3.8399999141693115,81615.0 +2025-04-03,3.869999885559082,3.880000114440918,3.7899999618530273,3.8399999141693115,67303.0 +2025-04-06,3.75,3.7699999809265137,3.6500000953674316,3.700000047683716,131099.0 +2025-04-07,3.509999990463257,3.759999990463257,3.4800000190734863,3.7100000381469727,667101.0 +2025-04-08,3.700000047683716,3.759999990463257,3.6600000858306885,3.7200000286102295,163491.0 +2025-04-09,3.6600000858306885,3.75,3.619999885559082,3.75,326669.0 +2025-04-10,3.75,3.799999952316284,3.7200000286102295,3.7699999809265137,161218.0 +2025-04-13,3.7699999809265137,3.7799999713897705,3.7200000286102295,3.75,322607.0 +2025-04-14,3.7300000190734863,3.7699999809265137,3.7200000286102295,3.740000009536743,72467.0 +2025-04-15,3.740000009536743,3.7799999713897705,3.7100000381469727,3.7300000190734863,81422.0 +2025-04-16,3.7300000190734863,3.890000104904175,3.7100000381469727,3.8499999046325684,975345.0 +2025-04-17,3.8499999046325684,3.880000114440918,3.8399999141693115,3.859999895095825,240602.0 +2025-04-20,3.8299999237060547,3.859999895095825,3.7799999713897705,3.8399999141693115,337487.0 +2025-04-21,3.8299999237060547,3.8299999237060547,3.7899999618530273,3.809999942779541,117593.0 +2025-04-22,3.809999942779541,4.019999980926514,3.7699999809265137,3.9000000953674316,586937.0 +2025-04-23,3.9000000953674316,4.199999809265137,3.859999895095825,4.039999961853027,1505738.0 +2025-04-24,4.039999961853027,4.099999904632568,3.9800000190734863,4.059999942779541,735848.0 +2025-04-27,4.079999923706055,4.21999979019165,4.070000171661377,4.159999847412109,735602.0 +2025-04-28,4.179999828338623,4.179999828338623,4.110000133514404,4.139999866485596,152694.0 +2025-04-29,4.139999866485596,4.150000095367432,4.070000171661377,4.119999885559082,235622.0 +2025-04-30,4.150000095367432,4.150000095367432,4.019999980926514,4.039999961853027,275018.0 +2025-05-01,4.039999961853027,4.050000190734863,3.990000009536743,4.03000020980835,180561.0 +2025-05-04,4.03000020980835,4.039999961853027,4.0,4.019999980926514,179739.0 +2025-05-05,3.9600000381469727,4.039999961853027,3.9600000381469727,4.010000228881836,82223.0 +2025-05-06,4.039999961853027,4.110000133514404,4.010000228881836,4.079999923706055,14120830.0 +2025-05-07,4.059999942779541,4.190000057220459,4.0,4.070000171661377,1108539.0 +2025-05-08,4.050000190734863,4.170000076293945,4.039999961853027,4.130000114440918,239341.0 +2025-05-11,4.25,4.539999961853027,4.25,4.400000095367432,6447407.0 +2025-05-12,4.400000095367432,4.429999828338623,4.329999923706055,4.369999885559082,1035300.0 +2025-05-13,4.369999885559082,4.730000019073486,4.349999904632568,4.539999961853027,2316460.0 +2025-05-14,4.539999961853027,4.690000057220459,4.5,4.599999904632568,817415.0 +2025-05-15,4.599999904632568,4.78000020980835,4.550000190734863,4.71999979019165,1147488.0 +2025-05-18,4.71999979019165,4.71999979019165,4.420000076293945,4.449999809265137,1086874.0 +2025-05-19,4.449999809265137,4.5,4.360000133514404,4.400000095367432,454197.0 +2025-05-20,4.380000114440918,4.460000038146973,4.289999961853027,4.449999809265137,436523.0 +2025-05-21,4.449999809265137,4.460000038146973,4.300000190734863,4.369999885559082,224359.0 +2025-05-22,4.349999904632568,4.460000038146973,4.320000171661377,4.320000171661377,504195.0 +2025-05-25,4.320000171661377,4.369999885559082,4.300000190734863,4.300000190734863,163466.0 +2025-05-26,4.300000190734863,4.449999809265137,4.25,4.349999904632568,393527.0 +2025-05-27,4.360000133514404,4.360000133514404,4.230000019073486,4.340000152587891,193071.0 +2025-05-28,4.28000020980835,4.349999904632568,4.28000020980835,4.340000152587891,229419.0 +2025-05-29,4.289999961853027,4.400000095367432,4.289999961853027,4.320000171661377,259585.0 +2025-06-01,4.360000133514404,4.360000133514404,4.25,4.25,196504.0 +2025-06-02,4.25,4.309999942779541,4.230000019073486,4.28000020980835,230893.0 +2025-06-03,4.25,4.340000152587891,4.199999809265137,4.340000152587891,230239.0 +2025-06-04,4.289999961853027,4.449999809265137,4.28000020980835,4.380000114440918,312157.0 +2025-06-11,4.400000095367432,4.5,4.360000133514404,4.5,232014.0 +2025-06-12,4.489999771118164,4.489999771118164,4.340000152587891,4.380000114440918,176949.0 +2025-06-15,4.260000228881836,4.329999923706055,4.230000019073486,4.309999942779541,130537.0 +2025-06-16,4.21999979019165,4.309999942779541,4.199999809265137,4.289999961853027,307202.0 +2025-06-17,4.239999771118164,4.289999961853027,4.199999809265137,4.260000228881836,112118.0 +2025-06-18,4.199999809265137,4.230000019073486,4.019999980926514,4.070000171661377,168302.0 +2025-06-19,4.070000171661377,4.150000095367432,4.039999961853027,4.070000171661377,121509.0 +2025-06-22,4.130000114440918,4.159999847412109,4.050000190734863,4.059999942779541,71940.0 +2025-06-23,4.059999942779541,4.159999847412109,4.059999942779541,4.090000152587891,67674.0 +2025-06-24,4.110000133514404,4.21999979019165,4.110000133514404,4.210000038146973,198262.0 +2025-06-25,4.230000019073486,4.230000019073486,4.170000076293945,4.190000057220459,110571.0 +2025-06-26,4.21999979019165,4.320000171661377,4.190000057220459,4.260000228881836,143164.0 +2025-06-29,4.320000171661377,4.400000095367432,4.269999980926514,4.320000171661377,101616.0 +2025-06-30,4.309999942779541,4.309999942779541,4.239999771118164,4.260000228881836,55892.0 +2025-07-01,4.25,4.320000171661377,4.25,4.269999980926514,135993.0 +2025-07-02,4.269999980926514,4.340000152587891,4.210000038146973,4.28000020980835,216554.0 +2025-07-03,4.28000020980835,4.340000152587891,4.0,4.25,197627.0 +2025-07-06,4.25,4.269999980926514,4.179999828338623,4.260000228881836,87453.0 +2025-07-07,4.260000228881836,4.28000020980835,4.21999979019165,4.230000019073486,84978.0 +2025-07-08,4.199999809265137,4.260000228881836,4.199999809265137,4.260000228881836,72110.0 +2025-07-09,4.289999961853027,4.300000190734863,4.210000038146973,4.21999979019165,59103.0 +2025-07-10,4.25,4.25,4.199999809265137,4.21999979019165,52876.0 +2025-07-13,4.210000038146973,4.25,4.119999885559082,4.170000076293945,254812.0 +2025-07-14,4.119999885559082,4.179999828338623,4.079999923706055,4.119999885559082,190571.0 +2025-07-15,4.119999885559082,4.440000057220459,4.119999885559082,4.329999923706055,1497730.0 +2025-07-16,4.369999885559082,4.400000095367432,4.21999979019165,4.300000190734863,381197.0 +2025-07-17,4.25,4.650000095367432,4.25,4.46999979019165,2406745.0 +2025-07-20,4.489999771118164,4.53000020980835,4.300000190734863,4.360000133514404,458517.0 +2025-07-21,4.380000114440918,4.400000095367432,4.269999980926514,4.400000095367432,241633.0 +2025-07-22,4.360000133514404,4.369999885559082,4.210000038146973,4.289999961853027,128281.0 +2025-07-23,4.230000019073486,4.28000020980835,4.010000228881836,4.070000171661377,933399.0 +2025-07-24,4.090000152587891,4.119999885559082,4.059999942779541,4.059999942779541,95358.0 +2025-07-27,4.099999904632568,4.119999885559082,4.03000020980835,4.059999942779541,98608.0 +2025-07-28,4.090000152587891,4.090000152587891,4.039999961853027,4.070000171661377,74490.0 +2025-07-29,4.070000171661377,4.079999923706055,4.010000228881836,4.03000020980835,116865.0 +2025-07-30,4.03000020980835,4.079999923706055,4.019999980926514,4.050000190734863,64930.0 +2025-07-31,4.050000190734863,4.070000171661377,4.03000020980835,4.039999961853027,37548.0 +2025-08-03,4.039999961853027,4.099999904632568,4.019999980926514,4.090000152587891,108308.0 +2025-08-04,4.070000171661377,4.409999847412109,4.059999942779541,4.400000095367432,855056.0 +2025-08-05,4.429999828338623,4.489999771118164,4.329999923706055,4.440000057220459,304530.0 +2025-08-06,4.440000057220459,4.489999771118164,4.380000114440918,4.46999979019165,211747.0 +2025-08-07,4.46999979019165,4.5,4.380000114440918,4.400000095367432,198426.0 +2025-08-10,4.400000095367432,4.400000095367432,4.269999980926514,4.300000190734863,38913.0 +2025-08-11,4.28000020980835,4.349999904632568,4.28000020980835,4.349999904632568,43208.0 +2025-08-12,4.320000171661377,4.349999904632568,4.210000038146973,4.210000038146973,29851.0 +2025-08-13,4.210000038146973,4.320000171661377,4.210000038146973,4.260000228881836,33948.0 +2025-08-14,4.269999980926514,4.309999942779541,4.210000038146973,4.239999771118164,83755.0 +2025-08-17,4.199999809265137,4.289999961853027,4.159999847412109,4.159999847412109,92132.0 +2025-08-18,4.199999809265137,4.389999866485596,4.199999809265137,4.230000019073486,373415.0 +2025-08-19,4.21999979019165,4.5,4.190000057220459,4.210000038146973,1014297.0 +2025-08-20,4.210000038146973,4.309999942779541,4.199999809265137,4.25,203608.0 +2025-08-21,4.25,4.269999980926514,4.190000057220459,4.190000057220459,146089.0 +2025-08-24,4.199999809265137,4.260000228881836,4.199999809265137,4.230000019073486,107551.0 +2025-08-25,4.21999979019165,4.239999771118164,4.190000057220459,4.210000038146973,78431.0 +2025-08-26,4.199999809265137,4.239999771118164,4.170000076293945,4.190000057220459,253037.0 +2025-08-27,4.190000057220459,4.230000019073486,4.150000095367432,4.159999847412109,51174.0 +2025-08-28,4.199999809265137,4.199999809265137,4.159999847412109,4.170000076293945,20124.0 +2025-08-31,4.199999809265137,4.199999809265137,4.099999904632568,4.099999904632568,66468.0 +2025-09-01,4.099999904632568,4.170000076293945,4.070000171661377,4.130000114440918,46821.0 +2025-09-02,4.139999866485596,4.139999866485596,4.079999923706055,4.099999904632568,16472.0 +2025-09-03,4.099999904632568,4.170000076293945,4.070000171661377,4.070000171661377,54292.0 +2025-09-04,4.050000190734863,4.119999885559082,4.050000190734863,4.070000171661377,13494.0 diff --git a/data/4345.csv b/data/4345.csv new file mode 100644 index 0000000000000000000000000000000000000000..639ba2ade9499adbb41c6415ea29aa982f08531e --- /dev/null +++ b/data/4345.csv @@ -0,0 +1,1783 @@ +date,open,high,low,close,volume +2018-08-06,9.350000381469727,10.0,9.149999618530273,9.149999618530273,151252.0 +2018-08-07,9.100000381469727,9.100000381469727,8.850000381469727,8.850000381469727,87844.0 +2018-08-08,8.75,8.859999656677246,8.75,8.850000381469727,58335.0 +2018-08-09,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,21338.0 +2018-08-12,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,48945.0 +2018-08-13,8.899999618530273,9.09000015258789,8.880000114440918,9.09000015258789,55973.0 +2018-08-14,8.899999618530273,9.210000038146973,8.899999618530273,9.210000038146973,48526.0 +2018-08-15,9.0600004196167,9.199999809265137,8.850000381469727,9.199999809265137,56639.0 +2018-08-16,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,21498.0 +2018-08-19,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,21498.0 +2018-08-20,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2018-08-21,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2018-08-22,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2018-08-23,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0 +2018-08-26,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,14455.0 +2018-08-27,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,9854.0 +2018-08-28,9.0,9.0,9.0,9.0,18515.0 +2018-08-29,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,17156.0 +2018-08-30,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,16169.0 +2018-09-02,9.0,9.0,8.899999618530273,8.899999618530273,24277.0 +2018-09-03,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,15488.0 +2018-09-04,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,8548.0 +2018-09-05,9.100000381469727,9.100000381469727,9.039999961853027,9.039999961853027,32143.0 +2018-09-06,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,7948.0 +2018-09-09,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,20043.0 +2018-09-10,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,11905.0 +2018-09-11,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,4752.0 +2018-09-12,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,8709.0 +2018-09-13,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,7132.0 +2018-09-16,9.430000305175781,9.5,9.430000305175781,9.5,34884.0 +2018-09-17,9.5,9.5,9.5,9.5,8350.0 +2018-09-18,9.5,9.5,9.5,9.5,3915.0 +2018-09-19,9.5,9.5,9.5,9.5,7126.0 +2018-09-20,9.5,9.5,9.5,9.5,7280.0 +2018-09-23,9.5,9.5,9.5,9.5,0.0 +2018-09-24,9.5,9.5,9.5,9.5,7280.0 +2018-09-25,9.5,9.5,9.5,9.5,7179.0 +2018-09-26,9.5,9.5,9.5,9.5,8078.0 +2018-09-27,9.5,9.5,9.5,9.5,9247.0 +2018-09-30,9.029999732971191,9.199999809265137,9.029999732971191,9.069999694824219,36450.0 +2018-10-01,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,10023.0 +2018-10-02,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,12315.0 +2018-10-03,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,7604.0 +2018-10-04,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,4860.0 +2018-10-07,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,6046.0 +2018-10-08,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,10464.0 +2018-10-09,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,6868.0 +2018-10-10,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,3199.0 +2018-10-11,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,10199.0 +2018-10-14,,,,, +2018-10-15,8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,8153.0 +2018-10-16,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,11951.0 +2018-10-17,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,3672.0 +2018-10-18,8.539999961853027,8.850000381469727,8.539999961853027,8.850000381469727,12697.0 +2018-10-21,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,9605.0 +2018-10-22,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,1785.0 +2018-10-23,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,4579.0 +2018-10-24,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,4387.0 +2018-10-25,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,7697.0 +2018-10-28,8.600000381469727,8.649999618530273,8.600000381469727,8.649999618530273,20494.0 +2018-10-29,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,7329.0 +2018-10-30,8.899999618530273,8.899999618530273,8.699999809265137,8.699999809265137,25274.0 +2018-10-31,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,7686.0 +2018-11-01,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,1967.0 +2018-11-04,8.75,8.75,8.75,8.75,8330.0 +2018-11-05,9.539999961853027,9.550000190734863,9.09000015258789,9.390000343322754,152907.0 +2018-11-06,9.300000190734863,9.300000190734863,9.100000381469727,9.149999618530273,20671.0 +2018-11-07,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,3199.0 +2018-11-08,8.729999542236328,8.770000457763672,8.720000267028809,8.770000457763672,46239.0 +2018-11-11,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,6917.0 +2018-11-12,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,7120.0 +2018-11-13,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,8364.0 +2018-11-14,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,5583.0 +2018-11-15,9.050000190734863,9.050000190734863,8.600000381469727,8.600000381469727,15695.0 +2018-11-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,3285.0 +2018-11-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,1922.0 +2018-11-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,1656.0 +2018-11-21,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,2945.0 +2018-11-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,1120.0 +2018-11-25,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,2530.0 +2018-11-26,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,3285.0 +2018-11-27,8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,8738.0 +2018-11-28,8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,3666.0 +2018-11-29,8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,5844.0 +2018-12-02,8.859999656677246,9.470000267028809,8.859999656677246,9.470000267028809,37443.0 +2018-12-03,10.0,10.399999618530273,9.020000457763672,9.100000381469727,1117059.0 +2018-12-04,9.149999618530273,9.600000381469727,8.850000381469727,8.989999771118164,614421.0 +2018-12-05,8.800000190734863,9.0,8.670000076293945,8.699999809265137,536798.0 +2018-12-06,8.779999732971191,8.960000038146973,8.630000114440918,8.960000038146973,349697.0 +2018-12-09,8.949999809265137,8.949999809265137,8.710000038146973,8.760000228881836,115042.0 +2018-12-10,8.829999923706055,8.859999656677246,8.600000381469727,8.65999984741211,625946.0 +2018-12-11,8.699999809265137,8.800000190734863,8.600000381469727,8.600000381469727,201865.0 +2018-12-12,8.569999694824219,8.600000381469727,8.4399995803833,8.449999809265137,404284.0 +2018-12-13,8.489999771118164,8.960000038146973,8.449999809265137,8.510000228881836,518885.0 +2018-12-16,8.520000457763672,8.65999984741211,8.479999542236328,8.520000457763672,161298.0 +2018-12-17,8.529999732971191,8.539999961853027,8.470000267028809,8.479999542236328,79359.0 +2018-12-18,8.4399995803833,8.739999771118164,8.4399995803833,8.680000305175781,238615.0 +2018-12-19,8.600000381469727,8.600000381469727,8.520000457763672,8.539999961853027,66089.0 +2018-12-20,8.529999732971191,8.739999771118164,8.460000038146973,8.739999771118164,125384.0 +2018-12-23,8.5600004196167,8.649999618530273,8.520000457763672,8.649999618530273,59785.0 +2018-12-24,8.550000190734863,8.6899995803833,8.550000190734863,8.550000190734863,114767.0 +2018-12-25,8.550000190734863,8.600000381469727,8.510000228881836,8.510000228881836,27631.0 +2018-12-26,8.5600004196167,8.59000015258789,8.5600004196167,8.59000015258789,3194186.0 +2018-12-27,8.59000015258789,8.59000015258789,8.550000190734863,8.550000190734863,26781.0 +2018-12-30,8.550000190734863,8.579999923706055,8.5,8.529999732971191,134694.0 +2018-12-31,8.529999732971191,8.5600004196167,8.529999732971191,8.5600004196167,32167.0 +2019-01-01,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,10171.0 +2019-01-02,8.5600004196167,8.5600004196167,8.529999732971191,8.550000190734863,25208.0 +2019-01-03,8.600000381469727,8.699999809265137,8.600000381469727,8.699999809265137,88473.0 +2019-01-06,8.649999618530273,8.699999809265137,8.649999618530273,8.699999809265137,31909.0 +2019-01-07,8.65999984741211,8.699999809265137,8.65999984741211,8.699999809265137,37149.0 +2019-01-08,8.710000038146973,8.739999771118164,8.699999809265137,8.699999809265137,27978.0 +2019-01-09,8.75,8.779999732971191,8.699999809265137,8.699999809265137,35571.0 +2019-01-10,8.800000190734863,8.800000190734863,8.680000305175781,8.680000305175781,14328.0 +2019-01-13,8.630000114440918,8.640000343322754,8.630000114440918,8.630000114440918,93162.0 +2019-01-14,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,2387.0 +2019-01-15,8.630000114440918,8.630000114440918,8.609999656677246,8.609999656677246,12754.0 +2019-01-16,8.619999885559082,8.619999885559082,8.609999656677246,8.609999656677246,9401.0 +2019-01-17,8.609999656677246,8.609999656677246,8.510000228881836,8.510000228881836,47193.0 +2019-01-20,8.59000015258789,8.59000015258789,8.5,8.550000190734863,160777.0 +2019-01-21,8.579999923706055,8.579999923706055,8.5600004196167,8.5600004196167,37718.0 +2019-01-22,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,5616.0 +2019-01-23,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,7082.0 +2019-01-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,21137.0 +2019-01-27,8.550000190734863,8.600000381469727,8.550000190734863,8.600000381469727,19379.0 +2019-01-28,8.619999885559082,8.699999809265137,8.529999732971191,8.680000305175781,42460.0 +2019-01-29,8.680000305175781,8.6899995803833,8.680000305175781,8.6899995803833,12091.0 +2019-01-30,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,3735.0 +2019-01-31,8.600000381469727,8.680000305175781,8.600000381469727,8.680000305175781,12030.0 +2019-02-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,50085.0 +2019-02-04,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,4581.0 +2019-02-05,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,5049.0 +2019-02-06,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,3687.0 +2019-02-07,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,2110.0 +2019-02-10,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,7218.0 +2019-02-11,8.699999809265137,8.699999809265137,8.510000228881836,8.510000228881836,33095.0 +2019-02-12,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,3239.0 +2019-02-13,8.5,8.5,8.100000381469727,8.100000381469727,23997.0 +2019-02-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,10323.0 +2019-02-17,8.539999961853027,8.800000190734863,8.5,8.579999923706055,282292.0 +2019-02-18,8.5,8.520000457763672,8.460000038146973,8.520000457763672,36811.0 +2019-02-19,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,3642.0 +2019-02-20,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,5011.0 +2019-02-21,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,9677.0 +2019-02-24,8.520000457763672,8.520000457763672,8.5,8.5,29364.0 +2019-02-25,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,9352.0 +2019-02-26,8.5,8.5,8.5,8.5,10292.0 +2019-02-27,8.5600004196167,8.5600004196167,8.520000457763672,8.520000457763672,48657.0 +2019-02-28,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,3555.0 +2019-03-03,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,12528.0 +2019-03-04,8.579999923706055,8.579999923706055,8.489999771118164,8.489999771118164,160069.0 +2019-03-05,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,5955.0 +2019-03-06,8.520000457763672,8.920000076293945,8.5,8.609999656677246,415677.0 +2019-03-07,8.520000457763672,8.6899995803833,8.449999809265137,8.470000267028809,1176543.0 +2019-03-10,8.529999732971191,8.619999885559082,8.470000267028809,8.5,373763.0 +2019-03-11,8.550000190734863,8.550000190734863,8.399999618530273,8.399999618530273,285481.0 +2019-03-12,8.579999923706055,8.600000381469727,8.300000190734863,8.319999694824219,471601.0 +2019-03-13,8.319999694824219,8.399999618530273,8.3100004196167,8.399999618530273,77519.0 +2019-03-14,8.4399995803833,8.5,8.4399995803833,8.5,184835.0 +2019-03-17,8.479999542236328,8.510000228881836,8.380000114440918,8.380000114440918,190125.0 +2019-03-18,8.1899995803833,8.220000267028809,8.149999618530273,8.199999809265137,177391.0 +2019-03-19,8.1899995803833,8.220000267028809,8.1899995803833,8.220000267028809,19723.0 +2019-03-20,8.1899995803833,8.25,8.149999618530273,8.25,43458.0 +2019-03-21,8.25,8.300000190734863,8.25,8.25,55179.0 +2019-03-24,8.220000267028809,8.25,8.15999984741211,8.1899995803833,62212.0 +2019-03-25,8.1899995803833,8.1899995803833,7.78000020980835,7.78000020980835,30363.0 +2019-03-26,8.0,8.5,7.949999809265137,8.130000114440918,263330.0 +2019-03-27,8.130000114440918,8.25,8.0,8.079999923706055,173336.0 +2019-03-28,8.039999961853027,8.520000457763672,8.029999732971191,8.4399995803833,554672.0 +2019-03-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0 +2019-04-01,8.050000190734863,8.199999809265137,8.0,8.199999809265137,200407.0 +2019-04-02,8.079999923706055,8.109999656677246,8.020000457763672,8.050000190734863,138740.0 +2019-04-03,8.09000015258789,8.09000015258789,8.0,8.010000228881836,170564.0 +2019-04-04,8.010000228881836,8.039999961853027,8.010000228881836,8.010000228881836,82484.0 +2019-04-07,8.020000457763672,8.020000457763672,8.010000228881836,8.010000228881836,38567.0 +2019-04-08,7.96999979019165,7.96999979019165,7.920000076293945,7.920000076293945,67178.0 +2019-04-09,7.929999828338623,7.940000057220459,7.920000076293945,7.920000076293945,35773.0 +2019-04-10,7.940000057220459,7.940000057220459,7.920000076293945,7.920000076293945,24435.0 +2019-04-11,7.980000019073486,7.980000019073486,7.909999847412109,7.909999847412109,31582.0 +2019-04-14,7.880000114440918,7.900000095367432,7.880000114440918,7.900000095367432,24183.0 +2019-04-15,7.820000171661377,7.900000095367432,7.809999942779541,7.900000095367432,44691.0 +2019-04-16,7.929999828338623,7.929999828338623,7.849999904632568,7.900000095367432,28524.0 +2019-04-17,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,8428.0 +2019-04-18,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,9516.0 +2019-04-21,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,12804.0 +2019-04-22,7.949999809265137,8.390000343322754,7.949999809265137,7.949999809265137,446283.0 +2019-04-23,7.949999809265137,7.96999979019165,7.949999809265137,7.96999979019165,47619.0 +2019-04-24,7.949999809265137,8.0,7.949999809265137,7.949999809265137,36605.0 +2019-04-25,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,30726.0 +2019-04-28,8.0,8.050000190734863,8.0,8.050000190734863,27643.0 +2019-04-29,7.989999771118164,8.039999961853027,7.989999771118164,8.039999961853027,13161.0 +2019-04-30,7.960000038146973,8.0,7.960000038146973,8.0,14749.0 +2019-05-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,10478.0 +2019-05-02,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,22122.0 +2019-05-05,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,8749.0 +2019-05-06,7.949999809265137,8.039999961853027,7.949999809265137,8.039999961853027,20241.0 +2019-05-07,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,335.0 +2019-05-08,7.949999809265137,7.96999979019165,7.949999809265137,7.949999809265137,34445.0 +2019-05-09,7.949999809265137,8.029999732971191,7.949999809265137,7.960000038146973,32937.0 +2019-05-12,7.949999809265137,7.949999809265137,7.789999961853027,7.789999961853027,34221.0 +2019-05-13,7.900000095367432,7.909999847412109,7.800000190734863,7.800000190734863,37844.0 +2019-05-14,7.78000020980835,7.78000020980835,7.75,7.75,36746.0 +2019-05-15,7.75,7.75,7.739999771118164,7.739999771118164,32474.0 +2019-05-16,7.78000020980835,7.78000020980835,7.769999980926514,7.769999980926514,16366.0 +2019-05-19,7.739999771118164,7.739999771118164,7.210000038146973,7.230000019073486,590971.0 +2019-05-20,7.300000190734863,7.320000171661377,7.03000020980835,7.090000152587891,364673.0 +2019-05-21,7.110000133514404,7.230000019073486,7.099999904632568,7.230000019073486,121394.0 +2019-05-22,7.199999809265137,7.210000038146973,7.199999809265137,7.199999809265137,34400.0 +2019-05-23,7.25,7.289999961853027,7.25,7.28000020980835,53485.0 +2019-05-26,7.199999809265137,7.21999979019165,7.199999809265137,7.21999979019165,32517.0 +2019-05-27,7.21999979019165,7.260000228881836,7.21999979019165,7.21999979019165,33426.0 +2019-05-28,7.260000228881836,7.300000190734863,7.21999979019165,7.21999979019165,29175.0 +2019-05-29,7.239999771118164,7.239999771118164,7.210000038146973,7.210000038146973,30371.0 +2019-05-30,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,6860.0 +2019-06-02,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,6860.0 +2019-06-03,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,6860.0 +2019-06-04,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0 +2019-06-05,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0 +2019-06-06,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,0.0 +2019-06-09,7.389999866485596,7.389999866485596,7.28000020980835,7.28000020980835,26862.0 +2019-06-10,7.28000020980835,7.28000020980835,7.269999980926514,7.28000020980835,45509.0 +2019-06-11,7.300000190734863,7.590000152587891,7.300000190734863,7.400000095367432,61192.0 +2019-06-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,5107.0 +2019-06-13,7.389999866485596,7.5,7.329999923706055,7.46999979019165,45833.0 +2019-06-16,7.340000152587891,7.340000152587891,7.320000171661377,7.320000171661377,35183.0 +2019-06-17,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,13018.0 +2019-06-18,7.389999866485596,7.389999866485596,7.369999885559082,7.369999885559082,32099.0 +2019-06-19,7.369999885559082,7.480000019073486,7.369999885559082,7.380000114440918,126419.0 +2019-06-20,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,11205.0 +2019-06-23,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,13509.0 +2019-06-24,7.389999866485596,7.389999866485596,7.389999866485596,7.389999866485596,18404.0 +2019-06-25,7.400000095367432,7.639999866485596,7.400000095367432,7.489999771118164,85172.0 +2019-06-26,7.460000038146973,7.480000019073486,7.460000038146973,7.460000038146973,40759.0 +2019-06-27,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,46681.0 +2019-06-30,7.590000152587891,7.590000152587891,7.579999923706055,7.579999923706055,52507.0 +2019-07-01,7.760000228881836,7.920000076293945,7.670000076293945,7.699999809265137,87199.0 +2019-07-02,7.800000190734863,7.940000057220459,7.800000190734863,7.800000190734863,117710.0 +2019-07-03,7.800000190734863,7.829999923706055,7.800000190734863,7.829999923706055,36726.0 +2019-07-04,7.840000152587891,7.849999904632568,7.800000190734863,7.800000190734863,30620.0 +2019-07-07,7.880000114440918,7.940000057220459,7.880000114440918,7.900000095367432,61641.0 +2019-07-08,7.949999809265137,8.0,7.889999866485596,8.0,72161.0 +2019-07-09,8.050000190734863,8.100000381469727,7.960000038146973,7.96999979019165,74180.0 +2019-07-10,7.920000076293945,8.029999732971191,7.920000076293945,7.949999809265137,351248.0 +2019-07-11,7.940000057220459,7.960000038146973,7.900000095367432,7.920000076293945,84634.0 +2019-07-14,7.949999809265137,7.949999809265137,7.929999828338623,7.929999828338623,21819.0 +2019-07-15,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,17073.0 +2019-07-16,8.0,8.0,7.920000076293945,7.920000076293945,23891.0 +2019-07-17,7.909999847412109,8.0,7.909999847412109,7.940000057220459,41991.0 +2019-07-18,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,8898.0 +2019-07-21,7.900000095367432,7.949999809265137,7.889999866485596,7.940000057220459,33189.0 +2019-07-22,7.900000095367432,7.989999771118164,7.900000095367432,7.96999979019165,28681.0 +2019-07-23,7.880000114440918,7.880000114440918,7.820000171661377,7.820000171661377,16119.0 +2019-07-24,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,4829.0 +2019-07-25,7.940000057220459,8.100000381469727,7.940000057220459,8.069999694824219,67433.0 +2019-07-28,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,5297.0 +2019-07-29,7.880000114440918,8.010000228881836,7.880000114440918,8.0,68813.0 +2019-07-30,8.0,8.0,7.940000057220459,8.0,51236.0 +2019-07-31,7.929999828338623,8.0,7.929999828338623,8.0,42167.0 +2019-08-01,7.949999809265137,8.0,7.949999809265137,7.989999771118164,36375.0 +2019-08-04,8.050000190734863,8.079999923706055,8.029999732971191,8.029999732971191,39564.0 +2019-08-05,8.010000228881836,8.010000228881836,8.0,8.0,13177.0 +2019-08-06,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,9738.0 +2019-08-07,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,7578.0 +2019-08-08,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,5833.0 +2019-08-11,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0 +2019-08-12,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0 +2019-08-13,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0 +2019-08-14,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0 +2019-08-15,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0 +2019-08-18,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,3464.0 +2019-08-19,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,8213.0 +2019-08-20,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,4370.0 +2019-08-21,8.050000190734863,8.050000190734863,7.980000019073486,7.980000019073486,11583.0 +2019-08-22,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,5845.0 +2019-08-25,7.949999809265137,7.960000038146973,7.900000095367432,7.900000095367432,153521.0 +2019-08-26,7.900000095367432,7.920000076293945,7.800000190734863,7.920000076293945,28513.0 +2019-08-27,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,44114.0 +2019-08-28,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,2286.0 +2019-08-29,7.829999923706055,7.840000152587891,7.829999923706055,7.840000152587891,20159.0 +2019-09-01,7.800000190734863,7.829999923706055,7.800000190734863,7.800000190734863,43820.0 +2019-09-02,7.78000020980835,7.800000190734863,7.78000020980835,7.800000190734863,9269.0 +2019-09-03,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,9232.0 +2019-09-04,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,5862.0 +2019-09-05,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,12792.0 +2019-09-08,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,7335.0 +2019-09-09,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,4665.0 +2019-09-10,7.809999942779541,7.820000171661377,7.809999942779541,7.820000171661377,13290.0 +2019-09-11,7.800000190734863,7.869999885559082,7.800000190734863,7.869999885559082,19857.0 +2019-09-12,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,27400.0 +2019-09-15,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,7583.0 +2019-09-16,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,9716.0 +2019-09-17,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,4120.0 +2019-09-18,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,7145.0 +2019-09-19,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,17437.0 +2019-09-22,7.820000171661377,7.820000171661377,7.800000190734863,7.800000190734863,7288.0 +2019-09-24,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,4369.0 +2019-09-25,7.840000152587891,7.840000152587891,7.800000190734863,7.800000190734863,24457.0 +2019-09-26,7.840000152587891,7.840000152587891,7.820000171661377,7.829999923706055,16405.0 +2019-09-29,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,2047.0 +2019-09-30,7.840000152587891,7.900000095367432,7.840000152587891,7.900000095367432,11747.0 +2019-10-01,7.809999942779541,7.869999885559082,7.800000190734863,7.869999885559082,43269.0 +2019-10-02,7.829999923706055,7.849999904632568,7.829999923706055,7.849999904632568,13609.0 +2019-10-03,7.849999904632568,7.909999847412109,7.849999904632568,7.889999866485596,20452.0 +2019-10-06,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,9359.0 +2019-10-07,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,9144.0 +2019-10-08,7.860000133514404,7.860000133514404,7.840000152587891,7.840000152587891,17997.0 +2019-10-09,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,15041.0 +2019-10-10,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,6955.0 +2019-10-13,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,5809.0 +2019-10-14,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,13591.0 +2019-10-15,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,4055.0 +2019-10-16,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,15909.0 +2019-10-17,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,4601.0 +2019-10-20,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,2740.0 +2019-10-21,7.800000190734863,7.880000114440918,7.800000190734863,7.880000114440918,8857.0 +2019-10-22,7.820000171661377,7.900000095367432,7.820000171661377,7.900000095367432,11344.0 +2019-10-23,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,4177.0 +2019-10-24,7.840000152587891,7.889999866485596,7.840000152587891,7.849999904632568,33923.0 +2019-10-27,7.829999923706055,7.840000152587891,7.829999923706055,7.840000152587891,35734.0 +2019-10-28,7.849999904632568,7.860000133514404,7.849999904632568,7.860000133514404,10200.0 +2019-10-29,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,3469.0 +2019-10-30,7.78000020980835,7.800000190734863,7.78000020980835,7.800000190734863,35148.0 +2019-10-31,7.840000152587891,7.840000152587891,7.820000171661377,7.820000171661377,10022.0 +2019-11-03,7.800000190734863,7.800000190734863,7.78000020980835,7.800000190734863,23145.0 +2019-11-04,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,56900.0 +2019-11-05,7.820000171661377,7.820000171661377,7.800000190734863,7.800000190734863,15817.0 +2019-11-06,7.78000020980835,7.800000190734863,7.78000020980835,7.800000190734863,18532.0 +2019-11-07,7.78000020980835,7.809999942779541,7.78000020980835,7.809999942779541,13101.0 +2019-11-10,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,17267.0 +2019-11-11,7.820000171661377,7.820000171661377,7.800000190734863,7.800000190734863,13817.0 +2019-11-12,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,7886.0 +2019-11-13,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,16642.0 +2019-11-14,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,0.0 +2019-11-17,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,14245.0 +2019-11-18,7.769999980926514,7.78000020980835,7.769999980926514,7.769999980926514,35035.0 +2019-11-19,7.75,7.789999961853027,7.75,7.789999961853027,10329.0 +2019-11-20,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,5524.0 +2019-11-21,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,14620.0 +2019-11-24,7.829999923706055,7.829999923706055,7.769999980926514,7.769999980926514,8669.0 +2019-11-25,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,2071.0 +2019-11-26,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,23280.0 +2019-11-27,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,16099.0 +2019-11-28,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,20984.0 +2019-12-01,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,4209.0 +2019-12-02,7.820000171661377,7.820000171661377,7.800000190734863,7.800000190734863,11758.0 +2019-12-03,7.800000190734863,7.809999942779541,7.800000190734863,7.800000190734863,18499.0 +2019-12-04,7.789999961853027,7.789999961853027,7.75,7.75,16994.0 +2019-12-05,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,6672.0 +2019-12-08,7.820000171661377,7.860000133514404,7.820000171661377,7.860000133514404,27409.0 +2019-12-09,7.880000114440918,8.0,7.880000114440918,8.0,40957.0 +2019-12-10,7.889999866485596,7.889999866485596,7.829999923706055,7.840000152587891,83897.0 +2019-12-11,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,6489.0 +2019-12-12,7.880000114440918,7.900000095367432,7.849999904632568,7.849999904632568,134168.0 +2019-12-15,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,15499.0 +2019-12-16,7.869999885559082,7.920000076293945,7.800000190734863,7.909999847412109,105816.0 +2019-12-17,7.909999847412109,8.050000190734863,7.909999847412109,8.050000190734863,85821.0 +2019-12-18,8.0600004196167,8.079999923706055,8.0600004196167,8.079999923706055,29828.0 +2019-12-19,8.0600004196167,8.100000381469727,8.020000457763672,8.050000190734863,136262.0 +2019-12-22,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,13382.0 +2019-12-23,8.069999694824219,8.130000114440918,8.069999694824219,8.119999885559082,78971.0 +2019-12-24,8.130000114440918,8.180000305175781,8.100000381469727,8.100000381469727,42857.0 +2019-12-25,8.220000267028809,8.220000267028809,8.100000381469727,8.109999656677246,49024.0 +2019-12-26,8.180000305175781,8.180000305175781,8.170000076293945,8.180000305175781,33139.0 +2019-12-29,8.180000305175781,8.1899995803833,8.100000381469727,8.1899995803833,165143.0 +2019-12-30,8.229999542236328,8.319999694824219,8.220000267028809,8.260000228881836,322992.0 +2019-12-31,8.300000190734863,8.300000190734863,8.210000038146973,8.220000267028809,103102.0 +2020-01-01,8.220000267028809,8.229999542236328,8.15999984741211,8.229999542236328,62381.0 +2020-01-02,8.1899995803833,8.220000267028809,8.100000381469727,8.199999809265137,299592.0 +2020-01-05,8.180000305175781,8.180000305175781,8.069999694824219,8.100000381469727,66922.0 +2020-01-06,8.220000267028809,8.220000267028809,8.15999984741211,8.15999984741211,32323.0 +2020-01-07,8.15999984741211,8.199999809265137,8.0,8.140000343322754,118115.0 +2020-01-08,8.079999923706055,8.119999885559082,8.069999694824219,8.079999923706055,30933.0 +2020-01-09,8.220000267028809,8.220000267028809,8.140000343322754,8.140000343322754,45748.0 +2020-01-12,8.15999984741211,8.199999809265137,8.149999618530273,8.149999618530273,168629.0 +2020-01-13,8.15999984741211,8.220000267028809,8.15999984741211,8.1899995803833,37723.0 +2020-01-14,8.15999984741211,8.170000076293945,8.100000381469727,8.149999618530273,238329.0 +2020-01-15,8.109999656677246,8.140000343322754,8.050000190734863,8.0600004196167,186239.0 +2020-01-16,8.0600004196167,8.09000015258789,8.050000190734863,8.09000015258789,34946.0 +2020-01-19,8.09000015258789,8.09000015258789,8.050000190734863,8.069999694824219,49750.0 +2020-01-20,8.0600004196167,8.100000381469727,8.0,8.0600004196167,216642.0 +2020-01-21,8.0600004196167,8.069999694824219,8.0600004196167,8.069999694824219,34230.0 +2020-01-22,8.050000190734863,8.15999984741211,8.050000190734863,8.109999656677246,132483.0 +2020-01-23,8.069999694824219,8.09000015258789,8.069999694824219,8.079999923706055,31314.0 +2020-01-26,8.069999694824219,8.069999694824219,8.0600004196167,8.0600004196167,22164.0 +2020-01-27,8.069999694824219,8.109999656677246,8.029999732971191,8.029999732971191,196304.0 +2020-01-28,8.039999961853027,8.050000190734863,7.980000019073486,8.050000190734863,244651.0 +2020-01-29,8.029999732971191,8.09000015258789,8.029999732971191,8.069999694824219,77278.0 +2020-01-30,8.069999694824219,8.069999694824219,8.0,8.050000190734863,261133.0 +2020-02-02,8.029999732971191,8.050000190734863,8.0,8.020000457763672,278888.0 +2020-02-03,8.010000228881836,8.020000457763672,8.0,8.0,204289.0 +2020-02-04,8.050000190734863,8.140000343322754,8.050000190734863,8.100000381469727,82029.0 +2020-02-05,8.09000015258789,8.100000381469727,8.079999923706055,8.100000381469727,149590.0 +2020-02-06,8.100000381469727,8.100000381469727,7.980000019073486,8.0,410419.0 +2020-02-09,7.989999771118164,8.010000228881836,7.989999771118164,8.0,142493.0 +2020-02-10,8.0,8.039999961853027,8.0,8.0,283724.0 +2020-02-11,8.010000228881836,8.050000190734863,8.0,8.050000190734863,76800.0 +2020-02-12,8.0,8.010000228881836,8.0,8.0,155711.0 +2020-02-13,8.0,8.010000228881836,7.989999771118164,7.989999771118164,63741.0 +2020-02-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0 +2020-02-17,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,25306.0 +2020-02-18,8.0,8.0,7.96999979019165,7.980000019073486,38848.0 +2020-02-19,8.029999732971191,8.039999961853027,7.980000019073486,8.039999961853027,33869.0 +2020-02-20,8.020000457763672,8.039999961853027,8.020000457763672,8.029999732971191,87628.0 +2020-02-23,8.050000190734863,8.050000190734863,7.989999771118164,8.0,66196.0 +2020-02-24,7.980000019073486,8.0,7.920000076293945,7.920000076293945,102790.0 +2020-02-25,7.900000095367432,7.960000038146973,7.900000095367432,7.960000038146973,32694.0 +2020-02-26,7.980000019073486,8.0,7.929999828338623,7.929999828338623,73294.0 +2020-02-27,7.909999847412109,7.920000076293945,7.880000114440918,7.880000114440918,73044.0 +2020-03-01,7.699999809265137,7.769999980926514,7.699999809265137,7.71999979019165,48623.0 +2020-03-02,7.71999979019165,7.869999885559082,7.71999979019165,7.869999885559082,67933.0 +2020-03-03,7.730000019073486,7.940000057220459,7.730000019073486,7.889999866485596,26914.0 +2020-03-04,7.880000114440918,7.929999828338623,7.880000114440918,7.929999828338623,16449.0 +2020-03-05,7.96999979019165,8.020000457763672,7.909999847412109,8.020000457763672,71391.0 +2020-03-08,7.5,7.599999904632568,7.21999979019165,7.489999771118164,148104.0 +2020-03-09,7.349999904632568,7.349999904632568,7.130000114440918,7.199999809265137,161659.0 +2020-03-10,7.21999979019165,7.5,7.199999809265137,7.5,303525.0 +2020-03-11,7.449999809265137,7.5,7.199999809265137,7.300000190734863,116936.0 +2020-03-12,7.150000095367432,7.320000171661377,7.090000152587891,7.320000171661377,58097.0 +2020-03-15,7.0,7.070000171661377,7.0,7.070000171661377,34662.0 +2020-03-16,6.900000095367432,6.980000019073486,6.900000095367432,6.900000095367432,65409.0 +2020-03-17,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,19903.0 +2020-03-18,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,12786.0 +2020-03-19,7.170000076293945,7.190000057220459,7.170000076293945,7.190000057220459,27298.0 +2020-03-22,7.190000057220459,7.199999809265137,7.190000057220459,7.199999809265137,29794.0 +2020-03-23,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,8939.0 +2020-03-24,7.0,7.0,7.0,7.0,21378.0 +2020-03-25,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,12263.0 +2020-03-26,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,7770.0 +2020-03-29,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,39289.0 +2020-03-30,7.110000133514404,7.130000114440918,7.099999904632568,7.130000114440918,69262.0 +2020-03-31,7.110000133514404,7.110000133514404,7.079999923706055,7.079999923706055,106164.0 +2020-04-01,7.0,7.050000190734863,7.0,7.050000190734863,48252.0 +2020-04-02,7.099999904632568,7.119999885559082,7.019999980926514,7.050000190734863,100317.0 +2020-04-05,7.010000228881836,7.059999942779541,7.010000228881836,7.010000228881836,55688.0 +2020-04-06,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,20000.0 +2020-04-07,7.019999980926514,7.059999942779541,7.019999980926514,7.059999942779541,38434.0 +2020-04-08,7.019999980926514,7.079999923706055,7.019999980926514,7.079999923706055,13271.0 +2020-04-09,7.019999980926514,7.070000171661377,7.019999980926514,7.070000171661377,29131.0 +2020-04-12,7.010000228881836,7.010000228881836,7.0,7.0,44885.0 +2020-04-13,7.0,7.0,7.0,7.0,10654.0 +2020-04-14,6.980000019073486,6.980000019073486,6.909999847412109,6.909999847412109,20316.0 +2020-04-15,6.900000095367432,6.909999847412109,6.900000095367432,6.900000095367432,53693.0 +2020-04-16,6.809999942779541,6.809999942779541,6.550000190734863,6.599999904632568,100670.0 +2020-04-19,6.900000095367432,7.059999942779541,6.900000095367432,6.949999809265137,329669.0 +2020-04-20,6.96999979019165,6.989999771118164,6.900000095367432,6.900000095367432,88532.0 +2020-04-21,6.699999809265137,6.900000095367432,6.699999809265137,6.800000190734863,99751.0 +2020-04-22,6.800000190734863,6.820000171661377,6.800000190734863,6.800000190734863,177765.0 +2020-04-23,6.829999923706055,6.889999866485596,6.829999923706055,6.860000133514404,295577.0 +2020-04-26,6.989999771118164,7.03000020980835,6.900000095367432,6.989999771118164,753223.0 +2020-04-27,6.679999828338623,6.679999828338623,6.599999904632568,6.630000114440918,1114179.0 +2020-04-28,6.659999847412109,6.659999847412109,6.579999923706055,6.599999904632568,1200090.0 +2020-04-29,6.599999904632568,6.670000076293945,6.599999904632568,6.619999885559082,1138880.0 +2020-04-30,6.619999885559082,6.619999885559082,6.579999923706055,6.619999885559082,654718.0 +2020-05-03,6.400000095367432,6.400000095367432,6.150000095367432,6.190000057220459,578240.0 +2020-05-04,6.139999866485596,6.190000057220459,6.099999904632568,6.159999847412109,308389.0 +2020-05-05,6.199999809265137,6.239999771118164,6.190000057220459,6.199999809265137,345094.0 +2020-05-06,6.199999809265137,6.210000038146973,6.099999904632568,6.119999885559082,347320.0 +2020-05-07,6.110000133514404,6.130000114440918,6.090000152587891,6.130000114440918,214688.0 +2020-05-10,6.099999904632568,6.130000114440918,6.090000152587891,6.099999904632568,186170.0 +2020-05-11,6.0,6.0,5.920000076293945,5.980000019073486,361694.0 +2020-05-12,5.980000019073486,6.03000020980835,5.980000019073486,6.010000228881836,113952.0 +2020-05-13,6.010000228881836,6.050000190734863,6.0,6.010000228881836,115225.0 +2020-05-14,6.0,6.050000190734863,5.980000019073486,6.0,190325.0 +2020-05-17,6.019999980926514,6.019999980926514,6.0,6.0,108519.0 +2020-05-18,6.03000020980835,6.03000020980835,6.0,6.0,121474.0 +2020-05-19,6.039999961853027,6.039999961853027,6.03000020980835,6.039999961853027,166475.0 +2020-05-20,6.03000020980835,6.03000020980835,6.019999980926514,6.03000020980835,137103.0 +2020-05-21,6.010000228881836,6.010000228881836,5.980000019073486,6.0,248504.0 +2020-05-31,6.099999904632568,6.099999904632568,6.050000190734863,6.079999923706055,185216.0 +2020-06-01,6.070000171661377,6.269999980926514,6.070000171661377,6.170000076293945,413322.0 +2020-06-02,6.199999809265137,6.239999771118164,6.159999847412109,6.170000076293945,553733.0 +2020-06-03,6.159999847412109,6.159999847412109,6.130000114440918,6.130000114440918,253390.0 +2020-06-04,6.110000133514404,6.119999885559082,6.099999904632568,6.110000133514404,235842.0 +2020-06-07,6.119999885559082,6.130000114440918,6.059999942779541,6.110000133514404,181267.0 +2020-06-08,6.130000114440918,6.170000076293945,6.130000114440918,6.159999847412109,67496.0 +2020-06-09,6.159999847412109,6.400000095367432,6.150000095367432,6.389999866485596,903334.0 +2020-06-10,6.349999904632568,6.369999885559082,6.199999809265137,6.199999809265137,905067.0 +2020-06-11,6.210000038146973,6.25,6.179999828338623,6.210000038146973,312348.0 +2020-06-14,6.199999809265137,6.25,6.199999809265137,6.21999979019165,267472.0 +2020-06-15,6.190000057220459,6.25,6.190000057220459,6.210000038146973,241274.0 +2020-06-16,6.21999979019165,6.260000228881836,6.21999979019165,6.25,352970.0 +2020-06-17,6.260000228881836,6.260000228881836,6.21999979019165,6.21999979019165,221972.0 +2020-06-18,6.21999979019165,6.230000019073486,6.190000057220459,6.199999809265137,233739.0 +2020-06-21,6.21999979019165,6.239999771118164,6.199999809265137,6.230000019073486,184265.0 +2020-06-22,6.199999809265137,6.199999809265137,6.170000076293945,6.179999828338623,188987.0 +2020-06-23,6.159999847412109,6.190000057220459,6.159999847412109,6.159999847412109,97000.0 +2020-06-24,6.150000095367432,6.190000057220459,6.130000114440918,6.130000114440918,242189.0 +2020-06-25,6.119999885559082,6.119999885559082,6.079999923706055,6.110000133514404,106384.0 +2020-06-28,6.159999847412109,6.25,6.159999847412109,6.179999828338623,961840.0 +2020-06-29,6.21999979019165,6.21999979019165,6.170000076293945,6.179999828338623,137002.0 +2020-06-30,6.179999828338623,6.190000057220459,6.159999847412109,6.179999828338623,131687.0 +2020-07-01,6.159999847412109,6.300000190734863,6.150000095367432,6.210000038146973,714352.0 +2020-07-02,6.260000228881836,6.289999961853027,6.230000019073486,6.239999771118164,689650.0 +2020-07-05,6.289999961853027,6.289999961853027,6.260000228881836,6.28000020980835,627029.0 +2020-07-06,6.28000020980835,6.320000171661377,6.239999771118164,6.239999771118164,1058553.0 +2020-07-07,6.269999980926514,6.369999885559082,6.260000228881836,6.320000171661377,1307430.0 +2020-07-08,6.329999923706055,6.360000133514404,6.28000020980835,6.300000190734863,693919.0 +2020-07-09,6.329999923706055,6.460000038146973,6.329999923706055,6.349999904632568,1793878.0 +2020-07-12,6.349999904632568,6.369999885559082,6.320000171661377,6.340000152587891,500792.0 +2020-07-13,6.340000152587891,6.340000152587891,6.300000190734863,6.300000190734863,494613.0 +2020-07-14,6.300000190734863,6.300000190734863,6.269999980926514,6.269999980926514,261717.0 +2020-07-15,6.269999980926514,6.309999942779541,6.260000228881836,6.300000190734863,358074.0 +2020-07-16,6.289999961853027,6.309999942779541,6.25,6.25,404948.0 +2020-07-19,6.260000228881836,6.28000020980835,6.199999809265137,6.269999980926514,302263.0 +2020-07-20,6.230000019073486,6.230000019073486,6.139999866485596,6.159999847412109,471965.0 +2020-07-21,6.190000057220459,6.199999809265137,6.139999866485596,6.190000057220459,207658.0 +2020-07-22,6.199999809265137,6.199999809265137,6.179999828338623,6.179999828338623,244649.0 +2020-07-23,6.190000057220459,6.329999923706055,6.190000057220459,6.210000038146973,319144.0 +2020-07-26,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-07-27,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-07-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-05,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-06,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-09,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-10,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-11,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-12,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-16,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-18,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-19,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-25,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-26,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-27,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-30,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-08-31,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-02,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-03,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-06,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-07,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-09,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-10,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-14,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-16,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-27,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-09-30,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-04,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-05,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-06,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-07,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-11,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-12,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-14,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-18,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-19,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-25,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-26,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-27,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-10-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-02,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-03,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-04,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-05,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-09,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-10,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-11,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-12,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-16,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-18,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-19,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-25,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-26,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-11-30,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-01,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-02,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-03,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-06,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-07,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-08,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-09,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-10,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-14,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-15,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-16,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-22,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-23,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-24,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-27,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-29,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-30,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2020-12-31,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0 +2021-01-03,7.320000171661377,7.409999847412109,7.300000190734863,7.300000190734863,127977.0 +2021-01-04,7.309999942779541,7.340000152587891,7.300000190734863,7.329999923706055,73115.0 +2021-01-05,7.329999923706055,7.340000152587891,7.309999942779541,7.340000152587891,46433.0 +2021-01-06,7.309999942779541,7.320000171661377,7.300000190734863,7.309999942779541,43503.0 +2021-01-07,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,46660.0 +2021-01-10,7.329999923706055,7.349999904632568,7.329999923706055,7.329999923706055,121711.0 +2021-01-11,7.329999923706055,7.340000152587891,7.329999923706055,7.340000152587891,79159.0 +2021-01-12,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,29526.0 +2021-01-13,7.329999923706055,7.349999904632568,7.320000171661377,7.349999904632568,57789.0 +2021-01-14,7.340000152587891,7.340000152587891,7.28000020980835,7.289999961853027,268060.0 +2021-01-17,7.300000190734863,7.349999904632568,7.269999980926514,7.28000020980835,384730.0 +2021-01-18,7.28000020980835,7.300000190734863,7.25,7.25,170876.0 +2021-01-19,7.309999942779541,7.349999904632568,7.269999980926514,7.28000020980835,303126.0 +2021-01-20,7.269999980926514,7.269999980926514,7.210000038146973,7.260000228881836,206387.0 +2021-01-21,7.260000228881836,7.260000228881836,7.21999979019165,7.239999771118164,175847.0 +2021-01-24,7.25,7.260000228881836,7.239999771118164,7.239999771118164,78812.0 +2021-01-25,7.239999771118164,7.300000190734863,7.199999809265137,7.269999980926514,200554.0 +2021-01-26,7.239999771118164,7.260000228881836,7.239999771118164,7.260000228881836,76856.0 +2021-01-27,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0.0 +2021-01-28,7.199999809265137,7.210000038146973,7.099999904632568,7.170000076293945,480236.0 +2021-01-31,7.119999885559082,7.150000095367432,7.099999904632568,7.110000133514404,221493.0 +2021-02-01,7.110000133514404,7.130000114440918,7.099999904632568,7.130000114440918,62408.0 +2021-02-02,7.099999904632568,7.139999866485596,7.099999904632568,7.139999866485596,164550.0 +2021-02-03,7.070000171661377,7.070000171661377,7.0,7.010000228881836,196783.0 +2021-02-04,6.949999809265137,6.960000038146973,6.800000190734863,6.960000038146973,206312.0 +2021-02-07,7.0,7.059999942779541,7.0,7.059999942779541,118912.0 +2021-02-08,7.03000020980835,7.119999885559082,7.019999980926514,7.119999885559082,115875.0 +2021-02-09,7.119999885559082,7.139999866485596,7.050000190734863,7.139999866485596,161914.0 +2021-02-10,7.099999904632568,7.099999904632568,7.090000152587891,7.090000152587891,97763.0 +2021-02-11,7.110000133514404,7.159999847412109,7.099999904632568,7.159999847412109,36762.0 +2021-02-14,7.099999904632568,7.130000114440918,7.099999904632568,7.099999904632568,58852.0 +2021-02-15,7.139999866485596,7.139999866485596,7.099999904632568,7.119999885559082,58905.0 +2021-02-16,7.090000152587891,7.130000114440918,7.090000152587891,7.130000114440918,76519.0 +2021-02-17,7.130000114440918,7.150000095367432,7.090000152587891,7.090000152587891,142090.0 +2021-02-18,7.099999904632568,7.110000133514404,7.090000152587891,7.099999904632568,111366.0 +2021-02-21,7.070000171661377,7.130000114440918,7.0,7.03000020980835,348660.0 +2021-02-22,7.050000190734863,7.079999923706055,7.0,7.079999923706055,203087.0 +2021-02-23,7.03000020980835,7.110000133514404,7.019999980926514,7.079999923706055,147311.0 +2021-02-24,7.039999961853027,7.079999923706055,7.0,7.0,166893.0 +2021-02-25,7.070000171661377,7.079999923706055,7.0,7.019999980926514,172668.0 +2021-02-28,6.980000019073486,7.090000152587891,6.980000019073486,7.090000152587891,219381.0 +2021-03-01,7.090000152587891,7.090000152587891,7.0,7.039999961853027,250157.0 +2021-03-02,7.099999904632568,7.150000095367432,7.050000190734863,7.079999923706055,251779.0 +2021-03-03,7.130000114440918,7.139999866485596,7.0,7.099999904632568,298072.0 +2021-03-04,7.139999866485596,7.139999866485596,7.079999923706055,7.130000114440918,120392.0 +2021-03-07,7.119999885559082,7.170000076293945,7.119999885559082,7.150000095367432,317788.0 +2021-03-08,7.130000114440918,7.170000076293945,7.099999904632568,7.150000095367432,167885.0 +2021-03-09,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0 +2021-03-10,7.150000095367432,7.179999828338623,7.139999866485596,7.159999847412109,121568.0 +2021-03-11,7.210000038146973,7.210000038146973,7.130000114440918,7.130000114440918,244227.0 +2021-03-14,7.199999809265137,7.320000171661377,7.159999847412109,7.260000228881836,353517.0 +2021-03-15,7.269999980926514,7.269999980926514,7.210000038146973,7.239999771118164,315937.0 +2021-03-16,7.28000020980835,7.28000020980835,7.230000019073486,7.239999771118164,146364.0 +2021-03-17,7.269999980926514,7.309999942779541,7.21999979019165,7.260000228881836,198131.0 +2021-03-18,7.25,7.320000171661377,7.230000019073486,7.230000019073486,343958.0 +2021-03-21,7.260000228881836,7.289999961853027,7.239999771118164,7.289999961853027,124613.0 +2021-03-22,7.289999961853027,7.400000095367432,7.289999961853027,7.400000095367432,269600.0 +2021-03-23,7.5,8.140000343322754,7.5,8.140000343322754,3042379.0 +2021-03-24,8.65999984741211,8.949999809265137,8.170000076293945,8.260000228881836,10711533.0 +2021-03-25,8.289999961853027,8.289999961853027,7.900000095367432,7.920000076293945,2541726.0 +2021-03-28,7.900000095367432,8.069999694824219,7.710000038146973,7.71999979019165,2131178.0 +2021-03-29,7.800000190734863,7.820000171661377,7.559999942779541,7.650000095367432,1166450.0 +2021-03-30,7.639999866485596,8.229999542236328,7.550000190734863,7.820000171661377,3827569.0 +2021-03-31,7.840000152587891,7.940000057220459,7.769999980926514,7.78000020980835,810631.0 +2021-04-01,7.739999771118164,7.760000228881836,7.679999828338623,7.71999979019165,746611.0 +2021-04-04,7.730000019073486,7.760000228881836,7.679999828338623,7.739999771118164,494472.0 +2021-04-05,7.699999809265137,7.71999979019165,7.659999847412109,7.699999809265137,486391.0 +2021-04-06,7.699999809265137,7.699999809265137,7.639999866485596,7.659999847412109,505682.0 +2021-04-07,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0.0 +2021-04-08,7.769999980926514,8.0600004196167,7.769999980926514,7.78000020980835,1521433.0 +2021-04-11,7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0.0 +2021-04-12,7.809999942779541,7.940000057220459,7.800000190734863,7.849999904632568,2398748.0 +2021-04-13,7.800000190734863,7.889999866485596,7.710000038146973,7.730000019073486,2564158.0 +2021-04-14,7.71999979019165,7.739999771118164,7.659999847412109,7.670000076293945,915163.0 +2021-04-15,7.670000076293945,7.679999828338623,7.590000152587891,7.650000095367432,1169466.0 +2021-04-18,7.679999828338623,7.71999979019165,7.630000114440918,7.670000076293945,338716.0 +2021-04-19,7.710000038146973,7.71999979019165,7.619999885559082,7.619999885559082,705717.0 +2021-04-20,7.639999866485596,7.690000057220459,7.590000152587891,7.619999885559082,1086046.0 +2021-04-21,7.639999866485596,7.690000057220459,7.610000133514404,7.619999885559082,673598.0 +2021-04-22,7.619999885559082,7.690000057220459,7.619999885559082,7.679999828338623,1204104.0 +2021-04-25,7.71999979019165,8.300000190734863,7.71999979019165,8.0,13682446.0 +2021-04-26,8.079999923706055,8.600000381469727,8.079999923706055,8.399999618530273,8503243.0 +2021-04-27,8.5,8.75,8.210000038146973,8.229999542236328,4165582.0 +2021-04-28,8.239999771118164,8.859999656677246,8.239999771118164,8.670000076293945,8058102.0 +2021-04-29,8.670000076293945,8.880000114440918,8.510000228881836,8.649999618530273,3474764.0 +2021-05-02,8.699999809265137,9.109999656677246,8.670000076293945,8.84000015258789,12379892.0 +2021-05-03,8.949999809265137,9.149999618530273,8.899999618530273,8.960000038146973,4490782.0 +2021-05-04,9.0,9.180000305175781,8.850000381469727,9.079999923706055,6461223.0 +2021-05-05,9.119999885559082,9.34000015258789,9.010000228881836,9.270000457763672,8881081.0 +2021-05-06,9.449999809265137,9.699999809265137,9.109999656677246,9.199999809265137,9486289.0 +2021-05-09,9.229999542236328,9.609999656677246,9.199999809265137,9.59000015258789,7214667.0 +2021-05-10,9.779999732971191,9.84000015258789,9.34000015258789,9.34000015258789,7694691.0 +2021-05-17,9.5,9.899999618530273,9.34000015258789,9.350000381469727,15592081.0 +2021-05-18,9.359999656677246,9.390000343322754,9.100000381469727,9.170000076293945,5151790.0 +2021-05-19,9.180000305175781,9.239999771118164,9.050000190734863,9.1899995803833,3165862.0 +2021-05-20,9.149999618530273,9.170000076293945,9.029999732971191,9.069999694824219,3102270.0 +2021-05-23,9.069999694824219,9.130000114440918,8.869999885559082,9.0,4922186.0 +2021-05-24,9.0600004196167,9.100000381469727,8.890000343322754,8.949999809265137,3595261.0 +2021-05-25,8.949999809265137,9.020000457763672,8.869999885559082,8.970000267028809,2163110.0 +2021-05-26,9.020000457763672,9.079999923706055,8.930000305175781,8.9399995803833,2704081.0 +2021-05-27,8.949999809265137,9.149999618530273,8.9399995803833,9.020000457763672,3402677.0 +2021-05-30,9.050000190734863,9.079999923706055,8.970000267028809,8.970000267028809,2886072.0 +2021-05-31,9.0,9.300000190734863,8.949999809265137,9.229999542236328,10734081.0 +2021-06-01,9.25,9.25,9.050000190734863,9.069999694824219,4749293.0 +2021-06-02,9.09000015258789,9.170000076293945,9.020000457763672,9.0600004196167,2190229.0 +2021-06-03,9.069999694824219,9.100000381469727,8.979999542236328,9.0,2979788.0 +2021-06-06,9.0,9.029999732971191,8.920000076293945,8.949999809265137,2235191.0 +2021-06-07,8.949999809265137,9.0,8.859999656677246,8.949999809265137,2980439.0 +2021-06-08,8.949999809265137,8.949999809265137,8.600000381469727,8.850000381469727,1953341.0 +2021-06-09,8.869999885559082,8.890000343322754,8.800000190734863,8.859999656677246,1299499.0 +2021-06-10,8.819999694824219,8.859999656677246,8.8100004196167,8.829999923706055,1481662.0 +2021-06-13,8.800000190734863,8.829999923706055,8.779999732971191,8.800000190734863,952515.0 +2021-06-14,8.800000190734863,8.84000015258789,8.600000381469727,8.760000228881836,1661610.0 +2021-06-15,8.760000228881836,8.850000381469727,8.75,8.829999923706055,1090880.0 +2021-06-16,8.859999656677246,9.0,8.829999923706055,9.0,2570382.0 +2021-06-17,9.050000190734863,9.100000381469727,8.90999984741211,9.0,5431960.0 +2021-06-20,9.0,9.0,8.880000114440918,8.880000114440918,1213960.0 +2021-06-21,8.869999885559082,8.869999885559082,8.800000190734863,8.84000015258789,1323613.0 +2021-06-22,8.850000381469727,8.880000114440918,8.800000190734863,8.819999694824219,1112867.0 +2021-06-23,8.800000190734863,8.829999923706055,8.789999961853027,8.800000190734863,909799.0 +2021-06-24,8.789999961853027,8.8100004196167,8.729999542236328,8.739999771118164,967517.0 +2021-06-27,8.739999771118164,8.739999771118164,8.739999771118164,8.739999771118164,0.0 +2021-06-28,8.720000267028809,8.720000267028809,8.670000076293945,8.699999809265137,838232.0 +2021-06-29,8.670000076293945,8.789999961853027,8.649999618530273,8.720000267028809,1363900.0 +2021-06-30,8.65999984741211,8.9399995803833,8.65999984741211,8.859999656677246,4122139.0 +2021-07-01,8.869999885559082,9.020000457763672,8.800000190734863,8.84000015258789,3726038.0 +2021-07-04,8.84000015258789,8.859999656677246,8.729999542236328,8.75,1734872.0 +2021-07-05,8.760000228881836,9.0,8.699999809265137,9.0,58119363.0 +2021-07-06,9.020000457763672,9.289999961853027,9.0,9.079999923706055,16081960.0 +2021-07-07,9.100000381469727,9.100000381469727,8.899999618530273,8.90999984741211,3560438.0 +2021-07-08,8.899999618530273,9.470000267028809,8.869999885559082,9.109999656677246,26109866.0 +2021-07-11,9.270000457763672,9.319999694824219,9.029999732971191,9.09000015258789,5189753.0 +2021-07-12,9.09000015258789,9.149999618530273,8.949999809265137,9.0600004196167,3693820.0 +2021-07-13,9.09000015258789,9.15999984741211,9.029999732971191,9.039999961853027,5987435.0 +2021-07-14,9.039999961853027,9.050000190734863,8.979999542236328,9.029999732971191,1403866.0 +2021-07-15,9.020000457763672,9.020000457763672,8.930000305175781,8.960000038146973,2402168.0 +2021-07-25,9.0,9.029999732971191,8.9399995803833,8.979999542236328,1314373.0 +2021-07-26,8.989999771118164,9.0,8.920000076293945,8.930000305175781,1187610.0 +2021-07-27,8.90999984741211,8.989999771118164,8.890000343322754,8.930000305175781,1461450.0 +2021-07-28,8.930000305175781,9.050000190734863,8.930000305175781,9.020000457763672,5362504.0 +2021-07-29,9.0,9.069999694824219,8.9399995803833,9.020000457763672,2618890.0 +2021-08-01,9.09000015258789,9.149999618530273,9.029999732971191,9.029999732971191,2694297.0 +2021-08-02,9.039999961853027,9.050000190734863,8.9399995803833,8.949999809265137,1945845.0 +2021-08-03,9.0,9.0,8.640000343322754,8.649999618530273,9101101.0 +2021-08-04,8.699999809265137,8.720000267028809,8.25,8.3100004196167,10955949.0 +2021-08-05,8.369999885559082,8.720000267028809,8.289999961853027,8.649999618530273,9225375.0 +2021-08-08,8.670000076293945,8.699999809265137,8.5600004196167,8.569999694824219,2876192.0 +2021-08-09,8.579999923706055,8.579999923706055,8.460000038146973,8.520000457763672,1931655.0 +2021-08-10,8.520000457763672,8.520000457763672,8.399999618530273,8.460000038146973,2505126.0 +2021-08-11,8.470000267028809,8.649999618530273,8.399999618530273,8.550000190734863,4079556.0 +2021-08-12,8.550000190734863,8.550000190734863,8.399999618530273,8.479999542236328,1410121.0 +2021-08-15,8.489999771118164,8.529999732971191,8.4399995803833,8.5,1079375.0 +2021-08-16,8.449999809265137,8.550000190734863,8.449999809265137,8.5,1082029.0 +2021-08-17,8.470000267028809,8.5,8.40999984741211,8.479999542236328,1031531.0 +2021-08-18,8.489999771118164,8.520000457763672,8.350000381469727,8.380000114440918,1103356.0 +2021-08-19,8.399999618530273,8.399999618530273,8.210000038146973,8.239999771118164,1793052.0 +2021-08-22,8.229999542236328,8.229999542236328,8.079999923706055,8.079999923706055,1749064.0 +2021-08-23,8.079999923706055,8.170000076293945,8.0,8.0600004196167,1083233.0 +2021-08-24,8.119999885559082,8.130000114440918,8.039999961853027,8.0600004196167,583894.0 +2021-08-25,8.100000381469727,8.100000381469727,8.029999732971191,8.0600004196167,417312.0 +2021-08-26,8.069999694824219,8.109999656677246,8.0600004196167,8.100000381469727,541448.0 +2021-08-29,8.109999656677246,8.329999923706055,8.109999656677246,8.279999732971191,1164350.0 +2021-08-30,8.350000381469727,8.350000381469727,8.239999771118164,8.25,750654.0 +2021-08-31,8.260000228881836,8.34000015258789,8.220000267028809,8.260000228881836,724493.0 +2021-09-01,8.260000228881836,8.289999961853027,8.199999809265137,8.25,1001824.0 +2021-09-02,8.260000228881836,8.300000190734863,8.199999809265137,8.260000228881836,1016478.0 +2021-09-05,8.270000457763672,8.270000457763672,8.199999809265137,8.220000267028809,509449.0 +2021-09-06,8.270000457763672,8.34000015258789,8.199999809265137,8.260000228881836,2275917.0 +2021-09-07,8.279999732971191,8.289999961853027,8.220000267028809,8.229999542236328,775982.0 +2021-09-08,8.229999542236328,8.25,8.170000076293945,8.180000305175781,1062875.0 +2021-09-09,8.180000305175781,8.1899995803833,8.109999656677246,8.170000076293945,801111.0 +2021-09-12,8.170000076293945,8.220000267028809,8.109999656677246,8.210000038146973,645242.0 +2021-09-13,8.149999618530273,8.199999809265137,8.119999885559082,8.199999809265137,377562.0 +2021-09-14,8.220000267028809,8.220000267028809,8.140000343322754,8.140000343322754,343569.0 +2021-09-15,8.140000343322754,8.1899995803833,8.069999694824219,8.119999885559082,1427350.0 +2021-09-16,8.109999656677246,8.140000343322754,8.069999694824219,8.069999694824219,1001566.0 +2021-09-19,8.119999885559082,8.119999885559082,8.0600004196167,8.09000015258789,585003.0 +2021-09-20,8.09000015258789,8.09000015258789,8.020000457763672,8.020000457763672,779282.0 +2021-09-21,8.010000228881836,8.0600004196167,7.989999771118164,8.020000457763672,616115.0 +2021-09-22,8.050000190734863,8.0600004196167,8.029999732971191,8.050000190734863,363256.0 +2021-09-26,8.0600004196167,8.069999694824219,8.020000457763672,8.020000457763672,468504.0 +2021-09-27,8.020000457763672,8.050000190734863,7.960000038146973,8.020000457763672,808647.0 +2021-09-28,8.0,8.039999961853027,7.96999979019165,8.0,791839.0 +2021-09-29,7.980000019073486,8.0,7.949999809265137,7.96999979019165,430246.0 +2021-09-30,7.96999979019165,8.020000457763672,7.949999809265137,8.020000457763672,497730.0 +2021-10-03,8.020000457763672,8.130000114440918,7.96999979019165,8.079999923706055,1144580.0 +2021-10-04,8.079999923706055,8.079999923706055,7.989999771118164,8.0,464019.0 +2021-10-05,8.0,8.050000190734863,7.96999979019165,7.96999979019165,476322.0 +2021-10-06,7.96999979019165,8.0,7.949999809265137,7.980000019073486,489430.0 +2021-10-07,7.980000019073486,8.0,7.940000057220459,7.96999979019165,379081.0 +2021-10-10,7.940000057220459,7.940000057220459,7.800000190734863,7.820000171661377,774874.0 +2021-10-11,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0 +2021-10-12,7.730000019073486,7.760000228881836,7.659999847412109,7.699999809265137,551840.0 +2021-10-13,7.710000038146973,7.760000228881836,7.710000038146973,7.760000228881836,351961.0 +2021-10-14,7.760000228881836,7.769999980926514,7.730000019073486,7.769999980926514,393743.0 +2021-10-17,7.849999904632568,7.920000076293945,7.800000190734863,7.900000095367432,466635.0 +2021-10-18,7.900000095367432,7.900000095367432,7.829999923706055,7.889999866485596,480120.0 +2021-10-19,7.869999885559082,7.920000076293945,7.860000133514404,7.860000133514404,390532.0 +2021-10-20,7.900000095367432,7.929999828338623,7.849999904632568,7.860000133514404,363891.0 +2021-10-21,7.900000095367432,7.900000095367432,7.809999942779541,7.820000171661377,201811.0 +2021-10-24,7.829999923706055,7.829999923706055,7.789999961853027,7.800000190734863,282447.0 +2021-10-25,7.809999942779541,7.849999904632568,7.800000190734863,7.829999923706055,435093.0 +2021-10-26,7.829999923706055,7.860000133514404,7.800000190734863,7.809999942779541,404083.0 +2021-10-27,7.829999923706055,7.829999923706055,7.760000228881836,7.789999961853027,237342.0 +2021-10-28,7.789999961853027,7.789999961853027,7.739999771118164,7.789999961853027,415137.0 +2021-10-31,7.789999961853027,7.840000152587891,7.769999980926514,7.769999980926514,504522.0 +2021-11-01,7.769999980926514,7.78000020980835,7.75,7.760000228881836,329475.0 +2021-11-02,7.760000228881836,7.769999980926514,7.739999771118164,7.75,254954.0 +2021-11-03,7.75,7.75,7.679999828338623,7.730000019073486,521759.0 +2021-11-04,7.75,7.75,7.710000038146973,7.739999771118164,123919.0 +2021-11-07,7.699999809265137,7.760000228881836,7.699999809265137,7.699999809265137,422661.0 +2021-11-08,7.739999771118164,7.809999942779541,7.690000057220459,7.760000228881836,710407.0 +2021-11-09,7.75,7.75,7.630000114440918,7.650000095367432,554443.0 +2021-11-10,7.610000133514404,7.610000133514404,7.550000190734863,7.599999904632568,426701.0 +2021-11-11,7.610000133514404,7.630000114440918,7.599999904632568,7.619999885559082,146927.0 +2021-11-14,7.650000095367432,7.650000095367432,7.590000152587891,7.599999904632568,268666.0 +2021-11-15,7.639999866485596,7.639999866485596,7.5,7.519999980926514,768304.0 +2021-11-16,7.5,7.510000228881836,7.449999809265137,7.449999809265137,460030.0 +2021-11-17,7.460000038146973,7.590000152587891,7.440000057220459,7.480000019073486,969275.0 +2021-11-18,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,0.0 +2021-11-21,7.550000190734863,7.550000190734863,7.420000076293945,7.429999828338623,697138.0 +2021-11-22,7.420000076293945,7.449999809265137,7.300000190734863,7.320000171661377,503523.0 +2021-11-23,7.300000190734863,7.369999885559082,7.300000190734863,7.349999904632568,424538.0 +2021-11-24,7.400000095367432,7.400000095367432,7.320000171661377,7.329999923706055,372840.0 +2021-11-25,7.320000171661377,7.380000114440918,7.300000190734863,7.300000190734863,512528.0 +2021-11-28,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0 +2021-11-29,7.010000228881836,7.059999942779541,6.980000019073486,7.0,752846.0 +2021-11-30,6.96999979019165,7.059999942779541,6.96999979019165,7.0,480761.0 +2021-12-01,7.039999961853027,7.110000133514404,7.03000020980835,7.070000171661377,563635.0 +2021-12-02,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,0.0 +2021-12-05,7.070000171661377,7.230000019073486,7.070000171661377,7.230000019073486,872611.0 +2021-12-06,7.230000019073486,7.230000019073486,7.119999885559082,7.150000095367432,416004.0 +2021-12-07,7.159999847412109,7.25,7.150000095367432,7.230000019073486,341772.0 +2021-12-08,7.170000076293945,7.210000038146973,7.150000095367432,7.150000095367432,418763.0 +2021-12-09,7.159999847412109,7.199999809265137,7.099999904632568,7.170000076293945,484237.0 +2021-12-12,7.119999885559082,7.159999847412109,7.090000152587891,7.099999904632568,720767.0 +2021-12-13,7.119999885559082,7.159999847412109,7.099999904632568,7.159999847412109,1376530.0 +2021-12-14,7.159999847412109,7.300000190734863,7.150000095367432,7.28000020980835,1132223.0 +2021-12-15,7.300000190734863,7.380000114440918,7.25,7.340000152587891,672870.0 +2021-12-16,7.320000171661377,7.409999847412109,7.320000171661377,7.360000133514404,691396.0 +2021-12-19,7.349999904632568,7.579999923706055,7.269999980926514,7.53000020980835,1671560.0 +2021-12-20,7.480000019073486,7.489999771118164,7.380000114440918,7.429999828338623,898558.0 +2021-12-21,7.480000019073486,7.480000019073486,7.429999828338623,7.440000057220459,507955.0 +2021-12-22,7.440000057220459,7.440000057220459,7.380000114440918,7.380000114440918,446411.0 +2021-12-23,7.400000095367432,7.429999828338623,7.309999942779541,7.320000171661377,551325.0 +2021-12-26,7.289999961853027,7.320000171661377,7.199999809265137,7.199999809265137,493837.0 +2021-12-27,7.170000076293945,7.179999828338623,7.059999942779541,7.099999904632568,1269214.0 +2021-12-28,7.130000114440918,7.170000076293945,7.110000133514404,7.170000076293945,401606.0 +2021-12-29,7.170000076293945,7.179999828338623,7.079999923706055,7.090000152587891,447813.0 +2021-12-30,7.110000133514404,7.150000095367432,7.090000152587891,7.150000095367432,346429.0 +2022-01-02,7.150000095367432,7.150000095367432,7.099999904632568,7.119999885559082,315585.0 +2022-01-03,7.110000133514404,7.110000133514404,7.050000190734863,7.079999923706055,485089.0 +2022-01-04,7.090000152587891,7.110000133514404,7.0,7.0,345423.0 +2022-01-05,7.039999961853027,7.119999885559082,7.039999961853027,7.119999885559082,346144.0 +2022-01-06,7.070000171661377,7.099999904632568,7.059999942779541,7.099999904632568,147953.0 +2022-01-09,7.099999904632568,7.139999866485596,7.079999923706055,7.099999904632568,494229.0 +2022-01-10,7.130000114440918,7.130000114440918,7.079999923706055,7.099999904632568,263802.0 +2022-01-11,7.110000133514404,7.130000114440918,7.079999923706055,7.119999885559082,293138.0 +2022-01-12,7.139999866485596,7.139999866485596,7.090000152587891,7.119999885559082,707240.0 +2022-01-13,7.139999866485596,7.21999979019165,7.119999885559082,7.179999828338623,772357.0 +2022-01-16,7.199999809265137,7.199999809265137,7.150000095367432,7.179999828338623,528928.0 +2022-01-17,7.170000076293945,7.210000038146973,7.170000076293945,7.179999828338623,386412.0 +2022-01-18,7.190000057220459,7.25,7.179999828338623,7.190000057220459,589176.0 +2022-01-19,7.179999828338623,7.190000057220459,7.159999847412109,7.179999828338623,227945.0 +2022-01-20,7.179999828338623,7.199999809265137,7.150000095367432,7.179999828338623,386679.0 +2022-01-23,7.150000095367432,7.150000095367432,7.090000152587891,7.099999904632568,458555.0 +2022-01-24,7.090000152587891,7.099999904632568,7.039999961853027,7.070000171661377,590081.0 +2022-01-25,7.070000171661377,7.079999923706055,7.059999942779541,7.079999923706055,184220.0 +2022-01-26,7.099999904632568,7.110000133514404,7.079999923706055,7.099999904632568,293882.0 +2022-01-27,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 +2022-01-30,7.130000114440918,7.139999866485596,7.099999904632568,7.139999866485596,346414.0 +2022-01-31,7.139999866485596,7.139999866485596,7.099999904632568,7.130000114440918,335132.0 +2022-02-01,7.119999885559082,7.159999847412109,7.099999904632568,7.119999885559082,444889.0 +2022-02-02,7.119999885559082,7.119999885559082,7.099999904632568,7.110000133514404,326328.0 +2022-02-03,7.119999885559082,7.150000095367432,7.110000133514404,7.119999885559082,761117.0 +2022-02-06,7.119999885559082,7.119999885559082,7.099999904632568,7.110000133514404,463853.0 +2022-02-07,7.130000114440918,7.130000114440918,7.099999904632568,7.119999885559082,332585.0 +2022-02-08,7.099999904632568,7.110000133514404,7.070000171661377,7.090000152587891,671543.0 +2022-02-09,7.090000152587891,7.099999904632568,7.070000171661377,7.090000152587891,233246.0 +2022-02-10,7.090000152587891,7.090000152587891,7.059999942779541,7.079999923706055,349138.0 +2022-02-13,7.059999942779541,7.059999942779541,7.0,7.010000228881836,1162688.0 +2022-02-14,7.019999980926514,7.039999961853027,7.019999980926514,7.039999961853027,309813.0 +2022-02-15,7.019999980926514,7.039999961853027,7.0,7.039999961853027,353318.0 +2022-02-16,7.039999961853027,7.050000190734863,7.019999980926514,7.03000020980835,333022.0 +2022-02-17,7.019999980926514,7.039999961853027,7.010000228881836,7.019999980926514,415181.0 +2022-02-20,7.019999980926514,7.019999980926514,6.980000019073486,6.989999771118164,652994.0 +2022-02-21,6.989999771118164,7.010000228881836,6.989999771118164,7.010000228881836,418224.0 +2022-02-23,7.010000228881836,7.019999980926514,6.980000019073486,6.980000019073486,385617.0 +2022-02-24,6.980000019073486,6.980000019073486,6.869999885559082,6.880000114440918,990962.0 +2022-02-27,6.889999866485596,7.019999980926514,6.889999866485596,7.0,848002.0 +2022-02-28,7.010000228881836,7.010000228881836,7.0,7.0,324773.0 +2022-03-01,7.0,7.0,6.949999809265137,6.989999771118164,457081.0 +2022-03-02,7.0,7.099999904632568,6.980000019073486,6.980000019073486,1096457.0 +2022-03-03,6.96999979019165,7.010000228881836,6.960000038146973,7.010000228881836,352909.0 +2022-03-06,7.010000228881836,7.039999961853027,7.0,7.0,474538.0 +2022-03-07,6.980000019073486,7.019999980926514,6.980000019073486,6.989999771118164,425269.0 +2022-03-08,6.96999979019165,7.010000228881836,6.96999979019165,7.0,250341.0 +2022-03-09,7.0,7.019999980926514,7.0,7.0,326296.0 +2022-03-10,6.96999979019165,7.0,6.96999979019165,6.989999771118164,189580.0 +2022-03-13,7.0,7.03000020980835,6.980000019073486,6.980000019073486,448254.0 +2022-03-14,6.980000019073486,7.0,6.900000095367432,6.929999828338623,478776.0 +2022-03-15,6.940000057220459,6.940000057220459,6.909999847412109,6.940000057220459,221600.0 +2022-03-16,6.940000057220459,6.960000038146973,6.920000076293945,6.949999809265137,262280.0 +2022-03-17,6.949999809265137,6.960000038146973,6.909999847412109,6.949999809265137,193490.0 +2022-03-20,6.949999809265137,6.949999809265137,6.900000095367432,6.929999828338623,355384.0 +2022-03-21,6.929999828338623,6.929999828338623,6.900000095367432,6.909999847412109,433994.0 +2022-03-22,6.909999847412109,6.929999828338623,6.869999885559082,6.929999828338623,466926.0 +2022-03-23,6.96999979019165,7.0,6.940000057220459,6.960000038146973,840256.0 +2022-03-24,6.96999979019165,6.989999771118164,6.929999828338623,6.929999828338623,271141.0 +2022-03-27,6.940000057220459,6.989999771118164,6.929999828338623,6.96999979019165,494297.0 +2022-03-28,6.96999979019165,6.989999771118164,6.949999809265137,6.989999771118164,337757.0 +2022-03-29,6.989999771118164,7.010000228881836,6.949999809265137,6.989999771118164,334164.0 +2022-03-30,6.96999979019165,6.989999771118164,6.949999809265137,6.96999979019165,296443.0 +2022-03-31,6.960000038146973,6.96999979019165,6.949999809265137,6.949999809265137,296613.0 +2022-04-03,6.949999809265137,6.949999809265137,6.929999828338623,6.940000057220459,313085.0 +2022-04-04,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0 +2022-04-05,6.96999979019165,6.96999979019165,6.929999828338623,6.940000057220459,276928.0 +2022-04-06,6.940000057220459,6.960000038146973,6.900000095367432,6.949999809265137,355616.0 +2022-04-07,6.949999809265137,6.949999809265137,6.900000095367432,6.920000076293945,427987.0 +2022-04-10,6.920000076293945,6.96999979019165,6.920000076293945,6.940000057220459,326446.0 +2022-04-11,6.949999809265137,6.949999809265137,6.900000095367432,6.920000076293945,517078.0 +2022-04-12,6.920000076293945,6.920000076293945,6.869999885559082,6.900000095367432,380034.0 +2022-04-13,6.880000114440918,6.909999847412109,6.869999885559082,6.909999847412109,153752.0 +2022-04-14,6.889999866485596,6.920000076293945,6.889999866485596,6.889999866485596,303480.0 +2022-04-17,6.900000095367432,6.929999828338623,6.889999866485596,6.900000095367432,378061.0 +2022-04-18,6.900000095367432,6.920000076293945,6.889999866485596,6.900000095367432,1916820.0 +2022-04-19,6.900000095367432,6.900000095367432,6.869999885559082,6.880000114440918,319261.0 +2022-04-20,6.849999904632568,6.880000114440918,6.789999961853027,6.800000190734863,919523.0 +2022-04-21,6.800000190734863,6.829999923706055,6.78000020980835,6.78000020980835,276546.0 +2022-04-24,6.78000020980835,6.800000190734863,6.699999809265137,6.730000019073486,1653061.0 +2022-04-25,6.739999771118164,6.739999771118164,6.659999847412109,6.71999979019165,508546.0 +2022-04-26,6.670000076293945,6.690000057220459,6.650000095367432,6.679999828338623,270097.0 +2022-04-27,6.679999828338623,6.71999979019165,6.659999847412109,6.710000038146973,316684.0 +2022-04-28,6.710000038146973,6.710000038146973,6.690000057220459,6.710000038146973,182630.0 +2022-05-08,6.71999979019165,6.71999979019165,6.650000095367432,6.679999828338623,315852.0 +2022-05-09,6.679999828338623,6.699999809265137,6.659999847412109,6.659999847412109,281561.0 +2022-05-10,6.670000076293945,6.670000076293945,6.639999866485596,6.670000076293945,522646.0 +2022-05-11,6.690000057220459,6.690000057220459,6.659999847412109,6.659999847412109,223430.0 +2022-05-12,6.650000095367432,6.670000076293945,6.539999961853027,6.550000190734863,578895.0 +2022-05-15,6.550000190734863,6.599999904632568,6.53000020980835,6.599999904632568,723201.0 +2022-05-16,6.639999866485596,6.659999847412109,6.599999904632568,6.639999866485596,430876.0 +2022-05-17,6.599999904632568,6.630000114440918,6.570000171661377,6.579999923706055,222678.0 +2022-05-18,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0 +2022-05-19,6.570000171661377,6.579999923706055,6.550000190734863,6.550000190734863,265939.0 +2022-05-22,6.550000190734863,6.550000190734863,6.429999828338623,6.480000019073486,414230.0 +2022-05-23,6.510000228881836,6.539999961853027,6.480000019073486,6.53000020980835,159408.0 +2022-05-24,6.510000228881836,6.53000020980835,6.510000228881836,6.510000228881836,125472.0 +2022-05-25,6.440000057220459,6.519999980926514,6.429999828338623,6.510000228881836,507160.0 +2022-05-26,6.5,6.550000190734863,6.489999771118164,6.510000228881836,204313.0 +2022-05-29,6.489999771118164,6.510000228881836,6.449999809265137,6.449999809265137,425155.0 +2022-05-30,6.449999809265137,6.46999979019165,6.440000057220459,6.460000038146973,316100.0 +2022-05-31,6.46999979019165,6.46999979019165,6.400000095367432,6.400000095367432,700520.0 +2022-06-01,6.409999847412109,6.440000057220459,6.400000095367432,6.400000095367432,473764.0 +2022-06-02,6.440000057220459,6.46999979019165,6.400000095367432,6.400000095367432,371014.0 +2022-06-05,6.409999847412109,6.409999847412109,6.380000114440918,6.389999866485596,385382.0 +2022-06-06,6.409999847412109,6.420000076293945,6.369999885559082,6.400000095367432,270152.0 +2022-06-07,6.400000095367432,6.409999847412109,6.389999866485596,6.409999847412109,203170.0 +2022-06-08,6.409999847412109,6.420000076293945,6.389999866485596,6.409999847412109,119998.0 +2022-06-09,6.400000095367432,6.440000057220459,6.389999866485596,6.409999847412109,381403.0 +2022-06-12,6.400000095367432,6.400000095367432,6.269999980926514,6.269999980926514,638354.0 +2022-06-13,6.099999904632568,6.25,6.050000190734863,6.090000152587891,736413.0 +2022-06-14,6.039999961853027,6.079999923706055,5.960000038146973,6.050000190734863,485199.0 +2022-06-15,6.039999961853027,6.099999904632568,6.0,6.099999904632568,270040.0 +2022-06-16,6.159999847412109,6.190000057220459,6.019999980926514,6.019999980926514,322349.0 +2022-06-19,6.0,6.0,5.860000133514404,5.860000133514404,614421.0 +2022-06-20,5.860000133514404,5.880000114440918,5.840000152587891,5.840000152587891,350413.0 +2022-06-21,5.860000133514404,5.889999866485596,5.860000133514404,5.860000133514404,415408.0 +2022-06-22,5.860000133514404,5.869999885559082,5.840000152587891,5.840000152587891,289403.0 +2022-06-23,5.829999923706055,5.829999923706055,5.789999961853027,5.809999942779541,374382.0 +2022-06-26,5.849999904632568,6.0,5.849999904632568,5.949999809265137,381664.0 +2022-06-27,6.0,6.0,5.880000114440918,5.880000114440918,349511.0 +2022-06-28,5.900000095367432,5.940000057220459,5.849999904632568,5.920000076293945,216421.0 +2022-06-29,5.920000076293945,5.920000076293945,5.849999904632568,5.849999904632568,211528.0 +2022-06-30,5.889999866485596,5.900000095367432,5.840000152587891,5.900000095367432,156768.0 +2022-07-03,5.840000152587891,5.849999904632568,5.820000171661377,5.820000171661377,233381.0 +2022-07-04,5.820000171661377,5.820000171661377,5.800000190734863,5.800000190734863,303374.0 +2022-07-05,5.800000190734863,5.849999904632568,5.800000190734863,5.820000171661377,129641.0 +2022-07-06,5.840000152587891,5.840000152587891,5.760000228881836,5.789999961853027,387449.0 +2022-07-13,5.800000190734863,5.820000171661377,5.789999961853027,5.789999961853027,109492.0 +2022-07-14,5.769999980926514,5.769999980926514,5.699999809265137,5.710000038146973,257551.0 +2022-07-17,5.75,5.75,5.710000038146973,5.710000038146973,166116.0 +2022-07-18,5.730000019073486,5.739999771118164,5.710000038146973,5.739999771118164,154453.0 +2022-07-19,5.739999771118164,5.769999980926514,5.699999809265137,5.739999771118164,453155.0 +2022-07-20,5.71999979019165,5.71999979019165,5.590000152587891,5.590000152587891,1533408.0 +2022-07-21,5.579999923706055,5.579999923706055,5.389999866485596,5.400000095367432,2676051.0 +2022-07-24,5.420000076293945,5.420000076293945,5.329999923706055,5.360000133514404,979094.0 +2022-07-25,5.369999885559082,5.369999885559082,5.289999961853027,5.289999961853027,1065173.0 +2022-07-26,5.320000171661377,5.320000171661377,5.230000019073486,5.260000228881836,1080528.0 +2022-07-27,5.269999980926514,5.28000020980835,5.21999979019165,5.239999771118164,816817.0 +2022-07-28,5.300000190734863,5.309999942779541,5.25,5.28000020980835,1879984.0 +2022-07-31,5.309999942779541,5.329999923706055,5.289999961853027,5.320000171661377,1586167.0 +2022-08-01,5.300000190734863,5.320000171661377,5.269999980926514,5.300000190734863,966979.0 +2022-08-02,5.320000171661377,5.320000171661377,5.269999980926514,5.309999942779541,527450.0 +2022-08-03,5.309999942779541,5.429999828338623,5.300000190734863,5.420000076293945,1306002.0 +2022-08-04,5.449999809265137,5.489999771118164,5.400000095367432,5.489999771118164,1192749.0 +2022-08-07,5.489999771118164,5.610000133514404,5.489999771118164,5.559999942779541,1633236.0 +2022-08-08,5.559999942779541,5.610000133514404,5.539999961853027,5.579999923706055,530567.0 +2022-08-09,5.590000152587891,5.590000152587891,5.550000190734863,5.570000171661377,459638.0 +2022-08-10,5.570000171661377,5.599999904632568,5.559999942779541,5.570000171661377,501089.0 +2022-08-11,5.570000171661377,5.570000171661377,5.489999771118164,5.519999980926514,1068551.0 +2022-08-14,5.519999980926514,5.599999904632568,5.519999980926514,5.559999942779541,1410325.0 +2022-08-15,5.570000171661377,5.579999923706055,5.519999980926514,5.539999961853027,868185.0 +2022-08-16,5.559999942779541,5.590000152587891,5.559999942779541,5.579999923706055,502737.0 +2022-08-17,5.579999923706055,5.650000095367432,5.579999923706055,5.599999904632568,882122.0 +2022-08-18,5.639999866485596,5.769999980926514,5.610000133514404,5.699999809265137,1893353.0 +2022-08-21,5.710000038146973,5.75,5.679999828338623,5.699999809265137,789772.0 +2022-08-22,5.690000057220459,5.690000057220459,5.630000114440918,5.650000095367432,636702.0 +2022-08-23,5.630000114440918,5.659999847412109,5.630000114440918,5.630000114440918,340481.0 +2022-08-24,5.630000114440918,5.639999866485596,5.559999942779541,5.599999904632568,930734.0 +2022-08-25,5.599999904632568,5.659999847412109,5.599999904632568,5.630000114440918,301144.0 +2022-08-28,5.679999828338623,5.679999828338623,5.590000152587891,5.630000114440918,567154.0 +2022-08-29,5.619999885559082,5.650000095367432,5.590000152587891,5.630000114440918,247341.0 +2022-08-30,5.630000114440918,5.630000114440918,5.590000152587891,5.590000152587891,459457.0 +2022-08-31,5.590000152587891,5.590000152587891,5.519999980926514,5.539999961853027,487397.0 +2022-09-01,5.550000190734863,5.550000190734863,5.5,5.510000228881836,568959.0 +2022-09-04,5.480000019073486,5.489999771118164,5.449999809265137,5.460000038146973,286536.0 +2022-09-05,5.480000019073486,5.5,5.449999809265137,5.480000019073486,320527.0 +2022-09-06,5.5,5.5,5.449999809265137,5.46999979019165,334118.0 +2022-09-07,5.449999809265137,5.46999979019165,5.409999847412109,5.409999847412109,428534.0 +2022-09-08,5.409999847412109,5.409999847412109,5.349999904632568,5.389999866485596,512681.0 +2022-09-11,5.420000076293945,5.420000076293945,5.389999866485596,5.389999866485596,516192.0 +2022-09-12,5.380000114440918,5.400000095367432,5.360000133514404,5.360000133514404,375077.0 +2022-09-13,5.360000133514404,5.400000095367432,5.349999904632568,5.400000095367432,281964.0 +2022-09-14,5.400000095367432,5.400000095367432,5.349999904632568,5.400000095367432,265199.0 +2022-09-15,5.409999847412109,5.480000019073486,5.389999866485596,5.480000019073486,405016.0 +2022-09-18,5.400000095367432,5.440000057220459,5.349999904632568,5.380000114440918,421594.0 +2022-09-19,5.360000133514404,5.360000133514404,5.28000020980835,5.289999961853027,588871.0 +2022-09-20,5.300000190734863,5.340000152587891,5.300000190734863,5.320000171661377,298170.0 +2022-09-21,5.300000190734863,5.309999942779541,5.28000020980835,5.309999942779541,231182.0 +2022-09-25,5.289999961853027,5.289999961853027,5.170000076293945,5.21999979019165,505136.0 +2022-09-26,5.199999809265137,5.21999979019165,5.179999828338623,5.179999828338623,392773.0 +2022-09-27,5.21999979019165,5.239999771118164,5.159999847412109,5.199999809265137,507051.0 +2022-09-28,5.210000038146973,5.239999771118164,5.199999809265137,5.239999771118164,293855.0 +2022-09-29,5.25,5.320000171661377,5.25,5.320000171661377,5267745.0 +2022-10-02,5.300000190734863,5.329999923706055,5.289999961853027,5.320000171661377,352712.0 +2022-10-03,5.329999923706055,5.340000152587891,5.309999942779541,5.329999923706055,265070.0 +2022-10-04,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,0.0 +2022-10-05,5.340000152587891,5.369999885559082,5.269999980926514,5.289999961853027,559585.0 +2022-10-06,5.300000190734863,5.300000190734863,5.25,5.260000228881836,313996.0 +2022-10-09,5.230000019073486,5.239999771118164,5.170000076293945,5.170000076293945,923222.0 +2022-10-10,5.179999828338623,5.210000038146973,5.139999866485596,5.170000076293945,1043031.0 +2022-10-11,5.190000057220459,5.190000057220459,5.150000095367432,5.150000095367432,318915.0 +2022-10-12,5.179999828338623,5.179999828338623,5.150000095367432,5.150000095367432,416872.0 +2022-10-13,5.159999847412109,5.159999847412109,5.130000114440918,5.139999866485596,386396.0 +2022-10-16,5.139999866485596,5.139999866485596,5.099999904632568,5.119999885559082,538323.0 +2022-10-17,5.119999885559082,5.260000228881836,5.110000133514404,5.179999828338623,1119429.0 +2022-10-18,5.179999828338623,5.210000038146973,5.170000076293945,5.199999809265137,303914.0 +2022-10-19,5.199999809265137,5.199999809265137,5.170000076293945,5.179999828338623,217919.0 +2022-10-20,5.170000076293945,5.179999828338623,5.159999847412109,5.170000076293945,96171.0 +2022-10-23,5.179999828338623,5.179999828338623,5.170000076293945,5.170000076293945,184749.0 +2022-10-24,5.170000076293945,5.170000076293945,5.139999866485596,5.139999866485596,372973.0 +2022-10-25,5.150000095367432,5.170000076293945,5.139999866485596,5.139999866485596,281383.0 +2022-10-26,5.139999866485596,5.139999866485596,5.119999885559082,5.139999866485596,171219.0 +2022-10-27,5.130000114440918,5.139999866485596,5.110000133514404,5.139999866485596,296117.0 +2022-10-30,5.119999885559082,5.139999866485596,5.119999885559082,5.130000114440918,208434.0 +2022-10-31,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,0.0 +2022-11-01,5.119999885559082,5.119999885559082,5.070000171661377,5.119999885559082,320269.0 +2022-11-02,5.059999942779541,5.090000152587891,5.050000190734863,5.070000171661377,307059.0 +2022-11-03,5.039999961853027,5.139999866485596,5.039999961853027,5.139999866485596,208227.0 +2022-11-06,5.130000114440918,5.150000095367432,5.110000133514404,5.110000133514404,193192.0 +2022-11-07,5.059999942779541,5.090000152587891,5.059999942779541,5.070000171661377,146617.0 +2022-11-08,5.090000152587891,5.090000152587891,5.070000171661377,5.079999923706055,164783.0 +2022-11-09,5.070000171661377,5.099999904632568,5.050000190734863,5.099999904632568,270937.0 +2022-11-10,5.039999961853027,5.130000114440918,5.019999980926514,5.039999961853027,338387.0 +2022-11-13,5.050000190734863,5.050000190734863,5.0,5.039999961853027,259156.0 +2022-11-14,5.0,5.039999961853027,5.0,5.039999961853027,291997.0 +2022-11-15,5.019999980926514,5.019999980926514,4.980000019073486,4.980000019073486,295344.0 +2022-11-16,5.0,5.03000020980835,5.0,5.019999980926514,240443.0 +2022-11-17,5.010000228881836,5.019999980926514,5.0,5.010000228881836,326854.0 +2022-11-20,5.039999961853027,5.039999961853027,4.989999771118164,4.989999771118164,262768.0 +2022-11-21,4.989999771118164,4.989999771118164,4.949999809265137,4.949999809265137,278515.0 +2022-11-22,4.96999979019165,5.019999980926514,4.96999979019165,5.0,341903.0 +2022-11-24,4.96999979019165,5.03000020980835,4.96999979019165,4.980000019073486,218538.0 +2022-11-27,5.0,5.0,4.920000076293945,4.949999809265137,358435.0 +2022-11-28,4.960000038146973,4.980000019073486,4.909999847412109,4.940000057220459,274611.0 +2022-11-29,4.96999979019165,4.96999979019165,4.920000076293945,4.920000076293945,177054.0 +2022-11-30,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0 +2022-12-01,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0 +2022-12-04,4.96999979019165,4.96999979019165,4.929999828338623,4.949999809265137,145806.0 +2022-12-05,4.929999828338623,4.929999828338623,4.880000114440918,4.889999866485596,267397.0 +2022-12-06,4.900000095367432,4.900000095367432,4.869999885559082,4.869999885559082,262983.0 +2022-12-07,4.900000095367432,4.900000095367432,4.860000133514404,4.860000133514404,377525.0 +2022-12-08,4.880000114440918,4.880000114440918,4.800000190734863,4.820000171661377,844261.0 +2022-12-11,4.800000190734863,4.809999942779541,4.75,4.75,529415.0 +2022-12-12,4.75,4.75,4.559999942779541,4.570000171661377,656891.0 +2022-12-13,4.590000152587891,4.619999885559082,4.579999923706055,4.599999904632568,494025.0 +2022-12-14,4.650000095367432,4.659999847412109,4.590000152587891,4.659999847412109,586543.0 +2022-12-15,4.659999847412109,4.659999847412109,4.619999885559082,4.659999847412109,570423.0 +2022-12-18,4.659999847412109,4.690000057220459,4.659999847412109,4.690000057220459,204717.0 +2022-12-19,4.699999809265137,4.75,4.699999809265137,4.75,325822.0 +2022-12-20,4.71999979019165,4.809999942779541,4.71999979019165,4.800000190734863,318410.0 +2022-12-21,4.820000171661377,4.820000171661377,4.78000020980835,4.800000190734863,113508.0 +2022-12-22,4.809999942779541,4.820000171661377,4.75,4.800000190734863,552084.0 +2022-12-25,4.789999961853027,4.829999923706055,4.789999961853027,4.829999923706055,382045.0 +2022-12-26,4.809999942779541,4.840000152587891,4.78000020980835,4.840000152587891,164108.0 +2022-12-27,4.809999942779541,4.820000171661377,4.809999942779541,4.820000171661377,215638.0 +2022-12-28,4.840000152587891,4.840000152587891,4.800000190734863,4.800000190734863,138930.0 +2022-12-29,4.820000171661377,4.900000095367432,4.820000171661377,4.900000095367432,491552.0 +2023-01-01,4.900000095367432,4.900000095367432,4.880000114440918,4.900000095367432,125465.0 +2023-01-02,4.880000114440918,4.900000095367432,4.880000114440918,4.900000095367432,221692.0 +2023-01-03,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 +2023-01-04,4.940000057220459,5.0,4.940000057220459,4.949999809265137,296404.0 +2023-01-05,4.980000019073486,5.03000020980835,4.96999979019165,5.03000020980835,271912.0 +2023-01-08,5.0,5.0,4.980000019073486,5.0,134610.0 +2023-01-09,5.010000228881836,5.050000190734863,5.010000228881836,5.050000190734863,358457.0 +2023-01-10,5.050000190734863,5.050000190734863,5.019999980926514,5.039999961853027,94109.0 +2023-01-11,5.050000190734863,5.059999942779541,5.0,5.059999942779541,202588.0 +2023-01-12,5.039999961853027,5.050000190734863,5.019999980926514,5.050000190734863,52248.0 +2023-01-15,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0 +2023-01-16,4.980000019073486,5.0,4.960000038146973,5.0,103545.0 +2023-01-17,5.0,5.010000228881836,4.989999771118164,5.0,99307.0 +2023-01-18,5.0,5.010000228881836,4.989999771118164,5.0,99307.0 +2023-01-19,5.0,5.019999980926514,5.0,5.019999980926514,107779.0 +2023-01-22,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0 +2023-01-23,5.019999980926514,5.03000020980835,5.0,5.010000228881836,85303.0 +2023-01-24,5.019999980926514,5.03000020980835,5.010000228881836,5.010000228881836,72715.0 +2023-01-25,5.019999980926514,5.050000190734863,5.0,5.0,226978.0 +2023-01-26,5.039999961853027,5.039999961853027,5.03000020980835,5.039999961853027,63487.0 +2023-01-29,5.039999961853027,5.050000190734863,5.03000020980835,5.050000190734863,106126.0 +2023-01-30,5.039999961853027,5.150000095367432,5.039999961853027,5.139999866485596,426503.0 +2023-01-31,5.139999866485596,5.199999809265137,5.139999866485596,5.170000076293945,325694.0 +2023-02-01,5.179999828338623,5.190000057220459,5.150000095367432,5.170000076293945,200792.0 +2023-02-02,5.150000095367432,5.159999847412109,5.099999904632568,5.130000114440918,216939.0 +2023-02-05,5.099999904632568,5.099999904632568,5.010000228881836,5.03000020980835,309590.0 +2023-02-06,5.010000228881836,5.039999961853027,4.989999771118164,5.03000020980835,392708.0 +2023-02-07,5.019999980926514,5.059999942779541,5.019999980926514,5.039999961853027,97827.0 +2023-02-08,5.050000190734863,5.050000190734863,5.0,5.019999980926514,78339.0 +2023-02-09,5.0,5.0,4.960000038146973,4.980000019073486,243301.0 +2023-02-12,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0 +2023-02-13,5.03000020980835,5.03000020980835,5.010000228881836,5.019999980926514,75213.0 +2023-02-14,5.039999961853027,5.039999961853027,5.010000228881836,5.010000228881836,107833.0 +2023-02-15,5.0,5.050000190734863,5.0,5.050000190734863,303258.0 +2023-02-16,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,46915.0 +2023-02-19,5.0,5.050000190734863,5.0,5.050000190734863,396795.0 +2023-02-20,5.0,5.019999980926514,4.980000019073486,4.980000019073486,200220.0 +2023-02-21,4.989999771118164,4.989999771118164,4.929999828338623,4.96999979019165,324789.0 +2023-02-23,4.980000019073486,4.989999771118164,4.980000019073486,4.989999771118164,70512.0 +2023-02-26,4.96999979019165,4.96999979019165,4.900000095367432,4.900000095367432,245795.0 +2023-02-27,4.900000095367432,4.900000095367432,4.860000133514404,4.880000114440918,395244.0 +2023-02-28,4.880000114440918,4.909999847412109,4.880000114440918,4.889999866485596,83147.0 +2023-03-01,4.940000057220459,4.960000038146973,4.889999866485596,4.949999809265137,4118.0 +2023-03-02,4.920000076293945,4.960000038146973,4.900000095367432,4.920000076293945,5000.0 +2023-03-05,4.989999771118164,4.989999771118164,4.940000057220459,4.949999809265137,3177.0 +2023-03-06,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2023-03-07,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2023-03-08,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,4168.0 +2023-03-09,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2023-03-12,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2023-03-13,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2023-03-14,4.929999828338623,4.949999809265137,4.909999847412109,4.909999847412109,4905.0 +2023-03-15,4.900000095367432,4.909999847412109,4.880000114440918,4.880000114440918,5000.0 +2023-03-16,4.849999904632568,4.849999904632568,4.78000020980835,4.78000020980835,4440.0 +2023-03-19,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0 +2023-03-20,4.840000152587891,4.840000152587891,4.769999980926514,4.769999980926514,5000.0 +2023-03-21,4.800000190734863,4.820000171661377,4.789999961853027,4.800000190734863,10004.0 +2023-03-22,4.809999942779541,4.840000152587891,4.800000190734863,4.800000190734863,4565.0 +2023-03-23,4.809999942779541,4.809999942779541,4.769999980926514,4.769999980926514,13777.0 +2023-03-26,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0 +2023-03-27,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0 +2023-03-28,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0 +2023-03-29,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,0.0 +2023-03-30,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,3630.0 +2023-04-02,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0 +2023-04-03,4.900000095367432,4.96999979019165,4.900000095367432,4.949999809265137,3913.0 +2023-04-04,4.96999979019165,5.019999980926514,4.96999979019165,5.0,4038.0 +2023-04-05,5.019999980926514,5.019999980926514,5.010000228881836,5.010000228881836,3294.0 +2023-04-06,5.010000228881836,5.039999961853027,5.010000228881836,5.039999961853027,5000.0 +2023-04-09,5.059999942779541,5.099999904632568,5.050000190734863,5.059999942779541,5000.0 +2023-04-10,5.099999904632568,5.199999809265137,5.099999904632568,5.139999866485596,3401.0 +2023-04-11,5.150000095367432,5.170000076293945,5.019999980926514,5.110000133514404,5009.0 +2023-04-12,5.050000190734863,5.079999923706055,5.019999980926514,5.050000190734863,5000.0 +2023-04-13,5.050000190734863,5.079999923706055,5.03000020980835,5.050000190734863,3090.0 +2023-04-16,5.050000190734863,5.079999923706055,5.019999980926514,5.079999923706055,5095.0 +2023-04-17,5.070000171661377,5.090000152587891,5.070000171661377,5.079999923706055,2991.0 +2023-04-25,5.050000190734863,5.090000152587891,5.050000190734863,5.079999923706055,4756.0 +2023-04-26,5.070000171661377,5.110000133514404,5.059999942779541,5.090000152587891,4759.0 +2023-04-27,5.079999923706055,5.099999904632568,5.079999923706055,5.090000152587891,4000.0 +2023-04-30,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0 +2023-05-01,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0 +2023-05-02,5.110000133514404,5.130000114440918,5.090000152587891,5.090000152587891,3888.0 +2023-05-03,5.090000152587891,5.090000152587891,4.989999771118164,5.019999980926514,3633.0 +2023-05-04,5.03000020980835,5.050000190734863,5.010000228881836,5.039999961853027,3649.0 +2023-05-07,5.050000190734863,5.099999904632568,5.039999961853027,5.090000152587891,11575.0 +2023-05-08,5.090000152587891,5.090000152587891,5.059999942779541,5.070000171661377,3535.0 +2023-05-09,5.079999923706055,5.079999923706055,5.070000171661377,5.070000171661377,3791.0 +2023-05-10,5.059999942779541,5.079999923706055,5.039999961853027,5.079999923706055,3010.0 +2023-05-11,5.110000133514404,5.139999866485596,5.090000152587891,5.110000133514404,4000.0 +2023-05-14,5.119999885559082,5.119999885559082,5.050000190734863,5.090000152587891,2967.0 +2023-05-15,5.099999904632568,5.25,5.099999904632568,5.25,18000.0 +2023-05-16,5.230000019073486,5.230000019073486,5.150000095367432,5.170000076293945,5000.0 +2023-05-17,5.179999828338623,5.179999828338623,5.150000095367432,5.159999847412109,3166.0 +2023-05-18,5.159999847412109,5.190000057220459,5.150000095367432,5.159999847412109,4800.0 +2023-05-21,5.170000076293945,5.170000076293945,5.159999847412109,5.159999847412109,3292.0 +2023-05-22,5.139999866485596,5.159999847412109,5.130000114440918,5.159999847412109,3333.0 +2023-05-23,5.150000095367432,5.150000095367432,5.110000133514404,5.110000133514404,9000.0 +2023-05-24,5.119999885559082,5.119999885559082,5.090000152587891,5.110000133514404,10000.0 +2023-05-25,5.090000152587891,5.090000152587891,5.079999923706055,5.090000152587891,25000.0 +2023-05-28,5.090000152587891,5.110000133514404,5.079999923706055,5.099999904632568,15000.0 +2023-05-29,5.110000133514404,5.119999885559082,5.059999942779541,5.099999904632568,3883.0 +2023-05-30,5.110000133514404,5.119999885559082,5.090000152587891,5.099999904632568,5300.0 +2023-05-31,5.079999923706055,5.099999904632568,5.059999942779541,5.090000152587891,6124.0 +2023-06-01,5.090000152587891,5.090000152587891,5.079999923706055,5.079999923706055,3430.0 +2023-06-04,5.090000152587891,5.090000152587891,5.070000171661377,5.090000152587891,3000.0 +2023-06-05,5.079999923706055,5.110000133514404,5.070000171661377,5.079999923706055,33123.0 +2023-06-06,5.079999923706055,5.119999885559082,5.070000171661377,5.119999885559082,20989.0 +2023-06-07,5.079999923706055,5.090000152587891,5.070000171661377,5.079999923706055,3036.0 +2023-06-08,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0 +2023-06-11,5.090000152587891,5.090000152587891,5.079999923706055,5.090000152587891,6907.0 +2023-06-12,5.099999904632568,5.119999885559082,5.090000152587891,5.119999885559082,6264.0 +2023-06-13,5.110000133514404,5.130000114440918,5.110000133514404,5.110000133514404,10000.0 +2023-06-14,5.130000114440918,5.150000095367432,5.099999904632568,5.119999885559082,3115.0 +2023-06-15,5.119999885559082,5.170000076293945,5.119999885559082,5.150000095367432,3007.0 +2023-06-18,5.139999866485596,5.150000095367432,5.119999885559082,5.139999866485596,6742.0 +2023-06-19,5.130000114440918,5.150000095367432,5.119999885559082,5.130000114440918,140626.0 +2023-06-20,5.150000095367432,5.150000095367432,5.110000133514404,5.130000114440918,156660.0 +2023-06-21,5.139999866485596,5.139999866485596,5.119999885559082,5.139999866485596,58583.0 +2023-06-22,5.119999885559082,5.130000114440918,5.070000171661377,5.110000133514404,237359.0 +2023-07-02,5.090000152587891,5.139999866485596,5.090000152587891,5.130000114440918,153079.0 +2023-07-03,5.119999885559082,5.139999866485596,5.110000133514404,5.119999885559082,176888.0 +2023-07-04,5.119999885559082,5.139999866485596,5.099999904632568,5.099999904632568,288302.0 +2023-07-05,5.090000152587891,5.090000152587891,5.0,5.070000171661377,396480.0 +2023-07-06,5.110000133514404,5.170000076293945,5.110000133514404,5.159999847412109,254068.0 +2023-07-09,5.139999866485596,5.25,5.139999866485596,5.230000019073486,510957.0 +2023-07-10,5.230000019073486,5.25,5.199999809265137,5.25,428365.0 +2023-07-11,5.25,5.269999980926514,5.199999809265137,5.269999980926514,687910.0 +2023-07-12,5.119999885559082,5.210000038146973,5.110000133514404,5.179999828338623,904475.0 +2023-07-13,5.130000114440918,5.210000038146973,5.110000133514404,5.139999866485596,273618.0 +2023-07-16,5.110000133514404,5.139999866485596,5.079999923706055,5.110000133514404,224375.0 +2023-07-17,5.090000152587891,5.099999904632568,5.079999923706055,5.090000152587891,134550.0 +2023-07-18,5.090000152587891,5.110000133514404,5.059999942779541,5.059999942779541,198258.0 +2023-07-19,5.059999942779541,5.079999923706055,5.019999980926514,5.059999942779541,158642.0 +2023-07-20,5.059999942779541,5.070000171661377,5.03000020980835,5.059999942779541,179067.0 +2023-07-23,5.059999942779541,5.070000171661377,5.010000228881836,5.050000190734863,305819.0 +2023-07-24,5.050000190734863,5.059999942779541,5.019999980926514,5.050000190734863,214306.0 +2023-07-25,5.050000190734863,5.059999942779541,5.03000020980835,5.039999961853027,94496.0 +2023-07-26,5.039999961853027,5.059999942779541,5.019999980926514,5.039999961853027,99843.0 +2023-07-27,5.03000020980835,5.059999942779541,5.03000020980835,5.03000020980835,116855.0 +2023-07-30,5.110000133514404,5.110000133514404,5.03000020980835,5.039999961853027,113178.0 +2023-07-31,5.039999961853027,5.039999961853027,5.010000228881836,5.010000228881836,119578.0 +2023-08-01,5.03000020980835,5.039999961853027,5.010000228881836,5.019999980926514,207687.0 +2023-08-02,5.010000228881836,5.039999961853027,5.010000228881836,5.019999980926514,102392.0 +2023-08-03,5.019999980926514,5.039999961853027,5.010000228881836,5.03000020980835,47784.0 +2023-08-06,5.03000020980835,5.03000020980835,5.010000228881836,5.019999980926514,72956.0 +2023-08-07,5.010000228881836,5.03000020980835,5.0,5.010000228881836,126788.0 +2023-08-08,5.0,5.03000020980835,4.989999771118164,5.0,195556.0 +2023-08-09,5.010000228881836,5.010000228881836,4.989999771118164,5.0,81931.0 +2023-08-10,5.0,5.019999980926514,4.989999771118164,5.0,161321.0 +2023-08-13,5.0,5.03000020980835,4.989999771118164,5.0,258111.0 +2023-08-14,5.0,5.03000020980835,4.989999771118164,5.0,170572.0 +2023-08-15,4.989999771118164,5.010000228881836,4.929999828338623,4.929999828338623,482672.0 +2023-08-16,4.940000057220459,4.960000038146973,4.909999847412109,4.920000076293945,207111.0 +2023-08-17,4.920000076293945,4.929999828338623,4.889999866485596,4.929999828338623,137153.0 +2023-08-20,4.909999847412109,4.960000038146973,4.909999847412109,4.940000057220459,161223.0 +2023-08-21,4.940000057220459,4.940000057220459,4.900000095367432,4.909999847412109,193040.0 +2023-08-22,4.909999847412109,4.920000076293945,4.860000133514404,4.869999885559082,162715.0 +2023-08-23,4.900000095367432,4.920000076293945,4.880000114440918,4.920000076293945,195443.0 +2023-08-24,4.909999847412109,4.940000057220459,4.889999866485596,4.920000076293945,103346.0 +2023-08-27,4.920000076293945,4.929999828338623,4.840000152587891,4.860000133514404,215358.0 +2023-08-28,4.869999885559082,4.889999866485596,4.849999904632568,4.860000133514404,104972.0 +2023-08-29,4.840000152587891,4.920000076293945,4.840000152587891,4.900000095367432,210020.0 +2023-08-30,4.900000095367432,4.920000076293945,4.869999885559082,4.900000095367432,183663.0 +2023-08-31,4.900000095367432,4.909999847412109,4.829999923706055,4.840000152587891,299356.0 +2023-09-03,4.849999904632568,4.880000114440918,4.849999904632568,4.869999885559082,102309.0 +2023-09-04,4.880000114440918,4.889999866485596,4.840000152587891,4.860000133514404,159320.0 +2023-09-05,4.860000133514404,4.869999885559082,4.800000190734863,4.809999942779541,158110.0 +2023-09-06,4.809999942779541,4.849999904632568,4.769999980926514,4.809999942779541,340445.0 +2023-09-07,4.809999942779541,4.809999942779541,4.769999980926514,4.789999961853027,164334.0 +2023-09-10,4.800000190734863,4.800000190734863,4.769999980926514,4.789999961853027,75639.0 +2023-09-11,4.789999961853027,4.800000190734863,4.769999980926514,4.769999980926514,158806.0 +2023-09-12,4.78000020980835,4.809999942779541,4.78000020980835,4.78000020980835,88261.0 +2023-09-13,4.789999961853027,4.809999942779541,4.78000020980835,4.800000190734863,95746.0 +2023-09-14,4.800000190734863,4.860000133514404,4.789999961853027,4.809999942779541,163497.0 +2023-09-17,4.820000171661377,4.849999904632568,4.809999942779541,4.829999923706055,64447.0 +2023-09-18,4.829999923706055,4.829999923706055,4.78000020980835,4.800000190734863,138618.0 +2023-09-19,4.800000190734863,4.829999923706055,4.760000228881836,4.820000171661377,71967.0 +2023-09-20,4.820000171661377,4.829999923706055,4.78000020980835,4.800000190734863,74080.0 +2023-09-21,4.769999980926514,4.820000171661377,4.769999980926514,4.809999942779541,34408.0 +2023-09-25,4.699999809265137,4.789999961853027,4.699999809265137,4.730000019073486,145522.0 +2023-09-26,4.659999847412109,4.71999979019165,4.659999847412109,4.699999809265137,133120.0 +2023-09-27,4.699999809265137,4.710000038146973,4.690000057220459,4.690000057220459,56709.0 +2023-09-28,4.690000057220459,4.71999979019165,4.690000057220459,4.71999979019165,90625.0 +2023-10-01,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0 +2023-10-02,4.699999809265137,4.739999771118164,4.699999809265137,4.699999809265137,39579.0 +2023-10-03,4.71999979019165,4.730000019073486,4.670000076293945,4.679999828338623,34701.0 +2023-10-04,4.679999828338623,4.710000038146973,4.659999847412109,4.670000076293945,75086.0 +2023-10-05,4.670000076293945,4.699999809265137,4.650000095367432,4.699999809265137,155224.0 +2023-10-08,4.699999809265137,4.710000038146973,4.650000095367432,4.679999828338623,123801.0 +2023-10-09,4.679999828338623,4.679999828338623,4.639999866485596,4.650000095367432,129928.0 +2023-10-10,4.650000095367432,4.75,4.630000114440918,4.670000076293945,77838.0 +2023-10-11,4.659999847412109,4.659999847412109,4.610000133514404,4.619999885559082,106686.0 +2023-10-12,4.630000114440918,4.650000095367432,4.579999923706055,4.619999885559082,158548.0 +2023-10-15,4.599999904632568,4.650000095367432,4.590000152587891,4.619999885559082,59579.0 +2023-10-16,4.599999904632568,4.619999885559082,4.590000152587891,4.599999904632568,43625.0 +2023-10-17,4.599999904632568,4.639999866485596,4.599999904632568,4.599999904632568,103900.0 +2023-10-18,4.610000133514404,4.619999885559082,4.590000152587891,4.599999904632568,104232.0 +2023-10-19,4.619999885559082,4.630000114440918,4.579999923706055,4.590000152587891,110902.0 +2023-10-22,4.590000152587891,4.610000133514404,4.570000171661377,4.579999923706055,85420.0 +2023-10-23,4.570000171661377,4.590000152587891,4.5,4.510000228881836,191128.0 +2023-10-24,4.519999980926514,4.53000020980835,4.489999771118164,4.510000228881836,76178.0 +2023-10-25,4.489999771118164,4.53000020980835,4.480000019073486,4.519999980926514,104485.0 +2023-10-26,4.53000020980835,4.53000020980835,4.5,4.510000228881836,22223.0 +2023-10-29,4.53000020980835,4.559999942779541,4.489999771118164,4.510000228881836,77792.0 +2023-10-30,4.53000020980835,4.539999961853027,4.5,4.519999980926514,77843.0 +2023-10-31,4.53000020980835,4.550000190734863,4.510000228881836,4.53000020980835,32408.0 +2023-11-01,4.53000020980835,4.550000190734863,4.510000228881836,4.53000020980835,46670.0 +2023-11-02,4.539999961853027,4.550000190734863,4.519999980926514,4.53000020980835,48754.0 +2023-11-05,4.519999980926514,4.53000020980835,4.480000019073486,4.510000228881836,68867.0 +2023-11-06,4.5,4.550000190734863,4.489999771118164,4.539999961853027,79317.0 +2023-11-07,4.53000020980835,4.539999961853027,4.5,4.539999961853027,54962.0 +2023-11-08,4.519999980926514,4.539999961853027,4.510000228881836,4.53000020980835,90740.0 +2023-11-09,4.539999961853027,4.539999961853027,4.5,4.510000228881836,96044.0 +2023-11-12,4.510000228881836,4.519999980926514,4.489999771118164,4.510000228881836,219784.0 +2023-11-13,4.510000228881836,4.519999980926514,4.480000019073486,4.510000228881836,53379.0 +2023-11-14,4.510000228881836,4.539999961853027,4.489999771118164,4.53000020980835,70466.0 +2023-11-15,4.53000020980835,4.539999961853027,4.510000228881836,4.539999961853027,93877.0 +2023-11-16,4.510000228881836,4.539999961853027,4.5,4.539999961853027,106074.0 +2023-11-19,4.539999961853027,4.550000190734863,4.53000020980835,4.550000190734863,74303.0 +2023-11-20,4.550000190734863,4.550000190734863,4.53000020980835,4.550000190734863,47303.0 +2023-11-21,4.550000190734863,4.550000190734863,4.53000020980835,4.53000020980835,72859.0 +2023-11-22,4.550000190734863,4.550000190734863,4.510000228881836,4.550000190734863,94275.0 +2023-11-23,4.550000190734863,4.550000190734863,4.510000228881836,4.550000190734863,94275.0 +2023-11-26,4.53000020980835,4.550000190734863,4.510000228881836,4.53000020980835,57372.0 +2023-11-27,4.539999961853027,4.539999961853027,4.5,4.53000020980835,233292.0 +2023-11-28,4.53000020980835,4.53000020980835,4.5,4.510000228881836,118514.0 +2023-11-29,4.519999980926514,4.519999980926514,4.480000019073486,4.519999980926514,131995.0 +2023-11-30,4.53000020980835,4.53000020980835,4.489999771118164,4.53000020980835,37363.0 +2023-12-03,4.5,4.550000190734863,4.5,4.510000228881836,49709.0 +2023-12-04,4.539999961853027,4.550000190734863,4.519999980926514,4.539999961853027,66012.0 +2023-12-05,4.539999961853027,4.550000190734863,4.519999980926514,4.550000190734863,84162.0 +2023-12-06,4.550000190734863,4.550000190734863,4.519999980926514,4.539999961853027,82593.0 +2023-12-07,4.53000020980835,4.539999961853027,4.510000228881836,4.519999980926514,64431.0 +2023-12-10,4.519999980926514,4.619999885559082,4.510000228881836,4.590000152587891,290215.0 +2023-12-11,4.610000133514404,4.610000133514404,4.550000190734863,4.579999923706055,105590.0 +2023-12-12,4.619999885559082,4.659999847412109,4.599999904632568,4.619999885559082,269719.0 +2023-12-13,4.639999866485596,4.639999866485596,4.559999942779541,4.590000152587891,180414.0 +2023-12-14,4.630000114440918,4.650000095367432,4.579999923706055,4.579999923706055,206746.0 +2023-12-17,4.559999942779541,4.809999942779541,4.53000020980835,4.800000190734863,647826.0 +2023-12-18,4.800000190734863,4.800000190734863,4.53000020980835,4.639999866485596,725528.0 +2023-12-19,4.639999866485596,4.710000038146973,4.639999866485596,4.690000057220459,200433.0 +2023-12-20,4.670000076293945,4.690000057220459,4.639999866485596,4.639999866485596,42341.0 +2023-12-21,4.630000114440918,4.659999847412109,4.599999904632568,4.639999866485596,93120.0 +2023-12-24,4.650000095367432,4.699999809265137,4.610000133514404,4.639999866485596,107225.0 +2023-12-25,4.690000057220459,4.690000057220459,4.630000114440918,4.690000057220459,96661.0 +2023-12-26,4.679999828338623,4.699999809265137,4.659999847412109,4.690000057220459,119109.0 +2023-12-27,4.699999809265137,4.730000019073486,4.659999847412109,4.679999828338623,263506.0 +2023-12-28,4.699999809265137,4.699999809265137,4.619999885559082,4.619999885559082,234741.0 +2023-12-31,4.659999847412109,4.710000038146973,4.630000114440918,4.690000057220459,221801.0 +2024-01-01,4.650000095367432,4.699999809265137,4.630000114440918,4.679999828338623,299292.0 +2024-01-02,4.699999809265137,4.71999979019165,4.659999847412109,4.710000038146973,406987.0 +2024-01-03,4.710000038146973,4.730000019073486,4.650000095367432,4.699999809265137,225532.0 +2024-01-04,4.800000190734863,4.989999771118164,4.800000190734863,4.869999885559082,1122849.0 +2024-01-07,4.920000076293945,4.920000076293945,4.869999885559082,4.920000076293945,414916.0 +2024-01-08,4.920000076293945,4.940000057220459,4.900000095367432,4.929999828338623,523417.0 +2024-01-09,4.949999809265137,4.989999771118164,4.920000076293945,4.949999809265137,592786.0 +2024-01-10,4.900000095367432,4.900000095367432,4.78000020980835,4.809999942779541,892654.0 +2024-01-11,4.849999904632568,4.869999885559082,4.820000171661377,4.840000152587891,949200.0 +2024-01-14,4.849999904632568,4.849999904632568,4.769999980926514,4.789999961853027,391691.0 +2024-01-15,4.789999961853027,4.820000171661377,4.739999771118164,4.760000228881836,172883.0 +2024-01-16,4.769999980926514,4.800000190734863,4.739999771118164,4.739999771118164,294686.0 +2024-01-17,4.739999771118164,4.78000020980835,4.710000038146973,4.760000228881836,195316.0 +2024-01-18,4.739999771118164,4.760000228881836,4.699999809265137,4.739999771118164,263439.0 +2024-01-21,4.739999771118164,4.760000228881836,4.690000057220459,4.71999979019165,412182.0 +2024-01-22,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0 +2024-01-23,4.75,4.789999961853027,4.699999809265137,4.769999980926514,375053.0 +2024-01-24,4.78000020980835,4.849999904632568,4.75,4.840000152587891,262134.0 +2024-01-25,4.840000152587891,4.900000095367432,4.800000190734863,4.869999885559082,439510.0 +2024-01-28,4.880000114440918,4.980000019073486,4.869999885559082,4.949999809265137,598362.0 +2024-01-29,4.96999979019165,5.079999923706055,4.949999809265137,5.03000020980835,741128.0 +2024-01-30,5.070000171661377,5.070000171661377,4.929999828338623,4.929999828338623,343168.0 +2024-01-31,5.059999942779541,5.059999942779541,4.900000095367432,4.909999847412109,149760.0 +2024-02-01,4.920000076293945,4.940000057220459,4.860000133514404,4.940000057220459,255744.0 +2024-02-04,4.949999809265137,4.980000019073486,4.920000076293945,4.949999809265137,108483.0 +2024-02-05,4.940000057220459,4.949999809265137,4.900000095367432,4.909999847412109,112706.0 +2024-02-06,4.889999866485596,4.909999847412109,4.869999885559082,4.869999885559082,172608.0 +2024-02-07,4.880000114440918,4.929999828338623,4.880000114440918,4.920000076293945,82668.0 +2024-02-08,4.880000114440918,4.929999828338623,4.880000114440918,4.920000076293945,82668.0 +2024-02-11,4.920000076293945,4.949999809265137,4.880000114440918,4.889999866485596,225005.0 +2024-02-12,4.840000152587891,4.900000095367432,4.829999923706055,4.880000114440918,207565.0 +2024-02-13,4.849999904632568,4.920000076293945,4.849999904632568,4.920000076293945,208143.0 +2024-02-14,4.920000076293945,4.920000076293945,4.829999923706055,4.869999885559082,299773.0 +2024-02-15,4.880000114440918,4.940000057220459,4.869999885559082,4.940000057220459,245357.0 +2024-02-18,4.920000076293945,4.940000057220459,4.889999866485596,4.909999847412109,307367.0 +2024-02-19,4.909999847412109,4.920000076293945,4.880000114440918,4.900000095367432,186368.0 +2024-02-20,4.900000095367432,4.929999828338623,4.880000114440918,4.900000095367432,126077.0 +2024-02-21,4.920000076293945,4.940000057220459,4.880000114440918,4.940000057220459,230202.0 +2024-02-25,4.920000076293945,4.920000076293945,4.900000095367432,4.920000076293945,113929.0 +2024-02-26,4.900000095367432,4.909999847412109,4.869999885559082,4.869999885559082,136522.0 +2024-02-27,4.880000114440918,4.909999847412109,4.880000114440918,4.900000095367432,43553.0 +2024-02-28,4.900000095367432,4.920000076293945,4.860000133514404,4.880000114440918,284082.0 +2024-02-29,4.900000095367432,4.940000057220459,4.889999866485596,4.920000076293945,195776.0 +2024-03-03,4.920000076293945,4.940000057220459,4.900000095367432,4.909999847412109,189384.0 +2024-03-04,4.909999847412109,4.949999809265137,4.900000095367432,4.940000057220459,377284.0 +2024-03-05,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0 +2024-03-06,4.920000076293945,4.949999809265137,4.909999847412109,4.940000057220459,105539.0 +2024-03-07,4.940000057220459,4.949999809265137,4.909999847412109,4.940000057220459,122685.0 +2024-03-10,4.940000057220459,4.949999809265137,4.920000076293945,4.940000057220459,138601.0 +2024-03-11,4.949999809265137,4.96999979019165,4.929999828338623,4.96999979019165,154912.0 +2024-03-12,4.960000038146973,4.96999979019165,4.949999809265137,4.960000038146973,72325.0 +2024-03-13,4.960000038146973,4.989999771118164,4.920000076293945,4.949999809265137,387247.0 +2024-03-14,4.980000019073486,5.150000095367432,4.980000019073486,5.099999904632568,623446.0 +2024-03-17,5.099999904632568,5.150000095367432,5.090000152587891,5.119999885559082,198779.0 +2024-03-18,5.090000152587891,5.25,5.059999942779541,5.239999771118164,549472.0 +2024-03-19,5.260000228881836,5.400000095367432,5.21999979019165,5.349999904632568,663346.0 +2024-03-20,5.349999904632568,5.400000095367432,5.28000020980835,5.289999961853027,360988.0 +2024-03-21,5.309999942779541,5.340000152587891,5.28000020980835,5.289999961853027,310997.0 +2024-03-24,5.289999961853027,5.329999923706055,5.119999885559082,5.159999847412109,307542.0 +2024-03-25,5.150000095367432,5.269999980926514,5.110000133514404,5.139999866485596,140124.0 +2024-03-26,5.199999809265137,5.199999809265137,5.090000152587891,5.099999904632568,220277.0 +2024-03-27,5.099999904632568,5.139999866485596,5.090000152587891,5.130000114440918,66902.0 +2024-03-28,5.139999866485596,5.150000095367432,4.989999771118164,5.0,285141.0 +2024-03-31,5.0,5.329999923706055,5.0,5.25,282090.0 +2024-04-01,5.139999866485596,5.239999771118164,5.070000171661377,5.150000095367432,141136.0 +2024-04-02,5.139999866485596,5.190000057220459,5.039999961853027,5.119999885559082,228896.0 +2024-04-03,5.119999885559082,5.139999866485596,5.03000020980835,5.03000020980835,197723.0 +2024-04-04,5.070000171661377,5.150000095367432,5.010000228881836,5.130000114440918,334956.0 +2024-04-14,,,,, +2024-04-15,5.099999904632568,5.199999809265137,5.099999904632568,5.159999847412109,338016.0 +2024-04-16,5.170000076293945,5.21999979019165,5.130000114440918,5.150000095367432,295638.0 +2024-04-17,5.159999847412109,5.210000038146973,5.119999885559082,5.170000076293945,224351.0 +2024-04-18,5.170000076293945,5.199999809265137,5.130000114440918,5.139999866485596,230294.0 +2024-04-21,5.190000057220459,5.199999809265137,5.150000095367432,5.159999847412109,23736.0 +2024-04-22,5.159999847412109,5.190000057220459,5.119999885559082,5.159999847412109,121840.0 +2024-04-23,5.150000095367432,5.190000057220459,5.110000133514404,5.159999847412109,227965.0 +2024-04-24,5.150000095367432,5.159999847412109,5.070000171661377,5.079999923706055,237696.0 +2024-04-25,5.090000152587891,5.130000114440918,5.050000190734863,5.059999942779541,203905.0 +2024-04-28,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0 +2024-04-29,5.090000152587891,5.099999904632568,5.039999961853027,5.079999923706055,186825.0 +2024-04-30,5.150000095367432,5.150000095367432,5.079999923706055,5.110000133514404,155959.0 +2024-05-01,5.139999866485596,5.139999866485596,5.070000171661377,5.139999866485596,154826.0 +2024-05-02,5.119999885559082,5.139999866485596,5.099999904632568,5.099999904632568,216359.0 +2024-05-05,5.099999904632568,5.139999866485596,5.099999904632568,5.110000133514404,94086.0 +2024-05-06,5.110000133514404,5.130000114440918,5.099999904632568,5.119999885559082,83999.0 +2024-05-07,5.139999866485596,5.139999866485596,5.110000133514404,5.130000114440918,115166.0 +2024-05-08,5.130000114440918,5.139999866485596,5.119999885559082,5.130000114440918,111261.0 +2024-05-09,5.139999866485596,5.139999866485596,5.099999904632568,5.110000133514404,78039.0 +2024-05-12,5.110000133514404,5.139999866485596,5.059999942779541,5.059999942779541,48132.0 +2024-05-13,5.050000190734863,5.079999923706055,5.050000190734863,5.070000171661377,71086.0 +2024-05-14,5.070000171661377,5.070000171661377,5.0,5.0,167297.0 +2024-05-15,5.010000228881836,5.079999923706055,5.0,5.010000228881836,106002.0 +2024-05-16,5.019999980926514,5.03000020980835,4.989999771118164,5.0,138301.0 +2024-05-19,5.0,5.0,5.0,5.0,0.0 +2024-05-20,4.980000019073486,5.0,4.929999828338623,4.96999979019165,95130.0 +2024-05-21,4.96999979019165,5.010000228881836,4.940000057220459,4.940000057220459,79209.0 +2024-05-22,4.949999809265137,4.949999809265137,4.880000114440918,4.909999847412109,124119.0 +2024-05-23,4.909999847412109,4.949999809265137,4.880000114440918,4.920000076293945,36007.0 +2024-05-26,4.920000076293945,4.96999979019165,4.900000095367432,4.949999809265137,68386.0 +2024-05-27,4.949999809265137,4.949999809265137,4.900000095367432,4.909999847412109,76632.0 +2024-05-28,4.949999809265137,4.949999809265137,4.889999866485596,4.920000076293945,82646.0 +2024-05-29,4.920000076293945,4.929999828338623,4.900000095367432,4.920000076293945,119157.0 +2024-05-30,4.949999809265137,4.949999809265137,4.880000114440918,4.880000114440918,80524.0 +2024-06-02,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0 +2024-06-03,4.900000095367432,4.920000076293945,4.869999885559082,4.920000076293945,120427.0 +2024-06-04,4.920000076293945,4.929999828338623,4.880000114440918,4.920000076293945,29036.0 +2024-06-05,4.900000095367432,4.929999828338623,4.880000114440918,4.929999828338623,79666.0 +2024-06-06,4.920000076293945,4.920000076293945,4.849999904632568,4.920000076293945,94817.0 +2024-06-09,4.940000057220459,4.940000057220459,4.860000133514404,4.900000095367432,160533.0 +2024-06-10,4.949999809265137,4.960000038146973,4.900000095367432,4.909999847412109,117455.0 +2024-06-11,4.920000076293945,5.0,4.909999847412109,4.929999828338623,191907.0 +2024-06-12,4.940000057220459,4.989999771118164,4.880000114440918,4.989999771118164,129284.0 +2024-06-13,4.940000057220459,4.989999771118164,4.929999828338623,4.980000019073486,80295.0 +2024-06-23,4.980000019073486,5.099999904632568,4.929999828338623,4.949999809265137,82171.0 +2024-06-24,4.929999828338623,4.989999771118164,4.920000076293945,4.920000076293945,158983.0 +2024-06-25,4.940000057220459,5.019999980926514,4.900000095367432,4.900000095367432,256421.0 +2024-06-26,4.949999809265137,4.989999771118164,4.929999828338623,4.96999979019165,54044.0 +2024-06-27,4.989999771118164,5.010000228881836,4.949999809265137,4.96999979019165,94446.0 +2024-06-30,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,0.0 +2024-07-01,5.010000228881836,5.010000228881836,4.960000038146973,4.980000019073486,57197.0 +2024-07-02,4.980000019073486,5.079999923706055,4.960000038146973,5.019999980926514,139321.0 +2024-07-03,5.0,5.0,4.96999979019165,4.989999771118164,37979.0 +2024-07-04,4.980000019073486,4.989999771118164,4.949999809265137,4.96999979019165,68398.0 +2024-07-07,4.96999979019165,5.059999942779541,4.949999809265137,5.050000190734863,155272.0 +2024-07-08,4.96999979019165,5.019999980926514,4.949999809265137,4.96999979019165,82367.0 +2024-07-09,5.0,5.019999980926514,4.960000038146973,5.0,76345.0 +2024-07-10,5.0,5.039999961853027,4.96999979019165,5.0,69359.0 +2024-07-11,5.010000228881836,5.079999923706055,5.0,5.050000190734863,372443.0 +2024-07-14,5.050000190734863,5.059999942779541,5.0,5.050000190734863,191186.0 +2024-07-15,5.050000190734863,5.050000190734863,5.0,5.019999980926514,86571.0 +2024-07-16,5.019999980926514,5.070000171661377,5.0,5.050000190734863,105863.0 +2024-07-17,5.050000190734863,5.079999923706055,5.019999980926514,5.070000171661377,326001.0 +2024-07-18,5.079999923706055,5.090000152587891,5.059999942779541,5.070000171661377,284181.0 +2024-07-21,4.980000019073486,4.989999771118164,4.909999847412109,4.960000038146973,197458.0 +2024-07-22,4.960000038146973,4.96999979019165,4.940000057220459,4.96999979019165,126485.0 +2024-07-23,4.980000019073486,4.980000019073486,4.909999847412109,4.909999847412109,143614.0 +2024-07-24,4.920000076293945,4.96999979019165,4.909999847412109,4.949999809265137,73180.0 +2024-07-25,4.940000057220459,4.940000057220459,4.920000076293945,4.940000057220459,42258.0 +2024-07-28,4.940000057220459,4.940000057220459,4.849999904632568,4.880000114440918,272056.0 +2024-07-29,4.880000114440918,4.920000076293945,4.880000114440918,4.920000076293945,123008.0 +2024-07-30,4.909999847412109,4.920000076293945,4.889999866485596,4.909999847412109,23837.0 +2024-07-31,4.909999847412109,4.909999847412109,4.880000114440918,4.909999847412109,33829.0 +2024-08-01,4.900000095367432,4.920000076293945,4.880000114440918,4.920000076293945,120285.0 +2024-08-04,4.909999847412109,4.909999847412109,4.849999904632568,4.880000114440918,172710.0 +2024-08-05,4.889999866485596,4.889999866485596,4.769999980926514,4.829999923706055,188030.0 +2024-08-06,4.840000152587891,4.960000038146973,4.820000171661377,4.960000038146973,270643.0 +2024-08-07,4.960000038146973,4.960000038146973,4.849999904632568,4.900000095367432,110954.0 +2024-08-08,4.920000076293945,4.920000076293945,4.829999923706055,4.849999904632568,53629.0 +2024-08-11,4.860000133514404,4.980000019073486,4.809999942779541,4.860000133514404,144530.0 +2024-08-12,4.829999923706055,4.880000114440918,4.78000020980835,4.829999923706055,101069.0 +2024-08-13,4.800000190734863,4.880000114440918,4.800000190734863,4.849999904632568,119829.0 +2024-08-14,4.849999904632568,4.849999904632568,4.800000190734863,4.800000190734863,103484.0 +2024-08-15,4.800000190734863,4.849999904632568,4.789999961853027,4.840000152587891,285277.0 +2024-08-18,4.840000152587891,4.849999904632568,4.820000171661377,4.840000152587891,82227.0 +2024-08-19,4.849999904632568,4.860000133514404,4.829999923706055,4.849999904632568,96771.0 +2024-08-20,4.849999904632568,4.849999904632568,4.829999923706055,4.829999923706055,119738.0 +2024-08-21,4.840000152587891,4.869999885559082,4.829999923706055,4.869999885559082,67254.0 +2024-08-22,4.869999885559082,4.869999885559082,4.840000152587891,4.849999904632568,90878.0 +2024-08-25,4.869999885559082,4.909999847412109,4.860000133514404,4.889999866485596,114415.0 +2024-08-26,4.900000095367432,5.019999980926514,4.889999866485596,5.019999980926514,2910325.0 +2024-08-27,5.0,5.019999980926514,4.980000019073486,5.0,209778.0 +2024-08-28,5.0,5.0,4.949999809265137,5.0,189520.0 +2024-08-29,5.0,5.0,4.960000038146973,5.0,123462.0 +2024-09-01,5.0,5.010000228881836,4.960000038146973,4.980000019073486,73312.0 +2024-09-02,5.0,5.010000228881836,4.96999979019165,5.0,58997.0 +2024-09-03,4.96999979019165,5.0,4.960000038146973,4.989999771118164,78367.0 +2024-09-04,5.0,5.0,4.960000038146973,4.980000019073486,60993.0 +2024-09-05,4.980000019073486,5.0,4.940000057220459,4.940000057220459,87278.0 +2024-09-08,4.929999828338623,4.960000038146973,4.900000095367432,4.949999809265137,118743.0 +2024-09-09,4.920000076293945,4.960000038146973,4.920000076293945,4.960000038146973,35470.0 +2024-09-10,4.949999809265137,4.96999979019165,4.929999828338623,4.929999828338623,45225.0 +2024-09-11,4.920000076293945,4.940000057220459,4.909999847412109,4.940000057220459,30490.0 +2024-09-12,4.940000057220459,4.940000057220459,4.800000190734863,4.889999866485596,312207.0 +2024-09-15,4.889999866485596,4.96999979019165,4.849999904632568,4.909999847412109,146332.0 +2024-09-16,4.900000095367432,4.940000057220459,4.880000114440918,4.909999847412109,98674.0 +2024-09-17,4.900000095367432,4.949999809265137,4.900000095367432,4.949999809265137,51903.0 +2024-09-18,4.929999828338623,4.949999809265137,4.920000076293945,4.949999809265137,42632.0 +2024-09-19,4.960000038146973,4.96999979019165,4.940000057220459,4.960000038146973,49595.0 +2024-09-22,4.960000038146973,4.989999771118164,4.909999847412109,4.960000038146973,142677.0 +2024-09-24,4.960000038146973,5.010000228881836,4.929999828338623,5.0,228886.0 +2024-09-25,5.0,5.0,4.96999979019165,4.989999771118164,93627.0 +2024-09-26,4.980000019073486,5.0,4.96999979019165,4.989999771118164,92183.0 +2024-09-29,5.0,5.010000228881836,4.980000019073486,5.010000228881836,68064.0 +2024-09-30,5.010000228881836,5.019999980926514,4.949999809265137,4.980000019073486,108265.0 +2024-10-01,4.980000019073486,5.0,4.949999809265137,4.949999809265137,50961.0 +2024-10-02,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0 +2024-10-03,4.980000019073486,4.980000019073486,4.900000095367432,4.940000057220459,51244.0 +2024-10-06,4.940000057220459,4.949999809265137,4.840000152587891,4.900000095367432,184004.0 +2024-10-07,4.900000095367432,4.909999847412109,4.860000133514404,4.889999866485596,95882.0 +2024-10-08,4.869999885559082,4.900000095367432,4.800000190734863,4.880000114440918,97100.0 +2024-10-09,4.960000038146973,4.960000038146973,4.869999885559082,4.940000057220459,46475.0 +2024-10-10,4.940000057220459,4.940000057220459,4.880000114440918,4.900000095367432,58029.0 +2024-10-13,4.900000095367432,4.949999809265137,4.900000095367432,4.900000095367432,63924.0 +2024-10-14,4.900000095367432,4.940000057220459,4.900000095367432,4.929999828338623,34365.0 +2024-10-15,4.929999828338623,4.929999828338623,4.889999866485596,4.889999866485596,64606.0 +2024-10-16,4.889999866485596,4.940000057220459,4.880000114440918,4.940000057220459,75741.0 +2024-10-17,4.900000095367432,4.940000057220459,4.880000114440918,4.880000114440918,51073.0 +2024-10-20,4.880000114440918,4.900000095367432,4.869999885559082,4.900000095367432,35343.0 +2024-10-21,4.889999866485596,4.900000095367432,4.860000133514404,4.880000114440918,31988.0 +2024-10-22,4.869999885559082,4.880000114440918,4.860000133514404,4.880000114440918,18821.0 +2024-10-23,4.869999885559082,4.880000114440918,4.849999904632568,4.860000133514404,30372.0 +2024-10-24,4.869999885559082,4.889999866485596,4.829999923706055,4.849999904632568,105009.0 +2024-10-27,4.849999904632568,4.880000114440918,4.849999904632568,4.869999885559082,28259.0 +2024-10-28,4.889999866485596,4.889999866485596,4.860000133514404,4.869999885559082,21243.0 +2024-10-29,4.869999885559082,4.889999866485596,4.809999942779541,4.829999923706055,51602.0 +2024-10-30,4.840000152587891,4.860000133514404,4.820000171661377,4.829999923706055,47696.0 +2024-10-31,4.849999904632568,4.880000114440918,4.829999923706055,4.880000114440918,45149.0 +2024-11-03,4.880000114440918,4.96999979019165,4.860000133514404,4.960000038146973,298246.0 +2024-11-04,4.960000038146973,5.0,4.920000076293945,4.960000038146973,220227.0 +2024-11-05,4.940000057220459,4.980000019073486,4.869999885559082,4.889999866485596,108518.0 +2024-11-06,4.920000076293945,4.940000057220459,4.880000114440918,4.900000095367432,34675.0 +2024-11-07,4.909999847412109,4.940000057220459,4.849999904632568,4.880000114440918,214262.0 +2024-11-10,4.909999847412109,4.909999847412109,4.849999904632568,4.869999885559082,124704.0 +2024-11-11,4.880000114440918,5.0,4.869999885559082,4.940000057220459,264613.0 +2024-11-12,4.940000057220459,4.960000038146973,4.860000133514404,4.900000095367432,110088.0 +2024-11-13,4.869999885559082,4.889999866485596,4.840000152587891,4.880000114440918,107643.0 +2024-11-14,4.880000114440918,4.900000095367432,4.840000152587891,4.869999885559082,63170.0 +2024-11-17,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,0.0 +2024-11-18,4.849999904632568,4.909999847412109,4.849999904632568,4.909999847412109,111763.0 +2024-11-19,4.909999847412109,4.929999828338623,4.880000114440918,4.900000095367432,75992.0 +2024-11-20,4.900000095367432,4.900000095367432,4.860000133514404,4.900000095367432,45458.0 +2024-11-21,4.900000095367432,4.949999809265137,4.800000190734863,4.889999866485596,183238.0 +2024-11-24,4.889999866485596,4.909999847412109,4.860000133514404,4.880000114440918,56171.0 +2024-11-25,4.849999904632568,4.880000114440918,4.840000152587891,4.840000152587891,83735.0 +2024-11-26,4.820000171661377,4.880000114440918,4.820000171661377,4.880000114440918,30557.0 +2024-11-27,4.880000114440918,4.889999866485596,4.849999904632568,4.849999904632568,42049.0 +2024-11-28,4.880000114440918,4.880000114440918,4.829999923706055,4.869999885559082,55250.0 +2024-12-01,4.880000114440918,4.880000114440918,4.829999923706055,4.869999885559082,55250.0 +2024-12-02,4.869999885559082,4.889999866485596,4.840000152587891,4.840000152587891,93521.0 +2024-12-03,4.840000152587891,4.869999885559082,4.840000152587891,4.849999904632568,50278.0 +2024-12-04,4.849999904632568,4.880000114440918,4.840000152587891,4.860000133514404,22563.0 +2024-12-05,4.860000133514404,4.889999866485596,4.849999904632568,4.849999904632568,111337.0 +2024-12-08,4.840000152587891,4.869999885559082,4.789999961853027,4.800000190734863,467914.0 +2024-12-09,4.820000171661377,4.840000152587891,4.789999961853027,4.800000190734863,174541.0 +2024-12-10,4.800000190734863,4.820000171661377,4.769999980926514,4.789999961853027,195442.0 +2024-12-11,4.789999961853027,4.809999942779541,4.760000228881836,4.78000020980835,139348.0 +2024-12-12,4.769999980926514,4.800000190734863,4.769999980926514,4.789999961853027,38658.0 +2024-12-15,4.789999961853027,4.800000190734863,4.78000020980835,4.789999961853027,60110.0 +2024-12-16,4.800000190734863,4.809999942779541,4.789999961853027,4.809999942779541,56363.0 +2024-12-17,4.800000190734863,4.800000190734863,4.75,4.78000020980835,89971.0 +2024-12-18,4.78000020980835,4.820000171661377,4.75,4.800000190734863,60075.0 +2024-12-19,4.800000190734863,4.829999923706055,4.78000020980835,4.809999942779541,77755.0 +2024-12-22,4.820000171661377,4.829999923706055,4.71999979019165,4.760000228881836,248300.0 +2024-12-23,4.710000038146973,4.760000228881836,4.599999904632568,4.699999809265137,145417.0 +2024-12-24,4.699999809265137,4.710000038146973,4.619999885559082,4.639999866485596,163611.0 +2024-12-25,4.630000114440918,4.710000038146973,4.630000114440918,4.699999809265137,51030.0 +2024-12-26,4.699999809265137,4.730000019073486,4.650000095367432,4.710000038146973,227256.0 +2024-12-29,4.739999771118164,4.75,4.710000038146973,4.71999979019165,41948.0 +2024-12-30,4.769999980926514,4.769999980926514,4.639999866485596,4.690000057220459,130656.0 +2024-12-31,4.690000057220459,4.75,4.690000057220459,4.730000019073486,100611.0 +2025-01-01,4.730000019073486,4.78000020980835,4.730000019073486,4.769999980926514,38251.0 +2025-01-02,4.789999961853027,4.940000057220459,4.78000020980835,4.920000076293945,393573.0 +2025-01-05,4.909999847412109,4.929999828338623,4.869999885559082,4.909999847412109,114489.0 +2025-01-06,4.900000095367432,4.940000057220459,4.900000095367432,4.940000057220459,170610.0 +2025-01-07,4.940000057220459,4.940000057220459,4.909999847412109,4.929999828338623,75638.0 +2025-01-08,4.739999771118164,4.800000190734863,4.739999771118164,4.760000228881836,160141.0 +2025-01-09,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0 +2025-01-12,4.78000020980835,4.789999961853027,4.75,4.78000020980835,72779.0 +2025-01-13,4.78000020980835,4.789999961853027,4.730000019073486,4.760000228881836,146970.0 +2025-01-14,4.760000228881836,4.769999980926514,4.71999979019165,4.75,41442.0 +2025-01-15,4.75,4.78000020980835,4.730000019073486,4.769999980926514,49269.0 +2025-01-16,4.75,4.769999980926514,4.739999771118164,4.75,52152.0 +2025-01-19,4.760000228881836,4.769999980926514,4.75,4.760000228881836,56299.0 +2025-01-20,4.760000228881836,4.809999942779541,4.760000228881836,4.789999961853027,129356.0 +2025-01-21,4.809999942779541,4.820000171661377,4.769999980926514,4.800000190734863,110054.0 +2025-01-22,4.800000190734863,4.820000171661377,4.789999961853027,4.809999942779541,22143.0 +2025-01-23,4.809999942779541,4.820000171661377,4.78000020980835,4.800000190734863,41574.0 +2025-01-26,4.800000190734863,4.809999942779541,4.78000020980835,4.800000190734863,67137.0 +2025-01-27,4.800000190734863,4.820000171661377,4.789999961853027,4.809999942779541,169376.0 +2025-01-28,4.809999942779541,4.820000171661377,4.800000190734863,4.809999942779541,65664.0 +2025-01-29,4.820000171661377,4.820000171661377,4.789999961853027,4.809999942779541,39402.0 +2025-01-30,4.800000190734863,4.809999942779541,4.78000020980835,4.809999942779541,77529.0 +2025-02-02,4.800000190734863,4.820000171661377,4.78000020980835,4.78000020980835,49180.0 +2025-02-03,4.789999961853027,4.800000190734863,4.75,4.769999980926514,107845.0 +2025-02-04,4.769999980926514,4.789999961853027,4.769999980926514,4.78000020980835,26394.0 +2025-02-05,4.78000020980835,4.78000020980835,4.739999771118164,4.769999980926514,167746.0 +2025-02-06,4.78000020980835,4.78000020980835,4.710000038146973,4.75,186852.0 +2025-02-09,4.760000228881836,4.769999980926514,4.71999979019165,4.739999771118164,75625.0 +2025-02-10,4.769999980926514,4.769999980926514,4.699999809265137,4.730000019073486,176653.0 +2025-02-11,4.739999771118164,4.769999980926514,4.699999809265137,4.71999979019165,88869.0 +2025-02-12,4.71999979019165,4.809999942779541,4.699999809265137,4.739999771118164,108540.0 +2025-02-13,4.739999771118164,4.739999771118164,4.710000038146973,4.739999771118164,38921.0 +2025-02-16,4.699999809265137,4.739999771118164,4.690000057220459,4.71999979019165,86574.0 +2025-02-17,4.71999979019165,4.71999979019165,4.639999866485596,4.650000095367432,202474.0 +2025-02-18,4.639999866485596,4.679999828338623,4.639999866485596,4.670000076293945,73709.0 +2025-02-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0 +2025-02-20,4.650000095367432,4.650000095367432,4.590000152587891,4.630000114440918,184269.0 +2025-02-24,4.630000114440918,4.630000114440918,4.590000152587891,4.610000133514404,67086.0 +2025-02-25,4.599999904632568,4.650000095367432,4.590000152587891,4.650000095367432,111095.0 +2025-02-26,4.650000095367432,4.690000057220459,4.619999885559082,4.659999847412109,23748.0 +2025-02-27,4.659999847412109,4.699999809265137,4.650000095367432,4.670000076293945,21396.0 +2025-03-02,4.670000076293945,4.699999809265137,4.610000133514404,4.619999885559082,41999.0 +2025-03-03,4.659999847412109,4.679999828338623,4.630000114440918,4.650000095367432,33637.0 +2025-03-04,4.670000076293945,4.670000076293945,4.590000152587891,4.610000133514404,119670.0 +2025-03-05,4.610000133514404,4.659999847412109,4.5,4.559999942779541,130442.0 +2025-03-06,4.570000171661377,4.639999866485596,4.519999980926514,4.579999923706055,116021.0 +2025-03-09,4.579999923706055,4.590000152587891,4.550000190734863,4.590000152587891,26264.0 +2025-03-10,4.590000152587891,4.599999904632568,4.53000020980835,4.539999961853027,39870.0 +2025-03-11,4.539999961853027,4.570000171661377,4.510000228881836,4.550000190734863,76356.0 +2025-03-12,4.550000190734863,4.599999904632568,4.53000020980835,4.559999942779541,20086.0 +2025-03-13,4.550000190734863,4.599999904632568,4.550000190734863,4.579999923706055,55708.0 +2025-03-16,4.590000152587891,4.590000152587891,4.53000020980835,4.590000152587891,116019.0 +2025-03-17,4.599999904632568,4.599999904632568,4.53000020980835,4.599999904632568,16328.0 +2025-03-18,4.599999904632568,4.610000133514404,4.539999961853027,4.539999961853027,70685.0 +2025-03-19,4.559999942779541,4.590000152587891,4.519999980926514,4.570000171661377,63588.0 +2025-03-20,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0.0 +2025-03-23,4.559999942779541,4.559999942779541,4.53000020980835,4.559999942779541,49733.0 +2025-03-24,4.590000152587891,4.590000152587891,4.539999961853027,4.570000171661377,47034.0 +2025-03-25,4.570000171661377,4.590000152587891,4.559999942779541,4.579999923706055,50121.0 +2025-03-26,4.590000152587891,4.659999847412109,4.590000152587891,4.659999847412109,61676.0 +2025-03-27,4.679999828338623,4.679999828338623,4.590000152587891,4.659999847412109,88575.0 +2025-04-03,4.659999847412109,4.659999847412109,4.579999923706055,4.630000114440918,107304.0 +2025-04-06,4.579999923706055,4.599999904632568,4.400000095367432,4.429999828338623,271977.0 +2025-04-07,4.329999923706055,4.449999809265137,4.329999923706055,4.440000057220459,213907.0 +2025-04-08,4.559999942779541,4.559999942779541,4.420000076293945,4.480000019073486,87842.0 +2025-04-09,4.519999980926514,4.519999980926514,4.429999828338623,4.480000019073486,39128.0 +2025-04-10,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0 +2025-04-13,4.53000020980835,4.539999961853027,4.440000057220459,4.5,86443.0 +2025-04-14,4.5,4.539999961853027,4.480000019073486,4.5,41605.0 +2025-04-15,4.5,4.53000020980835,4.460000038146973,4.510000228881836,144738.0 +2025-04-16,4.519999980926514,4.53000020980835,4.46999979019165,4.510000228881836,41534.0 +2025-04-17,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0 +2025-04-20,4.590000152587891,4.590000152587891,4.519999980926514,4.570000171661377,67279.0 +2025-04-21,4.570000171661377,4.570000171661377,4.519999980926514,4.539999961853027,34285.0 +2025-04-22,4.519999980926514,4.639999866485596,4.5,4.579999923706055,253083.0 +2025-04-23,4.579999923706055,4.829999923706055,4.53000020980835,4.670000076293945,840310.0 +2025-04-24,4.679999828338623,4.710000038146973,4.650000095367432,4.699999809265137,185756.0 +2025-04-27,4.670000076293945,4.710000038146973,4.639999866485596,4.699999809265137,60445.0 +2025-04-28,4.699999809265137,4.699999809265137,4.639999866485596,4.670000076293945,35639.0 +2025-04-29,4.670000076293945,4.679999828338623,4.639999866485596,4.639999866485596,88439.0 +2025-04-30,4.639999866485596,4.730000019073486,4.639999866485596,4.71999979019165,269758.0 +2025-05-01,4.71999979019165,4.730000019073486,4.630000114440918,4.650000095367432,68680.0 +2025-05-04,4.630000114440918,4.659999847412109,4.599999904632568,4.650000095367432,38506.0 +2025-05-05,4.650000095367432,4.650000095367432,4.550000190734863,4.639999866485596,200050.0 +2025-05-06,4.670000076293945,4.670000076293945,4.590000152587891,4.670000076293945,90370.0 +2025-05-07,4.699999809265137,4.699999809265137,4.599999904632568,4.699999809265137,146436.0 +2025-05-08,4.630000114440918,4.679999828338623,4.590000152587891,4.650000095367432,69975.0 +2025-05-11,4.659999847412109,4.690000057220459,4.570000171661377,4.610000133514404,219319.0 +2025-05-12,4.590000152587891,4.639999866485596,4.590000152587891,4.639999866485596,80169.0 +2025-05-13,4.650000095367432,4.650000095367432,4.610000133514404,4.610000133514404,136884.0 +2025-05-14,4.610000133514404,4.650000095367432,4.599999904632568,4.639999866485596,172093.0 +2025-05-15,4.639999866485596,4.639999866485596,4.570000171661377,4.610000133514404,117753.0 +2025-05-18,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0 +2025-05-19,4.590000152587891,4.619999885559082,4.570000171661377,4.619999885559082,94796.0 +2025-05-20,4.599999904632568,4.630000114440918,4.599999904632568,4.630000114440918,16480.0 +2025-05-21,4.619999885559082,4.630000114440918,4.550000190734863,4.579999923706055,120519.0 +2025-05-22,4.559999942779541,4.579999923706055,4.5,4.539999961853027,247153.0 +2025-05-25,4.550000190734863,4.559999942779541,4.510000228881836,4.519999980926514,94834.0 +2025-05-26,4.519999980926514,4.559999942779541,4.460000038146973,4.489999771118164,101204.0 +2025-05-27,4.5,4.550000190734863,4.480000019073486,4.510000228881836,247936.0 +2025-05-28,4.510000228881836,4.550000190734863,4.5,4.519999980926514,161992.0 +2025-05-29,4.53000020980835,4.590000152587891,4.519999980926514,4.53000020980835,84618.0 +2025-06-01,4.550000190734863,4.579999923706055,4.550000190734863,4.579999923706055,114417.0 +2025-06-02,4.579999923706055,4.619999885559082,4.539999961853027,4.550000190734863,323748.0 +2025-06-03,4.559999942779541,4.590000152587891,4.559999942779541,4.559999942779541,57887.0 +2025-06-04,4.559999942779541,4.599999904632568,4.550000190734863,4.579999923706055,133099.0 +2025-06-11,4.579999923706055,4.599999904632568,4.579999923706055,4.579999923706055,76939.0 +2025-06-12,4.579999923706055,4.579999923706055,4.519999980926514,4.539999961853027,149779.0 +2025-06-15,4.46999979019165,4.53000020980835,4.46999979019165,4.489999771118164,174948.0 +2025-06-16,4.489999771118164,4.539999961853027,4.440000057220459,4.489999771118164,188373.0 +2025-06-17,4.489999771118164,4.489999771118164,4.389999866485596,4.389999866485596,201565.0 +2025-06-18,4.380000114440918,4.409999847412109,4.309999942779541,4.389999866485596,105963.0 +2025-06-19,4.369999885559082,4.480000019073486,4.349999904632568,4.349999904632568,126166.0 +2025-06-22,4.360000133514404,4.420000076293945,4.360000133514404,4.389999866485596,47503.0 +2025-06-23,4.389999866485596,4.420000076293945,4.389999866485596,4.420000076293945,65442.0 +2025-06-24,4.420000076293945,4.519999980926514,4.409999847412109,4.5,147380.0 +2025-06-25,4.519999980926514,4.590000152587891,4.510000228881836,4.579999923706055,135225.0 +2025-06-26,4.579999923706055,4.619999885559082,4.550000190734863,4.550000190734863,206037.0 +2025-06-29,4.630000114440918,4.699999809265137,4.559999942779541,4.659999847412109,158852.0 +2025-06-30,4.670000076293945,4.690000057220459,4.590000152587891,4.610000133514404,234287.0 +2025-07-01,4.610000133514404,4.71999979019165,4.610000133514404,4.679999828338623,317550.0 +2025-07-02,4.699999809265137,4.730000019073486,4.670000076293945,4.71999979019165,327153.0 +2025-07-03,4.670000076293945,4.730000019073486,4.670000076293945,4.71999979019165,236841.0 +2025-07-06,4.71999979019165,4.920000076293945,4.699999809265137,4.849999904632568,1006410.0 +2025-07-07,4.869999885559082,4.900000095367432,4.809999942779541,4.840000152587891,657924.0 +2025-07-08,4.840000152587891,4.860000133514404,4.800000190734863,4.809999942779541,585748.0 +2025-07-09,4.75,4.75,4.619999885559082,4.639999866485596,432684.0 +2025-07-10,4.619999885559082,4.679999828338623,4.610000133514404,4.659999847412109,251470.0 +2025-07-13,4.659999847412109,4.659999847412109,4.559999942779541,4.559999942779541,226066.0 +2025-07-14,4.570000171661377,4.590000152587891,4.550000190734863,4.550000190734863,68172.0 +2025-07-15,4.559999942779541,4.570000171661377,4.519999980926514,4.539999961853027,92103.0 +2025-07-16,4.539999961853027,4.539999961853027,4.5,4.5,87191.0 +2025-07-17,4.5,4.5,4.5,4.5,0.0 +2025-07-20,4.489999771118164,4.539999961853027,4.460000038146973,4.480000019073486,175288.0 +2025-07-21,4.5,4.5,4.449999809265137,4.480000019073486,67043.0 +2025-07-22,4.480000019073486,4.510000228881836,4.46999979019165,4.480000019073486,200839.0 +2025-07-23,4.489999771118164,4.519999980926514,4.460000038146973,4.46999979019165,279787.0 +2025-07-24,4.5,4.5,4.460000038146973,4.46999979019165,145213.0 +2025-07-27,4.489999771118164,4.510000228881836,4.46999979019165,4.510000228881836,125603.0 +2025-07-28,4.519999980926514,4.559999942779541,4.489999771118164,4.5,144369.0 +2025-07-29,4.5,4.53000020980835,4.489999771118164,4.489999771118164,78326.0 +2025-07-30,4.5,4.510000228881836,4.489999771118164,4.489999771118164,47930.0 +2025-07-31,4.5,4.510000228881836,4.46999979019165,4.5,95133.0 +2025-08-03,4.510000228881836,4.519999980926514,4.489999771118164,4.510000228881836,69293.0 +2025-08-04,4.519999980926514,4.519999980926514,4.489999771118164,4.489999771118164,54153.0 +2025-08-05,4.519999980926514,4.53000020980835,4.489999771118164,4.519999980926514,107757.0 +2025-08-06,4.489999771118164,4.570000171661377,4.489999771118164,4.53000020980835,185278.0 +2025-08-07,4.53000020980835,4.570000171661377,4.510000228881836,4.550000190734863,180252.0 +2025-08-10,4.550000190734863,4.550000190734863,4.510000228881836,4.510000228881836,44441.0 +2025-08-11,4.510000228881836,4.550000190734863,4.5,4.539999961853027,81107.0 +2025-08-12,4.5,4.539999961853027,4.5,4.519999980926514,96640.0 +2025-08-13,4.539999961853027,4.550000190734863,4.5,4.510000228881836,164100.0 +2025-08-14,4.519999980926514,4.53000020980835,4.480000019073486,4.5,430919.0 +2025-08-17,4.5,4.53000020980835,4.5,4.519999980926514,93540.0 +2025-08-18,4.539999961853027,4.550000190734863,4.53000020980835,4.539999961853027,54013.0 +2025-08-19,4.539999961853027,4.570000171661377,4.510000228881836,4.519999980926514,159949.0 +2025-08-20,4.539999961853027,4.550000190734863,4.489999771118164,4.510000228881836,183757.0 +2025-08-21,4.53000020980835,4.559999942779541,4.5,4.539999961853027,177247.0 +2025-08-24,4.539999961853027,4.590000152587891,4.510000228881836,4.550000190734863,210720.0 +2025-08-25,4.550000190734863,4.559999942779541,4.510000228881836,4.53000020980835,270402.0 +2025-08-26,4.53000020980835,4.550000190734863,4.510000228881836,4.53000020980835,258243.0 +2025-08-27,4.550000190734863,4.559999942779541,4.53000020980835,4.550000190734863,63194.0 +2025-08-28,4.53000020980835,4.579999923706055,4.53000020980835,4.579999923706055,107061.0 +2025-08-31,4.579999923706055,4.579999923706055,4.5,4.539999961853027,204476.0 +2025-09-01,4.539999961853027,4.539999961853027,4.510000228881836,4.519999980926514,61656.0 +2025-09-02,4.519999980926514,4.53000020980835,4.460000038146973,4.480000019073486,140022.0 +2025-09-03,4.519999980926514,4.539999961853027,4.480000019073486,4.53000020980835,213439.0 +2025-09-04,4.53000020980835,4.539999961853027,4.5,4.5,79593.0 diff --git a/data/4347.csv b/data/4347.csv new file mode 100644 index 0000000000000000000000000000000000000000..853e349eec393d6b97e4c06450f38508bab71a86 --- /dev/null +++ b/data/4347.csv @@ -0,0 +1,1791 @@ +date,open,high,low,close,volume +2018-07-25,9.890000343322754,9.890000343322754,9.0,9.0,278782.0 +2018-07-26,8.300000190734863,9.899999618530273,8.300000190734863,9.100000381469727,697579.0 +2018-07-29,9.100000381469727,9.25,8.800000190734863,8.90999984741211,268766.0 +2018-07-30,8.6899995803833,8.800000190734863,8.6899995803833,8.699999809265137,91084.0 +2018-07-31,8.520000457763672,8.609999656677246,8.5,8.5,167624.0 +2018-08-01,8.40999984741211,8.510000228881836,8.40999984741211,8.510000228881836,56170.0 +2018-08-02,8.430000305175781,8.59000015258789,8.430000305175781,8.59000015258789,67124.0 +2018-08-05,8.5600004196167,8.600000381469727,8.550000190734863,8.600000381469727,79186.0 +2018-08-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,42653.0 +2018-08-07,8.600000381469727,8.699999809265137,8.59000015258789,8.699999809265137,121760.0 +2018-08-08,8.890000343322754,9.199999809265137,8.720000267028809,8.829999923706055,275333.0 +2018-08-09,8.84000015258789,8.859999656677246,8.84000015258789,8.859999656677246,47934.0 +2018-08-12,8.75,9.020000457763672,8.75,9.0,117394.0 +2018-08-13,8.859999656677246,8.890000343322754,8.800000190734863,8.890000343322754,70038.0 +2018-08-14,9.100000381469727,9.699999809265137,9.0,9.680000305175781,314730.0 +2018-08-15,9.739999771118164,10.0,9.359999656677246,9.739999771118164,403762.0 +2018-08-16,9.899999618530273,9.899999618530273,9.600000381469727,9.699999809265137,103156.0 +2018-08-19,9.899999618530273,9.899999618530273,9.600000381469727,9.699999809265137,103156.0 +2018-08-20,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2018-08-21,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2018-08-22,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2018-08-23,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2018-08-26,9.520000457763672,9.739999771118164,9.520000457763672,9.699999809265137,62498.0 +2018-08-27,9.550000190734863,9.550000190734863,9.199999809265137,9.260000228881836,74102.0 +2018-08-28,9.220000267028809,9.220000267028809,9.210000038146973,9.210000038146973,24889.0 +2018-08-29,9.460000038146973,9.819999694824219,9.359999656677246,9.470000267028809,134991.0 +2018-08-30,9.239999771118164,9.300000190734863,9.180000305175781,9.229999542236328,90739.0 +2018-09-02,9.199999809265137,9.199999809265137,9.140000343322754,9.149999618530273,43855.0 +2018-09-03,9.119999885559082,9.289999961853027,9.050000190734863,9.289999961853027,34987.0 +2018-09-04,9.5,9.899999618530273,9.5,9.5,127524.0 +2018-09-05,9.15999984741211,9.460000038146973,8.869999885559082,9.0,159267.0 +2018-09-06,9.0,9.010000228881836,8.960000038146973,9.010000228881836,90742.0 +2018-09-09,9.300000190734863,9.3100004196167,9.170000076293945,9.289999961853027,73356.0 +2018-09-10,9.220000267028809,9.220000267028809,9.180000305175781,9.180000305175781,21517.0 +2018-09-11,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,17333.0 +2018-09-12,9.180000305175781,9.399999618530273,9.180000305175781,9.399999618530273,45114.0 +2018-09-13,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,16400.0 +2018-09-16,9.1899995803833,9.1899995803833,9.09000015258789,9.100000381469727,42807.0 +2018-09-17,9.0,9.100000381469727,9.0,9.0600004196167,53894.0 +2018-09-18,9.010000228881836,9.15999984741211,9.010000228881836,9.15999984741211,45455.0 +2018-09-19,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,9231.0 +2018-09-20,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,17487.0 +2018-09-23,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0 +2018-09-24,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,17487.0 +2018-09-25,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,11682.0 +2018-09-26,9.029999732971191,9.029999732971191,8.960000038146973,8.979999542236328,136190.0 +2018-09-27,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,14380.0 +2018-09-30,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,9280.0 +2018-10-01,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,13200.0 +2018-10-02,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,8007.0 +2018-10-03,8.729999542236328,9.100000381469727,8.729999542236328,9.100000381469727,56224.0 +2018-10-04,9.100000381469727,9.100000381469727,8.90999984741211,8.90999984741211,31499.0 +2018-10-07,8.899999618530273,8.899999618530273,8.770000457763672,8.770000457763672,28589.0 +2018-10-08,8.75,8.760000228881836,8.739999771118164,8.75,57940.0 +2018-10-09,8.680000305175781,8.699999809265137,8.670000076293945,8.699999809265137,56743.0 +2018-10-10,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,11851.0 +2018-10-11,8.609999656677246,8.609999656677246,8.5,8.5,29690.0 +2018-10-14,,,,, +2018-10-15,8.449999809265137,8.6899995803833,8.449999809265137,8.6899995803833,39168.0 +2018-10-16,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,15145.0 +2018-10-17,8.40999984741211,8.449999809265137,8.40999984741211,8.449999809265137,21444.0 +2018-10-18,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,13657.0 +2018-10-21,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,24334.0 +2018-10-22,8.350000381469727,8.359999656677246,8.350000381469727,8.359999656677246,15809.0 +2018-10-23,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,12530.0 +2018-10-24,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,7906.0 +2018-10-25,8.449999809265137,8.529999732971191,8.449999809265137,8.529999732971191,21170.0 +2018-10-28,8.520000457763672,8.520000457763672,8.5,8.5,9652.0 +2018-10-29,8.510000228881836,8.550000190734863,8.5,8.5,31326.0 +2018-10-30,8.5,8.5,8.5,8.5,6986.0 +2018-10-31,8.699999809265137,8.699999809265137,8.600000381469727,8.600000381469727,61949.0 +2018-11-01,8.600000381469727,8.65999984741211,8.5600004196167,8.5600004196167,37415.0 +2018-11-04,8.520000457763672,8.520000457763672,8.510000228881836,8.510000228881836,20495.0 +2018-11-05,8.510000228881836,8.899999618530273,8.510000228881836,8.609999656677246,135939.0 +2018-11-06,8.739999771118164,8.899999618530273,8.489999771118164,8.489999771118164,61864.0 +2018-11-07,8.5,8.5,8.479999542236328,8.479999542236328,21777.0 +2018-11-08,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,13043.0 +2018-11-11,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,4473.0 +2018-11-12,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,17395.0 +2018-11-13,8.59000015258789,8.649999618530273,8.59000015258789,8.600000381469727,31654.0 +2018-11-14,8.59000015258789,8.59000015258789,8.5,8.5,15684.0 +2018-11-15,8.449999809265137,8.460000038146973,8.449999809265137,8.460000038146973,16976.0 +2018-11-18,8.59000015258789,8.699999809265137,8.59000015258789,8.699999809265137,40164.0 +2018-11-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,44013.0 +2018-11-20,8.600000381469727,8.600000381469727,8.390000343322754,8.390000343322754,44446.0 +2018-11-21,8.399999618530273,8.399999618530273,8.390000343322754,8.390000343322754,14650.0 +2018-11-22,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,2959.0 +2018-11-25,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,14447.0 +2018-11-26,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,5313.0 +2018-11-27,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,8549.0 +2018-11-28,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,3121.0 +2018-11-29,8.550000190734863,8.579999923706055,8.550000190734863,8.579999923706055,28754.0 +2018-12-02,8.699999809265137,8.800000190734863,8.699999809265137,8.800000190734863,38075.0 +2018-12-03,8.880000114440918,9.020000457763672,8.699999809265137,8.869999885559082,301325.0 +2018-12-04,8.829999923706055,8.829999923706055,8.640000343322754,8.699999809265137,95838.0 +2018-12-05,8.40999984741211,8.5,8.199999809265137,8.399999618530273,371525.0 +2018-12-06,8.350000381469727,8.350000381469727,8.329999923706055,8.34000015258789,40510.0 +2018-12-09,8.300000190734863,8.300000190734863,8.279999732971191,8.300000190734863,68277.0 +2018-12-10,8.380000114440918,8.800000190734863,8.350000381469727,8.350000381469727,329839.0 +2018-12-11,8.390000343322754,8.59000015258789,8.319999694824219,8.350000381469727,109134.0 +2018-12-12,8.329999923706055,8.369999885559082,8.270000457763672,8.279999732971191,261781.0 +2018-12-13,8.270000457763672,8.390000343322754,8.270000457763672,8.319999694824219,51330.0 +2018-12-16,8.279999732971191,8.329999923706055,8.279999732971191,8.289999961853027,31416.0 +2018-12-17,8.289999961853027,8.300000190734863,8.289999961853027,8.300000190734863,26368.0 +2018-12-18,8.25,8.4399995803833,8.220000267028809,8.25,176405.0 +2018-12-19,8.260000228881836,8.319999694824219,8.199999809265137,8.319999694824219,97186.0 +2018-12-20,8.3100004196167,8.3100004196167,8.229999542236328,8.229999542236328,16896.0 +2018-12-23,8.25,8.279999732971191,8.25,8.279999732971191,38880.0 +2018-12-24,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,18610.0 +2018-12-25,8.25,8.25,8.220000267028809,8.25,44015.0 +2018-12-26,8.25,8.25,8.25,8.25,5056.0 +2018-12-27,8.25,8.25,8.25,8.25,10010.0 +2018-12-30,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,8742.0 +2018-12-31,8.300000190734863,8.369999885559082,8.300000190734863,8.369999885559082,26321.0 +2019-01-01,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,24152.0 +2019-01-02,8.350000381469727,8.359999656677246,8.350000381469727,8.350000381469727,22015.0 +2019-01-03,8.359999656677246,8.399999618530273,8.359999656677246,8.359999656677246,28578.0 +2019-01-06,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,5989.0 +2019-01-07,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,26236.0 +2019-01-08,8.4399995803833,8.449999809265137,8.430000305175781,8.430000305175781,27295.0 +2019-01-09,8.380000114440918,8.380000114440918,8.369999885559082,8.369999885559082,17933.0 +2019-01-10,8.399999618530273,8.399999618530273,8.369999885559082,8.369999885559082,11811.0 +2019-01-13,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,5978.0 +2019-01-14,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,11192.0 +2019-01-15,8.350000381469727,8.350000381469727,8.329999923706055,8.329999923706055,17554.0 +2019-01-16,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,4759.0 +2019-01-17,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,4865.0 +2019-01-20,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,12288.0 +2019-01-21,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,7614.0 +2019-01-22,8.399999618530273,8.399999618530273,8.390000343322754,8.390000343322754,10573.0 +2019-01-23,8.300000190734863,8.34000015258789,8.300000190734863,8.34000015258789,18369.0 +2019-01-24,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,7899.0 +2019-01-27,8.430000305175781,8.430000305175781,8.420000076293945,8.420000076293945,18563.0 +2019-01-28,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,5521.0 +2019-01-29,8.399999618530273,8.479999542236328,8.399999618530273,8.479999542236328,16450.0 +2019-01-30,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,4053.0 +2019-01-31,8.470000267028809,8.649999618530273,8.460000038146973,8.460000038146973,28252.0 +2019-02-03,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,12632.0 +2019-02-04,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,6904.0 +2019-02-05,8.40999984741211,8.40999984741211,8.380000114440918,8.380000114440918,19480.0 +2019-02-06,8.380000114440918,8.479999542236328,8.369999885559082,8.380000114440918,23441.0 +2019-02-07,8.319999694824219,8.319999694824219,8.300000190734863,8.300000190734863,28030.0 +2019-02-10,8.3100004196167,8.369999885559082,8.300000190734863,8.369999885559082,34213.0 +2019-02-11,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,3594.0 +2019-02-12,8.420000076293945,8.479999542236328,8.420000076293945,8.470000267028809,78271.0 +2019-02-13,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,11230.0 +2019-02-14,8.470000267028809,8.520000457763672,8.470000267028809,8.520000457763672,85837.0 +2019-02-17,8.699999809265137,9.100000381469727,8.430000305175781,8.430000305175781,246226.0 +2019-02-18,8.390000343322754,8.550000190734863,8.369999885559082,8.40999984741211,3040179.0 +2019-02-19,8.40999984741211,8.510000228881836,8.40999984741211,8.420000076293945,36992.0 +2019-02-20,8.520000457763672,8.5600004196167,8.520000457763672,8.5600004196167,28985.0 +2019-02-21,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,20143.0 +2019-02-24,8.550000190734863,8.550000190734863,8.539999961853027,8.539999961853027,19184.0 +2019-02-25,8.5,8.5,8.5,8.5,13361.0 +2019-02-26,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,7861.0 +2019-02-27,8.600000381469727,8.600000381469727,8.449999809265137,8.529999732971191,22163.0 +2019-02-28,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,9747.0 +2019-03-03,8.520000457763672,8.520000457763672,8.520000457763672,8.520000457763672,5939.0 +2019-03-04,8.520000457763672,8.600000381469727,8.520000457763672,8.600000381469727,15966.0 +2019-03-05,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,9934.0 +2019-03-06,8.680000305175781,9.34000015258789,8.510000228881836,8.510000228881836,289759.0 +2019-03-07,8.800000190734863,9.359999656677246,8.800000190734863,9.180000305175781,1049436.0 +2019-03-10,9.100000381469727,9.199999809265137,8.760000228881836,8.779999732971191,336860.0 +2019-03-11,8.510000228881836,9.449999809265137,8.510000228881836,9.270000457763672,876729.0 +2019-03-12,9.020000457763672,9.140000343322754,8.829999923706055,8.829999923706055,154997.0 +2019-03-13,8.869999885559082,8.869999885559082,8.619999885559082,8.800000190734863,63203.0 +2019-03-14,8.8100004196167,9.4399995803833,8.800000190734863,9.0,531309.0 +2019-03-17,8.899999618530273,9.399999618530273,8.899999618530273,9.380000114440918,229842.0 +2019-03-18,9.399999618530273,9.75,9.100000381469727,9.130000114440918,681796.0 +2019-03-19,9.109999656677246,9.220000267028809,9.0,9.15999984741211,276374.0 +2019-03-20,9.199999809265137,9.600000381469727,9.100000381469727,9.199999809265137,287725.0 +2019-03-21,9.100000381469727,9.199999809265137,9.100000381469727,9.100000381469727,165871.0 +2019-03-24,9.079999923706055,9.479999542236328,9.079999923706055,9.229999542236328,208409.0 +2019-03-25,9.1899995803833,9.229999542236328,9.15999984741211,9.15999984741211,123513.0 +2019-03-26,9.15999984741211,9.460000038146973,9.100000381469727,9.229999542236328,151773.0 +2019-03-27,9.170000076293945,9.319999694824219,9.149999618530273,9.180000305175781,233682.0 +2019-03-28,9.119999885559082,9.460000038146973,9.119999885559082,9.130000114440918,630964.0 +2019-03-31,9.119999885559082,9.300000190734863,9.119999885559082,9.119999885559082,281514.0 +2019-04-01,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0 +2019-04-02,8.989999771118164,9.119999885559082,8.989999771118164,9.079999923706055,95057.0 +2019-04-03,9.079999923706055,9.130000114440918,9.079999923706055,9.109999656677246,71781.0 +2019-04-04,9.050000190734863,9.050000190734863,9.0,9.010000228881836,37491.0 +2019-04-07,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,20891.0 +2019-04-08,8.880000114440918,8.920000076293945,8.880000114440918,8.920000076293945,30609.0 +2019-04-09,8.979999542236328,9.0,8.899999618530273,8.960000038146973,66049.0 +2019-04-10,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,9138.0 +2019-04-11,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,7356.0 +2019-04-14,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,11747.0 +2019-04-15,8.9399995803833,8.979999542236328,8.9399995803833,8.979999542236328,44093.0 +2019-04-16,8.979999542236328,9.0600004196167,8.899999618530273,8.979999542236328,57382.0 +2019-04-17,8.90999984741211,8.90999984741211,8.869999885559082,8.899999618530273,25269.0 +2019-04-18,8.899999618530273,8.899999618530273,8.880000114440918,8.880000114440918,18416.0 +2019-04-21,8.899999618530273,8.899999618530273,8.649999618530273,8.800000190734863,27718.0 +2019-04-22,8.800000190734863,8.84000015258789,8.800000190734863,8.800000190734863,70642.0 +2019-04-23,8.8100004196167,8.890000343322754,8.800000190734863,8.890000343322754,21209.0 +2019-04-24,8.949999809265137,9.020000457763672,8.819999694824219,8.819999694824219,76999.0 +2019-04-25,9.050000190734863,9.199999809265137,9.0,9.069999694824219,283817.0 +2019-04-28,9.09000015258789,9.180000305175781,9.039999961853027,9.180000305175781,43949.0 +2019-04-29,9.199999809265137,9.25,9.1899995803833,9.199999809265137,31257.0 +2019-04-30,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,13808.0 +2019-05-01,9.100000381469727,9.1899995803833,9.100000381469727,9.140000343322754,72374.0 +2019-05-02,8.899999618530273,8.90999984741211,8.850000381469727,8.899999618530273,53690.0 +2019-05-05,8.880000114440918,8.9399995803833,8.859999656677246,8.9399995803833,39438.0 +2019-05-06,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,10711.0 +2019-05-07,8.800000190734863,8.819999694824219,8.800000190734863,8.819999694824219,29633.0 +2019-05-08,8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,11316.0 +2019-05-09,8.960000038146973,9.109999656677246,8.880000114440918,8.9399995803833,59469.0 +2019-05-12,8.850000381469727,8.920000076293945,8.850000381469727,8.920000076293945,19195.0 +2019-05-13,8.800000190734863,8.84000015258789,8.800000190734863,8.84000015258789,22022.0 +2019-05-14,8.800000190734863,8.84000015258789,8.800000190734863,8.800000190734863,137600.0 +2019-05-15,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,9238.0 +2019-05-16,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,2323.0 +2019-05-19,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,49297.0 +2019-05-20,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,17898.0 +2019-05-21,8.800000190734863,8.880000114440918,8.699999809265137,8.699999809265137,84864.0 +2019-05-22,8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,5450.0 +2019-05-23,8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,2487.0 +2019-05-26,8.800000190734863,8.800000190734863,8.779999732971191,8.779999732971191,19406.0 +2019-05-27,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,7717.0 +2019-05-28,8.859999656677246,8.859999656677246,8.600000381469727,8.600000381469727,62564.0 +2019-05-29,8.550000190734863,8.550000190734863,8.5,8.550000190734863,88626.0 +2019-05-30,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,7942.0 +2019-06-02,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,7942.0 +2019-06-03,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,7942.0 +2019-06-04,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0 +2019-06-05,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0 +2019-06-06,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0 +2019-06-09,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,24722.0 +2019-06-10,8.5,8.600000381469727,8.5,8.600000381469727,154646.0 +2019-06-11,8.600000381469727,8.779999732971191,8.579999923706055,8.640000343322754,44086.0 +2019-06-12,8.819999694824219,9.15999984741211,8.819999694824219,8.989999771118164,56430.0 +2019-06-13,9.0,9.0,8.800000190734863,8.8100004196167,13172.0 +2019-06-16,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,6693.0 +2019-06-17,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,8318.0 +2019-06-18,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,9729.0 +2019-06-19,8.989999771118164,9.010000228881836,8.819999694824219,8.819999694824219,90828.0 +2019-06-20,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,11598.0 +2019-06-23,8.819999694824219,8.819999694824219,8.649999618530273,8.65999984741211,50327.0 +2019-06-24,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,4778.0 +2019-06-25,8.739999771118164,8.9399995803833,8.739999771118164,8.800000190734863,24214.0 +2019-06-26,8.8100004196167,8.880000114440918,8.8100004196167,8.880000114440918,24682.0 +2019-06-27,8.9399995803833,8.989999771118164,8.9399995803833,8.989999771118164,53112.0 +2019-06-30,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,25900.0 +2019-07-01,9.0,9.0,9.0,9.0,8580.0 +2019-07-02,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,8737.0 +2019-07-03,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,3271.0 +2019-07-04,8.899999618530273,8.9399995803833,8.880000114440918,8.930000305175781,199539.0 +2019-07-07,9.0,9.0,8.90999984741211,9.0,350401.0 +2019-07-08,9.0,9.0,8.829999923706055,8.859999656677246,147535.0 +2019-07-09,8.859999656677246,8.880000114440918,8.850000381469727,8.880000114440918,21975.0 +2019-07-10,8.880000114440918,8.989999771118164,8.880000114440918,8.970000267028809,35102.0 +2019-07-11,8.960000038146973,8.960000038146973,8.829999923706055,8.859999656677246,30000.0 +2019-07-14,8.819999694824219,8.859999656677246,8.800000190734863,8.859999656677246,60465.0 +2019-07-15,8.779999732971191,8.84000015258789,8.739999771118164,8.84000015258789,96112.0 +2019-07-16,8.829999923706055,8.829999923706055,8.75,8.800000190734863,41129.0 +2019-07-17,8.760000228881836,8.760000228881836,8.739999771118164,8.739999771118164,20624.0 +2019-07-18,8.739999771118164,8.739999771118164,8.739999771118164,8.739999771118164,14940.0 +2019-07-21,8.699999809265137,8.699999809265137,8.520000457763672,8.520000457763672,19376.0 +2019-07-22,8.600000381469727,8.710000038146973,8.600000381469727,8.710000038146973,16980.0 +2019-07-23,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,6010.0 +2019-07-24,8.649999618530273,8.680000305175781,8.600000381469727,8.609999656677246,37072.0 +2019-07-25,8.600000381469727,8.670000076293945,8.600000381469727,8.670000076293945,9000.0 +2019-07-28,8.75,8.770000457763672,8.75,8.770000457763672,22773.0 +2019-07-29,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,5309.0 +2019-07-30,8.8100004196167,8.819999694824219,8.779999732971191,8.779999732971191,49999.0 +2019-07-31,8.800000190734863,8.8100004196167,8.800000190734863,8.800000190734863,19443.0 +2019-08-01,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,17045.0 +2019-08-04,8.800000190734863,8.949999809265137,8.800000190734863,8.949999809265137,63516.0 +2019-08-05,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,7581.0 +2019-08-06,8.899999618530273,8.899999618530273,8.760000228881836,8.850000381469727,40523.0 +2019-08-07,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,16354.0 +2019-08-08,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,8395.0 +2019-08-11,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2019-08-12,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2019-08-13,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2019-08-14,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2019-08-15,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2019-08-18,8.920000076293945,8.920000076293945,8.90999984741211,8.90999984741211,17067.0 +2019-08-19,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,7718.0 +2019-08-20,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,4615.0 +2019-08-21,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,5104.0 +2019-08-22,8.899999618530273,8.920000076293945,8.899999618530273,8.899999618530273,30814.0 +2019-08-25,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,8559.0 +2019-08-26,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,14748.0 +2019-08-27,8.819999694824219,8.819999694824219,8.800000190734863,8.800000190734863,13146.0 +2019-08-28,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,4806.0 +2019-08-29,8.930000305175781,8.930000305175781,8.890000343322754,8.890000343322754,44269.0 +2019-09-01,8.899999618530273,8.899999618530273,8.829999923706055,8.829999923706055,17536.0 +2019-09-02,8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,1486.0 +2019-09-03,8.829999923706055,8.829999923706055,8.829999923706055,8.829999923706055,424.0 +2019-09-04,8.920000076293945,8.930000305175781,8.920000076293945,8.930000305175781,35373.0 +2019-09-05,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,5384.0 +2019-09-08,8.829999923706055,8.949999809265137,8.829999923706055,8.930000305175781,18512.0 +2019-09-09,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,2989.0 +2019-09-10,8.930000305175781,8.930000305175781,8.699999809265137,8.699999809265137,119743.0 +2019-09-11,8.850000381469727,8.850000381469727,8.699999809265137,8.699999809265137,50530.0 +2019-09-12,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,4698.0 +2019-09-15,8.819999694824219,8.819999694824219,8.819999694824219,8.819999694824219,13439.0 +2019-09-16,8.880000114440918,8.880000114440918,8.789999961853027,8.789999961853027,16718.0 +2019-09-17,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,979.0 +2019-09-18,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,4419.0 +2019-09-19,8.829999923706055,8.84000015258789,8.829999923706055,8.84000015258789,22373.0 +2019-09-22,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,13829.0 +2019-09-24,8.869999885559082,8.880000114440918,8.729999542236328,8.880000114440918,66090.0 +2019-09-25,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,11527.0 +2019-09-26,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0 +2019-09-29,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,2032.0 +2019-09-30,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,5752.0 +2019-10-01,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,4768.0 +2019-10-02,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,14154.0 +2019-10-03,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,4438.0 +2019-10-06,8.979999542236328,8.979999542236328,8.949999809265137,8.970000267028809,19132.0 +2019-10-07,8.90999984741211,9.0,8.90999984741211,9.0,22925.0 +2019-10-08,9.0,9.029999732971191,9.0,9.029999732971191,76659.0 +2019-10-09,9.029999732971191,9.199999809265137,9.010000228881836,9.1899995803833,69857.0 +2019-10-10,9.0,9.0,9.0,9.0,17498.0 +2019-10-13,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,7846.0 +2019-10-14,9.149999618530273,9.149999618530273,9.0,9.0,47387.0 +2019-10-15,8.90999984741211,9.0,8.90999984741211,9.0,18107.0 +2019-10-16,8.920000076293945,8.930000305175781,8.920000076293945,8.930000305175781,12605.0 +2019-10-17,8.930000305175781,8.9399995803833,8.930000305175781,8.9399995803833,7889.0 +2019-10-20,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,7270.0 +2019-10-21,9.020000457763672,9.100000381469727,9.020000457763672,9.100000381469727,30478.0 +2019-10-22,9.0600004196167,9.100000381469727,9.0600004196167,9.100000381469727,13878.0 +2019-10-23,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,26980.0 +2019-10-24,9.100000381469727,9.180000305175781,9.100000381469727,9.180000305175781,19418.0 +2019-10-27,9.199999809265137,9.199999809265137,9.149999618530273,9.199999809265137,23074.0 +2019-10-28,9.15999984741211,9.180000305175781,9.15999984741211,9.180000305175781,15432.0 +2019-10-29,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,20532.0 +2019-10-30,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,9753.0 +2019-10-31,9.170000076293945,9.180000305175781,9.170000076293945,9.180000305175781,24001.0 +2019-11-03,9.09000015258789,9.09000015258789,9.050000190734863,9.050000190734863,32408.0 +2019-11-04,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,25890.0 +2019-11-05,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,3966.0 +2019-11-06,9.0,9.0,9.0,9.0,17445.0 +2019-11-07,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,16359.0 +2019-11-10,8.970000267028809,9.050000190734863,8.970000267028809,9.050000190734863,15067.0 +2019-11-11,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,8193.0 +2019-11-12,9.039999961853027,9.039999961853027,9.0,9.0,13390.0 +2019-11-13,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,13958.0 +2019-11-14,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2019-11-17,9.220000267028809,9.270000457763672,9.199999809265137,9.199999809265137,71466.0 +2019-11-18,9.199999809265137,9.199999809265137,9.149999618530273,9.180000305175781,53560.0 +2019-11-19,8.979999542236328,9.100000381469727,8.979999542236328,9.010000228881836,52849.0 +2019-11-20,9.029999732971191,9.029999732971191,9.0,9.0,21070.0 +2019-11-21,8.920000076293945,8.979999542236328,8.90999984741211,8.970000267028809,89524.0 +2019-11-24,8.970000267028809,9.0,8.960000038146973,8.979999542236328,65724.0 +2019-11-25,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,11138.0 +2019-11-26,8.970000267028809,8.979999542236328,8.970000267028809,8.979999542236328,304351.0 +2019-11-27,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,16158.0 +2019-11-28,9.0,9.0,8.970000267028809,8.970000267028809,27327.0 +2019-12-01,9.0,9.0,9.0,9.0,4662.0 +2019-12-02,9.0,9.0,9.0,9.0,11146.0 +2019-12-03,9.0,9.039999961853027,9.0,9.039999961853027,15299.0 +2019-12-04,9.0,9.0,8.960000038146973,8.970000267028809,40251.0 +2019-12-05,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,11459.0 +2019-12-08,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,9975.0 +2019-12-09,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,12506.0 +2019-12-10,9.020000457763672,9.020000457763672,8.979999542236328,8.979999542236328,56963.0 +2019-12-11,8.979999542236328,9.0,8.970000267028809,9.0,85868.0 +2019-12-12,8.989999771118164,9.5,8.979999542236328,9.029999732971191,191256.0 +2019-12-15,9.050000190734863,9.399999618530273,9.0,9.399999618530273,78113.0 +2019-12-16,9.399999618530273,9.399999618530273,9.229999542236328,9.229999542236328,46112.0 +2019-12-17,9.199999809265137,9.300000190734863,9.100000381469727,9.210000038146973,82696.0 +2019-12-18,9.279999732971191,9.289999961853027,9.279999732971191,9.289999961853027,17861.0 +2019-12-19,9.25,9.25,9.210000038146973,9.239999771118164,30527.0 +2019-12-22,9.239999771118164,9.300000190734863,9.199999809265137,9.199999809265137,41852.0 +2019-12-23,9.25,9.300000190734863,9.229999542236328,9.300000190734863,49497.0 +2019-12-24,9.319999694824219,9.479999542236328,9.319999694824219,9.479999542236328,93416.0 +2019-12-25,9.479999542236328,9.59000015258789,9.479999542236328,9.550000190734863,114610.0 +2019-12-26,9.670000076293945,9.850000381469727,9.649999618530273,9.800000190734863,231137.0 +2019-12-29,9.649999618530273,9.789999961853027,9.649999618530273,9.789999961853027,27928.0 +2019-12-30,9.869999885559082,10.300000190734863,9.869999885559082,10.0,617851.0 +2019-12-31,9.899999618530273,9.899999618530273,9.829999923706055,9.84000015258789,46546.0 +2020-01-01,9.800000190734863,9.800000190734863,9.779999732971191,9.789999961853027,38089.0 +2020-01-02,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,14377.0 +2020-01-05,9.760000228881836,9.800000190734863,9.75,9.800000190734863,53284.0 +2020-01-06,9.800000190734863,10.0,9.800000190734863,10.0,38710.0 +2020-01-07,9.850000381469727,10.0,9.850000381469727,9.920000076293945,85751.0 +2020-01-08,9.800000190734863,9.850000381469727,9.800000190734863,9.850000381469727,32134.0 +2020-01-09,10.0,10.0,10.0,10.0,36151.0 +2020-01-12,10.0,10.0,9.899999618530273,9.989999771118164,326827.0 +2020-01-13,9.979999542236328,9.979999542236328,9.949999809265137,9.949999809265137,93776.0 +2020-01-14,9.9399995803833,9.9399995803833,9.800000190734863,9.850000381469727,174370.0 +2020-01-15,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,31026.0 +2020-01-16,9.880000114440918,9.949999809265137,9.8100004196167,9.8100004196167,78902.0 +2020-01-19,9.899999618530273,9.979999542236328,9.899999618530273,9.979999542236328,73842.0 +2020-01-20,9.979999542236328,9.989999771118164,9.920000076293945,9.979999542236328,114206.0 +2020-01-21,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,19601.0 +2020-01-22,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,16629.0 +2020-01-23,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,8999.0 +2020-01-26,9.970000267028809,10.0,9.890000343322754,9.890000343322754,355234.0 +2020-01-27,9.90999984741211,9.949999809265137,9.899999618530273,9.920000076293945,140357.0 +2020-01-28,9.960000038146973,9.989999771118164,9.960000038146973,9.989999771118164,167583.0 +2020-01-29,9.989999771118164,10.0,9.970000267028809,10.0,96848.0 +2020-01-30,10.0,10.0,9.979999542236328,9.979999542236328,226708.0 +2020-02-02,9.979999542236328,9.989999771118164,9.899999618530273,9.90999984741211,75147.0 +2020-02-03,9.899999618530273,10.0,9.899999618530273,9.989999771118164,157736.0 +2020-02-04,10.0,10.0,9.920000076293945,10.0,44064.0 +2020-02-05,9.949999809265137,10.0,9.930000305175781,9.949999809265137,75252.0 +2020-02-06,9.949999809265137,9.979999542236328,9.899999618530273,9.979999542236328,95145.0 +2020-02-09,9.979999542236328,10.0,9.899999618530273,9.899999618530273,168530.0 +2020-02-10,9.920000076293945,10.0,9.880000114440918,10.0,321471.0 +2020-02-11,9.899999618530273,9.920000076293945,9.899999618530273,9.899999618530273,66532.0 +2020-02-12,9.899999618530273,9.920000076293945,9.880000114440918,9.920000076293945,55882.0 +2020-02-13,9.920000076293945,10.0,9.920000076293945,9.979999542236328,281308.0 +2020-02-16,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0.0 +2020-02-17,10.0,10.0,9.970000267028809,9.979999542236328,29614.0 +2020-02-18,9.989999771118164,10.039999961853027,9.949999809265137,10.0,236574.0 +2020-02-19,10.0,10.020000457763672,9.979999542236328,10.0,319947.0 +2020-02-20,9.979999542236328,9.989999771118164,9.970000267028809,9.979999542236328,182573.0 +2020-02-23,9.970000267028809,10.0,9.949999809265137,10.0,267596.0 +2020-02-24,10.0,10.0,9.899999618530273,9.9399995803833,130518.0 +2020-02-25,9.960000038146973,10.0,9.949999809265137,10.0,51449.0 +2020-02-26,9.979999542236328,9.989999771118164,9.979999542236328,9.989999771118164,28258.0 +2020-02-27,9.75,10.0,9.75,9.880000114440918,173388.0 +2020-03-01,9.75,9.75,9.699999809265137,9.699999809265137,75988.0 +2020-03-02,9.510000228881836,9.979999542236328,9.510000228881836,9.75,57709.0 +2020-03-03,9.75,10.020000457763672,9.75,10.020000457763672,43879.0 +2020-03-04,9.899999618530273,10.0,9.880000114440918,9.899999618530273,237912.0 +2020-03-05,9.899999618530273,10.020000457763672,9.899999618530273,10.020000457763672,314809.0 +2020-03-08,9.75,9.75,9.199999809265137,9.699999809265137,109965.0 +2020-03-09,9.5,9.5,9.390000343322754,9.399999618530273,188138.0 +2020-03-10,9.399999618530273,9.859999656677246,9.300000190734863,9.520000457763672,143804.0 +2020-03-11,9.5,9.5,9.399999618530273,9.399999618530273,47070.0 +2020-03-12,9.300000190734863,9.300000190734863,9.100000381469727,9.25,140329.0 +2020-03-15,9.199999809265137,9.199999809265137,9.0600004196167,9.0600004196167,64016.0 +2020-03-16,9.0,9.0,8.699999809265137,8.699999809265137,50844.0 +2020-03-17,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,48829.0 +2020-03-18,8.699999809265137,8.699999809265137,8.670000076293945,8.670000076293945,78627.0 +2020-03-19,8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,8404.0 +2020-03-22,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,17225.0 +2020-03-23,8.5,8.5,8.0,8.5,99416.0 +2020-03-24,8.5,8.5,8.5,8.5,17428.0 +2020-03-25,8.600000381469727,8.600000381469727,8.399999618530273,8.4399995803833,75635.0 +2020-03-26,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,38151.0 +2020-03-29,8.5,8.5,8.5,8.5,6537.0 +2020-03-30,8.5,8.5,8.5,8.5,8056.0 +2020-03-31,8.5,8.5,8.5,8.5,25694.0 +2020-04-01,8.600000381469727,8.75,8.5,8.75,114731.0 +2020-04-02,8.729999542236328,8.729999542236328,8.680000305175781,8.680000305175781,69821.0 +2020-04-05,8.75,8.75,8.6899995803833,8.699999809265137,25838.0 +2020-04-06,8.699999809265137,8.75,8.699999809265137,8.75,26750.0 +2020-04-07,8.699999809265137,8.699999809265137,8.6899995803833,8.699999809265137,31917.0 +2020-04-08,8.5,8.600000381469727,8.5,8.600000381469727,26700.0 +2020-04-09,8.520000457763672,8.529999732971191,8.510000228881836,8.510000228881836,89141.0 +2020-04-12,8.5,8.520000457763672,8.5,8.520000457763672,19511.0 +2020-04-13,8.5,8.5,8.399999618530273,8.399999618530273,31971.0 +2020-04-14,8.40999984741211,8.40999984741211,8.350000381469727,8.350000381469727,18112.0 +2020-04-15,8.350000381469727,8.5,8.350000381469727,8.399999618530273,30739.0 +2020-04-16,8.350000381469727,8.449999809265137,8.1899995803833,8.25,67247.0 +2020-04-19,8.210000038146973,8.220000267028809,8.210000038146973,8.220000267028809,32694.0 +2020-04-20,8.0600004196167,8.359999656677246,8.0600004196167,8.359999656677246,25666.0 +2020-04-21,8.199999809265137,8.199999809265137,8.09000015258789,8.09000015258789,30446.0 +2020-04-22,8.010000228881836,8.010000228881836,8.0,8.0,47727.0 +2020-04-23,8.0,8.0,8.0,8.0,8394.0 +2020-04-26,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,9315.0 +2020-04-27,8.4399995803833,8.4399995803833,8.369999885559082,8.369999885559082,25643.0 +2020-04-28,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,10760.0 +2020-04-29,8.5,8.5,8.5,8.5,21005.0 +2020-04-30,8.640000343322754,8.720000267028809,8.640000343322754,8.6899995803833,55781.0 +2020-05-03,8.5600004196167,8.5600004196167,8.109999656677246,8.489999771118164,50711.0 +2020-05-04,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,6101.0 +2020-05-05,8.399999618530273,8.600000381469727,8.399999618530273,8.600000381469727,42270.0 +2020-05-06,8.600000381469727,8.600000381469727,8.260000228881836,8.279999732971191,147625.0 +2020-05-07,8.279999732971191,8.279999732971191,8.149999618530273,8.149999618530273,83255.0 +2020-05-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,4076.0 +2020-05-11,8.100000381469727,8.100000381469727,8.029999732971191,8.100000381469727,37628.0 +2020-05-12,8.149999618530273,8.149999618530273,8.109999656677246,8.109999656677246,21260.0 +2020-05-13,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,9099.0 +2020-05-14,8.149999618530273,8.149999618530273,8.119999885559082,8.119999885559082,97393.0 +2020-05-17,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,14188.0 +2020-05-18,8.25,8.279999732971191,8.25,8.279999732971191,39213.0 +2020-05-19,8.300000190734863,8.399999618530273,8.300000190734863,8.399999618530273,33182.0 +2020-05-20,8.15999984741211,8.15999984741211,8.119999885559082,8.119999885559082,88273.0 +2020-05-21,8.109999656677246,8.119999885559082,8.0,8.0,188636.0 +2020-05-31,8.220000267028809,8.220000267028809,8.079999923706055,8.079999923706055,61040.0 +2020-06-01,8.020000457763672,8.020000457763672,7.989999771118164,7.989999771118164,249192.0 +2020-06-02,8.09000015258789,8.09000015258789,8.0,8.0,112331.0 +2020-06-03,8.0,8.020000457763672,8.0,8.0,41386.0 +2020-06-04,8.039999961853027,8.100000381469727,8.020000457763672,8.029999732971191,61546.0 +2020-06-07,8.029999732971191,8.09000015258789,8.029999732971191,8.029999732971191,46047.0 +2020-06-08,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,26076.0 +2020-06-09,8.010000228881836,8.029999732971191,8.0,8.029999732971191,66263.0 +2020-06-10,8.020000457763672,8.050000190734863,8.020000457763672,8.050000190734863,26570.0 +2020-06-11,8.020000457763672,8.119999885559082,8.020000457763672,8.039999961853027,75366.0 +2020-06-14,8.100000381469727,8.130000114440918,8.050000190734863,8.100000381469727,89414.0 +2020-06-15,8.050000190734863,8.079999923706055,8.050000190734863,8.079999923706055,28648.0 +2020-06-16,8.050000190734863,8.050000190734863,7.980000019073486,8.050000190734863,211397.0 +2020-06-17,8.0,8.079999923706055,8.0,8.020000457763672,28814.0 +2020-06-18,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,15403.0 +2020-06-21,8.100000381469727,8.199999809265137,8.09000015258789,8.130000114440918,98306.0 +2020-06-22,8.119999885559082,8.1899995803833,8.119999885559082,8.180000305175781,66903.0 +2020-06-23,8.069999694824219,8.09000015258789,8.069999694824219,8.069999694824219,18439.0 +2020-06-24,8.069999694824219,8.069999694824219,8.050000190734863,8.050000190734863,44387.0 +2020-06-25,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,9628.0 +2020-06-28,8.09000015258789,8.199999809265137,8.09000015258789,8.199999809265137,44806.0 +2020-06-29,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,15114.0 +2020-06-30,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,70739.0 +2020-07-01,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,13648.0 +2020-07-02,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,14380.0 +2020-07-05,8.300000190734863,8.34000015258789,8.289999961853027,8.289999961853027,42663.0 +2020-07-06,8.380000114440918,9.109999656677246,8.380000114440918,9.109999656677246,92098.0 +2020-07-07,8.979999542236328,9.270000457763672,8.770000457763672,8.960000038146973,305910.0 +2020-07-08,8.960000038146973,8.960000038146973,8.65999984741211,8.880000114440918,152173.0 +2020-07-09,8.710000038146973,8.760000228881836,8.600000381469727,8.600000381469727,111792.0 +2020-07-12,8.619999885559082,8.619999885559082,8.569999694824219,8.569999694824219,27899.0 +2020-07-13,8.5,8.600000381469727,8.479999542236328,8.5,88248.0 +2020-07-14,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,19421.0 +2020-07-15,8.5,8.5,8.5,8.5,23987.0 +2020-07-16,8.390000343322754,8.5,8.380000114440918,8.489999771118164,56569.0 +2020-07-19,8.489999771118164,8.489999771118164,8.479999542236328,8.479999542236328,39555.0 +2020-07-20,8.470000267028809,8.470000267028809,8.369999885559082,8.380000114440918,41706.0 +2020-07-21,8.210000038146973,8.420000076293945,8.210000038146973,8.399999618530273,42856.0 +2020-07-22,8.319999694824219,8.319999694824219,8.3100004196167,8.3100004196167,180032.0 +2020-07-23,8.3100004196167,8.3100004196167,8.199999809265137,8.199999809265137,46485.0 +2020-07-26,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-07-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-07-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-05,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-09,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-11,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-12,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-13,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-16,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-17,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-18,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-19,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-20,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-23,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-24,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-25,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-26,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-08-31,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-01,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-03,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-07,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-08,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-09,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-13,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-15,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-16,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-17,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-20,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-21,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-22,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-24,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-29,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-09-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-01,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-04,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-05,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-07,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-08,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-11,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-12,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-13,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-15,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-18,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-19,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-20,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-21,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-22,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-25,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-26,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-10-29,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-01,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-03,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-04,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-05,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-08,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-09,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-11,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-12,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-15,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-16,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-17,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-18,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-19,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-22,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-23,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-24,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-25,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-26,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-29,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-11-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-01,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-03,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-07,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-08,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-09,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-13,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-15,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-16,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-17,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-20,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-21,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-22,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-23,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-24,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-27,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-29,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2020-12-31,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0 +2021-01-03,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,16807.0 +2021-01-04,8.9399995803833,8.9399995803833,8.859999656677246,8.869999885559082,49061.0 +2021-01-05,8.949999809265137,8.949999809265137,8.850000381469727,8.869999885559082,52671.0 +2021-01-06,8.84000015258789,8.869999885559082,8.84000015258789,8.869999885559082,19400.0 +2021-01-07,8.869999885559082,8.899999618530273,8.850000381469727,8.869999885559082,115376.0 +2021-01-10,8.869999885559082,8.899999618530273,8.859999656677246,8.899999618530273,89551.0 +2021-01-11,8.899999618530273,8.90999984741211,8.899999618530273,8.90999984741211,35375.0 +2021-01-12,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,6673.0 +2021-01-13,8.890000343322754,8.9399995803833,8.880000114440918,8.899999618530273,44591.0 +2021-01-14,8.930000305175781,8.9399995803833,8.930000305175781,8.9399995803833,32743.0 +2021-01-17,8.930000305175781,8.949999809265137,8.880000114440918,8.880000114440918,77399.0 +2021-01-18,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,61318.0 +2021-01-19,8.970000267028809,9.050000190734863,8.899999618530273,8.90999984741211,211814.0 +2021-01-20,8.90999984741211,8.930000305175781,8.90999984741211,8.930000305175781,14179.0 +2021-01-21,8.930000305175781,8.930000305175781,8.920000076293945,8.920000076293945,20571.0 +2021-01-24,8.890000343322754,8.920000076293945,8.890000343322754,8.920000076293945,12081.0 +2021-01-25,8.899999618530273,8.9399995803833,8.899999618530273,8.9399995803833,29804.0 +2021-01-26,8.949999809265137,8.960000038146973,8.930000305175781,8.930000305175781,76219.0 +2021-01-27,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0 +2021-01-28,9.050000190734863,9.050000190734863,8.989999771118164,9.029999732971191,72908.0 +2021-01-31,8.9399995803833,8.9399995803833,8.899999618530273,8.899999618530273,44273.0 +2021-02-01,8.899999618530273,8.9399995803833,8.899999618530273,8.920000076293945,41663.0 +2021-02-02,8.949999809265137,8.949999809265137,8.920000076293945,8.920000076293945,31578.0 +2021-02-03,8.890000343322754,8.90999984741211,8.880000114440918,8.880000114440918,66467.0 +2021-02-04,8.789999961853027,8.880000114440918,8.789999961853027,8.880000114440918,80503.0 +2021-02-07,8.880000114440918,8.90999984741211,8.880000114440918,8.90999984741211,88380.0 +2021-02-08,8.979999542236328,9.050000190734863,8.949999809265137,8.949999809265137,54573.0 +2021-02-09,9.0,9.0,8.90999984741211,8.979999542236328,103437.0 +2021-02-10,9.0,9.020000457763672,8.949999809265137,8.960000038146973,73244.0 +2021-02-11,8.9399995803833,8.970000267028809,8.9399995803833,8.970000267028809,14261.0 +2021-02-14,8.949999809265137,8.970000267028809,8.899999618530273,8.970000267028809,69928.0 +2021-02-15,8.949999809265137,9.039999961853027,8.9399995803833,9.010000228881836,73851.0 +2021-02-16,9.020000457763672,9.050000190734863,8.979999542236328,8.979999542236328,45538.0 +2021-02-17,8.960000038146973,8.979999542236328,8.90999984741211,8.979999542236328,53168.0 +2021-02-18,9.0,9.0,8.979999542236328,8.979999542236328,56094.0 +2021-02-21,8.970000267028809,9.0,8.960000038146973,8.970000267028809,55381.0 +2021-02-22,8.960000038146973,8.960000038146973,8.9399995803833,8.9399995803833,46419.0 +2021-02-23,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,13738.0 +2021-02-24,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,16885.0 +2021-02-25,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,19333.0 +2021-02-28,8.9399995803833,8.979999542236328,8.90999984741211,8.90999984741211,45698.0 +2021-03-01,8.960000038146973,9.0,8.920000076293945,8.920000076293945,34858.0 +2021-03-02,8.970000267028809,9.0,8.970000267028809,9.0,65608.0 +2021-03-03,8.949999809265137,9.0,8.949999809265137,8.949999809265137,43819.0 +2021-03-04,9.0,9.020000457763672,8.930000305175781,9.0,181683.0 +2021-03-07,8.9399995803833,8.979999542236328,8.9399995803833,8.960000038146973,170529.0 +2021-03-08,8.960000038146973,8.970000267028809,8.949999809265137,8.970000267028809,39617.0 +2021-03-09,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0 +2021-03-10,8.989999771118164,8.989999771118164,8.970000267028809,8.970000267028809,38467.0 +2021-03-11,9.0,9.0,8.970000267028809,8.989999771118164,25263.0 +2021-03-14,9.0,9.0,8.949999809265137,8.949999809265137,150862.0 +2021-03-15,8.979999542236328,8.989999771118164,8.949999809265137,8.989999771118164,46258.0 +2021-03-16,9.0,9.0,8.979999542236328,8.979999542236328,54107.0 +2021-03-17,8.979999542236328,9.0,8.960000038146973,8.960000038146973,106407.0 +2021-03-18,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,30735.0 +2021-03-21,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,10520.0 +2021-03-22,8.960000038146973,8.960000038146973,8.9399995803833,8.949999809265137,53376.0 +2021-03-23,8.949999809265137,9.239999771118164,8.930000305175781,9.0,2564429.0 +2021-03-24,9.0,9.09000015258789,8.920000076293945,8.960000038146973,563950.0 +2021-03-25,8.960000038146973,8.960000038146973,8.899999618530273,8.920000076293945,175199.0 +2021-03-28,8.930000305175781,8.949999809265137,8.920000076293945,8.920000076293945,164894.0 +2021-03-29,8.920000076293945,8.949999809265137,8.880000114440918,8.920000076293945,198989.0 +2021-03-30,8.930000305175781,8.979999542236328,8.930000305175781,8.9399995803833,251851.0 +2021-03-31,8.979999542236328,8.989999771118164,8.90999984741211,8.90999984741211,121101.0 +2021-04-01,8.90999984741211,8.989999771118164,8.880000114440918,8.880000114440918,216197.0 +2021-04-04,8.899999618530273,8.989999771118164,8.899999618530273,8.930000305175781,181493.0 +2021-04-05,8.970000267028809,8.989999771118164,8.949999809265137,8.989999771118164,81546.0 +2021-04-06,8.989999771118164,9.119999885559082,8.970000267028809,9.010000228881836,157238.0 +2021-04-07,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0 +2021-04-08,9.039999961853027,9.09000015258789,9.029999732971191,9.079999923706055,54455.0 +2021-04-11,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0 +2021-04-12,9.029999732971191,9.0600004196167,9.020000457763672,9.050000190734863,247990.0 +2021-04-13,9.0600004196167,9.0600004196167,9.029999732971191,9.029999732971191,164823.0 +2021-04-14,9.050000190734863,9.0600004196167,9.010000228881836,9.029999732971191,340684.0 +2021-04-15,9.050000190734863,9.079999923706055,9.029999732971191,9.069999694824219,482247.0 +2021-04-18,9.109999656677246,9.119999885559082,9.0600004196167,9.100000381469727,208870.0 +2021-04-19,9.09000015258789,9.119999885559082,9.039999961853027,9.109999656677246,188495.0 +2021-04-20,9.100000381469727,9.1899995803833,9.100000381469727,9.170000076293945,164545.0 +2021-04-21,9.149999618530273,9.1899995803833,9.130000114440918,9.170000076293945,113697.0 +2021-04-22,9.180000305175781,9.199999809265137,9.180000305175781,9.199999809265137,127068.0 +2021-04-25,9.199999809265137,9.300000190734863,9.1899995803833,9.1899995803833,464517.0 +2021-04-26,9.1899995803833,9.279999732971191,9.1899995803833,9.199999809265137,301975.0 +2021-04-27,9.199999809265137,9.220000267028809,9.180000305175781,9.199999809265137,518104.0 +2021-04-28,9.199999809265137,9.210000038146973,9.149999618530273,9.180000305175781,441347.0 +2021-04-29,9.180000305175781,9.229999542236328,9.180000305175781,9.1899995803833,159852.0 +2021-05-02,9.270000457763672,9.319999694824219,9.220000267028809,9.260000228881836,394500.0 +2021-05-03,9.25,9.279999732971191,9.220000267028809,9.239999771118164,272394.0 +2021-05-04,9.239999771118164,9.260000228881836,9.229999542236328,9.260000228881836,438590.0 +2021-05-05,9.260000228881836,9.40999984741211,9.239999771118164,9.350000381469727,852923.0 +2021-05-06,9.350000381469727,9.420000076293945,9.350000381469727,9.369999885559082,246688.0 +2021-05-09,9.369999885559082,9.569999694824219,9.369999885559082,9.550000190734863,204933.0 +2021-05-10,9.550000190734863,9.75,9.539999961853027,9.65999984741211,400049.0 +2021-05-17,9.699999809265137,9.989999771118164,9.699999809265137,9.890000343322754,913591.0 +2021-05-18,9.819999694824219,9.869999885559082,9.800000190734863,9.859999656677246,276810.0 +2021-05-19,9.850000381469727,9.850000381469727,9.800000190734863,9.800000190734863,162192.0 +2021-05-20,9.800000190734863,9.850000381469727,9.779999732971191,9.850000381469727,314068.0 +2021-05-23,9.869999885559082,10.0,9.869999885559082,9.989999771118164,1029836.0 +2021-05-24,10.0,10.100000381469727,9.989999771118164,10.039999961853027,1178594.0 +2021-05-25,9.9399995803833,9.960000038146973,9.859999656677246,9.9399995803833,996564.0 +2021-05-26,9.9399995803833,9.9399995803833,9.800000190734863,9.800000190734863,1151306.0 +2021-05-27,9.720000267028809,9.729999542236328,9.670000076293945,9.720000267028809,734105.0 +2021-05-30,9.75,9.800000190734863,9.720000267028809,9.760000228881836,311788.0 +2021-05-31,9.739999771118164,9.890000343322754,9.720000267028809,9.770000457763672,888519.0 +2021-06-01,9.770000457763672,9.970000267028809,9.770000457763672,9.899999618530273,1831768.0 +2021-06-02,9.90999984741211,9.970000267028809,9.819999694824219,9.869999885559082,431705.0 +2021-06-03,9.890000343322754,9.930000305175781,9.850000381469727,9.880000114440918,236252.0 +2021-06-06,9.880000114440918,9.899999618530273,9.770000457763672,9.789999961853027,637989.0 +2021-06-07,9.779999732971191,9.819999694824219,9.699999809265137,9.800000190734863,357583.0 +2021-06-08,9.760000228881836,9.800000190734863,9.6899995803833,9.699999809265137,322025.0 +2021-06-09,9.75,9.770000457763672,9.699999809265137,9.75,217698.0 +2021-06-10,9.779999732971191,9.779999732971191,9.680000305175781,9.75,172989.0 +2021-06-13,9.770000457763672,9.770000457763672,9.729999542236328,9.760000228881836,148468.0 +2021-06-14,9.720000267028809,9.720000267028809,9.699999809265137,9.699999809265137,286746.0 +2021-06-15,9.699999809265137,9.720000267028809,9.699999809265137,9.699999809265137,130177.0 +2021-06-16,9.710000038146973,9.75,9.699999809265137,9.739999771118164,49814.0 +2021-06-17,9.760000228881836,9.789999961853027,9.760000228881836,9.770000457763672,98480.0 +2021-06-20,9.739999771118164,9.779999732971191,9.739999771118164,9.75,84011.0 +2021-06-21,9.710000038146973,9.760000228881836,9.699999809265137,9.739999771118164,650461.0 +2021-06-22,9.75,9.75,9.729999542236328,9.729999542236328,97761.0 +2021-06-23,9.739999771118164,9.770000457763672,9.739999771118164,9.739999771118164,85439.0 +2021-06-24,9.739999771118164,9.760000228881836,9.680000305175781,9.6899995803833,240210.0 +2021-06-27,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0 +2021-06-28,9.720000267028809,9.75,9.699999809265137,9.739999771118164,192392.0 +2021-06-29,9.699999809265137,9.75,9.699999809265137,9.729999542236328,153627.0 +2021-06-30,9.710000038146973,9.890000343322754,9.6899995803833,9.850000381469727,706098.0 +2021-07-01,9.850000381469727,10.079999923706055,9.829999923706055,9.970000267028809,1097047.0 +2021-07-04,10.0,10.020000457763672,9.949999809265137,9.970000267028809,238143.0 +2021-07-05,9.9399995803833,9.949999809265137,9.850000381469727,9.850000381469727,309289.0 +2021-07-06,9.8100004196167,9.850000381469727,9.770000457763672,9.770000457763672,347993.0 +2021-07-07,9.75,9.75,9.6899995803833,9.699999809265137,507647.0 +2021-07-08,9.699999809265137,9.739999771118164,9.680000305175781,9.6899995803833,346109.0 +2021-07-11,9.699999809265137,9.739999771118164,9.699999809265137,9.710000038146973,258037.0 +2021-07-12,9.710000038146973,9.760000228881836,9.710000038146973,9.710000038146973,225646.0 +2021-07-13,9.710000038146973,9.789999961853027,9.699999809265137,9.760000228881836,139992.0 +2021-07-14,9.770000457763672,9.829999923706055,9.710000038146973,9.760000228881836,190776.0 +2021-07-15,9.739999771118164,9.800000190734863,9.739999771118164,9.779999732971191,209145.0 +2021-07-25,9.779999732971191,9.890000343322754,9.770000457763672,9.890000343322754,274138.0 +2021-07-26,9.859999656677246,9.90999984741211,9.850000381469727,9.90999984741211,386489.0 +2021-07-27,9.90999984741211,9.979999542236328,9.899999618530273,9.979999542236328,283303.0 +2021-07-28,10.140000343322754,10.479999542236328,10.0600004196167,10.119999885559082,1692927.0 +2021-07-29,10.180000305175781,10.220000267028809,10.0,10.119999885559082,900909.0 +2021-08-01,10.119999885559082,10.199999809265137,10.100000381469727,10.15999984741211,836058.0 +2021-08-02,10.180000305175781,10.600000381469727,10.119999885559082,10.220000267028809,2808925.0 +2021-08-03,10.239999771118164,10.380000114440918,10.199999809265137,10.199999809265137,1128464.0 +2021-08-04,10.220000267028809,10.239999771118164,10.100000381469727,10.119999885559082,437718.0 +2021-08-05,10.119999885559082,10.15999984741211,10.039999961853027,10.15999984741211,137957.0 +2021-08-08,10.15999984741211,10.15999984741211,10.0,10.140000343322754,294043.0 +2021-08-09,10.100000381469727,10.140000343322754,10.079999923706055,10.079999923706055,348924.0 +2021-08-10,10.100000381469727,10.119999885559082,10.079999923706055,10.079999923706055,106306.0 +2021-08-11,10.079999923706055,10.220000267028809,10.039999961853027,10.0600004196167,722339.0 +2021-08-12,10.100000381469727,10.119999885559082,9.979999542236328,10.020000457763672,556941.0 +2021-08-15,10.020000457763672,10.100000381469727,10.020000457763672,10.100000381469727,76531.0 +2021-08-16,10.100000381469727,10.119999885559082,10.039999961853027,10.119999885559082,425783.0 +2021-08-17,10.100000381469727,10.140000343322754,10.079999923706055,10.140000343322754,214953.0 +2021-08-18,10.119999885559082,10.15999984741211,10.079999923706055,10.100000381469727,251420.0 +2021-08-19,10.119999885559082,10.140000343322754,10.0,10.0600004196167,327698.0 +2021-08-22,10.020000457763672,10.079999923706055,10.020000457763672,10.020000457763672,135613.0 +2021-08-23,10.0600004196167,10.079999923706055,10.039999961853027,10.039999961853027,167162.0 +2021-08-24,10.079999923706055,10.079999923706055,10.0,10.0600004196167,117514.0 +2021-08-25,10.079999923706055,10.100000381469727,10.0600004196167,10.0600004196167,165073.0 +2021-08-26,10.079999923706055,10.199999809265137,10.039999961853027,10.100000381469727,394899.0 +2021-08-29,10.100000381469727,10.119999885559082,10.0600004196167,10.079999923706055,162935.0 +2021-08-30,10.100000381469727,10.140000343322754,10.0600004196167,10.079999923706055,115501.0 +2021-08-31,10.0600004196167,10.079999923706055,10.039999961853027,10.079999923706055,179590.0 +2021-09-01,10.079999923706055,10.239999771118164,10.079999923706055,10.180000305175781,698828.0 +2021-09-02,10.15999984741211,10.199999809265137,10.15999984741211,10.180000305175781,200596.0 +2021-09-05,10.15999984741211,10.15999984741211,10.100000381469727,10.119999885559082,410813.0 +2021-09-06,10.119999885559082,10.300000190734863,10.100000381469727,10.199999809265137,962069.0 +2021-09-07,10.180000305175781,10.220000267028809,10.140000343322754,10.199999809265137,447772.0 +2021-09-08,10.180000305175781,10.180000305175781,10.140000343322754,10.140000343322754,192422.0 +2021-09-09,10.15999984741211,10.15999984741211,10.119999885559082,10.140000343322754,343283.0 +2021-09-12,10.140000343322754,10.140000343322754,10.100000381469727,10.100000381469727,381278.0 +2021-09-13,10.100000381469727,10.199999809265137,10.100000381469727,10.119999885559082,250584.0 +2021-09-14,10.119999885559082,10.15999984741211,10.119999885559082,10.140000343322754,229711.0 +2021-09-15,10.119999885559082,10.140000343322754,10.100000381469727,10.100000381469727,418708.0 +2021-09-16,10.119999885559082,10.119999885559082,10.0600004196167,10.100000381469727,388105.0 +2021-09-19,10.020000457763672,10.119999885559082,10.020000457763672,10.039999961853027,605890.0 +2021-09-20,10.079999923706055,10.079999923706055,10.0,10.0600004196167,561715.0 +2021-09-21,10.020000457763672,10.0600004196167,10.0,10.039999961853027,93021.0 +2021-09-22,10.0600004196167,10.0600004196167,10.0,10.020000457763672,162613.0 +2021-09-26,10.0600004196167,10.0600004196167,10.0,10.039999961853027,141648.0 +2021-09-27,10.039999961853027,10.0600004196167,10.0,10.0600004196167,103131.0 +2021-09-28,10.039999961853027,10.239999771118164,10.039999961853027,10.15999984741211,1050284.0 +2021-09-29,10.15999984741211,10.199999809265137,10.119999885559082,10.180000305175781,573349.0 +2021-09-30,10.180000305175781,10.180000305175781,10.15999984741211,10.180000305175781,230990.0 +2021-10-03,10.15999984741211,10.180000305175781,10.140000343322754,10.180000305175781,86815.0 +2021-10-04,10.15999984741211,10.319999694824219,10.15999984741211,10.260000228881836,1071660.0 +2021-10-05,10.220000267028809,10.5600004196167,10.119999885559082,10.15999984741211,1949076.0 +2021-10-06,10.15999984741211,10.180000305175781,9.989999771118164,10.0600004196167,1275144.0 +2021-10-07,10.020000457763672,10.119999885559082,10.0,10.079999923706055,1084800.0 +2021-10-10,10.079999923706055,10.140000343322754,10.0,10.0600004196167,573181.0 +2021-10-11,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0 +2021-10-12,10.039999961853027,10.0600004196167,10.0,10.020000457763672,311328.0 +2021-10-13,10.039999961853027,10.100000381469727,10.020000457763672,10.079999923706055,413088.0 +2021-10-14,10.0600004196167,10.079999923706055,10.0,10.079999923706055,229861.0 +2021-10-17,10.079999923706055,10.140000343322754,10.0600004196167,10.100000381469727,607699.0 +2021-10-18,10.079999923706055,10.15999984741211,10.0600004196167,10.140000343322754,680756.0 +2021-10-19,10.119999885559082,10.119999885559082,10.039999961853027,10.100000381469727,434107.0 +2021-10-20,10.079999923706055,10.180000305175781,10.079999923706055,10.140000343322754,621257.0 +2021-10-21,10.100000381469727,10.140000343322754,10.0600004196167,10.140000343322754,373292.0 +2021-10-24,10.119999885559082,10.119999885559082,10.0600004196167,10.119999885559082,300570.0 +2021-10-25,10.100000381469727,10.140000343322754,10.0600004196167,10.100000381469727,234883.0 +2021-10-26,10.079999923706055,10.140000343322754,10.079999923706055,10.140000343322754,384681.0 +2021-10-27,10.119999885559082,10.140000343322754,10.079999923706055,10.079999923706055,331588.0 +2021-10-28,10.079999923706055,10.100000381469727,10.0,10.100000381469727,466042.0 +2021-10-31,10.079999923706055,10.119999885559082,10.079999923706055,10.079999923706055,137665.0 +2021-11-01,10.079999923706055,10.100000381469727,10.079999923706055,10.100000381469727,77975.0 +2021-11-02,10.0600004196167,10.119999885559082,10.0600004196167,10.079999923706055,192401.0 +2021-11-03,10.100000381469727,10.119999885559082,10.0600004196167,10.0600004196167,308381.0 +2021-11-04,10.100000381469727,10.100000381469727,10.079999923706055,10.079999923706055,26172.0 +2021-11-07,10.100000381469727,10.119999885559082,10.079999923706055,10.119999885559082,53684.0 +2021-11-08,10.119999885559082,10.140000343322754,10.0,10.0,586980.0 +2021-11-09,10.020000457763672,10.039999961853027,10.0,10.0,263533.0 +2021-11-10,10.0,10.020000457763672,9.979999542236328,10.020000457763672,146911.0 +2021-11-11,10.079999923706055,10.100000381469727,10.020000457763672,10.0600004196167,142797.0 +2021-11-14,10.15999984741211,10.180000305175781,10.100000381469727,10.180000305175781,209188.0 +2021-11-15,10.15999984741211,10.15999984741211,10.100000381469727,10.140000343322754,100811.0 +2021-11-16,10.119999885559082,10.140000343322754,10.119999885559082,10.119999885559082,108050.0 +2021-11-17,10.100000381469727,10.140000343322754,10.079999923706055,10.119999885559082,269728.0 +2021-11-18,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0 +2021-11-21,10.140000343322754,10.140000343322754,10.079999923706055,10.100000381469727,168141.0 +2021-11-22,10.079999923706055,10.079999923706055,9.970000267028809,10.0,427033.0 +2021-11-23,9.970000267028809,10.0600004196167,9.970000267028809,10.0600004196167,140590.0 +2021-11-24,10.100000381469727,10.199999809265137,10.100000381469727,10.180000305175781,562019.0 +2021-11-25,10.140000343322754,10.15999984741211,10.079999923706055,10.100000381469727,381313.0 +2021-11-28,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0 +2021-11-29,9.989999771118164,10.079999923706055,9.9399995803833,10.079999923706055,345142.0 +2021-11-30,10.0,10.0,9.899999618530273,9.9399995803833,365456.0 +2021-12-01,10.0600004196167,10.079999923706055,9.899999618530273,9.930000305175781,613141.0 +2021-12-02,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0.0 +2021-12-05,9.979999542236328,10.020000457763672,9.979999542236328,9.989999771118164,220778.0 +2021-12-06,10.039999961853027,10.039999961853027,9.989999771118164,9.989999771118164,113092.0 +2021-12-07,10.0,10.0,9.979999542236328,10.0,62812.0 +2021-12-08,9.989999771118164,10.039999961853027,9.979999542236328,10.039999961853027,70651.0 +2021-12-09,10.0,10.0,9.989999771118164,10.0,115638.0 +2021-12-12,10.0,10.039999961853027,10.0,10.039999961853027,95023.0 +2021-12-13,10.119999885559082,10.15999984741211,10.119999885559082,10.15999984741211,668740.0 +2021-12-14,10.020000457763672,10.020000457763672,9.880000114440918,9.960000038146973,960902.0 +2021-12-15,9.960000038146973,9.970000267028809,9.9399995803833,9.960000038146973,252795.0 +2021-12-16,9.949999809265137,9.949999809265137,9.859999656677246,9.880000114440918,579852.0 +2021-12-19,9.869999885559082,9.869999885559082,9.8100004196167,9.84000015258789,222242.0 +2021-12-20,9.8100004196167,9.829999923706055,9.789999961853027,9.829999923706055,371418.0 +2021-12-21,9.84000015258789,9.850000381469727,9.8100004196167,9.850000381469727,68294.0 +2021-12-22,9.859999656677246,9.899999618530273,9.850000381469727,9.880000114440918,147048.0 +2021-12-23,9.869999885559082,9.899999618530273,9.829999923706055,9.829999923706055,116444.0 +2021-12-26,9.880000114440918,9.890000343322754,9.770000457763672,9.8100004196167,142184.0 +2021-12-27,9.75,9.789999961853027,9.720000267028809,9.779999732971191,151735.0 +2021-12-28,9.800000190734863,9.819999694824219,9.770000457763672,9.789999961853027,114544.0 +2021-12-29,9.779999732971191,9.800000190734863,9.760000228881836,9.770000457763672,202791.0 +2021-12-30,9.800000190734863,9.800000190734863,9.760000228881836,9.760000228881836,73370.0 +2022-01-02,9.800000190734863,9.800000190734863,9.779999732971191,9.800000190734863,95239.0 +2022-01-03,9.84000015258789,9.84000015258789,9.779999732971191,9.779999732971191,112288.0 +2022-01-04,9.789999961853027,9.789999961853027,9.75,9.760000228881836,133401.0 +2022-01-05,9.779999732971191,9.789999961853027,9.779999732971191,9.789999961853027,49575.0 +2022-01-06,9.770000457763672,9.779999732971191,9.770000457763672,9.779999732971191,51434.0 +2022-01-09,9.789999961853027,9.859999656677246,9.760000228881836,9.850000381469727,156742.0 +2022-01-10,9.880000114440918,9.880000114440918,9.850000381469727,9.850000381469727,52411.0 +2022-01-11,9.829999923706055,9.859999656677246,9.819999694824219,9.84000015258789,105097.0 +2022-01-12,9.880000114440918,9.880000114440918,9.859999656677246,9.880000114440918,68347.0 +2022-01-13,9.890000343322754,9.899999618530273,9.869999885559082,9.899999618530273,135659.0 +2022-01-16,9.960000038146973,9.960000038146973,9.819999694824219,9.9399995803833,283719.0 +2022-01-17,9.920000076293945,9.930000305175781,9.899999618530273,9.920000076293945,160018.0 +2022-01-18,9.960000038146973,9.989999771118164,9.9399995803833,9.970000267028809,325468.0 +2022-01-19,9.989999771118164,9.989999771118164,9.9399995803833,9.979999542236328,79262.0 +2022-01-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,29660.0 +2022-01-23,9.960000038146973,9.970000267028809,9.9399995803833,9.9399995803833,149604.0 +2022-01-24,9.899999618530273,9.970000267028809,9.899999618530273,9.9399995803833,247156.0 +2022-01-25,9.920000076293945,9.949999809265137,9.920000076293945,9.920000076293945,54022.0 +2022-01-26,9.949999809265137,9.989999771118164,9.949999809265137,9.979999542236328,113593.0 +2022-01-27,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0.0 +2022-01-30,9.960000038146973,9.960000038146973,9.9399995803833,9.949999809265137,60551.0 +2022-01-31,9.949999809265137,10.020000457763672,9.949999809265137,10.0,329745.0 +2022-02-01,10.020000457763672,10.039999961853027,10.0,10.0,160157.0 +2022-02-02,10.0,10.0,9.960000038146973,9.970000267028809,154033.0 +2022-02-03,10.0,10.0,9.979999542236328,9.989999771118164,103291.0 +2022-02-06,9.989999771118164,9.989999771118164,9.979999542236328,9.979999542236328,184586.0 +2022-02-07,9.979999542236328,10.0,9.979999542236328,9.979999542236328,58186.0 +2022-02-08,9.989999771118164,10.039999961853027,9.989999771118164,10.039999961853027,93203.0 +2022-02-09,10.039999961853027,10.039999961853027,10.0,10.0,96775.0 +2022-02-10,10.039999961853027,10.039999961853027,9.989999771118164,9.989999771118164,113271.0 +2022-02-13,9.970000267028809,10.0,9.960000038146973,9.989999771118164,156826.0 +2022-02-14,9.960000038146973,10.020000457763672,9.960000038146973,10.0,346143.0 +2022-02-15,10.0,10.020000457763672,10.0,10.020000457763672,269066.0 +2022-02-16,10.020000457763672,10.039999961853027,9.989999771118164,10.039999961853027,303614.0 +2022-02-17,10.020000457763672,10.039999961853027,9.979999542236328,9.989999771118164,521205.0 +2022-02-20,10.0,10.039999961853027,9.989999771118164,10.0,353171.0 +2022-02-21,10.020000457763672,10.039999961853027,9.989999771118164,10.0,318101.0 +2022-02-23,9.970000267028809,10.039999961853027,9.899999618530273,10.020000457763672,442892.0 +2022-02-24,9.989999771118164,10.020000457763672,9.949999809265137,10.0,677868.0 +2022-02-27,10.0,10.039999961853027,9.989999771118164,10.020000457763672,174283.0 +2022-02-28,10.020000457763672,10.039999961853027,10.020000457763672,10.020000457763672,128334.0 +2022-03-01,10.0,10.0,9.989999771118164,10.0,241827.0 +2022-03-02,10.020000457763672,10.039999961853027,9.979999542236328,9.979999542236328,404834.0 +2022-03-03,9.979999542236328,10.020000457763672,9.979999542236328,10.020000457763672,276692.0 +2022-03-06,10.020000457763672,10.020000457763672,9.989999771118164,10.020000457763672,149837.0 +2022-03-07,10.0,10.0600004196167,10.0,10.0600004196167,256678.0 +2022-03-08,10.020000457763672,10.119999885559082,10.020000457763672,10.100000381469727,568584.0 +2022-03-09,10.039999961853027,10.079999923706055,10.020000457763672,10.0600004196167,193624.0 +2022-03-10,10.039999961853027,10.0600004196167,10.0,10.020000457763672,211083.0 +2022-03-13,10.020000457763672,10.0600004196167,10.0,10.0600004196167,208464.0 +2022-03-14,10.020000457763672,10.0600004196167,10.0,10.039999961853027,152557.0 +2022-03-15,10.0,10.0600004196167,10.0,10.020000457763672,94811.0 +2022-03-16,10.0,10.0600004196167,9.989999771118164,10.020000457763672,243239.0 +2022-03-17,10.039999961853027,10.0600004196167,9.600000381469727,9.600000381469727,321249.0 +2022-03-20,9.899999618530273,10.039999961853027,9.880000114440918,9.989999771118164,406335.0 +2022-03-21,10.020000457763672,10.039999961853027,10.0,10.020000457763672,157408.0 +2022-03-22,10.039999961853027,10.039999961853027,10.0,10.020000457763672,93647.0 +2022-03-23,10.020000457763672,10.0600004196167,10.020000457763672,10.039999961853027,161291.0 +2022-03-24,10.039999961853027,10.0600004196167,10.020000457763672,10.039999961853027,238315.0 +2022-03-27,10.039999961853027,10.039999961853027,9.989999771118164,9.989999771118164,447606.0 +2022-03-28,10.020000457763672,10.020000457763672,10.0,10.0,193885.0 +2022-03-29,10.020000457763672,10.039999961853027,10.020000457763672,10.039999961853027,87813.0 +2022-03-30,10.039999961853027,10.0600004196167,10.020000457763672,10.039999961853027,189719.0 +2022-03-31,10.039999961853027,10.039999961853027,10.0,10.039999961853027,172566.0 +2022-04-03,10.039999961853027,10.079999923706055,10.039999961853027,10.0600004196167,348597.0 +2022-04-04,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0 +2022-04-05,10.0600004196167,10.0600004196167,10.020000457763672,10.039999961853027,228292.0 +2022-04-06,10.039999961853027,10.0600004196167,10.0,10.020000457763672,294170.0 +2022-04-07,10.039999961853027,10.100000381469727,10.020000457763672,10.100000381469727,272439.0 +2022-04-10,10.079999923706055,10.119999885559082,10.079999923706055,10.079999923706055,202506.0 +2022-04-11,10.079999923706055,10.079999923706055,10.039999961853027,10.039999961853027,103308.0 +2022-04-12,10.039999961853027,10.0600004196167,10.0,10.0,554285.0 +2022-04-13,10.0,10.0600004196167,9.989999771118164,10.020000457763672,477781.0 +2022-04-14,10.039999961853027,10.079999923706055,10.020000457763672,10.079999923706055,374191.0 +2022-04-17,10.079999923706055,10.100000381469727,10.020000457763672,10.079999923706055,381609.0 +2022-04-18,10.039999961853027,10.100000381469727,10.039999961853027,10.0600004196167,122258.0 +2022-04-19,10.039999961853027,10.079999923706055,10.039999961853027,10.039999961853027,253650.0 +2022-04-20,10.0600004196167,10.119999885559082,10.039999961853027,10.100000381469727,225392.0 +2022-04-21,10.100000381469727,10.15999984741211,10.039999961853027,10.079999923706055,347398.0 +2022-04-24,10.100000381469727,10.140000343322754,10.079999923706055,10.119999885559082,340569.0 +2022-04-25,10.119999885559082,10.119999885559082,10.079999923706055,10.119999885559082,139335.0 +2022-04-26,10.119999885559082,10.15999984741211,10.100000381469727,10.15999984741211,210712.0 +2022-04-27,10.15999984741211,10.199999809265137,10.100000381469727,10.199999809265137,242033.0 +2022-04-28,10.15999984741211,10.199999809265137,10.140000343322754,10.180000305175781,277835.0 +2022-05-08,10.119999885559082,10.140000343322754,10.079999923706055,10.140000343322754,218437.0 +2022-05-09,10.119999885559082,10.199999809265137,10.119999885559082,10.180000305175781,251603.0 +2022-05-10,10.180000305175781,10.180000305175781,10.100000381469727,10.15999984741211,223106.0 +2022-05-11,10.15999984741211,10.220000267028809,10.15999984741211,10.220000267028809,221949.0 +2022-05-12,10.15999984741211,10.15999984741211,10.100000381469727,10.100000381469727,262883.0 +2022-05-15,10.119999885559082,10.119999885559082,10.079999923706055,10.079999923706055,194201.0 +2022-05-16,10.119999885559082,10.15999984741211,10.079999923706055,10.100000381469727,161514.0 +2022-05-17,10.100000381469727,10.140000343322754,10.079999923706055,10.119999885559082,270805.0 +2022-05-18,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0 +2022-05-19,10.100000381469727,10.119999885559082,10.079999923706055,10.100000381469727,262384.0 +2022-05-22,10.119999885559082,10.15999984741211,10.100000381469727,10.100000381469727,266044.0 +2022-05-23,10.119999885559082,10.15999984741211,10.079999923706055,10.100000381469727,211711.0 +2022-05-24,10.100000381469727,10.119999885559082,10.079999923706055,10.100000381469727,167075.0 +2022-05-25,10.100000381469727,10.140000343322754,10.100000381469727,10.140000343322754,200850.0 +2022-05-26,10.140000343322754,10.15999984741211,10.100000381469727,10.119999885559082,199861.0 +2022-05-29,10.140000343322754,10.140000343322754,10.079999923706055,10.140000343322754,310907.0 +2022-05-30,10.119999885559082,10.199999809265137,10.119999885559082,10.180000305175781,224251.0 +2022-05-31,10.319999694824219,10.380000114440918,10.260000228881836,10.300000190734863,569339.0 +2022-06-01,10.300000190734863,10.319999694824219,10.199999809265137,10.220000267028809,395038.0 +2022-06-02,9.819999694824219,10.0600004196167,9.819999694824219,10.0,917350.0 +2022-06-05,9.989999771118164,10.0600004196167,9.9399995803833,9.979999542236328,323607.0 +2022-06-06,9.979999542236328,10.0,9.9399995803833,9.9399995803833,274064.0 +2022-06-07,9.979999542236328,9.989999771118164,9.960000038146973,9.979999542236328,82170.0 +2022-06-08,9.970000267028809,10.039999961853027,9.930000305175781,9.949999809265137,560562.0 +2022-06-09,9.949999809265137,9.989999771118164,9.949999809265137,9.989999771118164,146182.0 +2022-06-12,9.979999542236328,9.979999542236328,9.930000305175781,9.949999809265137,299562.0 +2022-06-13,9.979999542236328,9.979999542236328,9.880000114440918,9.899999618530273,472164.0 +2022-06-14,9.859999656677246,9.9399995803833,9.649999618530273,9.9399995803833,429719.0 +2022-06-15,9.899999618530273,9.979999542236328,9.899999618530273,9.979999542236328,410630.0 +2022-06-16,9.970000267028809,9.989999771118164,9.930000305175781,9.979999542236328,531604.0 +2022-06-19,9.970000267028809,9.970000267028809,9.899999618530273,9.960000038146973,323041.0 +2022-06-20,9.949999809265137,9.979999542236328,9.949999809265137,9.979999542236328,221047.0 +2022-06-21,9.979999542236328,9.979999542236328,9.930000305175781,9.9399995803833,51851.0 +2022-06-22,9.989999771118164,9.989999771118164,9.869999885559082,9.869999885559082,123158.0 +2022-06-23,9.859999656677246,9.920000076293945,9.859999656677246,9.920000076293945,43230.0 +2022-06-26,9.960000038146973,9.960000038146973,9.899999618530273,9.9399995803833,84654.0 +2022-06-27,9.949999809265137,10.0,9.949999809265137,9.970000267028809,353742.0 +2022-06-28,9.899999618530273,9.899999618530273,9.75,9.800000190734863,368240.0 +2022-06-29,9.800000190734863,9.800000190734863,9.539999961853027,9.600000381469727,825364.0 +2022-06-30,9.600000381469727,9.609999656677246,9.34000015258789,9.34000015258789,443209.0 +2022-07-03,9.369999885559082,9.369999885559082,9.1899995803833,9.199999809265137,496642.0 +2022-07-04,9.1899995803833,9.199999809265137,9.100000381469727,9.180000305175781,265405.0 +2022-07-05,9.149999618530273,9.390000343322754,9.149999618530273,9.300000190734863,156603.0 +2022-07-06,9.300000190734863,9.529999732971191,9.300000190734863,9.5,147179.0 +2022-07-13,9.449999809265137,9.489999771118164,9.449999809265137,9.479999542236328,51978.0 +2022-07-14,9.5,9.510000228881836,9.350000381469727,9.390000343322754,143709.0 +2022-07-17,9.449999809265137,9.470000267028809,9.449999809265137,9.470000267028809,30716.0 +2022-07-18,9.470000267028809,9.470000267028809,9.4399995803833,9.4399995803833,31893.0 +2022-07-19,9.430000305175781,9.600000381469727,9.399999618530273,9.600000381469727,61892.0 +2022-07-20,9.600000381469727,9.600000381469727,9.5,9.5,64572.0 +2022-07-21,9.5600004196167,9.600000381469727,9.5600004196167,9.600000381469727,43305.0 +2022-07-24,9.630000114440918,9.670000076293945,9.630000114440918,9.670000076293945,62346.0 +2022-07-25,9.680000305175781,9.789999961853027,9.539999961853027,9.539999961853027,243895.0 +2022-07-26,9.5600004196167,9.5600004196167,9.399999618530273,9.399999618530273,176978.0 +2022-07-27,9.399999618530273,9.699999809265137,9.399999618530273,9.630000114440918,172337.0 +2022-07-28,9.600000381469727,9.680000305175781,9.600000381469727,9.680000305175781,61036.0 +2022-07-31,9.729999542236328,9.729999542236328,9.710000038146973,9.729999542236328,54834.0 +2022-08-01,9.729999542236328,9.760000228881836,9.729999542236328,9.75,117979.0 +2022-08-02,9.779999732971191,9.899999618530273,9.75,9.899999618530273,158466.0 +2022-08-03,9.899999618530273,9.989999771118164,9.829999923706055,9.880000114440918,179831.0 +2022-08-04,9.880000114440918,9.9399995803833,9.880000114440918,9.9399995803833,118428.0 +2022-08-07,9.899999618530273,9.9399995803833,9.899999618530273,9.9399995803833,69984.0 +2022-08-08,9.9399995803833,9.979999542236328,9.9399995803833,9.949999809265137,74422.0 +2022-08-09,9.949999809265137,9.960000038146973,9.949999809265137,9.949999809265137,80445.0 +2022-08-10,9.949999809265137,9.970000267028809,9.949999809265137,9.970000267028809,67601.0 +2022-08-11,9.960000038146973,9.970000267028809,9.949999809265137,9.970000267028809,51422.0 +2022-08-14,9.970000267028809,9.989999771118164,9.970000267028809,9.989999771118164,120139.0 +2022-08-15,9.989999771118164,9.989999771118164,9.979999542236328,9.979999542236328,23314.0 +2022-08-16,9.979999542236328,9.979999542236328,9.949999809265137,9.970000267028809,128537.0 +2022-08-17,9.970000267028809,9.970000267028809,9.949999809265137,9.970000267028809,99699.0 +2022-08-18,9.960000038146973,9.960000038146973,9.930000305175781,9.960000038146973,40361.0 +2022-08-21,9.979999542236328,10.039999961853027,9.960000038146973,10.020000457763672,333636.0 +2022-08-22,10.039999961853027,10.100000381469727,10.039999961853027,10.100000381469727,308953.0 +2022-08-23,10.020000457763672,10.0600004196167,10.0,10.0,53402.0 +2022-08-24,9.970000267028809,10.0,9.970000267028809,10.0,46301.0 +2022-08-25,10.020000457763672,10.100000381469727,10.020000457763672,10.079999923706055,225069.0 +2022-08-28,10.079999923706055,10.119999885559082,10.0,10.119999885559082,255195.0 +2022-08-29,10.119999885559082,10.119999885559082,10.0600004196167,10.100000381469727,90361.0 +2022-08-30,10.100000381469727,10.140000343322754,10.020000457763672,10.020000457763672,274402.0 +2022-08-31,10.020000457763672,10.119999885559082,10.0,10.119999885559082,176143.0 +2022-09-01,10.0600004196167,10.100000381469727,10.020000457763672,10.039999961853027,40817.0 +2022-09-04,10.0600004196167,10.0600004196167,10.039999961853027,10.039999961853027,47293.0 +2022-09-05,10.039999961853027,10.079999923706055,10.020000457763672,10.079999923706055,104763.0 +2022-09-06,10.039999961853027,10.079999923706055,10.039999961853027,10.079999923706055,36613.0 +2022-09-07,10.039999961853027,10.039999961853027,10.0,10.039999961853027,126121.0 +2022-09-08,10.0,10.039999961853027,9.979999542236328,10.0,135873.0 +2022-09-11,10.039999961853027,10.039999961853027,10.0,10.039999961853027,62812.0 +2022-09-12,10.020000457763672,10.039999961853027,10.020000457763672,10.039999961853027,79469.0 +2022-09-13,10.0,10.119999885559082,10.0,10.100000381469727,177266.0 +2022-09-14,10.0600004196167,10.0600004196167,10.020000457763672,10.039999961853027,68128.0 +2022-09-15,10.039999961853027,10.100000381469727,10.039999961853027,10.079999923706055,126399.0 +2022-09-18,10.0600004196167,10.0600004196167,9.899999618530273,9.949999809265137,313520.0 +2022-09-19,9.960000038146973,10.020000457763672,9.960000038146973,10.0,202382.0 +2022-09-20,10.039999961853027,10.0600004196167,10.0,10.0,89132.0 +2022-09-21,10.0,10.039999961853027,10.0,10.0,99543.0 +2022-09-25,9.989999771118164,10.0,9.880000114440918,9.899999618530273,430125.0 +2022-09-26,9.880000114440918,9.899999618530273,9.850000381469727,9.869999885559082,177780.0 +2022-09-27,9.970000267028809,9.970000267028809,9.800000190734863,9.84000015258789,286848.0 +2022-09-28,9.850000381469727,9.90999984741211,9.829999923706055,9.890000343322754,75400.0 +2022-09-29,9.880000114440918,9.930000305175781,9.880000114440918,9.90999984741211,99856.0 +2022-10-02,9.920000076293945,9.960000038146973,9.920000076293945,9.960000038146973,68420.0 +2022-10-03,9.970000267028809,10.119999885559082,9.970000267028809,9.989999771118164,229185.0 +2022-10-04,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0.0 +2022-10-05,10.100000381469727,10.100000381469727,10.020000457763672,10.079999923706055,61839.0 +2022-10-06,10.039999961853027,10.0600004196167,10.020000457763672,10.039999961853027,53978.0 +2022-10-09,10.0,10.020000457763672,10.0,10.020000457763672,67860.0 +2022-10-10,10.039999961853027,10.079999923706055,10.020000457763672,10.079999923706055,116316.0 +2022-10-11,10.0600004196167,10.119999885559082,10.0600004196167,10.079999923706055,46828.0 +2022-10-12,10.140000343322754,10.140000343322754,10.039999961853027,10.039999961853027,62680.0 +2022-10-13,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,96535.0 +2022-10-16,10.079999923706055,10.100000381469727,10.0,10.079999923706055,105650.0 +2022-10-17,10.020000457763672,10.020000457763672,9.979999542236328,10.0,263787.0 +2022-10-18,9.989999771118164,9.989999771118164,9.960000038146973,9.979999542236328,294341.0 +2022-10-19,10.020000457763672,10.020000457763672,9.979999542236328,9.979999542236328,192850.0 +2022-10-20,9.979999542236328,9.979999542236328,9.9399995803833,9.9399995803833,181126.0 +2022-10-23,9.989999771118164,9.989999771118164,9.9399995803833,9.970000267028809,406886.0 +2022-10-24,9.970000267028809,9.970000267028809,9.9399995803833,9.949999809265137,80985.0 +2022-10-25,10.0,10.0,9.949999809265137,10.0,76332.0 +2022-10-26,10.039999961853027,10.039999961853027,9.989999771118164,10.0,104086.0 +2022-10-27,10.039999961853027,10.039999961853027,9.989999771118164,10.0,41436.0 +2022-10-30,10.0,10.0,9.949999809265137,9.949999809265137,171127.0 +2022-10-31,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0 +2022-11-01,9.920000076293945,9.920000076293945,9.850000381469727,9.850000381469727,274622.0 +2022-11-02,9.899999618530273,9.9399995803833,9.899999618530273,9.9399995803833,196300.0 +2022-11-03,9.930000305175781,10.039999961853027,9.930000305175781,10.039999961853027,110588.0 +2022-11-06,10.020000457763672,10.140000343322754,10.020000457763672,10.119999885559082,279526.0 +2022-11-07,10.100000381469727,10.15999984741211,10.0,10.119999885559082,130623.0 +2022-11-08,10.039999961853027,10.119999885559082,10.039999961853027,10.119999885559082,63727.0 +2022-11-09,10.15999984741211,10.460000038146973,10.15999984741211,10.239999771118164,788388.0 +2022-11-10,10.220000267028809,10.420000076293945,10.180000305175781,10.180000305175781,472418.0 +2022-11-13,10.260000228881836,10.260000228881836,10.180000305175781,10.180000305175781,121664.0 +2022-11-14,10.15999984741211,10.220000267028809,10.0600004196167,10.140000343322754,90773.0 +2022-11-15,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,20866.0 +2022-11-16,10.140000343322754,10.239999771118164,10.140000343322754,10.239999771118164,99141.0 +2022-11-17,10.15999984741211,10.279999732971191,10.15999984741211,10.279999732971191,28625.0 +2022-11-20,10.239999771118164,10.34000015258789,10.100000381469727,10.100000381469727,131242.0 +2022-11-21,10.079999923706055,10.079999923706055,9.989999771118164,9.989999771118164,58653.0 +2022-11-22,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,12353.0 +2022-11-24,10.0,10.0600004196167,9.989999771118164,10.0,144861.0 +2022-11-27,10.020000457763672,10.140000343322754,10.020000457763672,10.079999923706055,56985.0 +2022-11-28,10.0,10.0,9.979999542236328,9.979999542236328,99003.0 +2022-11-29,10.0,10.0,9.899999618530273,9.899999618530273,270807.0 +2022-11-30,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2022-12-01,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0 +2022-12-04,9.880000114440918,9.880000114440918,9.789999961853027,9.789999961853027,379239.0 +2022-12-05,9.800000190734863,9.800000190734863,9.779999732971191,9.779999732971191,181258.0 +2022-12-06,9.800000190734863,9.800000190734863,9.770000457763672,9.770000457763672,109585.0 +2022-12-07,9.770000457763672,9.770000457763672,9.699999809265137,9.699999809265137,90283.0 +2022-12-08,9.630000114440918,9.739999771118164,9.630000114440918,9.739999771118164,41513.0 +2022-12-11,9.779999732971191,9.869999885559082,9.779999732971191,9.800000190734863,335891.0 +2022-12-12,9.779999732971191,9.84000015258789,9.699999809265137,9.84000015258789,190008.0 +2022-12-13,9.539999961853027,9.579999923706055,9.470000267028809,9.579999923706055,176199.0 +2022-12-14,9.579999923706055,9.600000381469727,9.579999923706055,9.59000015258789,125314.0 +2022-12-15,9.59000015258789,9.59000015258789,9.550000190734863,9.550000190734863,53044.0 +2022-12-18,9.520000457763672,9.520000457763672,9.5,9.510000228881836,84402.0 +2022-12-19,9.4399995803833,9.470000267028809,9.4399995803833,9.470000267028809,74558.0 +2022-12-20,9.430000305175781,9.4399995803833,9.390000343322754,9.399999618530273,116832.0 +2022-12-21,9.449999809265137,9.470000267028809,9.399999618530273,9.449999809265137,85000.0 +2022-12-22,9.420000076293945,9.449999809265137,9.369999885559082,9.369999885559082,164245.0 +2022-12-25,9.350000381469727,9.380000114440918,9.34000015258789,9.34000015258789,151705.0 +2022-12-26,9.34000015258789,9.34000015258789,9.300000190734863,9.300000190734863,190635.0 +2022-12-27,9.300000190734863,9.3100004196167,9.199999809265137,9.199999809265137,239396.0 +2022-12-28,9.199999809265137,9.199999809265137,9.149999618530273,9.1899995803833,231028.0 +2022-12-29,9.199999809265137,9.199999809265137,9.130000114440918,9.15999984741211,269529.0 +2023-01-01,9.229999542236328,9.25,9.229999542236328,9.25,36300.0 +2023-01-02,9.279999732971191,9.279999732971191,9.170000076293945,9.199999809265137,217687.0 +2023-01-03,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0 +2023-01-04,9.399999618530273,9.430000305175781,9.350000381469727,9.350000381469727,156127.0 +2023-01-05,9.350000381469727,9.399999618530273,9.319999694824219,9.399999618530273,76908.0 +2023-01-08,9.350000381469727,9.350000381469727,9.34000015258789,9.34000015258789,43340.0 +2023-01-09,9.369999885559082,9.380000114440918,9.279999732971191,9.3100004196167,168929.0 +2023-01-10,9.279999732971191,9.34000015258789,9.279999732971191,9.34000015258789,45375.0 +2023-01-11,9.329999923706055,9.34000015258789,9.3100004196167,9.34000015258789,81451.0 +2023-01-12,9.329999923706055,9.34000015258789,9.329999923706055,9.34000015258789,34717.0 +2023-01-15,9.34000015258789,9.34000015258789,9.34000015258789,9.34000015258789,0.0 +2023-01-16,9.300000190734863,9.3100004196167,9.300000190734863,9.3100004196167,42058.0 +2023-01-17,9.300000190734863,9.300000190734863,9.289999961853027,9.289999961853027,51506.0 +2023-01-18,9.300000190734863,9.300000190734863,9.289999961853027,9.289999961853027,51506.0 +2023-01-19,9.3100004196167,9.3100004196167,9.300000190734863,9.300000190734863,111708.0 +2023-01-22,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0 +2023-01-23,9.3100004196167,9.350000381469727,9.270000457763672,9.270000457763672,116064.0 +2023-01-24,9.319999694824219,9.319999694824219,9.3100004196167,9.3100004196167,29346.0 +2023-01-25,9.300000190734863,9.300000190734863,9.289999961853027,9.300000190734863,52716.0 +2023-01-26,9.329999923706055,9.329999923706055,9.300000190734863,9.300000190734863,30292.0 +2023-01-29,9.289999961853027,9.300000190734863,9.289999961853027,9.289999961853027,230070.0 +2023-01-30,9.300000190734863,9.300000190734863,9.25,9.300000190734863,92678.0 +2023-01-31,9.289999961853027,9.3100004196167,9.229999542236328,9.279999732971191,118878.0 +2023-02-01,9.25,9.25,9.229999542236328,9.229999542236328,166280.0 +2023-02-02,9.229999542236328,9.229999542236328,9.100000381469727,9.130000114440918,358642.0 +2023-02-05,9.149999618530273,9.149999618530273,9.109999656677246,9.130000114440918,145974.0 +2023-02-06,9.84000015258789,9.84000015258789,9.199999809265137,9.199999809265137,264523.0 +2023-02-07,9.25,9.3100004196167,9.25,9.25,94955.0 +2023-02-08,9.300000190734863,9.319999694824219,9.25,9.319999694824219,85882.0 +2023-02-09,9.25,9.25,9.25,9.25,34364.0 +2023-02-12,9.25,9.25,9.25,9.25,0.0 +2023-02-13,9.279999732971191,9.279999732971191,9.25,9.260000228881836,92410.0 +2023-02-14,9.289999961853027,9.289999961853027,9.25,9.260000228881836,41765.0 +2023-02-15,9.210000038146973,9.279999732971191,9.180000305175781,9.180000305175781,146032.0 +2023-02-16,9.180000305175781,9.239999771118164,9.180000305175781,9.220000267028809,41926.0 +2023-02-19,9.220000267028809,9.220000267028809,9.149999618530273,9.180000305175781,257633.0 +2023-02-20,9.1899995803833,9.1899995803833,9.020000457763672,9.069999694824219,297328.0 +2023-02-21,9.09000015258789,9.119999885559082,9.0600004196167,9.119999885559082,56171.0 +2023-02-23,9.119999885559082,9.119999885559082,9.0,9.039999961853027,94875.0 +2023-02-26,9.039999961853027,9.039999961853027,9.0,9.029999732971191,120783.0 +2023-02-27,9.069999694824219,9.079999923706055,9.020000457763672,9.029999732971191,127615.0 +2023-02-28,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,73684.0 +2023-03-01,9.050000190734863,9.100000381469727,9.050000190734863,9.100000381469727,1829.0 +2023-03-02,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,17880.0 +2023-03-05,9.149999618530273,9.1899995803833,9.119999885559082,9.119999885559082,2182.0 +2023-03-06,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0 +2023-03-07,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0 +2023-03-08,9.140000343322754,9.149999618530273,9.09000015258789,9.09000015258789,5999.0 +2023-03-09,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0 +2023-03-12,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0 +2023-03-13,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0 +2023-03-14,9.109999656677246,9.130000114440918,9.100000381469727,9.119999885559082,3795.0 +2023-03-15,9.079999923706055,9.09000015258789,9.079999923706055,9.09000015258789,2174.0 +2023-03-16,9.09000015258789,9.260000228881836,9.079999923706055,9.260000228881836,4546.0 +2023-03-19,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,0.0 +2023-03-20,9.180000305175781,9.180000305175781,9.119999885559082,9.130000114440918,3000.0 +2023-03-21,9.1899995803833,9.220000267028809,9.149999618530273,9.170000076293945,4500.0 +2023-03-22,9.170000076293945,9.1899995803833,9.149999618530273,9.1899995803833,2061.0 +2023-03-23,9.170000076293945,9.1899995803833,9.140000343322754,9.140000343322754,3000.0 +2023-03-26,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-27,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-28,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-29,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0 +2023-03-30,9.220000267028809,9.220000267028809,9.199999809265137,9.210000038146973,2500.0 +2023-04-02,9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,0.0 +2023-04-03,9.319999694824219,9.329999923706055,9.3100004196167,9.329999923706055,7166.0 +2023-04-04,9.329999923706055,9.510000228881836,9.319999694824219,9.5,4810.0 +2023-04-05,9.460000038146973,9.479999542236328,9.399999618530273,9.479999542236328,1954.0 +2023-04-06,9.5,9.5,9.479999542236328,9.5,3204.0 +2023-04-09,9.5,9.550000190734863,9.479999542236328,9.539999961853027,1898.0 +2023-04-10,9.539999961853027,9.539999961853027,9.420000076293945,9.420000076293945,10582.0 +2023-04-11,9.5,9.510000228881836,9.479999542236328,9.479999542236328,3839.0 +2023-04-12,9.510000228881836,9.510000228881836,9.5,9.5,5100.0 +2023-04-13,9.5,9.59000015258789,9.5,9.550000190734863,2094.0 +2023-04-16,9.569999694824219,9.569999694824219,9.529999732971191,9.529999732971191,1980.0 +2023-04-17,9.569999694824219,9.65999984741211,9.569999694824219,9.65999984741211,2700.0 +2023-04-25,9.729999542236328,9.729999542236328,9.699999809265137,9.729999542236328,2490.0 +2023-04-26,9.75,9.800000190734863,9.75,9.779999732971191,1655.0 +2023-04-27,9.800000190734863,9.800000190734863,9.739999771118164,9.75,4460.0 +2023-04-30,9.75,9.75,9.75,9.75,0.0 +2023-05-01,9.75,9.75,9.75,9.75,0.0 +2023-05-02,9.779999732971191,9.819999694824219,9.779999732971191,9.8100004196167,10000.0 +2023-05-03,9.8100004196167,9.829999923706055,9.770000457763672,9.779999732971191,2932.0 +2023-05-04,9.800000190734863,9.819999694824219,9.789999961853027,9.8100004196167,27007.0 +2023-05-07,9.8100004196167,9.859999656677246,9.8100004196167,9.8100004196167,1649.0 +2023-05-08,9.850000381469727,9.850000381469727,9.800000190734863,9.8100004196167,3892.0 +2023-05-09,9.819999694824219,9.819999694824219,9.670000076293945,9.720000267028809,4912.0 +2023-05-10,9.720000267028809,9.84000015258789,9.720000267028809,9.819999694824219,3000.0 +2023-05-11,9.720000267028809,9.739999771118164,9.649999618530273,9.670000076293945,30000.0 +2023-05-14,9.670000076293945,9.760000228881836,9.630000114440918,9.670000076293945,4683.0 +2023-05-15,9.739999771118164,9.760000228881836,9.680000305175781,9.6899995803833,1976.0 +2023-05-16,9.670000076293945,9.6899995803833,9.65999984741211,9.65999984741211,2000.0 +2023-05-17,9.65999984741211,9.65999984741211,9.619999885559082,9.640000343322754,1579.0 +2023-05-18,9.619999885559082,9.649999618530273,9.609999656677246,9.609999656677246,3710.0 +2023-05-21,9.609999656677246,9.609999656677246,9.5,9.529999732971191,6981.0 +2023-05-22,9.529999732971191,9.619999885559082,9.479999542236328,9.579999923706055,2000.0 +2023-05-23,9.680000305175781,9.789999961853027,9.680000305175781,9.75,1845.0 +2023-05-24,9.779999732971191,9.779999732971191,9.649999618530273,9.720000267028809,2000.0 +2023-05-25,9.739999771118164,9.850000381469727,9.720000267028809,9.8100004196167,10000.0 +2023-05-28,9.529999732971191,9.609999656677246,9.4399995803833,9.569999694824219,1608.0 +2023-05-29,9.579999923706055,9.619999885559082,9.510000228881836,9.550000190734863,2567.0 +2023-05-30,9.520000457763672,9.520000457763672,9.40999984741211,9.479999542236328,3439.0 +2023-05-31,9.460000038146973,9.489999771118164,9.460000038146973,9.460000038146973,5290.0 +2023-06-01,9.5600004196167,9.5600004196167,9.470000267028809,9.470000267028809,3692.0 +2023-06-04,9.479999542236328,9.5,9.470000267028809,9.5,1745.0 +2023-06-05,9.470000267028809,9.470000267028809,9.420000076293945,9.420000076293945,2132.0 +2023-06-06,9.479999542236328,9.489999771118164,9.369999885559082,9.369999885559082,6043.0 +2023-06-07,9.470000267028809,9.470000267028809,9.359999656677246,9.359999656677246,2304.0 +2023-06-08,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0 +2023-06-11,9.359999656677246,9.399999618530273,9.350000381469727,9.359999656677246,2944.0 +2023-06-12,9.399999618530273,9.449999809265137,9.359999656677246,9.449999809265137,2041.0 +2023-06-13,9.430000305175781,9.460000038146973,9.430000305175781,9.4399995803833,4840.0 +2023-06-14,9.430000305175781,9.449999809265137,9.430000305175781,9.449999809265137,2000.0 +2023-06-15,9.449999809265137,9.449999809265137,9.399999618530273,9.399999618530273,2000.0 +2023-06-18,9.40999984741211,9.470000267028809,9.350000381469727,9.399999618530273,6935.0 +2023-06-19,9.4399995803833,9.460000038146973,9.399999618530273,9.460000038146973,100542.0 +2023-06-20,9.460000038146973,9.460000038146973,9.350000381469727,9.350000381469727,117802.0 +2023-06-21,9.399999618530273,9.449999809265137,9.350000381469727,9.40999984741211,120672.0 +2023-06-22,9.40999984741211,9.4399995803833,9.369999885559082,9.4399995803833,55296.0 +2023-07-02,9.449999809265137,9.479999542236328,9.40999984741211,9.470000267028809,79318.0 +2023-07-03,9.40999984741211,9.470000267028809,9.380000114440918,9.420000076293945,104944.0 +2023-07-04,9.420000076293945,9.420000076293945,9.319999694824219,9.420000076293945,284119.0 +2023-07-05,9.420000076293945,9.420000076293945,9.359999656677246,9.369999885559082,60464.0 +2023-07-06,9.399999618530273,9.399999618530273,9.359999656677246,9.380000114440918,74270.0 +2023-07-09,9.380000114440918,9.399999618530273,9.359999656677246,9.359999656677246,68667.0 +2023-07-10,9.380000114440918,9.399999618530273,9.350000381469727,9.380000114440918,132121.0 +2023-07-11,9.399999618530273,9.399999618530273,9.350000381469727,9.369999885559082,96431.0 +2023-07-12,9.369999885559082,9.399999618530273,9.289999961853027,9.300000190734863,418411.0 +2023-07-13,9.300000190734863,9.369999885559082,9.270000457763672,9.289999961853027,129482.0 +2023-07-16,9.350000381469727,9.350000381469727,9.300000190734863,9.319999694824219,124781.0 +2023-07-17,9.34000015258789,9.380000114440918,9.319999694824219,9.319999694824219,122314.0 +2023-07-18,9.319999694824219,9.369999885559082,9.270000457763672,9.34000015258789,157442.0 +2023-07-19,9.34000015258789,9.399999618530273,9.319999694824219,9.369999885559082,81470.0 +2023-07-20,9.369999885559082,9.369999885559082,9.289999961853027,9.34000015258789,52027.0 +2023-07-23,9.359999656677246,9.390000343322754,9.329999923706055,9.369999885559082,79366.0 +2023-07-24,9.369999885559082,9.449999809265137,9.319999694824219,9.399999618530273,99656.0 +2023-07-25,9.399999618530273,9.449999809265137,9.369999885559082,9.380000114440918,62960.0 +2023-07-26,9.380000114440918,9.449999809265137,9.329999923706055,9.399999618530273,68133.0 +2023-07-27,9.449999809265137,9.449999809265137,9.390000343322754,9.420000076293945,106938.0 +2023-07-30,9.420000076293945,9.4399995803833,9.359999656677246,9.399999618530273,78382.0 +2023-07-31,9.359999656677246,9.449999809265137,9.359999656677246,9.449999809265137,64933.0 +2023-08-01,9.449999809265137,9.449999809265137,9.380000114440918,9.399999618530273,158586.0 +2023-08-02,9.399999618530273,9.4399995803833,9.34000015258789,9.399999618530273,163472.0 +2023-08-03,9.449999809265137,9.449999809265137,9.289999961853027,9.420000076293945,191810.0 +2023-08-06,9.399999618530273,9.449999809265137,9.359999656677246,9.380000114440918,145550.0 +2023-08-07,9.380000114440918,9.430000305175781,9.319999694824219,9.369999885559082,35949.0 +2023-08-08,9.369999885559082,9.399999618530273,9.329999923706055,9.350000381469727,30282.0 +2023-08-09,9.329999923706055,9.399999618530273,9.300000190734863,9.369999885559082,54919.0 +2023-08-10,9.390000343322754,9.390000343322754,9.34000015258789,9.350000381469727,47079.0 +2023-08-13,9.350000381469727,9.430000305175781,9.3100004196167,9.399999618530273,327182.0 +2023-08-14,9.359999656677246,9.399999618530273,9.300000190734863,9.3100004196167,163383.0 +2023-08-15,9.329999923706055,9.380000114440918,9.300000190734863,9.300000190734863,211321.0 +2023-08-16,9.300000190734863,9.329999923706055,9.260000228881836,9.329999923706055,109865.0 +2023-08-17,9.289999961853027,9.350000381469727,9.270000457763672,9.34000015258789,29430.0 +2023-08-20,9.270000457763672,9.329999923706055,9.260000228881836,9.319999694824219,65712.0 +2023-08-21,9.380000114440918,9.380000114440918,9.25,9.289999961853027,123595.0 +2023-08-22,9.300000190734863,9.300000190734863,9.25,9.279999732971191,56971.0 +2023-08-23,9.289999961853027,9.289999961853027,9.199999809265137,9.210000038146973,86695.0 +2023-08-24,9.210000038146973,9.220000267028809,9.100000381469727,9.220000267028809,259379.0 +2023-08-27,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0 +2023-08-28,9.149999618530273,9.1899995803833,9.109999656677246,9.140000343322754,117586.0 +2023-08-29,9.170000076293945,9.170000076293945,9.109999656677246,9.140000343322754,84808.0 +2023-08-30,9.1899995803833,9.1899995803833,9.140000343322754,9.180000305175781,46338.0 +2023-08-31,9.180000305175781,9.180000305175781,9.119999885559082,9.119999885559082,85898.0 +2023-09-03,9.119999885559082,9.300000190734863,9.109999656677246,9.119999885559082,178923.0 +2023-09-04,9.119999885559082,9.25,9.119999885559082,9.15999984741211,129562.0 +2023-09-05,9.15999984741211,9.350000381469727,9.15999984741211,9.199999809265137,106753.0 +2023-09-06,9.199999809265137,9.350000381469727,9.1899995803833,9.3100004196167,92875.0 +2023-09-07,9.270000457763672,9.380000114440918,9.1899995803833,9.229999542236328,197329.0 +2023-09-10,9.229999542236328,9.380000114440918,9.220000267028809,9.229999542236328,165115.0 +2023-09-11,9.300000190734863,9.369999885559082,9.229999542236328,9.359999656677246,190779.0 +2023-09-12,9.350000381469727,9.380000114440918,9.289999961853027,9.319999694824219,118384.0 +2023-09-13,9.329999923706055,9.34000015258789,9.279999732971191,9.3100004196167,92505.0 +2023-09-14,9.3100004196167,9.380000114440918,9.25,9.380000114440918,332053.0 +2023-09-17,9.380000114440918,9.380000114440918,9.279999732971191,9.300000190734863,113144.0 +2023-09-18,9.300000190734863,9.380000114440918,9.279999732971191,9.300000190734863,108639.0 +2023-09-19,9.260000228881836,9.300000190734863,9.25,9.260000228881836,37782.0 +2023-09-20,9.239999771118164,9.3100004196167,9.180000305175781,9.199999809265137,105367.0 +2023-09-21,9.329999923706055,9.329999923706055,9.15999984741211,9.220000267028809,26227.0 +2023-09-25,9.210000038146973,9.289999961853027,9.170000076293945,9.210000038146973,73594.0 +2023-09-26,9.210000038146973,9.25,9.149999618530273,9.1899995803833,65111.0 +2023-09-27,9.1899995803833,9.220000267028809,9.149999618530273,9.149999618530273,72436.0 +2023-09-28,9.15999984741211,9.270000457763672,9.149999618530273,9.229999542236328,79567.0 +2023-10-01,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0 +2023-10-02,9.270000457763672,9.270000457763672,9.199999809265137,9.25,59358.0 +2023-10-03,9.25,9.25,9.199999809265137,9.210000038146973,36886.0 +2023-10-04,9.149999618530273,9.229999542236328,9.119999885559082,9.140000343322754,103947.0 +2023-10-05,9.140000343322754,9.199999809265137,9.130000114440918,9.1899995803833,73384.0 +2023-10-08,9.199999809265137,9.220000267028809,9.15999984741211,9.170000076293945,65584.0 +2023-10-09,9.180000305175781,9.199999809265137,9.109999656677246,9.1899995803833,83224.0 +2023-10-10,9.1899995803833,9.1899995803833,9.079999923706055,9.130000114440918,188468.0 +2023-10-11,9.130000114440918,9.1899995803833,9.119999885559082,9.1899995803833,107126.0 +2023-10-12,9.1899995803833,9.220000267028809,9.109999656677246,9.180000305175781,88050.0 +2023-10-15,9.279999732971191,9.279999732971191,9.140000343322754,9.199999809265137,73047.0 +2023-10-16,9.149999618530273,9.25,9.149999618530273,9.199999809265137,18069.0 +2023-10-17,9.199999809265137,9.239999771118164,9.140000343322754,9.170000076293945,18817.0 +2023-10-18,9.15999984741211,9.1899995803833,9.109999656677246,9.149999618530273,78775.0 +2023-10-19,9.109999656677246,9.1899995803833,9.109999656677246,9.170000076293945,30218.0 +2023-10-22,9.140000343322754,9.180000305175781,9.140000343322754,9.15999984741211,25788.0 +2023-10-23,9.170000076293945,9.180000305175781,9.140000343322754,9.170000076293945,63996.0 +2023-10-24,9.170000076293945,9.199999809265137,9.130000114440918,9.1899995803833,89449.0 +2023-10-25,9.170000076293945,9.229999542236328,9.140000343322754,9.1899995803833,71748.0 +2023-10-26,9.199999809265137,9.25,9.15999984741211,9.220000267028809,74536.0 +2023-10-29,9.220000267028809,9.25,9.149999618530273,9.25,27468.0 +2023-10-30,9.15999984741211,9.300000190734863,9.15999984741211,9.300000190734863,125229.0 +2023-10-31,9.300000190734863,9.300000190734863,9.199999809265137,9.239999771118164,45357.0 +2023-11-01,9.239999771118164,9.289999961853027,9.199999809265137,9.270000457763672,15171.0 +2023-11-02,9.270000457763672,9.289999961853027,9.15999984741211,9.199999809265137,97448.0 +2023-11-05,9.199999809265137,9.300000190734863,9.1899995803833,9.279999732971191,63049.0 +2023-11-06,9.279999732971191,9.289999961853027,9.220000267028809,9.239999771118164,26649.0 +2023-11-07,9.229999542236328,9.300000190734863,9.229999542236328,9.279999732971191,35060.0 +2023-11-08,9.25,9.319999694824219,9.229999542236328,9.300000190734863,76808.0 +2023-11-09,9.229999542236328,9.289999961853027,9.229999542236328,9.239999771118164,19564.0 +2023-11-12,9.289999961853027,9.3100004196167,9.239999771118164,9.279999732971191,41698.0 +2023-11-13,9.279999732971191,9.279999732971191,9.229999542236328,9.239999771118164,42001.0 +2023-11-14,9.239999771118164,9.289999961853027,9.180000305175781,9.210000038146973,280234.0 +2023-11-15,9.220000267028809,9.3100004196167,9.220000267028809,9.270000457763672,56943.0 +2023-11-16,9.279999732971191,9.350000381469727,9.279999732971191,9.329999923706055,84226.0 +2023-11-19,9.289999961853027,9.34000015258789,9.25,9.319999694824219,135485.0 +2023-11-20,9.319999694824219,9.430000305175781,9.319999694824219,9.399999618530273,83740.0 +2023-11-21,9.399999618530273,9.40999984741211,9.34000015258789,9.399999618530273,54211.0 +2023-11-22,9.34000015258789,9.390000343322754,9.319999694824219,9.369999885559082,10334.0 +2023-11-23,9.34000015258789,9.390000343322754,9.319999694824219,9.369999885559082,10334.0 +2023-11-26,9.5,9.670000076293945,9.5,9.649999618530273,739427.0 +2023-11-27,9.5,9.579999923706055,9.449999809265137,9.5600004196167,500791.0 +2023-11-28,9.529999732971191,9.529999732971191,9.40999984741211,9.420000076293945,120587.0 +2023-11-29,9.319999694824219,9.350000381469727,9.260000228881836,9.319999694824219,63662.0 +2023-11-30,9.319999694824219,9.399999618530273,9.289999961853027,9.34000015258789,33774.0 +2023-12-03,9.279999732971191,9.34000015258789,9.279999732971191,9.319999694824219,41186.0 +2023-12-04,9.319999694824219,9.329999923706055,9.25,9.270000457763672,67255.0 +2023-12-05,9.270000457763672,9.34000015258789,9.270000457763672,9.300000190734863,40279.0 +2023-12-06,9.3100004196167,9.319999694824219,9.279999732971191,9.319999694824219,15073.0 +2023-12-07,9.319999694824219,9.350000381469727,9.300000190734863,9.319999694824219,79838.0 +2023-12-10,9.319999694824219,9.34000015258789,9.279999732971191,9.319999694824219,47141.0 +2023-12-11,9.319999694824219,9.34000015258789,9.3100004196167,9.329999923706055,61012.0 +2023-12-12,9.329999923706055,9.420000076293945,9.319999694824219,9.399999618530273,140196.0 +2023-12-13,9.399999618530273,9.5600004196167,9.359999656677246,9.5600004196167,183518.0 +2023-12-14,9.550000190734863,9.699999809265137,9.529999732971191,9.600000381469727,521201.0 +2023-12-17,9.600000381469727,9.630000114440918,9.5,9.619999885559082,117011.0 +2023-12-18,9.619999885559082,9.720000267028809,9.5600004196167,9.65999984741211,258809.0 +2023-12-19,9.649999618530273,9.899999618530273,9.649999618530273,9.710000038146973,302325.0 +2023-12-20,9.710000038146973,9.800000190734863,9.649999618530273,9.789999961853027,193871.0 +2023-12-21,9.770000457763672,9.770000457763672,9.680000305175781,9.75,29020.0 +2023-12-24,9.729999542236328,9.789999961853027,9.699999809265137,9.789999961853027,70936.0 +2023-12-25,9.789999961853027,9.819999694824219,9.789999961853027,9.8100004196167,78248.0 +2023-12-26,9.800000190734863,9.829999923706055,9.770000457763672,9.819999694824219,156071.0 +2023-12-27,9.8100004196167,9.920000076293945,9.789999961853027,9.890000343322754,236608.0 +2023-12-28,9.899999618530273,9.920000076293945,9.789999961853027,9.84000015258789,59194.0 +2023-12-31,9.8100004196167,9.84000015258789,9.739999771118164,9.800000190734863,113359.0 +2024-01-01,9.75,9.789999961853027,9.600000381469727,9.720000267028809,38609.0 +2024-01-02,9.720000267028809,9.819999694824219,9.720000267028809,9.819999694824219,93796.0 +2024-01-03,9.819999694824219,9.84000015258789,9.779999732971191,9.779999732971191,27228.0 +2024-01-04,9.789999961853027,9.8100004196167,9.739999771118164,9.800000190734863,30481.0 +2024-01-07,9.800000190734863,9.8100004196167,9.739999771118164,9.75,109913.0 +2024-01-08,9.75,9.930000305175781,9.75,9.920000076293945,266870.0 +2024-01-09,9.90999984741211,10.020000457763672,9.850000381469727,10.0,238740.0 +2024-01-10,10.0,10.0,9.899999618530273,9.90999984741211,77654.0 +2024-01-11,9.930000305175781,9.9399995803833,9.880000114440918,9.890000343322754,40609.0 +2024-01-14,9.899999618530273,9.920000076293945,9.819999694824219,9.869999885559082,26652.0 +2024-01-15,9.84000015258789,9.899999618530273,9.829999923706055,9.850000381469727,33513.0 +2024-01-16,9.829999923706055,9.829999923706055,9.729999542236328,9.760000228881836,84525.0 +2024-01-17,9.739999771118164,9.829999923706055,9.739999771118164,9.800000190734863,40448.0 +2024-01-18,9.779999732971191,9.920000076293945,9.760000228881836,9.819999694824219,132586.0 +2024-01-21,9.800000190734863,9.800000190734863,9.640000343322754,9.699999809265137,164417.0 +2024-01-22,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0 +2024-01-23,9.609999656677246,9.649999618530273,9.510000228881836,9.569999694824219,219432.0 +2024-01-24,9.569999694824219,9.670000076293945,9.5,9.5600004196167,30917.0 +2024-01-25,9.600000381469727,9.789999961853027,9.59000015258789,9.770000457763672,166538.0 +2024-01-28,9.770000457763672,9.90999984741211,9.760000228881836,9.899999618530273,175625.0 +2024-01-29,9.899999618530273,10.0600004196167,9.819999694824219,9.979999542236328,250735.0 +2024-01-30,9.989999771118164,10.039999961853027,9.890000343322754,10.0,144359.0 +2024-01-31,10.020000457763672,10.039999961853027,9.770000457763672,9.770000457763672,40352.0 +2024-02-01,9.899999618530273,9.90999984741211,9.800000190734863,9.90999984741211,52577.0 +2024-02-04,9.949999809265137,10.0,9.859999656677246,9.899999618530273,114877.0 +2024-02-05,9.899999618530273,9.899999618530273,9.779999732971191,9.800000190734863,39083.0 +2024-02-06,9.859999656677246,9.859999656677246,9.699999809265137,9.760000228881836,56225.0 +2024-02-07,9.800000190734863,9.800000190734863,9.600000381469727,9.649999618530273,113894.0 +2024-02-08,9.800000190734863,9.800000190734863,9.600000381469727,9.649999618530273,113894.0 +2024-02-11,9.699999809265137,9.819999694824219,9.630000114440918,9.75,41196.0 +2024-02-12,9.75,9.8100004196167,9.699999809265137,9.8100004196167,105302.0 +2024-02-13,9.800000190734863,9.800000190734863,9.699999809265137,9.75,31749.0 +2024-02-14,9.729999542236328,9.760000228881836,9.6899995803833,9.699999809265137,121570.0 +2024-02-15,9.670000076293945,9.720000267028809,9.649999618530273,9.720000267028809,193215.0 +2024-02-18,9.699999809265137,9.699999809265137,9.630000114440918,9.640000343322754,45093.0 +2024-02-19,9.630000114440918,9.649999618530273,9.600000381469727,9.600000381469727,65713.0 +2024-02-20,9.600000381469727,9.600000381469727,9.5600004196167,9.600000381469727,50804.0 +2024-02-21,9.600000381469727,9.600000381469727,9.550000190734863,9.600000381469727,54552.0 +2024-02-25,9.600000381469727,9.600000381469727,9.510000228881836,9.510000228881836,65946.0 +2024-02-26,9.510000228881836,9.569999694824219,9.460000038146973,9.569999694824219,59049.0 +2024-02-27,9.569999694824219,9.680000305175781,9.569999694824219,9.680000305175781,28071.0 +2024-02-28,9.670000076293945,9.720000267028809,9.600000381469727,9.680000305175781,34291.0 +2024-02-29,9.670000076293945,9.850000381469727,9.670000076293945,9.829999923706055,107619.0 +2024-03-03,9.829999923706055,9.829999923706055,9.699999809265137,9.729999542236328,32727.0 +2024-03-04,9.8100004196167,9.8100004196167,9.699999809265137,9.770000457763672,45291.0 +2024-03-05,9.770000457763672,9.770000457763672,9.770000457763672,9.770000457763672,0.0 +2024-03-06,9.739999771118164,9.770000457763672,9.640000343322754,9.75,134077.0 +2024-03-07,9.710000038146973,9.800000190734863,9.710000038146973,9.789999961853027,49597.0 +2024-03-10,9.789999961853027,9.800000190734863,9.75,9.770000457763672,24924.0 +2024-03-11,9.779999732971191,9.850000381469727,9.779999732971191,9.819999694824219,135150.0 +2024-03-12,9.850000381469727,9.850000381469727,9.720000267028809,9.729999542236328,51423.0 +2024-03-13,9.729999542236328,9.729999542236328,9.609999656677246,9.630000114440918,160571.0 +2024-03-14,9.640000343322754,9.640000343322754,9.5,9.539999961853027,328629.0 +2024-03-17,9.539999961853027,9.569999694824219,9.470000267028809,9.539999961853027,96259.0 +2024-03-18,9.550000190734863,9.569999694824219,9.460000038146973,9.529999732971191,72780.0 +2024-03-19,9.529999732971191,9.630000114440918,9.520000457763672,9.600000381469727,46848.0 +2024-03-20,9.649999618530273,9.680000305175781,9.649999618530273,9.670000076293945,75992.0 +2024-03-21,9.670000076293945,9.670000076293945,9.649999618530273,9.65999984741211,97917.0 +2024-03-24,9.65999984741211,9.680000305175781,9.600000381469727,9.630000114440918,41320.0 +2024-03-25,9.630000114440918,9.630000114440918,9.569999694824219,9.630000114440918,56814.0 +2024-03-26,9.630000114440918,9.649999618530273,9.550000190734863,9.5600004196167,83633.0 +2024-03-27,9.579999923706055,9.600000381469727,9.550000190734863,9.600000381469727,31807.0 +2024-03-28,9.600000381469727,9.640000343322754,9.539999961853027,9.600000381469727,50950.0 +2024-03-31,9.600000381469727,9.619999885559082,9.520000457763672,9.619999885559082,45610.0 +2024-04-01,9.630000114440918,9.630000114440918,9.5600004196167,9.619999885559082,26435.0 +2024-04-02,9.619999885559082,9.720000267028809,9.579999923706055,9.619999885559082,217758.0 +2024-04-03,9.619999885559082,9.729999542236328,9.609999656677246,9.729999542236328,58813.0 +2024-04-04,9.729999542236328,9.989999771118164,9.729999542236328,9.989999771118164,312037.0 +2024-04-14,,,,, +2024-04-15,9.899999618530273,10.0,9.859999656677246,9.859999656677246,244528.0 +2024-04-16,9.869999885559082,10.020000457763672,9.850000381469727,9.979999542236328,161106.0 +2024-04-17,9.829999923706055,10.020000457763672,9.829999923706055,9.960000038146973,329170.0 +2024-04-18,9.960000038146973,10.020000457763672,9.90999984741211,9.9399995803833,140248.0 +2024-04-21,9.9399995803833,9.970000267028809,9.920000076293945,9.960000038146973,74859.0 +2024-04-22,9.960000038146973,9.960000038146973,9.850000381469727,9.850000381469727,81496.0 +2024-04-23,9.859999656677246,9.9399995803833,9.859999656677246,9.9399995803833,46647.0 +2024-04-24,9.9399995803833,10.0600004196167,9.890000343322754,9.970000267028809,138897.0 +2024-04-25,9.970000267028809,9.979999542236328,9.850000381469727,9.850000381469727,46370.0 +2024-04-28,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0 +2024-04-29,9.850000381469727,9.880000114440918,9.829999923706055,9.84000015258789,23321.0 +2024-04-30,9.84000015258789,9.859999656677246,9.8100004196167,9.84000015258789,51520.0 +2024-05-01,9.84000015258789,9.859999656677246,9.800000190734863,9.8100004196167,22967.0 +2024-05-02,9.949999809265137,9.949999809265137,9.819999694824219,9.829999923706055,31238.0 +2024-05-05,9.819999694824219,9.949999809265137,9.75,9.789999961853027,50132.0 +2024-05-06,9.760000228881836,9.829999923706055,9.729999542236328,9.729999542236328,46726.0 +2024-05-07,9.760000228881836,9.8100004196167,9.680000305175781,9.710000038146973,67474.0 +2024-05-08,9.710000038146973,9.779999732971191,9.65999984741211,9.739999771118164,120871.0 +2024-05-09,9.739999771118164,9.800000190734863,9.649999618530273,9.65999984741211,107811.0 +2024-05-12,9.65999984741211,9.710000038146973,9.640000343322754,9.649999618530273,41494.0 +2024-05-13,9.65999984741211,9.739999771118164,9.619999885559082,9.699999809265137,45528.0 +2024-05-14,9.699999809265137,9.720000267028809,9.609999656677246,9.649999618530273,27688.0 +2024-05-15,9.649999618530273,9.739999771118164,9.609999656677246,9.670000076293945,61182.0 +2024-05-16,9.739999771118164,9.739999771118164,9.579999923706055,9.59000015258789,124958.0 +2024-05-19,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0 +2024-05-20,9.59000015258789,9.600000381469727,9.449999809265137,9.479999542236328,122885.0 +2024-05-21,9.479999542236328,9.539999961853027,9.359999656677246,9.380000114440918,140273.0 +2024-05-22,9.380000114440918,9.489999771118164,9.319999694824219,9.319999694824219,157445.0 +2024-05-23,9.640000343322754,9.640000343322754,9.270000457763672,9.319999694824219,410288.0 +2024-05-26,9.399999618530273,9.4399995803833,9.279999732971191,9.430000305175781,230003.0 +2024-05-27,9.199999809265137,9.199999809265137,9.0600004196167,9.09000015258789,272172.0 +2024-05-28,9.100000381469727,9.119999885559082,8.90999984741211,9.029999732971191,285715.0 +2024-05-29,9.029999732971191,9.119999885559082,9.010000228881836,9.039999961853027,76607.0 +2024-05-30,9.020000457763672,9.109999656677246,9.010000228881836,9.069999694824219,102784.0 +2024-06-02,9.069999694824219,9.069999694824219,9.069999694824219,9.069999694824219,0.0 +2024-06-03,9.050000190734863,9.149999618530273,8.989999771118164,9.119999885559082,163879.0 +2024-06-04,9.079999923706055,9.130000114440918,9.079999923706055,9.109999656677246,36030.0 +2024-06-05,9.109999656677246,9.5,9.09000015258789,9.140000343322754,59978.0 +2024-06-06,9.140000343322754,9.260000228881836,9.140000343322754,9.25,78279.0 +2024-06-09,9.25,9.350000381469727,9.25,9.34000015258789,27922.0 +2024-06-10,9.34000015258789,9.399999618530273,9.300000190734863,9.399999618530273,60764.0 +2024-06-11,9.369999885559082,9.4399995803833,9.3100004196167,9.420000076293945,106163.0 +2024-06-12,9.359999656677246,9.4399995803833,9.359999656677246,9.430000305175781,75001.0 +2024-06-13,9.420000076293945,9.479999542236328,9.380000114440918,9.380000114440918,60697.0 +2024-06-23,9.390000343322754,9.399999618530273,9.359999656677246,9.390000343322754,96048.0 +2024-06-24,9.390000343322754,9.399999618530273,9.359999656677246,9.359999656677246,45959.0 +2024-06-25,9.380000114440918,9.5600004196167,9.380000114440918,9.550000190734863,132306.0 +2024-06-26,9.550000190734863,9.609999656677246,9.449999809265137,9.449999809265137,75557.0 +2024-06-27,9.460000038146973,9.5600004196167,9.430000305175781,9.5,59020.0 +2024-06-30,9.5,9.5,9.5,9.5,0.0 +2024-07-01,9.510000228881836,9.5600004196167,9.510000228881836,9.520000457763672,37722.0 +2024-07-02,9.520000457763672,9.569999694824219,9.5,9.5,44607.0 +2024-07-03,9.5,9.520000457763672,9.380000114440918,9.380000114440918,56728.0 +2024-07-04,9.399999618530273,9.420000076293945,9.260000228881836,9.3100004196167,69782.0 +2024-07-07,9.300000190734863,9.5,9.270000457763672,9.5,36368.0 +2024-07-08,9.5,9.5,9.399999618530273,9.40999984741211,48638.0 +2024-07-09,9.40999984741211,9.4399995803833,9.399999618530273,9.430000305175781,17272.0 +2024-07-10,9.430000305175781,9.489999771118164,9.40999984741211,9.470000267028809,114407.0 +2024-07-11,9.470000267028809,9.470000267028809,9.40999984741211,9.420000076293945,19860.0 +2024-07-14,9.40999984741211,9.40999984741211,9.329999923706055,9.329999923706055,42529.0 +2024-07-15,9.300000190734863,9.479999542236328,9.300000190734863,9.479999542236328,57668.0 +2024-07-16,9.5,9.529999732971191,9.399999618530273,9.520000457763672,38022.0 +2024-07-17,9.550000190734863,9.600000381469727,9.529999732971191,9.529999732971191,57889.0 +2024-07-18,9.5,9.550000190734863,9.5,9.520000457763672,30034.0 +2024-07-21,9.529999732971191,9.550000190734863,9.460000038146973,9.539999961853027,118621.0 +2024-07-22,9.529999732971191,9.640000343322754,9.529999732971191,9.5600004196167,89590.0 +2024-07-23,9.550000190734863,9.600000381469727,9.489999771118164,9.510000228881836,45063.0 +2024-07-24,9.510000228881836,9.510000228881836,9.420000076293945,9.4399995803833,20937.0 +2024-07-25,9.4399995803833,9.510000228881836,9.430000305175781,9.460000038146973,134483.0 +2024-07-28,9.609999656677246,9.609999656677246,9.510000228881836,9.520000457763672,77671.0 +2024-07-29,9.520000457763672,9.640000343322754,9.489999771118164,9.619999885559082,92743.0 +2024-07-30,9.5600004196167,9.800000190734863,9.5600004196167,9.75,432438.0 +2024-07-31,9.710000038146973,9.760000228881836,9.710000038146973,9.75,54668.0 +2024-08-01,9.739999771118164,9.760000228881836,9.710000038146973,9.739999771118164,81775.0 +2024-08-04,9.710000038146973,9.770000457763672,9.569999694824219,9.699999809265137,148187.0 +2024-08-05,9.6899995803833,9.760000228881836,9.579999923706055,9.609999656677246,185919.0 +2024-08-06,9.609999656677246,9.770000457763672,9.609999656677246,9.670000076293945,74533.0 +2024-08-07,9.670000076293945,9.760000228881836,9.670000076293945,9.720000267028809,45243.0 +2024-08-08,9.760000228881836,9.760000228881836,9.670000076293945,9.739999771118164,33931.0 +2024-08-11,9.710000038146973,9.729999542236328,9.680000305175781,9.710000038146973,65696.0 +2024-08-12,9.710000038146973,9.710000038146973,9.65999984741211,9.699999809265137,25077.0 +2024-08-13,9.680000305175781,9.75,9.680000305175781,9.729999542236328,28270.0 +2024-08-14,9.739999771118164,9.779999732971191,9.65999984741211,9.699999809265137,163818.0 +2024-08-15,9.720000267028809,9.819999694824219,9.699999809265137,9.760000228881836,77544.0 +2024-08-18,9.75,9.850000381469727,9.710000038146973,9.8100004196167,34790.0 +2024-08-19,9.729999542236328,9.829999923706055,9.729999542236328,9.770000457763672,98291.0 +2024-08-20,9.800000190734863,9.829999923706055,9.75,9.819999694824219,54441.0 +2024-08-21,9.75,9.819999694824219,9.75,9.819999694824219,112810.0 +2024-08-22,9.819999694824219,9.899999618530273,9.779999732971191,9.869999885559082,156450.0 +2024-08-25,9.859999656677246,9.899999618530273,9.800000190734863,9.890000343322754,139434.0 +2024-08-26,9.890000343322754,9.920000076293945,9.869999885559082,9.920000076293945,70069.0 +2024-08-27,9.880000114440918,9.899999618530273,9.789999961853027,9.829999923706055,35815.0 +2024-08-28,9.710000038146973,9.800000190734863,9.710000038146973,9.800000190734863,138985.0 +2024-08-29,9.770000457763672,9.869999885559082,9.65999984741211,9.65999984741211,57828.0 +2024-09-01,9.859999656677246,9.880000114440918,9.75,9.819999694824219,133386.0 +2024-09-02,9.770000457763672,9.899999618530273,9.770000457763672,9.890000343322754,45160.0 +2024-09-03,9.890000343322754,9.899999618530273,9.770000457763672,9.779999732971191,26882.0 +2024-09-04,9.779999732971191,9.789999961853027,9.600000381469727,9.739999771118164,157297.0 +2024-09-05,9.760000228881836,9.800000190734863,9.649999618530273,9.65999984741211,28339.0 +2024-09-08,9.65999984741211,9.770000457763672,9.65999984741211,9.770000457763672,51628.0 +2024-09-09,9.720000267028809,9.829999923706055,9.720000267028809,9.770000457763672,42715.0 +2024-09-10,9.75,9.819999694824219,9.75,9.779999732971191,139926.0 +2024-09-11,9.779999732971191,9.800000190734863,9.739999771118164,9.75,63191.0 +2024-09-12,9.760000228881836,9.760000228881836,9.630000114440918,9.630000114440918,55652.0 +2024-09-15,9.630000114440918,9.630000114440918,9.5,9.520000457763672,214874.0 +2024-09-16,9.600000381469727,9.850000381469727,9.600000381469727,9.770000457763672,86900.0 +2024-09-17,9.770000457763672,9.84000015258789,9.699999809265137,9.800000190734863,259908.0 +2024-09-18,9.8100004196167,9.850000381469727,9.779999732971191,9.819999694824219,83593.0 +2024-09-19,9.84000015258789,9.880000114440918,9.600000381469727,9.600000381469727,189341.0 +2024-09-22,9.739999771118164,9.890000343322754,9.739999771118164,9.760000228881836,21170.0 +2024-09-24,9.770000457763672,9.869999885559082,9.699999809265137,9.8100004196167,139912.0 +2024-09-25,9.8100004196167,9.869999885559082,9.779999732971191,9.84000015258789,46771.0 +2024-09-26,9.84000015258789,9.84000015258789,9.75,9.84000015258789,50513.0 +2024-09-29,9.84000015258789,9.84000015258789,9.649999618530273,9.680000305175781,60744.0 +2024-09-30,9.6899995803833,9.75,9.630000114440918,9.6899995803833,33364.0 +2024-10-01,9.6899995803833,9.720000267028809,9.649999618530273,9.6899995803833,25130.0 +2024-10-02,9.6899995803833,9.6899995803833,9.6899995803833,9.6899995803833,0.0 +2024-10-03,9.619999885559082,9.699999809265137,9.619999885559082,9.680000305175781,55639.0 +2024-10-06,9.680000305175781,9.739999771118164,9.600000381469727,9.619999885559082,54519.0 +2024-10-07,9.75,9.75,9.5600004196167,9.579999923706055,66339.0 +2024-10-08,9.670000076293945,9.670000076293945,9.5600004196167,9.579999923706055,35401.0 +2024-10-09,9.579999923706055,9.779999732971191,9.579999923706055,9.600000381469727,53706.0 +2024-10-10,9.5600004196167,9.6899995803833,9.5600004196167,9.6899995803833,38495.0 +2024-10-13,9.649999618530273,9.649999618530273,9.5600004196167,9.579999923706055,100800.0 +2024-10-14,9.579999923706055,9.640000343322754,9.550000190734863,9.5600004196167,80483.0 +2024-10-15,9.569999694824219,9.569999694824219,9.520000457763672,9.550000190734863,93288.0 +2024-10-16,9.550000190734863,9.550000190734863,9.350000381469727,9.380000114440918,290303.0 +2024-10-17,9.399999618530273,9.399999618530273,9.229999542236328,9.239999771118164,144040.0 +2024-10-20,9.380000114440918,9.390000343322754,9.119999885559082,9.130000114440918,168780.0 +2024-10-21,9.130000114440918,9.300000190734863,9.130000114440918,9.279999732971191,25437.0 +2024-10-22,9.279999732971191,9.279999732971191,9.229999542236328,9.279999732971191,13863.0 +2024-10-23,9.279999732971191,9.75,9.270000457763672,9.319999694824219,212594.0 +2024-10-24,9.319999694824219,9.359999656677246,9.220000267028809,9.229999542236328,33248.0 +2024-10-27,9.229999542236328,9.359999656677246,9.229999542236328,9.350000381469727,47276.0 +2024-10-28,9.369999885559082,9.369999885559082,9.329999923706055,9.34000015258789,11644.0 +2024-10-29,9.15999984741211,9.289999961853027,9.140000343322754,9.260000228881836,206962.0 +2024-10-30,9.199999809265137,9.3100004196167,9.199999809265137,9.260000228881836,26937.0 +2024-10-31,9.220000267028809,9.319999694824219,9.220000267028809,9.300000190734863,27069.0 +2024-11-03,9.319999694824219,9.399999618530273,9.300000190734863,9.300000190734863,62190.0 +2024-11-04,9.300000190734863,9.390000343322754,9.300000190734863,9.369999885559082,60495.0 +2024-11-05,9.369999885559082,9.399999618530273,9.220000267028809,9.289999961853027,68127.0 +2024-11-06,9.289999961853027,9.369999885559082,9.239999771118164,9.34000015258789,80176.0 +2024-11-07,9.34000015258789,9.359999656677246,9.289999961853027,9.359999656677246,73656.0 +2024-11-10,9.359999656677246,9.489999771118164,9.319999694824219,9.390000343322754,47807.0 +2024-11-11,9.380000114440918,9.390000343322754,9.1899995803833,9.1899995803833,243254.0 +2024-11-12,9.199999809265137,9.34000015258789,9.199999809265137,9.329999923706055,49364.0 +2024-11-13,9.329999923706055,9.34000015258789,9.199999809265137,9.279999732971191,72702.0 +2024-11-14,9.279999732971191,9.3100004196167,9.1899995803833,9.220000267028809,50214.0 +2024-11-17,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0 +2024-11-18,9.300000190734863,9.350000381469727,9.25,9.329999923706055,17958.0 +2024-11-19,9.329999923706055,9.359999656677246,9.279999732971191,9.359999656677246,58301.0 +2024-11-20,9.399999618530273,9.399999618530273,9.300000190734863,9.380000114440918,34295.0 +2024-11-21,9.380000114440918,9.829999923706055,9.350000381469727,9.579999923706055,143261.0 +2024-11-24,9.680000305175781,9.680000305175781,9.399999618530273,9.40999984741211,64413.0 +2024-11-25,9.40999984741211,9.619999885559082,9.359999656677246,9.569999694824219,63269.0 +2024-11-26,9.5600004196167,9.5600004196167,9.40999984741211,9.40999984741211,57148.0 +2024-11-27,9.489999771118164,9.520000457763672,9.420000076293945,9.489999771118164,47634.0 +2024-11-28,9.489999771118164,9.489999771118164,9.4399995803833,9.489999771118164,36743.0 +2024-12-01,9.489999771118164,9.489999771118164,9.4399995803833,9.489999771118164,36743.0 +2024-12-02,9.640000343322754,9.760000228881836,9.600000381469727,9.699999809265137,235066.0 +2024-12-03,9.5,9.75,9.5,9.739999771118164,302776.0 +2024-12-04,9.720000267028809,9.920000076293945,9.600000381469727,9.600000381469727,488053.0 +2024-12-05,9.59000015258789,9.649999618530273,9.510000228881836,9.510000228881836,87884.0 +2024-12-08,9.5,9.59000015258789,9.470000267028809,9.539999961853027,56451.0 +2024-12-09,9.539999961853027,9.779999732971191,9.539999961853027,9.579999923706055,33688.0 +2024-12-10,9.510000228881836,9.630000114440918,9.510000228881836,9.5600004196167,19077.0 +2024-12-11,9.5600004196167,9.640000343322754,9.510000228881836,9.550000190734863,38216.0 +2024-12-12,9.510000228881836,9.65999984741211,9.510000228881836,9.600000381469727,35813.0 +2024-12-15,9.649999618530273,9.649999618530273,9.520000457763672,9.579999923706055,22644.0 +2024-12-16,9.59000015258789,9.59000015258789,9.5,9.579999923706055,35697.0 +2024-12-17,9.550000190734863,9.600000381469727,9.5,9.510000228881836,16077.0 +2024-12-18,9.510000228881836,9.65999984741211,9.510000228881836,9.539999961853027,111784.0 +2024-12-19,9.539999961853027,9.800000190734863,9.529999732971191,9.800000190734863,265645.0 +2024-12-22,9.800000190734863,9.800000190734863,9.699999809265137,9.779999732971191,15479.0 +2024-12-23,9.710000038146973,9.739999771118164,9.59000015258789,9.600000381469727,36749.0 +2024-12-24,9.640000343322754,9.680000305175781,9.630000114440918,9.680000305175781,9895.0 +2024-12-25,9.680000305175781,9.6899995803833,9.600000381469727,9.600000381469727,9731.0 +2024-12-26,9.670000076293945,9.720000267028809,9.600000381469727,9.720000267028809,46731.0 +2024-12-29,9.720000267028809,9.8100004196167,9.720000267028809,9.8100004196167,138656.0 +2024-12-30,9.819999694824219,9.819999694824219,9.729999542236328,9.800000190734863,48889.0 +2024-12-31,9.819999694824219,9.850000381469727,9.800000190734863,9.829999923706055,55926.0 +2025-01-01,9.850000381469727,9.850000381469727,9.770000457763672,9.789999961853027,144120.0 +2025-01-02,9.779999732971191,9.84000015258789,9.779999732971191,9.819999694824219,20572.0 +2025-01-05,9.819999694824219,9.84000015258789,9.819999694824219,9.819999694824219,27451.0 +2025-01-06,9.819999694824219,9.829999923706055,9.8100004196167,9.8100004196167,22752.0 +2025-01-07,9.8100004196167,9.829999923706055,9.8100004196167,9.819999694824219,61877.0 +2025-01-08,9.829999923706055,9.850000381469727,9.729999542236328,9.84000015258789,64561.0 +2025-01-09,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0 +2025-01-12,9.729999542236328,9.739999771118164,9.600000381469727,9.720000267028809,73861.0 +2025-01-13,9.630000114440918,9.65999984741211,9.5600004196167,9.569999694824219,67535.0 +2025-01-14,9.539999961853027,9.640000343322754,9.539999961853027,9.640000343322754,54045.0 +2025-01-15,9.630000114440918,9.670000076293945,9.579999923706055,9.619999885559082,32452.0 +2025-01-16,9.619999885559082,9.699999809265137,9.600000381469727,9.619999885559082,41481.0 +2025-01-19,9.680000305175781,9.699999809265137,9.609999656677246,9.699999809265137,21538.0 +2025-01-20,9.640000343322754,9.729999542236328,9.640000343322754,9.6899995803833,37455.0 +2025-01-21,9.739999771118164,9.739999771118164,9.65999984741211,9.720000267028809,37503.0 +2025-01-22,9.720000267028809,9.720000267028809,9.579999923706055,9.630000114440918,50860.0 +2025-01-23,9.579999923706055,9.640000343322754,9.569999694824219,9.609999656677246,18900.0 +2025-01-26,9.609999656677246,9.609999656677246,9.569999694824219,9.600000381469727,23510.0 +2025-01-27,9.600000381469727,9.640000343322754,9.59000015258789,9.630000114440918,33883.0 +2025-01-28,9.630000114440918,9.630000114440918,9.5600004196167,9.619999885559082,30314.0 +2025-01-29,9.630000114440918,9.649999618530273,9.5600004196167,9.619999885559082,25601.0 +2025-01-30,9.640000343322754,9.649999618530273,9.600000381469727,9.619999885559082,13063.0 +2025-02-02,9.630000114440918,9.680000305175781,9.600000381469727,9.609999656677246,23049.0 +2025-02-03,9.609999656677246,9.850000381469727,9.5600004196167,9.630000114440918,83841.0 +2025-02-04,9.630000114440918,9.630000114440918,9.539999961853027,9.59000015258789,44933.0 +2025-02-05,9.539999961853027,9.59000015258789,9.539999961853027,9.569999694824219,29319.0 +2025-02-06,9.569999694824219,9.59000015258789,9.529999732971191,9.569999694824219,21030.0 +2025-02-09,9.5600004196167,9.5600004196167,9.520000457763672,9.520000457763672,69081.0 +2025-02-10,9.510000228881836,9.550000190734863,9.5,9.510000228881836,66512.0 +2025-02-11,9.489999771118164,9.529999732971191,9.470000267028809,9.5,23384.0 +2025-02-12,9.470000267028809,9.5,9.470000267028809,9.479999542236328,18833.0 +2025-02-13,9.489999771118164,9.579999923706055,9.479999542236328,9.489999771118164,17867.0 +2025-02-16,9.489999771118164,9.539999961853027,9.460000038146973,9.489999771118164,25288.0 +2025-02-17,9.5,9.539999961853027,9.399999618530273,9.449999809265137,187472.0 +2025-02-18,9.670000076293945,9.670000076293945,9.369999885559082,9.40999984741211,123427.0 +2025-02-19,9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,0.0 +2025-02-20,9.420000076293945,9.449999809265137,9.390000343322754,9.4399995803833,9304.0 +2025-02-24,9.4399995803833,9.5,9.350000381469727,9.399999618530273,71674.0 +2025-02-25,9.510000228881836,9.529999732971191,9.300000190734863,9.430000305175781,171208.0 +2025-02-26,9.350000381469727,9.399999618530273,9.319999694824219,9.34000015258789,183035.0 +2025-02-27,9.390000343322754,9.5,9.380000114440918,9.489999771118164,21167.0 +2025-03-02,9.520000457763672,9.520000457763672,9.350000381469727,9.399999618530273,34622.0 +2025-03-03,9.5,9.510000228881836,9.350000381469727,9.399999618530273,56023.0 +2025-03-04,9.489999771118164,9.5,9.399999618530273,9.430000305175781,26975.0 +2025-03-05,9.430000305175781,9.470000267028809,9.300000190734863,9.4399995803833,127085.0 +2025-03-06,9.4399995803833,9.4399995803833,9.270000457763672,9.3100004196167,88914.0 +2025-03-09,9.319999694824219,9.5600004196167,9.149999618530273,9.539999961853027,158848.0 +2025-03-10,9.520000457763672,9.550000190734863,9.420000076293945,9.520000457763672,82527.0 +2025-03-11,9.449999809265137,9.5,9.40999984741211,9.489999771118164,22497.0 +2025-03-12,9.550000190734863,9.550000190734863,9.300000190734863,9.34000015258789,53585.0 +2025-03-13,9.399999618530273,9.449999809265137,9.359999656677246,9.359999656677246,13669.0 +2025-03-16,9.399999618530273,9.399999618530273,9.270000457763672,9.390000343322754,117338.0 +2025-03-17,9.430000305175781,9.529999732971191,9.390000343322754,9.489999771118164,36332.0 +2025-03-18,9.420000076293945,9.430000305175781,9.1899995803833,9.390000343322754,264256.0 +2025-03-19,9.399999618530273,9.399999618530273,9.260000228881836,9.319999694824219,66973.0 +2025-03-20,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0 +2025-03-23,9.380000114440918,9.380000114440918,9.210000038146973,9.25,70940.0 +2025-03-24,9.25,9.300000190734863,9.25,9.300000190734863,35304.0 +2025-03-25,9.300000190734863,9.350000381469727,9.279999732971191,9.350000381469727,51546.0 +2025-03-26,9.350000381469727,9.399999618530273,9.34000015258789,9.34000015258789,93427.0 +2025-03-27,9.3100004196167,9.449999809265137,9.279999732971191,9.449999809265137,111887.0 +2025-04-03,9.399999618530273,9.40999984741211,9.359999656677246,9.399999618530273,29621.0 +2025-04-06,9.359999656677246,9.359999656677246,9.220000267028809,9.270000457763672,88758.0 +2025-04-07,9.260000228881836,9.359999656677246,9.140000343322754,9.319999694824219,114192.0 +2025-04-08,9.300000190734863,9.350000381469727,9.279999732971191,9.300000190734863,45650.0 +2025-04-09,9.300000190734863,9.34000015258789,9.279999732971191,9.289999961853027,29629.0 +2025-04-10,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0 +2025-04-13,9.289999961853027,9.350000381469727,9.289999961853027,9.329999923706055,40295.0 +2025-04-14,9.34000015258789,9.350000381469727,9.300000190734863,9.34000015258789,37821.0 +2025-04-15,9.34000015258789,9.350000381469727,9.220000267028809,9.260000228881836,72082.0 +2025-04-16,9.260000228881836,9.40999984741211,9.229999542236328,9.350000381469727,127704.0 +2025-04-17,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0 +2025-04-20,9.329999923706055,9.350000381469727,9.300000190734863,9.329999923706055,89148.0 +2025-04-21,9.319999694824219,9.350000381469727,9.300000190734863,9.319999694824219,23134.0 +2025-04-22,9.350000381469727,9.399999618530273,9.3100004196167,9.34000015258789,78706.0 +2025-04-23,9.329999923706055,9.5,9.3100004196167,9.40999984741211,108169.0 +2025-04-24,9.4399995803833,9.4399995803833,9.350000381469727,9.380000114440918,32890.0 +2025-04-27,9.390000343322754,9.449999809265137,9.390000343322754,9.399999618530273,48642.0 +2025-04-28,9.449999809265137,9.449999809265137,9.390000343322754,9.40999984741211,62998.0 +2025-04-29,9.430000305175781,9.430000305175781,9.359999656677246,9.359999656677246,64970.0 +2025-04-30,9.380000114440918,9.380000114440918,9.329999923706055,9.34000015258789,59487.0 +2025-05-01,9.34000015258789,9.399999618530273,9.300000190734863,9.3100004196167,76921.0 +2025-05-04,9.3100004196167,9.350000381469727,9.270000457763672,9.289999961853027,23269.0 +2025-05-05,9.289999961853027,9.300000190734863,9.260000228881836,9.279999732971191,48210.0 +2025-05-06,9.279999732971191,9.300000190734863,9.260000228881836,9.260000228881836,53313.0 +2025-05-07,9.260000228881836,9.34000015258789,9.260000228881836,9.289999961853027,20103.0 +2025-05-08,9.279999732971191,9.329999923706055,9.279999732971191,9.329999923706055,7399.0 +2025-05-11,9.300000190734863,9.359999656677246,9.300000190734863,9.359999656677246,23513.0 +2025-05-12,9.359999656677246,9.369999885559082,9.319999694824219,9.369999885559082,25910.0 +2025-05-13,9.359999656677246,9.40999984741211,9.329999923706055,9.399999618530273,63590.0 +2025-05-14,9.399999618530273,9.420000076293945,9.350000381469727,9.359999656677246,51447.0 +2025-05-15,9.34000015258789,9.40999984741211,9.319999694824219,9.319999694824219,39389.0 +2025-05-18,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0 +2025-05-19,9.350000381469727,9.449999809265137,9.350000381469727,9.449999809265137,39541.0 +2025-05-20,9.449999809265137,9.449999809265137,9.300000190734863,9.359999656677246,124391.0 +2025-05-21,9.399999618530273,9.40999984741211,9.3100004196167,9.390000343322754,18362.0 +2025-05-22,9.34000015258789,9.380000114440918,9.300000190734863,9.3100004196167,46830.0 +2025-05-25,9.3100004196167,9.350000381469727,9.220000267028809,9.279999732971191,196627.0 +2025-05-26,9.350000381469727,9.359999656677246,9.15999984741211,9.199999809265137,126744.0 +2025-05-27,9.289999961853027,9.59000015258789,9.279999732971191,9.350000381469727,215553.0 +2025-05-28,9.350000381469727,9.460000038146973,9.350000381469727,9.4399995803833,81431.0 +2025-05-29,9.229999542236328,9.300000190734863,9.149999618530273,9.270000457763672,236446.0 +2025-06-01,9.260000228881836,9.279999732971191,9.180000305175781,9.1899995803833,167273.0 +2025-06-02,9.130000114440918,9.15999984741211,9.079999923706055,9.100000381469727,232380.0 +2025-06-03,9.100000381469727,9.180000305175781,9.100000381469727,9.119999885559082,93918.0 +2025-06-04,9.119999885559082,9.15999984741211,9.079999923706055,9.100000381469727,230961.0 +2025-06-11,9.170000076293945,9.180000305175781,9.09000015258789,9.100000381469727,64874.0 +2025-06-12,9.100000381469727,9.170000076293945,9.029999732971191,9.15999984741211,136018.0 +2025-06-15,9.050000190734863,9.100000381469727,9.029999732971191,9.0600004196167,103984.0 +2025-06-16,9.069999694824219,9.09000015258789,9.029999732971191,9.069999694824219,140385.0 +2025-06-17,9.069999694824219,9.09000015258789,8.979999542236328,9.010000228881836,133844.0 +2025-06-18,8.949999809265137,8.979999542236328,8.90999984741211,8.979999542236328,95196.0 +2025-06-19,8.979999542236328,8.979999542236328,8.899999618530273,8.899999618530273,59782.0 +2025-06-22,8.880000114440918,9.0,8.880000114440918,8.970000267028809,62926.0 +2025-06-23,8.970000267028809,9.0,8.899999618530273,8.9399995803833,70489.0 +2025-06-24,8.9399995803833,9.0,8.899999618530273,8.960000038146973,135735.0 +2025-06-25,8.970000267028809,9.069999694824219,8.949999809265137,8.960000038146973,174515.0 +2025-06-26,8.960000038146973,9.100000381469727,8.9399995803833,9.100000381469727,245969.0 +2025-06-29,9.109999656677246,9.170000076293945,9.029999732971191,9.119999885559082,169406.0 +2025-06-30,9.130000114440918,9.170000076293945,9.100000381469727,9.109999656677246,65599.0 +2025-07-01,9.149999618530273,9.279999732971191,9.149999618530273,9.210000038146973,62260.0 +2025-07-02,9.220000267028809,9.229999542236328,9.180000305175781,9.210000038146973,24950.0 +2025-07-03,9.140000343322754,9.229999542236328,9.140000343322754,9.199999809265137,33707.0 +2025-07-06,9.220000267028809,9.260000228881836,9.149999618530273,9.229999542236328,101681.0 +2025-07-07,9.25,9.369999885559082,9.220000267028809,9.220000267028809,122286.0 +2025-07-08,9.170000076293945,9.220000267028809,9.069999694824219,9.09000015258789,93440.0 +2025-07-09,9.100000381469727,9.130000114440918,9.050000190734863,9.050000190734863,104774.0 +2025-07-10,9.029999732971191,9.100000381469727,9.029999732971191,9.0600004196167,23673.0 +2025-07-13,9.069999694824219,9.15999984741211,9.039999961853027,9.15999984741211,80330.0 +2025-07-14,9.15999984741211,9.229999542236328,9.100000381469727,9.130000114440918,30466.0 +2025-07-15,9.15999984741211,9.170000076293945,9.079999923706055,9.079999923706055,34941.0 +2025-07-16,9.149999618530273,9.149999618530273,9.100000381469727,9.119999885559082,15261.0 +2025-07-17,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0 +2025-07-20,9.050000190734863,9.140000343322754,9.050000190734863,9.0600004196167,41781.0 +2025-07-21,9.109999656677246,9.130000114440918,9.069999694824219,9.109999656677246,32315.0 +2025-07-22,9.09000015258789,9.1899995803833,9.079999923706055,9.15999984741211,167968.0 +2025-07-23,9.15999984741211,9.220000267028809,9.149999618530273,9.1899995803833,114344.0 +2025-07-24,9.1899995803833,9.270000457763672,9.109999656677246,9.229999542236328,102976.0 +2025-07-27,9.210000038146973,9.270000457763672,9.1899995803833,9.25,61775.0 +2025-07-28,9.25,9.260000228881836,9.210000038146973,9.239999771118164,32073.0 +2025-07-29,9.25,9.25,9.039999961853027,9.180000305175781,124367.0 +2025-07-30,9.180000305175781,9.180000305175781,9.119999885559082,9.15999984741211,21931.0 +2025-07-31,9.15999984741211,9.25,9.130000114440918,9.239999771118164,48771.0 +2025-08-03,9.220000267028809,9.239999771118164,9.1899995803833,9.220000267028809,62921.0 +2025-08-04,9.220000267028809,9.579999923706055,9.220000267028809,9.579999923706055,330018.0 +2025-08-05,9.550000190734863,9.550000190734863,9.300000190734863,9.3100004196167,36911.0 +2025-08-06,9.3100004196167,9.390000343322754,9.3100004196167,9.390000343322754,18513.0 +2025-08-07,9.380000114440918,9.380000114440918,9.279999732971191,9.319999694824219,53358.0 +2025-08-10,9.270000457763672,9.34000015258789,9.210000038146973,9.210000038146973,93910.0 +2025-08-11,9.25,9.260000228881836,9.210000038146973,9.220000267028809,36859.0 +2025-08-12,9.3100004196167,9.3100004196167,9.15999984741211,9.25,29850.0 +2025-08-13,9.270000457763672,9.270000457763672,9.130000114440918,9.140000343322754,60656.0 +2025-08-14,9.15999984741211,9.170000076293945,9.119999885559082,9.15999984741211,75303.0 +2025-08-17,9.1899995803833,9.1899995803833,9.130000114440918,9.130000114440918,141980.0 +2025-08-18,9.180000305175781,9.199999809265137,9.09000015258789,9.199999809265137,158651.0 +2025-08-19,9.109999656677246,9.1899995803833,9.109999656677246,9.149999618530273,19075.0 +2025-08-20,9.119999885559082,9.140000343322754,9.09000015258789,9.100000381469727,124730.0 +2025-08-21,9.100000381469727,9.170000076293945,9.039999961853027,9.109999656677246,119965.0 +2025-08-24,9.119999885559082,9.1899995803833,9.119999885559082,9.15999984741211,35561.0 +2025-08-25,9.1899995803833,9.199999809265137,9.149999618530273,9.199999809265137,46472.0 +2025-08-26,9.220000267028809,9.25,9.1899995803833,9.229999542236328,59374.0 +2025-08-27,9.210000038146973,9.279999732971191,9.1899995803833,9.279999732971191,124099.0 +2025-08-28,9.300000190734863,9.300000190734863,9.210000038146973,9.25,104525.0 +2025-08-31,9.25,9.279999732971191,9.170000076293945,9.170000076293945,50609.0 +2025-09-01,9.199999809265137,9.229999542236328,9.140000343322754,9.140000343322754,68056.0 +2025-09-02,9.170000076293945,9.199999809265137,9.109999656677246,9.15999984741211,62816.0 +2025-09-03,9.1899995803833,9.210000038146973,9.130000114440918,9.1899995803833,41100.0 +2025-09-04,9.199999809265137,9.199999809265137,9.140000343322754,9.140000343322754,25840.0 diff --git a/data/6001.csv b/data/6001.csv new file mode 100644 index 0000000000000000000000000000000000000000..5124941bcfe71d8af020efbe39b67afb486bf5e5 --- /dev/null +++ b/data/6001.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,24.969696044921875,25.050504684448242,24.808080673217773,24.808080673217773,212650.0 +2010-03-07,24.969696044921875,25.13131332397461,24.888887405395508,25.13131332397461,327296.0 +2010-03-08,25.13131332397461,25.212120056152344,25.050504684448242,25.13131332397461,216073.0 +2010-03-09,25.13131332397461,26.101009368896484,25.13131332397461,25.53535270690918,1795217.0 +2010-03-10,25.69696807861328,25.858585357666016,25.454544067382812,25.69696807861328,665559.0 +2010-03-11,25.616161346435547,26.02020263671875,25.616161346435547,25.616161346435547,496944.0 +2010-03-14,25.69696807861328,25.93939208984375,25.616161346435547,25.77777671813965,490867.0 +2010-03-15,25.77777671813965,25.93939208984375,25.69696807861328,25.858585357666016,475155.0 +2010-03-16,25.858585357666016,25.93939208984375,25.69696807861328,25.858585357666016,488202.0 +2010-03-17,25.858585357666016,25.858585357666016,25.858585357666016,25.858585357666016,0.0 +2010-03-18,26.18181800842285,26.66666603088379,26.18181800842285,26.42424201965332,1057380.0 +2010-03-21,26.505050659179688,26.747474670410156,26.343433380126953,26.585857391357422,527022.0 +2010-03-22,26.505050659179688,27.636362075805664,26.505050659179688,26.82828140258789,2109833.0 +2010-03-23,26.989898681640625,27.7979793548584,26.989898681640625,27.232322692871094,1152069.0 +2010-03-24,27.31313133239746,27.878786087036133,27.31313133239746,27.393938064575195,1586079.0 +2010-03-25,27.474746704101562,27.636362075805664,27.31313133239746,27.393938064575195,307578.0 +2010-03-28,27.393938064575195,27.393938064575195,27.070707321166992,27.31313133239746,282798.0 +2010-03-29,27.31313133239746,27.31313133239746,27.31313133239746,27.31313133239746,0.0 +2010-03-30,27.31313133239746,27.31313133239746,27.31313133239746,27.31313133239746,0.0 +2010-03-31,27.151514053344727,27.474746704101562,27.070707321166992,27.393938064575195,555392.0 +2010-04-01,27.55555534362793,27.7979793548584,27.232322692871094,27.55555534362793,541694.0 +2010-04-04,27.55555534362793,27.55555534362793,27.55555534362793,27.55555534362793,0.0 +2010-04-05,27.55555534362793,27.55555534362793,27.55555534362793,27.55555534362793,0.0 +2010-04-06,28.68686866760254,29.414140701293945,27.7979793548584,27.878786087036133,3892998.0 +2010-04-07,27.9595947265625,28.040403366088867,27.636362075805664,27.878786087036133,626038.0 +2010-04-08,27.878786087036133,28.44444465637207,27.71717071533203,28.2020206451416,1213749.0 +2010-04-11,28.282827377319336,28.44444465637207,27.878786087036133,28.282827377319336,659724.0 +2010-04-12,27.9595947265625,28.121212005615234,27.878786087036133,27.9595947265625,392263.0 +2010-04-13,28.121212005615234,28.282827377319336,27.878786087036133,28.121212005615234,287064.0 +2010-04-14,28.121212005615234,28.525251388549805,28.121212005615234,28.363636016845703,454487.0 +2010-04-15,28.282827377319336,28.606060028076172,28.2020206451416,28.44444465637207,449353.0 +2010-04-18,28.44444465637207,28.525251388549805,28.121212005615234,28.363636016845703,188670.0 +2010-04-19,28.363636016845703,28.363636016845703,27.878786087036133,27.9595947265625,207610.0 +2010-04-20,27.9595947265625,28.363636016845703,27.9595947265625,28.040403366088867,320418.0 +2010-04-21,28.040403366088867,28.121212005615234,27.232322692871094,27.474746704101562,335089.0 +2010-04-22,27.474746704101562,27.878786087036133,27.070707321166992,27.7979793548584,326405.0 +2010-04-25,27.7979793548584,27.7979793548584,27.7979793548584,27.7979793548584,0.0 +2010-04-26,27.7979793548584,27.7979793548584,27.7979793548584,27.7979793548584,0.0 +2010-04-27,29.09090805053711,30.22222137451172,28.525251388549805,29.818180084228516,2278883.0 +2010-04-28,29.818180084228516,30.060606002807617,29.414140701293945,29.575756072998047,1834379.0 +2010-04-29,29.171716690063477,29.333332061767578,28.767675399780273,29.171716690063477,1043968.0 +2010-05-02,29.171716690063477,29.171716690063477,29.171716690063477,29.171716690063477,0.0 +2010-05-03,29.818180084228516,29.97979736328125,29.656564712524414,29.73737335205078,717752.0 +2010-05-04,29.73737335205078,30.464645385742188,29.575756072998047,30.464645385742188,913631.0 +2010-05-05,30.545454025268555,30.86868667602539,30.22222137451172,30.22222137451172,1319396.0 +2010-05-06,29.898988723754883,30.626262664794922,29.818180084228516,30.22222137451172,957419.0 +2010-05-09,30.22222137451172,30.22222137451172,30.22222137451172,30.22222137451172,0.0 +2010-05-10,28.44444465637207,28.767675399780273,28.282827377319336,28.68686866760254,831810.0 +2010-05-11,28.929292678833008,29.333332061767578,28.84848403930664,29.09090805053711,611703.0 +2010-05-12,29.09090805053711,29.09090805053711,28.44444465637207,28.68686866760254,197381.0 +2010-05-13,28.68686866760254,29.252525329589844,28.68686866760254,29.010101318359375,445096.0 +2010-05-16,28.767675399780273,29.414140701293945,28.282827377319336,29.414140701293945,493167.0 +2010-05-17,29.818180084228516,29.898988723754883,29.010101318359375,29.010101318359375,707728.0 +2010-05-18,28.84848403930664,29.171716690063477,28.68686866760254,28.84848403930664,405510.0 +2010-05-19,29.09090805053711,29.575756072998047,28.84848403930664,29.575756072998047,550069.0 +2010-05-20,29.414140701293945,29.494949340820312,28.44444465637207,28.44444465637207,653595.0 +2010-05-23,27.9595947265625,28.929292678833008,27.878786087036133,28.767675399780273,591971.0 +2010-05-24,28.767675399780273,29.494949340820312,28.606060028076172,29.09090805053711,506034.0 +2010-05-25,29.171716690063477,29.97979736328125,29.09090805053711,29.73737335205078,905937.0 +2010-05-26,29.73737335205078,29.73737335205078,29.73737335205078,29.73737335205078,0.0 +2010-05-27,27.878786087036133,28.121212005615234,27.151514053344727,27.55555534362793,460571.0 +2010-05-30,27.55555534362793,27.55555534362793,27.55555534362793,27.55555534362793,0.0 +2010-05-31,27.55555534362793,27.55555534362793,27.55555534362793,27.55555534362793,0.0 +2010-06-01,31.27272605895996,32.080806732177734,30.787878036499023,31.676767349243164,1443250.0 +2010-06-02,31.191919326782227,32.48484802246094,31.030302047729492,31.191919326782227,806733.0 +2010-06-03,31.11111068725586,32.161617279052734,31.030302047729492,31.11111068725586,279352.0 +2010-06-06,30.707069396972656,30.86868667602539,30.060606002807617,30.626262664794922,497127.0 +2010-06-07,30.464645385742188,30.545454025268555,30.060606002807617,30.303030014038086,194073.0 +2010-06-08,29.97979736328125,31.11111068725586,29.898988723754883,30.626262664794922,419528.0 +2010-06-09,30.707069396972656,31.11111068725586,30.303030014038086,30.545454025268555,221776.0 +2010-06-10,30.787878036499023,31.51515007019043,30.707069396972656,31.353534698486328,313384.0 +2010-06-13,31.676767349243164,32.80807876586914,31.51515007019043,32.161617279052734,561681.0 +2010-06-14,32.161617279052734,33.13131332397461,32.080806732177734,32.080806732177734,281919.0 +2010-06-15,32.161617279052734,32.64646530151367,31.676767349243164,31.7575740814209,193064.0 +2010-06-16,31.7575740814209,32.4040412902832,31.7575740814209,32.080806732177734,190200.0 +2010-06-17,32.3232307434082,32.56565475463867,31.595958709716797,31.595958709716797,286286.0 +2010-06-20,31.838382720947266,32.161617279052734,31.51515007019043,31.51515007019043,158791.0 +2010-06-21,31.51515007019043,31.7575740814209,31.11111068725586,31.434343338012695,192850.0 +2010-06-22,31.51515007019043,31.595958709716797,31.27272605895996,31.353534698486328,178613.0 +2010-06-23,31.353534698486328,31.7575740814209,31.27272605895996,31.27272605895996,185507.0 +2010-06-24,31.434343338012695,32.080806732177734,31.191919326782227,31.51515007019043,289154.0 +2010-06-27,31.51515007019043,31.51515007019043,31.51515007019043,31.51515007019043,0.0 +2010-06-28,31.51515007019043,31.51515007019043,31.51515007019043,31.51515007019043,0.0 +2010-06-29,31.51515007019043,31.51515007019043,31.51515007019043,31.51515007019043,0.0 +2010-06-30,31.11111068725586,31.11111068725586,30.303030014038086,30.383838653564453,78737.0 +2010-07-01,30.141414642333984,31.676767349243164,30.060606002807617,30.949493408203125,316676.0 +2010-07-04,31.11111068725586,31.27272605895996,30.545454025268555,30.949493408203125,88067.0 +2010-07-05,30.787878036499023,31.11111068725586,30.464645385742188,30.545454025268555,74032.0 +2010-07-06,31.7575740814209,33.53535461425781,31.595958709716797,33.53535461425781,1503233.0 +2010-07-07,34.34343338012695,34.42424011230469,32.80807876586914,32.80807876586914,1008896.0 +2010-07-08,32.0,33.77777862548828,32.0,32.24242401123047,811645.0 +2010-07-11,32.969696044921875,33.53535461425781,32.80807876586914,33.13131332397461,418114.0 +2010-07-12,33.050506591796875,33.212120056152344,32.727272033691406,32.80807876586914,143254.0 +2010-07-13,32.80807876586914,32.80807876586914,32.080806732177734,32.161617279052734,143303.0 +2010-07-14,32.161617279052734,32.161617279052734,32.161617279052734,32.161617279052734,0.0 +2010-07-15,32.4040412902832,32.56565475463867,31.919191360473633,31.919191360473633,166003.0 +2010-07-18,31.51515007019043,31.919191360473633,31.353534698486328,31.919191360473633,73613.0 +2010-07-19,31.838382720947266,32.080806732177734,31.434343338012695,31.595958709716797,224308.0 +2010-07-20,31.51515007019043,32.24242401123047,31.51515007019043,32.24242401123047,133636.0 +2010-07-21,32.3232307434082,32.64646530151367,32.080806732177734,32.24242401123047,123381.0 +2010-07-22,32.48484802246094,32.969696044921875,31.7575740814209,32.80807876586914,391335.0 +2010-07-25,33.050506591796875,34.101009368896484,33.050506591796875,33.93939208984375,464894.0 +2010-07-26,33.858585357666016,34.666664123535156,33.53535461425781,34.42424011230469,365822.0 +2010-07-27,34.58585739135742,35.15151596069336,33.93939208984375,33.93939208984375,369695.0 +2010-07-28,34.101009368896484,34.50505065917969,34.101009368896484,34.101009368896484,87636.0 +2010-07-29,34.26262664794922,34.50505065917969,33.93939208984375,34.101009368896484,187661.0 +2010-08-01,34.101009368896484,34.42424011230469,33.93939208984375,34.101009368896484,102169.0 +2010-08-02,34.101009368896484,34.34343338012695,34.101009368896484,34.26262664794922,92000.0 +2010-08-03,34.101009368896484,35.47474670410156,33.93939208984375,35.07070541381836,547832.0 +2010-08-04,35.15151596069336,35.71717071533203,34.747474670410156,34.82828140258789,350401.0 +2010-08-05,34.82828140258789,35.31312942504883,34.747474670410156,35.07070541381836,216680.0 +2010-08-08,34.989898681640625,35.39393997192383,34.989898681640625,35.232322692871094,148445.0 +2010-08-09,35.39393997192383,35.5555534362793,34.82828140258789,34.909088134765625,239013.0 +2010-08-10,34.989898681640625,35.07070541381836,34.747474670410156,34.82828140258789,45908.0 +2010-08-11,34.82828140258789,35.07070541381836,34.666664123535156,34.666664123535156,95177.0 +2010-08-12,34.50505065917969,34.50505065917969,33.93939208984375,34.42424011230469,85132.0 +2010-08-15,34.02020263671875,34.34343338012695,33.13131332397461,34.26262664794922,85867.0 +2010-08-16,34.18181610107422,34.18181610107422,33.93939208984375,34.101009368896484,43470.0 +2010-08-17,34.26262664794922,34.909088134765625,34.26262664794922,34.34343338012695,129772.0 +2010-08-18,34.34343338012695,34.34343338012695,34.101009368896484,34.26262664794922,44243.0 +2010-08-19,34.34343338012695,34.42424011230469,33.858585357666016,34.18181610107422,42754.0 +2010-08-22,33.77777862548828,34.82828140258789,33.77777862548828,34.82828140258789,155540.0 +2010-08-23,34.909088134765625,35.47474670410156,34.18181610107422,34.34343338012695,211987.0 +2010-08-24,34.34343338012695,34.909088134765625,34.34343338012695,34.666664123535156,90612.0 +2010-08-25,34.42424011230469,34.50505065917969,34.18181610107422,34.18181610107422,28779.0 +2010-08-26,34.18181610107422,34.34343338012695,33.858585357666016,34.101009368896484,57911.0 +2010-08-29,34.26262664794922,34.747474670410156,34.26262664794922,34.666664123535156,92506.0 +2010-08-30,34.50505065917969,34.747474670410156,34.34343338012695,34.34343338012695,21186.0 +2010-08-31,34.50505065917969,34.50505065917969,34.34343338012695,34.34343338012695,7526.0 +2010-09-01,34.18181610107422,34.42424011230469,34.18181610107422,34.42424011230469,27937.0 +2010-09-02,34.42424011230469,35.15151596069336,34.34343338012695,34.989898681640625,116624.0 +2010-09-05,35.15151596069336,36.20201873779297,34.666664123535156,34.666664123535156,474648.0 +2010-09-06,34.82828140258789,34.82828140258789,34.58585739135742,34.666664123535156,111528.0 +2010-09-07,34.747474670410156,34.747474670410156,34.42424011230469,34.50505065917969,122243.0 +2010-09-09,34.50505065917969,34.50505065917969,34.50505065917969,34.50505065917969,0.0 +2010-09-12,34.50505065917969,34.50505065917969,34.50505065917969,34.50505065917969,0.0 +2010-09-14,34.50505065917969,34.50505065917969,34.50505065917969,34.50505065917969,0.0 +2010-09-15,34.58585739135742,34.909088134765625,34.50505065917969,34.666664123535156,98660.0 +2010-09-16,34.58585739135742,34.58585739135742,34.26262664794922,34.42424011230469,86892.0 +2010-09-19,34.26262664794922,34.26262664794922,33.61616134643555,34.101009368896484,227469.0 +2010-09-20,34.18181610107422,34.666664123535156,34.18181610107422,34.34343338012695,132020.0 +2010-09-21,34.34343338012695,34.42424011230469,34.18181610107422,34.26262664794922,74382.0 +2010-09-22,34.34343338012695,34.747474670410156,34.34343338012695,34.50505065917969,134683.0 +2010-09-26,34.82828140258789,35.07070541381836,34.58585739135742,34.909088134765625,201017.0 +2010-09-27,34.747474670410156,34.82828140258789,34.58585739135742,34.82828140258789,60195.0 +2010-09-28,34.82828140258789,35.232322692871094,34.666664123535156,35.07070541381836,243256.0 +2010-09-29,35.07070541381836,35.07070541381836,35.07070541381836,35.07070541381836,0.0 +2010-09-30,34.82828140258789,36.20201873779297,34.82828140258789,35.9595947265625,496830.0 +2010-10-03,36.3636360168457,36.84848403930664,35.47474670410156,35.47474670410156,348509.0 +2010-10-04,35.39393997192383,36.121212005615234,35.15151596069336,35.878787994384766,264675.0 +2010-10-05,35.797977447509766,35.797977447509766,35.15151596069336,35.797977447509766,218172.0 +2010-10-06,35.6363639831543,36.3636360168457,35.31312942504883,36.3636360168457,368822.0 +2010-10-07,35.5555534362793,35.71717071533203,34.18181610107422,34.42424011230469,1198746.0 +2010-10-10,34.42424011230469,34.747474670410156,34.02020263671875,34.02020263671875,356584.0 +2010-10-11,34.02020263671875,34.18181610107422,33.69696807861328,33.77777862548828,212874.0 +2010-10-12,33.69696807861328,33.77777862548828,33.050506591796875,33.69696807861328,195077.0 +2010-10-13,33.69696807861328,34.34343338012695,30.383838653564453,32.3232307434082,931130.0 +2010-10-14,32.24242401123047,32.24242401123047,31.7575740814209,32.080806732177734,116185.0 +2010-10-17,31.919191360473633,31.919191360473633,30.949493408203125,31.353534698486328,132479.0 +2010-10-18,31.27272605895996,31.51515007019043,31.191919326782227,31.191919326782227,158720.0 +2010-10-19,31.27272605895996,31.27272605895996,30.707069396972656,31.030302047729492,131900.0 +2010-10-20,30.949493408203125,31.030302047729492,30.86868667602539,30.949493408203125,57387.0 +2010-10-21,30.86868667602539,31.51515007019043,30.86868667602539,30.86868667602539,192894.0 +2010-10-24,30.86868667602539,31.27272605895996,30.787878036499023,31.030302047729492,283021.0 +2010-10-25,31.11111068725586,32.3232307434082,31.11111068725586,31.838382720947266,458565.0 +2010-10-26,32.0,32.48484802246094,32.0,32.3232307434082,179131.0 +2010-10-27,32.4040412902832,32.4040412902832,31.919191360473633,32.080806732177734,104380.0 +2010-10-28,32.161617279052734,32.3232307434082,32.0,32.0,84173.0 +2010-10-31,32.0,32.0,31.7575740814209,31.919191360473633,38315.0 +2010-11-01,31.919191360473633,32.0,31.7575740814209,31.7575740814209,69260.0 +2010-11-02,31.434343338012695,31.434343338012695,30.949493408203125,31.11111068725586,259497.0 +2010-11-03,31.11111068725586,31.11111068725586,30.626262664794922,30.707069396972656,240582.0 +2010-11-04,30.707069396972656,30.707069396972656,30.707069396972656,30.707069396972656,0.0 +2010-11-07,30.707069396972656,30.86868667602539,30.383838653564453,30.545454025268555,659469.0 +2010-11-08,30.626262664794922,31.51515007019043,30.464645385742188,30.949493408203125,659477.0 +2010-11-09,30.86868667602539,30.949493408203125,30.383838653564453,30.464645385742188,225139.0 +2010-11-10,30.545454025268555,30.545454025268555,29.818180084228516,29.898988723754883,209826.0 +2010-11-11,,,,, +2010-11-14,29.898988723754883,29.898988723754883,29.898988723754883,29.898988723754883,0.0 +2010-11-18,29.898988723754883,29.898988723754883,29.898988723754883,29.898988723754883,0.0 +2010-11-21,29.333332061767578,29.494949340820312,28.2020206451416,28.282827377319336,665574.0 +2010-11-22,28.363636016845703,28.767675399780273,28.121212005615234,28.363636016845703,463467.0 +2010-11-23,28.2020206451416,28.525251388549805,27.9595947265625,28.44444465637207,340704.0 +2010-11-24,28.44444465637207,28.525251388549805,28.121212005615234,28.121212005615234,355707.0 +2010-11-25,,,,, +2010-11-28,27.7979793548584,27.9595947265625,27.55555534362793,27.71717071533203,348953.0 +2010-11-29,27.71717071533203,27.878786087036133,27.636362075805664,27.636362075805664,241809.0 +2010-11-30,27.7979793548584,27.7979793548584,27.31313133239746,27.474746704101562,266359.0 +2010-12-01,27.55555534362793,28.44444465637207,27.55555534362793,28.040403366088867,637048.0 +2010-12-02,,,,, +2010-12-05,28.363636016845703,29.898988723754883,28.363636016845703,29.09090805053711,1100995.0 +2010-12-06,29.252525329589844,30.464645385742188,29.252525329589844,30.060606002807617,1354120.0 +2010-12-07,,,,, +2010-12-08,29.494949340820312,29.73737335205078,29.010101318359375,29.656564712524414,593646.0 +2010-12-09,29.656564712524414,29.656564712524414,29.656564712524414,29.656564712524414,0.0 +2010-12-12,30.141414642333984,30.22222137451172,29.898988723754883,30.141414642333984,369516.0 +2010-12-13,30.22222137451172,31.030302047729492,30.22222137451172,30.626262664794922,652158.0 +2010-12-14,30.787878036499023,31.27272605895996,30.787878036499023,31.11111068725586,432670.0 +2010-12-15,31.11111068725586,31.27272605895996,30.787878036499023,31.27272605895996,208136.0 +2010-12-16,,,,, +2010-12-19,32.080806732177734,32.24242401123047,31.919191360473633,32.161617279052734,215550.0 +2010-12-20,32.3232307434082,32.4040412902832,32.161617279052734,32.3232307434082,143304.0 +2010-12-21,32.24242401123047,32.80807876586914,32.161617279052734,32.4040412902832,201729.0 +2010-12-22,32.727272033691406,32.727272033691406,32.48484802246094,32.64646530151367,164274.0 +2010-12-23,32.64646530151367,32.64646530151367,32.64646530151367,32.64646530151367,0.0 +2010-12-26,32.969696044921875,33.050506591796875,32.161617279052734,32.56565475463867,253935.0 +2010-12-27,32.4040412902832,32.4040412902832,31.838382720947266,31.838382720947266,105947.0 +2010-12-28,31.595958709716797,32.3232307434082,31.51515007019043,32.3232307434082,91066.0 +2010-12-29,32.161617279052734,32.48484802246094,32.161617279052734,32.4040412902832,63638.0 +2010-12-30,,,,, +2011-01-02,32.3232307434082,32.64646530151367,32.3232307434082,32.56565475463867,57969.0 +2011-01-03,32.56565475463867,32.64646530151367,32.48484802246094,32.56565475463867,52774.0 +2011-01-04,32.56565475463867,32.88888931274414,32.56565475463867,32.88888931274414,88022.0 +2011-01-05,32.88888931274414,33.93939208984375,32.80807876586914,33.53535461425781,497757.0 +2011-01-06,41.5,41.5,41.5,41.5,0.0 +2011-01-09,33.93939208984375,34.02020263671875,33.858585357666016,33.93939208984375,82254.0 +2011-01-10,33.858585357666016,33.93939208984375,33.61616134643555,33.61616134643555,117650.0 +2011-01-11,33.61616134643555,33.93939208984375,33.45454406738281,33.93939208984375,74972.0 +2011-01-12,34.02020263671875,34.18181610107422,33.77777862548828,34.02020263671875,126837.0 +2011-01-13,,,,, +2011-01-16,32.969696044921875,32.969696044921875,32.24242401123047,32.4040412902832,305989.0 +2011-01-17,32.24242401123047,32.3232307434082,32.080806732177734,32.080806732177734,92521.0 +2011-01-18,31.919191360473633,31.919191360473633,31.191919326782227,31.353534698486328,98331.0 +2011-01-19,31.353534698486328,31.676767349243164,30.949493408203125,31.595958709716797,107120.0 +2011-01-20,,,,, +2011-01-23,32.0,33.050506591796875,32.0,32.64646530151367,317191.0 +2011-01-24,32.80807876586914,32.88888931274414,32.48484802246094,32.48484802246094,129690.0 +2011-01-25,32.56565475463867,32.727272033691406,32.4040412902832,32.4040412902832,108882.0 +2011-01-26,32.56565475463867,32.56565475463867,32.080806732177734,32.3232307434082,70944.0 +2011-01-27,,,,, +2011-01-30,27.7979793548584,29.898988723754883,27.7979793548584,29.010101318359375,984160.0 +2011-01-31,29.171716690063477,29.252525329589844,28.040403366088867,28.44444465637207,305985.0 +2011-02-01,28.363636016845703,28.767675399780273,28.282827377319336,28.282827377319336,210268.0 +2011-02-02,28.767675399780273,28.84848403930664,28.606060028076172,28.767675399780273,242333.0 +2011-02-03,,,,, +2011-02-06,29.414140701293945,29.656564712524414,29.333332061767578,29.656564712524414,253350.0 +2011-02-07,29.818180084228516,29.818180084228516,29.575756072998047,29.818180084228516,295192.0 +2011-02-08,29.818180084228516,30.22222137451172,29.656564712524414,29.898988723754883,354199.0 +2011-02-09,29.898988723754883,29.898988723754883,29.494949340820312,29.575756072998047,235769.0 +2011-02-10,,,,, +2011-02-13,29.575756072998047,29.818180084228516,29.414140701293945,29.575756072998047,311069.0 +2011-02-14,29.494949340820312,29.575756072998047,29.09090805053711,29.171716690063477,241738.0 +2011-02-15,29.252525329589844,29.333332061767578,28.84848403930664,28.929292678833008,556964.0 +2011-02-16,28.68686866760254,28.68686866760254,27.636362075805664,28.040403366088867,705634.0 +2011-02-17,28.040403366088867,28.040403366088867,28.040403366088867,28.040403366088867,0.0 +2011-02-20,27.474746704101562,27.7979793548584,27.393938064575195,27.55555534362793,251977.0 +2011-02-21,27.474746704101562,27.55555534362793,26.989898681640625,27.232322692871094,233873.0 +2011-02-22,26.989898681640625,27.070707321166992,26.747474670410156,26.989898681640625,253496.0 +2011-02-23,27.31313133239746,27.31313133239746,26.66666603088379,26.747474670410156,362685.0 +2011-02-24,26.747474670410156,26.747474670410156,26.747474670410156,26.747474670410156,0.0 +2011-02-27,26.82828140258789,26.989898681640625,24.484848022460938,24.727272033691406,319049.0 +2011-02-28,24.969696044921875,25.050504684448242,23.919191360473633,24.24242401123047,294753.0 +2011-03-01,24.64646339416504,24.64646339416504,21.818180084228516,21.818180084228516,516210.0 +2011-03-02,20.68686866760254,21.575756072998047,19.636362075805664,19.878786087036133,410208.0 +2011-03-03,19.878786087036133,19.878786087036133,19.878786087036133,19.878786087036133,0.0 +2011-03-06,21.73737335205078,21.97979736328125,20.606060028076172,21.171716690063477,856316.0 +2011-03-07,21.252525329589844,21.575756072998047,20.363636016845703,21.414140701293945,727211.0 +2011-03-08,21.575756072998047,23.27272605895996,21.414140701293945,23.030302047729492,1276148.0 +2011-03-09,23.27272605895996,25.29292869567871,23.27272605895996,25.29292869567871,1397149.0 +2011-03-10,,,,, +2011-03-13,26.101009368896484,26.585857391357422,25.69696807861328,25.858585357666016,991165.0 +2011-03-14,25.69696807861328,26.989898681640625,25.454544067382812,26.343433380126953,1028498.0 +2011-03-15,26.02020263671875,26.02020263671875,24.565656661987305,24.888887405395508,754523.0 +2011-03-16,25.212120056152344,25.616161346435547,24.888887405395508,25.13131332397461,621267.0 +2011-03-17,,,,, +2011-03-20,26.505050659179688,26.66666603088379,25.77777671813965,26.101009368896484,585268.0 +2011-03-21,,,,, +2011-03-22,26.989898681640625,27.474746704101562,26.66666603088379,26.66666603088379,624935.0 +2011-03-23,26.909090042114258,27.393938064575195,26.747474670410156,26.82828140258789,569876.0 +2011-03-24,26.82828140258789,26.82828140258789,26.82828140258789,26.82828140258789,0.0 +2011-03-27,27.070707321166992,27.232322692871094,26.66666603088379,26.909090042114258,757149.0 +2011-03-28,26.909090042114258,26.989898681640625,26.66666603088379,26.66666603088379,317405.0 +2011-03-29,26.66666603088379,27.070707321166992,26.66666603088379,26.909090042114258,424899.0 +2011-03-30,27.070707321166992,27.070707321166992,26.82828140258789,26.909090042114258,141907.0 +2011-03-31,,,,, +2011-04-03,26.989898681640625,26.989898681640625,26.66666603088379,26.82828140258789,199814.0 +2011-04-04,26.989898681640625,26.989898681640625,26.66666603088379,26.747474670410156,266126.0 +2011-04-05,26.747474670410156,26.82828140258789,26.585857391357422,26.66666603088379,221387.0 +2011-04-06,26.585857391357422,26.585857391357422,26.343433380126953,26.343433380126953,173809.0 +2011-04-07,,,,, +2011-04-10,26.343433380126953,26.343433380126953,26.343433380126953,26.343433380126953,0.0 +2011-04-11,26.82828140258789,26.909090042114258,26.66666603088379,26.747474670410156,197409.0 +2011-04-12,26.747474670410156,27.393938064575195,26.747474670410156,26.82828140258789,662806.0 +2011-04-13,26.82828140258789,26.82828140258789,26.585857391357422,26.747474670410156,423569.0 +2011-04-14,26.747474670410156,26.747474670410156,26.747474670410156,26.747474670410156,0.0 +2011-04-17,29.898988723754883,29.898988723754883,28.606060028076172,28.767675399780273,918264.0 +2011-04-18,28.68686866760254,28.84848403930664,28.363636016845703,28.44444465637207,220805.0 +2011-04-19,28.525251388549805,28.606060028076172,27.636362075805664,27.9595947265625,228405.0 +2011-04-20,28.121212005615234,29.333332061767578,28.121212005615234,28.282827377319336,587407.0 +2011-04-21,,,,, +2011-04-24,28.525251388549805,29.333332061767578,28.525251388549805,28.767675399780273,299690.0 +2011-04-25,28.767675399780273,29.171716690063477,28.767675399780273,28.929292678833008,263976.0 +2011-04-26,29.171716690063477,29.171716690063477,28.929292678833008,29.09090805053711,150989.0 +2011-04-27,29.171716690063477,29.252525329589844,28.525251388549805,28.606060028076172,343854.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,28.68686866760254,29.73737335205078,28.68686866760254,29.333332061767578,478976.0 +2011-05-03,29.575756072998047,30.060606002807617,29.333332061767578,29.333332061767578,867700.0 +2011-05-04,29.575756072998047,29.73737335205078,29.09090805053711,29.09090805053711,457894.0 +2011-05-05,29.09090805053711,29.09090805053711,29.09090805053711,29.09090805053711,0.0 +2011-05-08,29.010101318359375,29.09090805053711,28.44444465637207,29.09090805053711,592210.0 +2011-05-09,29.252525329589844,29.73737335205078,29.010101318359375,29.09090805053711,688027.0 +2011-05-10,29.09090805053711,29.171716690063477,28.84848403930664,28.929292678833008,401784.0 +2011-05-11,29.09090805053711,29.09090805053711,28.84848403930664,28.929292678833008,233742.0 +2011-05-12,,,,, +2011-05-15,29.414140701293945,30.86868667602539,29.414140701293945,29.494949340820312,2781921.0 +2011-05-16,29.656564712524414,29.898988723754883,28.606060028076172,29.09090805053711,806244.0 +2011-05-17,29.252525329589844,29.73737335205078,28.929292678833008,29.333332061767578,531477.0 +2011-05-18,29.656564712524414,30.464645385742188,29.575756072998047,30.060606002807617,1109792.0 +2011-05-19,,,,, +2011-05-22,31.51515007019043,31.676767349243164,30.464645385742188,30.949493408203125,855075.0 +2011-05-23,30.303030014038086,30.86868667602539,30.303030014038086,30.545454025268555,250609.0 +2011-05-24,30.626262664794922,30.86868667602539,30.303030014038086,30.707069396972656,291014.0 +2011-05-25,30.303030014038086,31.838382720947266,30.303030014038086,31.11111068725586,1429025.0 +2011-05-26,,,,, +2011-05-29,31.7575740814209,31.838382720947266,31.353534698486328,31.353534698486328,590981.0 +2011-05-30,31.51515007019043,31.676767349243164,31.11111068725586,31.434343338012695,337698.0 +2011-05-31,31.838382720947266,32.88888931274414,31.595958709716797,31.676767349243164,1845122.0 +2011-06-01,31.919191360473633,32.161617279052734,31.51515007019043,31.7575740814209,584835.0 +2011-06-02,,,,, +2011-06-05,31.11111068725586,31.191919326782227,30.787878036499023,31.030302047729492,347400.0 +2011-06-06,30.86868667602539,30.949493408203125,30.626262664794922,30.787878036499023,180991.0 +2011-06-07,30.787878036499023,30.949493408203125,30.060606002807617,30.626262664794922,223365.0 +2011-06-08,30.22222137451172,30.464645385742188,29.494949340820312,29.494949340820312,206466.0 +2011-06-09,,,,, +2011-06-12,29.09090805053711,29.818180084228516,28.767675399780273,29.171716690063477,348174.0 +2011-06-13,29.252525329589844,29.656564712524414,29.09090805053711,29.414140701293945,379721.0 +2011-06-14,29.575756072998047,30.383838653564453,29.575756072998047,30.303030014038086,1048334.0 +2011-06-15,30.626262664794922,30.787878036499023,30.141414642333984,30.303030014038086,413117.0 +2011-06-16,,,,, +2011-06-19,30.464645385742188,30.545454025268555,29.333332061767578,29.414140701293945,226691.0 +2011-06-20,29.414140701293945,29.414140701293945,28.44444465637207,28.84848403930664,272415.0 +2011-06-21,29.171716690063477,29.333332061767578,29.010101318359375,29.171716690063477,180119.0 +2011-06-22,29.494949340820312,30.060606002807617,29.252525329589844,29.414140701293945,303370.0 +2011-06-23,,,,, +2011-06-26,30.060606002807617,30.060606002807617,29.73737335205078,29.898988723754883,199857.0 +2011-06-27,29.898988723754883,30.787878036499023,29.73737335205078,29.97979736328125,578374.0 +2011-06-28,30.141414642333984,30.22222137451172,29.575756072998047,29.575756072998047,283231.0 +2011-06-29,29.73737335205078,29.97979736328125,29.575756072998047,29.898988723754883,181338.0 +2011-06-30,,,,, +2011-07-03,30.141414642333984,30.464645385742188,30.060606002807617,30.303030014038086,221836.0 +2011-07-04,30.141414642333984,31.030302047729492,30.141414642333984,30.464645385742188,928181.0 +2011-07-05,30.626262664794922,30.707069396972656,30.464645385742188,30.545454025268555,219512.0 +2011-07-06,30.707069396972656,30.86868667602539,29.97979736328125,30.141414642333984,405828.0 +2011-07-07,,,,, +2011-07-10,29.818180084228516,29.818180084228516,29.414140701293945,29.73737335205078,163543.0 +2011-07-11,29.575756072998047,29.575756072998047,28.929292678833008,29.09090805053711,211337.0 +2011-07-12,28.525251388549805,29.09090805053711,28.525251388549805,28.84848403930664,162179.0 +2011-07-13,28.68686866760254,29.333332061767578,28.68686866760254,29.333332061767578,373707.0 +2011-07-14,,,,, +2011-07-17,29.414140701293945,29.414140701293945,28.767675399780273,29.010101318359375,64113.0 +2011-07-18,28.929292678833008,28.929292678833008,28.606060028076172,28.767675399780273,85686.0 +2011-07-19,28.929292678833008,29.09090805053711,28.606060028076172,29.09090805053711,105329.0 +2011-07-20,28.929292678833008,29.333332061767578,28.606060028076172,29.09090805053711,212832.0 +2011-07-21,29.09090805053711,29.09090805053711,29.09090805053711,29.09090805053711,0.0 +2011-07-24,29.171716690063477,29.171716690063477,28.929292678833008,29.010101318359375,122529.0 +2011-07-25,29.010101318359375,29.252525329589844,28.767675399780273,28.767675399780273,246875.0 +2011-07-26,28.84848403930664,28.929292678833008,28.68686866760254,28.84848403930664,57047.0 +2011-07-27,28.767675399780273,29.010101318359375,28.525251388549805,28.525251388549805,74303.0 +2011-07-28,,,,, +2011-07-31,28.282827377319336,28.767675399780273,28.282827377319336,28.363636016845703,100236.0 +2011-08-01,28.68686866760254,28.929292678833008,28.606060028076172,28.84848403930664,73872.0 +2011-08-02,28.767675399780273,28.929292678833008,28.606060028076172,28.767675399780273,83325.0 +2011-08-03,28.2020206451416,28.606060028076172,28.2020206451416,28.525251388549805,75991.0 +2011-08-04,,,,, +2011-08-07,26.585857391357422,27.474746704101562,26.585857391357422,26.66666603088379,289589.0 +2011-08-08,26.909090042114258,26.989898681640625,25.858585357666016,26.343433380126953,137390.0 +2011-08-09,24.0,26.82828140258789,24.0,26.747474670410156,480258.0 +2011-08-10,27.070707321166992,27.31313133239746,25.53535270690918,26.18181800842285,296992.0 +2011-08-11,,,,, +2011-08-14,26.989898681640625,27.151514053344727,26.66666603088379,26.66666603088379,216899.0 +2011-08-15,26.909090042114258,27.070707321166992,26.66666603088379,26.82828140258789,231074.0 +2011-08-16,26.989898681640625,27.232322692871094,26.26262664794922,26.26262664794922,165296.0 +2011-08-17,26.343433380126953,27.151514053344727,26.343433380126953,26.585857391357422,232825.0 +2011-08-18,,,,, +2011-08-21,26.101009368896484,26.18181800842285,25.77777671813965,25.77777671813965,162741.0 +2011-08-22,25.858585357666016,26.02020263671875,25.050504684448242,25.53535270690918,230858.0 +2011-08-23,25.53535270690918,26.505050659179688,25.53535270690918,26.26262664794922,212346.0 +2011-08-24,26.101009368896484,26.26262664794922,25.858585357666016,26.02020263671875,196458.0 +2011-08-25,,,,, +2011-08-28,26.02020263671875,26.02020263671875,26.02020263671875,26.02020263671875,0.0 +2011-09-01,26.02020263671875,26.02020263671875,26.02020263671875,26.02020263671875,0.0 +2011-09-04,26.909090042114258,27.393938064575195,26.747474670410156,26.989898681640625,298883.0 +2011-09-05,26.909090042114258,26.989898681640625,26.66666603088379,26.747474670410156,98158.0 +2011-09-06,26.747474670410156,26.909090042114258,26.585857391357422,26.66666603088379,85092.0 +2011-09-07,26.66666603088379,27.31313133239746,26.66666603088379,27.070707321166992,207787.0 +2011-09-08,,,,, +2011-09-11,27.070707321166992,27.878786087036133,26.989898681640625,27.393938064575195,979699.0 +2011-09-12,27.232322692871094,27.7979793548584,26.343433380126953,26.505050659179688,719389.0 +2011-09-13,26.909090042114258,27.151514053344727,26.66666603088379,27.070707321166992,288275.0 +2011-09-14,27.151514053344727,27.232322692871094,26.909090042114258,26.909090042114258,177878.0 +2011-09-15,,,,, +2011-09-18,27.878786087036133,28.282827377319336,27.71717071533203,27.71717071533203,248400.0 +2011-09-19,27.55555534362793,27.7979793548584,27.474746704101562,27.474746704101562,118355.0 +2011-09-20,27.71717071533203,28.767675399780273,27.636362075805664,28.606060028076172,601235.0 +2011-09-21,29.010101318359375,29.010101318359375,28.282827377319336,28.363636016845703,449693.0 +2011-09-22,28.363636016845703,28.363636016845703,28.363636016845703,28.363636016845703,0.0 +2011-09-25,27.7979793548584,28.2020206451416,27.7979793548584,28.040403366088867,137936.0 +2011-09-26,28.040403366088867,28.606060028076172,27.9595947265625,28.363636016845703,154618.0 +2011-09-27,28.68686866760254,28.767675399780273,28.525251388549805,28.525251388549805,212753.0 +2011-09-28,28.44444465637207,29.575756072998047,28.44444465637207,29.252525329589844,467413.0 +2011-09-29,29.252525329589844,29.252525329589844,29.252525329589844,29.252525329589844,0.0 +2011-10-02,30.464645385742188,30.545454025268555,29.494949340820312,29.818180084228516,278017.0 +2011-10-03,29.575756072998047,29.575756072998047,28.040403366088867,28.121212005615234,319991.0 +2011-10-04,27.71717071533203,28.44444465637207,27.474746704101562,28.363636016845703,153071.0 +2011-10-05,28.606060028076172,28.767675399780273,28.525251388549805,28.525251388549805,109043.0 +2011-10-06,,,,, +2011-10-09,29.252525329589844,29.252525329589844,29.010101318359375,29.09090805053711,126765.0 +2011-10-10,29.09090805053711,29.575756072998047,29.010101318359375,29.333332061767578,196750.0 +2011-10-11,29.09090805053711,29.09090805053711,28.525251388549805,28.525251388549805,314968.0 +2011-10-12,28.44444465637207,28.44444465637207,27.393938064575195,27.474746704101562,291828.0 +2011-10-13,,,,, +2011-10-16,27.7979793548584,27.878786087036133,27.393938064575195,27.55555534362793,149470.0 +2011-10-17,27.55555534362793,28.282827377319336,27.55555534362793,28.121212005615234,292975.0 +2011-10-18,27.9595947265625,28.525251388549805,27.878786087036133,28.44444465637207,305442.0 +2011-10-19,28.282827377319336,28.44444465637207,27.9595947265625,28.363636016845703,195541.0 +2011-10-20,,,,, +2011-10-23,28.44444465637207,28.44444465637207,27.636362075805664,28.282827377319336,220818.0 +2011-10-24,28.2020206451416,28.282827377319336,27.636362075805664,27.7979793548584,265140.0 +2011-10-25,27.7979793548584,28.040403366088867,27.474746704101562,27.71717071533203,202206.0 +2011-10-26,27.7979793548584,27.9595947265625,27.474746704101562,27.636362075805664,161835.0 +2011-10-27,,,,, +2011-10-30,27.71717071533203,28.040403366088867,27.71717071533203,27.878786087036133,506292.0 +2011-10-31,27.878786087036133,28.282827377319336,27.71717071533203,27.878786087036133,486096.0 +2011-11-01,27.9595947265625,28.040403366088867,27.474746704101562,27.474746704101562,294063.0 +2011-11-02,27.55555534362793,27.7979793548584,27.55555534362793,27.636362075805664,173059.0 +2011-11-03,,,,, +2011-11-06,27.636362075805664,27.636362075805664,27.636362075805664,27.636362075805664,0.0 +2011-11-10,27.636362075805664,27.636362075805664,27.636362075805664,27.636362075805664,0.0 +2011-11-13,28.363636016845703,29.333332061767578,28.363636016845703,29.010101318359375,544063.0 +2011-11-14,29.09090805053711,29.171716690063477,28.84848403930664,28.929292678833008,198603.0 +2011-11-15,28.84848403930664,29.09090805053711,28.84848403930664,28.929292678833008,68165.0 +2011-11-16,28.929292678833008,28.929292678833008,28.606060028076172,28.68686866760254,79122.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,30.303030014038086,32.727272033691406,30.060606002807617,32.0,1562833.0 +2011-11-22,32.0,32.969696044921875,31.11111068725586,32.161617279052734,959218.0 +2011-11-23,32.161617279052734,32.161617279052734,32.161617279052734,32.161617279052734,0.0 +2011-11-24,32.161617279052734,32.161617279052734,32.161617279052734,32.161617279052734,0.0 +2011-11-27,35.5555534362793,36.0404052734375,34.747474670410156,35.9595947265625,1130306.0 +2011-11-28,35.71717071533203,36.0404052734375,34.18181610107422,35.39393997192383,879704.0 +2011-11-29,35.07070541381836,37.49494934082031,34.747474670410156,36.686866760253906,2237433.0 +2011-11-30,36.52525329589844,39.75757598876953,36.52525329589844,39.030303955078125,1901965.0 +2011-12-01,,,,, +2011-12-04,37.57575607299805,39.67676544189453,36.84848403930664,38.78787612915039,1695667.0 +2011-12-05,37.818180084228516,40.24242401123047,37.818180084228516,38.060604095458984,1168493.0 +2011-12-06,38.30302810668945,40.3232307434082,38.30302810668945,39.838382720947266,1167829.0 +2011-12-07,40.80807876586914,43.6363639831543,40.60606002807617,40.80807876586914,3752823.0 +2011-12-08,,,,, +2011-12-11,43.6363639831543,43.6363639831543,41.010101318359375,41.212120056152344,1267443.0 +2011-12-12,40.60606002807617,42.62626266479492,40.60606002807617,41.818180084228516,1015157.0 +2011-12-13,42.02020263671875,42.62626266479492,37.65656661987305,38.78787612915039,730233.0 +2011-12-14,40.3232307434082,40.80807876586914,39.43434143066406,39.67676544189453,509567.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,44.84848403930664,45.050506591796875,43.232322692871094,43.232322692871094,702051.0 +2011-12-20,44.0404052734375,44.44444274902344,42.62626266479492,43.6363639831543,638021.0 +2011-12-21,44.0404052734375,47.878787994384766,42.62626266479492,47.272727966308594,1567921.0 +2011-12-22,47.272727966308594,47.272727966308594,47.272727966308594,47.272727966308594,0.0 +2011-12-25,51.11111068725586,55.5555534362793,47.07070541381836,54.34343338012695,3357719.0 +2011-12-26,53.33333206176758,54.54545211791992,49.292930603027344,49.292930603027344,2572795.0 +2011-12-27,49.292930603027344,49.292930603027344,44.84848403930664,45.65656661987305,2384249.0 +2011-12-28,44.84848403930664,47.07070541381836,43.232322692871094,44.84848403930664,2467938.0 +2011-12-29,,,,, +2012-01-01,44.24242401123047,45.252525329589844,43.43434143066406,44.0404052734375,895170.0 +2012-01-02,44.0404052734375,46.86868667602539,43.6363639831543,46.060604095458984,1296521.0 +2012-01-03,46.26262664794922,47.67676544189453,45.45454406738281,46.060604095458984,1431041.0 +2012-01-04,46.666664123535156,46.666664123535156,44.84848403930664,45.252525329589844,572941.0 +2012-01-05,,,,, +2012-01-08,48.48484802246094,51.11111068725586,48.48484802246094,50.101009368896484,1628564.0 +2012-01-09,49.292930603027344,52.52525329589844,48.080806732177734,51.71717071533203,1343746.0 +2012-01-10,50.909088134765625,52.52525329589844,50.30302810668945,51.31312942504883,1161640.0 +2012-01-11,50.50505065917969,50.707069396972656,48.48484802246094,48.686866760253906,838492.0 +2012-01-12,,,,, +2012-01-15,46.666664123535156,46.666664123535156,44.64646530151367,45.252525329589844,881345.0 +2012-01-16,44.84848403930664,46.86868667602539,40.80807876586914,42.02020263671875,1318980.0 +2012-01-17,42.82828140258789,43.232322692871094,40.60606002807617,41.818180084228516,601228.0 +2012-01-18,42.02020263671875,42.42424011230469,40.080806732177734,40.60606002807617,870539.0 +2012-01-19,,,,, +2012-01-22,43.030303955078125,43.43434143066406,42.02020263671875,42.82828140258789,716969.0 +2012-01-23,42.62626266479492,43.232322692871094,42.02020263671875,43.030303955078125,771900.0 +2012-01-24,42.82828140258789,44.0404052734375,42.42424011230469,42.42424011230469,816222.0 +2012-01-25,42.62626266479492,46.060604095458984,42.22222137451172,45.050506591796875,1322962.0 +2012-01-26,,,,, +2012-01-29,45.050506591796875,45.050506591796875,45.050506591796875,45.050506591796875,0.0 +2012-01-30,43.43434143066406,44.84848403930664,43.030303955078125,43.43434143066406,1001899.0 +2012-01-31,43.6363639831543,43.838382720947266,42.22222137451172,42.42424011230469,367363.0 +2012-02-01,42.62626266479492,42.82828140258789,40.60606002807617,41.010101318359375,1337404.0 +2012-02-02,41.010101318359375,41.010101318359375,41.010101318359375,41.010101318359375,0.0 +2012-02-05,40.24242401123047,40.3232307434082,38.54545211791992,38.78787612915039,1501771.0 +2012-02-06,38.78787612915039,39.272727966308594,38.38383865356445,38.62626266479492,897078.0 +2012-02-07,38.62626266479492,39.11111068725586,38.46464538574219,38.78787612915039,587022.0 +2012-02-08,39.11111068725586,39.838382720947266,38.707069396972656,39.030303955078125,1459519.0 +2012-02-09,,,,, +2012-02-12,38.22222137451172,38.949493408203125,38.141414642333984,38.46464538574219,933880.0 +2012-02-13,38.54545211791992,38.78787612915039,38.22222137451172,38.38383865356445,445736.0 +2012-02-14,38.46464538574219,38.46464538574219,37.97979736328125,38.30302810668945,560064.0 +2012-02-15,38.30302810668945,39.191917419433594,38.141414642333984,38.54545211791992,1047415.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,39.191917419433594,39.272727966308594,38.62626266479492,38.62626266479492,356638.0 +2012-02-21,38.707069396972656,39.11111068725586,38.46464538574219,38.62626266479492,517448.0 +2012-02-22,38.62626266479492,38.62626266479492,38.62626266479492,38.62626266479492,0.0 +2012-02-23,38.62626266479492,38.62626266479492,38.62626266479492,38.62626266479492,0.0 +2012-02-26,38.949493408203125,40.161617279052734,38.54545211791992,40.080806732177734,1137621.0 +2012-02-27,40.60606002807617,41.61616134643555,40.4040412902832,40.80807876586914,1778220.0 +2012-02-28,40.80807876586914,41.010101318359375,36.929290771484375,39.272727966308594,1030153.0 +2012-02-29,39.43434143066406,39.5959587097168,38.78787612915039,39.35353469848633,424545.0 +2012-03-01,,,,, +2012-03-04,40.0,41.212120056152344,39.838382720947266,40.4040412902832,955487.0 +2012-03-05,40.60606002807617,42.22222137451172,40.4040412902832,41.010101318359375,1207071.0 +2012-03-06,41.61616134643555,41.61616134643555,40.24242401123047,40.4040412902832,568595.0 +2012-03-07,40.0,40.3232307434082,39.67676544189453,40.080806732177734,462631.0 +2012-03-08,,,,, +2012-03-11,41.212120056152344,41.212120056152344,40.80807876586914,41.010101318359375,433210.0 +2012-03-12,41.212120056152344,42.02020263671875,40.80807876586914,41.212120056152344,834862.0 +2012-03-13,41.41414260864258,41.61616134643555,39.838382720947266,40.60606002807617,555595.0 +2012-03-14,40.80807876586914,41.010101318359375,40.24242401123047,40.4040412902832,322230.0 +2012-03-15,,,,, +2012-03-18,40.80807876586914,40.80807876586914,40.24242401123047,40.4040412902832,302787.0 +2012-03-19,40.4040412902832,40.80807876586914,39.67676544189453,39.67676544189453,597455.0 +2012-03-20,39.919189453125,39.919189453125,39.191917419433594,39.43434143066406,388622.0 +2012-03-21,39.838382720947266,39.838382720947266,39.43434143066406,39.67676544189453,527030.0 +2012-03-22,,,,, +2012-03-25,40.60606002807617,40.80807876586914,40.161617279052734,40.161617279052734,288507.0 +2012-03-26,40.4040412902832,40.4040412902832,39.67676544189453,39.75757598876953,555086.0 +2012-03-27,39.919189453125,39.919189453125,39.5959587097168,39.5959587097168,199855.0 +2012-03-28,39.67676544189453,40.080806732177734,39.35353469848633,39.919189453125,255049.0 +2012-03-29,,,,, +2012-04-01,39.919189453125,40.0,39.5959587097168,39.67676544189453,268786.0 +2012-04-02,39.67676544189453,39.838382720947266,39.43434143066406,39.5959587097168,282002.0 +2012-04-03,38.22222137451172,38.707069396972656,37.818180084228516,38.707069396972656,349300.0 +2012-04-04,38.707069396972656,38.707069396972656,38.141414642333984,38.30302810668945,168949.0 +2012-04-05,,,,, +2012-04-08,38.30302810668945,38.46464538574219,34.82828140258789,36.929290771484375,311987.0 +2012-04-09,36.929290771484375,37.49494934082031,36.44444274902344,37.41414260864258,196416.0 +2012-04-10,37.49494934082031,37.65656661987305,36.767677307128906,36.767677307128906,281614.0 +2012-04-11,36.3636360168457,36.3636360168457,34.747474670410156,35.232322692871094,597588.0 +2012-04-12,,,,, +2012-04-15,34.82828140258789,35.232322692871094,34.747474670410156,34.82828140258789,131866.0 +2012-04-16,34.666664123535156,34.747474670410156,33.93939208984375,34.58585739135742,138675.0 +2012-04-17,34.82828140258789,35.5555534362793,34.82828140258789,35.5555534362793,142050.0 +2012-04-18,35.797977447509766,38.78787612915039,35.71717071533203,37.65656661987305,1328093.0 +2012-04-19,,,,, +2012-04-22,37.97979736328125,38.060604095458984,36.84848403930664,37.17171859741211,404652.0 +2012-04-23,37.010101318359375,37.09090805053711,36.60606002807617,36.929290771484375,101545.0 +2012-04-24,37.17171859741211,37.33333206176758,36.686866760253906,37.17171859741211,132184.0 +2012-04-25,37.818180084228516,37.97979736328125,37.33333206176758,37.33333206176758,244669.0 +2012-04-26,,,,, +2012-04-29,37.49494934082031,37.49494934082031,36.84848403930664,36.929290771484375,139466.0 +2012-04-30,36.84848403930664,36.929290771484375,36.28282928466797,36.44444274902344,115414.0 +2012-05-01,36.686866760253906,37.65656661987305,36.60606002807617,37.41414260864258,293580.0 +2012-05-02,37.818180084228516,37.818180084228516,37.33333206176758,37.49494934082031,168901.0 +2012-05-03,,,,, +2012-05-06,36.767677307128906,36.929290771484375,36.28282928466797,36.3636360168457,143219.0 +2012-05-07,36.3636360168457,36.3636360168457,35.5555534362793,36.0404052734375,103191.0 +2012-05-08,36.0404052734375,36.0404052734375,35.6363639831543,35.71717071533203,124193.0 +2012-05-09,35.5555534362793,35.5555534362793,34.58585739135742,34.666664123535156,104685.0 +2012-05-10,34.666664123535156,34.666664123535156,34.666664123535156,34.666664123535156,0.0 +2012-05-13,34.101009368896484,34.18181610107422,33.212120056152344,33.212120056152344,111264.0 +2012-05-14,33.13131332397461,33.13131332397461,32.4040412902832,32.727272033691406,58151.0 +2012-05-15,32.64646530151367,33.45454406738281,32.64646530151367,33.212120056152344,75975.0 +2012-05-16,33.13131332397461,33.212120056152344,32.64646530151367,33.13131332397461,44439.0 +2012-05-17,,,,, +2012-05-20,33.13131332397461,33.53535461425781,33.050506591796875,33.212120056152344,61040.0 +2012-05-21,33.212120056152344,33.53535461425781,33.13131332397461,33.45454406738281,65365.0 +2012-05-22,33.61616134643555,34.101009368896484,33.61616134643555,33.93939208984375,149601.0 +2012-05-23,33.69696807861328,33.69696807861328,33.212120056152344,33.45454406738281,47383.0 +2012-05-24,,,,, +2012-05-27,33.37373733520508,33.53535461425781,33.13131332397461,33.13131332397461,31568.0 +2012-05-28,33.292930603027344,33.45454406738281,33.13131332397461,33.292930603027344,67504.0 +2012-05-29,33.45454406738281,33.45454406738281,32.969696044921875,33.13131332397461,61483.0 +2012-05-30,32.969696044921875,32.969696044921875,31.7575740814209,31.7575740814209,135424.0 +2012-05-31,,,,, +2012-06-03,28.525251388549805,29.414140701293945,28.525251388549805,29.252525329589844,273616.0 +2012-06-04,29.09090805053711,29.252525329589844,28.68686866760254,29.010101318359375,106051.0 +2012-06-05,29.414140701293945,29.414140701293945,28.525251388549805,28.929292678833008,142598.0 +2012-06-06,29.09090805053711,29.171716690063477,27.55555534362793,27.9595947265625,101967.0 +2012-06-07,,,,, +2012-06-10,28.282827377319336,30.141414642333984,28.282827377319336,29.414140701293945,433029.0 +2012-06-11,29.818180084228516,29.898988723754883,29.494949340820312,29.494949340820312,190280.0 +2012-06-12,29.09090805053711,29.494949340820312,29.09090805053711,29.09090805053711,116449.0 +2012-06-13,29.171716690063477,29.818180084228516,29.010101318359375,29.171716690063477,194828.0 +2012-06-14,,,,, +2012-06-17,29.414140701293945,29.97979736328125,29.414140701293945,29.575756072998047,184820.0 +2012-06-18,29.898988723754883,31.434343338012695,29.73737335205078,31.030302047729492,424739.0 +2012-06-19,30.86868667602539,31.27272605895996,30.626262664794922,30.787878036499023,166815.0 +2012-06-20,30.86868667602539,31.7575740814209,30.86868667602539,31.030302047729492,283373.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,31.030302047729492,31.030302047729492,31.030302047729492,31.030302047729492,0.0 +2012-06-26,31.030302047729492,31.030302047729492,31.030302047729492,31.030302047729492,0.0 +2012-06-27,31.030302047729492,31.030302047729492,31.030302047729492,31.030302047729492,0.0 +2012-06-28,31.030302047729492,31.030302047729492,31.030302047729492,31.030302047729492,0.0 +2012-07-01,31.030302047729492,31.030302047729492,31.030302047729492,31.030302047729492,0.0 +2012-07-02,29.414140701293945,30.383838653564453,29.414140701293945,29.898988723754883,312311.0 +2012-07-03,29.97979736328125,30.626262664794922,29.818180084228516,30.22222137451172,301691.0 +2012-07-04,30.060606002807617,30.787878036499023,30.060606002807617,30.383838653564453,136559.0 +2012-07-05,,,,, +2012-07-08,31.191919326782227,33.93939208984375,31.11111068725586,33.93939208984375,1027201.0 +2012-07-09,34.18181610107422,36.3636360168457,33.53535461425781,34.989898681640625,1780467.0 +2012-07-10,34.666664123535156,35.9595947265625,33.93939208984375,33.93939208984375,526526.0 +2012-07-11,33.69696807861328,34.18181610107422,32.56565475463867,33.050506591796875,291494.0 +2012-07-12,,,,, +2012-07-15,32.88888931274414,32.88888931274414,31.7575740814209,31.7575740814209,302016.0 +2012-07-16,32.080806732177734,32.080806732177734,30.545454025268555,30.626262664794922,365805.0 +2012-07-17,30.545454025268555,31.11111068725586,29.898988723754883,29.97979736328125,235440.0 +2012-07-18,29.898988723754883,31.353534698486328,29.898988723754883,31.030302047729492,285027.0 +2012-07-19,,,,, +2012-07-22,31.11111068725586,31.27272605895996,30.949493408203125,30.949493408203125,81619.0 +2012-07-23,30.86868667602539,30.86868667602539,30.545454025268555,30.707069396972656,83346.0 +2012-07-24,30.707069396972656,30.86868667602539,30.545454025268555,30.787878036499023,54122.0 +2012-07-25,30.545454025268555,31.434343338012695,30.545454025268555,31.191919326782227,122960.0 +2012-07-26,,,,, +2012-07-29,31.51515007019043,32.0,31.27272605895996,31.919191360473633,200806.0 +2012-07-30,31.919191360473633,34.02020263671875,31.919191360473633,33.45454406738281,503971.0 +2012-07-31,33.45454406738281,34.747474670410156,32.88888931274414,34.02020263671875,535664.0 +2012-08-01,34.02020263671875,34.747474670410156,33.53535461425781,33.93939208984375,177149.0 +2012-08-02,,,,, +2012-08-05,34.58585739135742,34.989898681640625,34.34343338012695,34.666664123535156,143426.0 +2012-08-06,34.666664123535156,35.9595947265625,34.34343338012695,35.07070541381836,476432.0 +2012-08-07,35.39393997192383,36.28282928466797,35.15151596069336,35.232322692871094,201614.0 +2012-08-08,35.232322692871094,35.232322692871094,34.666664123535156,34.666664123535156,112874.0 +2012-08-09,,,,, +2012-08-12,34.18181610107422,34.58585739135742,33.93939208984375,34.02020263671875,101997.0 +2012-08-13,34.42424011230469,34.50505065917969,33.69696807861328,33.69696807861328,141449.0 +2012-08-14,33.77777862548828,33.858585357666016,33.37373733520508,33.37373733520508,46583.0 +2012-08-15,33.37373733520508,34.909088134765625,33.37373733520508,34.02020263671875,171383.0 +2012-08-16,,,,, +2012-08-19,34.02020263671875,34.02020263671875,34.02020263671875,34.02020263671875,0.0 +2012-08-23,34.02020263671875,34.02020263671875,34.02020263671875,34.02020263671875,0.0 +2012-08-26,34.50505065917969,34.747474670410156,34.50505065917969,34.666664123535156,76536.0 +2012-08-27,34.747474670410156,34.909088134765625,34.42424011230469,34.58585739135742,214353.0 +2012-08-28,34.42424011230469,35.15151596069336,34.42424011230469,34.50505065917969,345731.0 +2012-08-29,34.989898681640625,36.121212005615234,34.989898681640625,35.15151596069336,786864.0 +2012-08-30,,,,, +2012-09-02,35.6363639831543,37.17171859741211,35.6363639831543,36.52525329589844,1273884.0 +2012-09-03,36.767677307128906,37.33333206176758,36.121212005615234,36.28282928466797,563506.0 +2012-09-04,36.28282928466797,36.28282928466797,35.39393997192383,35.9595947265625,441349.0 +2012-09-05,,,,, +2012-09-06,35.9595947265625,35.9595947265625,35.9595947265625,35.9595947265625,0.0 +2012-09-09,36.28282928466797,36.60606002807617,36.0404052734375,36.3636360168457,273930.0 +2012-09-10,36.60606002807617,36.60606002807617,36.0404052734375,36.3636360168457,263983.0 +2012-09-11,36.3636360168457,36.52525329589844,36.121212005615234,36.20201873779297,200960.0 +2012-09-12,36.20201873779297,36.44444274902344,35.878787994384766,36.3636360168457,270541.0 +2012-09-13,,,,, +2012-09-16,36.28282928466797,36.929290771484375,36.20201873779297,36.52525329589844,259840.0 +2012-09-17,36.52525329589844,37.73737335205078,36.52525329589844,37.252525329589844,724425.0 +2012-09-18,37.41414260864258,37.97979736328125,36.84848403930664,36.84848403930664,406644.0 +2012-09-19,37.17171859741211,37.17171859741211,35.5555534362793,35.878787994384766,334384.0 +2012-09-20,,,,, +2012-09-24,35.15151596069336,35.15151596069336,34.34343338012695,34.82828140258789,89453.0 +2012-09-25,34.747474670410156,35.15151596069336,34.50505065917969,34.909088134765625,71976.0 +2012-09-26,34.666664123535156,34.82828140258789,33.292930603027344,33.292930603027344,145418.0 +2012-09-27,,,,, +2012-09-30,32.56565475463867,33.37373733520508,32.080806732177734,32.80807876586914,180509.0 +2012-10-01,32.969696044921875,33.53535461425781,32.64646530151367,33.37373733520508,116229.0 +2012-10-02,33.53535461425781,33.77777862548828,33.13131332397461,33.292930603027344,143192.0 +2012-10-03,33.13131332397461,33.69696807861328,32.969696044921875,33.212120056152344,162471.0 +2012-10-04,,,,, +2012-10-07,34.101009368896484,34.101009368896484,33.37373733520508,33.61616134643555,139607.0 +2012-10-08,33.53535461425781,33.53535461425781,32.969696044921875,33.292930603027344,104961.0 +2012-10-09,33.292930603027344,33.37373733520508,32.969696044921875,33.212120056152344,81041.0 +2012-10-10,33.13131332397461,33.13131332397461,32.727272033691406,32.88888931274414,90431.0 +2012-10-11,,,,, +2012-10-14,31.51515007019043,31.676767349243164,30.86868667602539,30.949493408203125,132866.0 +2012-10-15,31.030302047729492,31.353534698486328,30.949493408203125,31.27272605895996,215415.0 +2012-10-16,31.434343338012695,31.434343338012695,31.030302047729492,31.353534698486328,167598.0 +2012-10-17,31.353534698486328,31.595958709716797,31.27272605895996,31.51515007019043,140987.0 +2012-10-18,,,,, +2012-10-21,31.595958709716797,31.676767349243164,31.27272605895996,31.27272605895996,107572.0 +2012-10-22,31.27272605895996,31.353534698486328,31.030302047729492,31.191919326782227,106045.0 +2012-10-23,31.11111068725586,31.191919326782227,31.030302047729492,31.11111068725586,57239.0 +2012-10-24,31.030302047729492,31.27272605895996,30.707069396972656,31.191919326782227,54394.0 +2012-10-25,,,,, +2012-10-28,31.191919326782227,31.191919326782227,31.191919326782227,31.191919326782227,0.0 +2012-11-01,31.191919326782227,31.191919326782227,31.191919326782227,31.191919326782227,0.0 +2012-11-04,32.161617279052734,32.3232307434082,31.919191360473633,32.161617279052734,104438.0 +2012-11-05,32.0,32.3232307434082,32.0,32.24242401123047,99029.0 +2012-11-06,32.3232307434082,32.727272033691406,32.3232307434082,32.64646530151367,137558.0 +2012-11-07,32.727272033691406,34.26262664794922,32.727272033691406,33.858585357666016,336482.0 +2012-11-08,,,,, +2012-11-11,33.61616134643555,33.858585357666016,32.56565475463867,32.64646530151367,226875.0 +2012-11-12,32.56565475463867,32.88888931274414,32.4040412902832,32.56565475463867,122227.0 +2012-11-13,32.64646530151367,33.050506591796875,32.48484802246094,32.88888931274414,113066.0 +2012-11-14,32.969696044921875,33.37373733520508,32.727272033691406,33.050506591796875,195594.0 +2012-11-15,,,,, +2012-11-18,32.969696044921875,33.212120056152344,32.3232307434082,32.3232307434082,133771.0 +2012-11-19,32.4040412902832,32.727272033691406,31.11111068725586,31.7575740814209,191952.0 +2012-11-20,31.919191360473633,32.0,31.353534698486328,31.7575740814209,83046.0 +2012-11-21,31.51515007019043,31.838382720947266,31.353534698486328,31.51515007019043,53530.0 +2012-11-22,,,,, +2012-11-25,32.56565475463867,32.56565475463867,31.51515007019043,31.595958709716797,168316.0 +2012-11-26,31.595958709716797,32.080806732177734,31.27272605895996,31.838382720947266,116086.0 +2012-11-27,31.7575740814209,31.919191360473633,31.51515007019043,31.595958709716797,86548.0 +2012-11-28,31.51515007019043,32.48484802246094,31.51515007019043,32.48484802246094,156350.0 +2012-11-29,,,,, +2012-12-02,32.48484802246094,32.48484802246094,32.48484802246094,32.48484802246094,0.0 +2012-12-03,32.727272033691406,32.80807876586914,32.3232307434082,32.64646530151367,144292.0 +2012-12-04,32.48484802246094,33.212120056152344,32.3232307434082,33.13131332397461,286298.0 +2012-12-05,33.13131332397461,34.989898681640625,33.13131332397461,34.82828140258789,1089200.0 +2012-12-06,34.82828140258789,34.82828140258789,34.82828140258789,34.82828140258789,0.0 +2012-12-09,34.82828140258789,34.82828140258789,34.82828140258789,34.82828140258789,0.0 +2012-12-10,34.666664123535156,34.747474670410156,34.42424011230469,34.58585739135742,78051.0 +2012-12-11,34.666664123535156,34.82828140258789,34.42424011230469,34.50505065917969,108413.0 +2012-12-12,34.666664123535156,34.747474670410156,33.93939208984375,34.58585739135742,165685.0 +2012-12-13,34.58585739135742,34.58585739135742,34.58585739135742,34.58585739135742,0.0 +2012-12-16,34.58585739135742,34.58585739135742,34.58585739135742,34.58585739135742,0.0 +2012-12-17,35.07070541381836,35.39393997192383,34.909088134765625,34.909088134765625,79657.0 +2012-12-18,34.989898681640625,35.31312942504883,34.42424011230469,34.666664123535156,65046.0 +2012-12-19,34.666664123535156,34.82828140258789,34.101009368896484,34.50505065917969,64269.0 +2012-12-20,34.50505065917969,34.50505065917969,34.50505065917969,34.50505065917969,0.0 +2012-12-23,34.50505065917969,34.50505065917969,34.50505065917969,34.50505065917969,0.0 +2012-12-24,34.34343338012695,34.747474670410156,34.101009368896484,34.26262664794922,122217.0 +2012-12-25,34.34343338012695,34.34343338012695,34.101009368896484,34.18181610107422,64698.0 +2012-12-26,34.101009368896484,34.101009368896484,33.77777862548828,33.77777862548828,60312.0 +2012-12-27,33.77777862548828,33.77777862548828,33.77777862548828,33.77777862548828,0.0 +2012-12-30,33.77777862548828,33.77777862548828,33.77777862548828,33.77777862548828,0.0 +2012-12-31,33.77777862548828,33.77777862548828,33.292930603027344,33.45454406738281,176238.0 +2013-01-01,33.69696807861328,33.858585357666016,33.292930603027344,33.45454406738281,259341.0 +2013-01-02,33.61616134643555,34.18181610107422,33.45454406738281,34.101009368896484,374882.0 +2013-01-03,34.101009368896484,34.101009368896484,34.101009368896484,34.101009368896484,0.0 +2013-01-06,34.101009368896484,34.101009368896484,34.101009368896484,34.101009368896484,0.0 +2013-01-07,35.31312942504883,35.5555534362793,35.07070541381836,35.232322692871094,167249.0 +2013-01-08,35.15151596069336,35.232322692871094,34.50505065917969,34.909088134765625,203805.0 +2013-01-09,34.989898681640625,35.07070541381836,34.666664123535156,34.909088134765625,192433.0 +2013-01-10,34.909088134765625,34.909088134765625,34.909088134765625,34.909088134765625,0.0 +2013-01-13,34.909088134765625,34.909088134765625,34.909088134765625,34.909088134765625,0.0 +2013-01-14,35.878787994384766,36.20201873779297,35.5555534362793,35.797977447509766,195880.0 +2013-01-15,35.6363639831543,35.6363639831543,35.07070541381836,35.39393997192383,79813.0 +2013-01-16,35.39393997192383,35.39393997192383,34.909088134765625,35.07070541381836,79175.0 +2013-01-17,35.07070541381836,35.07070541381836,35.07070541381836,35.07070541381836,0.0 +2013-01-20,35.07070541381836,35.07070541381836,35.07070541381836,35.07070541381836,0.0 +2013-01-21,35.47474670410156,35.71717071533203,34.747474670410156,35.07070541381836,232330.0 +2013-01-22,35.15151596069336,35.15151596069336,34.909088134765625,34.989898681640625,80791.0 +2013-01-23,34.909088134765625,35.15151596069336,34.747474670410156,34.989898681640625,125934.0 +2013-01-24,34.989898681640625,34.989898681640625,34.989898681640625,34.989898681640625,0.0 +2013-01-27,34.989898681640625,34.989898681640625,34.989898681640625,34.989898681640625,0.0 +2013-01-28,35.5555534362793,36.121212005615234,35.31312942504883,35.47474670410156,468273.0 +2013-01-29,35.5555534362793,36.52525329589844,35.31312942504883,36.121212005615234,448274.0 +2013-01-30,35.9595947265625,36.20201873779297,35.878787994384766,35.878787994384766,123612.0 +2013-01-31,35.878787994384766,35.878787994384766,35.878787994384766,35.878787994384766,0.0 +2013-02-03,35.878787994384766,35.878787994384766,35.878787994384766,35.878787994384766,0.0 +2013-02-04,35.31312942504883,35.5555534362793,35.31312942504883,35.39393997192383,79264.0 +2013-02-05,35.15151596069336,35.31312942504883,34.747474670410156,34.747474670410156,79191.0 +2013-02-06,35.232322692871094,35.31312942504883,34.58585739135742,34.666664123535156,51728.0 +2013-02-07,34.666664123535156,34.666664123535156,34.666664123535156,34.666664123535156,0.0 +2013-02-10,34.666664123535156,34.666664123535156,34.666664123535156,34.666664123535156,0.0 +2013-02-11,34.909088134765625,35.5555534362793,34.909088134765625,35.47474670410156,199950.0 +2013-02-12,35.5555534362793,36.3636360168457,35.39393997192383,36.3636360168457,308549.0 +2013-02-13,36.3636360168457,37.010101318359375,36.28282928466797,36.52525329589844,592336.0 +2013-02-14,36.52525329589844,36.52525329589844,36.52525329589844,36.52525329589844,0.0 +2013-02-17,36.52525329589844,36.52525329589844,36.52525329589844,36.52525329589844,0.0 +2013-02-18,36.3636360168457,36.3636360168457,35.797977447509766,35.9595947265625,109873.0 +2013-02-19,35.878787994384766,36.121212005615234,35.5555534362793,35.71717071533203,84526.0 +2013-02-20,35.878787994384766,35.9595947265625,35.5555534362793,35.6363639831543,72136.0 +2013-02-21,35.6363639831543,35.6363639831543,35.6363639831543,35.6363639831543,0.0 +2013-02-24,35.6363639831543,35.6363639831543,35.6363639831543,35.6363639831543,0.0 +2013-02-25,35.9595947265625,36.20201873779297,35.9595947265625,36.20201873779297,112087.0 +2013-02-26,36.0404052734375,37.33333206176758,35.9595947265625,36.686866760253906,222710.0 +2013-02-27,36.60606002807617,36.929290771484375,36.52525329589844,36.84848403930664,106439.0 +2013-02-28,36.84848403930664,36.84848403930664,36.84848403930664,36.84848403930664,0.0 +2013-03-03,36.84848403930664,36.84848403930664,36.84848403930664,36.84848403930664,0.0 +2013-03-04,36.686866760253906,36.767677307128906,35.9595947265625,36.60606002807617,133200.0 +2013-03-05,36.686866760253906,36.767677307128906,36.0404052734375,36.20201873779297,30899.0 +2013-03-06,36.686866760253906,36.686866760253906,36.28282928466797,36.52525329589844,36517.0 +2013-03-07,36.52525329589844,36.52525329589844,36.52525329589844,36.52525329589844,0.0 +2013-03-10,36.52525329589844,36.52525329589844,36.52525329589844,36.52525329589844,0.0 +2013-03-11,37.898990631103516,38.30302810668945,37.49494934082031,37.73737335205078,201342.0 +2013-03-12,37.57575607299805,37.97979736328125,37.49494934082031,37.57575607299805,143444.0 +2013-03-13,37.57575607299805,38.78787612915039,37.57575607299805,38.78787612915039,120366.0 +2013-03-14,38.78787612915039,38.78787612915039,38.78787612915039,38.78787612915039,0.0 +2013-03-17,40.0,40.3232307434082,39.272727966308594,39.67676544189453,165467.0 +2013-03-18,39.35353469848633,40.0,38.86868667602539,39.75757598876953,179654.0 +2013-03-19,39.75757598876953,39.75757598876953,39.11111068725586,39.51515197753906,149363.0 +2013-03-20,39.51515197753906,39.51515197753906,38.78787612915039,39.11111068725586,117467.0 +2013-03-21,,,,, +2013-03-24,38.46464538574219,38.46464538574219,37.818180084228516,37.818180084228516,74099.0 +2013-03-25,37.97979736328125,38.62626266479492,37.97979736328125,38.54545211791992,220291.0 +2013-03-26,37.49494934082031,37.49494934082031,37.010101318359375,37.17171859741211,192456.0 +2013-03-27,37.17171859741211,37.33333206176758,37.17171859741211,37.17171859741211,56806.0 +2013-03-28,,,,, +2013-03-31,37.33333206176758,39.191917419433594,37.33333206176758,38.38383865356445,319558.0 +2013-04-01,38.46464538574219,38.62626266479492,37.41414260864258,37.41414260864258,121440.0 +2013-04-02,37.57575607299805,37.818180084228516,37.17171859741211,37.33333206176758,82937.0 +2013-04-03,37.41414260864258,37.57575607299805,37.41414260864258,37.57575607299805,36443.0 +2013-04-04,,,,, +2013-04-07,36.767677307128906,36.929290771484375,36.3636360168457,36.767677307128906,82234.0 +2013-04-08,37.09090805053711,38.141414642333984,37.09090805053711,37.57575607299805,129842.0 +2013-04-09,37.97979736328125,41.212120056152344,37.33333206176758,41.212120056152344,904574.0 +2013-04-10,43.030303955078125,43.43434143066406,39.272727966308594,39.838382720947266,1296471.0 +2013-04-11,,,,, +2013-04-14,39.35353469848633,39.838382720947266,39.272727966308594,39.75757598876953,208084.0 +2013-04-15,39.5959587097168,39.67676544189453,39.191917419433594,39.5959587097168,245096.0 +2013-04-16,39.272727966308594,41.818180084228516,38.86868667602539,40.24242401123047,1008451.0 +2013-04-17,40.4040412902832,42.62626266479492,39.67676544189453,40.60606002807617,1623659.0 +2013-04-18,,,,, +2013-04-21,43.030303955078125,44.0404052734375,42.42424011230469,43.232322692871094,854758.0 +2013-04-22,43.838382720947266,43.838382720947266,41.212120056152344,41.61616134643555,866205.0 +2013-04-23,41.41414260864258,43.232322692871094,41.212120056152344,42.02020263671875,631211.0 +2013-04-24,42.22222137451172,42.42424011230469,41.212120056152344,41.61616134643555,301728.0 +2013-04-25,,,,, +2013-04-28,41.212120056152344,42.82828140258789,40.60606002807617,42.02020263671875,769963.0 +2013-04-29,42.02020263671875,42.62626266479492,41.41414260864258,41.818180084228516,565048.0 +2013-04-30,41.818180084228516,42.02020263671875,41.212120056152344,41.41414260864258,252370.0 +2013-05-01,41.41414260864258,43.232322692871094,41.212120056152344,42.82828140258789,1008631.0 +2013-05-02,42.82828140258789,42.82828140258789,42.82828140258789,42.82828140258789,0.0 +2013-05-05,42.62626266479492,42.82828140258789,42.02020263671875,42.42424011230469,362787.0 +2013-05-06,42.22222137451172,43.6363639831543,41.61616134643555,42.42424011230469,698530.0 +2013-05-07,42.22222137451172,43.838382720947266,42.22222137451172,43.232322692871094,637438.0 +2013-05-08,43.232322692871094,44.24242401123047,42.82828140258789,43.6363639831543,695091.0 +2013-05-09,,,,, +2013-05-12,43.838382720947266,43.838382720947266,43.232322692871094,43.232322692871094,272268.0 +2013-05-13,42.82828140258789,43.43434143066406,42.02020263671875,42.62626266479492,599049.0 +2013-05-14,42.62626266479492,42.82828140258789,41.41414260864258,41.61616134643555,383810.0 +2013-05-15,41.212120056152344,41.818180084228516,40.24242401123047,41.61616134643555,380680.0 +2013-05-16,,,,, +2013-05-19,42.42424011230469,42.82828140258789,41.818180084228516,42.02020263671875,478494.0 +2013-05-20,42.22222137451172,42.42424011230469,41.818180084228516,41.818180084228516,238495.0 +2013-05-21,41.818180084228516,43.232322692871094,41.61616134643555,42.62626266479492,473904.0 +2013-05-22,42.62626266479492,44.64646530151367,42.62626266479492,44.0404052734375,809636.0 +2013-05-23,,,,, +2013-05-26,44.0404052734375,46.86868667602539,43.838382720947266,46.46464538574219,1237178.0 +2013-05-27,46.060604095458984,47.878787994384766,46.060604095458984,46.86868667602539,649696.0 +2013-05-28,47.07070541381836,49.09090805053711,47.07070541381836,48.080806732177734,783963.0 +2013-05-29,48.080806732177734,48.080806732177734,46.060604095458984,47.47474670410156,221623.0 +2013-05-30,,,,, +2013-06-02,48.88888931274414,49.49494934082031,47.272727966308594,47.47474670410156,472468.0 +2013-06-03,47.272727966308594,47.67676544189453,46.666664123535156,46.86868667602539,179259.0 +2013-06-04,46.86868667602539,46.86868667602539,45.050506591796875,45.65656661987305,401406.0 +2013-06-05,45.050506591796875,47.67676544189453,45.050506591796875,46.46464538574219,372233.0 +2013-06-06,,,,, +2013-06-09,46.060604095458984,50.707069396972656,45.65656661987305,50.50505065917969,703095.0 +2013-06-10,49.69696807861328,53.73737335205078,49.69696807861328,50.101009368896484,1363309.0 +2013-06-11,51.11111068725586,51.11111068725586,47.272727966308594,47.272727966308594,962843.0 +2013-06-12,47.47474670410156,49.292930603027344,47.272727966308594,48.080806732177734,457031.0 +2013-06-13,,,,, +2013-06-16,45.252525329589844,46.46464538574219,45.050506591796875,45.858585357666016,274453.0 +2013-06-17,46.666664123535156,47.67676544189453,46.26262664794922,47.272727966308594,441749.0 +2013-06-18,47.67676544189453,47.878787994384766,46.86868667602539,47.07070541381836,171803.0 +2013-06-19,46.86868667602539,47.272727966308594,46.46464538574219,46.86868667602539,159266.0 +2013-06-20,,,,, +2013-06-23,46.666664123535156,47.47474670410156,46.46464538574219,47.07070541381836,212493.0 +2013-06-24,46.86868667602539,46.86868667602539,45.858585357666016,45.858585357666016,217463.0 +2013-06-25,45.858585357666016,48.686866760253906,45.858585357666016,48.080806732177734,1056787.0 +2013-06-26,48.080806732177734,48.28282928466797,46.46464538574219,46.46464538574219,311994.0 +2013-06-27,57.5,57.5,57.5,57.5,0.0 +2013-06-30,46.666664123535156,47.272727966308594,46.060604095458984,46.46464538574219,156135.0 +2013-07-01,46.666664123535156,47.878787994384766,46.666664123535156,47.47474670410156,252172.0 +2013-07-02,47.67676544189453,49.49494934082031,47.47474670410156,48.28282928466797,907478.0 +2013-07-03,48.28282928466797,49.09090805053711,47.878787994384766,48.080806732177734,341076.0 +2013-07-04,48.080806732177734,48.080806732177734,48.080806732177734,48.080806732177734,0.0 +2013-07-07,49.09090805053711,49.09090805053711,48.28282928466797,48.48484802246094,215290.0 +2013-07-08,48.48484802246094,50.909088134765625,47.67676544189453,49.69696807861328,1043346.0 +2013-07-09,50.30302810668945,52.121212005615234,50.30302810668945,50.909088134765625,1101008.0 +2013-07-10,51.11111068725586,51.11111068725586,49.69696807861328,50.101009368896484,283100.0 +2013-07-11,,,,, +2013-07-14,50.50505065917969,52.3232307434082,50.50505065917969,51.11111068725586,709633.0 +2013-07-15,49.898990631103516,50.30302810668945,48.48484802246094,48.686866760253906,626438.0 +2013-07-16,49.292930603027344,50.101009368896484,49.09090805053711,49.292930603027344,374541.0 +2013-07-17,49.292930603027344,49.49494934082031,48.88888931274414,49.09090805053711,146614.0 +2013-07-18,,,,, +2013-07-21,48.686866760253906,49.292930603027344,48.686866760253906,49.09090805053711,121862.0 +2013-07-22,49.09090805053711,50.707069396972656,49.09090805053711,50.50505065917969,367896.0 +2013-07-23,50.30302810668945,51.919189453125,50.101009368896484,50.30302810668945,517261.0 +2013-07-24,50.50505065917969,50.909088134765625,50.101009368896484,50.30302810668945,114285.0 +2013-07-25,50.30302810668945,50.30302810668945,50.30302810668945,50.30302810668945,0.0 +2013-07-28,51.51515197753906,53.33333206176758,51.51515197753906,52.3232307434082,756855.0 +2013-07-29,52.52525329589844,53.73737335205078,52.3232307434082,52.727272033691406,429251.0 +2013-07-30,53.33333206176758,53.53535461425781,52.52525329589844,52.52525329589844,136636.0 +2013-07-31,52.727272033691406,53.13131332397461,51.71717071533203,51.71717071533203,171760.0 +2013-08-01,52.121212005615234,52.929290771484375,51.31312942504883,52.121212005615234,205066.0 +2013-08-04,52.929290771484375,55.9595947265625,52.52525329589844,52.929290771484375,778399.0 +2013-08-05,53.53535461425781,54.54545211791992,52.727272033691406,52.727272033691406,372179.0 +2013-08-11,52.727272033691406,52.727272033691406,52.727272033691406,52.727272033691406,0.0 +2013-08-13,53.33333206176758,53.93939208984375,53.13131332397461,53.53535461425781,88696.0 +2013-08-14,53.73737335205078,53.73737335205078,52.727272033691406,52.929290771484375,74188.0 +2013-08-15,52.929290771484375,53.73737335205078,52.727272033691406,52.929290771484375,133727.0 +2013-08-18,,,,, +2013-08-19,53.13131332397461,53.73737335205078,53.13131332397461,53.33333206176758,171570.0 +2013-08-20,53.13131332397461,54.141414642333984,52.52525329589844,52.727272033691406,343594.0 +2013-08-21,52.929290771484375,53.53535461425781,52.727272033691406,53.33333206176758,138377.0 +2013-08-22,53.33333206176758,53.33333206176758,52.3232307434082,52.52525329589844,97266.0 +2013-08-25,52.727272033691406,52.929290771484375,52.121212005615234,52.52525329589844,134562.0 +2013-08-26,52.52525329589844,53.13131332397461,51.71717071533203,51.71717071533203,185860.0 +2013-08-27,50.30302810668945,50.50505065917969,46.86868667602539,47.67676544189453,281215.0 +2013-08-28,45.252525329589844,48.080806732177734,45.252525329589844,47.67676544189453,179891.0 +2013-08-29,48.080806732177734,48.88888931274414,46.666664123535156,46.666664123535156,134760.0 +2013-09-01,48.080806732177734,49.69696807861328,48.080806732177734,48.88888931274414,181422.0 +2013-09-02,49.09090805053711,49.898990631103516,48.48484802246094,49.292930603027344,221607.0 +2013-09-03,49.49494934082031,50.101009368896484,47.47474670410156,47.878787994384766,212072.0 +2013-09-04,47.47474670410156,47.67676544189453,46.26262664794922,46.26262664794922,89389.0 +2013-09-05,45.858585357666016,46.86868667602539,45.252525329589844,45.252525329589844,114083.0 +2013-09-08,46.26262664794922,46.86868667602539,45.45454406738281,46.060604095458984,138822.0 +2013-09-09,46.060604095458984,46.86868667602539,45.65656661987305,46.86868667602539,76518.0 +2013-09-10,48.28282928466797,49.69696807861328,48.28282928466797,49.69696807861328,228967.0 +2013-09-11,50.707069396972656,50.909088134765625,49.69696807861328,50.101009368896484,162746.0 +2013-09-12,50.101009368896484,51.51515197753906,50.101009368896484,50.50505065917969,213139.0 +2013-09-15,51.11111068725586,51.51515197753906,50.909088134765625,50.909088134765625,125462.0 +2013-09-16,51.31312942504883,51.919189453125,50.909088134765625,51.31312942504883,197316.0 +2013-09-17,51.31312942504883,51.31312942504883,50.909088134765625,51.31312942504883,121020.0 +2013-09-18,51.31312942504883,51.31312942504883,50.707069396972656,50.707069396972656,54127.0 +2013-09-19,50.909088134765625,51.919189453125,50.909088134765625,51.11111068725586,167465.0 +2013-09-24,51.71717071533203,51.71717071533203,51.11111068725586,51.31312942504883,65557.0 +2013-09-25,51.31312942504883,51.31312942504883,51.31312942504883,51.31312942504883,0.0 +2013-09-26,51.51515197753906,51.71717071533203,50.909088134765625,50.909088134765625,141320.0 +2013-09-29,51.11111068725586,51.31312942504883,50.30302810668945,51.31312942504883,87293.0 +2013-09-30,51.31312942504883,52.929290771484375,51.11111068725586,51.71717071533203,339402.0 +2013-10-01,52.121212005615234,53.13131332397461,52.121212005615234,52.52525329589844,353517.0 +2013-10-02,52.727272033691406,54.141414642333984,52.52525329589844,53.53535461425781,457483.0 +2013-10-03,53.93939208984375,54.54545211791992,53.13131332397461,53.13131332397461,225814.0 +2013-10-06,53.53535461425781,53.53535461425781,51.31312942504883,52.727272033691406,118439.0 +2013-10-07,51.71717071533203,52.727272033691406,51.51515197753906,51.71717071533203,76559.0 +2013-10-08,50.909088134765625,52.727272033691406,48.48484802246094,48.48484802246094,1193079.0 +2013-10-09,48.48484802246094,48.88888931274414,47.67676544189453,48.080806732177734,153567.0 +2013-10-10,48.48484802246094,49.09090805053711,48.28282928466797,48.686866760253906,101225.0 +2013-10-13,48.686866760253906,48.686866760253906,48.686866760253906,48.686866760253906,0.0 +2013-10-20,49.69696807861328,50.101009368896484,49.292930603027344,49.69696807861328,76854.0 +2013-10-21,50.101009368896484,50.50505065917969,49.898990631103516,50.30302810668945,50167.0 +2013-10-22,50.50505065917969,50.909088134765625,50.101009368896484,50.101009368896484,82317.0 +2013-10-23,50.30302810668945,51.31312942504883,50.101009368896484,50.707069396972656,141092.0 +2013-10-24,50.909088134765625,50.909088134765625,50.50505065917969,50.707069396972656,80641.0 +2013-10-27,50.707069396972656,50.707069396972656,49.69696807861328,49.898990631103516,118029.0 +2013-10-28,50.101009368896484,50.30302810668945,49.69696807861328,49.69696807861328,52241.0 +2013-10-29,49.49494934082031,49.898990631103516,49.49494934082031,49.898990631103516,20160.0 +2013-10-30,50.101009368896484,51.71717071533203,50.101009368896484,50.707069396972656,307039.0 +2013-10-31,50.909088134765625,50.909088134765625,50.101009368896484,50.50505065917969,70437.0 +2013-11-03,50.50505065917969,50.707069396972656,50.101009368896484,50.101009368896484,84584.0 +2013-11-04,50.101009368896484,52.121212005615234,50.101009368896484,51.51515197753906,307444.0 +2013-11-05,51.919189453125,52.121212005615234,51.11111068725586,51.31312942504883,234696.0 +2013-11-06,51.51515197753906,51.51515197753906,50.909088134765625,51.31312942504883,38501.0 +2013-11-07,51.11111068725586,51.71717071533203,51.11111068725586,51.31312942504883,43194.0 +2013-11-10,51.31312942504883,51.51515197753906,50.707069396972656,50.909088134765625,62827.0 +2013-11-11,50.909088134765625,50.909088134765625,50.707069396972656,50.707069396972656,26757.0 +2013-11-12,50.50505065917969,51.31312942504883,50.50505065917969,51.11111068725586,86089.0 +2013-11-13,51.11111068725586,51.11111068725586,50.50505065917969,50.909088134765625,95836.0 +2013-11-14,50.50505065917969,50.707069396972656,50.30302810668945,50.50505065917969,60784.0 +2013-11-17,50.50505065917969,51.11111068725586,50.50505065917969,50.50505065917969,350988.0 +2013-11-18,50.50505065917969,50.50505065917969,49.292930603027344,49.49494934082031,132865.0 +2013-11-19,49.292930603027344,49.49494934082031,48.48484802246094,49.09090805053711,74792.0 +2013-11-20,49.09090805053711,50.101009368896484,49.09090805053711,49.09090805053711,99021.0 +2013-11-21,49.09090805053711,50.101009368896484,48.88888931274414,49.292930603027344,159964.0 +2013-11-24,49.69696807861328,49.898990631103516,49.69696807861328,49.898990631103516,55883.0 +2013-11-25,50.101009368896484,50.101009368896484,49.49494934082031,49.898990631103516,168014.0 +2013-11-26,49.898990631103516,49.898990631103516,48.88888931274414,48.88888931274414,138268.0 +2013-11-27,48.88888931274414,49.69696807861328,48.686866760253906,49.49494934082031,104831.0 +2013-11-28,49.09090805053711,49.49494934082031,49.09090805053711,49.292930603027344,95956.0 +2013-12-01,49.292930603027344,49.292930603027344,49.09090805053711,49.292930603027344,98862.0 +2013-12-02,49.09090805053711,49.09090805053711,48.686866760253906,48.88888931274414,126445.0 +2013-12-03,48.88888931274414,49.09090805053711,47.67676544189453,48.080806732177734,136501.0 +2013-12-04,47.272727966308594,48.080806732177734,46.86868667602539,47.272727966308594,311441.0 +2013-12-05,47.272727966308594,47.67676544189453,46.86868667602539,46.86868667602539,511758.0 +2013-12-08,46.86868667602539,47.272727966308594,46.666664123535156,47.07070541381836,202304.0 +2013-12-09,47.07070541381836,47.07070541381836,46.666664123535156,46.86868667602539,89202.0 +2013-12-10,46.666664123535156,47.67676544189453,46.46464538574219,47.47474670410156,377709.0 +2013-12-11,47.67676544189453,48.080806732177734,47.47474670410156,47.47474670410156,352722.0 +2013-12-12,47.272727966308594,47.47474670410156,46.86868667602539,47.272727966308594,122557.0 +2013-12-15,47.272727966308594,47.272727966308594,46.46464538574219,46.666664123535156,102681.0 +2013-12-16,46.46464538574219,46.666664123535156,45.65656661987305,45.65656661987305,183591.0 +2013-12-17,46.060604095458984,46.26262664794922,45.65656661987305,45.858585357666016,75265.0 +2013-12-18,45.858585357666016,48.48484802246094,45.45454406738281,47.07070541381836,392648.0 +2013-12-19,47.47474670410156,48.28282928466797,47.47474670410156,47.67676544189453,563629.0 +2013-12-22,47.878787994384766,47.878787994384766,47.47474670410156,47.47474670410156,91412.0 +2013-12-23,47.47474670410156,47.47474670410156,46.26262664794922,46.666664123535156,185782.0 +2013-12-24,46.86868667602539,47.07070541381836,46.666664123535156,46.666664123535156,83802.0 +2013-12-25,46.666664123535156,46.666664123535156,46.26262664794922,46.26262664794922,55240.0 +2013-12-26,46.46464538574219,47.272727966308594,46.26262664794922,47.272727966308594,153784.0 +2013-12-29,47.272727966308594,47.47474670410156,46.666664123535156,47.47474670410156,129019.0 +2013-12-30,47.47474670410156,47.47474670410156,46.86868667602539,47.07070541381836,132942.0 +2013-12-31,47.07070541381836,47.07070541381836,46.46464538574219,46.666664123535156,65823.0 +2014-01-01,46.666664123535156,46.86868667602539,46.46464538574219,46.46464538574219,93161.0 +2014-01-02,46.46464538574219,46.666664123535156,46.26262664794922,46.46464538574219,74158.0 +2014-01-05,46.46464538574219,47.47474670410156,46.46464538574219,46.86868667602539,139722.0 +2014-01-06,46.86868667602539,47.272727966308594,46.86868667602539,47.07070541381836,74642.0 +2014-01-07,47.272727966308594,47.272727966308594,46.666664123535156,47.07070541381836,99314.0 +2014-01-08,47.07070541381836,47.878787994384766,46.86868667602539,47.07070541381836,331627.0 +2014-01-09,47.07070541381836,47.272727966308594,46.666664123535156,46.666664123535156,90981.0 +2014-01-12,46.46464538574219,47.47474670410156,46.46464538574219,47.07070541381836,139565.0 +2014-01-13,47.07070541381836,47.07070541381836,46.666664123535156,46.86868667602539,70871.0 +2014-01-14,46.86868667602539,46.86868667602539,46.86868667602539,46.86868667602539,0.0 +2014-01-15,46.666664123535156,48.080806732177734,46.46464538574219,47.47474670410156,342814.0 +2014-01-16,47.67676544189453,48.88888931274414,47.07070541381836,47.272727966308594,514699.0 +2014-01-19,47.07070541381836,47.67676544189453,46.86868667602539,47.47474670410156,263182.0 +2014-01-20,47.07070541381836,47.47474670410156,46.86868667602539,47.07070541381836,78931.0 +2014-01-21,47.07070541381836,47.07070541381836,46.666664123535156,47.07070541381836,122735.0 +2014-01-22,47.07070541381836,47.07070541381836,46.46464538574219,46.666664123535156,133909.0 +2014-01-23,46.666664123535156,47.07070541381836,46.46464538574219,46.666664123535156,96945.0 +2014-01-26,46.26262664794922,46.666664123535156,46.060604095458984,46.666664123535156,65530.0 +2014-01-27,46.666664123535156,47.47474670410156,46.666664123535156,46.86868667602539,291526.0 +2014-01-28,46.86868667602539,47.272727966308594,46.86868667602539,47.07070541381836,74413.0 +2014-01-29,47.272727966308594,47.67676544189453,47.07070541381836,47.67676544189453,144525.0 +2014-01-30,47.67676544189453,48.48484802246094,47.47474670410156,47.878787994384766,287272.0 +2014-02-02,48.080806732177734,48.28282928466797,47.272727966308594,47.67676544189453,144820.0 +2014-02-03,47.272727966308594,47.47474670410156,46.86868667602539,47.07070541381836,104754.0 +2014-02-04,46.86868667602539,47.07070541381836,46.46464538574219,46.86868667602539,83970.0 +2014-02-05,46.86868667602539,47.07070541381836,46.666664123535156,46.86868667602539,36448.0 +2014-02-06,46.86868667602539,47.272727966308594,46.666664123535156,47.07070541381836,56720.0 +2014-02-09,47.272727966308594,47.878787994384766,47.07070541381836,47.878787994384766,223389.0 +2014-02-10,47.878787994384766,49.49494934082031,47.47474670410156,49.292930603027344,754647.0 +2014-02-11,49.49494934082031,50.101009368896484,48.686866760253906,48.88888931274414,418885.0 +2014-02-12,48.88888931274414,50.30302810668945,48.686866760253906,49.898990631103516,354801.0 +2014-02-13,49.898990631103516,50.50505065917969,49.49494934082031,50.101009368896484,269461.0 +2014-02-16,50.30302810668945,50.50505065917969,49.898990631103516,50.101009368896484,182690.0 +2014-02-17,49.69696807861328,49.898990631103516,49.09090805053711,49.292930603027344,142688.0 +2014-02-18,49.69696807861328,49.69696807861328,48.88888931274414,49.09090805053711,53504.0 +2014-02-19,49.292930603027344,50.50505065917969,48.28282928466797,49.292930603027344,274305.0 +2014-02-20,49.898990631103516,50.101009368896484,49.49494934082031,49.69696807861328,143631.0 +2014-02-23,49.69696807861328,50.707069396972656,49.49494934082031,50.30302810668945,120859.0 +2014-02-24,50.101009368896484,50.30302810668945,49.69696807861328,49.898990631103516,86834.0 +2014-02-25,49.898990631103516,53.33333206176758,49.898990631103516,52.727272033691406,1364128.0 +2014-02-26,52.929290771484375,53.33333206176758,51.919189453125,52.929290771484375,462557.0 +2014-02-27,52.929290771484375,53.93939208984375,52.929290771484375,53.33333206176758,434928.0 +2014-03-02,53.13131332397461,53.13131332397461,50.909088134765625,51.71717071533203,183246.0 +2014-03-03,51.51515197753906,51.71717071533203,50.707069396972656,51.71717071533203,148273.0 +2014-03-04,51.71717071533203,54.747474670410156,51.51515197753906,53.33333206176758,536657.0 +2014-03-05,53.73737335205078,54.54545211791992,51.71717071533203,53.13131332397461,732607.0 +2014-03-06,53.33333206176758,55.15151596069336,52.52525329589844,54.141414642333984,768822.0 +2014-03-09,54.747474670410156,55.35353469848633,54.141414642333984,54.747474670410156,261098.0 +2014-03-10,54.54545211791992,55.5555534362793,54.141414642333984,55.35353469848633,487805.0 +2014-03-11,55.35353469848633,55.5555534362793,54.54545211791992,54.949493408203125,205561.0 +2014-03-12,54.54545211791992,55.35353469848633,54.34343338012695,55.35353469848633,131625.0 +2014-03-13,55.35353469848633,55.35353469848633,55.35353469848633,55.35353469848633,0.0 +2014-03-16,56.56565475463867,58.18181610107422,56.161617279052734,57.57575607299805,173267.0 +2014-03-17,57.57575607299805,57.77777862548828,56.161617279052734,56.161617279052734,80547.0 +2014-03-18,56.767677307128906,57.17171859741211,56.161617279052734,56.56565475463867,55741.0 +2014-03-19,56.969696044921875,62.02020263671875,56.56565475463867,60.20201873779297,824254.0 +2014-03-20,61.010101318359375,61.010101318359375,58.989898681640625,59.797977447509766,236211.0 +2014-03-23,59.39393997192383,64.0404052734375,58.989898681640625,62.02020263671875,364832.0 +2014-03-24,63.232322692871094,65.45454406738281,62.82828140258789,63.232322692871094,387347.0 +2014-03-25,63.43434143066406,63.43434143066406,61.41414260864258,61.818180084228516,154239.0 +2014-03-26,61.818180084228516,62.22222137451172,61.212120056152344,61.41414260864258,142572.0 +2014-03-27,61.212120056152344,64.6464614868164,60.20201873779297,62.42424011230469,465530.0 +2014-03-30,63.030303955078125,64.6464614868164,62.62626266479492,63.030303955078125,254374.0 +2014-03-31,63.030303955078125,63.030303955078125,62.02020263671875,62.22222137451172,145150.0 +2014-04-01,62.42424011230469,65.25252532958984,62.02020263671875,64.44444274902344,403620.0 +2014-04-02,64.6464614868164,66.66666412353516,63.838382720947266,64.84848022460938,429763.0 +2014-04-03,65.05050659179688,65.85858154296875,63.232322692871094,63.43434143066406,293935.0 +2014-04-06,63.6363639831543,63.6363639831543,62.22222137451172,62.82828140258789,125419.0 +2014-04-07,61.818180084228516,62.62626266479492,61.212120056152344,62.22222137451172,186730.0 +2014-04-08,62.62626266479492,62.82828140258789,61.818180084228516,62.42424011230469,128525.0 +2014-04-09,62.22222137451172,62.42424011230469,59.797977447509766,60.4040412902832,140635.0 +2014-04-10,60.0,62.42424011230469,58.989898681640625,59.39393997192383,438852.0 +2014-04-13,58.989898681640625,59.191917419433594,56.767677307128906,57.57575607299805,180490.0 +2014-04-14,57.57575607299805,59.39393997192383,57.37373733520508,58.78787612915039,166478.0 +2014-04-15,58.58585739135742,59.5959587097168,58.38383865356445,59.191917419433594,226727.0 +2014-04-16,58.989898681640625,61.41414260864258,58.989898681640625,60.20201873779297,946656.0 +2014-04-17,60.20201873779297,60.60606002807617,59.797977447509766,59.797977447509766,164070.0 +2014-04-20,60.0,60.60606002807617,60.0,60.20201873779297,94955.0 +2014-04-21,60.4040412902832,61.41414260864258,59.797977447509766,60.0,200335.0 +2014-04-22,60.20201873779297,61.212120056152344,60.20201873779297,60.60606002807617,200374.0 +2014-04-23,61.010101318359375,62.02020263671875,60.80807876586914,61.818180084228516,364285.0 +2014-04-24,62.02020263671875,64.84848022460938,62.02020263671875,63.43434143066406,834931.0 +2014-04-27,64.6464614868164,64.84848022460938,62.62626266479492,62.82828140258789,141427.0 +2014-04-28,63.232322692871094,63.838382720947266,61.818180084228516,63.030303955078125,120794.0 +2014-04-29,62.82828140258789,63.838382720947266,62.22222137451172,62.22222137451172,130618.0 +2014-04-30,62.42424011230469,63.030303955078125,61.61616134643555,61.818180084228516,150733.0 +2014-05-01,61.61616134643555,62.62626266479492,60.60606002807617,61.818180084228516,140242.0 +2014-05-04,62.22222137451172,62.42424011230469,60.60606002807617,60.60606002807617,170173.0 +2014-05-05,61.010101318359375,61.41414260864258,60.60606002807617,61.41414260864258,89593.0 +2014-05-06,61.212120056152344,61.41414260864258,60.80807876586914,61.010101318359375,74758.0 +2014-05-07,61.010101318359375,61.010101318359375,60.60606002807617,61.010101318359375,60976.0 +2014-05-08,61.010101318359375,62.22222137451172,60.60606002807617,61.818180084228516,123914.0 +2014-05-11,62.22222137451172,63.43434143066406,62.02020263671875,62.22222137451172,442852.0 +2014-05-12,62.02020263671875,64.0404052734375,61.61616134643555,62.82828140258789,521416.0 +2014-05-13,63.030303955078125,63.43434143066406,62.62626266479492,62.82828140258789,159144.0 +2014-05-14,63.030303955078125,63.030303955078125,61.818180084228516,62.02020263671875,90075.0 +2014-05-15,61.61616134643555,62.42424011230469,61.010101318359375,62.22222137451172,152378.0 +2014-05-18,62.22222137451172,68.080810546875,62.22222137451172,64.6464614868164,1258431.0 +2014-05-19,65.05050659179688,67.47474670410156,63.6363639831543,64.6464614868164,698400.0 +2014-05-20,64.6464614868164,67.47474670410156,63.838382720947266,67.47474670410156,615525.0 +2014-05-21,67.2727279663086,67.2727279663086,66.26262664794922,66.86868286132812,181806.0 +2014-05-22,66.66666412353516,67.07070922851562,66.46464538574219,66.66666412353516,130176.0 +2014-05-25,66.26262664794922,66.26262664794922,64.6464614868164,64.6464614868164,110612.0 +2014-05-26,64.84848022460938,65.65656280517578,64.44444274902344,65.45454406738281,123651.0 +2014-05-27,65.25252532958984,69.09091186523438,65.25252532958984,68.28282928466797,476894.0 +2014-05-28,69.09091186523438,69.09091186523438,67.07070922851562,67.07070922851562,363738.0 +2014-05-29,67.8787841796875,68.6868667602539,67.07070922851562,67.47474670410156,266426.0 +2014-06-01,68.080810546875,68.28282928466797,67.67676544189453,67.8787841796875,44387.0 +2014-06-02,67.47474670410156,68.28282928466797,66.86868286132812,68.080810546875,58556.0 +2014-06-03,68.080810546875,68.080810546875,66.86868286132812,66.86868286132812,111392.0 +2014-06-04,66.26262664794922,68.080810546875,66.26262664794922,67.07070922851562,79529.0 +2014-06-05,67.2727279663086,67.67676544189453,66.46464538574219,67.07070922851562,65622.0 +2014-06-08,67.47474670410156,67.47474670410156,64.6464614868164,65.85858154296875,123276.0 +2014-06-09,66.26262664794922,68.6868667602539,66.26262664794922,67.67676544189453,297418.0 +2014-06-10,68.080810546875,68.88888549804688,67.47474670410156,68.6868667602539,233430.0 +2014-06-11,68.88888549804688,70.10101318359375,68.28282928466797,69.29293060302734,255244.0 +2014-06-12,69.29293060302734,70.30303192138672,67.8787841796875,67.8787841796875,194589.0 +2014-06-15,66.66666412353516,67.47474670410156,65.45454406738281,65.85858154296875,116525.0 +2014-06-16,65.85858154296875,68.28282928466797,65.85858154296875,66.86868286132812,308621.0 +2014-06-17,65.25252532958984,67.07070922851562,64.84848022460938,65.25252532958984,276504.0 +2014-06-18,65.65656280517578,65.65656280517578,64.6464614868164,64.6464614868164,107395.0 +2014-06-19,63.232322692871094,64.44444274902344,62.42424011230469,63.030303955078125,446163.0 +2014-06-22,63.838382720947266,63.838382720947266,62.22222137451172,63.030303955078125,134630.0 +2014-06-23,62.42424011230469,62.42424011230469,61.212120056152344,62.22222137451172,167597.0 +2014-06-24,62.42424011230469,62.62626266479492,60.60606002807617,62.42424011230469,274559.0 +2014-06-25,63.030303955078125,63.6363639831543,62.62626266479492,63.030303955078125,92074.0 +2014-06-26,62.62626266479492,63.030303955078125,62.22222137451172,63.030303955078125,42513.0 +2014-06-29,60.0,62.22222137451172,60.0,61.818180084228516,38548.0 +2014-06-30,62.02020263671875,63.030303955078125,60.80807876586914,62.22222137451172,41066.0 +2014-07-01,62.62626266479492,63.6363639831543,62.62626266479492,63.43434143066406,48899.0 +2014-07-02,63.43434143066406,63.6363639831543,62.82828140258789,63.030303955078125,65133.0 +2014-07-03,62.62626266479492,62.82828140258789,61.818180084228516,62.62626266479492,75291.0 +2014-07-06,63.030303955078125,63.030303955078125,61.818180084228516,62.42424011230469,45412.0 +2014-07-07,62.02020263671875,64.24242401123047,61.61616134643555,63.232322692871094,137429.0 +2014-07-08,63.030303955078125,63.232322692871094,62.62626266479492,62.62626266479492,126738.0 +2014-07-09,62.22222137451172,62.62626266479492,61.212120056152344,62.02020263671875,288286.0 +2014-07-10,62.02020263671875,62.62626266479492,61.818180084228516,61.818180084228516,89638.0 +2014-07-13,62.42424011230469,62.42424011230469,61.212120056152344,62.02020263671875,176424.0 +2014-07-14,61.818180084228516,63.232322692871094,61.61616134643555,62.82828140258789,165749.0 +2014-07-15,63.232322692871094,64.44444274902344,62.82828140258789,64.44444274902344,303802.0 +2014-07-16,64.6464614868164,65.25252532958984,64.44444274902344,64.6464614868164,226514.0 +2014-07-17,64.6464614868164,66.06060791015625,64.24242401123047,65.85858154296875,296283.0 +2014-07-20,65.45454406738281,66.06060791015625,64.6464614868164,64.84848022460938,116900.0 +2014-07-21,65.05050659179688,68.28282928466797,64.6464614868164,67.8787841796875,230919.0 +2014-07-22,68.6868667602539,68.6868667602539,66.46464538574219,66.66666412353516,200475.0 +2014-07-23,66.86868286132812,67.07070922851562,65.45454406738281,65.85858154296875,64129.0 +2014-07-24,66.66666412353516,66.86868286132812,65.45454406738281,65.85858154296875,53102.0 +2014-08-03,65.85858154296875,67.8787841796875,65.45454406738281,67.67676544189453,58603.0 +2014-08-04,67.8787841796875,69.09091186523438,67.07070922851562,69.09091186523438,156036.0 +2014-08-05,69.29293060302734,70.30303192138672,68.48484802246094,68.6868667602539,250530.0 +2014-08-06,68.6868667602539,71.11111450195312,68.6868667602539,70.50505065917969,208399.0 +2014-08-07,70.30303192138672,77.37373352050781,70.30303192138672,73.33333587646484,568183.0 +2014-08-10,73.13130950927734,76.7676773071289,72.32323455810547,73.33333587646484,291446.0 +2014-08-11,74.14141082763672,75.1515121459961,72.52525329589844,73.13130950927734,322929.0 +2014-08-12,73.33333587646484,74.14141082763672,72.92929077148438,72.92929077148438,117807.0 +2014-08-13,72.92929077148438,74.34343719482422,72.52525329589844,72.92929077148438,139535.0 +2014-08-14,73.93939208984375,75.55555725097656,72.7272720336914,72.92929077148438,225776.0 +2014-08-17,73.53535461425781,73.73737335205078,72.32323455810547,72.92929077148438,188153.0 +2014-08-18,72.7272720336914,72.92929077148438,72.52525329589844,72.52525329589844,46278.0 +2014-08-19,72.7272720336914,74.54545593261719,72.52525329589844,72.7272720336914,158704.0 +2014-08-20,73.33333587646484,76.56565856933594,72.92929077148438,74.34343719482422,445702.0 +2014-08-21,73.93939208984375,76.36363220214844,73.73737335205078,75.3535385131836,343110.0 +2014-08-24,75.55555725097656,76.16161346435547,75.1515121459961,75.75757598876953,150983.0 +2014-08-25,74.74747467041016,75.55555725097656,72.7272720336914,73.53535461425781,133069.0 +2014-08-26,73.73737335205078,76.16161346435547,73.13130950927734,74.74747467041016,152382.0 +2014-08-27,74.94949340820312,75.9595947265625,74.34343719482422,75.3535385131836,122592.0 +2014-08-28,75.75757598876953,75.75757598876953,73.33333587646484,73.93939208984375,131396.0 +2014-08-31,74.34343719482422,74.74747467041016,74.14141082763672,74.14141082763672,52990.0 +2014-09-01,74.14141082763672,74.74747467041016,74.14141082763672,74.14141082763672,35015.0 +2014-09-02,74.34343719482422,74.74747467041016,73.73737335205078,73.93939208984375,52695.0 +2014-09-03,73.73737335205078,74.34343719482422,73.73737335205078,74.14141082763672,29261.0 +2014-09-04,73.93939208984375,73.93939208984375,73.53535461425781,73.73737335205078,24956.0 +2014-09-07,74.14141082763672,75.1515121459961,73.53535461425781,73.93939208984375,130837.0 +2014-09-08,74.74747467041016,74.74747467041016,73.73737335205078,74.34343719482422,96348.0 +2014-09-09,74.74747467041016,74.74747467041016,73.73737335205078,73.73737335205078,80390.0 +2014-09-10,73.73737335205078,74.34343719482422,73.33333587646484,73.93939208984375,71573.0 +2014-09-11,73.53535461425781,73.93939208984375,73.33333587646484,73.73737335205078,54938.0 +2014-09-14,73.73737335205078,73.73737335205078,71.919189453125,72.32323455810547,39507.0 +2014-09-15,71.919189453125,72.92929077148438,71.51515197753906,72.7272720336914,66938.0 +2014-09-16,72.32323455810547,73.73737335205078,72.32323455810547,73.13130950927734,65391.0 +2014-09-17,73.53535461425781,73.73737335205078,72.7272720336914,72.92929077148438,22615.0 +2014-09-18,69.09091186523438,73.53535461425781,69.09091186523438,71.919189453125,65070.0 +2014-09-21,72.52525329589844,72.52525329589844,70.30303192138672,70.70706939697266,66649.0 +2014-09-22,70.30303192138672,71.11111450195312,69.29293060302734,69.49494934082031,38972.0 +2014-09-24,69.89898681640625,69.89898681640625,68.28282928466797,68.6868667602539,96499.0 +2014-09-25,68.6868667602539,69.29293060302734,67.47474670410156,67.67676544189453,69585.0 +2014-09-28,68.080810546875,68.28282928466797,66.26262664794922,67.07070922851562,85858.0 +2014-09-29,67.2727279663086,67.8787841796875,66.86868286132812,67.2727279663086,130064.0 +2014-09-30,67.8787841796875,67.8787841796875,67.2727279663086,67.47474670410156,112535.0 +2014-10-01,67.67676544189453,68.88888549804688,67.67676544189453,67.67676544189453,175213.0 +2014-10-02,67.47474670410156,67.47474670410156,66.66666412353516,66.66666412353516,221115.0 +2014-10-12,65.25252532958984,65.45454406738281,63.43434143066406,63.43434143066406,180536.0 +2014-10-13,65.45454406738281,65.45454406738281,63.232322692871094,64.6464614868164,75538.0 +2014-10-14,64.6464614868164,65.45454406738281,63.6363639831543,65.45454406738281,112528.0 +2014-10-15,65.45454406738281,65.65656280517578,62.82828140258789,63.030303955078125,78904.0 +2014-10-16,61.61616134643555,62.42424011230469,58.38383865356445,60.60606002807617,117620.0 +2014-10-19,64.6464614868164,65.05050659179688,63.030303955078125,64.24242401123047,35416.0 +2014-10-20,64.6464614868164,66.26262664794922,63.6363639831543,64.24242401123047,95334.0 +2014-10-21,64.24242401123047,67.07070922851562,64.24242401123047,66.86868286132812,53216.0 +2014-10-22,66.86868286132812,67.07070922851562,65.85858154296875,67.07070922851562,54206.0 +2014-10-23,66.46464538574219,66.86868286132812,65.65656280517578,66.46464538574219,21095.0 +2014-10-26,66.06060791015625,67.67676544189453,65.85858154296875,67.07070922851562,63426.0 +2014-10-27,67.07070922851562,67.67676544189453,66.66666412353516,66.86868286132812,43863.0 +2014-10-28,66.46464538574219,67.07070922851562,65.45454406738281,66.26262664794922,33630.0 +2014-10-29,66.46464538574219,66.66666412353516,64.0404052734375,64.6464614868164,31368.0 +2014-10-30,64.24242401123047,64.24242401123047,63.030303955078125,63.6363639831543,26050.0 +2014-11-02,64.6464614868164,66.26262664794922,63.838382720947266,64.84848022460938,66320.0 +2014-11-03,65.05050659179688,65.25252532958984,64.6464614868164,64.6464614868164,37126.0 +2014-11-04,64.24242401123047,64.6464614868164,62.62626266479492,62.62626266479492,98639.0 +2014-11-05,62.22222137451172,63.030303955078125,60.0,61.818180084228516,42471.0 +2014-11-06,62.22222137451172,62.22222137451172,61.61616134643555,61.818180084228516,30287.0 +2014-11-09,62.22222137451172,63.232322692871094,62.22222137451172,63.030303955078125,25727.0 +2014-11-10,63.838382720947266,64.44444274902344,63.838382720947266,64.24242401123047,104175.0 +2014-11-11,64.24242401123047,65.05050659179688,63.232322692871094,63.838382720947266,34942.0 +2014-11-12,63.838382720947266,64.44444274902344,63.838382720947266,63.838382720947266,6160.0 +2014-11-13,63.232322692871094,64.24242401123047,63.232322692871094,64.24242401123047,37082.0 +2014-11-16,64.24242401123047,64.84848022460938,63.838382720947266,64.24242401123047,45738.0 +2014-11-17,63.838382720947266,63.838382720947266,63.838382720947266,63.838382720947266,44540.0 +2014-11-18,62.42424011230469,66.26262664794922,62.42424011230469,66.26262664794922,46694.0 +2014-11-19,67.67676544189453,67.67676544189453,65.25252532958984,65.85858154296875,56059.0 +2014-11-20,65.45454406738281,65.45454406738281,64.44444274902344,65.05050659179688,25670.0 +2014-11-23,65.85858154296875,65.85858154296875,65.05050659179688,65.45454406738281,9048.0 +2014-11-24,65.65656280517578,65.65656280517578,64.0404052734375,64.6464614868164,17067.0 +2014-11-25,64.24242401123047,64.24242401123047,63.838382720947266,63.838382720947266,10178.0 +2014-11-26,63.43434143066406,63.6363639831543,62.42424011230469,62.82828140258789,18714.0 +2014-11-27,61.818180084228516,63.838382720947266,61.818180084228516,63.030303955078125,27625.0 +2014-11-30,62.82828140258789,62.82828140258789,61.010101318359375,61.010101318359375,2223.0 +2014-12-01,62.42424011230469,63.838382720947266,62.42424011230469,63.838382720947266,23579.0 +2014-12-02,64.6464614868164,64.6464614868164,61.818180084228516,61.818180084228516,142637.0 +2014-12-03,62.02020263671875,62.62626266479492,61.61616134643555,62.02020263671875,22182.0 +2014-12-04,62.42424011230469,62.62626266479492,61.818180084228516,62.42424011230469,48925.0 +2014-12-07,62.02020263671875,62.62626266479492,62.02020263671875,62.62626266479492,32609.0 +2014-12-08,62.22222137451172,62.22222137451172,61.41414260864258,61.41414260864258,29862.0 +2014-12-09,59.797977447509766,60.20201873779297,59.191917419433594,59.797977447509766,39790.0 +2014-12-10,59.797977447509766,60.60606002807617,59.797977447509766,59.797977447509766,65727.0 +2014-12-11,58.989898681640625,59.797977447509766,57.77777862548828,58.18181610107422,46487.0 +2014-12-14,58.18181610107422,58.989898681640625,58.18181610107422,58.18181610107422,47589.0 +2014-12-15,58.18181610107422,58.58585739135742,56.56565475463867,56.56565475463867,78113.0 +2014-12-16,57.77777862548828,57.77777862548828,50.909088134765625,51.11111068725586,191822.0 +2014-12-17,51.11111068725586,53.53535461425781,47.47474670410156,53.53535461425781,56866.0 +2014-12-18,55.75757598876953,58.18181610107422,55.35353469848633,58.18181610107422,72901.0 +2014-12-21,61.41414260864258,63.838382720947266,60.80807876586914,63.6363639831543,135481.0 +2014-12-22,63.232322692871094,67.07070922851562,62.42424011230469,66.46464538574219,76024.0 +2014-12-23,65.45454406738281,71.919189453125,65.45454406738281,71.11111450195312,253197.0 +2014-12-24,70.30303192138672,72.32323455810547,69.49494934082031,70.30303192138672,119182.0 +2014-12-25,70.30303192138672,70.30303192138672,68.6868667602539,68.88888549804688,36516.0 +2014-12-28,69.69696807861328,70.10101318359375,68.88888549804688,69.49494934082031,17263.0 +2014-12-29,69.09091186523438,69.69696807861328,69.09091186523438,69.29293060302734,7844.0 +2014-12-30,68.6868667602539,68.6868667602539,66.26262664794922,67.07070922851562,19139.0 +2014-12-31,68.6868667602539,68.6868667602539,63.838382720947266,64.6464614868164,28852.0 +2015-01-01,65.45454406738281,66.26262664794922,64.24242401123047,65.05050659179688,17125.0 +2015-01-04,64.24242401123047,66.46464538574219,64.24242401123047,65.25252532958984,8786.0 +2015-01-05,64.6464614868164,67.47474670410156,64.24242401123047,64.24242401123047,20011.0 +2015-01-06,63.232322692871094,64.0404052734375,62.42424011230469,64.0404052734375,25444.0 +2015-01-07,65.85858154296875,67.2727279663086,65.85858154296875,67.2727279663086,46851.0 +2015-01-08,68.28282928466797,70.30303192138672,67.67676544189453,69.09091186523438,95484.0 +2015-01-11,71.3131332397461,71.3131332397461,67.47474670410156,67.47474670410156,138338.0 +2015-01-12,68.080810546875,69.49494934082031,67.47474670410156,68.48484802246094,125468.0 +2015-01-13,67.47474670410156,69.09091186523438,67.47474670410156,69.09091186523438,27415.0 +2015-01-14,69.29293060302734,69.29293060302734,68.48484802246094,68.48484802246094,33833.0 +2015-01-15,69.09091186523438,69.09091186523438,65.65656280517578,67.07070922851562,48013.0 +2015-01-18,67.67676544189453,68.88888549804688,67.47474670410156,68.6868667602539,35814.0 +2015-01-19,69.29293060302734,69.29293060302734,68.6868667602539,68.6868667602539,26062.0 +2015-01-20,68.080810546875,69.09091186523438,68.080810546875,68.080810546875,50655.0 +2015-01-21,68.080810546875,68.6868667602539,67.8787841796875,67.8787841796875,12071.0 +2015-01-22,67.8787841796875,68.28282928466797,67.2727279663086,67.47474670410156,26829.0 +2015-01-26,68.28282928466797,68.28282928466797,67.07070922851562,67.07070922851562,29930.0 +2015-01-27,67.2727279663086,67.8787841796875,67.07070922851562,67.2727279663086,63342.0 +2015-01-28,67.2727279663086,68.28282928466797,67.2727279663086,67.47474670410156,59114.0 +2015-01-29,67.47474670410156,67.47474670410156,66.26262664794922,67.2727279663086,39460.0 +2015-02-01,68.28282928466797,69.89898681640625,68.28282928466797,69.29293060302734,110783.0 +2015-02-02,70.70706939697266,75.1515121459961,70.30303192138672,74.34343719482422,402089.0 +2015-02-03,74.34343719482422,76.16161346435547,73.13130950927734,75.1515121459961,141565.0 +2015-02-04,74.74747467041016,74.74747467041016,73.13130950927734,73.13130950927734,28868.0 +2015-02-05,73.13130950927734,73.53535461425781,72.7272720336914,73.53535461425781,13631.0 +2015-02-08,73.33333587646484,74.14141082763672,73.13130950927734,73.93939208984375,103359.0 +2015-02-09,73.13130950927734,73.53535461425781,72.52525329589844,72.92929077148438,25475.0 +2015-02-10,72.52525329589844,73.13130950927734,71.51515197753906,72.32323455810547,27591.0 +2015-02-11,72.52525329589844,73.93939208984375,71.51515197753906,71.919189453125,96490.0 +2015-02-12,71.919189453125,72.12120819091797,70.30303192138672,70.30303192138672,50386.0 +2015-02-15,71.3131332397461,71.71717071533203,69.89898681640625,70.30303192138672,100351.0 +2015-02-16,70.30303192138672,70.30303192138672,69.49494934082031,69.69696807861328,58011.0 +2015-02-17,69.89898681640625,70.70706939697266,67.8787841796875,67.8787841796875,88492.0 +2015-02-18,67.8787841796875,68.080810546875,67.2727279663086,67.67676544189453,31003.0 +2015-02-19,68.6868667602539,68.6868667602539,67.2727279663086,67.47474670410156,40986.0 +2015-02-22,68.080810546875,68.28282928466797,67.47474670410156,67.47474670410156,33585.0 +2015-02-23,67.47474670410156,67.67676544189453,65.45454406738281,66.06060791015625,37372.0 +2015-02-24,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-02-25,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-02-26,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-03-01,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-03-02,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-03-03,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-03-04,66.06060791015625,66.06060791015625,66.06060791015625,66.06060791015625,0.0 +2015-03-05,71.71717071533203,71.919189453125,70.70706939697266,70.90908813476562,103583.0 +2015-03-08,70.70706939697266,72.7272720336914,70.70706939697266,72.52525329589844,224238.0 +2015-03-09,70.70706939697266,72.7272720336914,70.70706939697266,72.52525329589844,224238.0 +2015-03-10,71.919189453125,71.919189453125,71.3131332397461,71.3131332397461,35665.0 +2015-03-11,71.51515197753906,71.51515197753906,70.30303192138672,70.30303192138672,75387.0 +2015-03-12,70.30303192138672,71.11111450195312,70.10101318359375,70.10101318359375,43353.0 +2015-03-15,70.10101318359375,70.10101318359375,69.69696807861328,69.69696807861328,9876.0 +2015-03-16,70.30303192138672,70.30303192138672,66.66666412353516,67.67676544189453,53180.0 +2015-03-17,67.8787841796875,68.080810546875,65.85858154296875,65.85858154296875,19434.0 +2015-03-18,65.85858154296875,66.26262664794922,62.82828140258789,64.0404052734375,47268.0 +2015-03-19,64.6464614868164,64.6464614868164,61.818180084228516,62.02020263671875,154206.0 +2015-03-22,62.42424011230469,65.05050659179688,62.02020263671875,64.6464614868164,132939.0 +2015-03-23,65.25252532958984,67.47474670410156,64.6464614868164,66.46464538574219,82448.0 +2015-03-24,67.07070922851562,67.07070922851562,65.25252532958984,66.26262664794922,22322.0 +2015-03-25,65.45454406738281,65.45454406738281,60.60606002807617,60.80807876586914,97319.0 +2015-03-26,56.969696044921875,64.44444274902344,56.969696044921875,63.6363639831543,59854.0 +2015-03-29,66.66666412353516,66.66666412353516,64.0404052734375,65.05050659179688,25226.0 +2015-03-30,65.05050659179688,65.45454406738281,64.6464614868164,64.6464614868164,28754.0 +2015-03-31,65.05050659179688,65.05050659179688,62.22222137451172,62.82828140258789,20299.0 +2015-04-01,63.43434143066406,65.25252532958984,63.43434143066406,63.43434143066406,24763.0 +2015-04-02,64.0404052734375,64.6464614868164,62.82828140258789,63.030303955078125,16750.0 +2015-04-05,64.44444274902344,64.44444274902344,61.41414260864258,63.030303955078125,33443.0 +2015-04-06,61.61616134643555,65.45454406738281,61.41414260864258,65.25252532958984,67492.0 +2015-04-07,64.44444274902344,65.65656280517578,64.0404052734375,64.44444274902344,31442.0 +2015-04-08,64.44444274902344,67.07070922851562,64.44444274902344,66.86868286132812,87716.0 +2015-04-09,65.65656280517578,69.49494934082031,65.65656280517578,67.47474670410156,134649.0 +2015-04-12,69.29293060302734,69.29293060302734,67.67676544189453,67.8787841796875,35460.0 +2015-04-13,67.67676544189453,68.6868667602539,67.67676544189453,68.080810546875,14106.0 +2015-04-14,68.080810546875,69.29293060302734,68.080810546875,68.88888549804688,45365.0 +2015-04-15,69.09091186523438,70.90908813476562,69.09091186523438,70.70706939697266,67417.0 +2015-04-16,70.90908813476562,71.71717071533203,70.70706939697266,71.51515197753906,105568.0 +2015-04-19,72.12120819091797,75.9595947265625,71.51515197753906,71.71717071533203,107030.0 +2015-04-20,73.33333587646484,73.93939208984375,71.919189453125,71.919189453125,39677.0 +2015-04-21,70.90908813476562,72.32323455810547,70.30303192138672,71.11111450195312,25815.0 +2015-04-22,71.71717071533203,72.52525329589844,70.90908813476562,71.11111450195312,41208.0 +2015-04-23,70.50505065917969,71.11111450195312,70.50505065917969,70.90908813476562,11279.0 +2015-04-26,71.11111450195312,72.7272720336914,70.70706939697266,71.36969757080078,42944.0 +2015-04-27,71.3131332397461,71.919189453125,70.30303192138672,70.46464538574219,22250.0 +2015-04-28,70.30303192138672,70.70706939697266,69.09091186523438,69.70504760742188,123094.0 +2015-04-29,70.50505065917969,70.50505065917969,69.09091186523438,69.6242446899414,28419.0 +2015-04-30,69.49494934082031,69.69696807861328,69.09091186523438,69.44646453857422,17105.0 +2015-05-03,69.49494934082031,70.50505065917969,69.49494934082031,70.09292602539062,26371.0 +2015-05-04,69.89898681640625,70.30303192138672,69.29293060302734,69.41413879394531,27104.0 +2015-05-05,69.29293060302734,69.89898681640625,69.29293060302734,69.32524871826172,17399.0 +2015-05-06,69.49494934082031,69.69696807861328,68.6868667602539,68.816162109375,15066.0 +2015-05-07,69.09091186523438,69.09091186523438,68.6868667602539,68.59797668457031,8463.0 +2015-05-10,68.6868667602539,69.09091186523438,68.6868667602539,69.09091186523438,9882.0 +2015-05-11,69.49494934082031,69.69696807861328,69.09091186523438,69.4222183227539,16941.0 +2015-05-12,68.48484802246094,69.29293060302734,68.48484802246094,69.29293060302734,18224.0 +2015-05-13,69.69696807861328,70.10101318359375,69.09091186523438,69.6727294921875,23760.0 +2015-05-14,69.49494934082031,69.89898681640625,69.29293060302734,69.29293060302734,12508.0 +2015-05-17,69.49494934082031,69.49494934082031,68.28282928466797,69.09091186523438,11611.0 +2015-05-18,69.09091186523438,69.49494934082031,69.09091186523438,69.29293060302734,8396.0 +2015-05-19,69.89898681640625,69.89898681640625,69.29293060302734,69.6808090209961,22637.0 +2015-05-20,69.49494934082031,69.89898681640625,69.49494934082031,69.69696807861328,11563.0 +2015-05-21,69.09091186523438,70.30303192138672,69.09091186523438,69.69696807861328,31228.0 +2015-05-24,69.09091186523438,69.89898681640625,68.88888549804688,69.6808090209961,10166.0 +2015-05-25,69.49494934082031,71.3131332397461,69.09091186523438,70.06060791015625,47890.0 +2015-05-26,70.10101318359375,70.30303192138672,69.69696807861328,70.19798278808594,14359.0 +2015-05-27,70.30303192138672,70.90908813476562,69.89898681640625,70.3595962524414,22643.0 +2015-05-28,71.11111450195312,71.51515197753906,70.50505065917969,70.74747467041016,69869.0 +2015-05-31,71.11111450195312,72.52525329589844,70.50505065917969,71.19999694824219,106817.0 +2015-06-01,70.50505065917969,71.3131332397461,69.29293060302734,71.24848175048828,32412.0 +2015-06-02,70.90908813476562,70.90908813476562,70.50505065917969,70.69898986816406,15957.0 +2015-06-03,70.70706939697266,70.70706939697266,69.09091186523438,70.02020263671875,18295.0 +2015-06-04,69.89898681640625,70.50505065917969,69.49494934082031,70.4404067993164,7094.0 +2015-06-07,70.30303192138672,70.90908813476562,69.69696807861328,70.88484954833984,27205.0 +2015-06-08,70.90908813476562,70.90908813476562,69.89898681640625,69.89898681640625,13347.0 +2015-06-09,69.49494934082031,70.30303192138672,69.09091186523438,69.87474822998047,9792.0 +2015-06-10,69.29293060302734,70.50505065917969,69.29293060302734,70.17373657226562,52817.0 +2015-06-11,70.90908813476562,71.51515197753906,70.50505065917969,71.16767883300781,56710.0 +2015-06-14,70.90908813476562,75.1515121459961,70.90908813476562,74.48080444335938,90336.0 +2015-06-15,74.14141082763672,74.14141082763672,71.51515197753906,72.63838195800781,250773.0 +2015-06-16,73.33333587646484,73.73737335205078,72.32323455810547,72.32323455810547,45564.0 +2015-06-17,72.32323455810547,72.52525329589844,72.12120819091797,72.52525329589844,9293.0 +2015-06-18,72.7272720336914,75.9595947265625,72.7272720336914,73.93939208984375,67508.0 +2015-06-21,73.53535461425781,73.53535461425781,72.52525329589844,72.52525329589844,49597.0 +2015-06-22,71.919189453125,76.96969604492188,71.919189453125,75.67676544189453,112223.0 +2015-06-23,74.94949340820312,75.9595947265625,73.53535461425781,73.95555877685547,82528.0 +2015-06-24,74.34343719482422,75.55555725097656,74.34343719482422,74.78787994384766,31504.0 +2015-06-25,74.94949340820312,76.56565856933594,74.34343719482422,76.47676849365234,53930.0 +2015-06-28,76.16161346435547,76.16161346435547,74.74747467041016,75.49090576171875,23799.0 +2015-06-29,74.14141082763672,74.54545593261719,73.13130950927734,73.65656280517578,14712.0 +2015-06-30,73.13130950927734,74.14141082763672,73.13130950927734,73.80201721191406,12695.0 +2015-07-01,73.33333587646484,75.3535385131836,73.33333587646484,74.86868286132812,30693.0 +2015-07-02,74.34343719482422,75.1515121459961,74.34343719482422,74.83636474609375,14633.0 +2015-07-05,74.54545593261719,75.3535385131836,73.13130950927734,74.54545593261719,14132.0 +2015-07-06,73.53535461425781,74.74747467041016,73.53535461425781,74.3757553100586,14987.0 +2015-07-07,73.93939208984375,74.34343719482422,73.73737335205078,74.34343719482422,3597.0 +2015-07-08,73.93939208984375,76.7676773071289,73.93939208984375,76.14545440673828,68060.0 +2015-07-09,76.36363220214844,76.36363220214844,74.34343719482422,75.07070922851562,23079.0 +2015-07-12,75.1515121459961,75.1515121459961,73.93939208984375,74.42424011230469,15418.0 +2015-07-13,72.7272720336914,73.33333587646484,71.11111450195312,71.34545135498047,121981.0 +2015-07-14,71.11111450195312,71.3131332397461,69.09091186523438,70.06868743896484,98631.0 +2015-07-15,69.69696807861328,70.50505065917969,69.69696807861328,70.14141082763672,21659.0 +2015-07-19,70.14141082763672,70.14141082763672,70.14141082763672,70.14141082763672,0.0 +2015-07-20,70.14141082763672,70.14141082763672,70.14141082763672,70.14141082763672,0.0 +2015-07-21,70.14141082763672,70.14141082763672,70.14141082763672,70.14141082763672,0.0 +2015-07-22,70.30303192138672,71.3131332397461,70.10101318359375,71.10302734375,21532.0 +2015-07-23,71.3131332397461,71.51515197753906,69.89898681640625,70.03636169433594,42170.0 +2015-07-26,70.10101318359375,70.70706939697266,70.10101318359375,70.30303192138672,10578.0 +2015-07-27,69.69696807861328,70.10101318359375,69.29293060302734,69.49494934082031,10213.0 +2015-07-28,69.09091186523438,69.29293060302734,69.09091186523438,69.29293060302734,4153.0 +2015-07-29,70.30303192138672,70.30303192138672,69.09091186523438,70.10101318359375,19905.0 +2015-07-30,70.30303192138672,70.30303192138672,68.6868667602539,69.00202178955078,18400.0 +2015-08-02,68.28282928466797,68.28282928466797,64.0404052734375,67.07070922851562,17029.0 +2015-08-03,67.07070922851562,67.8787841796875,67.07070922851562,67.67676544189453,4089.0 +2015-08-04,67.8787841796875,67.8787841796875,66.66666412353516,66.66666412353516,8374.0 +2015-08-05,68.6868667602539,68.6868667602539,66.26262664794922,66.78787994384766,15831.0 +2015-08-06,65.65656280517578,66.26262664794922,65.05050659179688,65.30908966064453,6906.0 +2015-08-09,64.6464614868164,65.45454406738281,64.6464614868164,65.01818084716797,3971.0 +2015-08-10,65.45454406738281,67.07070922851562,65.45454406738281,67.07070922851562,6942.0 +2015-08-11,66.46464538574219,66.86868286132812,66.26262664794922,65.85858154296875,22063.0 +2015-08-12,64.24242401123047,66.66666412353516,64.24242401123047,66.4080810546875,15435.0 +2015-08-13,66.86868286132812,66.86868286132812,65.05050659179688,65.28485107421875,11154.0 +2015-08-16,65.45454406738281,65.45454406738281,63.030303955078125,63.103031158447266,10680.0 +2015-08-17,62.62626266479492,63.6363639831543,61.212120056152344,61.785858154296875,17312.0 +2015-08-18,61.010101318359375,61.010101318359375,56.3636360168457,58.48080825805664,95059.0 +2015-08-19,57.77777862548828,59.797977447509766,56.969696044921875,57.26060485839844,47474.0 +2015-08-20,55.75757598876953,57.97979736328125,55.75757598876953,57.123233795166016,17865.0 +2015-08-23,54.141414642333984,54.34343338012695,51.919189453125,51.919189453125,29443.0 +2015-08-24,50.707069396972656,56.969696044921875,49.292930603027344,54.214141845703125,91373.0 +2015-08-25,54.141414642333984,56.161617279052734,53.33333206176758,55.53939437866211,225441.0 +2015-08-26,52.52525329589844,54.949493408203125,52.52525329589844,53.06666564941406,92621.0 +2015-08-27,54.949493408203125,56.969696044921875,53.93939208984375,56.468685150146484,119040.0 +2015-08-30,59.39393997192383,59.39393997192383,56.969696044921875,58.18989944458008,100152.0 +2015-08-31,57.17171859741211,60.60606002807617,55.9595947265625,56.95353317260742,55208.0 +2015-09-01,57.77777862548828,57.77777862548828,53.93939208984375,54.36767578125,129213.0 +2015-09-02,53.93939208984375,54.54545211791992,52.52525329589844,52.98585891723633,28952.0 +2015-09-03,53.93939208984375,54.34343338012695,53.33333206176758,53.543434143066406,73745.0 +2015-09-06,52.929290771484375,54.949493408203125,52.929290771484375,53.9151496887207,757194.0 +2015-09-07,54.141414642333984,55.9595947265625,54.141414642333984,54.54545211791992,49487.0 +2015-09-08,54.949493408203125,55.35353469848633,54.34343338012695,55.15151596069336,19334.0 +2015-09-09,55.9595947265625,58.18181610107422,55.9595947265625,57.050506591796875,70337.0 +2015-09-10,55.75757598876953,57.17171859741211,55.75757598876953,56.339393615722656,14117.0 +2015-09-13,58.58585739135742,59.797977447509766,56.56565475463867,57.77777862548828,103398.0 +2015-09-14,59.191917419433594,59.39393997192383,57.37373733520508,57.37373733520508,73516.0 +2015-09-15,57.37373733520508,57.97979736328125,56.3636360168457,56.767677307128906,10373.0 +2015-09-16,57.97979736328125,58.18181610107422,57.17171859741211,57.57575607299805,11828.0 +2015-09-17,57.57575607299805,59.797977447509766,57.57575607299805,58.78787612915039,39785.0 +2015-09-20,59.39393997192383,63.838382720947266,59.39393997192383,62.62626266479492,182229.0 +2015-09-21,64.0404052734375,66.26262664794922,63.030303955078125,63.030303955078125,238929.0 +2015-09-27,63.030303955078125,63.030303955078125,63.030303955078125,63.030303955078125,0.0 +2015-09-28,63.030303955078125,63.030303955078125,63.030303955078125,63.030303955078125,0.0 +2015-09-29,62.22222137451172,66.06060791015625,62.22222137451172,63.838382720947266,161168.0 +2015-09-30,64.24242401123047,67.07070922851562,64.0404052734375,65.65656280517578,97372.0 +2015-10-01,66.26262664794922,70.30303192138672,65.45454406738281,68.080810546875,259521.0 +2015-10-04,68.48484802246094,69.49494934082031,67.8787841796875,68.080810546875,139974.0 +2015-10-05,67.67676544189453,67.8787841796875,66.46464538574219,66.46464538574219,106531.0 +2015-10-06,66.66666412353516,66.66666412353516,65.65656280517578,66.26262664794922,51105.0 +2015-10-07,66.66666412353516,68.080810546875,66.26262664794922,66.46464538574219,84432.0 +2015-10-08,66.46464538574219,67.07070922851562,65.85858154296875,65.85858154296875,21103.0 +2015-10-11,66.66666412353516,67.07070922851562,65.45454406738281,65.45454406738281,41992.0 +2015-10-12,65.85858154296875,66.46464538574219,65.45454406738281,65.45454406738281,33384.0 +2015-10-13,65.25252532958984,65.45454406738281,64.84848022460938,65.25252532958984,15521.0 +2015-10-14,64.44444274902344,65.25252532958984,63.838382720947266,63.838382720947266,20162.0 +2015-10-15,63.43434143066406,63.838382720947266,61.41414260864258,61.41414260864258,26640.0 +2015-10-18,63.43434143066406,64.6464614868164,62.22222137451172,63.6363639831543,36507.0 +2015-10-19,63.232322692871094,66.46464538574219,63.030303955078125,64.87272644042969,98872.0 +2015-10-20,65.25252532958984,66.66666412353516,65.25252532958984,65.45454406738281,88961.0 +2015-10-21,65.45454406738281,65.45454406738281,63.030303955078125,63.030303955078125,45845.0 +2015-10-22,63.030303955078125,63.43434143066406,62.62626266479492,62.82828140258789,39543.0 +2015-10-25,63.43434143066406,63.43434143066406,62.22222137451172,62.43232345581055,56107.0 +2015-10-26,62.42424011230469,62.42424011230469,60.60606002807617,62.22222137451172,39180.0 +2015-10-27,62.22222137451172,63.838382720947266,60.80807876586914,61.082828521728516,28687.0 +2015-10-28,61.212120056152344,62.62626266479492,58.78787612915039,59.81414031982422,64268.0 +2015-10-29,60.0,61.41414260864258,59.797977447509766,60.21818161010742,28550.0 +2015-11-01,60.20201873779297,62.82828140258789,59.39393997192383,61.1393928527832,33754.0 +2015-11-02,61.41414260864258,62.42424011230469,61.010101318359375,61.30101013183594,43177.0 +2015-11-03,61.212120056152344,61.212120056152344,60.60606002807617,60.4040412902832,13418.0 +2015-11-04,60.60606002807617,61.41414260864258,60.60606002807617,61.80202102661133,11092.0 +2015-11-05,61.818180084228516,62.42424011230469,61.212120056152344,61.212120056152344,22683.0 +2015-11-08,60.60606002807617,61.41414260864258,59.797977447509766,60.727272033691406,16342.0 +2015-11-09,61.212120056152344,62.62626266479492,60.60606002807617,61.082828521728516,92140.0 +2015-11-10,61.010101318359375,61.41414260864258,60.60606002807617,61.00202178955078,33190.0 +2015-11-11,60.80807876586914,62.22222137451172,60.60606002807617,61.41414260864258,121057.0 +2015-11-12,60.60606002807617,61.41414260864258,60.60606002807617,60.896968841552734,17775.0 +2015-11-15,59.797977447509766,60.0,59.797977447509766,59.967674255371094,23724.0 +2015-11-16,60.20201873779297,62.22222137451172,60.20201873779297,61.30908966064453,284865.0 +2015-11-17,62.22222137451172,62.82828140258789,62.22222137451172,62.52121353149414,20971.0 +2015-11-18,62.62626266479492,62.62626266479492,61.41414260864258,61.818180084228516,9466.0 +2015-11-19,61.61616134643555,63.232322692871094,61.61616134643555,62.82828140258789,37424.0 +2015-11-22,63.030303955078125,65.45454406738281,63.030303955078125,63.44242477416992,51755.0 +2015-11-23,63.030303955078125,63.838382720947266,61.010101318359375,61.86666488647461,14591.0 +2015-11-24,62.82828140258789,65.05050659179688,62.22222137451172,62.82828140258789,47127.0 +2015-11-25,63.6363639831543,64.24242401123047,63.43434143066406,63.951515197753906,9324.0 +2015-11-26,64.44444274902344,66.06060791015625,64.44444274902344,64.84848022460938,26289.0 +2015-11-29,65.25252532958984,65.25252532958984,64.44444274902344,65.20404052734375,23199.0 +2015-11-30,65.25252532958984,65.25252532958984,64.24242401123047,64.6464614868164,14781.0 +2015-12-01,64.6464614868164,65.65656280517578,64.6464614868164,65.05050659179688,138859.0 +2015-12-02,64.6464614868164,66.66666412353516,64.6464614868164,65.65656280517578,14616.0 +2015-12-03,65.05050659179688,65.05050659179688,63.6363639831543,63.75757598876953,14330.0 +2015-12-06,63.43434143066406,64.44444274902344,63.43434143066406,63.838382720947266,3625.0 +2015-12-07,64.24242401123047,64.24242401123047,63.030303955078125,63.43434143066406,6298.0 +2015-12-08,61.818180084228516,62.22222137451172,60.80807876586914,60.816162109375,37211.0 +2015-12-09,60.80807876586914,61.212120056152344,58.18181610107422,59.103031158447266,44144.0 +2015-12-10,58.58585739135742,58.989898681640625,57.37373733520508,57.52727127075195,40050.0 +2015-12-13,55.75757598876953,56.56565475463867,55.35353469848633,55.523231506347656,20643.0 +2015-12-14,55.9595947265625,56.3636360168457,55.35353469848633,54.34343338012695,15841.0 +2015-12-15,54.949493408203125,55.35353469848633,54.54545211791992,55.28888702392578,27253.0 +2015-12-16,55.75757598876953,56.56565475463867,55.35353469848633,56.266666412353516,27640.0 +2015-12-17,58.18181610107422,58.38383865356445,57.37373733520508,58.206058502197266,45441.0 +2015-12-20,56.767677307128906,59.797977447509766,56.161617279052734,57.76969528198242,43641.0 +2015-12-21,60.0,63.43434143066406,59.5959587097168,61.76969528198242,124946.0 +2015-12-22,61.61616134643555,62.22222137451172,60.0,61.05858612060547,46380.0 +2015-12-23,61.212120056152344,61.41414260864258,60.60606002807617,60.80807876586914,10349.0 +2015-12-24,60.80807876586914,60.80807876586914,59.5959587097168,59.5959587097168,3843.0 +2015-12-27,59.797977447509766,59.797977447509766,58.18181610107422,58.206058502197266,20512.0 +2015-12-28,58.18181610107422,58.58585739135742,57.77777862548828,58.23030471801758,12387.0 +2015-12-29,57.17171859741211,58.58585739135742,56.969696044921875,58.18181610107422,17369.0 +2015-12-30,57.97979736328125,58.78787612915039,57.57575607299805,57.57575607299805,11604.0 +2015-12-31,57.57575607299805,57.57575607299805,56.56565475463867,56.88888931274414,10734.0 +2016-01-03,57.17171859741211,59.797977447509766,57.17171859741211,58.72323226928711,48480.0 +2016-01-04,58.38383865356445,58.989898681640625,55.75757598876953,55.967674255371094,68510.0 +2016-01-05,56.767677307128906,56.767677307128906,54.54545211791992,55.337371826171875,37743.0 +2016-01-06,54.949493408203125,55.75757598876953,52.929290771484375,54.060604095458984,22788.0 +2016-01-07,52.727272033691406,53.33333206176758,51.51515197753906,52.3232307434082,20775.0 +2016-01-10,52.3232307434082,52.3232307434082,52.3232307434082,52.3232307434082,0.0 +2016-01-11,52.3232307434082,52.3232307434082,52.3232307434082,52.3232307434082,0.0 +2016-01-12,48.48484802246094,52.52525329589844,48.48484802246094,50.50505065917969,31215.0 +2016-01-13,51.31312942504883,51.71717071533203,48.48484802246094,48.581817626953125,51199.0 +2016-01-14,49.69696807861328,51.71717071533203,47.47474670410156,49.33333206176758,217686.0 +2016-01-17,47.67676544189453,47.878787994384766,46.86868667602539,47.87070846557617,62341.0 +2016-01-18,48.48484802246094,49.292930603027344,47.67676544189453,48.25050354003906,27549.0 +2016-01-19,49.898990631103516,52.121212005615234,48.686866760253906,51.20000076293945,61014.0 +2016-01-20,50.101009368896484,50.101009368896484,48.48484802246094,48.50101089477539,32079.0 +2016-01-21,48.686866760253906,51.71717071533203,48.48484802246094,49.503028869628906,54665.0 +2016-01-24,51.71717071533203,52.121212005615234,50.30302810668945,51.183837890625,56436.0 +2016-01-25,49.898990631103516,50.909088134765625,49.292930603027344,49.785858154296875,65085.0 +2016-01-26,48.686866760253906,50.101009368896484,48.686866760253906,49.551513671875,34934.0 +2016-01-27,50.707069396972656,51.31312942504883,49.69696807861328,50.141414642333984,59515.0 +2016-01-28,50.50505065917969,51.71717071533203,50.30302810668945,51.07878875732422,55630.0 +2016-01-31,52.121212005615234,54.141414642333984,52.121212005615234,52.49292755126953,86900.0 +2016-02-01,52.121212005615234,54.949493408203125,52.121212005615234,53.01818084716797,78597.0 +2016-02-02,52.727272033691406,53.33333206176758,50.30302810668945,50.96565628051758,56839.0 +2016-02-03,50.30302810668945,51.71717071533203,50.30302810668945,51.41010284423828,29691.0 +2016-02-04,52.3232307434082,52.727272033691406,51.71717071533203,51.878787994384766,49320.0 +2016-02-07,50.707069396972656,51.11111068725586,49.69696807861328,50.909088134765625,27150.0 +2016-02-08,51.71717071533203,51.71717071533203,50.30302810668945,50.30302810668945,13804.0 +2016-02-09,50.707069396972656,53.33333206176758,50.101009368896484,52.048484802246094,148535.0 +2016-02-10,52.121212005615234,52.121212005615234,51.11111068725586,51.175758361816406,10492.0 +2016-02-11,51.31312942504883,51.31312942504883,49.09090805053711,49.57575607299805,23336.0 +2016-02-14,50.101009368896484,50.30302810668945,48.686866760253906,48.727272033691406,27638.0 +2016-02-15,50.101009368896484,50.909088134765625,50.101009368896484,50.8121223449707,8038.0 +2016-02-16,51.71717071533203,52.52525329589844,49.69696807861328,50.16565704345703,41508.0 +2016-02-17,50.101009368896484,53.13131332397461,50.101009368896484,51.5959587097168,50243.0 +2016-02-18,52.121212005615234,52.929290771484375,51.71717071533203,52.25858688354492,32959.0 +2016-02-21,52.52525329589844,52.929290771484375,51.919189453125,52.4121208190918,11585.0 +2016-02-22,52.727272033691406,54.141414642333984,52.52525329589844,53.76969528198242,43225.0 +2016-02-23,53.53535461425781,55.9595947265625,53.33333206176758,55.531314849853516,100947.0 +2016-02-24,53.53535461425781,58.58585739135742,53.53535461425781,56.614139556884766,169157.0 +2016-02-25,56.767677307128906,59.39393997192383,56.767677307128906,58.23838424682617,138897.0 +2016-02-28,59.39393997192383,61.010101318359375,58.58585739135742,60.767677307128906,121704.0 +2016-02-29,61.212120056152344,61.212120056152344,58.78787612915039,58.949493408203125,78558.0 +2016-03-01,59.39393997192383,60.20201873779297,59.191917419433594,59.44242477416992,60418.0 +2016-03-02,59.797977447509766,59.797977447509766,58.58585739135742,59.46666717529297,99318.0 +2016-03-03,59.39393997192383,60.4040412902832,59.191917419433594,59.29697036743164,92875.0 +2016-03-06,60.4040412902832,60.4040412902832,59.5959587097168,60.11313247680664,105426.0 +2016-03-07,60.0,60.60606002807617,59.39393997192383,60.193939208984375,121912.0 +2016-03-08,60.20201873779297,60.4040412902832,58.989898681640625,59.9595947265625,151551.0 +2016-03-09,59.39393997192383,59.39393997192383,58.18181610107422,58.27070617675781,90828.0 +2016-03-10,58.78787612915039,58.989898681640625,57.97979736328125,58.214141845703125,34283.0 +2016-03-13,58.78787612915039,59.5959587097168,58.18181610107422,58.36767578125,148470.0 +2016-03-14,58.58585739135742,58.78787612915039,57.37373733520508,57.44646453857422,37290.0 +2016-03-15,56.767677307128906,57.57575607299805,55.9595947265625,56.52525329589844,85627.0 +2016-03-16,56.56565475463867,56.767677307128906,56.161617279052734,56.50101089477539,80908.0 +2016-03-17,56.56565475463867,56.969696044921875,55.75757598876953,56.11313247680664,139576.0 +2016-03-20,56.56565475463867,56.767677307128906,55.5555534362793,55.74141311645508,157169.0 +2016-03-21,56.161617279052734,56.161617279052734,55.15151596069336,55.337371826171875,163916.0 +2016-03-22,55.75757598876953,57.77777862548828,55.35353469848633,55.74141311645508,304102.0 +2016-03-23,55.9595947265625,56.56565475463867,54.54545211791992,54.69091033935547,294669.0 +2016-03-24,54.747474670410156,55.35353469848633,53.33333206176758,53.90707015991211,141305.0 +2016-03-27,54.141414642333984,54.34343338012695,53.13131332397461,53.34141540527344,126451.0 +2016-03-28,53.93939208984375,54.141414642333984,52.929290771484375,53.40605926513672,123095.0 +2016-03-29,53.33333206176758,53.73737335205078,52.3232307434082,52.53333282470703,122774.0 +2016-03-30,50.30302810668945,50.909088134765625,49.898990631103516,50.58585739135742,217349.0 +2016-03-31,50.50505065917969,50.50505065917969,49.49494934082031,49.931312561035156,88678.0 +2016-04-03,49.898990631103516,49.898990631103516,47.272727966308594,48.7757568359375,200362.0 +2016-04-04,48.88888931274414,50.101009368896484,48.686866760253906,49.34141540527344,64939.0 +2016-04-05,49.09090805053711,49.292930603027344,48.686866760253906,49.115150451660156,87446.0 +2016-04-06,49.69696807861328,51.71717071533203,49.69696807861328,51.579795837402344,258391.0 +2016-04-07,51.919189453125,52.52525329589844,50.909088134765625,51.71717071533203,206526.0 +2016-04-10,52.52525329589844,53.13131332397461,51.919189453125,52.12929153442383,118413.0 +2016-04-11,52.121212005615234,52.727272033691406,50.909088134765625,51.305049896240234,132281.0 +2016-04-12,51.51515197753906,53.93939208984375,51.51515197753906,53.20404052734375,369008.0 +2016-04-13,53.33333206176758,54.141414642333984,52.929290771484375,53.62424087524414,97581.0 +2016-04-14,53.33333206176758,53.53535461425781,52.929290771484375,53.09090805053711,130823.0 +2016-04-17,51.71717071533203,51.71717071533203,49.49494934082031,49.753536224365234,311105.0 +2016-04-18,48.686866760253906,51.11111068725586,48.686866760253906,50.72323226928711,140195.0 +2016-04-19,51.51515197753906,51.919189453125,50.909088134765625,51.264644622802734,140549.0 +2016-04-20,51.11111068725586,51.31312942504883,50.50505065917969,50.8606071472168,66591.0 +2016-04-21,50.909088134765625,50.909088134765625,49.898990631103516,50.246463775634766,111433.0 +2016-04-24,50.30302810668945,50.909088134765625,49.898990631103516,50.68282699584961,146609.0 +2016-04-25,50.50505065917969,50.909088134765625,49.898990631103516,50.7797966003418,88022.0 +2016-04-26,50.707069396972656,50.707069396972656,49.898990631103516,50.060604095458984,68576.0 +2016-04-27,50.50505065917969,50.50505065917969,49.69696807861328,49.9636344909668,132057.0 +2016-04-28,49.898990631103516,50.909088134765625,49.49494934082031,49.672725677490234,235319.0 +2016-05-01,50.101009368896484,50.101009368896484,49.69696807861328,49.77777862548828,87322.0 +2016-05-02,49.898990631103516,50.101009368896484,49.292930603027344,49.47878646850586,82126.0 +2016-05-03,49.898990631103516,49.898990631103516,48.686866760253906,48.90504837036133,78102.0 +2016-05-04,48.686866760253906,49.49494934082031,48.686866760253906,49.284847259521484,93545.0 +2016-05-05,49.69696807861328,49.69696807861328,49.292930603027344,49.365657806396484,34601.0 +2016-05-08,49.49494934082031,50.50505065917969,49.49494934082031,49.470706939697266,127747.0 +2016-05-09,49.49494934082031,49.898990631103516,49.292930603027344,49.73737335205078,60319.0 +2016-05-10,49.69696807861328,50.50505065917969,48.88888931274414,49.34141540527344,103159.0 +2016-05-11,49.292930603027344,49.69696807861328,48.88888931274414,49.09090805053711,32927.0 +2016-05-12,49.09090805053711,49.898990631103516,49.09090805053711,49.818180084228516,98806.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,48.686866760253906,49.49494934082031,47.67676544189453,49.20404052734375,85237.0 +2016-05-25,50.101009368896484,50.101009368896484,49.69696807861328,49.90707015991211,50789.0 +2016-05-26,50.101009368896484,50.50505065917969,49.292930603027344,49.34949493408203,40810.0 +2016-05-29,49.09090805053711,49.292930603027344,48.88888931274414,49.27676773071289,16287.0 +2016-05-30,48.88888931274414,49.09090805053711,48.48484802246094,48.896968841552734,15972.0 +2016-05-31,49.292930603027344,51.11111068725586,49.292930603027344,50.844444274902344,121678.0 +2016-06-01,51.11111068725586,51.51515197753906,49.898990631103516,50.43232345581055,52140.0 +2016-06-02,50.101009368896484,50.909088134765625,49.49494934082031,49.599998474121094,52171.0 +2016-06-05,49.69696807861328,50.101009368896484,49.09090805053711,49.155555725097656,35279.0 +2016-06-06,49.09090805053711,49.69696807861328,49.09090805053711,49.49494934082031,15977.0 +2016-06-07,49.69696807861328,50.30302810668945,49.49494934082031,49.898990631103516,26936.0 +2016-06-08,49.898990631103516,51.51515197753906,49.898990631103516,51.00606155395508,82505.0 +2016-06-09,50.909088134765625,51.11111068725586,50.30302810668945,50.48080825805664,42211.0 +2016-06-12,50.50505065917969,50.50505065917969,49.69696807861328,49.713130950927734,21376.0 +2016-06-13,49.69696807861328,51.31312942504883,49.69696807861328,50.319190979003906,68055.0 +2016-06-14,,,,, +2016-06-15,50.50505065917969,51.31312942504883,50.101009368896484,50.101009368896484,39293.0 +2016-06-16,50.30302810668945,50.30302810668945,49.69696807861328,49.76161575317383,10168.0 +2016-06-19,50.101009368896484,50.909088134765625,50.101009368896484,50.101009368896484,26819.0 +2016-06-20,50.30302810668945,50.30302810668945,49.69696807861328,49.84242248535156,6157.0 +2016-06-21,49.898990631103516,50.707069396972656,49.898990631103516,50.101009368896484,24070.0 +2016-06-22,50.101009368896484,50.101009368896484,49.898990631103516,50.214141845703125,20880.0 +2016-06-23,50.30302810668945,50.707069396972656,50.101009368896484,50.30302810668945,45667.0 +2016-06-26,49.49494934082031,49.69696807861328,48.48484802246094,49.69696807861328,99839.0 +2016-06-27,49.898990631103516,50.30302810668945,49.49494934082031,49.898990631103516,42115.0 +2016-06-28,49.898990631103516,49.898990631103516,49.49494934082031,49.69696807861328,15285.0 +2016-06-29,49.69696807861328,50.101009368896484,48.686866760253906,49.09090805053711,144246.0 +2016-06-30,49.292930603027344,49.49494934082031,49.292930603027344,49.292930603027344,44611.0 +2016-07-03,49.292930603027344,49.49494934082031,49.292930603027344,49.292930603027344,44611.0 +2016-07-04,49.292930603027344,49.292930603027344,49.292930603027344,49.292930603027344,0.0 +2016-07-05,49.292930603027344,49.292930603027344,49.292930603027344,49.292930603027344,0.0 +2016-07-06,49.292930603027344,49.292930603027344,49.292930603027344,49.292930603027344,0.0 +2016-07-10,49.292930603027344,49.69696807861328,49.292930603027344,49.292930603027344,7598.0 +2016-07-11,49.292930603027344,49.49494934082031,49.09090805053711,49.49494934082031,13876.0 +2016-07-12,49.49494934082031,49.898990631103516,49.49494934082031,49.898990631103516,43076.0 +2016-07-14,49.898990631103516,49.898990631103516,49.292930603027344,49.49494934082031,29724.0 +2016-07-17,49.49494934082031,50.101009368896484,49.49494934082031,49.898990631103516,33176.0 +2016-07-18,49.898990631103516,50.50505065917969,49.69696807861328,50.50505065917969,38534.0 +2016-07-19,49.898990631103516,52.121212005615234,49.898990631103516,51.11111068725586,103948.0 +2016-07-20,51.31312942504883,51.31312942504883,49.69696807861328,50.909088134765625,36634.0 +2016-07-21,50.909088134765625,53.93939208984375,50.909088134765625,52.121212005615234,157220.0 +2016-07-24,51.71717071533203,51.71717071533203,49.69696807861328,49.69696807861328,96036.0 +2016-07-25,50.101009368896484,50.30302810668945,49.49494934082031,49.69696807861328,41378.0 +2016-07-26,49.49494934082031,49.49494934082031,47.67676544189453,47.67676544189453,198633.0 +2016-07-27,47.67676544189453,47.67676544189453,45.252525329589844,46.26262664794922,56744.0 +2016-07-28,45.858585357666016,45.858585357666016,44.44444274902344,45.45454406738281,73516.0 +2016-07-31,45.65656661987305,45.65656661987305,43.232322692871094,44.0404052734375,87337.0 +2016-08-01,44.0404052734375,45.252525329589844,43.838382720947266,44.24242401123047,88262.0 +2016-08-02,44.0404052734375,44.24242401123047,43.030303955078125,44.24242401123047,111113.0 +2016-08-03,43.232322692871094,43.838382720947266,43.232322692871094,43.43434143066406,79296.0 +2016-08-04,43.43434143066406,44.0404052734375,43.232322692871094,43.43434143066406,70594.0 +2016-08-07,43.43434143066406,44.84848403930664,43.43434143066406,44.24242401123047,55811.0 +2016-08-08,44.0404052734375,44.0404052734375,43.6363639831543,43.838382720947266,68131.0 +2016-08-09,43.6363639831543,44.0404052734375,43.43434143066406,44.0404052734375,134534.0 +2016-08-10,44.0404052734375,44.24242401123047,43.43434143066406,43.43434143066406,83647.0 +2016-08-11,43.43434143066406,43.6363639831543,43.232322692871094,43.43434143066406,43534.0 +2016-08-14,43.838382720947266,44.0404052734375,43.838382720947266,43.838382720947266,30790.0 +2016-08-15,44.0404052734375,44.44444274902344,43.838382720947266,43.838382720947266,47970.0 +2016-08-16,43.838382720947266,43.838382720947266,42.82828140258789,43.232322692871094,48346.0 +2016-08-17,42.42424011230469,42.82828140258789,41.010101318359375,41.212120056152344,62215.0 +2016-08-18,41.41414260864258,41.41414260864258,39.838382720947266,40.24242401123047,86413.0 +2016-08-21,41.010101318359375,41.010101318359375,40.080806732177734,40.161617279052734,26154.0 +2016-08-22,39.919189453125,39.919189453125,37.898990631103516,37.898990631103516,223004.0 +2016-08-23,37.33333206176758,38.22222137451172,36.686866760253906,37.41414260864258,296768.0 +2016-08-24,37.57575607299805,39.191917419433594,36.52525329589844,36.929290771484375,268905.0 +2016-08-25,37.33333206176758,37.57575607299805,35.878787994384766,37.49494934082031,136617.0 +2016-08-28,37.898990631103516,38.949493408203125,37.898990631103516,38.46464538574219,124329.0 +2016-08-29,38.22222137451172,38.78787612915039,38.141414642333984,38.141414642333984,18418.0 +2016-08-30,38.38383865356445,38.707069396972656,38.22222137451172,38.38383865356445,21893.0 +2016-08-31,38.30302810668945,38.46464538574219,37.898990631103516,37.97979736328125,19172.0 +2016-09-01,37.57575607299805,37.57575607299805,37.010101318359375,37.010101318359375,13555.0 +2016-09-04,36.84848403930664,37.818180084228516,36.84848403930664,37.41414260864258,29107.0 +2016-09-05,37.49494934082031,38.30302810668945,37.49494934082031,37.97979736328125,39127.0 +2016-09-06,38.060604095458984,38.060604095458984,37.33333206176758,37.57575607299805,28196.0 +2016-09-07,37.33333206176758,37.33333206176758,36.767677307128906,36.84848403930664,294742.0 +2016-09-08,37.010101318359375,37.33333206176758,37.010101318359375,37.252525329589844,73163.0 +2016-09-11,37.252525329589844,37.252525329589844,37.252525329589844,37.252525329589844,0.0 +2016-09-12,37.252525329589844,37.252525329589844,37.252525329589844,37.252525329589844,0.0 +2016-09-18,36.52525329589844,37.09090805053711,36.52525329589844,37.09090805053711,25602.0 +2016-09-19,37.41414260864258,37.41414260864258,35.71717071533203,36.0404052734375,39948.0 +2016-09-20,34.42424011230469,35.878787994384766,34.42424011230469,35.5555534362793,69381.0 +2016-09-21,35.797977447509766,35.797977447509766,35.31312942504883,35.5555534362793,21063.0 +2016-09-22,35.797977447509766,35.797977447509766,35.31312942504883,35.5555534362793,21063.0 +2016-09-25,35.15151596069336,35.232322692871094,34.34343338012695,34.34343338012695,64274.0 +2016-09-26,34.58585739135742,34.58585739135742,34.34343338012695,34.50505065917969,50377.0 +2016-09-27,32.969696044921875,34.34343338012695,32.969696044921875,34.34343338012695,133520.0 +2016-09-28,34.82828140258789,34.989898681640625,33.93939208984375,34.82828140258789,462532.0 +2016-09-29,34.989898681640625,38.22222137451172,34.747474670410156,38.22222137451172,115411.0 +2016-10-02,38.78787612915039,41.212120056152344,38.30302810668945,38.38383865356445,104468.0 +2016-10-03,38.060604095458984,42.02020263671875,36.3636360168457,40.80807876586914,329057.0 +2016-10-04,41.818180084228516,42.22222137451172,39.919189453125,40.80807876586914,108270.0 +2016-10-05,40.161617279052734,40.4040412902832,40.080806732177734,40.161617279052734,121487.0 +2016-10-06,40.4040412902832,41.010101318359375,39.030303955078125,39.191917419433594,98941.0 +2016-10-09,38.62626266479492,38.949493408203125,38.62626266479492,38.86868667602539,123294.0 +2016-10-10,38.38383865356445,40.0,38.38383865356445,39.5959587097168,67159.0 +2016-10-11,40.0,40.60606002807617,40.0,40.4040412902832,67350.0 +2016-10-12,40.80807876586914,41.818180084228516,40.80807876586914,41.212120056152344,108058.0 +2016-10-13,40.60606002807617,41.61616134643555,40.3232307434082,40.3232307434082,27715.0 +2016-10-16,39.5959587097168,39.838382720947266,39.5959587097168,39.67676544189453,141213.0 +2016-10-17,39.43434143066406,41.010101318359375,39.43434143066406,41.010101318359375,58030.0 +2016-10-18,40.80807876586914,40.80807876586914,39.919189453125,40.0,30991.0 +2016-10-19,40.4040412902832,40.80807876586914,39.191917419433594,40.80807876586914,52830.0 +2016-10-20,40.80807876586914,42.22222137451172,40.4040412902832,41.212120056152344,168401.0 +2016-10-23,41.212120056152344,42.82828140258789,41.010101318359375,42.82828140258789,231124.0 +2016-10-24,,,,, +2016-10-25,42.42424011230469,42.62626266479492,41.010101318359375,41.010101318359375,82958.0 +2016-10-26,40.60606002807617,41.212120056152344,40.4040412902832,41.212120056152344,48959.0 +2016-10-27,40.80807876586914,41.818180084228516,40.60606002807617,40.80807876586914,95297.0 +2016-10-30,40.80807876586914,42.02020263671875,40.80807876586914,41.212120056152344,79312.0 +2016-10-31,41.010101318359375,41.212120056152344,41.010101318359375,41.212120056152344,25999.0 +2016-11-01,41.212120056152344,41.212120056152344,40.60606002807617,40.60606002807617,31853.0 +2016-11-02,40.4040412902832,41.010101318359375,40.4040412902832,40.60606002807617,13921.0 +2016-11-03,41.212120056152344,42.42424011230469,41.212120056152344,41.61616134643555,144989.0 +2016-11-06,42.82828140258789,42.82828140258789,40.4040412902832,41.818180084228516,173407.0 +2016-11-07,41.818180084228516,43.43434143066406,41.818180084228516,43.030303955078125,103395.0 +2016-11-08,42.82828140258789,44.0404052734375,42.82828140258789,43.030303955078125,148487.0 +2016-11-09,42.62626266479492,43.838382720947266,42.02020263671875,43.6363639831543,191691.0 +2016-11-10,44.0404052734375,46.060604095458984,44.0404052734375,44.24242401123047,162798.0 +2016-11-13,44.84848403930664,45.252525329589844,44.24242401123047,44.44444274902344,120921.0 +2016-11-14,44.44444274902344,45.252525329589844,44.24242401123047,44.44444274902344,84769.0 +2016-11-15,44.44444274902344,44.64646530151367,43.43434143066406,44.24242401123047,32306.0 +2016-11-16,45.050506591796875,45.858585357666016,44.0404052734375,45.252525329589844,66555.0 +2016-11-17,44.84848403930664,47.07070541381836,44.84848403930664,46.060604095458984,70848.0 +2016-11-20,47.272727966308594,47.272727966308594,45.050506591796875,45.45454406738281,45325.0 +2016-11-21,44.84848403930664,45.65656661987305,44.24242401123047,44.24242401123047,36767.0 +2016-11-22,44.44444274902344,45.252525329589844,44.0404052734375,44.0404052734375,152998.0 +2016-11-23,44.44444274902344,45.252525329589844,44.0404052734375,44.64646530151367,302916.0 +2016-11-24,44.64646530151367,46.86868667602539,44.44444274902344,45.65656661987305,174049.0 +2016-11-27,45.858585357666016,46.86868667602539,45.858585357666016,46.26262664794922,41037.0 +2016-11-28,46.666664123535156,47.272727966308594,46.46464538574219,46.46464538574219,109510.0 +2016-11-29,46.666664123535156,47.67676544189453,46.46464538574219,47.272727966308594,175196.0 +2016-11-30,47.67676544189453,48.28282928466797,47.47474670410156,47.67676544189453,118343.0 +2016-12-01,48.48484802246094,49.292930603027344,47.878787994384766,49.292930603027344,83057.0 +2016-12-04,49.49494934082031,50.707069396972656,49.292930603027344,50.101009368896484,154495.0 +2016-12-05,50.101009368896484,50.50505065917969,49.292930603027344,49.898990631103516,65655.0 +2016-12-06,50.30302810668945,50.909088134765625,50.101009368896484,50.50505065917969,80072.0 +2016-12-07,50.30302810668945,51.31312942504883,50.30302810668945,50.707069396972656,39133.0 +2016-12-08,50.909088134765625,51.31312942504883,50.101009368896484,50.101009368896484,70072.0 +2016-12-11,50.50505065917969,51.71717071533203,50.30302810668945,50.909088134765625,58469.0 +2016-12-12,50.707069396972656,51.51515197753906,49.69696807861328,49.69696807861328,37228.0 +2016-12-13,50.30302810668945,50.30302810668945,49.292930603027344,49.49494934082031,50488.0 +2016-12-14,50.101009368896484,50.30302810668945,48.686866760253906,49.898990631103516,50644.0 +2016-12-15,49.69696807861328,50.707069396972656,49.292930603027344,50.707069396972656,19665.0 +2016-12-18,50.101009368896484,50.909088134765625,50.101009368896484,50.50505065917969,13100.0 +2016-12-19,50.707069396972656,50.909088134765625,50.50505065917969,50.50505065917969,19645.0 +2016-12-20,50.707069396972656,50.707069396972656,50.101009368896484,50.101009368896484,3309.0 +2016-12-21,50.909088134765625,50.909088134765625,50.50505065917969,50.50505065917969,3789.0 +2016-12-22,50.30302810668945,50.30302810668945,50.101009368896484,50.101009368896484,16067.0 +2016-12-25,51.31312942504883,52.727272033691406,50.30302810668945,50.30302810668945,194061.0 +2016-12-26,,,,, +2016-12-27,50.707069396972656,50.707069396972656,50.30302810668945,50.707069396972656,31813.0 +2016-12-28,50.707069396972656,50.707069396972656,50.30302810668945,50.30302810668945,36913.0 +2016-12-29,50.30302810668945,50.30302810668945,50.101009368896484,50.101009368896484,21629.0 +2017-01-01,50.101009368896484,50.707069396972656,49.898990631103516,50.50505065917969,35600.0 +2017-01-02,50.30302810668945,50.30302810668945,49.898990631103516,50.101009368896484,43326.0 +2017-01-03,50.30302810668945,50.30302810668945,49.69696807861328,49.898990631103516,27854.0 +2017-01-04,49.898990631103516,50.101009368896484,49.69696807861328,49.69696807861328,27311.0 +2017-01-05,49.69696807861328,49.898990631103516,48.686866760253906,48.88888931274414,41186.0 +2017-01-08,49.09090805053711,49.09090805053711,47.272727966308594,47.47474670410156,39483.0 +2017-01-09,47.67676544189453,47.67676544189453,46.86868667602539,47.67676544189453,33494.0 +2017-01-10,47.878787994384766,47.878787994384766,46.86868667602539,46.86868667602539,11152.0 +2017-01-11,46.86868667602539,48.080806732177734,46.46464538574219,46.46464538574219,44385.0 +2017-01-12,47.07070541381836,47.07070541381836,46.060604095458984,46.46464538574219,13404.0 +2017-01-15,46.060604095458984,46.060604095458984,45.65656661987305,45.65656661987305,8051.0 +2017-01-16,45.45454406738281,45.858585357666016,45.252525329589844,45.252525329589844,6793.0 +2017-01-17,46.060604095458984,46.666664123535156,45.858585357666016,46.666664123535156,4943.0 +2017-01-18,46.46464538574219,47.272727966308594,46.26262664794922,46.26262664794922,25998.0 +2017-01-19,45.65656661987305,45.65656661987305,45.45454406738281,45.65656661987305,6536.0 +2017-01-22,45.65656661987305,45.65656661987305,45.252525329589844,45.45454406738281,33673.0 +2017-01-23,45.65656661987305,46.26262664794922,45.65656661987305,46.060604095458984,25790.0 +2017-01-24,46.060604095458984,46.86868667602539,46.060604095458984,46.46464538574219,24752.0 +2017-01-25,46.46464538574219,47.272727966308594,46.060604095458984,46.060604095458984,19321.0 +2017-01-26,46.86868667602539,48.28282928466797,46.86868667602539,47.47474670410156,122928.0 +2017-01-29,47.67676544189453,47.878787994384766,47.07070541381836,47.67676544189453,52467.0 +2017-01-30,47.878787994384766,48.88888931274414,47.878787994384766,48.48484802246094,68259.0 +2017-01-31,47.67676544189453,48.080806732177734,46.86868667602539,47.272727966308594,24717.0 +2017-02-01,47.272727966308594,48.080806732177734,47.272727966308594,47.67676544189453,12139.0 +2017-02-02,47.272727966308594,48.28282928466797,47.272727966308594,47.67676544189453,11717.0 +2017-02-05,47.272727966308594,48.080806732177734,47.272727966308594,47.47474670410156,11778.0 +2017-02-06,47.47474670410156,47.47474670410156,47.272727966308594,47.47474670410156,6915.0 +2017-02-07,47.272727966308594,47.272727966308594,47.07070541381836,47.07070541381836,7119.0 +2017-02-08,46.46464538574219,46.86868667602539,45.65656661987305,46.46464538574219,31882.0 +2017-02-09,45.858585357666016,46.46464538574219,45.65656661987305,46.060604095458984,18650.0 +2017-02-12,46.060604095458984,46.86868667602539,46.060604095458984,46.060604095458984,25296.0 +2017-02-13,46.060604095458984,46.46464538574219,46.060604095458984,46.060604095458984,14118.0 +2017-02-14,46.26262664794922,47.07070541381836,46.060604095458984,46.060604095458984,31694.0 +2017-02-15,46.26262664794922,46.46464538574219,46.060604095458984,46.26262664794922,6546.0 +2017-02-16,46.46464538574219,46.666664123535156,46.26262664794922,46.26262664794922,10334.0 +2017-02-19,46.46464538574219,46.46464538574219,46.060604095458984,46.26262664794922,9344.0 +2017-02-20,46.26262664794922,46.666664123535156,45.45454406738281,45.858585357666016,54993.0 +2017-02-21,45.65656661987305,45.858585357666016,45.252525329589844,45.858585357666016,20437.0 +2017-02-22,46.060604095458984,47.07070541381836,46.060604095458984,46.86868667602539,42202.0 +2017-02-23,46.86868667602539,47.272727966308594,46.46464538574219,47.272727966308594,46752.0 +2017-02-26,47.47474670410156,48.080806732177734,47.272727966308594,47.878787994384766,46075.0 +2017-02-27,47.07070541381836,47.272727966308594,45.45454406738281,45.45454406738281,31590.0 +2017-02-28,45.858585357666016,46.86868667602539,45.65656661987305,46.060604095458984,171076.0 +2017-03-01,46.060604095458984,46.666664123535156,46.060604095458984,46.666664123535156,4515.0 +2017-03-02,46.46464538574219,46.46464538574219,46.060604095458984,46.46464538574219,73065.0 +2017-03-05,46.060604095458984,46.46464538574219,45.65656661987305,46.46464538574219,23637.0 +2017-03-06,45.65656661987305,45.65656661987305,45.252525329589844,45.65656661987305,21334.0 +2017-03-07,45.252525329589844,45.252525329589844,45.050506591796875,45.252525329589844,119908.0 +2017-03-08,45.050506591796875,45.252525329589844,44.44444274902344,44.64646530151367,265462.0 +2017-03-09,44.64646530151367,44.64646530151367,43.6363639831543,43.6363639831543,25048.0 +2017-03-12,42.22222137451172,42.42424011230469,41.212120056152344,41.818180084228516,87689.0 +2017-03-13,42.02020263671875,42.42424011230469,41.010101318359375,41.010101318359375,41271.0 +2017-03-14,41.212120056152344,41.41414260864258,40.3232307434082,40.60606002807617,434837.0 +2017-03-15,41.010101318359375,42.02020263671875,41.010101318359375,41.010101318359375,62766.0 +2017-03-16,41.61616134643555,41.61616134643555,40.80807876586914,41.212120056152344,139432.0 +2017-03-19,41.212120056152344,42.42424011230469,41.010101318359375,41.818180084228516,271204.0 +2017-03-20,42.02020263671875,42.02020263671875,41.61616134643555,42.02020263671875,39849.0 +2017-03-21,42.02020263671875,43.030303955078125,41.41414260864258,41.818180084228516,134667.0 +2017-03-22,41.61616134643555,42.22222137451172,40.80807876586914,40.80807876586914,56529.0 +2017-03-23,41.41414260864258,42.22222137451172,41.010101318359375,41.818180084228516,115383.0 +2017-03-26,42.02020263671875,42.42424011230469,41.61616134643555,41.818180084228516,88838.0 +2017-03-27,41.61616134643555,41.818180084228516,41.212120056152344,41.61616134643555,25645.0 +2017-03-28,41.41414260864258,42.42424011230469,41.41414260864258,41.61616134643555,81522.0 +2017-03-29,41.61616134643555,41.61616134643555,41.61616134643555,41.61616134643555,0.0 +2017-03-30,42.02020263671875,42.42424011230469,41.818180084228516,41.818180084228516,57121.0 +2017-04-02,,,,, +2017-04-03,42.02020263671875,43.43434143066406,42.02020263671875,43.030303955078125,393481.0 +2017-04-04,,,,, +2017-04-05,43.030303955078125,44.44444274902344,43.030303955078125,43.838382720947266,241970.0 +2017-04-06,43.838382720947266,44.0404052734375,43.030303955078125,43.030303955078125,113900.0 +2017-04-09,43.838382720947266,45.050506591796875,43.43434143066406,44.0404052734375,233174.0 +2017-04-10,41.41414260864258,42.22222137451172,41.41414260864258,42.02020263671875,211572.0 +2017-04-11,42.22222137451172,42.22222137451172,41.41414260864258,41.41414260864258,21254.0 +2017-04-12,41.41414260864258,41.41414260864258,41.212120056152344,41.212120056152344,16759.0 +2017-04-13,41.818180084228516,41.818180084228516,41.212120056152344,41.212120056152344,20796.0 +2017-04-16,41.010101318359375,41.818180084228516,40.4040412902832,40.4040412902832,40180.0 +2017-04-17,40.3232307434082,40.4040412902832,39.5959587097168,39.67676544189453,81994.0 +2017-04-18,39.75757598876953,40.161617279052734,38.78787612915039,38.78787612915039,181234.0 +2017-04-19,39.030303955078125,42.02020263671875,38.949493408203125,41.010101318359375,327836.0 +2017-04-20,41.212120056152344,41.212120056152344,39.67676544189453,39.75757598876953,75660.0 +2017-04-23,40.3232307434082,40.80807876586914,40.24242401123047,40.3232307434082,113838.0 +2017-04-24,40.80807876586914,40.80807876586914,40.24242401123047,40.3232307434082,32319.0 +2017-04-25,40.080806732177734,40.080806732177734,39.51515197753906,39.75757598876953,56787.0 +2017-04-26,39.919189453125,39.919189453125,39.43434143066406,39.43434143066406,29531.0 +2017-04-27,39.67676544189453,39.919189453125,39.5959587097168,39.919189453125,31856.0 +2017-04-30,39.75757598876953,41.010101318359375,39.75757598876953,40.4040412902832,47270.0 +2017-05-01,40.80807876586914,41.818180084228516,40.80807876586914,41.41414260864258,124695.0 +2017-05-02,,,,, +2017-05-03,39.67676544189453,42.02020263671875,39.67676544189453,41.212120056152344,108288.0 +2017-05-04,41.41414260864258,41.41414260864258,40.4040412902832,41.212120056152344,13553.0 +2017-05-07,40.60606002807617,41.61616134643555,40.60606002807617,41.010101318359375,43267.0 +2017-05-08,41.212120056152344,41.212120056152344,40.80807876586914,41.010101318359375,13108.0 +2017-05-09,,,,, +2017-05-10,41.010101318359375,41.010101318359375,40.80807876586914,41.010101318359375,5061.0 +2017-05-11,41.212120056152344,41.212120056152344,41.010101318359375,41.212120056152344,26121.0 +2017-05-14,40.80807876586914,41.212120056152344,40.80807876586914,41.212120056152344,16068.0 +2017-05-15,41.010101318359375,41.010101318359375,40.80807876586914,41.010101318359375,9257.0 +2017-05-16,40.80807876586914,41.41414260864258,40.60606002807617,41.010101318359375,28318.0 +2017-05-17,41.212120056152344,41.41414260864258,41.010101318359375,41.010101318359375,25112.0 +2017-05-18,40.80807876586914,41.212120056152344,40.4040412902832,40.4040412902832,73876.0 +2017-05-21,41.212120056152344,41.212120056152344,40.60606002807617,40.80807876586914,20395.0 +2017-05-22,40.80807876586914,40.80807876586914,40.161617279052734,40.60606002807617,34753.0 +2017-05-23,40.3232307434082,40.3232307434082,39.75757598876953,40.0,11099.0 +2017-05-24,39.838382720947266,39.838382720947266,39.838382720947266,39.838382720947266,2814.0 +2017-05-25,40.3232307434082,40.3232307434082,39.272727966308594,39.5959587097168,17686.0 +2017-05-28,38.949493408203125,39.030303955078125,38.78787612915039,38.86868667602539,9579.0 +2017-05-29,38.949493408203125,39.272727966308594,38.949493408203125,39.030303955078125,5952.0 +2017-05-30,39.43434143066406,39.51515197753906,39.191917419433594,39.191917419433594,5691.0 +2017-05-31,39.191917419433594,39.35353469848633,39.191917419433594,39.35353469848633,5821.0 +2017-06-01,39.35353469848633,39.35353469848633,39.11111068725586,39.35353469848633,9325.0 +2017-06-04,39.5959587097168,39.838382720947266,39.5959587097168,39.838382720947266,6183.0 +2017-06-05,40.0,40.0,39.43434143066406,39.43434143066406,4505.0 +2017-06-06,39.67676544189453,39.67676544189453,39.272727966308594,39.272727966308594,12835.0 +2017-06-07,39.272727966308594,39.272727966308594,39.272727966308594,39.272727966308594,397.0 +2017-06-08,39.5959587097168,39.5959587097168,39.272727966308594,39.272727966308594,9406.0 +2017-06-11,38.86868667602539,38.86868667602539,38.86868667602539,38.86868667602539,1887.0 +2017-06-12,39.11111068725586,39.15151596069336,38.78787612915039,39.15151596069336,10138.0 +2017-06-13,38.86868667602539,39.5959587097168,38.86868667602539,39.5959587097168,2013.0 +2017-06-14,39.5959587097168,39.838382720947266,39.5959587097168,39.5959587097168,7252.0 +2017-06-15,39.5959587097168,39.5959587097168,39.5959587097168,39.5959587097168,9257.0 +2017-06-18,39.11111068725586,39.5959587097168,38.949493408203125,39.5959587097168,8255.0 +2017-06-19,39.919189453125,40.969696044921875,39.919189453125,40.727272033691406,34981.0 +2017-06-20,40.727272033691406,41.13131332397461,40.0404052734375,40.0404052734375,14690.0 +2017-06-21,40.969696044921875,41.13131332397461,40.80807876586914,41.050506591796875,23695.0 +2017-06-22,40.161617279052734,40.4040412902832,39.5959587097168,40.080806732177734,46223.0 +2017-06-25,40.080806732177734,40.080806732177734,40.080806732177734,40.080806732177734,0.0 +2017-06-26,40.161617279052734,40.4040412902832,39.5959587097168,40.080806732177734,46223.0 +2017-06-27,40.161617279052734,40.4040412902832,39.5959587097168,40.080806732177734,46223.0 +2017-06-28,40.161617279052734,40.4040412902832,39.5959587097168,40.080806732177734,46223.0 +2017-06-29,40.161617279052734,40.4040412902832,39.5959587097168,40.080806732177734,46223.0 +2017-07-02,40.121212005615234,40.80807876586914,40.121212005615234,40.80807876586914,11912.0 +2017-07-03,41.13131332397461,42.34343338012695,41.13131332397461,42.02020263671875,105639.0 +2017-07-04,41.69696807861328,42.02020263671875,41.37373733520508,41.45454406738281,21114.0 +2017-07-05,41.69696807861328,41.77777862548828,41.292930603027344,41.37373733520508,15590.0 +2017-07-06,41.61616134643555,41.61616134643555,41.292930603027344,41.292930603027344,8372.0 +2017-07-09,41.292930603027344,41.292930603027344,41.292930603027344,41.292930603027344,2908.0 +2017-07-10,41.858585357666016,41.858585357666016,41.45454406738281,41.45454406738281,3379.0 +2017-07-11,41.212120056152344,41.212120056152344,40.88888931274414,40.88888931274414,14273.0 +2017-07-12,41.53535461425781,41.61616134643555,41.212120056152344,41.37373733520508,9079.0 +2017-07-13,41.212120056152344,41.37373733520508,40.969696044921875,41.050506591796875,9086.0 +2017-07-16,41.37373733520508,41.77777862548828,41.292930603027344,41.61616134643555,10095.0 +2017-07-17,41.212120056152344,41.61616134643555,40.88888931274414,41.61616134643555,11086.0 +2017-07-18,41.37373733520508,41.37373733520508,41.212120056152344,41.212120056152344,8621.0 +2017-07-19,41.050506591796875,41.61616134643555,41.050506591796875,41.61616134643555,8583.0 +2017-07-20,41.61616134643555,41.61616134643555,41.13131332397461,41.13131332397461,23334.0 +2017-07-23,40.88888931274414,40.88888931274414,40.4040412902832,40.4040412902832,31563.0 +2017-07-24,40.4040412902832,40.727272033691406,40.3232307434082,40.64646530151367,24199.0 +2017-07-25,40.80807876586914,40.80807876586914,40.24242401123047,40.24242401123047,14316.0 +2017-07-26,40.3232307434082,40.3232307434082,40.0,40.080806732177734,24108.0 +2017-07-27,40.0,40.0,39.43434143066406,39.5959587097168,19712.0 +2017-07-30,39.67676544189453,39.67676544189453,39.5959587097168,39.5959587097168,2935.0 +2017-07-31,39.67676544189453,39.67676544189453,39.5959587097168,39.5959587097168,3839.0 +2017-08-01,40.161617279052734,40.161617279052734,39.75757598876953,39.75757598876953,9825.0 +2017-08-02,39.5959587097168,39.5959587097168,39.5959587097168,39.5959587097168,2602.0 +2017-08-03,39.5959587097168,39.5959587097168,39.47474670410156,39.5959587097168,5162.0 +2017-08-06,39.47474670410156,39.47474670410156,39.43434143066406,39.43434143066406,7848.0 +2017-08-07,39.5959587097168,39.5959587097168,39.191917419433594,39.35353469848633,11469.0 +2017-08-08,39.232322692871094,39.232322692871094,38.46464538574219,39.11111068725586,30626.0 +2017-08-09,38.989898681640625,38.989898681640625,38.38383865356445,38.58585739135742,46209.0 +2017-08-10,38.50505065917969,38.54545211791992,38.18181610107422,38.18181610107422,28434.0 +2017-08-13,38.26262664794922,38.46464538574219,38.22222137451172,38.46464538574219,16238.0 +2017-08-14,38.666664123535156,39.191917419433594,38.666664123535156,39.11111068725586,37799.0 +2017-08-15,39.43434143066406,39.51515197753906,38.909088134765625,38.909088134765625,20613.0 +2017-08-16,38.86868667602539,38.86868667602539,38.38383865356445,38.54545211791992,10554.0 +2017-08-17,38.46464538574219,38.46464538574219,38.38383865356445,38.38383865356445,9810.0 +2017-08-20,38.707069396972656,38.707069396972656,38.141414642333984,38.54545211791992,7967.0 +2017-08-21,38.54545211791992,38.54545211791992,38.42424011230469,38.46464538574219,12954.0 +2017-08-22,38.30302810668945,38.46464538574219,38.30302810668945,38.38383865356445,14232.0 +2017-08-23,38.58585739135742,38.58585739135742,38.26262664794922,38.38383865356445,15799.0 +2017-08-24,38.46464538574219,38.50505065917969,38.42424011230469,38.42424011230469,12566.0 +2017-08-27,38.666664123535156,38.78787612915039,38.34343338012695,38.34343338012695,26621.0 +2017-08-28,38.54545211791992,38.62626266479492,38.54545211791992,38.62626266479492,18091.0 +2017-08-29,38.78787612915039,38.78787612915039,38.46464538574219,38.46464538574219,7123.0 +2017-08-30,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-08-31,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-09-03,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-09-04,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-09-05,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-09-06,38.46464538574219,38.46464538574219,38.46464538574219,38.46464538574219,0.0 +2017-09-07,38.50505065917969,38.78787612915039,38.50505065917969,38.54545211791992,8730.0 +2017-09-10,39.5555534362793,39.5555534362793,38.86868667602539,38.86868667602539,21793.0 +2017-09-11,38.78787612915039,39.030303955078125,38.78787612915039,38.78787612915039,7749.0 +2017-09-12,38.666664123535156,38.666664123535156,38.666664123535156,38.666664123535156,3628.0 +2017-09-13,38.62626266479492,38.78787612915039,38.62626266479492,38.78787612915039,7587.0 +2017-09-14,38.707069396972656,38.707069396972656,38.707069396972656,38.707069396972656,3158.0 +2017-09-17,39.15151596069336,39.15151596069336,38.78787612915039,38.78787612915039,8640.0 +2017-09-18,38.949493408203125,39.030303955078125,38.949493408203125,38.949493408203125,8587.0 +2017-09-19,39.07070541381836,39.07070541381836,38.949493408203125,38.949493408203125,21552.0 +2017-09-20,38.949493408203125,38.949493408203125,38.949493408203125,38.949493408203125,0.0 +2017-09-21,38.949493408203125,38.949493408203125,38.949493408203125,38.949493408203125,0.0 +2017-09-24,38.949493408203125,38.949493408203125,38.949493408203125,38.949493408203125,0.0 +2017-09-25,38.949493408203125,42.666664123535156,38.949493408203125,41.53535461425781,162731.0 +2017-09-26,41.69696807861328,41.69696807861328,40.080806732177734,40.3232307434082,156634.0 +2017-09-27,40.4040412902832,40.4040412902832,40.0,40.161617279052734,30260.0 +2017-09-28,40.3232307434082,40.4040412902832,40.0404052734375,40.0404052734375,14263.0 +2017-10-01,39.5959587097168,40.080806732177734,39.5959587097168,39.67676544189453,11175.0 +2017-10-02,39.6363639831543,39.71717071533203,39.5959587097168,39.71717071533203,15863.0 +2017-10-03,39.71717071533203,39.71717071533203,39.71717071533203,39.71717071533203,0.0 +2017-10-04,40.4040412902832,40.727272033691406,39.67676544189453,39.838382720947266,34185.0 +2017-10-05,40.3232307434082,40.3232307434082,39.75757598876953,39.75757598876953,5567.0 +2017-10-08,39.71717071533203,40.080806732177734,39.5959587097168,39.6363639831543,11599.0 +2017-10-09,39.67676544189453,39.67676544189453,39.11111068725586,39.11111068725586,8167.0 +2017-10-10,39.191917419433594,39.35353469848633,39.11111068725586,39.272727966308594,7026.0 +2017-10-11,39.191917419433594,39.191917419433594,37.97979736328125,37.97979736328125,12492.0 +2017-10-12,36.60606002807617,38.22222137451172,36.60606002807617,37.77777862548828,24240.0 +2017-10-15,38.30302810668945,38.46464538574219,38.30302810668945,38.38383865356445,8028.0 +2017-10-16,39.15151596069336,40.4040412902832,39.15151596069336,39.191917419433594,50412.0 +2017-10-17,39.35353469848633,39.35353469848633,38.86868667602539,38.909088134765625,9787.0 +2017-10-18,38.78787612915039,38.78787612915039,38.747474670410156,38.78787612915039,6811.0 +2017-10-19,38.78787612915039,39.35353469848633,38.78787612915039,39.232322692871094,9906.0 +2017-10-22,39.51515197753906,39.5959587097168,39.232322692871094,39.51515197753906,9307.0 +2017-10-23,38.949493408203125,38.949493408203125,38.46464538574219,38.62626266479492,7480.0 +2017-10-24,38.58585739135742,38.58585739135742,38.58585739135742,38.58585739135742,5525.0 +2017-10-25,38.58585739135742,38.58585739135742,38.58585739135742,38.58585739135742,1268.0 +2017-10-26,38.58585739135742,38.58585739135742,38.58585739135742,38.58585739135742,1967.0 +2017-10-29,38.666664123535156,39.191917419433594,38.62626266479492,39.191917419433594,8312.0 +2017-10-30,39.191917419433594,39.43434143066406,39.191917419433594,39.232322692871094,4176.0 +2017-10-31,39.232322692871094,39.232322692871094,39.232322692871094,39.232322692871094,1201.0 +2017-11-01,38.42424011230469,38.54545211791992,37.97979736328125,38.101009368896484,19483.0 +2017-11-02,38.141414642333984,38.42424011230469,37.97979736328125,38.38383865356445,14205.0 +2017-11-05,37.57575607299805,37.97979736328125,37.17171859741211,37.97979736328125,39996.0 +2017-11-06,37.41414260864258,37.41414260864258,37.010101318359375,37.010101318359375,13709.0 +2017-11-07,35.9595947265625,35.9595947265625,33.292930603027344,34.141414642333984,83890.0 +2017-11-08,33.53535461425781,34.18181610107422,33.53535461425781,33.65656661987305,21099.0 +2017-11-09,34.060604095458984,35.6363639831543,34.02020263671875,35.6363639831543,50352.0 +2017-11-12,35.232322692871094,35.5555534362793,34.747474670410156,34.82828140258789,11590.0 +2017-11-13,34.747474670410156,35.07070541381836,34.38383865356445,35.07070541381836,6005.0 +2017-11-14,34.747474670410156,35.878787994384766,34.747474670410156,35.47474670410156,20244.0 +2017-11-15,35.5555534362793,35.5555534362793,35.232322692871094,35.232322692871094,5160.0 +2017-11-16,35.191917419433594,37.65656661987305,35.15151596069336,35.6363639831543,47059.0 +2017-11-19,35.6363639831543,37.65656661987305,35.5555534362793,35.5555534362793,73422.0 +2017-11-20,36.28282928466797,36.28282928466797,34.58585739135742,35.15151596069336,18296.0 +2017-11-21,35.07070541381836,36.686866760253906,35.07070541381836,36.686866760253906,32910.0 +2017-11-22,36.767677307128906,36.84848403930664,35.797977447509766,35.878787994384766,35432.0 +2017-11-23,35.75757598876953,36.44444274902344,35.75757598876953,35.9595947265625,18796.0 +2017-11-26,36.3636360168457,36.3636360168457,36.24242401123047,36.24242401123047,10435.0 +2017-11-27,36.3636360168457,37.97979736328125,36.080806732177734,36.3636360168457,116805.0 +2017-11-28,36.28282928466797,38.78787612915039,36.24242401123047,37.17171859741211,138880.0 +2017-11-29,37.57575607299805,37.61616134643555,37.17171859741211,37.252525329589844,50592.0 +2017-11-30,37.53535461425781,38.707069396972656,37.49494934082031,37.97979736328125,102090.0 +2017-12-03,37.97979736328125,38.42424011230469,37.97979736328125,37.97979736328125,42134.0 +2017-12-04,37.97979736328125,38.909088134765625,37.73737335205078,38.42424011230469,62371.0 +2017-12-05,38.38383865356445,38.989898681640625,38.18181610107422,38.50505065917969,36196.0 +2017-12-06,38.707069396972656,38.78787612915039,38.38383865356445,38.38383865356445,27123.0 +2017-12-07,38.34343338012695,38.34343338012695,38.060604095458984,38.18181610107422,8340.0 +2017-12-10,38.666664123535156,38.949493408203125,37.97979736328125,38.78787612915039,35031.0 +2017-12-11,38.54545211791992,38.62626266479492,38.46464538574219,38.46464538574219,5008.0 +2017-12-12,38.46464538574219,38.78787612915039,38.46464538574219,38.78787612915039,9720.0 +2017-12-13,38.78787612915039,39.39393997192383,38.30302810668945,38.78787612915039,31255.0 +2017-12-14,38.949493408203125,39.191917419433594,38.949493408203125,39.191917419433594,16061.0 +2017-12-17,38.78787612915039,38.86868667602539,38.34343338012695,38.86868667602539,18145.0 +2017-12-18,38.38383865356445,39.030303955078125,38.38383865356445,39.030303955078125,16995.0 +2017-12-19,39.15151596069336,40.56565475463867,39.15151596069336,40.3232307434082,98354.0 +2017-12-20,40.161617279052734,41.93939208984375,40.0,40.3232307434082,122511.0 +2017-12-21,39.878787994384766,40.969696044921875,39.878787994384766,39.878787994384766,24592.0 +2017-12-24,41.212120056152344,43.232322692871094,41.212120056152344,41.61616134643555,238493.0 +2017-12-25,41.77777862548828,41.77777862548828,40.4040412902832,40.4040412902832,52018.0 +2017-12-26,40.80807876586914,41.61616134643555,40.56565475463867,41.37373733520508,71030.0 +2017-12-27,41.61616134643555,41.61616134643555,41.212120056152344,41.212120056152344,24376.0 +2017-12-28,40.48484802246094,41.61616134643555,40.48484802246094,41.61616134643555,27369.0 +2017-12-31,41.050506591796875,41.212120056152344,40.88888931274414,40.88888931274414,37615.0 +2018-01-01,40.88888931274414,41.212120056152344,40.80807876586914,40.969696044921875,14732.0 +2018-01-02,40.80807876586914,40.969696044921875,40.80807876586914,40.969696044921875,5828.0 +2018-01-03,40.80807876586914,40.80807876586914,40.80807876586914,40.80807876586914,1657.0 +2018-01-04,40.88888931274414,41.212120056152344,40.88888931274414,41.050506591796875,4982.0 +2018-01-07,41.212120056152344,41.61616134643555,41.13131332397461,41.61616134643555,24811.0 +2018-01-08,41.45454406738281,41.53535461425781,41.37373733520508,41.37373733520508,9685.0 +2018-01-09,41.212120056152344,41.53535461425781,41.212120056152344,41.53535461425781,8302.0 +2018-01-10,41.37373733520508,41.37373733520508,41.37373733520508,41.37373733520508,2331.0 +2018-01-11,41.45454406738281,41.45454406738281,40.969696044921875,40.969696044921875,7410.0 +2018-01-14,41.050506591796875,41.53535461425781,41.050506591796875,41.212120056152344,8953.0 +2018-01-15,41.212120056152344,41.77777862548828,41.212120056152344,41.53535461425781,26982.0 +2018-01-16,41.53535461425781,41.93939208984375,41.37373733520508,41.53535461425781,10146.0 +2018-01-17,41.37373733520508,41.37373733520508,41.212120056152344,41.212120056152344,10102.0 +2018-01-18,41.212120056152344,41.212120056152344,41.212120056152344,41.212120056152344,4259.0 +2018-01-21,41.212120056152344,41.53535461425781,41.212120056152344,41.292930603027344,5337.0 +2018-01-22,41.212120056152344,41.212120056152344,41.13131332397461,41.13131332397461,5055.0 +2018-01-23,41.37373733520508,41.37373733520508,41.212120056152344,41.292930603027344,7542.0 +2018-01-24,41.292930603027344,41.292930603027344,41.13131332397461,41.13131332397461,5058.0 +2018-01-25,41.13131332397461,41.212120056152344,41.13131332397461,41.13131332397461,5307.0 +2018-01-28,41.13131332397461,41.13131332397461,41.050506591796875,41.050506591796875,7886.0 +2018-01-29,40.727272033691406,40.727272033691406,40.48484802246094,40.48484802246094,18181.0 +2018-01-30,40.56565475463867,41.050506591796875,40.48484802246094,40.727272033691406,26342.0 +2018-01-31,40.727272033691406,40.727272033691406,40.64646530151367,40.64646530151367,2958.0 +2018-02-01,41.050506591796875,41.69696807861328,40.969696044921875,41.45454406738281,36115.0 +2018-02-04,41.050506591796875,41.050506591796875,41.050506591796875,41.050506591796875,2592.0 +2018-02-05,40.969696044921875,41.858585357666016,40.969696044921875,41.77777862548828,18939.0 +2018-02-06,41.69696807861328,43.9595947265625,41.69696807861328,42.666664123535156,169304.0 +2018-02-07,42.989898681640625,43.07070541381836,42.42424011230469,42.747474670410156,38827.0 +2018-02-08,42.50505065917969,42.82828140258789,42.101009368896484,42.42424011230469,11169.0 +2018-02-11,42.101009368896484,42.34343338012695,41.45454406738281,41.93939208984375,17245.0 +2018-02-12,42.02020263671875,42.18181610107422,42.02020263671875,42.101009368896484,2885.0 +2018-02-13,43.232322692871094,44.929290771484375,43.232322692871094,43.47474670410156,79943.0 +2018-02-14,43.47474670410156,43.878787994384766,42.82828140258789,42.82828140258789,28693.0 +2018-02-15,42.82828140258789,43.6363639831543,42.82828140258789,43.232322692871094,17822.0 +2018-02-18,43.9595947265625,44.0404052734375,43.6363639831543,43.71717071533203,16222.0 +2018-02-19,42.82828140258789,44.686866760253906,42.82828140258789,44.28282928466797,63075.0 +2018-02-20,44.28282928466797,45.65656661987305,44.28282928466797,45.09090805053711,109725.0 +2018-02-21,45.252525329589844,46.46464538574219,43.9595947265625,44.121212005615234,174659.0 +2018-02-22,44.28282928466797,44.929290771484375,43.71717071533203,43.878787994384766,46951.0 +2018-02-25,43.878787994384766,43.9595947265625,42.82828140258789,43.47474670410156,32572.0 +2018-02-26,44.0404052734375,45.73737335205078,43.71717071533203,44.28282928466797,101445.0 +2018-02-27,43.797977447509766,44.44444274902344,43.71717071533203,43.71717071533203,26075.0 +2018-02-28,43.71717071533203,43.797977447509766,43.6363639831543,43.797977447509766,15177.0 +2018-03-01,44.929290771484375,44.929290771484375,43.232322692871094,44.121212005615234,12637.0 +2018-03-04,44.3636360168457,44.3636360168457,43.797977447509766,43.878787994384766,7603.0 +2018-03-05,44.44444274902344,44.44444274902344,44.28282928466797,44.28282928466797,7934.0 +2018-03-06,44.52525329589844,44.60606002807617,44.0404052734375,44.44444274902344,12660.0 +2018-03-07,44.686866760253906,44.686866760253906,44.0404052734375,44.121212005615234,13637.0 +2018-03-08,44.121212005615234,44.767677307128906,43.797977447509766,44.121212005615234,29427.0 +2018-03-11,44.44444274902344,45.33333206176758,44.20201873779297,44.60606002807617,50902.0 +2018-03-12,44.60606002807617,44.60606002807617,44.28282928466797,44.44444274902344,40005.0 +2018-03-13,44.52525329589844,44.686866760253906,44.44444274902344,44.52525329589844,18772.0 +2018-03-14,44.121212005615234,44.767677307128906,44.121212005615234,44.20201873779297,15326.0 +2018-03-15,44.20201873779297,44.52525329589844,44.0404052734375,44.52525329589844,15262.0 +2018-03-18,44.60606002807617,45.65656661987305,44.44444274902344,44.52525329589844,54034.0 +2018-03-19,44.60606002807617,45.252525329589844,44.44444274902344,45.09090805053711,11455.0 +2018-03-20,45.010101318359375,45.252525329589844,44.929290771484375,45.252525329589844,9934.0 +2018-03-21,45.252525329589844,45.252525329589844,45.252525329589844,45.252525329589844,0.0 +2018-03-22,44.767677307128906,45.252525329589844,44.767677307128906,44.767677307128906,21556.0 +2018-03-25,44.52525329589844,44.84848403930664,44.52525329589844,44.60606002807617,20458.0 +2018-03-26,44.52525329589844,47.191917419433594,44.3636360168457,45.818180084228516,1158390.0 +2018-03-27,46.141414642333984,46.86868667602539,45.898990631103516,46.22222137451172,124529.0 +2018-03-28,46.22222137451172,46.22222137451172,45.898990631103516,46.141414642333984,40035.0 +2018-03-29,46.30302810668945,46.86868667602539,45.49494934082031,46.46464538574219,92410.0 +2018-04-01,46.78787612915039,49.69696807861328,46.78787612915039,48.48484802246094,298287.0 +2018-04-02,49.77777862548828,49.77777862548828,47.67676544189453,48.161617279052734,100900.0 +2018-04-03,49.292930603027344,49.292930603027344,48.161617279052734,48.48484802246094,126420.0 +2018-04-04,48.56565475463867,48.64646530151367,47.919189453125,48.3232307434082,228860.0 +2018-04-05,48.56565475463867,49.050506591796875,47.838382720947266,49.050506591796875,181115.0 +2018-04-08,46.86868667602539,47.272727966308594,46.141414642333984,46.46464538574219,174636.0 +2018-04-09,46.38383865356445,46.38383865356445,45.57575607299805,45.57575607299805,48397.0 +2018-04-10,45.57575607299805,45.57575607299805,44.84848403930664,44.84848403930664,49639.0 +2018-04-11,45.252525329589844,46.22222137451172,45.09090805053711,45.252525329589844,98133.0 +2018-04-12,44.52525329589844,45.010101318359375,44.52525329589844,44.686866760253906,25485.0 +2018-04-15,45.17171859741211,45.73737335205078,45.17171859741211,45.33333206176758,71074.0 +2018-04-16,45.65656661987305,46.060604095458984,45.33333206176758,45.41414260864258,47699.0 +2018-04-17,45.65656661987305,45.65656661987305,45.252525329589844,45.252525329589844,50512.0 +2018-04-18,45.252525329589844,45.57575607299805,45.252525329589844,45.57575607299805,20327.0 +2018-04-19,45.49494934082031,46.060604095458984,45.252525329589844,45.73737335205078,87998.0 +2018-04-22,45.65656661987305,45.65656661987305,45.252525329589844,45.49494934082031,7385.0 +2018-04-23,45.252525329589844,45.49494934082031,45.252525329589844,45.49494934082031,15135.0 +2018-04-24,45.41414260864258,45.41414260864258,45.17171859741211,45.33333206176758,24899.0 +2018-04-25,44.84848403930664,45.49494934082031,44.84848403930664,45.49494934082031,12248.0 +2018-04-26,45.09090805053711,45.33333206176758,44.52525329589844,45.252525329589844,14093.0 +2018-04-29,45.252525329589844,45.252525329589844,44.84848403930664,44.929290771484375,12087.0 +2018-04-30,44.929290771484375,44.929290771484375,44.0404052734375,44.121212005615234,86443.0 +2018-05-01,43.797977447509766,44.44444274902344,43.797977447509766,43.878787994384766,15676.0 +2018-05-02,43.9595947265625,43.9595947265625,43.797977447509766,43.797977447509766,3417.0 +2018-05-03,43.797977447509766,43.797977447509766,43.6363639831543,43.71717071533203,9408.0 +2018-05-06,43.797977447509766,44.0404052734375,43.232322692871094,43.39393997192383,32494.0 +2018-05-07,42.909088134765625,43.15151596069336,42.909088134765625,42.989898681640625,6198.0 +2018-05-08,42.909088134765625,42.909088134765625,42.42424011230469,42.50505065917969,8004.0 +2018-05-09,42.58585739135742,42.58585739135742,41.61616134643555,41.61616134643555,10183.0 +2018-05-10,40.80807876586914,41.212120056152344,40.080806732177734,40.4040412902832,27512.0 +2018-05-13,40.80807876586914,41.77777862548828,40.80807876586914,41.77777862548828,10787.0 +2018-05-14,42.02020263671875,44.28282928466797,41.37373733520508,42.82828140258789,53118.0 +2018-05-15,42.82828140258789,42.82828140258789,41.77777862548828,42.18181610107422,1258427.0 +2018-05-16,42.18181610107422,42.34343338012695,42.18181610107422,42.18181610107422,11832.0 +2018-05-17,42.82828140258789,44.0404052734375,42.42424011230469,42.50505065917969,41709.0 +2018-05-20,42.82828140258789,43.232322692871094,42.02020263671875,42.42424011230469,14890.0 +2018-05-21,42.18181610107422,43.232322692871094,41.93939208984375,42.666664123535156,811356.0 +2018-05-22,41.93939208984375,42.18181610107422,41.292930603027344,41.93939208984375,11936.0 +2018-05-23,41.93939208984375,41.93939208984375,41.050506591796875,41.212120056152344,37370.0 +2018-05-24,41.45454406738281,41.61616134643555,41.45454406738281,41.61616134643555,9157.0 +2018-05-27,41.292930603027344,41.292930603027344,41.212120056152344,41.212120056152344,3127.0 +2018-05-28,40.48484802246094,40.969696044921875,40.48484802246094,40.64646530151367,12867.0 +2018-05-29,40.64646530151367,40.64646530151367,40.64646530151367,40.64646530151367,1701.0 +2018-05-30,40.48484802246094,42.82828140258789,40.4040412902832,42.82828140258789,14092.0 +2018-05-31,42.58585739135742,42.58585739135742,41.61616134643555,41.61616134643555,31980.0 +2018-06-03,41.45454406738281,42.101009368896484,41.45454406738281,42.101009368896484,14501.0 +2018-06-04,42.42424011230469,42.50505065917969,42.42424011230469,42.42424011230469,8379.0 +2018-06-05,41.77777862548828,42.18181610107422,41.53535461425781,42.18181610107422,10599.0 +2018-06-06,42.34343338012695,42.42424011230469,41.61616134643555,41.61616134643555,9209.0 +2018-06-07,42.26262664794922,42.909088134765625,42.18181610107422,42.58585739135742,17346.0 +2018-06-10,41.858585357666016,42.34343338012695,41.858585357666016,42.34343338012695,5615.0 +2018-06-11,41.93939208984375,42.02020263671875,41.77777862548828,41.77777862548828,4185.0 +2018-06-12,41.77777862548828,41.858585357666016,41.77777862548828,41.858585357666016,3882.0 +2018-06-13,41.858585357666016,41.858585357666016,41.858585357666016,41.858585357666016,0.0 +2018-06-14,41.858585357666016,41.858585357666016,41.858585357666016,41.858585357666016,0.0 +2018-06-17,41.858585357666016,41.858585357666016,41.858585357666016,41.858585357666016,0.0 +2018-06-18,41.858585357666016,41.858585357666016,41.858585357666016,41.858585357666016,0.0 +2018-06-19,41.858585357666016,41.858585357666016,41.858585357666016,41.858585357666016,0.0 +2018-06-20,42.42424011230469,42.747474670410156,41.69696807861328,41.69696807861328,8192.0 +2018-06-21,41.77777862548828,42.02020263671875,41.61616134643555,42.02020263671875,47708.0 +2018-06-24,42.34343338012695,42.34343338012695,42.34343338012695,42.34343338012695,2743.0 +2018-06-25,42.58585739135742,43.47474670410156,42.50505065917969,42.989898681640625,27486.0 +2018-06-26,43.5555534362793,44.20201873779297,42.989898681640625,42.989898681640625,44744.0 +2018-06-27,43.232322692871094,45.57575607299805,42.909088134765625,43.39393997192383,85413.0 +2018-06-28,43.232322692871094,43.232322692871094,42.58585739135742,42.82828140258789,26194.0 +2018-07-01,42.82828140258789,42.989898681640625,42.58585739135742,42.989898681640625,8526.0 +2018-07-02,42.82828140258789,43.07070541381836,42.666664123535156,42.666664123535156,10915.0 +2018-07-03,42.58585739135742,42.989898681640625,42.58585739135742,42.989898681640625,9423.0 +2018-07-04,42.666664123535156,42.666664123535156,42.58585739135742,42.666664123535156,2899.0 +2018-07-05,42.50505065917969,42.50505065917969,42.50505065917969,42.50505065917969,2153.0 +2018-07-08,42.58585739135742,42.58585739135742,42.58585739135742,42.58585739135742,1425.0 +2018-07-09,42.58585739135742,42.58585739135742,42.58585739135742,42.58585739135742,1658.0 +2018-07-10,42.34343338012695,42.42424011230469,42.26262664794922,42.42424011230469,6095.0 +2018-07-11,42.42424011230469,42.42424011230469,42.42424011230469,42.42424011230469,591.0 +2018-07-12,42.58585739135742,43.39393997192383,42.58585739135742,43.07070541381836,15197.0 +2018-07-15,43.5555534362793,44.28282928466797,43.07070541381836,43.9595947265625,79691.0 +2018-07-16,43.797977447509766,44.0404052734375,43.6363639831543,44.0404052734375,25670.0 +2018-07-17,43.9595947265625,44.121212005615234,43.6363639831543,44.121212005615234,19822.0 +2018-07-18,44.121212005615234,44.121212005615234,43.71717071533203,44.0404052734375,23967.0 +2018-07-19,43.797977447509766,43.878787994384766,43.797977447509766,43.797977447509766,6245.0 +2018-07-22,43.797977447509766,44.20201873779297,43.797977447509766,43.9595947265625,12058.0 +2018-07-23,43.6363639831543,43.6363639831543,43.47474670410156,43.5555534362793,6409.0 +2018-07-24,42.989898681640625,43.6363639831543,42.747474670410156,42.747474670410156,7098.0 +2018-07-25,42.26262664794922,42.82828140258789,42.26262664794922,42.82828140258789,12262.0 +2018-07-26,42.18181610107422,43.31312942504883,42.18181610107422,42.82828140258789,12805.0 +2018-07-29,42.82828140258789,42.82828140258789,42.82828140258789,42.82828140258789,676.0 +2018-07-30,42.82828140258789,43.232322692871094,42.50505065917969,42.909088134765625,21709.0 +2018-07-31,42.909088134765625,43.232322692871094,42.82828140258789,42.82828140258789,4337.0 +2018-08-01,42.666664123535156,42.666664123535156,42.58585739135742,42.58585739135742,2216.0 +2018-08-02,42.02020263671875,42.02020263671875,42.02020263671875,42.02020263671875,5848.0 +2018-08-05,41.61616134643555,42.34343338012695,41.61616134643555,42.101009368896484,11037.0 +2018-08-06,41.45454406738281,41.45454406738281,41.45454406738281,41.45454406738281,3003.0 +2018-08-07,41.292930603027344,41.37373733520508,40.88888931274414,41.37373733520508,9485.0 +2018-08-08,41.212120056152344,43.232322692871094,41.212120056152344,41.93939208984375,65061.0 +2018-08-09,42.02020263671875,42.02020263671875,41.292930603027344,41.37373733520508,16609.0 +2018-08-12,41.212120056152344,41.212120056152344,41.212120056152344,41.212120056152344,6227.0 +2018-08-13,41.77777862548828,42.26262664794922,40.80807876586914,40.80807876586914,18808.0 +2018-08-14,40.80807876586914,41.13131332397461,40.80807876586914,41.13131332397461,4024.0 +2018-08-15,40.80807876586914,40.80807876586914,40.56565475463867,40.56565475463867,4717.0 +2018-08-16,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,2734.0 +2018-08-19,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,2734.0 +2018-08-20,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,0.0 +2018-08-21,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,0.0 +2018-08-22,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,0.0 +2018-08-23,40.56565475463867,40.56565475463867,40.56565475463867,40.56565475463867,0.0 +2018-08-26,40.80807876586914,41.61616134643555,40.80807876586914,41.61616134643555,7124.0 +2018-08-27,42.02020263671875,42.42424011230469,41.212120056152344,41.37373733520508,23428.0 +2018-08-28,41.212120056152344,41.61616134643555,40.727272033691406,40.88888931274414,17430.0 +2018-08-29,40.80807876586914,40.88888931274414,39.67676544189453,40.3232307434082,17779.0 +2018-08-30,40.4040412902832,41.050506591796875,40.4040412902832,41.050506591796875,6321.0 +2018-09-02,41.050506591796875,41.050506591796875,40.4040412902832,40.4040412902832,3646.0 +2018-09-03,40.64646530151367,40.64646530151367,40.64646530151367,40.64646530151367,3940.0 +2018-09-04,40.48484802246094,40.48484802246094,40.4040412902832,40.48484802246094,6885.0 +2018-09-05,40.80807876586914,40.80807876586914,40.0,40.0,14572.0 +2018-09-06,39.5959587097168,40.0,39.5959587097168,39.71717071533203,19793.0 +2018-09-09,40.0,40.0,38.50505065917969,38.78787612915039,27627.0 +2018-09-10,38.78787612915039,38.78787612915039,38.02020263671875,38.02020263671875,17212.0 +2018-09-11,37.41414260864258,38.34343338012695,37.41414260864258,38.34343338012695,5498.0 +2018-09-12,38.34343338012695,38.38383865356445,38.101009368896484,38.101009368896484,12019.0 +2018-09-13,36.929290771484375,37.41414260864258,36.84848403930664,37.41414260864258,16997.0 +2018-09-16,37.33333206176758,37.57575607299805,37.252525329589844,37.57575607299805,8160.0 +2018-09-17,36.52525329589844,37.41414260864258,36.44444274902344,37.41414260864258,9429.0 +2018-09-18,37.53535461425781,37.97979736328125,37.17171859741211,37.97979736328125,15541.0 +2018-09-19,37.818180084228516,38.82828140258789,37.57575607299805,38.78787612915039,61167.0 +2018-09-20,38.909088134765625,38.909088134765625,36.84848403930664,37.61616134643555,23795.0 +2018-09-23,37.61616134643555,37.61616134643555,37.61616134643555,37.61616134643555,0.0 +2018-09-24,38.909088134765625,38.909088134765625,36.84848403930664,37.61616134643555,23795.0 +2018-09-25,37.97979736328125,38.86868667602539,37.818180084228516,37.818180084228516,12138.0 +2018-09-26,38.26262664794922,38.26262664794922,38.26262664794922,38.26262664794922,3069.0 +2018-09-27,37.69696807861328,38.46464538574219,37.69696807861328,37.97979736328125,4259.0 +2018-09-30,37.97979736328125,38.46464538574219,37.97979736328125,38.38383865356445,9603.0 +2018-10-01,38.747474670410156,38.747474670410156,38.38383865356445,38.46464538574219,14760.0 +2018-10-02,38.46464538574219,38.46464538574219,37.97979736328125,37.97979736328125,9145.0 +2018-10-03,37.898990631103516,37.898990631103516,37.818180084228516,37.818180084228516,7037.0 +2018-10-04,37.97979736328125,37.97979736328125,37.17171859741211,37.17171859741211,25845.0 +2018-10-07,37.73737335205078,37.73737335205078,36.84848403930664,36.929290771484375,16502.0 +2018-10-08,36.56565475463867,36.56565475463867,36.56565475463867,36.56565475463867,4407.0 +2018-10-09,36.3636360168457,36.3636360168457,36.20201873779297,36.20201873779297,5234.0 +2018-10-10,35.5555534362793,36.0,35.5555534362793,35.9595947265625,7395.0 +2018-10-11,35.9595947265625,37.898990631103516,35.9595947265625,36.3636360168457,32757.0 +2018-10-14,36.44444274902344,37.09090805053711,35.15151596069336,35.39393997192383,19352.0 +2018-10-15,35.6363639831543,36.686866760253906,35.6363639831543,36.3636360168457,7494.0 +2018-10-16,35.9595947265625,36.3636360168457,35.71717071533203,35.75757598876953,15689.0 +2018-10-17,36.3232307434082,36.3232307434082,35.797977447509766,36.24242401123047,9586.0 +2018-10-18,36.24242401123047,36.24242401123047,35.71717071533203,35.71717071533203,3872.0 +2018-10-21,34.747474670410156,35.9595947265625,34.747474670410156,35.9595947265625,17250.0 +2018-10-22,35.15151596069336,35.71717071533203,34.42424011230469,34.747474670410156,8752.0 +2018-10-23,35.39393997192383,36.0,34.46464538574219,35.878787994384766,16033.0 +2018-10-24,35.5555534362793,35.9595947265625,35.39393997192383,35.39393997192383,61648.0 +2018-10-25,35.39393997192383,35.797977447509766,35.39393997192383,35.39393997192383,39970.0 +2018-10-28,35.39393997192383,36.3636360168457,35.39393997192383,36.28282928466797,16635.0 +2018-10-29,36.56565475463867,36.929290771484375,36.48484802246094,36.767677307128906,13544.0 +2018-10-30,37.09090805053711,38.54545211791992,37.010101318359375,37.252525329589844,79155.0 +2018-10-31,37.49494934082031,37.49494934082031,37.09090805053711,37.09090805053711,34859.0 +2018-11-01,37.252525329589844,37.61616134643555,37.010101318359375,37.010101318359375,21803.0 +2018-11-04,36.44444274902344,37.65656661987305,36.44444274902344,37.65656661987305,16729.0 +2018-11-05,37.33333206176758,37.57575607299805,36.929290771484375,36.929290771484375,11279.0 +2018-11-06,36.929290771484375,37.65656661987305,36.929290771484375,37.010101318359375,13451.0 +2018-11-07,37.97979736328125,37.97979736328125,37.17171859741211,37.17171859741211,50446.0 +2018-11-08,37.17171859741211,37.17171859741211,36.88888931274414,37.010101318359375,5990.0 +2018-11-11,37.09090805053711,37.09090805053711,37.09090805053711,37.09090805053711,3792.0 +2018-11-12,37.09090805053711,37.09090805053711,36.686866760253906,36.929290771484375,9382.0 +2018-11-13,36.767677307128906,37.09090805053711,36.3232307434082,36.44444274902344,14527.0 +2018-11-14,36.3636360168457,37.010101318359375,36.3636360168457,37.010101318359375,7017.0 +2018-11-15,36.767677307128906,37.010101318359375,36.3636360168457,36.44444274902344,25725.0 +2018-11-18,36.3636360168457,36.84848403930664,35.5959587097168,36.3636360168457,18295.0 +2018-11-19,36.0,36.0,35.5555534362793,35.797977447509766,21426.0 +2018-11-20,35.5959587097168,35.5959587097168,35.232322692871094,35.232322692871094,8880.0 +2018-11-21,35.878787994384766,35.878787994384766,35.878787994384766,35.878787994384766,2833.0 +2018-11-22,35.67676544189453,36.44444274902344,35.191917419433594,35.191917419433594,20224.0 +2018-11-25,35.43434143066406,35.43434143066406,35.15151596069336,35.232322692871094,8169.0 +2018-11-26,35.191917419433594,35.272727966308594,34.747474670410156,35.15151596069336,26246.0 +2018-11-27,35.39393997192383,35.51515197753906,35.15151596069336,35.15151596069336,16744.0 +2018-11-28,35.15151596069336,35.47474670410156,34.989898681640625,35.232322692871094,16617.0 +2018-11-29,35.47474670410156,37.61616134643555,35.47474670410156,36.80807876586914,200066.0 +2018-12-02,36.64646530151367,38.78787612915039,36.64646530151367,37.050506591796875,183576.0 +2018-12-03,37.212120056152344,38.747474670410156,36.929290771484375,37.77777862548828,210313.0 +2018-12-04,37.41414260864258,38.38383865356445,37.17171859741211,37.53535461425781,183273.0 +2018-12-05,37.17171859741211,37.73737335205078,36.969696044921875,37.010101318359375,77561.0 +2018-12-06,36.969696044921875,37.65656661987305,36.969696044921875,37.010101318359375,64258.0 +2018-12-09,37.17171859741211,37.65656661987305,37.010101318359375,37.212120056152344,77477.0 +2018-12-10,37.17171859741211,37.97979736328125,37.050506591796875,37.212120056152344,78702.0 +2018-12-11,37.292930603027344,37.57575607299805,37.292930603027344,37.41414260864258,30946.0 +2018-12-12,37.49494934082031,37.97979736328125,37.49494934082031,37.61616134643555,68847.0 +2018-12-13,37.65656661987305,37.73737335205078,37.45454406738281,37.57575607299805,53487.0 +2018-12-16,37.61616134643555,37.69696807861328,37.33333206176758,37.65656661987305,36315.0 +2018-12-17,37.57575607299805,37.97979736328125,37.45454406738281,37.69696807861328,107807.0 +2018-12-18,37.77777862548828,39.5555534362793,37.53535461425781,37.73737335205078,453085.0 +2018-12-19,37.73737335205078,37.97979736328125,36.767677307128906,36.767677307128906,158150.0 +2018-12-20,36.727272033691406,37.65656661987305,36.3636360168457,37.65656661987305,61117.0 +2018-12-23,37.17171859741211,37.93939208984375,36.767677307128906,37.65656661987305,53130.0 +2018-12-24,37.65656661987305,37.73737335205078,36.929290771484375,37.49494934082031,67594.0 +2018-12-25,37.45454406738281,37.45454406738281,36.929290771484375,37.41414260864258,67013.0 +2018-12-26,37.17171859741211,37.73737335205078,37.17171859741211,37.65656661987305,119808.0 +2018-12-27,37.65656661987305,37.818180084228516,37.212120056152344,37.53535461425781,132552.0 +2018-12-30,37.292930603027344,37.53535461425781,37.17171859741211,37.17171859741211,78513.0 +2018-12-31,37.17171859741211,37.17171859741211,36.56565475463867,36.56565475463867,55114.0 +2019-01-01,36.3636360168457,36.3636360168457,35.9595947265625,36.28282928466797,70939.0 +2019-01-02,36.0404052734375,36.24242401123047,35.797977447509766,36.24242401123047,29193.0 +2019-01-03,36.24242401123047,36.44444274902344,36.121212005615234,36.3232307434082,101669.0 +2019-01-06,36.20201873779297,36.4040412902832,35.9595947265625,36.080806732177734,79103.0 +2019-01-07,36.0,36.0,35.5959587097168,35.9595947265625,110220.0 +2019-01-08,36.0404052734375,36.0404052734375,35.71717071533203,35.797977447509766,45749.0 +2019-01-09,35.71717071533203,36.0,35.5555534362793,35.878787994384766,70298.0 +2019-01-10,35.9595947265625,36.80807876586914,35.797977447509766,36.52525329589844,198423.0 +2019-01-13,36.767677307128906,36.767677307128906,36.28282928466797,36.52525329589844,52769.0 +2019-01-14,36.3636360168457,36.3636360168457,36.121212005615234,36.20201873779297,48083.0 +2019-01-15,36.0404052734375,36.24242401123047,35.9595947265625,36.0404052734375,36362.0 +2019-01-16,36.0,36.686866760253906,36.0,36.64646530151367,77408.0 +2019-01-17,36.686866760253906,36.686866760253906,36.20201873779297,36.3636360168457,44877.0 +2019-01-20,36.3636360168457,36.3636360168457,35.919189453125,35.9595947265625,49757.0 +2019-01-21,35.9595947265625,36.0404052734375,35.919189453125,35.919189453125,37196.0 +2019-01-22,35.838382720947266,36.121212005615234,35.797977447509766,35.838382720947266,27203.0 +2019-01-23,35.838382720947266,36.20201873779297,35.838382720947266,36.121212005615234,22179.0 +2019-01-24,36.080806732177734,36.20201873779297,35.878787994384766,36.121212005615234,19905.0 +2019-01-27,36.20201873779297,36.20201873779297,35.797977447509766,36.0,31838.0 +2019-01-28,35.919189453125,36.121212005615234,35.838382720947266,36.080806732177734,29691.0 +2019-01-29,36.161617279052734,36.20201873779297,35.9595947265625,36.20201873779297,21580.0 +2019-01-30,36.24242401123047,36.24242401123047,35.919189453125,36.0,59924.0 +2019-01-31,36.0404052734375,36.24242401123047,36.0404052734375,36.080806732177734,39967.0 +2019-02-03,36.3636360168457,37.37373733520508,36.3636360168457,37.010101318359375,304155.0 +2019-02-04,36.929290771484375,37.818180084228516,36.929290771484375,37.17171859741211,187732.0 +2019-02-05,37.292930603027344,37.37373733520508,36.929290771484375,37.17171859741211,70062.0 +2019-02-06,37.13131332397461,37.13131332397461,36.56565475463867,36.767677307128906,35549.0 +2019-02-07,36.80807876586914,36.80807876586914,36.4040412902832,36.60606002807617,21853.0 +2019-02-10,36.3636360168457,36.3636360168457,35.9595947265625,36.161617279052734,43751.0 +2019-02-11,35.9595947265625,36.0404052734375,35.878787994384766,35.878787994384766,24261.0 +2019-02-12,35.878787994384766,36.3232307434082,35.5555534362793,36.28282928466797,53473.0 +2019-02-13,36.28282928466797,36.4040412902832,36.20201873779297,36.3232307434082,24788.0 +2019-02-14,36.20201873779297,36.60606002807617,36.121212005615234,36.121212005615234,18806.0 +2019-02-17,36.161617279052734,36.161617279052734,35.9595947265625,36.161617279052734,22562.0 +2019-02-18,36.080806732177734,36.24242401123047,36.0404052734375,36.121212005615234,11033.0 +2019-02-19,36.0404052734375,36.0404052734375,35.9595947265625,35.9595947265625,8434.0 +2019-02-20,36.080806732177734,36.080806732177734,36.080806732177734,36.080806732177734,4713.0 +2019-02-21,35.919189453125,36.3636360168457,35.919189453125,36.3636360168457,12323.0 +2019-02-24,36.3232307434082,36.44444274902344,36.080806732177734,36.28282928466797,20147.0 +2019-02-25,36.0404052734375,36.28282928466797,35.878787994384766,36.28282928466797,17692.0 +2019-02-26,36.20201873779297,36.28282928466797,35.838382720947266,36.28282928466797,5326.0 +2019-02-27,36.161617279052734,36.24242401123047,35.919189453125,36.24242401123047,13681.0 +2019-02-28,36.080806732177734,36.20201873779297,36.080806732177734,36.080806732177734,4341.0 +2019-03-03,36.3232307434082,36.3636360168457,36.080806732177734,36.24242401123047,17567.0 +2019-03-04,36.161617279052734,36.161617279052734,35.9595947265625,35.9595947265625,44548.0 +2019-03-05,36.0404052734375,36.3232307434082,35.9595947265625,36.3232307434082,29045.0 +2019-03-06,36.3232307434082,36.44444274902344,36.080806732177734,36.28282928466797,28707.0 +2019-03-07,36.080806732177734,36.44444274902344,36.080806732177734,36.080806732177734,23883.0 +2019-03-10,35.9595947265625,36.3636360168457,35.919189453125,36.3636360168457,20578.0 +2019-03-11,36.28282928466797,36.3636360168457,36.20201873779297,36.3636360168457,22965.0 +2019-03-12,36.20201873779297,36.3636360168457,36.0404052734375,36.3232307434082,21522.0 +2019-03-13,36.121212005615234,36.28282928466797,36.080806732177734,36.28282928466797,11830.0 +2019-03-14,36.0404052734375,36.3636360168457,36.0404052734375,36.3232307434082,24606.0 +2019-03-17,36.60606002807617,37.252525329589844,36.60606002807617,37.13131332397461,150970.0 +2019-03-18,37.252525329589844,37.77777862548828,37.252525329589844,37.41414260864258,119752.0 +2019-03-19,37.17171859741211,37.17171859741211,36.929290771484375,36.929290771484375,29605.0 +2019-03-20,36.80807876586914,36.84848403930664,36.64646530151367,36.767677307128906,10485.0 +2019-03-21,36.969696044921875,37.37373733520508,36.80807876586914,36.84848403930664,51468.0 +2019-03-24,36.3636360168457,36.52525329589844,35.919189453125,36.0,107595.0 +2019-03-25,36.0,36.0404052734375,35.75757598876953,35.878787994384766,60607.0 +2019-03-26,35.75757598876953,35.797977447509766,35.232322692871094,35.35353469848633,60252.0 +2019-03-27,35.232322692871094,35.232322692871094,34.747474670410156,35.191917419433594,47674.0 +2019-03-28,35.15151596069336,35.6363639831543,35.15151596069336,35.232322692871094,44047.0 +2019-03-31,35.232322692871094,35.232322692871094,35.232322692871094,35.232322692871094,0.0 +2019-04-01,35.15151596069336,35.232322692871094,35.15151596069336,35.15151596069336,28426.0 +2019-04-02,35.47474670410156,35.47474670410156,35.030303955078125,35.15151596069336,25904.0 +2019-04-03,35.07070541381836,35.15151596069336,34.909088134765625,35.030303955078125,14983.0 +2019-04-04,35.030303955078125,35.07070541381836,34.989898681640625,35.030303955078125,18087.0 +2019-04-07,34.989898681640625,34.989898681640625,34.949493408203125,34.949493408203125,6896.0 +2019-04-08,35.07070541381836,35.31312942504883,35.07070541381836,35.31312942504883,18285.0 +2019-04-09,35.31312942504883,35.31312942504883,35.07070541381836,35.07070541381836,13654.0 +2019-04-10,35.15151596069336,35.15151596069336,35.07070541381836,35.07070541381836,13535.0 +2019-04-11,34.909088134765625,35.030303955078125,34.82828140258789,34.82828140258789,46986.0 +2019-04-14,34.949493408203125,35.07070541381836,34.949493408203125,35.07070541381836,6381.0 +2019-04-15,34.949493408203125,34.949493408203125,34.82828140258789,34.909088134765625,40874.0 +2019-04-16,34.909088134765625,35.31312942504883,34.909088134765625,35.11111068725586,73823.0 +2019-04-17,35.232322692871094,35.39393997192383,35.030303955078125,35.11111068725586,42854.0 +2019-04-18,34.989898681640625,34.989898681640625,34.666664123535156,34.747474670410156,51428.0 +2019-04-21,35.11111068725586,35.272727966308594,35.030303955078125,35.07070541381836,47135.0 +2019-04-22,35.11111068725586,35.15151596069336,34.949493408203125,35.07070541381836,42042.0 +2019-04-23,35.07070541381836,35.07070541381836,34.909088134765625,34.909088134765625,11070.0 +2019-04-24,34.82828140258789,34.82828140258789,34.50505065917969,34.747474670410156,32493.0 +2019-04-25,34.46464538574219,34.50505065917969,34.34343338012695,34.50505065917969,52896.0 +2019-04-28,34.50505065917969,34.949493408203125,34.50505065917969,34.78787612915039,21943.0 +2019-04-29,34.86868667602539,34.909088134765625,34.50505065917969,34.50505065917969,35607.0 +2019-04-30,34.747474670410156,34.747474670410156,34.50505065917969,34.54545211791992,17560.0 +2019-05-01,34.50505065917969,34.747474670410156,34.38383865356445,34.50505065917969,43947.0 +2019-05-02,34.42424011230469,34.50505065917969,34.34343338012695,34.50505065917969,36707.0 +2019-05-05,34.30302810668945,34.30302810668945,33.252525329589844,33.61616134643555,99495.0 +2019-05-06,33.050506591796875,33.13131332397461,32.686866760253906,33.050506591796875,40195.0 +2019-05-07,32.64646530151367,33.45454406738281,32.52525329589844,33.292930603027344,49482.0 +2019-05-08,32.929290771484375,33.13131332397461,32.929290771484375,33.13131332397461,11606.0 +2019-05-09,33.13131332397461,33.53535461425781,32.48484802246094,33.49494934082031,36209.0 +2019-05-12,33.45454406738281,33.45454406738281,31.919191360473633,32.161617279052734,38310.0 +2019-05-13,32.161617279052734,32.161617279052734,32.161617279052734,32.161617279052734,0.0 +2019-05-14,30.42424201965332,30.787878036499023,29.09090805053711,30.707069396972656,85508.0 +2019-05-15,31.030302047729492,33.050506591796875,30.949493408203125,31.595958709716797,54457.0 +2019-05-16,31.595958709716797,31.676767349243164,31.51515007019043,31.51515007019043,12086.0 +2019-05-19,30.787878036499023,30.86868667602539,30.303030014038086,30.303030014038086,11255.0 +2019-05-20,29.898988723754883,30.707069396972656,29.898988723754883,30.464645385742188,33408.0 +2019-05-21,30.66666603088379,30.707069396972656,30.18181800842285,30.303030014038086,19340.0 +2019-05-22,30.303030014038086,30.707069396972656,30.303030014038086,30.42424201965332,27603.0 +2019-05-23,30.383838653564453,30.383838653564453,30.22222137451172,30.22222137451172,32640.0 +2019-05-26,29.77777671813965,29.77777671813965,29.77777671813965,29.77777671813965,4667.0 +2019-05-27,29.77777671813965,30.303030014038086,29.73737335205078,30.303030014038086,17930.0 +2019-05-28,30.707069396972656,30.787878036499023,30.303030014038086,30.303030014038086,86003.0 +2019-05-29,29.898988723754883,29.898988723754883,29.171716690063477,29.898988723754883,53856.0 +2019-05-30,29.73737335205078,29.73737335205078,29.414140701293945,29.73737335205078,52012.0 +2019-06-02,29.73737335205078,29.73737335205078,29.414140701293945,29.73737335205078,52012.0 +2019-06-03,29.73737335205078,29.73737335205078,29.414140701293945,29.73737335205078,52012.0 +2019-06-04,29.73737335205078,29.73737335205078,29.73737335205078,29.73737335205078,0.0 +2019-06-05,29.73737335205078,29.73737335205078,29.73737335205078,29.73737335205078,0.0 +2019-06-06,29.73737335205078,29.73737335205078,29.73737335205078,29.73737335205078,0.0 +2019-06-09,30.22222137451172,30.505050659179688,30.101009368896484,30.383838653564453,22867.0 +2019-06-10,30.303030014038086,30.303030014038086,29.898988723754883,29.97979736328125,189446.0 +2019-06-11,29.898988723754883,30.18181800842285,29.898988723754883,29.898988723754883,91623.0 +2019-06-12,29.898988723754883,30.343433380126953,29.898988723754883,30.18181800842285,112826.0 +2019-06-13,30.303030014038086,30.303030014038086,29.898988723754883,29.898988723754883,76455.0 +2019-06-16,29.93939208984375,31.232322692871094,29.93939208984375,30.383838653564453,173632.0 +2019-06-17,30.464645385742188,30.949493408203125,30.464645385742188,30.909090042114258,52702.0 +2019-06-18,30.949493408203125,30.949493408203125,30.383838653564453,30.626262664794922,64311.0 +2019-06-19,30.66666603088379,30.707069396972656,30.505050659179688,30.505050659179688,35943.0 +2019-06-20,30.626262664794922,31.11111068725586,30.303030014038086,31.11111068725586,76877.0 +2019-06-23,31.27272605895996,32.48484802246094,30.707069396972656,32.0,216975.0 +2019-06-24,31.676767349243164,31.7575740814209,30.949493408203125,31.070707321166992,88866.0 +2019-06-25,30.86868667602539,31.353534698486328,30.707069396972656,31.151514053344727,34437.0 +2019-06-26,31.030302047729492,31.7575740814209,30.989898681640625,31.151514053344727,60847.0 +2019-06-27,31.151514053344727,31.27272605895996,31.030302047729492,31.191919326782227,11757.0 +2019-06-30,31.27272605895996,31.27272605895996,31.11111068725586,31.151514053344727,19265.0 +2019-07-01,31.11111068725586,31.11111068725586,30.909090042114258,31.11111068725586,18391.0 +2019-07-02,30.86868667602539,31.030302047729492,30.787878036499023,31.030302047729492,10140.0 +2019-07-03,30.86868667602539,30.86868667602539,30.747474670410156,30.787878036499023,17129.0 +2019-07-04,30.707069396972656,31.030302047729492,30.707069396972656,30.707069396972656,32493.0 +2019-07-07,30.626262664794922,30.707069396972656,30.585857391357422,30.626262664794922,19535.0 +2019-07-08,30.545454025268555,30.585857391357422,30.343433380126953,30.585857391357422,12335.0 +2019-07-09,30.303030014038086,30.585857391357422,30.060606002807617,30.505050659179688,15096.0 +2019-07-10,30.626262664794922,30.707069396972656,30.505050659179688,30.707069396972656,11649.0 +2019-07-11,30.86868667602539,31.232322692871094,30.787878036499023,31.232322692871094,33666.0 +2019-07-14,31.232322692871094,31.232322692871094,30.949493408203125,31.070707321166992,38465.0 +2019-07-15,31.232322692871094,32.0,31.151514053344727,31.636362075805664,119124.0 +2019-07-16,31.919191360473633,32.0,31.636362075805664,31.7575740814209,92310.0 +2019-07-17,31.838382720947266,31.919191360473633,31.7575740814209,31.7979793548584,29718.0 +2019-07-18,31.71717071533203,31.7979793548584,31.55555534362793,31.55555534362793,18644.0 +2019-07-21,31.191919326782227,31.31313133239746,30.949493408203125,30.949493408203125,50296.0 +2019-07-22,30.949493408203125,31.31313133239746,30.707069396972656,31.31313133239746,26387.0 +2019-07-23,31.030302047729492,31.030302047729492,30.747474670410156,30.86868667602539,5191.0 +2019-07-24,30.707069396972656,31.030302047729492,30.707069396972656,30.82828140258789,15172.0 +2019-07-25,30.82828140258789,31.191919326782227,30.82828140258789,30.989898681640625,20156.0 +2019-07-28,31.11111068725586,31.676767349243164,31.11111068725586,31.55555534362793,41775.0 +2019-07-29,31.070707321166992,31.070707321166992,30.707069396972656,30.82828140258789,79151.0 +2019-07-30,30.787878036499023,30.909090042114258,30.787878036499023,30.86868667602539,20822.0 +2019-07-31,30.86868667602539,31.030302047729492,30.86868667602539,30.949493408203125,16869.0 +2019-08-01,30.787878036499023,31.11111068725586,30.787878036499023,30.949493408203125,20782.0 +2019-08-04,31.070707321166992,31.353534698486328,30.989898681640625,31.11111068725586,37981.0 +2019-08-05,31.27272605895996,31.31313133239746,30.909090042114258,30.989898681640625,41481.0 +2019-08-06,33.377777099609375,33.377777099609375,31.77777671813965,32.22222137451172,50596.0 +2019-08-07,32.08888626098633,32.08888626098633,31.91111183166504,31.91111183166504,26165.0 +2019-08-08,31.55555534362793,31.733333587646484,31.244443893432617,31.733333587646484,49843.0 +2019-08-11,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2019-08-12,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2019-08-13,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2019-08-14,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2019-08-15,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2019-08-18,31.733333587646484,31.733333587646484,31.288888931274414,31.377777099609375,36015.0 +2019-08-19,31.11111068725586,31.377777099609375,30.711111068725586,31.288888931274414,37669.0 +2019-08-20,31.288888931274414,31.288888931274414,30.9777774810791,31.066665649414062,17973.0 +2019-08-21,31.0222225189209,31.0222225189209,30.577777862548828,30.577777862548828,33667.0 +2019-08-22,30.53333282470703,30.53333282470703,30.355554580688477,30.355554580688477,7644.0 +2019-08-25,30.044443130493164,30.044443130493164,30.044443130493164,30.044443130493164,14082.0 +2019-08-26,30.044443130493164,30.399999618530273,29.866666793823242,30.311111450195312,22082.0 +2019-08-27,30.53333282470703,30.53333282470703,29.733333587646484,29.733333587646484,82714.0 +2019-08-28,30.22222137451172,30.22222137451172,29.77777671813965,29.77777671813965,29741.0 +2019-08-29,29.822221755981445,29.822221755981445,29.200000762939453,29.200000762939453,36849.0 +2019-09-01,29.155555725097656,29.155555725097656,28.933332443237305,29.066665649414062,23923.0 +2019-09-02,28.888887405395508,29.244443893432617,28.799999237060547,29.244443893432617,21629.0 +2019-09-03,29.244443893432617,29.333332061767578,29.155555725097656,29.333332061767578,16570.0 +2019-09-04,29.11111068725586,29.511110305786133,29.11111068725586,29.511110305786133,19705.0 +2019-09-05,29.733333587646484,29.733333587646484,29.511110305786133,29.511110305786133,6852.0 +2019-09-08,29.511110305786133,29.55555534362793,29.422222137451172,29.55555534362793,9645.0 +2019-09-09,29.600000381469727,30.488887786865234,29.55555534362793,29.866666793823242,47948.0 +2019-09-10,29.866666793823242,29.866666793823242,29.333332061767578,29.511110305786133,13509.0 +2019-09-11,30.133333206176758,30.133333206176758,29.333332061767578,29.333332061767578,12224.0 +2019-09-12,29.55555534362793,29.55555534362793,29.288888931274414,29.288888931274414,5893.0 +2019-09-15,29.244443893432617,29.244443893432617,29.11111068725586,29.11111068725586,7869.0 +2019-09-16,29.244443893432617,29.244443893432617,28.622222900390625,28.711111068725586,19570.0 +2019-09-17,28.53333282470703,28.577777862548828,28.133333206176758,28.133333206176758,12417.0 +2019-09-18,28.53333282470703,28.66666603088379,28.53333282470703,28.577777862548828,7832.0 +2019-09-19,28.266666412353516,28.311111450195312,28.044443130493164,28.177776336669922,16839.0 +2019-09-22,28.266666412353516,28.44444465637207,28.177776336669922,28.44444465637207,15555.0 +2019-09-24,28.577777862548828,28.799999237060547,28.577777862548828,28.799999237060547,9733.0 +2019-09-25,28.799999237060547,29.244443893432617,28.799999237060547,29.244443893432617,36576.0 +2019-09-26,29.333332061767578,29.55555534362793,28.622222900390625,29.155555725097656,30233.0 +2019-09-29,28.888887405395508,29.200000762939453,28.844444274902344,29.155555725097656,33279.0 +2019-09-30,29.333332061767578,30.0,29.333332061767578,29.733333587646484,72937.0 +2019-10-01,30.133333206176758,30.488887786865234,30.133333206176758,30.133333206176758,61518.0 +2019-10-02,29.866666793823242,29.866666793823242,29.688888549804688,29.688888549804688,8327.0 +2019-10-03,29.600000381469727,30.0,29.466665267944336,30.0,12314.0 +2019-10-06,30.22222137451172,30.355554580688477,30.08888816833496,30.08888816833496,11611.0 +2019-10-07,30.22222137451172,30.22222137451172,29.91111183166504,29.91111183166504,12517.0 +2019-10-08,29.822221755981445,29.822221755981445,29.333332061767578,29.333332061767578,19541.0 +2019-10-09,29.422222137451172,29.511110305786133,29.244443893432617,29.511110305786133,17661.0 +2019-10-10,29.333332061767578,29.333332061767578,29.333332061767578,29.333332061767578,4473.0 +2019-10-13,29.244443893432617,29.244443893432617,29.244443893432617,29.244443893432617,6481.0 +2019-10-14,29.200000762939453,29.200000762939453,28.711111068725586,28.799999237060547,11787.0 +2019-10-15,29.0222225189209,29.0222225189209,28.177776336669922,28.711111068725586,11638.0 +2019-10-16,28.177776336669922,28.399999618530273,28.0,28.0,18155.0 +2019-10-17,28.44444465637207,28.44444465637207,28.08888816833496,28.355554580688477,8588.0 +2019-10-20,28.577777862548828,28.711111068725586,28.53333282470703,28.66666603088379,6865.0 +2019-10-21,28.44444465637207,28.711111068725586,28.44444465637207,28.711111068725586,7607.0 +2019-10-22,28.488887786865234,28.488887786865234,28.44444465637207,28.44444465637207,6750.0 +2019-10-23,28.399999618530273,28.488887786865234,28.399999618530273,28.488887786865234,4455.0 +2019-10-24,28.622222900390625,28.622222900390625,28.488887786865234,28.488887786865234,3556.0 +2019-10-27,28.44444465637207,28.44444465637207,28.0,28.08888816833496,23614.0 +2019-10-28,28.08888816833496,28.177776336669922,28.0,28.0,12534.0 +2019-10-29,27.600000381469727,27.822221755981445,27.55555534362793,27.822221755981445,9004.0 +2019-10-30,28.0,28.0,28.0,28.0,4911.0 +2019-10-31,27.866666793823242,28.133333206176758,27.822221755981445,27.822221755981445,13996.0 +2019-11-03,27.55555534362793,27.55555534362793,26.66666603088379,26.66666603088379,16092.0 +2019-11-04,26.488887786865234,26.577777862548828,26.44444465637207,26.44444465637207,28638.0 +2019-11-05,26.488887786865234,26.799999237060547,26.488887786865234,26.577777862548828,11610.0 +2019-11-06,26.53333282470703,27.288888931274414,26.53333282470703,27.200000762939453,33981.0 +2019-11-07,27.155555725097656,27.155555725097656,26.711111068725586,26.711111068725586,14697.0 +2019-11-10,26.711111068725586,26.711111068725586,26.44444465637207,26.577777862548828,17608.0 +2019-11-11,26.577777862548828,26.577777862548828,26.488887786865234,26.488887786865234,15391.0 +2019-11-12,26.577777862548828,26.622222900390625,26.44444465637207,26.622222900390625,32618.0 +2019-11-13,26.577777862548828,26.66666603088379,26.488887786865234,26.488887786865234,21741.0 +2019-11-14,26.488887786865234,26.488887786865234,26.44444465637207,26.488887786865234,13398.0 +2019-11-17,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,8744.0 +2019-11-18,26.311111450195312,26.488887786865234,25.955554962158203,26.044443130493164,71737.0 +2019-11-19,26.08888816833496,26.08888816833496,26.044443130493164,26.044443130493164,26193.0 +2019-11-20,26.133333206176758,26.133333206176758,26.044443130493164,26.044443130493164,20333.0 +2019-11-21,25.955554962158203,25.955554962158203,25.77777671813965,25.866666793823242,35924.0 +2019-11-24,25.733333587646484,27.200000762939453,25.733333587646484,25.91111183166504,213851.0 +2019-11-25,26.044443130493164,26.177776336669922,25.91111183166504,26.177776336669922,36865.0 +2019-11-26,25.955554962158203,26.133333206176758,25.333332061767578,25.333332061767578,133139.0 +2019-11-27,25.333332061767578,25.333332061767578,24.44444465637207,24.622222900390625,57830.0 +2019-11-28,24.888887405395508,27.0222225189209,24.75555419921875,26.0,154954.0 +2019-12-01,25.77777671813965,26.844444274902344,25.600000381469727,26.711111068725586,156578.0 +2019-12-02,26.488887786865234,27.200000762939453,26.399999618530273,26.66666603088379,112920.0 +2019-12-03,26.53333282470703,26.933332443237305,26.53333282470703,26.53333282470703,64972.0 +2019-12-04,26.488887786865234,26.66666603088379,25.91111183166504,25.91111183166504,34827.0 +2019-12-05,26.22222137451172,26.9777774810791,26.133333206176758,26.933332443237305,36753.0 +2019-12-08,27.11111068725586,27.55555534362793,26.933332443237305,27.155555725097656,48903.0 +2019-12-09,27.11111068725586,27.822221755981445,27.11111068725586,27.466665267944336,56678.0 +2019-12-10,27.466665267944336,27.91111183166504,27.422222137451172,27.466665267944336,18428.0 +2019-12-11,27.244443893432617,27.822221755981445,27.244443893432617,27.55555534362793,13474.0 +2019-12-12,27.288888931274414,27.377777099609375,26.66666603088379,27.066665649414062,47125.0 +2019-12-15,26.844444274902344,26.9777774810791,26.844444274902344,26.9777774810791,14581.0 +2019-12-16,26.799999237060547,26.844444274902344,26.711111068725586,26.75555419921875,10037.0 +2019-12-17,26.9777774810791,27.11111068725586,26.711111068725586,26.711111068725586,24724.0 +2019-12-18,26.9777774810791,26.9777774810791,26.9777774810791,26.9777774810791,7561.0 +2019-12-19,26.933332443237305,27.822221755981445,26.933332443237305,27.333332061767578,42691.0 +2019-12-22,27.244443893432617,28.44444465637207,27.244443893432617,28.44444465637207,130001.0 +2019-12-23,28.44444465637207,29.55555534362793,28.22222137451172,29.333332061767578,197013.0 +2019-12-24,29.333332061767578,29.333332061767578,28.9777774810791,28.9777774810791,37269.0 +2019-12-25,28.888887405395508,29.333332061767578,28.53333282470703,29.333332061767578,44714.0 +2019-12-26,29.333332061767578,30.044443130493164,28.799999237060547,29.77777671813965,68016.0 +2019-12-29,29.600000381469727,30.53333282470703,29.600000381469727,30.311111450195312,106074.0 +2019-12-30,30.311111450195312,31.955554962158203,30.311111450195312,31.511110305786133,197466.0 +2019-12-31,31.200000762939453,31.55555534362793,31.200000762939453,31.200000762939453,33755.0 +2020-01-01,31.200000762939453,32.71110916137695,31.200000762939453,32.0,181246.0 +2020-01-02,31.91111183166504,31.91111183166504,31.55555534362793,31.64444351196289,28387.0 +2020-01-05,31.377777099609375,31.377777099609375,29.466665267944336,30.488887786865234,63648.0 +2020-01-06,30.53333282470703,30.577777862548828,29.511110305786133,30.22222137451172,47154.0 +2020-01-07,30.577777862548828,31.55555534362793,30.488887786865234,30.53333282470703,88246.0 +2020-01-08,29.688888549804688,30.44444465637207,29.688888549804688,30.355554580688477,46252.0 +2020-01-09,30.844444274902344,31.066665649414062,30.844444274902344,30.933332443237305,34065.0 +2020-01-12,31.288888931274414,32.53333282470703,30.9777774810791,31.55555534362793,218847.0 +2020-01-13,31.55555534362793,32.44444274902344,31.55555534362793,32.0,90699.0 +2020-01-14,32.57777786254883,32.57777786254883,31.955554962158203,32.0,42081.0 +2020-01-15,31.822221755981445,31.822221755981445,31.55555534362793,31.733333587646484,25549.0 +2020-01-16,31.688888549804688,31.733333587646484,31.64444351196289,31.733333587646484,11347.0 +2020-01-19,31.733333587646484,31.77777671813965,31.64444351196289,31.64444351196289,9122.0 +2020-01-20,31.822221755981445,32.35555648803711,31.11111068725586,32.0,92605.0 +2020-01-21,32.0444450378418,32.0444450378418,31.64444351196289,31.822221755981445,24423.0 +2020-01-22,31.822221755981445,31.822221755981445,31.377777099609375,31.55555534362793,32005.0 +2020-01-23,31.377777099609375,31.822221755981445,31.11111068725586,31.244443893432617,43052.0 +2020-01-26,31.11111068725586,31.511110305786133,31.11111068725586,31.288888931274414,25125.0 +2020-01-27,31.466665267944336,31.466665267944336,31.0222225189209,31.0222225189209,10566.0 +2020-01-28,31.066665649414062,31.066665649414062,30.711111068725586,30.711111068725586,11785.0 +2020-01-29,30.844444274902344,31.0222225189209,30.844444274902344,30.888887405395508,9227.0 +2020-01-30,31.0222225189209,32.44444274902344,30.933332443237305,32.0,169036.0 +2020-02-02,31.866666793823242,32.844444274902344,31.733333587646484,31.822221755981445,149051.0 +2020-02-03,31.91111183166504,32.488887786865234,31.822221755981445,31.866666793823242,34575.0 +2020-02-04,32.17777633666992,32.17777633666992,31.733333587646484,31.733333587646484,23757.0 +2020-02-05,32.0,32.666664123535156,32.0,32.0444450378418,154684.0 +2020-02-06,32.133331298828125,32.622222900390625,32.08888626098633,32.35555648803711,60720.0 +2020-02-09,32.44444274902344,32.488887786865234,31.377777099609375,31.64444351196289,67542.0 +2020-02-10,31.64444351196289,33.33333206176758,31.466665267944336,32.622222900390625,246387.0 +2020-02-11,32.666664123535156,32.666664123535156,31.822221755981445,32.0,72087.0 +2020-02-12,31.91111183166504,31.91111183166504,31.422222137451172,31.64444351196289,26003.0 +2020-02-13,31.733333587646484,31.733333587646484,31.200000762939453,31.333332061767578,19866.0 +2020-02-16,31.333332061767578,31.333332061767578,31.333332061767578,31.333332061767578,0.0 +2020-02-17,30.9777774810791,32.266666412353516,30.9777774810791,31.288888931274414,53809.0 +2020-02-18,31.288888931274414,31.466665267944336,31.288888931274414,31.288888931274414,12070.0 +2020-02-19,31.11111068725586,32.622222900390625,31.11111068725586,32.17777633666992,117738.0 +2020-02-20,32.22222137451172,32.44444274902344,32.0,32.0,68422.0 +2020-02-23,31.866666793823242,32.0,31.822221755981445,32.0,17515.0 +2020-02-24,31.77777671813965,32.0,30.844444274902344,30.844444274902344,31476.0 +2020-02-25,30.311111450195312,31.55555534362793,30.311111450195312,31.55555534362793,19585.0 +2020-02-26,31.11111068725586,32.0,30.577777862548828,31.733333587646484,41083.0 +2020-02-27,31.733333587646484,31.733333587646484,31.733333587646484,31.733333587646484,0.0 +2020-03-01,30.311111450195312,30.311111450195312,29.333332061767578,29.511110305786133,23693.0 +2020-03-02,30.08888816833496,30.75555419921875,28.66666603088379,28.711111068725586,51223.0 +2020-03-03,29.55555534362793,30.488887786865234,29.466665267944336,29.866666793823242,47476.0 +2020-03-04,30.177776336669922,32.22222137451172,30.177776336669922,30.888887405395508,185887.0 +2020-03-05,31.11111068725586,31.822221755981445,30.622222900390625,30.933332443237305,90883.0 +2020-03-08,29.688888549804688,29.688888549804688,27.866666793823242,27.866666793823242,48967.0 +2020-03-09,25.155555725097656,25.688888549804688,25.11111068725586,25.155555725097656,33509.0 +2020-03-10,26.22222137451172,27.55555534362793,25.866666793823242,27.11111068725586,99992.0 +2020-03-11,26.66666603088379,29.288888931274414,26.22222137451172,26.66666603088379,218358.0 +2020-03-12,25.333332061767578,26.044443130493164,24.888887405395508,25.333332061767578,75710.0 +2020-03-15,26.133333206176758,26.133333206176758,24.888887405395508,25.333332061767578,41308.0 +2020-03-16,24.0,24.08888816833496,23.91111183166504,23.91111183166504,33422.0 +2020-03-17,23.822221755981445,25.066665649414062,23.822221755981445,24.799999237060547,81387.0 +2020-03-18,24.53333282470703,25.955554962158203,24.53333282470703,25.600000381469727,109535.0 +2020-03-19,25.600000381469727,25.77777671813965,25.377777099609375,25.55555534362793,58556.0 +2020-03-22,24.888887405395508,25.066665649414062,24.888887405395508,24.888887405395508,20785.0 +2020-03-23,24.888887405395508,24.888887405395508,23.733333587646484,23.733333587646484,27288.0 +2020-03-24,25.333332061767578,25.333332061767578,24.888887405395508,24.9777774810791,44669.0 +2020-03-25,25.288888931274414,26.22222137451172,24.888887405395508,25.066665649414062,131681.0 +2020-03-26,25.77777671813965,25.77777671813965,25.600000381469727,25.688888549804688,30651.0 +2020-03-29,25.55555534362793,25.733333587646484,25.511110305786133,25.733333587646484,33813.0 +2020-03-30,25.600000381469727,26.888887405395508,25.55555534362793,26.044443130493164,121626.0 +2020-03-31,26.044443130493164,26.844444274902344,26.044443130493164,26.266666412353516,66845.0 +2020-04-01,26.9777774810791,27.77777671813965,26.66666603088379,27.377777099609375,146972.0 +2020-04-02,27.55555534362793,28.711111068725586,27.55555534362793,27.822221755981445,226937.0 +2020-04-05,28.44444465637207,28.44444465637207,27.55555534362793,27.55555534362793,95566.0 +2020-04-06,27.866666793823242,29.0222225189209,27.822221755981445,28.622222900390625,243879.0 +2020-04-07,28.622222900390625,29.333332061767578,28.622222900390625,29.066665649414062,231581.0 +2020-04-08,29.333332061767578,31.64444351196289,29.333332061767578,31.155555725097656,444441.0 +2020-04-09,31.55555534362793,31.55555534362793,30.133333206176758,30.622222900390625,91000.0 +2020-04-12,31.955554962158203,31.955554962158203,30.933332443237305,31.11111068725586,130182.0 +2020-04-13,31.11111068725586,31.733333587646484,30.75555419921875,31.466665267944336,181666.0 +2020-04-14,31.733333587646484,31.77777671813965,31.11111068725586,31.377777099609375,66121.0 +2020-04-15,30.9777774810791,31.200000762939453,30.66666603088379,30.799999237060547,59503.0 +2020-04-16,30.711111068725586,30.711111068725586,30.22222137451172,30.266666412353516,69051.0 +2020-04-19,30.622222900390625,30.622222900390625,30.355554580688477,30.399999618530273,21003.0 +2020-04-20,30.399999618530273,31.466665267944336,30.399999618530273,31.200000762939453,171353.0 +2020-04-21,31.0222225189209,31.200000762939453,30.711111068725586,30.933332443237305,79120.0 +2020-04-22,30.933332443237305,31.822221755981445,30.577777862548828,31.466665267944336,196319.0 +2020-04-23,31.600000381469727,31.822221755981445,31.11111068725586,31.155555725097656,108501.0 +2020-04-26,31.466665267944336,32.133331298828125,31.244443893432617,32.0,238779.0 +2020-04-27,32.08888626098633,32.79999923706055,32.08888626098633,32.31111145019531,187692.0 +2020-04-28,32.0,32.97777557373047,31.91111183166504,32.97777557373047,141865.0 +2020-04-29,32.97777557373047,33.9555549621582,32.79999923706055,33.77777862548828,123491.0 +2020-04-30,35.9555549621582,37.155555725097656,35.9555549621582,37.155555725097656,193140.0 +2020-05-03,37.06666564941406,40.844444274902344,36.666664123535156,40.844444274902344,1068553.0 +2020-05-04,40.93333435058594,44.88888931274414,40.88888931274414,42.844444274902344,1033915.0 +2020-05-05,44.266666412353516,44.31111145019531,40.88888931274414,41.20000076293945,511374.0 +2020-05-06,41.42222213745117,44.79999923706055,41.24444580078125,42.22222137451172,1285323.0 +2020-05-07,42.666664123535156,44.35555648803711,42.666664123535156,43.20000076293945,512965.0 +2020-05-10,43.733333587646484,44.0,42.666664123535156,42.75555419921875,291235.0 +2020-05-11,40.88888931274414,42.44444274902344,40.08888626098633,41.377777099609375,196029.0 +2020-05-12,41.5555534362793,43.28888702392578,41.377777099609375,41.77777862548828,263422.0 +2020-05-13,41.599998474121094,42.31111145019531,41.24444580078125,41.599998474121094,285104.0 +2020-05-14,41.33333206176758,41.9555549621582,40.88888931274414,41.77777862548828,141057.0 +2020-05-17,41.68888854980469,41.68888854980469,40.44444274902344,40.57777786254883,225347.0 +2020-05-18,40.400001525878906,40.71110916137695,39.64444351196289,39.86666488647461,187515.0 +2020-05-19,39.911109924316406,40.622222900390625,39.911109924316406,40.22222137451172,166831.0 +2020-05-20,40.400001525878906,44.22222137451172,40.400001525878906,44.22222137451172,1203541.0 +2020-05-21,44.88888931274414,46.666664123535156,42.22222137451172,42.79999923706055,1203548.0 +2020-05-31,44.35555648803711,44.35555648803711,41.9555549621582,42.488887786865234,480268.0 +2020-06-01,42.266666412353516,44.17777633666992,41.9555549621582,42.666664123535156,364536.0 +2020-06-02,42.93333435058594,43.42222213745117,42.844444274902344,42.844444274902344,201153.0 +2020-06-03,42.97777557373047,42.97777557373047,42.22222137451172,42.31111145019531,144906.0 +2020-06-04,42.22222137451172,43.911109924316406,42.0,42.57777786254883,442193.0 +2020-06-07,42.71110916137695,42.93333435058594,42.31111145019531,42.57777786254883,127687.0 +2020-06-08,42.400001525878906,43.11111068725586,42.400001525878906,43.06666564941406,168881.0 +2020-06-09,43.06666564941406,44.0,43.06666564941406,43.82222366333008,345820.0 +2020-06-10,44.0,45.511112213134766,43.599998474121094,44.53333282470703,515458.0 +2020-06-11,44.35555648803711,48.97777557373047,44.35555648803711,48.35555648803711,1678542.0 +2020-06-14,48.35555648803711,49.599998474121094,47.11111068725586,47.911109924316406,855609.0 +2020-06-15,47.82222366333008,51.022220611572266,46.93333435058594,48.44444274902344,1081487.0 +2020-06-16,49.155555725097656,49.68888854980469,48.622222900390625,48.88888931274414,305412.0 +2020-06-17,48.97777557373047,49.06666564941406,48.35555648803711,48.35555648803711,141837.0 +2020-06-18,48.79999923706055,50.488887786865234,48.08888626098633,48.88888931274414,386563.0 +2020-06-21,48.97777557373047,49.24444580078125,48.266666412353516,48.35555648803711,149770.0 +2020-06-22,48.35555648803711,50.22222137451172,48.35555648803711,49.06666564941406,306658.0 +2020-06-23,49.24444580078125,49.42222213745117,48.88888931274414,49.24444580078125,151855.0 +2020-06-24,49.06666564941406,49.33333206176758,48.17777633666992,48.44444274902344,135050.0 +2020-06-25,48.35555648803711,48.97777557373047,48.0,48.71110916137695,70416.0 +2020-06-28,48.88888931274414,48.88888931274414,48.266666412353516,48.53333282470703,42979.0 +2020-06-29,48.71110916137695,48.88888931274414,48.44444274902344,48.44444274902344,48919.0 +2020-06-30,48.53333282470703,48.71110916137695,47.733333587646484,47.733333587646484,75520.0 +2020-07-01,47.20000076293945,48.88888931274414,46.93333435058594,48.0,114306.0 +2020-07-02,48.17777633666992,48.71110916137695,48.0,48.266666412353516,61119.0 +2020-07-05,48.44444274902344,48.71110916137695,48.44444274902344,48.622222900390625,82306.0 +2020-07-06,48.79999923706055,50.22222137451172,48.71110916137695,49.155555725097656,668224.0 +2020-07-07,49.33333206176758,49.33333206176758,48.44444274902344,48.88888931274414,140268.0 +2020-07-08,48.88888931274414,49.511112213134766,48.53333282470703,48.97777557373047,133341.0 +2020-07-09,49.06666564941406,49.24444580078125,48.88888931274414,48.88888931274414,108126.0 +2020-07-12,48.88888931274414,49.9555549621582,48.88888931274414,49.511112213134766,197557.0 +2020-07-13,49.599998474121094,50.0444450378418,49.24444580078125,49.68888854980469,204908.0 +2020-07-14,49.86666488647461,50.0444450378418,48.97777557373047,49.33333206176758,106660.0 +2020-07-15,49.33333206176758,50.0444450378418,49.33333206176758,49.33333206176758,142395.0 +2020-07-16,49.77777862548828,49.77777862548828,49.33333206176758,49.33333206176758,82083.0 +2020-07-19,49.511112213134766,49.86666488647461,49.33333206176758,49.511112213134766,105853.0 +2020-07-20,49.24444580078125,49.511112213134766,45.511112213134766,48.44444274902344,104551.0 +2020-07-21,48.266666412353516,50.57777786254883,48.17777633666992,50.488887786865234,245644.0 +2020-07-22,50.844444274902344,55.46666717529297,50.844444274902344,55.46666717529297,640951.0 +2020-07-23,57.33333206176758,59.46666717529297,55.5555534362793,56.0,1519175.0 +2020-07-26,56.0,56.79999923706055,53.77777862548828,54.75555419921875,219321.0 +2020-07-27,54.93333435058594,59.64444351196289,54.0444450378418,57.33333206176758,1092603.0 +2020-07-28,57.42222213745117,58.0444450378418,55.733333587646484,56.0,367408.0 +2020-08-05,57.77777862548828,58.666664123535156,56.71110916137695,57.33333206176758,317302.0 +2020-08-06,57.33333206176758,57.77777862548828,56.622222900390625,57.33333206176758,163758.0 +2020-08-09,57.599998474121094,57.599998474121094,56.88888931274414,56.97777557373047,58149.0 +2020-08-10,56.97777557373047,60.71110916137695,56.97777557373047,58.400001525878906,379066.0 +2020-08-11,58.93333435058594,58.93333435058594,57.77777862548828,58.57777786254883,130354.0 +2020-08-12,58.31111145019531,60.0,57.77777862548828,59.11111068725586,245451.0 +2020-08-13,59.11111068725586,59.11111068725586,59.11111068725586,59.11111068725586,0.0 +2020-08-16,59.28888702392578,59.28888702392578,58.57777786254883,58.57777786254883,50402.0 +2020-08-17,58.57777786254883,58.844444274902344,56.88888931274414,58.488887786865234,82407.0 +2020-08-18,58.57777786254883,58.666664123535156,58.31111145019531,58.666664123535156,51492.0 +2020-08-19,58.844444274902344,58.844444274902344,57.9555549621582,57.9555549621582,76538.0 +2020-08-20,57.9555549621582,58.0444450378418,57.06666564941406,58.0444450378418,86569.0 +2020-08-23,58.57777786254883,58.57777786254883,57.86666488647461,58.31111145019531,49837.0 +2020-08-24,58.57777786254883,58.57777786254883,57.68888854980469,57.77777862548828,68415.0 +2020-08-25,57.599998474121094,61.599998474121094,57.599998474121094,58.844444274902344,726655.0 +2020-08-26,59.022220611572266,59.022220611572266,58.0444450378418,58.400001525878906,138947.0 +2020-08-27,58.844444274902344,61.599998474121094,58.488887786865234,59.022220611572266,436828.0 +2020-08-30,59.022220611572266,61.77777862548828,59.022220611572266,61.42222213745117,410098.0 +2020-08-31,61.68888854980469,61.68888854980469,60.17777633666992,60.71110916137695,163585.0 +2020-09-01,61.06666564941406,61.155555725097656,59.11111068725586,59.11111068725586,166414.0 +2020-09-02,59.20000076293945,60.17777633666992,57.77777862548828,60.17777633666992,105523.0 +2020-09-03,60.35555648803711,60.35555648803711,59.5555534362793,60.266666412353516,69118.0 +2020-09-06,59.5555534362793,60.35555648803711,59.5555534362793,60.35555648803711,81208.0 +2020-09-07,60.266666412353516,62.666664123535156,59.911109924316406,60.79999923706055,456707.0 +2020-09-08,61.77777862548828,62.400001525878906,60.97777557373047,61.06666564941406,191391.0 +2020-09-09,60.88888931274414,61.155555725097656,60.44444274902344,60.97777557373047,50964.0 +2020-09-10,61.24444580078125,61.9555549621582,61.155555725097656,61.155555725097656,97296.0 +2020-09-13,61.24444580078125,61.68888854980469,61.24444580078125,61.599998474121094,63554.0 +2020-09-14,61.42222213745117,63.28888702392578,60.79999923706055,61.33333206176758,311130.0 +2020-09-15,61.77777862548828,61.77777862548828,60.88888931274414,60.88888931274414,55609.0 +2020-09-16,60.88888931274414,60.88888931274414,60.17777633666992,60.17777633666992,46823.0 +2020-09-17,60.17777633666992,60.88888931274414,59.5555534362793,60.0,27272.0 +2020-09-20,60.08888626098633,61.77777862548828,60.0,61.155555725097656,97104.0 +2020-09-21,61.33333206176758,63.11111068725586,61.33333206176758,61.86666488647461,238533.0 +2020-09-22,60.79999923706055,61.77777862548828,60.79999923706055,61.24444580078125,98636.0 +2020-09-24,60.44444274902344,61.06666564941406,60.08888626098633,60.53333282470703,77433.0 +2020-09-27,60.266666412353516,60.71110916137695,60.0,60.71110916137695,57578.0 +2020-09-28,60.44444274902344,61.511112213134766,60.44444274902344,60.44444274902344,45780.0 +2020-09-29,61.33333206176758,61.511112213134766,60.44444274902344,60.44444274902344,41584.0 +2020-09-30,60.44444274902344,62.31111145019531,60.44444274902344,60.79999923706055,159286.0 +2020-10-01,61.33333206176758,61.77777862548828,59.911109924316406,60.44444274902344,94324.0 +2020-10-04,60.44444274902344,60.44444274902344,59.377777099609375,59.377777099609375,36246.0 +2020-10-05,59.022220611572266,59.5555534362793,58.22222137451172,59.5555534362793,36286.0 +2020-10-06,60.08888626098633,60.88888931274414,59.5555534362793,60.71110916137695,55228.0 +2020-10-07,60.71110916137695,60.71110916137695,60.0,60.17777633666992,37941.0 +2020-10-08,60.0,60.44444274902344,60.0,60.44444274902344,28377.0 +2020-10-11,60.53333282470703,61.511112213134766,60.266666412353516,60.266666412353516,56921.0 +2020-10-12,60.35555648803711,60.88888931274414,59.911109924316406,60.44444274902344,23712.0 +2020-10-13,60.44444274902344,60.79999923706055,60.17777633666992,60.622222900390625,51805.0 +2020-10-14,60.71110916137695,61.33333206176758,60.266666412353516,60.266666412353516,65741.0 +2020-10-15,60.17777633666992,60.44444274902344,60.0,60.0,27286.0 +2020-10-18,60.0,60.35555648803711,60.0,60.08888626098633,13120.0 +2020-10-19,60.17777633666992,60.17777633666992,59.911109924316406,59.911109924316406,9353.0 +2020-10-20,59.82222366333008,65.86666870117188,59.64444351196289,65.86666870117188,934954.0 +2020-10-21,66.57777404785156,68.71111297607422,63.28888702392578,63.377777099609375,986637.0 +2020-10-22,63.28888702392578,64.80000305175781,61.599998474121094,61.599998474121094,268914.0 +2020-10-25,62.0444450378418,62.0444450378418,55.46666717529297,55.46666717529297,254523.0 +2020-10-26,55.11111068725586,56.35555648803711,51.5555534362793,53.511112213134766,168154.0 +2020-10-27,53.33333206176758,55.82222366333008,53.33333206176758,54.22222137451172,145599.0 +2020-10-28,56.53333282470703,56.88888931274414,54.22222137451172,54.666664123535156,181993.0 +2020-10-29,52.53333282470703,57.155555725097656,52.53333282470703,54.93333435058594,257546.0 +2020-11-01,54.666664123535156,56.0,54.133331298828125,54.133331298828125,126738.0 +2020-11-02,54.22222137451172,55.022220611572266,53.599998474121094,55.022220611572266,179781.0 +2020-11-03,55.11111068725586,56.79999923706055,54.133331298828125,54.400001525878906,326911.0 +2020-11-04,55.022220611572266,55.82222366333008,54.57777786254883,54.666664123535156,296038.0 +2020-11-05,54.93333435058594,54.93333435058594,53.77777862548828,54.31111145019531,63315.0 +2020-11-08,54.57777786254883,54.844444274902344,54.0444450378418,54.844444274902344,77967.0 +2020-11-09,55.11111068725586,56.53333282470703,55.11111068725586,56.17777633666992,439911.0 +2020-11-10,56.79999923706055,57.86666488647461,55.11111068725586,56.0,415315.0 +2020-11-11,56.79999923706055,59.5555534362793,55.911109924316406,57.599998474121094,652824.0 +2020-11-12,57.77777862548828,58.400001525878906,56.97777557373047,57.68888854980469,167673.0 +2020-11-15,57.9555549621582,59.46666717529297,57.68888854980469,58.0444450378418,207914.0 +2020-11-16,58.0444450378418,58.31111145019531,57.06666564941406,57.599998474121094,139513.0 +2020-11-17,57.599998474121094,57.77777862548828,57.06666564941406,57.24444580078125,71330.0 +2020-11-18,57.33333206176758,61.77777862548828,57.24444580078125,60.0,680661.0 +2020-11-19,60.71110916137695,60.71110916137695,58.133331298828125,58.22222137451172,321183.0 +2020-11-22,58.31111145019531,59.022220611572266,57.9555549621582,58.31111145019531,126874.0 +2020-11-23,58.57777786254883,58.666664123535156,57.86666488647461,57.9555549621582,139761.0 +2020-11-24,58.400001525878906,61.33333206176758,58.400001525878906,58.93333435058594,790515.0 +2020-11-25,59.64444351196289,62.400001525878906,59.28888702392578,60.622222900390625,953544.0 +2020-11-26,59.28888702392578,61.68888854980469,58.844444274902344,59.5555534362793,338054.0 +2020-11-29,60.35555648803711,60.88888931274414,59.82222366333008,60.88888931274414,143222.0 +2020-11-30,60.88888931274414,62.57777786254883,60.44444274902344,60.44444274902344,544840.0 +2020-12-01,60.44444274902344,60.88888931274414,59.377777099609375,59.46666717529297,196383.0 +2020-12-02,59.82222366333008,59.911109924316406,59.20000076293945,59.20000076293945,97474.0 +2020-12-03,59.46666717529297,60.88888931274414,59.022220611572266,59.022220611572266,259511.0 +2020-12-06,59.377777099609375,59.733333587646484,58.844444274902344,58.844444274902344,82236.0 +2020-12-07,58.666664123535156,59.022220611572266,57.511112213134766,58.666664123535156,78844.0 +2020-12-08,58.75555419921875,60.622222900390625,58.666664123535156,59.20000076293945,169872.0 +2020-12-09,59.46666717529297,59.733333587646484,58.666664123535156,59.20000076293945,46402.0 +2020-12-10,59.377777099609375,59.5555534362793,58.75555419921875,59.5555534362793,73768.0 +2020-12-13,59.5555534362793,59.911109924316406,59.11111068725586,59.28888702392578,40522.0 +2020-12-14,59.5555534362793,62.0444450378418,59.5555534362793,60.44444274902344,514998.0 +2020-12-15,60.88888931274414,66.4888916015625,60.44444274902344,66.4888916015625,753145.0 +2020-12-16,70.31111145019531,72.80000305175781,68.88888549804688,70.31111145019531,1435576.0 +2020-12-17,70.22222137451172,70.93333435058594,67.28888702392578,68.35555267333984,427700.0 +2020-12-20,68.44444274902344,70.13333129882812,66.4888916015625,66.75555419921875,379107.0 +2020-12-21,64.44444274902344,64.80000305175781,61.33333206176758,62.93333435058594,221847.0 +2020-12-22,63.911109924316406,69.15555572509766,63.28888702392578,69.06666564941406,491335.0 +2020-12-23,69.06666564941406,74.93333435058594,66.84444427490234,72.0888900756836,865314.0 +2020-12-24,70.75555419921875,76.62222290039062,70.22222137451172,72.88888549804688,537915.0 +2020-12-27,73.77777862548828,75.02222442626953,71.11111450195312,71.9111099243164,281848.0 +2020-12-28,79.02222442626953,79.02222442626953,79.02222442626953,79.02222442626953,198024.0 +2020-12-29,84.88888549804688,86.13333129882812,81.77777862548828,82.22222137451172,1486834.0 +2020-12-30,82.66666412353516,82.84444427490234,80.35555267333984,80.80000305175781,341012.0 +2020-12-31,80.71111297607422,80.71111297607422,79.28888702392578,79.46666717529297,120810.0 +2021-01-03,79.37777709960938,79.37777709960938,76.53333282470703,77.68888854980469,80998.0 +2021-01-04,78.22222137451172,85.4222183227539,77.33333587646484,85.4222183227539,921541.0 +2021-01-05,87.11111450195312,87.11111450195312,82.04444122314453,83.46666717529297,638241.0 +2021-01-06,83.02222442626953,84.88888549804688,81.77777862548828,82.4000015258789,169983.0 +2021-01-07,83.02222442626953,86.13333129882812,82.66666412353516,83.55555725097656,385485.0 +2021-01-10,84.44444274902344,85.5111083984375,83.11111450195312,84.44444274902344,195480.0 +2021-01-11,84.44444274902344,84.44444274902344,83.55555725097656,83.64444732666016,87977.0 +2021-01-12,83.64444732666016,86.22222137451172,83.11111450195312,84.0,364270.0 +2021-01-13,84.44444274902344,84.80000305175781,83.64444732666016,84.26666259765625,106434.0 +2021-01-14,83.82221984863281,85.86666870117188,83.73332977294922,84.26666259765625,159847.0 +2021-01-17,83.9111099243164,85.33333587646484,83.55555725097656,84.71111297607422,162412.0 +2021-01-18,84.80000305175781,84.88888549804688,81.24444580078125,83.55555725097656,113522.0 +2021-01-19,84.17778015136719,84.44444274902344,82.31111145019531,82.75555419921875,78376.0 +2021-01-20,83.55555725097656,83.55555725097656,82.75555419921875,82.84444427490234,55435.0 +2021-01-21,83.02222442626953,85.5111083984375,82.66666412353516,83.19999694824219,342556.0 +2021-01-24,83.11111450195312,83.55555725097656,82.75555419921875,82.84444427490234,59132.0 +2021-01-25,83.19999694824219,84.0,83.19999694824219,83.28888702392578,91195.0 +2021-01-26,83.28888702392578,84.35555267333984,82.84444427490234,83.28888702392578,88593.0 +2021-01-27,83.28888702392578,83.73332977294922,82.93333435058594,83.11111450195312,49374.0 +2021-01-28,82.93333435058594,87.11111450195312,82.84444427490234,84.88888549804688,536748.0 +2021-01-31,86.22222137451172,93.33333587646484,86.04444122314453,93.33333587646484,1321200.0 +2021-02-01,97.24444580078125,102.57777404785156,94.57777404785156,102.57777404785156,1160830.0 +2021-02-02,107.55555725097656,112.71111297607422,105.77777862548828,112.71111297607422,1201054.0 +2021-02-03,116.44444274902344,123.9111099243164,111.46666717529297,112.0,2219258.0 +2021-02-04,106.66666412353516,119.82221984863281,104.88888549804688,111.11111450195312,1551079.0 +2021-02-07,111.64444732666016,117.86666870117188,111.28888702392578,113.24444580078125,944005.0 +2021-02-08,116.26666259765625,116.26666259765625,112.53333282470703,112.71111297607422,359425.0 +2021-02-09,112.88888549804688,113.24444580078125,110.22222137451172,110.22222137451172,396666.0 +2021-02-10,110.4000015258789,113.95555877685547,106.31111145019531,110.22222137451172,525982.0 +2021-02-11,111.64444732666016,111.64444732666016,107.55555725097656,107.55555725097656,184302.0 +2021-02-14,107.55555725097656,110.04444122314453,107.55555725097656,108.44444274902344,118162.0 +2021-02-15,109.15555572509766,109.15555572509766,106.66666412353516,107.73332977294922,166244.0 +2021-02-16,107.55555725097656,107.55555725097656,104.71111297607422,105.4222183227539,249922.0 +2021-02-17,105.4222183227539,105.4222183227539,100.62222290039062,100.97777557373047,222453.0 +2021-02-18,100.44444274902344,105.95555877685547,98.84444427490234,102.4000015258789,391447.0 +2021-02-21,103.11111450195312,110.57777404785156,103.11111450195312,108.80000305175781,587673.0 +2021-02-22,110.04444122314453,110.22222137451172,105.95555877685547,106.66666412353516,275497.0 +2021-02-23,107.55555725097656,109.86666870117188,105.77777862548828,106.66666412353516,305452.0 +2021-02-24,106.84444427490234,107.02222442626953,99.02222442626953,102.22222137451172,137104.0 +2021-02-25,104.53333282470703,107.19999694824219,103.11111450195312,107.02222442626953,206928.0 +2021-02-28,102.22222137451172,106.66666412353516,102.22222137451172,105.77777862548828,99015.0 +2021-03-01,105.95555877685547,108.44444274902344,104.35555267333984,104.71111297607422,142754.0 +2021-03-02,105.4222183227539,105.95555877685547,102.57777404785156,102.93333435058594,47814.0 +2021-03-03,102.57777404785156,102.57777404785156,99.9111099243164,100.44444274902344,74127.0 +2021-03-04,100.44444274902344,102.4000015258789,99.19999694824219,102.22222137451172,106900.0 +2021-03-07,106.84444427490234,106.84444427490234,103.82221984863281,104.35555267333984,102825.0 +2021-03-08,104.35555267333984,105.5999984741211,102.75555419921875,102.75555419921875,53092.0 +2021-03-09,102.57777404785156,102.75555419921875,100.44444274902344,100.62222290039062,42250.0 +2021-03-10,100.26666259765625,103.46666717529297,100.0888900756836,100.0888900756836,102483.0 +2021-03-11,100.0888900756836,100.97777557373047,99.37777709960938,100.62222290039062,38003.0 +2021-03-14,101.33333587646484,102.04444122314453,100.0888900756836,101.33333587646484,79500.0 +2021-03-15,100.80000305175781,101.33333587646484,99.19999694824219,99.73332977294922,97346.0 +2021-03-16,99.73332977294922,100.62222290039062,98.4888916015625,98.66666412353516,102224.0 +2021-03-17,98.84444427490234,98.84444427490234,93.68888854980469,96.17778015136719,65770.0 +2021-03-18,96.35555267333984,99.02222442626953,95.11111450195312,97.24444580078125,109803.0 +2021-03-21,97.24444580078125,98.66666412353516,96.88888549804688,98.13333129882812,29560.0 +2021-03-22,98.13333129882812,100.0888900756836,97.95555877685547,98.84444427490234,52268.0 +2021-03-23,98.84444427490234,108.62222290039062,97.77777862548828,100.26666259765625,1112820.0 +2021-03-24,100.97777557373047,104.88888549804688,100.80000305175781,102.22222137451172,390948.0 +2021-03-25,102.04444122314453,102.22222137451172,100.26666259765625,100.44444274902344,125422.0 +2021-03-28,100.26666259765625,100.97777557373047,98.84444427490234,99.37777709960938,94370.0 +2021-03-29,99.19999694824219,103.11111450195312,99.19999694824219,100.80000305175781,234687.0 +2021-03-30,101.86666870117188,101.86666870117188,99.55555725097656,101.86666870117188,112937.0 +2021-03-31,101.68888854980469,103.64444732666016,100.26666259765625,100.62222290039062,253696.0 +2021-04-01,100.80000305175781,101.5111083984375,99.55555725097656,99.9111099243164,136238.0 +2021-04-04,100.0888900756836,100.44444274902344,99.19999694824219,99.55555725097656,53286.0 +2021-04-05,99.55555725097656,99.73332977294922,98.84444427490234,99.37777709960938,43161.0 +2021-04-06,99.37777709960938,99.73332977294922,98.84444427490234,99.19999694824219,34494.0 +2021-04-07,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0.0 +2021-04-08,101.33333587646484,101.33333587646484,99.55555725097656,99.9111099243164,52959.0 +2021-04-11,99.9111099243164,99.9111099243164,99.9111099243164,99.9111099243164,0.0 +2021-04-12,99.19999694824219,100.0888900756836,99.19999694824219,100.0888900756836,35233.0 +2021-04-13,100.26666259765625,100.80000305175781,99.37777709960938,100.80000305175781,70504.0 +2021-04-14,100.97777557373047,102.4000015258789,100.0888900756836,100.97777557373047,143860.0 +2021-04-15,101.33333587646484,101.33333587646484,100.44444274902344,100.97777557373047,52457.0 +2021-04-18,100.80000305175781,100.97777557373047,98.4888916015625,98.4888916015625,196058.0 +2021-04-19,98.84444427490234,99.19999694824219,97.5999984741211,97.5999984741211,159505.0 +2021-04-20,97.77777862548828,98.66666412353516,97.77777862548828,98.31111145019531,48924.0 +2021-04-21,98.31111145019531,98.4888916015625,97.4222183227539,97.77777862548828,52646.0 +2021-04-22,97.77777862548828,97.77777862548828,97.24444580078125,97.5999984741211,26417.0 +2021-04-25,98.31111145019531,107.19999694824219,98.31111145019531,107.19999694824219,879383.0 +2021-04-26,111.28888702392578,111.28888702392578,101.68888854980469,102.57777404785156,994484.0 +2021-04-27,103.82221984863281,103.82221984863281,100.62222290039062,101.15555572509766,165865.0 +2021-04-28,101.33333587646484,107.9111099243164,100.62222290039062,102.04444122314453,611208.0 +2021-04-29,108.80000305175781,110.80000305175781,105.0,106.5999984741211,435778.0 +2021-05-02,107.0,107.0,103.0,103.0,140665.0 +2021-05-03,103.0,103.0,100.0,101.4000015258789,151902.0 +2021-05-04,101.5999984741211,107.5999984741211,101.5999984741211,103.0,397653.0 +2021-05-05,103.19999694824219,103.19999694824219,101.4000015258789,101.4000015258789,88923.0 +2021-05-06,101.4000015258789,101.4000015258789,100.0,100.19999694824219,68850.0 +2021-05-09,101.4000015258789,101.5999984741211,100.19999694824219,100.5999984741211,25110.0 +2021-05-10,100.19999694824219,100.19999694824219,98.30000305175781,98.30000305175781,91529.0 +2021-05-17,99.0,100.0,98.0,98.5,63249.0 +2021-05-18,99.5,99.5,97.80000305175781,98.0,58925.0 +2021-05-19,98.30000305175781,99.5999984741211,98.0,98.5999984741211,81198.0 +2021-05-20,99.0999984741211,99.0999984741211,97.30000305175781,97.5999984741211,53669.0 +2021-05-23,97.30000305175781,97.4000015258789,96.0,96.19999694824219,71129.0 +2021-05-24,96.69999694824219,98.0999984741211,96.19999694824219,96.5,106389.0 +2021-05-25,96.5999984741211,98.69999694824219,96.5999984741211,96.80000305175781,106184.0 +2021-05-26,96.80000305175781,97.5999984741211,96.80000305175781,97.0,43607.0 +2021-05-27,97.5,97.5,96.30000305175781,97.5,79513.0 +2021-05-30,97.5,98.0,97.5,98.0,72279.0 +2021-05-31,98.19999694824219,103.5999984741211,98.19999694824219,103.0,543216.0 +2021-06-01,103.4000015258789,103.5999984741211,101.19999694824219,101.19999694824219,325245.0 +2021-06-02,101.4000015258789,102.19999694824219,99.0999984741211,100.0,79146.0 +2021-06-03,100.5999984741211,101.0,99.80000305175781,99.9000015258789,73751.0 +2021-06-06,100.4000015258789,102.0,99.9000015258789,100.0,109078.0 +2021-06-07,100.5999984741211,104.19999694824219,100.4000015258789,102.0,475902.0 +2021-06-08,102.4000015258789,102.4000015258789,98.80000305175781,100.80000305175781,164727.0 +2021-06-09,101.5999984741211,102.80000305175781,100.80000305175781,101.4000015258789,106776.0 +2021-06-10,101.4000015258789,101.80000305175781,100.19999694824219,101.19999694824219,81664.0 +2021-06-13,101.4000015258789,103.80000305175781,101.19999694824219,102.5999984741211,279696.0 +2021-06-14,102.80000305175781,102.80000305175781,100.0,101.0,114654.0 +2021-06-15,101.0,101.0,99.80000305175781,100.5999984741211,54159.0 +2021-06-16,100.5999984741211,100.5999984741211,99.5,100.0,30227.0 +2021-06-17,100.0,100.19999694824219,99.0,99.0,46460.0 +2021-06-20,99.19999694824219,100.0,99.0,99.19999694824219,61900.0 +2021-06-21,99.0,99.4000015258789,99.0,99.19999694824219,28600.0 +2021-06-22,99.19999694824219,101.80000305175781,99.0,99.69999694824219,144216.0 +2021-06-23,100.80000305175781,101.0,99.80000305175781,100.0,97722.0 +2021-06-24,99.9000015258789,103.80000305175781,99.69999694824219,101.80000305175781,420834.0 +2021-06-27,101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0.0 +2021-06-28,103.5999984741211,103.80000305175781,102.0,103.0,139176.0 +2021-06-29,103.0,104.0,101.80000305175781,102.4000015258789,76696.0 +2021-06-30,103.0,103.0,101.80000305175781,101.80000305175781,53241.0 +2021-07-01,101.5999984741211,101.80000305175781,100.5999984741211,101.80000305175781,57636.0 +2021-07-04,101.80000305175781,103.80000305175781,101.80000305175781,103.19999694824219,205194.0 +2021-07-05,103.80000305175781,109.19999694824219,103.80000305175781,106.0,1817683.0 +2021-07-06,107.5999984741211,107.5999984741211,104.0,104.0,299368.0 +2021-07-07,103.5999984741211,104.4000015258789,102.5999984741211,103.5999984741211,131413.0 +2021-07-08,104.0,107.4000015258789,104.0,105.4000015258789,401108.0 +2021-07-11,106.5999984741211,108.5999984741211,104.5999984741211,105.4000015258789,498608.0 +2021-07-12,106.19999694824219,106.19999694824219,102.80000305175781,104.80000305175781,136121.0 +2021-07-13,104.80000305175781,105.19999694824219,103.80000305175781,104.0,79064.0 +2021-07-14,104.0,104.19999694824219,103.0,103.4000015258789,55271.0 +2021-07-15,103.4000015258789,105.80000305175781,103.0,103.0,133043.0 +2021-07-25,103.4000015258789,104.4000015258789,103.0,104.0,60274.0 +2021-07-26,103.4000015258789,103.80000305175781,103.0,103.19999694824219,35517.0 +2021-07-27,103.19999694824219,106.0,103.0,103.80000305175781,201459.0 +2021-07-28,104.0,104.5999984741211,103.5999984741211,104.0,46752.0 +2021-07-29,103.5999984741211,104.4000015258789,103.5999984741211,104.19999694824219,30241.0 +2021-08-01,103.80000305175781,105.19999694824219,103.80000305175781,104.0,87451.0 +2021-08-02,104.0,104.5999984741211,103.19999694824219,103.19999694824219,49209.0 +2021-08-03,103.80000305175781,106.5999984741211,103.5999984741211,103.5999984741211,304396.0 +2021-08-04,103.5999984741211,104.0,103.4000015258789,103.4000015258789,39259.0 +2021-08-05,103.4000015258789,103.4000015258789,102.4000015258789,103.19999694824219,54913.0 +2021-08-08,103.0,105.0,101.5999984741211,102.0,106586.0 +2021-08-09,102.0,102.5999984741211,101.4000015258789,102.19999694824219,39074.0 +2021-08-10,102.0,102.5999984741211,101.4000015258789,101.5999984741211,43922.0 +2021-08-11,101.5999984741211,101.5999984741211,100.0,100.80000305175781,43464.0 +2021-08-12,100.80000305175781,100.80000305175781,99.0,99.69999694824219,54197.0 +2021-08-15,99.5,101.80000305175781,99.5,100.80000305175781,43350.0 +2021-08-16,100.19999694824219,100.5999984741211,99.0,99.5999984741211,55447.0 +2021-08-17,99.5999984741211,99.80000305175781,98.0,98.0,49925.0 +2021-08-18,98.0,103.5999984741211,98.0,99.0999984741211,251004.0 +2021-08-19,99.5,99.5,98.0,98.80000305175781,74907.0 +2021-08-22,98.0999984741211,99.80000305175781,97.69999694824219,97.69999694824219,58334.0 +2021-08-23,98.19999694824219,98.19999694824219,96.5,96.80000305175781,54500.0 +2021-08-24,96.80000305175781,97.19999694824219,95.30000305175781,96.30000305175781,39180.0 +2021-08-25,96.30000305175781,99.0999984741211,96.30000305175781,96.9000015258789,68818.0 +2021-08-26,96.9000015258789,97.30000305175781,96.5999984741211,96.5999984741211,17599.0 +2021-08-29,97.0,97.5999984741211,96.0,97.5999984741211,24241.0 +2021-08-30,97.5999984741211,100.5999984741211,97.5999984741211,100.5999984741211,129305.0 +2021-08-31,100.5999984741211,102.0,99.5999984741211,100.19999694824219,117622.0 +2021-09-01,100.4000015258789,102.80000305175781,99.9000015258789,101.80000305175781,147544.0 +2021-09-02,102.5999984741211,102.80000305175781,100.5999984741211,100.80000305175781,63086.0 +2021-09-05,101.0,102.19999694824219,100.19999694824219,101.19999694824219,60371.0 +2021-09-06,100.80000305175781,101.80000305175781,100.5999984741211,101.0,44876.0 +2021-09-07,101.80000305175781,101.80000305175781,100.80000305175781,101.0,45054.0 +2021-09-08,101.5999984741211,101.5999984741211,100.19999694824219,100.4000015258789,33062.0 +2021-09-09,100.0,101.4000015258789,99.80000305175781,100.0,51873.0 +2021-09-12,100.0,100.4000015258789,99.4000015258789,99.5999984741211,23373.0 +2021-09-13,99.5999984741211,103.0,99.5999984741211,102.0,217856.0 +2021-09-14,102.0,102.4000015258789,100.80000305175781,101.0,53889.0 +2021-09-15,101.0,101.0,100.0,100.80000305175781,34361.0 +2021-09-16,100.4000015258789,101.19999694824219,100.0,101.0,30101.0 +2021-09-19,101.0,101.80000305175781,100.19999694824219,100.80000305175781,60011.0 +2021-09-20,100.5999984741211,101.0,99.5999984741211,99.5999984741211,55199.0 +2021-09-21,99.5999984741211,100.4000015258789,98.4000015258789,99.4000015258789,45270.0 +2021-09-22,99.4000015258789,99.69999694824219,98.30000305175781,98.30000305175781,16665.0 +2021-09-26,98.5,100.4000015258789,98.30000305175781,98.69999694824219,39945.0 +2021-09-27,100.19999694824219,102.80000305175781,99.0,99.0999984741211,190656.0 +2021-09-28,99.4000015258789,100.0,98.80000305175781,98.9000015258789,38209.0 +2021-09-29,99.5,99.5,98.30000305175781,98.30000305175781,30656.0 +2021-09-30,99.4000015258789,99.4000015258789,98.0,98.5999984741211,28062.0 +2021-10-03,98.0,98.4000015258789,97.5,98.30000305175781,23135.0 +2021-10-04,98.0,98.5999984741211,97.5,97.5,25611.0 +2021-10-05,97.9000015258789,98.0,97.5999984741211,98.0,14802.0 +2021-10-06,97.4000015258789,98.0,97.30000305175781,97.80000305175781,15536.0 +2021-10-07,97.0,97.5,95.0,95.0,23411.0 +2021-10-10,95.0,95.19999694824219,91.0999984741211,92.69999694824219,46225.0 +2021-10-11,92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0.0 +2021-10-12,92.80000305175781,92.9000015258789,91.19999694824219,92.0999984741211,18226.0 +2021-10-13,92.0999984741211,93.4000015258789,91.5,93.4000015258789,24403.0 +2021-10-14,94.0,94.9000015258789,93.4000015258789,94.0,24660.0 +2021-10-17,94.80000305175781,95.0,94.0,94.30000305175781,13362.0 +2021-10-18,94.19999694824219,95.80000305175781,93.5999984741211,95.30000305175781,57371.0 +2021-10-19,95.5,95.5,94.5,95.0,15545.0 +2021-10-20,95.0,95.0,94.4000015258789,94.4000015258789,11567.0 +2021-10-21,94.0,94.5999984741211,93.4000015258789,93.5,18673.0 +2021-10-24,94.0999984741211,96.9000015258789,93.5999984741211,94.9000015258789,68628.0 +2021-10-25,94.4000015258789,94.69999694824219,93.5,93.5999984741211,19367.0 +2021-10-26,93.69999694824219,99.9000015258789,93.69999694824219,96.0999984741211,387956.0 +2021-10-27,96.4000015258789,96.9000015258789,93.5,93.5,84948.0 +2021-10-28,93.5,94.0,92.5,93.5999984741211,45303.0 +2021-10-31,93.0,93.5,92.0,92.5,57022.0 +2021-11-01,93.69999694824219,93.80000305175781,92.69999694824219,93.0,30800.0 +2021-11-02,92.9000015258789,94.69999694824219,92.80000305175781,93.0999984741211,76829.0 +2021-11-03,93.0999984741211,93.0999984741211,91.80000305175781,91.80000305175781,31309.0 +2021-11-04,91.9000015258789,92.5,91.5,92.5,21885.0 +2021-11-07,92.19999694824219,92.80000305175781,91.69999694824219,92.0,20449.0 +2021-11-08,91.80000305175781,92.19999694824219,90.0,90.5,25598.0 +2021-11-09,90.0999984741211,90.0999984741211,87.4000015258789,87.4000015258789,33515.0 +2021-11-10,87.4000015258789,88.0,85.0,87.69999694824219,32591.0 +2021-11-11,87.0,89.5999984741211,87.0,88.0,21197.0 +2021-11-14,88.0,89.19999694824219,88.0,89.19999694824219,14277.0 +2021-11-15,88.80000305175781,88.80000305175781,86.0,86.69999694824219,23630.0 +2021-11-16,86.0,87.0,85.0,85.30000305175781,13055.0 +2021-11-17,85.0,87.0,84.0999984741211,85.5999984741211,20466.0 +2021-11-18,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0.0 +2021-11-21,83.0,83.0,79.69999694824219,79.80000305175781,30071.0 +2021-11-22,78.9000015258789,79.69999694824219,76.5,76.5999984741211,32396.0 +2021-11-23,75.19999694824219,78.0,74.0,77.80000305175781,41177.0 +2021-11-24,77.0,79.5999984741211,77.0,78.80000305175781,19538.0 +2021-11-25,77.9000015258789,79.5,77.9000015258789,79.0,20959.0 +2021-11-28,79.0,79.0,79.0,79.0,0.0 +2021-11-29,76.0,79.0,75.30000305175781,75.69999694824219,42284.0 +2021-11-30,76.0,77.4000015258789,74.69999694824219,76.5,45546.0 +2021-12-01,77.0,77.0,75.19999694824219,76.0,25287.0 +2021-12-02,76.5,78.5,76.5,77.5,44098.0 +2021-12-05,78.4000015258789,81.0999984741211,78.30000305175781,79.80000305175781,85629.0 +2021-12-06,80.0,82.30000305175781,80.0,81.80000305175781,84931.0 +2021-12-07,82.30000305175781,89.9000015258789,82.30000305175781,89.9000015258789,214579.0 +2021-12-08,90.5,96.0,90.5,92.0,428511.0 +2021-12-09,93.4000015258789,94.0,88.69999694824219,88.69999694824219,127628.0 +2021-12-12,88.5999984741211,93.4000015258789,87.5,91.5,146035.0 +2021-12-13,92.0,93.69999694824219,91.0,91.0999984741211,89952.0 +2021-12-14,92.0,93.69999694824219,91.0999984741211,91.9000015258789,66579.0 +2021-12-15,92.0,92.5,91.0,91.0999984741211,30888.0 +2021-12-16,91.0999984741211,92.69999694824219,91.0,91.5999984741211,80861.0 +2021-12-19,90.80000305175781,91.4000015258789,90.0,90.19999694824219,31839.0 +2021-12-20,89.0999984741211,89.5999984741211,88.0,89.19999694824219,23800.0 +2021-12-21,90.0,90.19999694824219,89.0,89.5,21938.0 +2021-12-22,90.0,90.0999984741211,87.19999694824219,88.0,18030.0 +2021-12-23,88.0999984741211,88.0999984741211,86.0,86.9000015258789,26056.0 +2021-12-26,86.9000015258789,89.0,86.9000015258789,87.30000305175781,13932.0 +2021-12-27,86.80000305175781,87.69999694824219,86.0,87.0,37119.0 +2021-12-28,87.30000305175781,88.19999694824219,86.5,87.69999694824219,33375.0 +2021-12-29,90.0,93.4000015258789,90.0,90.0,409545.0 +2021-12-30,90.4000015258789,91.69999694824219,88.9000015258789,90.9000015258789,95261.0 +2022-01-02,91.5,91.5999984741211,89.30000305175781,89.30000305175781,50638.0 +2022-01-03,89.30000305175781,89.4000015258789,87.0999984741211,87.69999694824219,33226.0 +2022-01-04,87.80000305175781,89.0,87.4000015258789,87.80000305175781,24559.0 +2022-01-05,89.0999984741211,89.0999984741211,88.0,88.5,33572.0 +2022-01-06,88.0999984741211,88.5999984741211,87.9000015258789,88.30000305175781,18599.0 +2022-01-09,88.5,89.0999984741211,88.4000015258789,88.4000015258789,17553.0 +2022-01-10,88.69999694824219,90.0,88.69999694824219,89.0999984741211,54143.0 +2022-01-11,89.19999694824219,89.5,88.5999984741211,89.0999984741211,48036.0 +2022-01-12,89.0,90.9000015258789,88.9000015258789,89.5,95095.0 +2022-01-13,90.0,90.9000015258789,89.5999984741211,89.80000305175781,42861.0 +2022-01-16,90.19999694824219,91.0999984741211,89.80000305175781,90.30000305175781,61935.0 +2022-01-17,90.4000015258789,93.5,89.5999984741211,92.69999694824219,174186.0 +2022-01-18,94.19999694824219,97.9000015258789,94.0999984741211,94.80000305175781,566331.0 +2022-01-19,95.0,95.80000305175781,94.0,95.19999694824219,131092.0 +2022-01-20,95.19999694824219,95.5,94.5,95.0,42024.0 +2022-01-23,94.9000015258789,94.9000015258789,93.0999984741211,93.19999694824219,50002.0 +2022-01-24,93.0999984741211,93.4000015258789,92.9000015258789,92.9000015258789,23343.0 +2022-01-25,92.80000305175781,93.19999694824219,91.9000015258789,93.0,27753.0 +2022-01-26,93.0,93.0,93.0,93.0,0.0 +2022-01-27,93.0,93.0,93.0,93.0,0.0 +2022-01-30,93.5999984741211,93.5999984741211,93.0,93.0,32080.0 +2022-01-31,93.0,96.0,93.0,94.0999984741211,157408.0 +2022-02-01,94.0999984741211,96.5999984741211,93.80000305175781,94.4000015258789,137312.0 +2022-02-02,94.0999984741211,94.0999984741211,93.30000305175781,93.30000305175781,23975.0 +2022-02-03,93.9000015258789,93.9000015258789,93.0,93.0,15847.0 +2022-02-06,93.4000015258789,93.69999694824219,93.0,93.69999694824219,14408.0 +2022-02-07,94.0,95.5999984741211,93.69999694824219,95.0999984741211,198337.0 +2022-02-08,95.19999694824219,96.0,94.5,95.0999984741211,88737.0 +2022-02-09,95.0,95.19999694824219,94.5,94.69999694824219,31648.0 +2022-02-10,94.5,94.69999694824219,94.0999984741211,94.19999694824219,15178.0 +2022-02-13,92.0999984741211,93.0,90.9000015258789,91.0,51080.0 +2022-02-14,91.19999694824219,92.0,91.0,91.0,36464.0 +2022-02-15,91.19999694824219,92.19999694824219,91.0,92.19999694824219,34711.0 +2022-02-16,92.4000015258789,93.5,92.0999984741211,93.0,52754.0 +2022-02-17,93.5,93.5,91.5999984741211,91.5999984741211,37647.0 +2022-02-20,90.80000305175781,90.80000305175781,89.0,89.4000015258789,55557.0 +2022-02-21,89.0999984741211,91.4000015258789,89.0999984741211,89.4000015258789,20763.0 +2022-02-23,89.0999984741211,90.0,88.0,89.5999984741211,43329.0 +2022-02-24,86.0,88.9000015258789,86.0,86.5,42368.0 +2022-02-27,87.5999984741211,90.19999694824219,87.4000015258789,88.69999694824219,38137.0 +2022-02-28,89.0,89.9000015258789,88.69999694824219,88.69999694824219,23639.0 +2022-03-01,88.5999984741211,88.9000015258789,88.0,88.19999694824219,27124.0 +2022-03-02,86.69999694824219,87.5999984741211,86.69999694824219,86.80000305175781,32744.0 +2022-03-03,89.4000015258789,89.4000015258789,87.5999984741211,87.69999694824219,38831.0 +2022-03-06,87.69999694824219,88.9000015258789,86.5999984741211,87.30000305175781,59157.0 +2022-03-07,87.30000305175781,88.19999694824219,86.9000015258789,87.0999984741211,34227.0 +2022-03-08,87.0999984741211,88.80000305175781,86.5999984741211,88.5,60250.0 +2022-03-09,88.5999984741211,89.19999694824219,87.5,87.69999694824219,37650.0 +2022-03-10,87.69999694824219,88.30000305175781,87.0,87.0,17472.0 +2022-03-13,87.0999984741211,87.5,86.80000305175781,86.80000305175781,14105.0 +2022-03-14,86.5,86.5999984741211,84.19999694824219,84.19999694824219,28531.0 +2022-03-15,86.0,86.30000305175781,85.0,85.4000015258789,19652.0 +2022-03-16,86.0,86.5999984741211,85.30000305175781,85.5,18373.0 +2022-03-17,85.5,86.0,85.0999984741211,85.30000305175781,33500.0 +2022-03-20,85.30000305175781,85.5,83.80000305175781,83.9000015258789,28898.0 +2022-03-21,83.9000015258789,84.19999694824219,83.0,83.30000305175781,26294.0 +2022-03-22,83.0,84.30000305175781,83.0,84.0,10762.0 +2022-03-23,84.19999694824219,87.80000305175781,84.0999984741211,84.69999694824219,140185.0 +2022-03-24,85.19999694824219,86.5,84.69999694824219,85.0,35031.0 +2022-03-27,85.19999694824219,85.30000305175781,84.4000015258789,84.4000015258789,21224.0 +2022-03-28,84.30000305175781,85.69999694824219,84.30000305175781,85.69999694824219,30362.0 +2022-03-29,85.80000305175781,86.30000305175781,85.5,85.5,33543.0 +2022-03-30,85.69999694824219,88.0,85.0,87.0999984741211,101289.0 +2022-03-31,87.5,88.30000305175781,86.5,87.0,52994.0 +2022-04-03,85.0999984741211,90.0,85.0999984741211,88.9000015258789,71650.0 +2022-04-04,88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0.0 +2022-04-05,88.5999984741211,88.5999984741211,86.4000015258789,86.5999984741211,55720.0 +2022-04-06,86.4000015258789,86.9000015258789,85.80000305175781,86.0999984741211,28363.0 +2022-04-07,86.5,87.0,86.0,86.19999694824219,44752.0 +2022-04-10,86.9000015258789,86.9000015258789,86.5,86.80000305175781,24373.0 +2022-04-11,86.9000015258789,86.9000015258789,86.0999984741211,86.0999984741211,21892.0 +2022-04-12,86.0999984741211,89.4000015258789,85.9000015258789,87.69999694824219,160080.0 +2022-04-13,87.9000015258789,87.9000015258789,86.0999984741211,86.19999694824219,26350.0 +2022-04-14,86.30000305175781,87.4000015258789,86.0999984741211,87.0,17074.0 +2022-04-17,87.0,88.5999984741211,86.69999694824219,88.5999984741211,64545.0 +2022-04-18,89.0,89.5999984741211,87.9000015258789,89.4000015258789,103800.0 +2022-04-19,89.30000305175781,89.30000305175781,87.9000015258789,88.0999984741211,82781.0 +2022-04-20,85.19999694824219,86.19999694824219,85.19999694824219,86.0,47565.0 +2022-04-21,85.19999694824219,85.5,85.0,85.30000305175781,15909.0 +2022-04-24,85.0,85.0999984741211,83.0999984741211,83.4000015258789,22252.0 +2022-04-25,83.0999984741211,83.30000305175781,81.5,81.69999694824219,22530.0 +2022-04-26,81.4000015258789,84.0,81.30000305175781,83.19999694824219,28722.0 +2022-04-27,83.19999694824219,83.69999694824219,83.0,83.69999694824219,17163.0 +2022-04-28,83.19999694824219,83.5999984741211,82.80000305175781,83.5999984741211,8165.0 +2022-05-08,82.0,82.5999984741211,82.0,82.4000015258789,10965.0 +2022-05-09,81.9000015258789,81.9000015258789,80.9000015258789,80.9000015258789,39575.0 +2022-05-10,80.5,80.5,78.19999694824219,78.5,38138.0 +2022-05-11,78.5,81.5,78.5,79.5999984741211,50343.0 +2022-05-12,79.0,79.0999984741211,76.5999984741211,76.5999984741211,25463.0 +2022-05-15,76.5,77.69999694824219,75.4000015258789,77.4000015258789,20057.0 +2022-05-16,76.80000305175781,76.80000305175781,75.5999984741211,75.69999694824219,19607.0 +2022-05-17,75.0999984741211,76.69999694824219,75.0,76.5999984741211,22569.0 +2022-05-18,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0 +2022-05-19,74.0,75.0,73.5,74.30000305175781,18462.0 +2022-05-22,73.4000015258789,73.4000015258789,71.0999984741211,71.80000305175781,15577.0 +2022-05-23,72.0,73.0,71.9000015258789,72.4000015258789,12892.0 +2022-05-24,72.0,72.19999694824219,71.5,71.69999694824219,8030.0 +2022-05-25,71.9000015258789,73.0999984741211,71.9000015258789,72.0,11232.0 +2022-05-26,72.0,73.5,72.0,73.0999984741211,23767.0 +2022-05-29,73.9000015258789,80.4000015258789,73.9000015258789,79.0,153365.0 +2022-05-30,79.5999984741211,79.80000305175781,76.80000305175781,77.4000015258789,86728.0 +2022-05-31,76.80000305175781,77.5,75.69999694824219,76.5,27200.0 +2022-06-01,76.0999984741211,76.5,75.5999984741211,76.19999694824219,21449.0 +2022-06-02,75.69999694824219,77.5999984741211,75.69999694824219,76.19999694824219,40219.0 +2022-06-05,76.69999694824219,76.69999694824219,76.19999694824219,76.5,11221.0 +2022-06-06,77.0,79.0,76.69999694824219,79.0,67226.0 +2022-06-07,79.9000015258789,83.0,79.0,79.0,155076.0 +2022-06-08,79.69999694824219,79.69999694824219,76.69999694824219,76.69999694824219,51975.0 +2022-06-09,76.4000015258789,76.9000015258789,75.69999694824219,76.69999694824219,19485.0 +2022-06-12,76.0,76.0,74.0,74.0,22858.0 +2022-06-13,73.0,73.0999984741211,71.5999984741211,72.0,18189.0 +2022-06-14,72.0,72.0,65.5,68.5999984741211,80876.0 +2022-06-15,69.5,69.5,67.19999694824219,68.4000015258789,45498.0 +2022-06-16,68.5,69.4000015258789,66.0999984741211,66.19999694824219,34416.0 +2022-06-19,65.0,65.0,61.599998474121094,61.599998474121094,31769.0 +2022-06-20,61.70000076293945,63.20000076293945,61.0,61.5,29549.0 +2022-06-21,62.900001525878906,64.0,62.20000076293945,64.0,38706.0 +2022-06-22,65.19999694824219,68.5,63.5,63.70000076293945,125298.0 +2022-06-23,63.099998474121094,65.0,62.900001525878906,64.80000305175781,32181.0 +2022-06-26,66.0,67.4000015258789,65.19999694824219,66.5999984741211,47271.0 +2022-06-27,67.80000305175781,69.69999694824219,67.5,67.5999984741211,82123.0 +2022-06-28,67.4000015258789,67.69999694824219,66.0,67.69999694824219,16411.0 +2022-06-29,67.80000305175781,68.0,66.19999694824219,66.5,16877.0 +2022-06-30,66.0999984741211,67.4000015258789,65.4000015258789,66.0,12989.0 +2022-07-03,65.5999984741211,65.9000015258789,65.0,65.0,12752.0 +2022-07-04,64.0999984741211,64.69999694824219,64.0,64.0,7481.0 +2022-07-05,64.30000305175781,66.5999984741211,64.30000305175781,64.80000305175781,13227.0 +2022-07-06,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,5141.0 +2022-07-13,64.4000015258789,66.0,64.4000015258789,66.0,11358.0 +2022-07-14,66.0,66.0,64.0,64.0,24307.0 +2022-07-17,65.4000015258789,65.4000015258789,64.0,64.4000015258789,7031.0 +2022-07-18,64.5,67.0999984741211,64.5,65.5,38530.0 +2022-07-19,67.0,67.80000305175781,66.80000305175781,67.30000305175781,26969.0 +2022-07-20,67.5999984741211,68.80000305175781,67.5,68.0999984741211,56209.0 +2022-07-21,68.0,68.0,67.5,67.5999984741211,13027.0 +2022-07-24,67.69999694824219,70.69999694824219,67.69999694824219,68.0,138082.0 +2022-07-25,67.9000015258789,69.30000305175781,67.5999984741211,68.0,80879.0 +2022-07-26,68.0,68.5999984741211,66.69999694824219,66.69999694824219,19557.0 +2022-07-27,66.5,67.9000015258789,66.5,67.5,13017.0 +2022-07-28,67.0,69.0,67.0,68.80000305175781,47667.0 +2022-07-31,69.0,72.0,68.80000305175781,69.69999694824219,93594.0 +2022-08-01,71.80000305175781,72.69999694824219,70.9000015258789,71.9000015258789,162406.0 +2022-08-02,71.9000015258789,72.0999984741211,71.0,71.19999694824219,56667.0 +2022-08-03,71.19999694824219,73.19999694824219,70.5,71.5,123359.0 +2022-08-04,71.9000015258789,73.0,71.4000015258789,71.9000015258789,89716.0 +2022-08-07,72.5999984741211,73.4000015258789,71.30000305175781,72.9000015258789,105152.0 +2022-08-08,73.19999694824219,74.5,73.0,73.5,151072.0 +2022-08-09,73.5999984741211,73.5999984741211,72.0,72.5999984741211,107102.0 +2022-08-10,72.5,73.5,72.30000305175781,72.4000015258789,66109.0 +2022-08-11,72.4000015258789,76.30000305175781,72.19999694824219,75.69999694824219,252520.0 +2022-08-14,75.69999694824219,76.4000015258789,74.4000015258789,75.69999694824219,98209.0 +2022-08-15,72.80000305175781,73.69999694824219,72.0999984741211,72.5,183978.0 +2022-08-16,72.5999984741211,72.5999984741211,71.5,71.5,83216.0 +2022-08-17,71.5,72.30000305175781,70.80000305175781,71.30000305175781,65064.0 +2022-08-18,71.4000015258789,71.80000305175781,71.0999984741211,71.5,23735.0 +2022-08-21,71.0999984741211,74.30000305175781,71.0999984741211,72.0999984741211,205278.0 +2022-08-22,72.30000305175781,74.30000305175781,72.30000305175781,73.0999984741211,133637.0 +2022-08-23,74.0,74.0,71.69999694824219,71.9000015258789,52747.0 +2022-08-24,71.4000015258789,71.69999694824219,70.19999694824219,71.0999984741211,36196.0 +2022-08-25,71.30000305175781,71.9000015258789,71.0,71.19999694824219,37470.0 +2022-08-28,70.30000305175781,71.0,70.30000305175781,70.5,31227.0 +2022-08-29,71.0,71.9000015258789,70.80000305175781,71.30000305175781,59765.0 +2022-08-30,71.5999984741211,73.19999694824219,71.5999984741211,71.9000015258789,111409.0 +2022-08-31,71.5,71.5999984741211,70.0,71.19999694824219,48568.0 +2022-09-01,70.5,70.5,69.0999984741211,69.0999984741211,28935.0 +2022-09-04,69.19999694824219,70.0,69.19999694824219,69.5,16967.0 +2022-09-05,69.4000015258789,70.30000305175781,68.5,68.5,33217.0 +2022-09-06,68.5,68.5,66.69999694824219,66.69999694824219,35534.0 +2022-09-07,66.69999694824219,66.69999694824219,65.69999694824219,65.69999694824219,14811.0 +2022-09-08,65.69999694824219,65.80000305175781,64.5,65.0,20667.0 +2022-09-11,65.5999984741211,66.9000015258789,65.5999984741211,66.30000305175781,24222.0 +2022-09-12,66.9000015258789,67.4000015258789,66.69999694824219,66.69999694824219,28791.0 +2022-09-13,67.0,67.0,66.4000015258789,66.5,18518.0 +2022-09-14,66.0,66.0,64.5,65.0,21523.0 +2022-09-15,65.5,65.5999984741211,65.0999984741211,65.0999984741211,13186.0 +2022-09-18,63.0,63.900001525878906,62.29999923706055,62.29999923706055,24066.0 +2022-09-19,63.20000076293945,63.20000076293945,62.29999923706055,62.400001525878906,17130.0 +2022-09-20,63.0,65.0999984741211,62.70000076293945,63.400001525878906,42921.0 +2022-09-21,63.20000076293945,63.20000076293945,62.099998474121094,62.5,11638.0 +2022-09-25,61.900001525878906,61.900001525878906,60.79999923706055,61.599998474121094,30505.0 +2022-09-26,61.599998474121094,63.0,61.599998474121094,61.900001525878906,20536.0 +2022-09-27,62.5,62.900001525878906,62.0,62.20000076293945,34465.0 +2022-09-28,62.900001525878906,63.900001525878906,62.900001525878906,63.599998474121094,47948.0 +2022-09-29,64.9000015258789,64.9000015258789,63.29999923706055,63.5,44572.0 +2022-10-02,63.0,63.900001525878906,63.0,63.900001525878906,18774.0 +2022-10-03,64.0999984741211,66.0999984741211,64.0999984741211,65.30000305175781,93883.0 +2022-10-04,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0.0 +2022-10-05,66.69999694824219,66.69999694824219,64.5999984741211,65.19999694824219,48941.0 +2022-10-06,65.0,66.69999694824219,65.0,66.4000015258789,49255.0 +2022-10-09,65.5999984741211,65.5999984741211,64.19999694824219,64.4000015258789,29889.0 +2022-10-10,64.80000305175781,67.9000015258789,64.4000015258789,65.69999694824219,125550.0 +2022-10-11,66.5,66.5,64.80000305175781,64.9000015258789,60997.0 +2022-10-12,64.69999694824219,66.30000305175781,64.5,65.4000015258789,92089.0 +2022-10-13,65.19999694824219,65.19999694824219,62.79999923706055,63.0,37343.0 +2022-10-16,63.0,63.20000076293945,62.0,62.599998474121094,37620.0 +2022-10-17,62.599998474121094,62.70000076293945,61.0,61.20000076293945,261965.0 +2022-10-18,61.400001525878906,62.099998474121094,60.79999923706055,61.599998474121094,141294.0 +2022-10-19,61.70000076293945,62.599998474121094,61.599998474121094,61.599998474121094,237119.0 +2022-10-20,61.79999923706055,62.20000076293945,61.400001525878906,61.5,76146.0 +2022-10-23,61.5,62.79999923706055,61.5,62.20000076293945,157873.0 +2022-10-24,62.20000076293945,65.0,62.20000076293945,63.099998474121094,483140.0 +2022-10-25,63.400001525878906,63.400001525878906,61.0,61.400001525878906,132424.0 +2022-10-26,61.79999923706055,62.29999923706055,61.0,62.0,53946.0 +2022-10-27,63.099998474121094,63.099998474121094,61.0,61.099998474121094,80073.0 +2022-10-30,61.29999923706055,61.900001525878906,61.20000076293945,61.400001525878906,39762.0 +2022-10-31,61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0.0 +2022-11-01,59.0,59.0,56.79999923706055,56.900001525878906,70599.0 +2022-11-02,56.900001525878906,57.0,55.0,55.5,69594.0 +2022-11-03,55.5,56.900001525878906,55.0,55.900001525878906,41255.0 +2022-11-06,56.0,56.599998474121094,56.0,56.5,33275.0 +2022-11-07,56.0,56.29999923706055,54.0,54.0,58675.0 +2022-11-08,54.0,55.0,53.70000076293945,55.0,41464.0 +2022-11-09,54.900001525878906,54.900001525878906,53.5,53.70000076293945,31727.0 +2022-11-10,54.70000076293945,55.0,51.900001525878906,52.20000076293945,59028.0 +2022-11-13,52.29999923706055,53.20000076293945,51.70000076293945,52.0,48126.0 +2022-11-14,51.79999923706055,52.400001525878906,50.5,51.70000076293945,47307.0 +2022-11-15,51.5,52.70000076293945,50.599998474121094,51.400001525878906,33423.0 +2022-11-16,51.79999923706055,52.099998474121094,50.400001525878906,50.900001525878906,51497.0 +2022-11-17,51.29999923706055,53.0,51.29999923706055,52.70000076293945,52595.0 +2022-11-20,52.400001525878906,54.599998474121094,52.400001525878906,54.0,93924.0 +2022-11-21,54.099998474121094,54.099998474121094,52.20000076293945,52.5,41855.0 +2022-11-22,52.0,52.0,51.099998474121094,51.099998474121094,45959.0 +2022-11-24,50.79999923706055,50.79999923706055,50.0,50.099998474121094,29086.0 +2022-11-27,50.099998474121094,50.099998474121094,48.45000076293945,48.45000076293945,18941.0 +2022-11-28,48.0,51.20000076293945,47.79999923706055,51.20000076293945,45099.0 +2022-11-29,50.0,50.599998474121094,50.0,50.0,33550.0 +2022-11-30,49.349998474121094,52.0,49.349998474121094,52.0,33089.0 +2022-12-01,51.400001525878906,51.400001525878906,50.5,50.5,18076.0 +2022-12-04,50.70000076293945,51.0,49.70000076293945,49.70000076293945,16287.0 +2022-12-05,49.70000076293945,49.75,49.5,49.5,12150.0 +2022-12-06,48.650001525878906,49.20000076293945,48.650001525878906,48.70000076293945,14708.0 +2022-12-07,48.599998474121094,48.599998474121094,47.900001525878906,47.900001525878906,10631.0 +2022-12-08,47.29999923706055,48.29999923706055,47.29999923706055,47.29999923706055,16942.0 +2022-12-11,47.400001525878906,47.400001525878906,43.70000076293945,43.70000076293945,25770.0 +2022-12-12,43.70000076293945,43.900001525878906,42.599998474121094,43.900001525878906,19229.0 +2022-12-13,44.0,45.0,40.0,43.099998474121094,62555.0 +2022-12-14,43.349998474121094,43.900001525878906,43.0,43.0,38174.0 +2022-12-15,43.400001525878906,45.54999923706055,43.400001525878906,44.5,61114.0 +2022-12-18,44.0,45.0,44.0,44.900001525878906,15285.0 +2022-12-19,44.349998474121094,44.349998474121094,43.099998474121094,43.099998474121094,29012.0 +2022-12-20,43.04999923706055,44.20000076293945,42.75,44.20000076293945,11645.0 +2022-12-21,44.20000076293945,44.20000076293945,44.0,44.099998474121094,11888.0 +2022-12-22,44.20000076293945,44.900001525878906,44.20000076293945,44.29999923706055,26165.0 +2022-12-25,44.29999923706055,44.29999923706055,44.0,44.0,6159.0 +2022-12-26,43.54999923706055,43.54999923706055,43.5,43.5,7559.0 +2022-12-27,43.29999923706055,44.20000076293945,43.20000076293945,43.5,19253.0 +2022-12-28,43.70000076293945,44.20000076293945,43.70000076293945,44.150001525878906,11350.0 +2022-12-29,44.54999923706055,45.349998474121094,44.099998474121094,44.29999923706055,38307.0 +2023-01-01,44.349998474121094,44.70000076293945,44.349998474121094,44.70000076293945,17335.0 +2023-01-02,45.0,47.79999923706055,45.0,46.0,123507.0 +2023-01-03,46.0,46.0,46.0,46.0,0.0 +2023-01-04,47.5,47.599998474121094,46.150001525878906,46.29999923706055,42010.0 +2023-01-05,46.25,47.099998474121094,46.25,46.599998474121094,32706.0 +2023-01-08,47.0,47.099998474121094,46.79999923706055,47.0,17166.0 +2023-01-09,47.099998474121094,48.599998474121094,47.099998474121094,48.599998474121094,54190.0 +2023-01-10,48.849998474121094,53.400001525878906,48.849998474121094,53.400001525878906,201882.0 +2023-01-11,57.0,57.0,52.79999923706055,52.900001525878906,396938.0 +2023-01-12,53.5,55.79999923706055,53.29999923706055,54.20000076293945,134501.0 +2023-01-15,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-01-16,53.400001525878906,55.20000076293945,53.099998474121094,53.79999923706055,52443.0 +2023-01-17,53.79999923706055,54.0,53.0,53.79999923706055,28716.0 +2023-01-18,53.79999923706055,54.0,53.0,53.79999923706055,28716.0 +2023-01-19,54.0,55.599998474121094,54.0,54.29999923706055,152978.0 +2023-01-22,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0 +2023-01-23,53.900001525878906,54.400001525878906,53.5,53.79999923706055,48027.0 +2023-01-24,53.5,53.79999923706055,53.5,53.5,17975.0 +2023-01-25,53.099998474121094,53.400001525878906,53.099998474121094,53.20000076293945,29233.0 +2023-01-26,53.29999923706055,54.70000076293945,53.29999923706055,53.70000076293945,95343.0 +2023-01-29,53.70000076293945,58.79999923706055,53.70000076293945,57.79999923706055,532000.0 +2023-01-30,58.0,58.20000076293945,55.79999923706055,56.20000076293945,229326.0 +2023-01-31,56.5,58.20000076293945,56.5,57.0,258305.0 +2023-02-01,57.0,57.70000076293945,56.900001525878906,57.20000076293945,69509.0 +2023-02-02,57.20000076293945,57.20000076293945,55.5,56.099998474121094,64513.0 +2023-02-05,55.5,56.70000076293945,53.5,53.5,85055.0 +2023-02-06,53.599998474121094,55.0,53.599998474121094,54.099998474121094,51997.0 +2023-02-07,54.5,54.70000076293945,53.900001525878906,53.900001525878906,33465.0 +2023-02-08,54.79999923706055,55.0,54.099998474121094,54.099998474121094,32489.0 +2023-02-09,54.099998474121094,54.20000076293945,54.0,54.20000076293945,14514.0 +2023-02-12,54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0.0 +2023-02-13,55.599998474121094,57.29999923706055,55.599998474121094,57.20000076293945,180135.0 +2023-02-14,57.400001525878906,57.5,56.29999923706055,56.400001525878906,52048.0 +2023-02-15,56.400001525878906,56.400001525878906,55.5,55.70000076293945,22679.0 +2023-02-16,55.70000076293945,55.70000076293945,55.0,55.0,28652.0 +2023-02-19,54.5,56.900001525878906,54.5,56.5,55343.0 +2023-02-20,56.70000076293945,57.79999923706055,55.5,55.599998474121094,193104.0 +2023-02-21,55.79999923706055,55.79999923706055,53.599998474121094,53.79999923706055,59537.0 +2023-02-23,53.0,53.599998474121094,51.900001525878906,51.900001525878906,148049.0 +2023-02-26,51.5,51.599998474121094,51.0,51.0,37497.0 +2023-02-27,51.20000076293945,52.20000076293945,51.20000076293945,51.900001525878906,51947.0 +2023-02-28,52.0,53.29999923706055,51.5,52.29999923706055,96584.0 +2023-03-01,52.5,52.599998474121094,52.0,52.0,1000.0 +2023-03-02,52.099998474121094,52.400001525878906,51.70000076293945,52.20000076293945,332.0 +2023-03-05,52.20000076293945,52.900001525878906,52.20000076293945,52.599998474121094,334.0 +2023-03-06,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2023-03-07,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2023-03-08,53.400001525878906,55.900001525878906,53.099998474121094,54.70000076293945,630.0 +2023-03-09,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-12,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-13,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0 +2023-03-14,53.599998474121094,54.0,52.29999923706055,52.29999923706055,500.0 +2023-03-15,52.0,52.20000076293945,51.0,52.099998474121094,500.0 +2023-03-16,51.5,51.900001525878906,51.0,51.0,333.0 +2023-03-19,51.0,51.0,51.0,51.0,0.0 +2023-03-20,50.900001525878906,51.400001525878906,50.79999923706055,50.900001525878906,458.0 +2023-03-21,51.29999923706055,52.79999923706055,51.099998474121094,52.0,500.0 +2023-03-22,52.099998474121094,53.099998474121094,51.79999923706055,52.0,357.0 +2023-03-23,52.0,52.0,51.599998474121094,51.599998474121094,315.0 +2023-03-26,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0 +2023-03-27,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0 +2023-03-28,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0 +2023-03-29,52.20000076293945,54.400001525878906,52.20000076293945,54.20000076293945,1298.0 +2023-03-30,54.400001525878906,55.900001525878906,54.0,54.900001525878906,1000.0 +2023-04-02,54.900001525878906,54.900001525878906,54.900001525878906,54.900001525878906,0.0 +2023-04-03,55.20000076293945,55.5,54.79999923706055,54.79999923706055,500.0 +2023-04-04,54.70000076293945,55.70000076293945,54.599998474121094,55.29999923706055,537.0 +2023-04-05,55.599998474121094,58.70000076293945,55.099998474121094,58.0,296.0 +2023-04-06,58.20000076293945,59.29999923706055,56.79999923706055,58.0,465.0 +2023-04-09,58.099998474121094,61.29999923706055,58.099998474121094,59.20000076293945,668.0 +2023-04-10,59.70000076293945,59.70000076293945,57.5,57.599998474121094,1080.0 +2023-04-11,57.599998474121094,57.599998474121094,56.599998474121094,56.79999923706055,438.0 +2023-04-12,56.900001525878906,59.400001525878906,56.70000076293945,57.70000076293945,300.0 +2023-04-13,58.20000076293945,58.29999923706055,56.79999923706055,57.099998474121094,400.0 +2023-04-16,56.900001525878906,57.5,56.79999923706055,56.79999923706055,3122.0 +2023-04-17,57.0,57.70000076293945,56.900001525878906,57.29999923706055,875.0 +2023-04-25,57.5,58.79999923706055,57.5,57.79999923706055,622.0 +2023-04-26,58.29999923706055,58.5,57.900001525878906,58.0,495.0 +2023-04-27,58.099998474121094,58.400001525878906,57.79999923706055,57.900001525878906,370.0 +2023-04-30,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-05-01,57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0.0 +2023-05-02,59.900001525878906,60.70000076293945,59.0,59.0,711.0 +2023-05-03,58.099998474121094,58.5,57.20000076293945,57.20000076293945,500.0 +2023-05-04,56.900001525878906,57.900001525878906,56.900001525878906,57.900001525878906,662.0 +2023-05-07,58.20000076293945,58.29999923706055,57.79999923706055,58.099998474121094,845.0 +2023-05-08,58.20000076293945,58.20000076293945,57.5,57.5,361.0 +2023-05-09,57.5,57.900001525878906,57.0,57.29999923706055,1000.0 +2023-05-10,57.79999923706055,58.5,55.900001525878906,58.099998474121094,479.0 +2023-05-11,57.0,58.0,57.0,57.79999923706055,321.0 +2023-05-14,57.900001525878906,58.29999923706055,56.70000076293945,56.900001525878906,508.0 +2023-05-15,56.900001525878906,57.0,55.29999923706055,56.099998474121094,314.0 +2023-05-16,56.5,57.20000076293945,56.099998474121094,57.0,292.0 +2023-05-17,56.900001525878906,58.5,56.900001525878906,58.20000076293945,490.0 +2023-05-18,58.5,59.5,58.400001525878906,58.70000076293945,772.0 +2023-05-21,58.70000076293945,60.29999923706055,58.400001525878906,60.20000076293945,386.0 +2023-05-22,60.5,63.0,60.400001525878906,62.900001525878906,278.0 +2023-05-23,63.400001525878906,63.400001525878906,61.900001525878906,62.5,253.0 +2023-05-24,62.5,62.5,61.099998474121094,61.900001525878906,450.0 +2023-05-25,61.79999923706055,62.599998474121094,61.5,62.0,600.0 +2023-05-28,62.0,65.69999694824219,61.5,64.0,290.0 +2023-05-29,64.30000305175781,65.0999984741211,62.5,62.900001525878906,248.0 +2023-05-30,63.79999923706055,64.0,62.5,62.5,454.0 +2023-05-31,62.0,62.70000076293945,60.79999923706055,60.79999923706055,327.0 +2023-06-01,61.5,62.70000076293945,61.5,62.20000076293945,300.0 +2023-06-04,62.5,64.5999984741211,62.5,63.0,629.0 +2023-06-05,63.0,63.29999923706055,61.900001525878906,62.20000076293945,368.0 +2023-06-06,62.20000076293945,62.79999923706055,61.79999923706055,62.79999923706055,444.0 +2023-06-07,64.0,65.0,63.29999923706055,64.19999694824219,275.0 +2023-06-08,61.5,62.70000076293945,61.5,62.20000076293945,478.0 +2023-06-11,64.5999984741211,65.4000015258789,63.79999923706055,65.19999694824219,441.0 +2023-06-12,65.30000305175781,67.19999694824219,65.0,66.69999694824219,250.0 +2023-06-13,66.30000305175781,67.0999984741211,65.5,65.5999984741211,500.0 +2023-06-14,65.5,65.9000015258789,64.5,64.69999694824219,315.0 +2023-06-15,64.69999694824219,65.30000305175781,64.0999984741211,64.0999984741211,436.0 +2023-06-18,64.0,64.80000305175781,63.5,63.70000076293945,291.0 +2023-06-19,63.70000076293945,63.900001525878906,62.20000076293945,62.29999923706055,72013.0 +2023-06-20,62.099998474121094,63.0,61.5,61.900001525878906,60376.0 +2023-06-21,62.0,63.0,62.0,62.0,40232.0 +2023-06-22,62.0,62.599998474121094,61.0,62.20000076293945,65121.0 +2023-07-02,62.099998474121094,65.5,62.0,65.5,166710.0 +2023-07-03,65.5,66.0,64.0,64.4000015258789,164523.0 +2023-07-04,64.5999984741211,64.80000305175781,63.70000076293945,64.19999694824219,55439.0 +2023-07-05,64.5,64.5,63.29999923706055,63.5,64445.0 +2023-07-06,63.5,64.9000015258789,63.0,64.69999694824219,115747.0 +2023-07-09,64.9000015258789,71.0999984741211,64.9000015258789,71.0999984741211,1631681.0 +2023-07-10,73.0,73.0,68.9000015258789,69.0999984741211,778757.0 +2023-07-11,69.0999984741211,70.30000305175781,68.80000305175781,69.19999694824219,205385.0 +2023-07-12,69.4000015258789,72.0,68.5999984741211,70.5,426993.0 +2023-07-13,70.5,70.80000305175781,69.0,70.0999984741211,155332.0 +2023-07-16,70.5,70.5999984741211,69.5,69.5,95896.0 +2023-07-17,69.5,73.4000015258789,69.0,70.0999984741211,519384.0 +2023-07-18,70.19999694824219,72.30000305175781,69.19999694824219,69.19999694824219,347020.0 +2023-07-19,69.9000015258789,70.5999984741211,69.30000305175781,69.5999984741211,86635.0 +2023-07-20,69.5,70.4000015258789,68.4000015258789,69.30000305175781,97233.0 +2023-07-23,69.0,70.0999984741211,68.5999984741211,68.69999694824219,64761.0 +2023-07-24,68.5,68.69999694824219,67.5,67.5999984741211,62142.0 +2023-07-25,68.0,68.5,67.19999694824219,67.19999694824219,59791.0 +2023-07-26,67.19999694824219,68.19999694824219,65.5,66.5999984741211,434576.0 +2023-07-27,66.30000305175781,67.9000015258789,65.69999694824219,66.0,178465.0 +2023-07-30,66.5999984741211,66.80000305175781,65.5,65.5,50963.0 +2023-07-31,65.5,66.30000305175781,64.9000015258789,65.19999694824219,104904.0 +2023-08-01,65.19999694824219,66.0,64.5999984741211,64.69999694824219,63046.0 +2023-08-02,64.69999694824219,64.9000015258789,63.20000076293945,63.900001525878906,82911.0 +2023-08-03,63.70000076293945,64.69999694824219,63.29999923706055,64.4000015258789,39823.0 +2023-08-06,63.0,63.0,58.70000076293945,58.70000076293945,136330.0 +2023-08-07,58.70000076293945,59.29999923706055,55.5,56.5,205881.0 +2023-08-08,56.599998474121094,57.29999923706055,55.70000076293945,55.70000076293945,88996.0 +2023-08-09,56.0,58.5,55.599998474121094,57.0,130666.0 +2023-08-10,57.20000076293945,58.0,57.0,58.0,61676.0 +2023-08-13,58.099998474121094,60.5,58.0,59.20000076293945,153774.0 +2023-08-14,59.599998474121094,59.599998474121094,58.599998474121094,58.79999923706055,55995.0 +2023-08-15,58.5,58.70000076293945,57.29999923706055,57.400001525878906,98666.0 +2023-08-16,57.29999923706055,58.5,56.900001525878906,57.20000076293945,121434.0 +2023-08-17,57.20000076293945,57.599998474121094,56.099998474121094,56.20000076293945,81102.0 +2023-08-20,56.5,57.0,56.29999923706055,56.79999923706055,35090.0 +2023-08-21,56.29999923706055,56.79999923706055,54.5,54.70000076293945,94119.0 +2023-08-22,54.400001525878906,54.900001525878906,53.20000076293945,54.5,120720.0 +2023-08-23,54.29999923706055,55.70000076293945,54.099998474121094,55.400001525878906,116380.0 +2023-08-24,55.400001525878906,56.20000076293945,54.20000076293945,54.70000076293945,142344.0 +2023-08-27,55.099998474121094,55.70000076293945,54.79999923706055,55.29999923706055,85804.0 +2023-08-28,55.5,56.0,55.20000076293945,55.20000076293945,118383.0 +2023-08-29,55.0,55.5,54.0,54.20000076293945,109627.0 +2023-08-30,54.0,55.0,54.0,54.900001525878906,38997.0 +2023-08-31,55.0,55.400001525878906,54.5,54.5,39376.0 +2023-09-03,55.0,55.0,54.099998474121094,54.400001525878906,48481.0 +2023-09-04,54.599998474121094,55.0,53.20000076293945,53.400001525878906,94633.0 +2023-09-05,53.400001525878906,54.099998474121094,52.599998474121094,53.0,81709.0 +2023-09-06,52.79999923706055,54.20000076293945,52.79999923706055,53.400001525878906,130620.0 +2023-09-07,53.400001525878906,53.79999923706055,52.400001525878906,52.599998474121094,53764.0 +2023-09-10,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0 +2023-09-11,54.599998474121094,56.29999923706055,54.400001525878906,56.0,284072.0 +2023-09-12,56.400001525878906,57.5,55.0,56.0,314895.0 +2023-09-13,56.20000076293945,56.400001525878906,55.0,55.20000076293945,119897.0 +2023-09-14,55.29999923706055,55.400001525878906,54.099998474121094,54.099998474121094,66444.0 +2023-09-17,54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0.0 +2023-09-18,54.0,54.5,53.5,53.599998474121094,50410.0 +2023-09-19,53.599998474121094,54.70000076293945,53.599998474121094,54.20000076293945,50803.0 +2023-09-20,54.20000076293945,54.400001525878906,53.0,53.5,61429.0 +2023-09-21,53.20000076293945,53.900001525878906,53.0,53.900001525878906,46943.0 +2023-09-25,53.29999923706055,54.099998474121094,53.0,53.20000076293945,41207.0 +2023-09-26,52.5,53.20000076293945,52.20000076293945,52.79999923706055,54632.0 +2023-09-27,53.0,54.0,52.599998474121094,53.5,71756.0 +2023-09-28,53.5,53.79999923706055,52.70000076293945,52.70000076293945,47395.0 +2023-10-01,52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0.0 +2023-10-02,52.29999923706055,52.79999923706055,51.70000076293945,51.70000076293945,59128.0 +2023-10-03,51.70000076293945,52.0,51.099998474121094,51.099998474121094,37850.0 +2023-10-04,51.0,53.099998474121094,50.900001525878906,50.900001525878906,182088.0 +2023-10-05,51.0,51.5,50.20000076293945,50.20000076293945,51250.0 +2023-10-08,50.29999923706055,50.29999923706055,48.0,48.04999923706055,54020.0 +2023-10-09,48.04999923706055,49.150001525878906,48.0,48.400001525878906,50020.0 +2023-10-10,48.599998474121094,49.650001525878906,48.099998474121094,48.150001525878906,59215.0 +2023-10-11,47.400001525878906,48.349998474121094,46.0,46.099998474121094,68539.0 +2023-10-12,46.099998474121094,47.20000076293945,46.099998474121094,47.04999923706055,42324.0 +2023-10-15,47.04999923706055,47.45000076293945,46.599998474121094,47.099998474121094,29672.0 +2023-10-16,47.099998474121094,47.54999923706055,46.79999923706055,47.349998474121094,36285.0 +2023-10-17,47.349998474121094,48.70000076293945,47.349998474121094,48.29999923706055,65655.0 +2023-10-18,48.29999923706055,48.349998474121094,47.25,47.29999923706055,33895.0 +2023-10-19,47.150001525878906,47.75,47.0,47.29999923706055,15196.0 +2023-10-22,47.29999923706055,48.0,46.45000076293945,46.45000076293945,16934.0 +2023-10-23,47.0,47.0,43.04999923706055,43.04999923706055,86129.0 +2023-10-24,43.400001525878906,44.0,42.70000076293945,43.150001525878906,60452.0 +2023-10-25,43.20000076293945,44.79999923706055,43.20000076293945,44.25,56408.0 +2023-10-26,44.25,44.25,43.54999923706055,43.79999923706055,28931.0 +2023-10-29,43.75,44.0,43.04999923706055,43.400001525878906,27025.0 +2023-10-30,43.400001525878906,44.900001525878906,43.400001525878906,44.20000076293945,36172.0 +2023-10-31,44.349998474121094,44.79999923706055,44.0,44.0,36471.0 +2023-11-01,43.0,43.95000076293945,43.0,43.45000076293945,56817.0 +2023-11-02,43.29999923706055,44.54999923706055,43.29999923706055,43.54999923706055,34752.0 +2023-11-05,43.45000076293945,44.0,43.45000076293945,43.95000076293945,43725.0 +2023-11-06,44.0,45.29999923706055,43.79999923706055,45.29999923706055,122543.0 +2023-11-07,45.45000076293945,46.70000076293945,45.400001525878906,46.150001525878906,126605.0 +2023-11-08,46.150001525878906,46.400001525878906,44.900001525878906,44.900001525878906,86528.0 +2023-11-09,44.900001525878906,45.79999923706055,44.20000076293945,44.79999923706055,33634.0 +2023-11-12,45.650001525878906,45.650001525878906,44.75,45.0,26360.0 +2023-11-13,45.0,47.95000076293945,44.900001525878906,46.20000076293945,320538.0 +2023-11-14,46.29999923706055,46.599998474121094,45.20000076293945,45.20000076293945,53899.0 +2023-11-15,45.25,46.099998474121094,45.04999923706055,46.0,75487.0 +2023-11-16,46.150001525878906,46.95000076293945,45.79999923706055,46.95000076293945,55968.0 +2023-11-19,46.95000076293945,47.650001525878906,46.650001525878906,47.29999923706055,47691.0 +2023-11-20,47.25,47.849998474121094,46.79999923706055,46.95000076293945,48275.0 +2023-11-21,47.04999923706055,47.349998474121094,46.5,46.95000076293945,35895.0 +2023-11-22,46.95000076293945,47.5,46.599998474121094,46.599998474121094,37432.0 +2023-11-23,46.95000076293945,47.5,46.599998474121094,46.599998474121094,37432.0 +2023-11-26,46.5,47.79999923706055,46.400001525878906,47.599998474121094,78813.0 +2023-11-27,47.75,48.95000076293945,47.75,48.900001525878906,201439.0 +2023-11-28,48.900001525878906,49.70000076293945,48.04999923706055,48.099998474121094,174007.0 +2023-11-29,49.400001525878906,49.400001525878906,48.20000076293945,48.5,58616.0 +2023-11-30,48.5,49.0,48.20000076293945,48.849998474121094,42170.0 +2023-12-03,49.0,51.0,48.900001525878906,50.79999923706055,298414.0 +2023-12-04,50.79999923706055,50.79999923706055,49.75,50.0,78238.0 +2023-12-05,50.0,50.70000076293945,49.75,49.849998474121094,68663.0 +2023-12-06,49.79999923706055,50.5,49.79999923706055,49.900001525878906,67064.0 +2023-12-07,49.900001525878906,49.900001525878906,49.29999923706055,49.29999923706055,33956.0 +2023-12-10,49.5,49.75,48.900001525878906,49.45000076293945,57272.0 +2023-12-11,49.45000076293945,51.20000076293945,49.45000076293945,50.400001525878906,207834.0 +2023-12-12,51.0,51.79999923706055,50.0,50.400001525878906,202554.0 +2023-12-13,50.900001525878906,50.900001525878906,50.0,50.400001525878906,34860.0 +2023-12-14,50.5,50.599998474121094,50.0,50.0,51822.0 +2023-12-17,50.099998474121094,51.20000076293945,50.099998474121094,50.5,93514.0 +2023-12-18,50.70000076293945,50.70000076293945,50.20000076293945,50.400001525878906,26549.0 +2023-12-19,50.70000076293945,50.79999923706055,50.0,50.099998474121094,49744.0 +2023-12-20,50.20000076293945,50.599998474121094,49.79999923706055,49.900001525878906,64092.0 +2023-12-21,49.849998474121094,50.0,49.29999923706055,49.400001525878906,33866.0 +2023-12-24,49.0,50.599998474121094,49.0,50.29999923706055,95451.0 +2023-12-25,50.400001525878906,50.79999923706055,50.0,50.099998474121094,111279.0 +2023-12-26,50.20000076293945,50.900001525878906,49.95000076293945,50.20000076293945,134066.0 +2023-12-27,50.20000076293945,51.900001525878906,50.20000076293945,50.70000076293945,244576.0 +2023-12-28,50.70000076293945,51.5,50.5,50.599998474121094,109185.0 +2023-12-31,50.599998474121094,51.20000076293945,50.599998474121094,51.0,84290.0 +2024-01-01,51.0,51.20000076293945,50.599998474121094,50.79999923706055,65889.0 +2024-01-02,50.79999923706055,51.5,50.20000076293945,51.29999923706055,136094.0 +2024-01-03,51.5,52.79999923706055,51.099998474121094,51.20000076293945,428755.0 +2024-01-04,50.20000076293945,51.5,50.20000076293945,51.29999923706055,67888.0 +2024-01-07,51.20000076293945,52.400001525878906,51.099998474121094,52.0,146703.0 +2024-01-08,52.099998474121094,52.20000076293945,51.29999923706055,51.79999923706055,69135.0 +2024-01-09,52.0,52.0,51.20000076293945,51.20000076293945,46484.0 +2024-01-10,51.099998474121094,51.400001525878906,50.70000076293945,51.20000076293945,41810.0 +2024-01-11,51.400001525878906,52.0,50.900001525878906,51.20000076293945,56974.0 +2024-01-14,51.099998474121094,51.29999923706055,50.400001525878906,50.400001525878906,48530.0 +2024-01-15,50.400001525878906,51.0,50.400001525878906,51.0,48051.0 +2024-01-16,51.0,52.400001525878906,50.900001525878906,52.20000076293945,209150.0 +2024-01-17,52.5,53.29999923706055,52.400001525878906,52.79999923706055,398949.0 +2024-01-18,52.79999923706055,52.79999923706055,50.599998474121094,51.29999923706055,159629.0 +2024-01-21,51.400001525878906,51.79999923706055,50.599998474121094,51.0,66316.0 +2024-01-22,51.0,51.0,51.0,51.0,0.0 +2024-01-23,51.400001525878906,51.400001525878906,50.900001525878906,51.0,47276.0 +2024-01-24,50.79999923706055,51.29999923706055,50.79999923706055,51.29999923706055,41713.0 +2024-01-25,51.29999923706055,52.599998474121094,51.29999923706055,52.599998474121094,169046.0 +2024-01-28,52.900001525878906,53.5,51.79999923706055,52.400001525878906,132027.0 +2024-01-29,52.70000076293945,52.70000076293945,51.400001525878906,51.599998474121094,95788.0 +2024-01-30,51.599998474121094,51.79999923706055,50.79999923706055,51.0,89795.0 +2024-01-31,51.0,51.70000076293945,50.70000076293945,50.79999923706055,59883.0 +2024-02-01,50.900001525878906,52.79999923706055,50.900001525878906,52.20000076293945,129804.0 +2024-02-04,52.20000076293945,53.29999923706055,51.599998474121094,52.0,109740.0 +2024-02-05,52.0,52.599998474121094,51.79999923706055,52.5,114379.0 +2024-02-06,52.79999923706055,53.0,51.79999923706055,52.79999923706055,115635.0 +2024-02-07,53.0,53.0,52.0,52.599998474121094,81560.0 +2024-02-08,53.0,53.0,52.0,52.599998474121094,81560.0 +2024-02-11,51.79999923706055,52.29999923706055,51.70000076293945,51.79999923706055,66429.0 +2024-02-12,51.79999923706055,51.900001525878906,50.900001525878906,51.29999923706055,81410.0 +2024-02-13,51.5,52.400001525878906,51.099998474121094,52.29999923706055,126021.0 +2024-02-14,52.400001525878906,53.900001525878906,51.900001525878906,53.20000076293945,447138.0 +2024-02-15,53.400001525878906,54.20000076293945,53.099998474121094,53.20000076293945,296779.0 +2024-02-18,53.29999923706055,54.599998474121094,53.29999923706055,53.599998474121094,299855.0 +2024-02-19,53.599998474121094,54.70000076293945,52.79999923706055,53.0,189713.0 +2024-02-20,53.099998474121094,54.0,52.79999923706055,53.70000076293945,86782.0 +2024-02-21,53.79999923706055,54.20000076293945,53.0,53.400001525878906,106301.0 +2024-02-25,53.5,54.20000076293945,53.29999923706055,53.599998474121094,61187.0 +2024-02-26,53.70000076293945,53.900001525878906,51.900001525878906,52.20000076293945,86729.0 +2024-02-27,52.29999923706055,53.599998474121094,52.20000076293945,53.29999923706055,87207.0 +2024-02-28,53.0,58.599998474121094,53.0,57.70000076293945,908941.0 +2024-02-29,57.70000076293945,57.70000076293945,55.29999923706055,55.599998474121094,281891.0 +2024-03-03,55.70000076293945,56.5,55.20000076293945,55.79999923706055,128828.0 +2024-03-04,56.400001525878906,56.400001525878906,53.599998474121094,53.70000076293945,170451.0 +2024-03-05,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0.0 +2024-03-06,54.400001525878906,57.0,54.400001525878906,56.599998474121094,314329.0 +2024-03-07,56.5,57.0,55.29999923706055,55.900001525878906,145706.0 +2024-03-10,56.0,56.79999923706055,55.900001525878906,56.0,124206.0 +2024-03-11,55.70000076293945,55.79999923706055,53.29999923706055,54.29999923706055,199048.0 +2024-03-12,53.900001525878906,54.29999923706055,53.29999923706055,53.400001525878906,78913.0 +2024-03-13,53.400001525878906,54.20000076293945,53.20000076293945,53.900001525878906,92002.0 +2024-03-14,53.900001525878906,53.900001525878906,52.900001525878906,53.0,159337.0 +2024-03-17,53.099998474121094,54.70000076293945,53.099998474121094,54.5,172824.0 +2024-03-18,54.900001525878906,56.0,54.29999923706055,55.099998474121094,214384.0 +2024-03-19,55.29999923706055,59.099998474121094,54.70000076293945,58.099998474121094,703712.0 +2024-03-20,58.0,58.0,55.5,55.5,217611.0 +2024-03-21,55.5,55.900001525878906,54.400001525878906,55.400001525878906,96459.0 +2024-03-24,55.70000076293945,55.70000076293945,54.20000076293945,54.29999923706055,46113.0 +2024-03-25,54.29999923706055,54.79999923706055,54.099998474121094,54.70000076293945,38241.0 +2024-03-26,54.70000076293945,54.70000076293945,50.400001525878906,51.0,199669.0 +2024-03-27,51.29999923706055,52.400001525878906,51.20000076293945,52.400001525878906,105620.0 +2024-03-28,52.29999923706055,52.29999923706055,50.29999923706055,50.900001525878906,94229.0 +2024-03-31,51.20000076293945,51.5,48.849998474121094,50.79999923706055,66902.0 +2024-04-01,50.400001525878906,51.599998474121094,50.400001525878906,51.0,29321.0 +2024-04-02,50.79999923706055,51.0,50.20000076293945,50.79999923706055,16897.0 +2024-04-03,50.79999923706055,52.099998474121094,50.5,51.599998474121094,38669.0 +2024-04-04,51.599998474121094,52.0,51.0,51.5,22514.0 +2024-04-14,,,,, +2024-04-15,51.20000076293945,52.0,51.20000076293945,52.0,46097.0 +2024-04-16,51.79999923706055,51.900001525878906,51.0,51.0,30682.0 +2024-04-17,51.0,51.599998474121094,50.70000076293945,51.29999923706055,50403.0 +2024-04-18,51.29999923706055,52.599998474121094,51.20000076293945,51.70000076293945,143068.0 +2024-04-21,51.70000076293945,52.79999923706055,51.599998474121094,52.0,76870.0 +2024-04-22,52.099998474121094,52.900001525878906,51.599998474121094,51.599998474121094,76986.0 +2024-04-23,51.599998474121094,52.0,50.0,50.79999923706055,44560.0 +2024-04-24,50.79999923706055,51.29999923706055,49.650001525878906,50.400001525878906,47447.0 +2024-04-25,50.29999923706055,50.599998474121094,49.0,50.599998474121094,76705.0 +2024-04-28,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0 +2024-04-29,50.70000076293945,50.70000076293945,50.099998474121094,50.70000076293945,36230.0 +2024-04-30,50.79999923706055,51.79999923706055,50.5,51.79999923706055,59770.0 +2024-05-01,51.79999923706055,51.900001525878906,51.0,51.20000076293945,36480.0 +2024-05-02,51.20000076293945,51.400001525878906,50.599998474121094,51.0,21935.0 +2024-05-05,51.099998474121094,51.099998474121094,50.5,50.70000076293945,15090.0 +2024-05-06,50.5,50.599998474121094,50.0,50.099998474121094,40172.0 +2024-05-07,50.099998474121094,50.099998474121094,49.599998474121094,49.70000076293945,28368.0 +2024-05-08,49.400001525878906,51.20000076293945,49.099998474121094,51.099998474121094,65058.0 +2024-05-09,51.20000076293945,51.20000076293945,50.400001525878906,50.5,40665.0 +2024-05-12,50.099998474121094,50.900001525878906,50.099998474121094,50.79999923706055,23427.0 +2024-05-13,50.79999923706055,50.79999923706055,49.75,49.79999923706055,28372.0 +2024-05-14,49.79999923706055,49.95000076293945,49.20000076293945,49.900001525878906,35936.0 +2024-05-15,49.95000076293945,49.95000076293945,49.349998474121094,49.79999923706055,21692.0 +2024-05-16,49.79999923706055,50.79999923706055,49.75,50.599998474121094,49589.0 +2024-05-19,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0 +2024-05-20,50.5,50.5,49.599998474121094,49.650001525878906,22331.0 +2024-05-21,49.650001525878906,50.099998474121094,49.599998474121094,50.0,19804.0 +2024-05-22,50.0,50.5,49.70000076293945,50.400001525878906,19354.0 +2024-05-23,50.5,51.900001525878906,50.0,50.0,166866.0 +2024-05-26,50.0,50.5,49.650001525878906,49.650001525878906,23093.0 +2024-05-27,49.70000076293945,49.900001525878906,49.0,49.75,27269.0 +2024-05-28,49.900001525878906,49.900001525878906,48.400001525878906,48.400001525878906,31613.0 +2024-05-29,48.5,49.349998474121094,48.20000076293945,48.75,15160.0 +2024-05-30,48.349998474121094,48.75,47.400001525878906,48.29999923706055,38148.0 +2024-06-02,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,0.0 +2024-06-03,48.29999923706055,48.849998474121094,47.900001525878906,48.849998474121094,14566.0 +2024-06-04,48.849998474121094,49.0,48.29999923706055,48.349998474121094,13606.0 +2024-06-05,48.5,48.5,47.400001525878906,48.099998474121094,15858.0 +2024-06-06,48.400001525878906,48.400001525878906,47.849998474121094,47.849998474121094,12722.0 +2024-06-09,48.29999923706055,49.599998474121094,48.0,49.599998474121094,24616.0 +2024-06-10,49.599998474121094,50.20000076293945,49.29999923706055,49.79999923706055,18574.0 +2024-06-11,49.849998474121094,50.900001525878906,49.849998474121094,50.0,43722.0 +2024-06-12,50.0,50.5,49.599998474121094,49.599998474121094,10091.0 +2024-06-13,50.0,50.5,49.400001525878906,50.0,21904.0 +2024-06-23,50.5,50.5,49.400001525878906,49.5,9044.0 +2024-06-24,49.20000076293945,49.5,48.20000076293945,48.20000076293945,30623.0 +2024-06-25,48.20000076293945,48.900001525878906,48.20000076293945,48.5,8279.0 +2024-06-26,48.5,49.400001525878906,47.5,47.650001525878906,26273.0 +2024-06-27,47.650001525878906,48.75,47.650001525878906,48.20000076293945,39338.0 +2024-06-30,48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0.0 +2024-07-01,48.849998474121094,48.849998474121094,48.099998474121094,48.099998474121094,34327.0 +2024-07-02,48.45000076293945,48.650001525878906,48.150001525878906,48.29999923706055,19033.0 +2024-07-03,48.75,48.75,47.75,47.79999923706055,22351.0 +2024-07-04,47.54999923706055,48.20000076293945,47.54999923706055,47.75,15776.0 +2024-07-07,47.75,48.0,47.70000076293945,47.79999923706055,19350.0 +2024-07-08,47.79999923706055,48.29999923706055,47.79999923706055,48.0,27883.0 +2024-07-09,48.349998474121094,48.349998474121094,47.849998474121094,48.0,18441.0 +2024-07-10,48.099998474121094,49.20000076293945,48.04999923706055,48.25,46021.0 +2024-07-11,48.25,48.400001525878906,47.95000076293945,48.0,7258.0 +2024-07-14,48.0,48.599998474121094,48.0,48.45000076293945,35852.0 +2024-07-15,48.75,49.400001525878906,48.45000076293945,49.20000076293945,58279.0 +2024-07-16,49.20000076293945,49.25,48.5,48.79999923706055,45894.0 +2024-07-17,49.0,49.70000076293945,48.650001525878906,49.45000076293945,52403.0 +2024-07-18,49.45000076293945,49.900001525878906,49.29999923706055,49.79999923706055,23504.0 +2024-07-21,49.79999923706055,50.5,49.650001525878906,50.099998474121094,50513.0 +2024-07-22,50.5,50.5,49.75,50.0,25342.0 +2024-07-23,50.29999923706055,50.29999923706055,49.599998474121094,49.70000076293945,21912.0 +2024-07-24,49.79999923706055,49.95000076293945,49.29999923706055,49.79999923706055,24416.0 +2024-07-25,49.79999923706055,51.099998474121094,49.5,49.54999923706055,76231.0 +2024-07-28,50.900001525878906,51.0,49.70000076293945,49.70000076293945,66288.0 +2024-07-29,49.95000076293945,50.099998474121094,49.349998474121094,49.79999923706055,15365.0 +2024-07-30,49.95000076293945,49.95000076293945,49.150001525878906,49.5,13126.0 +2024-07-31,49.5,49.5,48.0,48.29999923706055,19942.0 +2024-08-01,48.29999923706055,48.900001525878906,47.650001525878906,48.0,15415.0 +2024-08-04,48.0,51.0,47.75,48.79999923706055,244093.0 +2024-08-05,48.79999923706055,49.349998474121094,43.95000076293945,45.95000076293945,113785.0 +2024-08-06,46.5,48.5,46.400001525878906,47.54999923706055,103778.0 +2024-08-07,47.54999923706055,50.400001525878906,46.900001525878906,48.79999923706055,107201.0 +2024-08-08,49.0,51.900001525878906,48.349998474121094,51.900001525878906,279839.0 +2024-08-11,52.29999923706055,53.20000076293945,51.5,51.5,412163.0 +2024-08-12,51.5,53.099998474121094,50.70000076293945,52.29999923706055,215007.0 +2024-08-13,52.599998474121094,54.900001525878906,51.20000076293945,51.20000076293945,647806.0 +2024-08-14,52.20000076293945,53.20000076293945,51.29999923706055,53.0,303541.0 +2024-08-15,53.5,53.5,52.29999923706055,53.0,167891.0 +2024-08-18,54.0,54.29999923706055,52.900001525878906,53.400001525878906,209714.0 +2024-08-19,53.400001525878906,54.79999923706055,53.29999923706055,53.79999923706055,243613.0 +2024-08-20,53.79999923706055,54.400001525878906,53.20000076293945,54.0,149721.0 +2024-08-21,54.400001525878906,54.599998474121094,53.0,53.900001525878906,143931.0 +2024-08-22,53.70000076293945,54.79999923706055,53.5,53.900001525878906,107885.0 +2024-08-25,54.099998474121094,55.20000076293945,54.099998474121094,55.0,128106.0 +2024-08-26,55.0,60.400001525878906,54.599998474121094,56.70000076293945,1777261.0 +2024-08-27,56.79999923706055,57.599998474121094,56.0,57.20000076293945,319820.0 +2024-08-28,57.20000076293945,57.599998474121094,56.29999923706055,57.0,168851.0 +2024-08-29,57.20000076293945,57.20000076293945,55.79999923706055,56.20000076293945,120482.0 +2024-09-01,56.400001525878906,59.400001525878906,56.400001525878906,59.400001525878906,599560.0 +2024-09-02,59.70000076293945,60.0,58.0,58.400001525878906,217085.0 +2024-09-03,58.29999923706055,62.70000076293945,58.29999923706055,61.20000076293945,822327.0 +2024-09-04,60.0,62.79999923706055,59.0,62.5,451490.0 +2024-09-05,62.900001525878906,64.30000305175781,60.70000076293945,61.400001525878906,430836.0 +2024-09-08,60.0,62.099998474121094,59.70000076293945,61.0,246387.0 +2024-09-09,60.79999923706055,63.0,60.79999923706055,62.5,229534.0 +2024-09-10,62.70000076293945,63.0,61.599998474121094,61.900001525878906,140260.0 +2024-09-11,61.900001525878906,64.0999984741211,61.70000076293945,63.0,326639.0 +2024-09-12,63.599998474121094,63.70000076293945,62.599998474121094,63.599998474121094,129593.0 +2024-09-15,63.900001525878906,66.0,63.70000076293945,65.0999984741211,324921.0 +2024-09-16,65.0999984741211,66.0,62.900001525878906,64.30000305175781,254634.0 +2024-09-17,64.30000305175781,65.80000305175781,63.599998474121094,65.80000305175781,259573.0 +2024-09-18,65.9000015258789,69.4000015258789,65.69999694824219,68.0,497684.0 +2024-09-19,67.4000015258789,69.30000305175781,66.5999984741211,67.19999694824219,255736.0 +2024-09-22,67.19999694824219,68.30000305175781,66.5,66.9000015258789,117770.0 +2024-09-24,66.80000305175781,67.80000305175781,65.80000305175781,66.5,214680.0 +2024-09-25,66.30000305175781,67.30000305175781,66.0,67.0999984741211,161622.0 +2024-09-26,67.80000305175781,69.0,67.5,68.4000015258789,333652.0 +2024-09-29,68.0999984741211,68.5,65.0,65.0,264311.0 +2024-09-30,65.0,65.5,63.0,63.0,208861.0 +2024-10-01,63.29999923706055,65.0,63.20000076293945,64.0,164979.0 +2024-10-02,64.0,64.0,64.0,64.0,0.0 +2024-10-03,62.79999923706055,63.70000076293945,61.099998474121094,61.400001525878906,78857.0 +2024-10-06,61.099998474121094,61.79999923706055,57.0,58.0,129485.0 +2024-10-07,58.0,62.099998474121094,58.0,61.0,145634.0 +2024-10-08,61.5,61.5,59.29999923706055,60.5,71935.0 +2024-10-09,60.0,60.70000076293945,58.0,58.70000076293945,67254.0 +2024-10-10,58.79999923706055,60.0,58.79999923706055,59.900001525878906,42403.0 +2024-10-13,59.900001525878906,64.0999984741211,59.900001525878906,62.0,188967.0 +2024-10-14,62.29999923706055,63.20000076293945,60.79999923706055,61.400001525878906,113637.0 +2024-10-15,60.900001525878906,62.29999923706055,60.900001525878906,62.0,59095.0 +2024-10-16,61.599998474121094,62.29999923706055,61.20000076293945,61.70000076293945,50559.0 +2024-10-17,61.70000076293945,62.099998474121094,60.400001525878906,61.29999923706055,73136.0 +2024-10-20,60.599998474121094,61.29999923706055,59.900001525878906,60.599998474121094,36617.0 +2024-10-21,60.599998474121094,61.900001525878906,60.20000076293945,61.400001525878906,78406.0 +2024-10-22,61.5,62.70000076293945,60.70000076293945,61.20000076293945,113830.0 +2024-10-23,61.400001525878906,61.400001525878906,59.900001525878906,60.70000076293945,32926.0 +2024-10-24,60.70000076293945,60.70000076293945,59.0,59.0,48448.0 +2024-10-27,59.5,61.400001525878906,59.5,60.70000076293945,36735.0 +2024-10-28,61.400001525878906,61.400001525878906,60.0,60.5,32422.0 +2024-10-29,62.79999923706055,64.0,61.400001525878906,62.0,341581.0 +2024-10-30,61.5,61.599998474121094,60.5,60.79999923706055,113404.0 +2024-10-31,60.79999923706055,61.79999923706055,60.400001525878906,61.29999923706055,87239.0 +2024-11-03,61.29999923706055,61.5,60.5,60.5,51668.0 +2024-11-04,60.79999923706055,61.400001525878906,59.599998474121094,60.900001525878906,107455.0 +2024-11-05,60.5,60.599998474121094,59.099998474121094,59.5,61833.0 +2024-11-06,59.70000076293945,60.70000076293945,59.599998474121094,60.5,33915.0 +2024-11-07,60.79999923706055,60.79999923706055,58.599998474121094,59.0,73318.0 +2024-11-10,59.099998474121094,59.70000076293945,59.0,59.0,29321.0 +2024-11-11,59.20000076293945,59.400001525878906,57.5,58.599998474121094,48050.0 +2024-11-12,58.099998474121094,58.5,57.29999923706055,58.29999923706055,26956.0 +2024-11-13,58.400001525878906,59.29999923706055,57.400001525878906,59.20000076293945,49611.0 +2024-11-14,59.20000076293945,59.5,57.0,57.099998474121094,71418.0 +2024-11-17,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0 +2024-11-18,56.29999923706055,57.0,55.79999923706055,56.400001525878906,88880.0 +2024-11-19,56.29999923706055,56.79999923706055,55.20000076293945,55.5,78185.0 +2024-11-20,55.400001525878906,55.5,54.900001525878906,55.5,44258.0 +2024-11-21,55.099998474121094,56.79999923706055,55.0,56.79999923706055,51857.0 +2024-11-24,56.79999923706055,57.70000076293945,55.599998474121094,55.70000076293945,83746.0 +2024-11-25,55.70000076293945,55.70000076293945,54.400001525878906,54.400001525878906,61753.0 +2024-11-26,55.400001525878906,55.400001525878906,53.0,53.099998474121094,78696.0 +2024-11-27,53.400001525878906,54.0,52.5,53.900001525878906,53009.0 +2024-11-28,54.0,54.0,52.900001525878906,53.5,50256.0 +2024-12-01,54.0,54.0,52.900001525878906,53.5,50256.0 +2024-12-02,53.5,55.0,52.900001525878906,53.900001525878906,103127.0 +2024-12-03,54.099998474121094,54.70000076293945,53.70000076293945,54.29999923706055,56601.0 +2024-12-04,54.599998474121094,56.29999923706055,54.599998474121094,55.5,173481.0 +2024-12-05,55.70000076293945,55.70000076293945,54.79999923706055,55.400001525878906,45374.0 +2024-12-08,55.400001525878906,56.20000076293945,55.29999923706055,55.70000076293945,49230.0 +2024-12-09,55.400001525878906,56.0,55.20000076293945,55.599998474121094,34724.0 +2024-12-10,55.70000076293945,55.79999923706055,55.099998474121094,55.5,18680.0 +2024-12-11,55.70000076293945,55.79999923706055,54.900001525878906,55.70000076293945,34506.0 +2024-12-12,55.599998474121094,55.70000076293945,55.20000076293945,55.29999923706055,21229.0 +2024-12-15,55.29999923706055,55.599998474121094,54.900001525878906,54.900001525878906,28297.0 +2024-12-16,55.099998474121094,55.099998474121094,53.70000076293945,54.5,30698.0 +2024-12-17,54.400001525878906,54.400001525878906,53.20000076293945,53.5,21100.0 +2024-12-18,53.5,54.20000076293945,52.79999923706055,54.20000076293945,29052.0 +2024-12-19,53.29999923706055,54.20000076293945,53.29999923706055,54.099998474121094,13793.0 +2024-12-22,54.20000076293945,54.79999923706055,53.29999923706055,53.29999923706055,25975.0 +2024-12-23,53.29999923706055,53.29999923706055,51.79999923706055,52.70000076293945,38526.0 +2024-12-24,52.70000076293945,52.79999923706055,52.0,52.099998474121094,11508.0 +2024-12-25,52.5,52.599998474121094,51.900001525878906,52.20000076293945,13404.0 +2024-12-26,52.20000076293945,52.400001525878906,52.0,52.400001525878906,2685.0 +2024-12-29,52.400001525878906,52.599998474121094,51.599998474121094,52.20000076293945,40828.0 +2024-12-30,52.5,53.29999923706055,51.79999923706055,53.29999923706055,41489.0 +2024-12-31,53.20000076293945,54.0,52.79999923706055,53.099998474121094,38464.0 +2025-01-01,53.5,53.5,52.79999923706055,52.900001525878906,8834.0 +2025-01-02,53.099998474121094,53.099998474121094,51.79999923706055,51.79999923706055,36759.0 +2025-01-05,51.79999923706055,52.400001525878906,51.70000076293945,52.29999923706055,19209.0 +2025-01-06,51.79999923706055,53.900001525878906,51.79999923706055,53.599998474121094,54258.0 +2025-01-07,53.400001525878906,54.5,52.79999923706055,53.20000076293945,98425.0 +2025-01-08,53.29999923706055,53.79999923706055,53.0,53.400001525878906,33100.0 +2025-01-09,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2025-01-12,54.099998474121094,55.599998474121094,53.599998474121094,55.099998474121094,138906.0 +2025-01-13,55.400001525878906,55.70000076293945,54.20000076293945,54.900001525878906,64238.0 +2025-01-14,54.900001525878906,55.20000076293945,54.5,54.70000076293945,24389.0 +2025-01-15,55.0,55.5,54.29999923706055,54.900001525878906,57206.0 +2025-01-16,55.0,55.0,54.20000076293945,54.5,37046.0 +2025-01-19,54.70000076293945,56.099998474121094,54.70000076293945,55.400001525878906,118061.0 +2025-01-20,55.79999923706055,56.5,55.099998474121094,55.70000076293945,137642.0 +2025-01-21,55.70000076293945,55.79999923706055,55.0,55.29999923706055,78631.0 +2025-01-22,55.29999923706055,55.400001525878906,54.599998474121094,55.20000076293945,62985.0 +2025-01-23,55.20000076293945,55.29999923706055,54.70000076293945,55.0,39767.0 +2025-01-26,55.29999923706055,55.900001525878906,55.0,55.599998474121094,75923.0 +2025-01-27,55.900001525878906,55.900001525878906,55.0,55.29999923706055,38800.0 +2025-01-28,55.20000076293945,55.400001525878906,55.0,55.099998474121094,27918.0 +2025-01-29,55.29999923706055,55.29999923706055,54.400001525878906,54.900001525878906,29627.0 +2025-01-30,55.0,55.29999923706055,54.5,55.099998474121094,31167.0 +2025-02-02,55.29999923706055,55.29999923706055,54.70000076293945,55.099998474121094,16058.0 +2025-02-03,54.599998474121094,55.400001525878906,54.29999923706055,55.400001525878906,47950.0 +2025-02-04,55.5,56.20000076293945,55.20000076293945,55.79999923706055,104854.0 +2025-02-05,56.099998474121094,58.29999923706055,56.0,56.29999923706055,401636.0 +2025-02-06,57.0,57.599998474121094,55.79999923706055,57.400001525878906,119487.0 +2025-02-09,57.5,58.20000076293945,56.79999923706055,57.400001525878906,127275.0 +2025-02-10,57.400001525878906,57.900001525878906,57.0,57.099998474121094,137081.0 +2025-02-11,57.599998474121094,58.5,57.0,58.5,160694.0 +2025-02-12,58.5,58.79999923706055,56.79999923706055,56.79999923706055,123678.0 +2025-02-13,57.0,57.79999923706055,56.400001525878906,57.0,100831.0 +2025-02-16,57.29999923706055,57.599998474121094,56.599998474121094,57.20000076293945,44245.0 +2025-02-17,57.20000076293945,57.20000076293945,55.900001525878906,56.29999923706055,33801.0 +2025-02-18,56.20000076293945,56.29999923706055,55.29999923706055,55.29999923706055,32882.0 +2025-02-19,55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0.0 +2025-02-20,55.79999923706055,57.5,54.5,57.5,79747.0 +2025-02-24,57.400001525878906,57.400001525878906,55.79999923706055,56.0,66147.0 +2025-02-25,56.0,57.0,55.20000076293945,56.70000076293945,47350.0 +2025-02-26,57.5,57.79999923706055,55.79999923706055,56.599998474121094,74103.0 +2025-02-27,57.0,57.5,54.79999923706055,54.79999923706055,92413.0 +2025-03-02,55.400001525878906,55.5,53.0,53.0,23494.0 +2025-03-03,53.0,53.400001525878906,52.0,52.79999923706055,45561.0 +2025-03-04,52.70000076293945,52.70000076293945,50.5,51.099998474121094,66667.0 +2025-03-05,51.20000076293945,51.400001525878906,50.0,50.0,42613.0 +2025-03-06,50.099998474121094,50.099998474121094,49.0,49.95000076293945,35854.0 +2025-03-09,49.95000076293945,50.0,49.20000076293945,49.25,17425.0 +2025-03-10,49.150001525878906,49.150001525878906,47.54999923706055,47.54999923706055,44245.0 +2025-03-11,47.0,47.95000076293945,45.099998474121094,47.79999923706055,86339.0 +2025-03-12,47.900001525878906,48.95000076293945,47.400001525878906,48.900001525878906,49944.0 +2025-03-13,48.900001525878906,50.0,48.900001525878906,49.70000076293945,29194.0 +2025-03-16,50.099998474121094,51.20000076293945,50.099998474121094,50.900001525878906,46115.0 +2025-03-17,51.0,51.0,49.20000076293945,49.95000076293945,53613.0 +2025-03-18,49.349998474121094,49.5,48.099998474121094,49.04999923706055,125739.0 +2025-03-19,49.04999923706055,49.04999923706055,47.349998474121094,47.599998474121094,71008.0 +2025-03-20,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0 +2025-03-23,47.75,47.75,47.29999923706055,47.54999923706055,11426.0 +2025-03-24,47.54999923706055,48.099998474121094,46.599998474121094,47.70000076293945,29356.0 +2025-03-25,48.75,48.75,47.400001525878906,47.75,22515.0 +2025-03-26,47.75,48.79999923706055,47.54999923706055,48.79999923706055,53337.0 +2025-03-27,48.75,50.900001525878906,48.20000076293945,50.5,196226.0 +2025-04-03,49.79999923706055,51.599998474121094,49.79999923706055,51.599998474121094,128289.0 +2025-04-06,49.29999923706055,49.650001525878906,46.45000076293945,46.45000076293945,130375.0 +2025-04-07,42.900001525878906,47.150001525878906,42.900001525878906,46.70000076293945,134913.0 +2025-04-08,47.25,48.5,46.900001525878906,47.79999923706055,56458.0 +2025-04-09,47.04999923706055,47.5,45.5,46.20000076293945,98897.0 +2025-04-10,46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0.0 +2025-04-13,48.650001525878906,50.0,48.650001525878906,49.0,53624.0 +2025-04-14,49.20000076293945,50.5,49.099998474121094,50.20000076293945,110278.0 +2025-04-15,50.0,50.5,49.099998474121094,49.29999923706055,78990.0 +2025-04-16,49.599998474121094,50.70000076293945,49.150001525878906,49.54999923706055,143540.0 +2025-04-17,49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0.0 +2025-04-20,49.95000076293945,50.099998474121094,49.04999923706055,49.04999923706055,24937.0 +2025-04-21,49.04999923706055,49.20000076293945,48.400001525878906,48.95000076293945,41511.0 +2025-04-22,48.29999923706055,48.5,47.599998474121094,47.95000076293945,81302.0 +2025-04-23,48.25,48.650001525878906,47.79999923706055,48.29999923706055,76528.0 +2025-04-24,48.5,49.54999923706055,48.400001525878906,49.04999923706055,149171.0 +2025-04-27,49.20000076293945,50.400001525878906,49.20000076293945,49.599998474121094,107728.0 +2025-04-28,49.70000076293945,49.70000076293945,48.79999923706055,49.04999923706055,76338.0 +2025-04-29,49.04999923706055,49.79999923706055,48.95000076293945,49.29999923706055,37561.0 +2025-04-30,49.349998474121094,49.349998474121094,47.70000076293945,47.79999923706055,63270.0 +2025-05-01,47.95000076293945,48.20000076293945,47.04999923706055,47.54999923706055,64095.0 +2025-05-04,47.54999923706055,47.599998474121094,46.849998474121094,47.099998474121094,22127.0 +2025-05-05,47.45000076293945,47.79999923706055,47.0,47.79999923706055,54085.0 +2025-05-06,47.599998474121094,48.29999923706055,47.54999923706055,48.0,48963.0 +2025-05-07,48.0,48.0,47.099998474121094,47.79999923706055,29244.0 +2025-05-08,47.25,47.650001525878906,47.25,47.349998474121094,13544.0 +2025-05-11,47.400001525878906,47.5,46.20000076293945,46.45000076293945,54872.0 +2025-05-12,46.599998474121094,46.95000076293945,46.5,46.95000076293945,59827.0 +2025-05-13,47.0,47.0,46.599998474121094,46.849998474121094,25196.0 +2025-05-14,46.95000076293945,48.20000076293945,46.849998474121094,47.400001525878906,147955.0 +2025-05-15,47.400001525878906,47.400001525878906,46.599998474121094,46.95000076293945,42990.0 +2025-05-18,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0 +2025-05-19,46.45000076293945,46.45000076293945,45.29999923706055,45.70000076293945,26110.0 +2025-05-20,45.70000076293945,46.79999923706055,45.349998474121094,46.5,60662.0 +2025-05-21,46.650001525878906,46.650001525878906,45.45000076293945,46.0,32522.0 +2025-05-22,45.25,46.79999923706055,45.25,46.79999923706055,88300.0 +2025-05-25,47.5,47.5,46.099998474121094,46.75,59212.0 +2025-05-26,46.54999923706055,46.75,45.0,45.349998474121094,31304.0 +2025-05-27,45.349998474121094,45.45000076293945,43.0,44.099998474121094,49328.0 +2025-05-28,44.650001525878906,44.650001525878906,44.099998474121094,44.20000076293945,17442.0 +2025-05-29,44.70000076293945,45.150001525878906,44.0,45.150001525878906,37317.0 +2025-06-01,44.95000076293945,44.95000076293945,44.0,44.150001525878906,14545.0 +2025-06-02,44.0,44.25,43.650001525878906,43.75,18021.0 +2025-06-03,43.75,44.20000076293945,43.75,44.0,21552.0 +2025-06-04,44.0,44.400001525878906,44.0,44.29999923706055,11310.0 +2025-06-11,44.29999923706055,44.75,44.0,44.04999923706055,22835.0 +2025-06-12,43.900001525878906,43.900001525878906,41.20000076293945,41.20000076293945,54643.0 +2025-06-15,37.099998474121094,40.5,37.099998474121094,40.0,59702.0 +2025-06-16,39.5,41.0,39.5,40.45000076293945,37150.0 +2025-06-17,40.400001525878906,41.0,39.599998474121094,39.75,23686.0 +2025-06-18,40.349998474121094,40.349998474121094,38.5,38.599998474121094,22285.0 +2025-06-19,38.95000076293945,40.25,38.400001525878906,38.400001525878906,43625.0 +2025-06-22,38.95000076293945,39.5,38.099998474121094,38.099998474121094,25877.0 +2025-06-23,38.20000076293945,39.5,38.20000076293945,39.45000076293945,59651.0 +2025-06-24,40.5,41.79999923706055,40.150001525878906,40.900001525878906,48987.0 +2025-06-25,41.400001525878906,41.650001525878906,40.5,41.400001525878906,35858.0 +2025-06-26,41.75,42.599998474121094,41.400001525878906,42.5,54649.0 +2025-06-29,42.560001373291016,43.7400016784668,42.52000045776367,43.70000076293945,47924.0 +2025-06-30,43.7400016784668,44.900001525878906,43.380001068115234,43.619998931884766,70687.0 +2025-07-01,43.79999923706055,43.79999923706055,42.7599983215332,43.220001220703125,36026.0 +2025-07-02,42.720001220703125,43.400001525878906,42.31999969482422,42.5,34683.0 +2025-07-03,42.86000061035156,45.459999084472656,42.560001373291016,44.86000061035156,201628.0 +2025-07-06,45.599998474121094,46.779998779296875,45.040000915527344,46.13999938964844,245466.0 +2025-07-07,46.29999923706055,46.29999923706055,45.08000183105469,45.20000076293945,47982.0 +2025-07-08,45.20000076293945,45.29999923706055,44.040000915527344,44.119998931884766,35574.0 +2025-07-09,44.119998931884766,44.41999816894531,43.86000061035156,44.2599983215332,17441.0 +2025-07-10,43.939998626708984,44.2599983215332,43.619998931884766,43.68000030517578,23025.0 +2025-07-13,43.459999084472656,44.08000183105469,43.459999084472656,43.70000076293945,16070.0 +2025-07-14,43.70000076293945,43.70000076293945,42.560001373291016,43.31999969482422,43341.0 +2025-07-15,43.29999923706055,43.47999954223633,43.02000045776367,43.439998626708984,13099.0 +2025-07-16,43.220001220703125,43.720001220703125,42.79999923706055,42.79999923706055,13348.0 +2025-07-17,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0 +2025-07-20,42.34000015258789,42.86000061035156,41.63999938964844,41.79999923706055,11129.0 +2025-07-21,41.65999984741211,41.65999984741211,40.779998779296875,41.31999969482422,18300.0 +2025-07-22,41.400001525878906,41.439998626708984,40.2599983215332,40.2599983215332,21003.0 +2025-07-23,40.380001068115234,41.119998931884766,39.900001525878906,40.720001220703125,31615.0 +2025-07-24,40.79999923706055,42.36000061035156,40.720001220703125,42.29999923706055,62952.0 +2025-07-27,42.380001068115234,42.47999954223633,41.0,42.18000030517578,23960.0 +2025-07-28,42.47999954223633,42.47999954223633,41.2599983215332,41.34000015258789,24545.0 +2025-07-29,41.20000076293945,41.97999954223633,40.52000045776367,41.97999954223633,18492.0 +2025-07-30,40.099998474121094,43.880001068115234,40.099998474121094,43.81999969482422,373013.0 +2025-07-31,44.0,46.099998474121094,42.119998931884766,42.41999816894531,622382.0 +2025-08-03,41.5,41.900001525878906,40.0,41.099998474121094,86556.0 +2025-08-04,41.380001068115234,41.380001068115234,40.560001373291016,40.560001373291016,41055.0 +2025-08-05,40.560001373291016,42.97999954223633,40.20000076293945,42.400001525878906,171714.0 +2025-08-06,42.0,42.29999923706055,41.540000915527344,41.720001220703125,49367.0 +2025-08-07,41.81999969482422,42.0,41.459999084472656,41.52000045776367,58001.0 +2025-08-10,41.52000045776367,42.29999923706055,41.15999984741211,42.119998931884766,38520.0 +2025-08-11,42.15999984741211,42.79999923706055,41.86000061035156,42.70000076293945,65078.0 +2025-08-12,42.70000076293945,43.900001525878906,42.599998474121094,43.15999984741211,123502.0 +2025-08-13,43.560001373291016,44.099998474121094,43.400001525878906,43.41999816894531,167121.0 +2025-08-14,43.459999084472656,44.68000030517578,43.41999816894531,43.63999938964844,159740.0 +2025-08-17,44.060001373291016,47.7599983215332,43.7400016784668,47.0,561103.0 +2025-08-18,47.0,47.65999984741211,46.040000915527344,46.119998931884766,344134.0 +2025-08-19,46.119998931884766,47.099998474121094,46.02000045776367,46.02000045776367,123074.0 +2025-08-20,45.97999954223633,45.97999954223633,45.5,45.5,86614.0 +2025-08-21,45.459999084472656,45.459999084472656,43.099998474121094,43.2599983215332,206589.0 +2025-08-24,43.2599983215332,44.599998474121094,43.2599983215332,44.0,111360.0 +2025-08-25,43.97999954223633,43.97999954223633,42.91999816894531,43.599998474121094,61141.0 +2025-08-26,43.15999984741211,43.880001068115234,41.15999984741211,41.15999984741211,442758.0 +2025-08-27,41.939998626708984,43.68000030517578,41.70000076293945,42.099998474121094,385590.0 +2025-08-28,42.119998931884766,42.380001068115234,41.220001220703125,41.29999923706055,92861.0 +2025-08-31,41.400001525878906,41.68000030517578,40.400001525878906,41.0,63493.0 +2025-09-01,41.0,41.0,39.70000076293945,39.779998779296875,102893.0 +2025-09-02,39.900001525878906,39.900001525878906,38.86000061035156,38.939998626708984,114144.0 +2025-09-03,39.0,39.81999969482422,39.0,39.20000076293945,45584.0 +2025-09-04,39.20000076293945,39.65999984741211,38.84000015258789,39.36000061035156,59929.0 diff --git a/data/6004.csv b/data/6004.csv new file mode 100644 index 0000000000000000000000000000000000000000..bea8b668da389a46aafbf500a2b5e752598ee479 --- /dev/null +++ b/data/6004.csv @@ -0,0 +1,3265 @@ +date,open,high,low,close,volume +2012-10-14,76.25,77.5,76.0,76.25,40251.0 +2012-10-15,77.75,78.75,76.75,78.0,78004.0 +2012-10-16,77.0,77.0,76.0,76.5,200815.0 +2012-10-17,76.25,77.0,75.75,76.5,88170.0 +2012-10-18,76.5,76.5,76.5,76.5,0.0 +2012-10-21,78.5,78.5,76.0,76.0,65316.0 +2012-10-22,76.0,77.5,75.75,77.0,84962.0 +2012-10-23,77.0,77.0,76.0,76.0,191373.0 +2012-10-24,76.5,80.0,76.0,80.0,110247.0 +2012-10-25,77.25,77.25,77.25,77.25,0.0 +2012-10-28,80.0,80.0,80.0,80.0,0.0 +2012-11-01,80.0,80.0,80.0,80.0,0.0 +2012-11-04,77.0,77.5,77.0,77.5,41827.0 +2012-11-05,77.5,79.0,77.5,79.0,75930.0 +2012-11-06,79.25,79.25,78.75,79.0,174848.0 +2012-11-07,79.0,79.75,79.0,79.75,101048.0 +2012-11-08,,,,, +2012-11-11,78.0,78.0,76.75,76.75,74204.0 +2012-11-12,76.75,77.0,76.0,76.5,20318.0 +2012-11-13,76.0,77.25,76.0,77.25,78253.0 +2012-11-14,77.25,77.25,75.75,76.0,103834.0 +2012-11-15,,,,, +2012-11-18,75.75,76.5,75.75,76.0,25139.0 +2012-11-19,75.5,76.0,74.0,76.0,150002.0 +2012-11-20,76.0,76.5,74.5,74.5,40535.0 +2012-11-21,74.75,74.75,74.5,74.75,46134.0 +2012-11-22,,,,, +2012-11-25,75.0,75.0,72.75,72.75,98333.0 +2012-11-26,73.0,73.0,70.5,73.0,76337.0 +2012-11-27,73.0,74.0,73.0,73.0,44427.0 +2012-11-28,73.25,74.0,73.25,74.0,19586.0 +2012-11-29,,,,, +2012-12-02,74.0,74.0,74.0,74.0,0.0 +2012-12-03,76.0,77.0,76.0,77.0,20649.0 +2012-12-04,76.75,77.0,76.25,76.75,34621.0 +2012-12-05,77.0,77.5,76.75,77.0,74960.0 +2012-12-06,77.0,77.0,77.0,77.0,0.0 +2012-12-09,77.0,77.0,77.0,77.0,0.0 +2012-12-10,77.25,77.25,77.0,77.0,41803.0 +2012-12-11,76.75,77.25,76.5,76.5,41419.0 +2012-12-12,77.0,77.5,75.0,77.5,79531.0 +2012-12-13,77.5,77.5,77.5,77.5,0.0 +2012-12-16,77.5,77.5,77.5,77.5,0.0 +2012-12-17,78.5,79.5,78.5,79.0,122913.0 +2012-12-18,79.0,80.0,79.0,80.0,79245.0 +2012-12-19,79.5,80.25,79.0,79.5,45200.0 +2012-12-20,79.5,79.5,79.5,79.5,0.0 +2012-12-23,79.5,79.5,79.5,79.5,0.0 +2012-12-24,78.0,78.5,77.5,78.0,159299.0 +2012-12-25,78.25,78.5,77.5,77.75,36369.0 +2012-12-26,77.75,77.75,75.75,76.25,90263.0 +2012-12-27,76.25,76.25,76.25,76.25,0.0 +2012-12-30,76.25,76.25,76.25,76.25,0.0 +2012-12-31,76.75,78.75,75.75,78.0,79397.0 +2013-01-01,79.0,80.25,77.0,78.0,107839.0 +2013-01-02,77.5,79.25,77.25,79.25,91479.0 +2013-01-03,79.25,79.25,79.25,79.25,0.0 +2013-01-06,79.25,79.25,79.25,79.25,0.0 +2013-01-07,81.0,81.25,80.75,81.0,81981.0 +2013-01-08,81.0,81.25,78.75,78.75,61237.0 +2013-01-09,80.0,80.25,78.75,80.0,150096.0 +2013-01-10,80.0,80.0,80.0,80.0,0.0 +2013-01-13,80.0,80.0,80.0,80.0,0.0 +2013-01-14,78.75,79.5,78.25,79.25,143863.0 +2013-01-15,79.5,79.5,78.25,78.5,20643.0 +2013-01-16,77.5,80.5,77.5,79.5,36473.0 +2013-01-17,79.5,79.5,79.5,79.5,0.0 +2013-01-20,79.5,79.5,79.5,79.5,0.0 +2013-01-21,78.25,78.5,78.0,78.0,82269.0 +2013-01-22,77.5,79.0,77.5,78.75,63485.0 +2013-01-23,79.5,80.5,79.5,80.0,71635.0 +2013-01-24,80.0,80.0,80.0,80.0,0.0 +2013-01-27,80.0,80.0,80.0,80.0,0.0 +2013-01-28,79.25,79.75,78.5,79.25,55232.0 +2013-01-29,79.5,80.25,78.75,79.5,40586.0 +2013-01-30,80.0,81.5,80.0,81.25,35779.0 +2013-01-31,81.25,81.25,81.25,81.25,0.0 +2013-02-03,81.25,81.25,81.25,81.25,0.0 +2013-02-04,82.0,84.25,82.0,84.25,66275.0 +2013-02-05,83.0,83.25,82.75,83.25,29199.0 +2013-02-06,83.5,85.0,83.5,84.0,102791.0 +2013-02-07,84.0,84.0,84.0,84.0,0.0 +2013-02-10,84.0,84.0,84.0,84.0,0.0 +2013-02-11,87.0,87.0,85.75,85.75,75643.0 +2013-02-12,86.0,86.5,86.0,86.5,44462.0 +2013-02-13,86.25,88.0,85.5,87.0,40209.0 +2013-02-14,87.0,87.0,87.0,87.0,0.0 +2013-02-17,87.0,87.0,87.0,87.0,0.0 +2013-02-18,85.5,85.75,85.5,85.75,22135.0 +2013-02-19,86.0,86.0,83.0,83.25,41613.0 +2013-02-20,84.75,84.75,83.5,84.0,44888.0 +2013-02-21,84.0,84.0,84.0,84.0,0.0 +2013-02-24,84.0,84.0,84.0,84.0,0.0 +2013-02-25,84.5,84.75,84.5,84.75,16996.0 +2013-02-26,84.0,84.0,82.75,83.25,36887.0 +2013-02-27,83.25,84.75,83.25,83.75,65184.0 +2013-02-28,83.75,83.75,83.75,83.75,0.0 +2013-03-03,83.75,83.75,83.75,83.75,0.0 +2013-03-04,83.5,84.0,83.5,83.75,14664.0 +2013-03-05,83.0,83.25,82.75,83.25,24067.0 +2013-03-06,83.0,84.0,82.75,84.0,27679.0 +2013-03-07,84.0,84.0,84.0,84.0,0.0 +2013-03-10,84.0,84.0,84.0,84.0,0.0 +2013-03-11,92.5,93.5,89.0,91.0,148032.0 +2013-03-12,90.75,91.0,89.0,89.0,56864.0 +2013-03-13,89.0,92.5,89.0,90.0,190239.0 +2013-03-14,90.0,90.0,90.0,90.0,0.0 +2013-03-17,90.0,90.0,89.0,90.0,71531.0 +2013-03-18,90.0,90.0,89.0,89.5,18114.0 +2013-03-19,89.5,89.5,88.5,89.0,96107.0 +2013-03-20,90.0,92.0,89.0,91.25,169978.0 +2013-03-21,,,,, +2013-03-24,93.0,93.0,90.25,92.0,130228.0 +2013-03-25,92.0,94.75,91.75,93.75,96727.0 +2013-03-26,93.75,96.0,92.5,93.75,67975.0 +2013-03-27,93.5,93.75,92.5,92.75,23822.0 +2013-03-28,,,,, +2013-03-31,91.0,91.5,90.5,90.5,19599.0 +2013-04-01,90.0,92.0,89.5,92.0,22527.0 +2013-04-02,91.0,92.5,91.0,92.0,33656.0 +2013-04-03,92.25,96.0,92.25,93.75,89142.0 +2013-04-04,,,,, +2013-04-07,94.5,97.5,94.5,96.0,120176.0 +2013-04-08,95.75,97.0,95.75,97.0,44189.0 +2013-04-09,97.0,97.0,95.0,96.0,58863.0 +2013-04-10,95.5,97.25,95.5,96.75,42498.0 +2013-04-11,,,,, +2013-04-14,97.25,97.25,96.75,97.25,53234.0 +2013-04-15,96.0,96.0,96.0,96.0,47358.0 +2013-04-16,96.0,96.75,95.0,95.75,23344.0 +2013-04-17,96.0,96.0,94.0,95.0,145957.0 +2013-04-18,,,,, +2013-04-21,99.25,103.0,96.25,101.5,309379.0 +2013-04-22,101.0,104.0,101.0,102.0,164479.0 +2013-04-23,101.75,103.0,101.0,103.0,64372.0 +2013-04-24,103.0,106.5,103.0,104.0,210922.0 +2013-04-25,,,,, +2013-04-28,107.5,107.5,104.75,105.0,44000.0 +2013-04-29,106.0,106.0,104.5,104.5,25113.0 +2013-04-30,104.0,106.5,104.0,105.5,89444.0 +2013-05-01,105.5,105.5,104.5,104.5,73150.0 +2013-05-02,104.5,104.5,104.5,104.5,0.0 +2013-05-05,103.0,103.0,100.0,102.0,104055.0 +2013-05-06,102.0,104.0,100.25,100.25,146842.0 +2013-05-07,99.75,100.5,99.0,100.5,46241.0 +2013-05-08,101.75,105.5,101.75,103.0,115933.0 +2013-05-09,,,,, +2013-05-12,104.0,104.0,102.5,103.0,32232.0 +2013-05-13,102.0,105.5,101.0,103.0,67532.0 +2013-05-14,102.5,102.75,102.0,102.0,63366.0 +2013-05-15,101.75,104.25,101.75,104.0,43161.0 +2013-05-16,,,,, +2013-05-19,106.25,107.5,105.0,107.0,71074.0 +2013-05-20,107.0,107.5,106.0,106.0,53037.0 +2013-05-21,106.0,111.0,106.0,109.75,113135.0 +2013-05-22,109.75,112.0,107.75,110.0,74323.0 +2013-05-23,,,,, +2013-05-26,111.0,111.75,110.75,111.5,119333.0 +2013-05-27,111.5,117.0,111.5,115.25,162477.0 +2013-05-28,117.0,122.0,116.0,117.5,193586.0 +2013-05-29,116.5,117.5,114.25,115.0,130213.0 +2013-05-30,,,,, +2013-06-02,116.5,117.0,113.0,114.0,118040.0 +2013-06-03,113.0,116.75,112.75,116.0,164777.0 +2013-06-04,115.0,118.0,114.75,116.0,141528.0 +2013-06-05,115.0,117.0,114.25,116.75,292620.0 +2013-06-06,,,,, +2013-06-09,118.0,119.75,118.0,118.75,48534.0 +2013-06-10,118.0,118.0,116.0,116.25,69847.0 +2013-06-11,116.0,118.0,115.5,117.25,93983.0 +2013-06-12,116.5,120.25,116.5,118.5,97189.0 +2013-06-13,,,,, +2013-06-16,113.75,117.5,113.0,117.25,124715.0 +2013-06-17,117.0,121.5,116.75,119.5,110251.0 +2013-06-18,121.0,123.75,120.0,122.25,81550.0 +2013-06-19,122.0,123.0,120.5,122.0,45818.0 +2013-06-20,,,,, +2013-06-23,121.25,121.25,120.0,120.5,104580.0 +2013-06-24,120.0,120.0,119.0,119.0,57391.0 +2013-06-25,119.25,120.0,118.75,119.0,22560.0 +2013-06-26,117.75,120.25,117.75,120.0,30307.0 +2013-06-27,120.0,120.0,120.0,120.0,0.0 +2013-06-30,119.5,120.0,116.25,116.75,106544.0 +2013-07-01,118.0,120.0,116.5,119.0,98487.0 +2013-07-02,119.0,125.0,119.0,122.0,257247.0 +2013-07-03,122.25,125.0,122.0,122.0,106852.0 +2013-07-04,122.0,122.0,122.0,122.0,0.0 +2013-07-07,122.25,123.25,121.0,121.5,83950.0 +2013-07-08,121.0,121.0,119.75,119.75,37007.0 +2013-07-09,119.75,120.5,119.5,119.5,13030.0 +2013-07-10,119.5,120.0,118.0,118.0,30128.0 +2013-07-11,,,,, +2013-07-14,119.25,121.5,119.25,121.0,63153.0 +2013-07-15,121.0,122.5,121.0,122.0,29847.0 +2013-07-16,123.0,124.5,122.25,123.0,158661.0 +2013-07-17,123.0,128.75,123.0,126.75,222475.0 +2013-07-18,,,,, +2013-07-21,126.0,131.25,125.5,131.0,300175.0 +2013-07-22,130.5,133.25,130.25,131.25,134206.0 +2013-07-23,130.75,131.75,128.0,130.0,99748.0 +2013-07-24,131.0,131.0,127.0,127.0,51072.0 +2013-07-25,127.0,127.0,127.0,127.0,0.0 +2013-07-28,124.5,124.5,122.0,123.25,55287.0 +2013-07-29,122.0,129.0,122.0,123.0,243038.0 +2013-07-30,124.0,124.25,122.0,123.0,123951.0 +2013-07-31,122.5,127.75,122.5,126.0,302061.0 +2013-08-01,126.0,128.0,124.5,127.0,100250.0 +2013-08-04,127.0,129.0,126.0,128.25,77811.0 +2013-08-05,128.25,132.0,128.0,131.75,341350.0 +2013-08-11,131.75,131.75,131.75,131.75,0.0 +2013-08-13,131.75,134.0,130.0,130.5,42536.0 +2013-08-14,131.0,131.75,128.5,129.0,169668.0 +2013-08-15,129.0,129.0,128.0,128.5,167374.0 +2013-08-18,,,,, +2013-08-19,132.0,132.0,127.75,128.0,369929.0 +2013-08-20,128.75,131.0,127.25,128.0,207129.0 +2013-08-21,128.5,130.5,128.25,130.5,213082.0 +2013-08-22,130.0,130.0,128.25,128.5,99509.0 +2013-08-25,128.5,129.75,128.25,129.0,135381.0 +2013-08-26,128.5,129.5,128.25,129.5,78723.0 +2013-08-27,128.5,130.0,123.0,125.5,181220.0 +2013-08-28,121.25,128.5,121.25,127.25,153693.0 +2013-08-29,128.5,129.0,126.0,126.75,95457.0 +2013-09-01,128.0,128.5,127.5,128.0,157965.0 +2013-09-02,127.75,130.5,127.5,130.25,217095.0 +2013-09-03,128.75,133.0,128.25,131.5,315845.0 +2013-09-04,130.0,130.0,123.0,124.25,215354.0 +2013-09-05,124.5,126.0,123.5,123.5,84097.0 +2013-09-08,124.75,126.5,124.75,125.0,82288.0 +2013-09-09,124.0,124.0,122.0,123.5,114683.0 +2013-09-10,130.0,131.75,126.0,131.75,196779.0 +2013-09-11,130.25,130.5,128.5,129.25,89772.0 +2013-09-12,131.0,132.0,128.0,129.25,53023.0 +2013-09-15,130.0,132.25,130.0,131.75,177862.0 +2013-09-16,131.75,133.5,131.0,133.5,109237.0 +2013-09-17,133.75,134.0,132.0,134.0,84783.0 +2013-09-18,134.0,134.25,133.0,133.5,12932.0 +2013-09-19,133.5,134.25,132.75,132.75,23662.0 +2013-09-24,132.75,133.0,132.5,133.0,21903.0 +2013-09-25,133.0,133.0,133.0,133.0,0.0 +2013-09-26,131.5,133.0,130.0,131.25,39505.0 +2013-09-29,130.75,130.75,129.0,129.0,78874.0 +2013-09-30,128.25,130.0,128.25,129.5,45458.0 +2013-10-01,129.25,130.5,129.0,129.75,168719.0 +2013-10-02,131.0,135.0,130.0,132.0,208497.0 +2013-10-03,132.0,133.0,131.0,131.0,50254.0 +2013-10-06,132.5,132.5,129.0,130.0,51983.0 +2013-10-07,130.0,130.0,124.5,127.0,99129.0 +2013-10-08,125.25,125.5,124.0,125.25,73376.0 +2013-10-09,124.0,125.5,123.5,125.0,39286.0 +2013-10-10,124.5,125.75,123.5,124.75,47065.0 +2013-10-13,124.75,124.75,124.75,124.75,0.0 +2013-10-20,126.25,128.5,125.0,127.5,68601.0 +2013-10-21,127.5,127.5,126.0,126.75,46242.0 +2013-10-22,126.5,126.5,125.25,125.5,98312.0 +2013-10-23,125.5,126.0,125.0,125.0,52337.0 +2013-10-24,125.25,127.0,125.0,126.0,71367.0 +2013-10-27,126.5,127.25,126.0,126.75,47733.0 +2013-10-28,122.25,124.5,122.25,122.5,116472.0 +2013-10-29,122.5,123.0,120.25,120.5,79887.0 +2013-10-30,121.25,128.0,120.75,126.0,241480.0 +2013-10-31,126.0,131.5,125.0,129.75,222614.0 +2013-11-03,128.0,130.0,126.5,126.5,63809.0 +2013-11-04,126.5,129.25,126.5,129.0,108897.0 +2013-11-05,129.75,129.75,128.5,129.0,33830.0 +2013-11-06,129.0,129.25,128.75,129.25,89865.0 +2013-11-07,129.25,129.75,129.0,129.75,36855.0 +2013-11-10,129.75,129.75,127.0,127.0,37357.0 +2013-11-11,126.75,126.75,125.75,126.75,127253.0 +2013-11-12,125.5,127.5,124.5,126.0,179621.0 +2013-11-13,126.0,129.0,126.0,128.25,72214.0 +2013-11-14,128.25,129.75,128.25,128.75,79446.0 +2013-11-17,129.5,131.25,128.0,131.25,79192.0 +2013-11-18,131.0,139.0,131.0,138.25,397125.0 +2013-11-19,138.0,138.0,133.5,135.5,119725.0 +2013-11-20,136.0,138.75,135.25,137.75,325418.0 +2013-11-21,138.0,143.0,138.0,139.75,296905.0 +2013-11-24,140.0,141.0,136.0,138.0,138697.0 +2013-11-25,138.0,138.0,136.0,136.75,108135.0 +2013-11-26,136.0,136.0,135.5,136.0,91895.0 +2013-11-27,135.5,137.5,135.5,136.0,113910.0 +2013-11-28,137.0,137.25,135.0,135.0,137043.0 +2013-12-01,135.5,135.75,134.0,134.0,35598.0 +2013-12-02,135.0,137.75,134.5,136.0,131457.0 +2013-12-03,137.0,137.75,135.0,136.5,241611.0 +2013-12-04,135.25,136.5,135.0,135.0,40101.0 +2013-12-05,135.25,136.5,135.0,135.0,6943.0 +2013-12-08,135.5,137.0,135.5,136.0,40134.0 +2013-12-09,136.0,139.25,136.0,139.25,134232.0 +2013-12-10,139.75,139.75,138.75,139.0,29731.0 +2013-12-11,139.0,144.5,139.0,143.0,125310.0 +2013-12-12,142.25,143.0,140.75,141.75,46406.0 +2013-12-15,141.75,142.0,141.0,141.5,55049.0 +2013-12-16,140.5,144.5,140.5,144.0,62432.0 +2013-12-17,142.75,147.0,142.75,146.5,115544.0 +2013-12-18,145.75,153.0,145.25,148.75,272843.0 +2013-12-19,151.0,151.0,146.25,146.75,158266.0 +2013-12-22,148.5,148.5,143.5,144.0,121778.0 +2013-12-23,143.0,145.5,143.0,144.75,78190.0 +2013-12-24,146.25,146.25,142.0,143.0,16101.0 +2013-12-25,143.0,143.0,141.5,142.0,18517.0 +2013-12-26,141.5,141.5,139.25,140.5,59193.0 +2013-12-29,140.25,140.5,138.75,139.5,57073.0 +2013-12-30,138.75,141.0,138.75,139.75,56352.0 +2013-12-31,140.25,141.5,139.75,141.5,69874.0 +2014-01-01,141.5,143.25,141.0,141.0,43210.0 +2014-01-02,141.0,141.0,139.25,140.25,32604.0 +2014-01-05,141.0,143.25,140.0,142.5,106056.0 +2014-01-06,140.0,141.5,140.0,140.0,78444.0 +2014-01-07,140.0,141.5,139.25,141.0,47419.0 +2014-01-08,142.5,145.0,141.25,144.5,87727.0 +2014-01-09,145.0,145.0,144.5,144.75,93336.0 +2014-01-12,145.0,147.75,145.0,147.5,55039.0 +2014-01-13,147.0,150.0,147.0,149.5,109085.0 +2014-01-14,149.5,149.5,149.5,149.5,0.0 +2014-01-15,147.5,152.5,147.5,148.0,144034.0 +2014-01-16,149.0,153.0,149.0,152.0,43866.0 +2014-01-19,151.0,159.5,151.0,159.5,162591.0 +2014-01-20,157.25,160.0,155.75,156.25,124545.0 +2014-01-21,152.25,156.75,152.0,155.5,45437.0 +2014-01-22,156.0,156.0,154.75,155.0,68875.0 +2014-01-23,154.75,155.0,154.75,155.0,43633.0 +2014-01-26,154.5,154.5,152.0,154.25,41327.0 +2014-01-27,152.5,154.25,151.0,151.5,47729.0 +2014-01-28,152.75,152.75,148.75,148.75,82305.0 +2014-01-29,149.0,153.0,149.0,150.25,129376.0 +2014-01-30,150.0,151.5,150.0,150.75,58125.0 +2014-02-02,151.0,151.0,149.5,149.5,108265.0 +2014-02-03,150.25,150.25,146.75,147.75,66300.0 +2014-02-04,147.5,147.75,143.0,145.0,152580.0 +2014-02-05,145.0,145.75,144.0,144.5,67179.0 +2014-02-06,145.0,147.0,144.0,146.75,76542.0 +2014-02-09,148.25,152.5,148.25,150.0,223846.0 +2014-02-10,149.5,150.0,148.5,148.5,47612.0 +2014-02-11,148.0,150.25,148.0,150.25,88465.0 +2014-02-12,151.0,152.75,150.0,152.0,238926.0 +2014-02-13,152.0,152.0,151.0,151.0,38283.0 +2014-02-16,152.0,152.0,150.0,150.25,30739.0 +2014-02-17,151.0,151.0,148.0,148.5,49153.0 +2014-02-18,150.25,150.25,147.0,148.0,109543.0 +2014-02-19,149.0,149.0,147.5,147.75,99488.0 +2014-02-20,148.0,148.0,146.25,146.5,76424.0 +2014-02-23,146.75,148.0,146.75,147.75,41099.0 +2014-02-24,147.75,148.5,146.75,147.25,45345.0 +2014-02-25,146.75,148.5,145.75,145.75,167748.0 +2014-02-26,146.25,147.75,146.0,147.0,128090.0 +2014-02-27,147.75,149.75,147.0,149.5,117308.0 +2014-03-02,149.5,150.75,149.25,149.25,77368.0 +2014-03-03,148.25,149.0,142.0,143.5,235432.0 +2014-03-04,144.75,148.0,144.75,147.75,107769.0 +2014-03-05,147.25,147.75,145.0,147.0,71360.0 +2014-03-06,147.0,148.0,147.0,147.0,81069.0 +2014-03-09,148.0,150.5,147.75,148.0,123790.0 +2014-03-10,148.25,150.0,147.5,147.5,201990.0 +2014-03-11,148.0,149.5,148.0,149.0,146040.0 +2014-03-12,149.75,149.75,149.0,149.5,88667.0 +2014-03-13,149.5,149.5,149.5,149.5,0.0 +2014-03-16,149.0,150.75,148.75,149.0,47507.0 +2014-03-17,149.0,150.5,149.0,150.25,50092.0 +2014-03-18,150.5,154.0,150.5,152.0,215043.0 +2014-03-19,152.0,152.75,150.5,152.25,110751.0 +2014-03-20,151.0,156.0,151.0,154.0,74171.0 +2014-03-23,155.0,157.0,155.0,156.5,44290.0 +2014-03-24,156.5,159.75,156.5,158.0,113742.0 +2014-03-25,158.5,161.0,158.0,160.0,70958.0 +2014-03-26,159.5,162.75,159.0,161.0,108157.0 +2014-03-27,160.75,162.0,157.25,157.75,100239.0 +2014-03-30,158.5,159.0,155.25,156.25,66257.0 +2014-03-31,155.25,157.75,155.25,157.5,31057.0 +2014-04-01,157.0,159.75,154.0,159.75,77868.0 +2014-04-02,160.0,163.25,159.0,163.25,108743.0 +2014-04-03,163.0,166.25,161.0,163.5,166843.0 +2014-04-06,164.0,167.75,164.0,165.0,63980.0 +2014-04-07,166.75,166.75,163.0,164.0,71517.0 +2014-04-08,164.0,164.0,161.75,162.0,66371.0 +2014-04-09,162.0,165.0,161.75,161.75,53364.0 +2014-04-10,161.75,161.75,158.0,158.75,63338.0 +2014-04-13,158.0,158.0,157.0,157.5,26087.0 +2014-04-14,156.5,158.25,156.5,157.5,35437.0 +2014-04-15,157.5,158.0,157.5,157.75,29761.0 +2014-04-16,159.0,160.25,159.0,159.25,143451.0 +2014-04-17,159.0,165.25,159.0,165.25,83952.0 +2014-04-20,166.0,170.0,166.0,166.5,82877.0 +2014-04-21,167.0,167.0,165.5,167.0,90379.0 +2014-04-22,167.0,168.0,165.25,166.75,43495.0 +2014-04-23,166.75,167.75,166.0,167.5,196803.0 +2014-04-24,166.75,167.0,163.25,164.0,135361.0 +2014-04-27,163.0,163.0,160.25,162.5,84539.0 +2014-04-28,162.5,162.5,160.5,161.25,134601.0 +2014-04-29,161.75,161.75,160.75,161.0,40650.0 +2014-04-30,161.5,163.5,160.25,163.0,109586.0 +2014-05-01,165.0,167.0,164.0,165.0,78345.0 +2014-05-04,162.0,166.0,162.0,163.5,70876.0 +2014-05-05,164.0,164.5,163.5,164.0,33045.0 +2014-05-06,164.0,166.75,164.0,165.0,71992.0 +2014-05-07,164.0,166.75,164.0,166.0,106758.0 +2014-05-08,165.0,166.25,164.5,166.0,103685.0 +2014-05-11,166.0,167.25,165.0,166.5,47504.0 +2014-05-12,165.25,166.0,164.5,164.75,67986.0 +2014-05-13,166.0,166.25,162.0,162.0,76319.0 +2014-05-14,162.0,164.0,161.25,162.5,127370.0 +2014-05-15,162.0,162.25,161.5,162.0,229320.0 +2014-05-18,162.0,165.75,162.0,165.5,111264.0 +2014-05-19,163.5,165.75,163.5,163.75,72300.0 +2014-05-20,163.25,164.0,162.75,163.0,44911.0 +2014-05-21,163.0,165.0,162.75,163.75,233771.0 +2014-05-22,165.75,165.75,164.0,164.75,156523.0 +2014-05-25,163.0,164.5,163.0,164.5,65388.0 +2014-05-26,165.0,166.0,165.0,165.75,105861.0 +2014-05-27,165.25,167.0,165.0,165.25,44190.0 +2014-05-28,166.5,166.5,165.0,165.5,47554.0 +2014-05-29,166.0,170.0,166.0,167.5,150020.0 +2014-06-01,168.0,168.0,167.25,168.0,82806.0 +2014-06-02,168.0,168.0,167.25,167.75,39222.0 +2014-06-03,167.75,168.0,167.0,167.75,58490.0 +2014-06-04,166.25,169.5,166.25,169.25,59265.0 +2014-06-05,170.0,178.0,170.0,177.5,128395.0 +2014-06-08,177.5,193.75,175.0,186.0,152618.0 +2014-06-09,190.0,190.0,183.0,184.5,88036.0 +2014-06-10,184.5,187.0,181.0,182.0,29130.0 +2014-06-11,181.5,182.0,179.0,180.0,342080.0 +2014-06-12,180.0,181.5,177.75,181.5,82572.0 +2014-06-15,179.25,181.75,175.5,181.25,109932.0 +2014-06-16,181.0,181.0,174.0,175.0,222203.0 +2014-06-17,174.0,175.0,169.0,174.0,193863.0 +2014-06-18,172.75,177.0,172.75,175.25,109930.0 +2014-06-19,177.0,178.0,175.5,178.0,88021.0 +2014-06-22,180.0,184.75,179.0,182.0,70808.0 +2014-06-23,181.0,182.0,179.0,181.5,54887.0 +2014-06-24,180.0,180.0,173.0,173.5,160954.0 +2014-06-25,174.0,176.75,173.5,174.5,76262.0 +2014-06-26,177.0,178.0,174.0,174.5,56870.0 +2014-06-29,173.5,173.5,171.25,171.75,67821.0 +2014-06-30,171.25,173.75,171.0,172.0,72871.0 +2014-07-01,173.0,175.0,173.0,173.0,30021.0 +2014-07-02,175.0,177.0,174.0,175.0,159579.0 +2014-07-03,175.0,177.75,175.0,176.0,33782.0 +2014-07-06,175.0,177.0,175.0,176.0,16787.0 +2014-07-07,176.0,177.5,174.25,174.25,46310.0 +2014-07-08,174.75,176.0,174.0,175.25,33206.0 +2014-07-09,175.0,176.75,175.0,175.75,41641.0 +2014-07-10,176.0,177.75,175.5,177.75,37396.0 +2014-07-13,178.0,179.0,177.0,179.0,12877.0 +2014-07-14,180.0,183.75,180.0,183.25,111039.0 +2014-07-15,181.5,184.5,181.5,183.5,94588.0 +2014-07-16,183.0,186.0,183.0,185.0,40230.0 +2014-07-17,185.75,186.75,185.75,186.25,12635.0 +2014-07-20,184.0,188.0,183.5,187.75,16727.0 +2014-07-21,187.0,187.0,184.0,185.0,61888.0 +2014-07-22,186.0,194.75,186.0,193.75,134620.0 +2014-07-23,194.0,195.0,190.0,190.0,131151.0 +2014-07-24,190.0,190.0,189.25,190.0,92046.0 +2014-08-03,190.0,202.5,190.0,202.0,199812.0 +2014-08-04,203.0,208.5,203.0,208.5,210301.0 +2014-08-05,208.0,208.5,203.25,203.75,51687.0 +2014-08-06,202.0,203.0,201.0,203.0,69365.0 +2014-08-07,200.5,202.75,200.5,201.0,93961.0 +2014-08-10,200.75,204.25,200.0,204.0,76707.0 +2014-08-11,204.0,205.25,203.0,203.75,38473.0 +2014-08-12,203.0,203.0,201.25,202.5,152231.0 +2014-08-13,202.0,205.0,201.0,203.0,45845.0 +2014-08-14,203.0,205.25,203.0,205.0,57402.0 +2014-08-17,203.5,206.0,203.0,205.0,27617.0 +2014-08-18,208.0,208.0,205.0,207.0,16770.0 +2014-08-19,206.75,206.75,205.0,205.0,47789.0 +2014-08-20,205.0,205.0,204.5,205.0,33586.0 +2014-08-21,204.75,204.75,204.25,204.25,7293.0 +2014-08-24,206.0,206.0,203.0,203.5,39938.0 +2014-08-25,203.0,203.0,195.75,200.5,63954.0 +2014-08-26,197.0,197.5,195.25,196.0,36597.0 +2014-08-27,197.0,198.75,196.75,196.75,37225.0 +2014-08-28,198.5,199.5,194.0,195.25,31746.0 +2014-08-31,198.0,198.75,195.25,196.0,70411.0 +2014-09-01,196.0,196.0,194.0,194.75,28574.0 +2014-09-02,194.5,196.0,194.5,195.5,26267.0 +2014-09-03,195.0,195.5,194.75,195.0,62477.0 +2014-09-04,195.0,195.0,193.0,193.0,43381.0 +2014-09-07,194.0,194.75,192.5,194.75,20816.0 +2014-09-08,194.75,195.5,191.75,192.0,124716.0 +2014-09-09,193.75,193.75,192.5,192.75,48661.0 +2014-09-10,193.5,194.25,192.25,193.25,29378.0 +2014-09-11,193.0,193.75,191.5,191.5,57263.0 +2014-09-14,191.25,192.75,190.5,191.0,55707.0 +2014-09-15,190.5,191.75,187.75,191.25,64865.0 +2014-09-16,189.0,198.5,189.0,195.0,226819.0 +2014-09-17,195.25,203.75,195.25,203.75,179930.0 +2014-09-18,203.5,203.75,198.5,198.75,54174.0 +2014-09-21,199.0,202.0,198.0,200.0,86103.0 +2014-09-22,198.75,198.75,191.5,197.0,104010.0 +2014-09-24,194.25,196.0,193.5,194.5,107349.0 +2014-09-25,194.0,195.0,189.5,190.0,79414.0 +2014-09-28,190.5,191.75,190.0,190.0,49735.0 +2014-09-29,190.0,191.0,189.0,191.0,102861.0 +2014-09-30,191.0,191.0,189.0,190.0,149331.0 +2014-10-01,189.5,191.75,189.5,190.0,59743.0 +2014-10-02,190.0,192.75,188.75,192.75,54365.0 +2014-10-12,188.0,188.0,178.0,179.0,82685.0 +2014-10-13,178.0,192.0,178.0,188.5,140581.0 +2014-10-14,190.0,190.0,182.0,184.5,106664.0 +2014-10-15,184.0,185.0,179.5,179.5,99317.0 +2014-10-16,175.25,177.75,169.75,176.5,183842.0 +2014-10-19,183.0,185.5,178.5,183.0,60321.0 +2014-10-20,182.0,183.0,180.0,182.25,167666.0 +2014-10-21,183.0,188.0,182.5,188.0,39434.0 +2014-10-22,189.0,191.0,187.0,189.5,176604.0 +2014-10-23,187.0,190.75,187.0,189.75,23889.0 +2014-10-26,191.0,194.5,191.0,193.25,83430.0 +2014-10-27,191.25,193.25,191.25,193.25,57501.0 +2014-10-28,192.0,193.0,191.25,192.5,95880.0 +2014-10-29,192.25,195.0,192.25,193.0,138197.0 +2014-10-30,190.25,190.25,186.0,189.5,88075.0 +2014-11-02,190.0,190.0,187.0,187.0,23316.0 +2014-11-03,187.0,191.0,186.25,188.0,39793.0 +2014-11-04,186.75,188.0,185.0,186.0,21287.0 +2014-11-05,183.25,189.0,181.0,189.0,25580.0 +2014-11-06,186.25,188.0,184.0,188.0,75296.0 +2014-11-09,187.0,190.0,186.5,189.0,35931.0 +2014-11-10,188.25,191.0,188.0,190.5,42481.0 +2014-11-11,188.25,190.75,188.25,189.0,21087.0 +2014-11-12,188.75,189.5,188.0,189.5,48160.0 +2014-11-13,187.25,188.75,186.0,186.5,34908.0 +2014-11-16,185.0,188.0,182.25,183.0,8741.0 +2014-11-17,183.25,183.25,176.25,180.75,33443.0 +2014-11-18,180.0,180.75,178.0,178.0,48821.0 +2014-11-19,178.5,178.5,177.25,178.25,53222.0 +2014-11-20,178.0,183.75,177.5,183.25,36674.0 +2014-11-23,183.25,186.0,183.0,186.0,16348.0 +2014-11-24,188.0,188.0,183.0,183.75,27789.0 +2014-11-25,183.0,183.0,178.5,178.5,55016.0 +2014-11-26,178.5,178.5,165.0,172.75,173759.0 +2014-11-27,172.5,174.75,171.0,174.5,72973.0 +2014-11-30,170.0,172.0,165.5,168.5,62357.0 +2014-12-01,163.0,172.0,163.0,170.0,93305.0 +2014-12-02,172.0,181.0,172.0,179.0,187650.0 +2014-12-03,179.75,184.0,179.5,181.5,63812.0 +2014-12-04,181.5,186.0,179.0,182.25,90182.0 +2014-12-07,183.0,184.0,180.0,183.0,29642.0 +2014-12-08,181.0,187.75,181.0,182.5,125811.0 +2014-12-09,179.0,181.0,173.75,178.75,83963.0 +2014-12-10,178.0,180.5,177.25,178.75,88192.0 +2014-12-11,173.25,176.75,170.5,175.0,82425.0 +2014-12-14,173.0,173.0,170.0,170.0,80789.0 +2014-12-15,173.75,174.0,169.0,173.25,119056.0 +2014-12-16,166.25,166.25,155.75,155.75,142677.0 +2014-12-17,158.0,171.25,156.25,170.5,109126.0 +2014-12-18,180.0,188.0,175.5,188.0,264287.0 +2014-12-21,195.75,195.75,184.0,194.0,231576.0 +2014-12-22,194.0,194.0,188.75,191.0,74688.0 +2014-12-23,188.75,190.5,187.75,189.5,121148.0 +2014-12-24,189.5,190.5,187.0,187.0,85425.0 +2014-12-25,187.5,189.75,185.5,187.75,32430.0 +2014-12-28,188.0,190.5,188.0,190.0,136613.0 +2014-12-29,190.0,192.25,188.0,189.0,93112.0 +2014-12-30,188.0,188.0,176.0,184.0,160978.0 +2014-12-31,184.0,187.0,173.0,185.75,51588.0 +2015-01-01,186.0,190.0,186.0,189.0,55222.0 +2015-01-04,184.0,187.0,182.0,185.25,63240.0 +2015-01-05,180.5,183.0,175.0,175.0,106499.0 +2015-01-06,171.25,171.25,168.25,170.75,91085.0 +2015-01-07,171.75,171.75,167.5,169.25,120180.0 +2015-01-08,173.0,178.5,171.25,178.0,101147.0 +2015-01-11,177.0,182.5,175.0,182.5,37268.0 +2015-01-12,181.75,185.0,181.75,183.5,47499.0 +2015-01-13,178.75,184.0,178.75,183.0,23704.0 +2015-01-14,184.0,190.0,184.0,186.0,134919.0 +2015-01-15,190.0,191.25,187.5,191.0,150909.0 +2015-01-18,192.0,196.25,190.0,194.75,73385.0 +2015-01-19,194.25,194.25,192.0,192.0,36275.0 +2015-01-20,191.75,196.0,191.75,194.5,46734.0 +2015-01-21,196.5,196.5,187.75,188.25,54785.0 +2015-01-22,187.0,190.0,187.0,189.75,54466.0 +2015-01-26,190.5,195.0,190.5,191.0,30075.0 +2015-01-27,189.75,190.0,189.0,190.0,69123.0 +2015-01-28,190.0,193.0,189.0,190.0,74069.0 +2015-01-29,189.5,190.0,186.5,186.75,63786.0 +2015-02-01,192.0,195.5,192.0,195.0,123325.0 +2015-02-02,195.5,198.0,193.75,193.75,80624.0 +2015-02-03,195.0,202.75,194.0,194.0,225707.0 +2015-02-04,196.0,199.0,194.25,198.0,61190.0 +2015-02-05,194.75,196.25,192.25,196.0,125968.0 +2015-02-08,196.0,197.0,195.0,196.0,39436.0 +2015-02-09,196.0,198.5,195.5,198.0,33527.0 +2015-02-10,196.5,196.5,195.0,195.0,31048.0 +2015-02-11,196.75,197.0,194.25,194.25,10884.0 +2015-02-12,195.0,195.5,194.75,195.25,23814.0 +2015-02-15,196.0,196.0,195.0,196.0,54684.0 +2015-02-16,195.75,195.75,192.0,192.25,72756.0 +2015-02-17,191.0,194.0,176.0,190.0,41912.0 +2015-02-18,194.0,194.0,190.0,193.0,78406.0 +2015-02-19,192.25,192.25,188.75,190.0,150062.0 +2015-02-22,193.0,194.0,188.25,189.0,34954.0 +2015-02-23,190.0,194.5,189.0,192.5,76684.0 +2015-02-24,192.0,194.25,191.0,192.5,43591.0 +2015-02-25,191.75,192.0,190.75,191.33999633789062,9241.0 +2015-02-26,192.5,192.5,192.5,192.5,0.0 +2015-03-01,192.5,192.5,192.5,192.5,0.0 +2015-03-02,192.5,192.5,192.5,192.5,0.0 +2015-03-03,192.5,192.5,192.5,192.5,0.0 +2015-03-04,190.0,190.0,188.75,188.75,41264.0 +2015-03-05,188.5,190.5,188.25,190.33999633789062,84552.0 +2015-03-08,190.0,190.75,189.75,190.0,61965.0 +2015-03-09,190.0,190.75,189.75,190.0,61965.0 +2015-03-10,190.0,192.0,189.0,189.0,51177.0 +2015-03-11,190.0,191.0,188.75,188.75,91622.0 +2015-03-12,189.0,190.5,189.0,189.25,121468.0 +2015-03-15,189.0,189.75,188.25,188.75,147167.0 +2015-03-16,188.25,188.25,180.0,183.5,165894.0 +2015-03-17,182.5,184.75,179.0,180.25,116747.0 +2015-03-18,180.0,180.0,176.25,177.0,145132.0 +2015-03-19,179.5,179.75,176.0,179.75,53778.0 +2015-03-22,180.0,180.25,178.0,179.0,53188.0 +2015-03-23,179.25,180.0,176.75,177.0,55332.0 +2015-03-24,178.0,178.75,175.5,176.25,90137.0 +2015-03-25,176.75,177.0,170.25,170.25,180677.0 +2015-03-26,170.25,170.25,165.25,168.75,178435.0 +2015-03-29,171.5,174.0,171.0,172.5,57326.0 +2015-03-30,172.5,173.5,172.0,172.0,189075.0 +2015-03-31,173.5,173.75,170.75,170.75,147765.0 +2015-04-01,171.5,173.0,170.5,171.0,83645.0 +2015-04-02,172.5,176.0,169.5,169.5,490689.0 +2015-04-05,169.75,170.25,159.0,162.0,289579.0 +2015-04-06,164.75,168.5,164.75,168.0,231983.0 +2015-04-07,168.75,179.0,168.75,173.0,226863.0 +2015-04-08,174.5,179.25,174.5,177.75,161476.0 +2015-04-09,177.0,177.75,174.5,176.0,122753.0 +2015-04-12,177.25,179.5,176.5,177.75,44150.0 +2015-04-13,177.0,179.0,177.0,178.75,9813.0 +2015-04-14,179.5,184.75,178.25,183.5,78367.0 +2015-04-15,184.75,186.5,183.0,186.5,89597.0 +2015-04-16,186.0,191.0,185.5,187.0,152204.0 +2015-04-19,193.0,195.5,190.0,191.75,55166.0 +2015-04-20,193.0,193.0,188.5,188.5,76143.0 +2015-04-21,188.25,188.25,182.25,183.0,114479.0 +2015-04-22,184.5,184.75,171.25,171.25,471248.0 +2015-04-23,171.5,180.5,171.5,179.0,371003.0 +2015-04-26,180.0,182.5,180.0,181.3699951171875,122220.0 +2015-04-27,181.75,181.75,176.25,176.67999267578125,281733.0 +2015-04-28,175.5,176.5,174.75,176.1999969482422,140726.0 +2015-04-29,177.0,177.0,172.75,173.77000427246094,309635.0 +2015-04-30,173.77000427246094,173.77000427246094,173.77000427246094,173.77000427246094,0.0 +2015-05-03,175.0,175.0,170.5,171.0399932861328,140359.0 +2015-05-04,170.75,170.75,166.0,168.72999572753906,252720.0 +2015-05-05,170.5,171.0,168.0,169.38999938964844,154835.0 +2015-05-06,168.75,169.75,166.0,167.02999877929688,203651.0 +2015-05-07,167.75,167.75,162.75,162.97999572753906,232919.0 +2015-05-10,163.5,169.0,162.25,167.30999755859375,437638.0 +2015-05-11,168.25,168.25,162.75,163.11000061035156,472911.0 +2015-05-12,163.0,174.25,162.5,170.6199951171875,728308.0 +2015-05-13,170.0,170.0,165.0,166.02000427246094,482273.0 +2015-05-14,166.5,168.0,164.0,166.9199981689453,384301.0 +2015-05-17,167.25,167.25,165.0,166.99000549316406,349589.0 +2015-05-18,166.0,166.0,163.75,165.22999572753906,288702.0 +2015-05-19,165.25,169.25,164.5,168.8000030517578,375659.0 +2015-05-20,169.0,173.0,169.0,172.14999389648438,3564517.0 +2015-05-21,172.0,172.25,167.0,167.22000122070312,702391.0 +2015-05-24,167.25,167.25,162.5,163.22000122070312,1375111.0 +2015-05-25,163.5,164.75,162.75,162.97999572753906,1053775.0 +2015-05-26,163.25,166.25,163.25,165.08999633789062,687889.0 +2015-05-27,167.0,169.25,166.5,168.25999450683594,590864.0 +2015-05-28,169.5,169.5,166.25,167.67999267578125,202894.0 +2015-05-31,167.5,167.75,165.0,165.52000427246094,284119.0 +2015-06-01,164.0,166.0,162.75,165.99000549316406,273571.0 +2015-06-02,166.5,167.0,163.75,164.99000549316406,160177.0 +2015-06-03,165.25,167.0,164.75,166.02000427246094,188143.0 +2015-06-04,165.75,165.75,163.5,164.2899932861328,157419.0 +2015-06-07,164.0,165.75,163.75,163.9199981689453,157340.0 +2015-06-08,164.0,164.0,160.5,160.74000549316406,311025.0 +2015-06-09,160.25,161.0,157.0,157.8699951171875,333596.0 +2015-06-10,158.75,159.75,156.0,158.0399932861328,361442.0 +2015-06-11,159.25,159.25,154.0,154.63999938964844,418459.0 +2015-06-14,155.75,155.75,153.0,153.92999267578125,508142.0 +2015-06-15,154.0,158.25,154.0,155.25999450683594,840358.0 +2015-06-16,155.5,158.75,154.75,158.13999938964844,339320.0 +2015-06-17,159.0,162.0,157.25,161.5500030517578,289288.0 +2015-06-18,161.25,164.0,160.75,161.13999938964844,486055.0 +2015-06-21,161.0,161.25,159.5,160.2899932861328,274882.0 +2015-06-22,160.25,160.5,159.5,160.13999938964844,158075.0 +2015-06-23,160.0,163.5,159.75,162.4499969482422,181545.0 +2015-06-24,162.75,163.0,161.5,162.5399932861328,65330.0 +2015-06-25,163.0,165.75,161.25,163.88999938964844,326514.0 +2015-06-28,163.75,164.5,161.0,164.25999450683594,127101.0 +2015-06-29,161.5,163.5,160.75,163.47000122070312,231086.0 +2015-06-30,163.5,164.0,161.75,163.75,260635.0 +2015-07-01,164.0,164.0,162.75,163.22000122070312,289178.0 +2015-07-02,163.25,163.5,162.25,163.25999450683594,367899.0 +2015-07-05,163.0,163.0,162.0,162.2899932861328,137962.0 +2015-07-06,161.25,162.0,157.0,161.61000061035156,362685.0 +2015-07-07,159.0,164.0,158.5,163.1699981689453,283318.0 +2015-07-08,162.0,165.0,162.0,162.4499969482422,240613.0 +2015-07-09,162.0,162.5,160.75,160.77000427246094,248063.0 +2015-07-12,161.0,163.0,161.0,161.94000244140625,187035.0 +2015-07-13,161.25,162.0,161.25,161.75,95290.0 +2015-07-14,161.25,162.0,161.0,161.57000732421875,113027.0 +2015-07-15,161.0,161.75,160.0,161.52999877929688,140316.0 +2015-07-19,161.52999877929688,161.52999877929688,161.52999877929688,161.52999877929688,0.0 +2015-07-20,161.52999877929688,161.52999877929688,161.52999877929688,161.52999877929688,0.0 +2015-07-21,161.52999877929688,161.52999877929688,161.52999877929688,161.52999877929688,0.0 +2015-07-22,161.5,164.25,161.5,164.11000061035156,80315.0 +2015-07-23,163.0,169.75,163.0,169.13999938964844,209972.0 +2015-07-26,169.25,171.5,168.25,169.25,113389.0 +2015-07-27,169.25,170.0,164.0,165.1199951171875,3151744.0 +2015-07-28,163.0,164.0,161.5,161.92999267578125,218793.0 +2015-07-29,163.0,163.25,157.5,158.0800018310547,227261.0 +2015-07-30,159.25,160.5,155.5,155.82000732421875,245378.0 +2015-08-02,155.75,156.5,153.75,154.3000030517578,308678.0 +2015-08-03,153.0,154.5,153.0,153.72000122070312,102651.0 +2015-08-04,155.0,155.75,153.5,155.44000244140625,136380.0 +2015-08-05,156.0,158.0,155.75,157.02000427246094,81054.0 +2015-08-06,156.0,157.25,155.0,157.0,70969.0 +2015-08-09,156.75,157.0,155.25,155.89999389648438,107412.0 +2015-08-10,157.0,157.0,152.0,153.33999633789062,276411.0 +2015-08-11,153.5,153.5,148.25,148.6999969482422,514749.0 +2015-08-12,146.5,150.0,144.75,149.50999450683594,199948.0 +2015-08-13,150.0,150.25,149.0,149.55999755859375,116804.0 +2015-08-16,148.5,148.5,141.0,141.52000427246094,152373.0 +2015-08-17,141.0,142.75,139.5,140.1999969482422,158103.0 +2015-08-18,140.0,140.0,135.0,138.9600067138672,181789.0 +2015-08-19,138.0,140.25,138.0,138.99000549316406,303397.0 +2015-08-20,137.0,139.0,135.0,137.77000427246094,193659.0 +2015-08-23,134.75,135.0,126.0,128.6300048828125,195467.0 +2015-08-24,128.0,129.0,120.0,125.01000213623047,277565.0 +2015-08-25,125.0,132.0,124.0,124.98999786376953,748837.0 +2015-08-26,123.0,125.0,119.75,121.97000122070312,553099.0 +2015-08-27,124.75,129.75,122.5,123.08999633789062,575215.0 +2015-08-30,127.25,130.0,124.0,124.75,563251.0 +2015-08-31,124.0,124.25,122.5,123.77999877929688,129879.0 +2015-09-01,125.0,127.0,124.0,126.05000305175781,336421.0 +2015-09-02,124.0,125.0,121.75,123.37000274658203,312913.0 +2015-09-03,125.75,127.25,123.25,126.43000030517578,293589.0 +2015-09-06,126.0,129.0,126.0,128.24000549316406,132687.0 +2015-09-07,128.0,132.5,128.0,132.0,176819.0 +2015-09-08,132.5,136.25,131.5,135.7100067138672,271183.0 +2015-09-09,138.0,143.25,136.75,140.49000549316406,170032.0 +2015-09-10,138.0,148.0,138.0,146.67999267578125,342826.0 +2015-09-13,147.75,148.25,142.5,144.5,159729.0 +2015-09-14,140.0,142.0,137.5,138.25,241759.0 +2015-09-15,138.0,140.0,133.25,138.25,111800.0 +2015-09-16,140.25,140.5,139.0,139.25,130576.0 +2015-09-17,139.5,139.5,137.5,139.0,43382.0 +2015-09-20,137.0,138.0,133.0,133.0,119926.0 +2015-09-21,135.0,138.0,133.75,136.5,158104.0 +2015-09-27,136.5,136.5,136.5,136.5,0.0 +2015-09-28,136.5,136.5,136.5,136.5,0.0 +2015-09-29,133.75,135.75,133.0,134.0,112271.0 +2015-09-30,135.0,140.0,133.5,139.0,152818.0 +2015-10-01,141.5,141.5,136.0,136.0,47650.0 +2015-10-04,137.25,138.25,136.25,136.5,96967.0 +2015-10-05,137.0,141.0,137.0,140.0,185371.0 +2015-10-06,140.5,140.5,138.0,138.75,152119.0 +2015-10-07,140.0,142.0,140.0,140.0,122737.0 +2015-10-08,141.0,141.0,139.25,139.75,71627.0 +2015-10-11,140.75,144.5,140.0,142.5,356284.0 +2015-10-12,143.5,144.75,141.5,141.75,281676.0 +2015-10-13,141.0,141.25,139.25,139.5,159319.0 +2015-10-14,139.0,140.0,136.75,140.0,155603.0 +2015-10-15,138.5,139.75,138.0,139.75,40049.0 +2015-10-18,138.75,140.5,138.75,139.0,171314.0 +2015-10-19,139.0,139.0,136.5,137.9600067138672,74619.0 +2015-10-20,137.75,137.75,131.5,132.0,320807.0 +2015-10-21,132.0,132.0,124.0,126.0,407324.0 +2015-10-22,126.0,127.25,123.5,124.5,236211.0 +2015-10-25,126.25,127.25,122.0,122.08000183105469,155187.0 +2015-10-26,123.0,123.0,115.75,120.12000274658203,591309.0 +2015-10-27,119.0,120.0,114.0,116.12999725341797,426548.0 +2015-10-28,117.0,117.5,114.25,116.83999633789062,281154.0 +2015-10-29,117.75,119.75,117.5,119.22000122070312,204038.0 +2015-11-01,115.25,117.0,115.0,116.62999725341797,115047.0 +2015-11-02,117.75,118.0,116.25,117.4800033569336,139189.0 +2015-11-03,118.0,118.25,115.5,116.0,93536.0 +2015-11-04,117.0,118.25,116.0,118.05000305175781,124515.0 +2015-11-05,118.0,118.25,116.25,116.70999908447266,64415.0 +2015-11-08,116.5,116.5,114.0,114.94999694824219,84338.0 +2015-11-09,115.0,116.5,114.5,116.47000122070312,94058.0 +2015-11-10,115.0,116.5,114.5,115.41999816894531,80008.0 +2015-11-11,116.5,119.5,115.25,118.93000030517578,255839.0 +2015-11-12,119.0,120.0,116.5,116.83000183105469,226455.0 +2015-11-15,115.0,115.0,110.5,112.72000122070312,146712.0 +2015-11-16,114.0,116.25,113.0,115.37000274658203,137334.0 +2015-11-17,117.0,117.0,114.0,114.12000274658203,48147.0 +2015-11-18,115.0,115.0,113.75,114.01000213623047,27559.0 +2015-11-19,115.5,118.75,115.25,117.4800033569336,159623.0 +2015-11-22,118.0,120.0,117.75,119.98999786376953,142219.0 +2015-11-23,120.0,121.0,119.0,119.87000274658203,218432.0 +2015-11-24,120.25,121.0,119.25,119.54000091552734,253464.0 +2015-11-25,120.0,120.75,117.5,120.4800033569336,116435.0 +2015-11-26,120.5,125.25,120.0,123.2699966430664,303426.0 +2015-11-29,123.0,124.5,122.5,123.98999786376953,213778.0 +2015-11-30,124.25,124.25,120.75,121.58000183105469,114067.0 +2015-12-01,121.5,121.75,120.25,121.01000213623047,110987.0 +2015-12-02,120.0,121.0,119.25,120.75,50732.0 +2015-12-03,120.5,121.0,118.25,119.61000061035156,49351.0 +2015-12-06,119.25,122.0,118.25,121.75,151118.0 +2015-12-07,121.0,121.5,119.0,119.93000030517578,42629.0 +2015-12-08,118.0,119.5,114.5,115.83999633789062,196521.0 +2015-12-09,116.25,117.0,115.25,116.80999755859375,87092.0 +2015-12-10,117.0,117.0,115.25,115.25,74661.0 +2015-12-13,113.5,113.5,110.75,112.52999877929688,126980.0 +2015-12-14,113.5,113.5,109.25,110.08000183105469,70033.0 +2015-12-15,110.75,113.25,110.5,112.62000274658203,88988.0 +2015-12-16,112.0,115.25,111.75,114.62999725341797,70893.0 +2015-12-17,116.0,119.0,116.0,118.45999908447266,193366.0 +2015-12-20,117.75,117.75,115.5,116.41000366210938,65846.0 +2015-12-21,117.75,117.75,115.0,116.06999969482422,41337.0 +2015-12-22,116.5,118.5,116.5,117.5,63132.0 +2015-12-23,118.0,121.25,117.0,118.02999877929688,177855.0 +2015-12-24,119.75,122.25,119.0,121.01000213623047,103783.0 +2015-12-27,122.25,122.25,120.0,122.0,53228.0 +2015-12-28,121.0,125.75,120.0,124.56999969482422,128353.0 +2015-12-29,123.0,124.5,122.0,123.72000122070312,146160.0 +2015-12-30,123.75,124.0,121.0,123.0199966430664,370564.0 +2015-12-31,123.0,123.5,121.5,123.05000305175781,116192.0 +2016-01-03,123.25,124.0,121.5,121.9800033569336,97056.0 +2016-01-04,120.5,120.75,116.75,117.54000091552734,116249.0 +2016-01-05,118.0,118.0,115.0,115.63999938964844,125205.0 +2016-01-06,116.0,116.0,109.75,110.97000122070312,132670.0 +2016-01-07,108.5,108.5,102.0,102.80999755859375,965962.0 +2016-01-10,102.80999755859375,102.80999755859375,102.80999755859375,102.80999755859375,0.0 +2016-01-11,102.80999755859375,102.80999755859375,102.80999755859375,102.80999755859375,0.0 +2016-01-12,93.5,96.0,90.75,93.77999877929688,806036.0 +2016-01-13,95.0,96.0,90.0,90.93000030517578,476054.0 +2016-01-14,88.0,90.0,86.0,89.0,372578.0 +2016-01-17,82.25,85.0,82.0,84.0,432083.0 +2016-01-18,83.5,87.0,82.5,85.23999786376953,388601.0 +2016-01-19,87.5,90.75,86.5,87.76000213623047,615546.0 +2016-01-20,86.25,94.25,84.5,88.22000122070312,854600.0 +2016-01-21,87.5,94.0,87.5,92.98999786376953,405760.0 +2016-01-24,102.25,102.25,98.0,99.08999633789062,461349.0 +2016-01-25,98.75,101.25,97.0,99.61000061035156,243395.0 +2016-01-26,98.75,101.0,97.0,100.2300033569336,140510.0 +2016-01-27,100.25,101.75,97.75,98.08000183105469,470237.0 +2016-01-28,98.0,100.25,98.0,99.2300033569336,506947.0 +2016-01-31,105.0,105.0,100.75,101.63999938964844,611234.0 +2016-02-01,100.5,101.5,99.5,100.06999969482422,331348.0 +2016-02-02,98.0,98.25,96.0,96.44000244140625,431041.0 +2016-02-03,94.5,97.75,94.5,97.02999877929688,148668.0 +2016-02-04,99.75,100.25,97.75,97.94000244140625,264630.0 +2016-02-07,96.0,97.5,95.0,96.12999725341797,106748.0 +2016-02-08,96.5,97.5,93.75,94.11000061035156,89699.0 +2016-02-09,93.5,94.5,93.25,93.95999908447266,79286.0 +2016-02-10,94.0,94.0,90.5,90.94999694824219,175287.0 +2016-02-11,90.5,90.5,85.0,85.36000061035156,379858.0 +2016-02-14,87.75,88.75,83.25,84.80999755859375,555927.0 +2016-02-15,85.0,88.0,85.0,87.83999633789062,200681.0 +2016-02-16,89.25,90.75,88.5,88.79000091552734,227061.0 +2016-02-17,89.0,89.5,88.25,89.37999725341797,152137.0 +2016-02-18,90.25,91.0,89.75,90.19000244140625,342732.0 +2016-02-21,90.0,95.0,90.0,92.91000366210938,138986.0 +2016-02-22,94.0,99.0,93.5,96.80999755859375,256364.0 +2016-02-23,96.5,97.25,95.5,96.86000061035156,185941.0 +2016-02-24,97.0,97.5,94.0,97.0,148313.0 +2016-02-25,97.75,98.5,95.5,98.12999725341797,220282.0 +2016-02-28,99.25,103.0,98.75,102.11000061035156,254399.0 +2016-02-29,102.5,103.0,101.0,101.75,409535.0 +2016-03-01,102.0,104.5,101.75,103.66999816894531,173664.0 +2016-03-02,104.5,104.75,101.5,103.11000061035156,248717.0 +2016-03-03,102.0,104.25,101.75,102.7300033569336,38911.0 +2016-03-06,104.5,108.25,104.5,107.16000366210938,136106.0 +2016-03-07,107.25,109.75,107.0,107.30000305175781,266870.0 +2016-03-08,108.0,109.0,106.5,107.0199966430664,235977.0 +2016-03-09,107.0,107.0,103.5,104.51000213623047,139967.0 +2016-03-10,104.25,105.75,104.25,105.2300033569336,41502.0 +2016-03-13,105.25,106.25,105.0,105.43000030517578,223526.0 +2016-03-14,104.5,105.75,104.0,104.88999938964844,108448.0 +2016-03-15,103.5,103.75,101.25,103.01000213623047,151689.0 +2016-03-16,101.5,103.0,100.25,102.86000061035156,224803.0 +2016-03-17,103.75,105.75,103.75,105.1500015258789,180412.0 +2016-03-20,106.5,109.0,106.5,107.58999633789062,152106.0 +2016-03-21,107.0,107.5,106.25,107.0,98364.0 +2016-03-22,107.75,108.0,106.0,106.55999755859375,34149.0 +2016-03-23,105.25,106.0,103.75,104.08999633789062,228876.0 +2016-03-24,104.0,105.5,104.0,104.7699966430664,99148.0 +2016-03-27,104.7699966430664,104.7699966430664,104.7699966430664,104.7699966430664,0.0 +2016-03-28,104.7699966430664,104.7699966430664,104.7699966430664,104.7699966430664,0.0 +2016-03-29,102.0,102.0,99.5,100.76000213623047,57696.0 +2016-03-30,102.75,102.75,101.0,102.48999786376953,37456.0 +2016-03-31,101.5,105.75,101.5,104.87000274658203,75553.0 +2016-04-03,106.25,106.25,101.5,102.06999969482422,43847.0 +2016-04-04,102.5,104.0,102.5,103.80999755859375,39559.0 +2016-04-05,104.0,104.75,102.5,104.41000366210938,28092.0 +2016-04-06,104.5,105.5,104.0,105.38999938964844,50471.0 +2016-04-07,105.75,108.0,105.75,107.7699966430664,115289.0 +2016-04-10,108.75,112.75,108.75,111.70999908447266,157098.0 +2016-04-11,111.5,112.5,111.25,111.48999786376953,109864.0 +2016-04-12,111.5,114.75,111.5,114.18000030517578,219791.0 +2016-04-13,115.0,117.0,115.0,117.0,86734.0 +2016-04-14,117.0,117.75,117.0,117.0,59381.0 +2016-04-17,116.5,116.75,114.25,114.83999633789062,74932.0 +2016-04-18,113.25,113.25,110.25,111.25,642850.0 +2016-04-19,109.0,109.75,107.5,108.23999786376953,581826.0 +2016-04-20,108.0,108.0,105.75,105.9800033569336,347040.0 +2016-04-21,107.0,108.0,106.5,106.75,263000.0 +2016-04-24,108.0,108.75,107.75,107.83999633789062,404473.0 +2016-04-25,108.0,108.0,107.0,107.18000030517578,144636.0 +2016-04-26,107.0,107.5,105.25,106.81999969482422,142826.0 +2016-04-27,106.25,106.5,103.0,103.5999984741211,305826.0 +2016-04-28,103.25,105.0,102.0,103.66000366210938,264973.0 +2016-05-01,103.75,103.75,101.75,102.2699966430664,256782.0 +2016-05-02,102.0,102.25,101.0,101.72000122070312,486162.0 +2016-05-03,102.0,102.75,101.25,101.75,101544.0 +2016-05-04,101.75,101.75,100.0,101.04000091552734,179174.0 +2016-05-05,100.75,101.25,100.5,101.06999969482422,80206.0 +2016-05-08,101.25,102.75,100.75,100.93000030517578,194482.0 +2016-05-09,101.25,101.25,98.25,99.16000366210938,368884.0 +2016-05-10,100.25,102.0,99.25,101.44999694824219,392510.0 +2016-05-11,102.5,102.5,100.25,101.25,157533.0 +2016-05-12,100.5,101.5,100.5,100.91000366210938,134057.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,96.75,98.0,95.5,98.06999969482422,76773.0 +2016-05-25,98.5,99.25,98.25,98.69000244140625,37511.0 +2016-05-26,99.0,100.0,99.0,99.2300033569336,91089.0 +2016-05-29,98.5,99.0,98.0,98.5,36897.0 +2016-05-30,98.5,98.5,97.25,97.25,45997.0 +2016-05-31,97.25,98.5,97.0,98.11000061035156,54150.0 +2016-06-01,98.5,98.5,97.25,97.5,45857.0 +2016-06-02,97.0,97.75,97.0,97.0,57861.0 +2016-06-05,97.0,97.25,94.0,94.3499984741211,111175.0 +2016-06-06,95.0,96.25,93.5,95.8499984741211,42631.0 +2016-06-07,96.0,96.5,95.5,96.12000274658203,37889.0 +2016-06-08,96.0,99.25,95.5,98.5,166942.0 +2016-06-09,98.25,98.5,95.25,95.98999786376953,197661.0 +2016-06-12,96.0,96.0,94.5,94.52999877929688,107260.0 +2016-06-13,94.5,95.0,94.0,95.0199966430664,76424.0 +2016-06-14,,,,, +2016-06-15,96.75,96.75,94.75,95.0199966430664,65332.0 +2016-06-16,95.0,95.25,94.75,94.75,29818.0 +2016-06-19,95.5,95.5,94.75,94.98999786376953,37889.0 +2016-06-20,95.25,95.5,94.75,95.26000213623047,54856.0 +2016-06-21,96.0,96.0,95.0,95.75,40137.0 +2016-06-22,96.0,96.0,95.0,94.97000122070312,62131.0 +2016-06-23,95.0,95.75,95.0,95.75,32439.0 +2016-06-26,90.25,96.0,90.25,96.0,104065.0 +2016-06-27,95.5,97.0,95.5,96.0,57954.0 +2016-06-28,96.0,97.5,96.0,97.25,67185.0 +2016-06-29,97.75,98.0,96.75,97.75,60655.0 +2016-06-30,97.25,98.75,96.75,98.5,86106.0 +2016-07-03,97.25,98.75,96.75,98.5,86106.0 +2016-07-04,98.5,98.5,98.5,98.5,0.0 +2016-07-05,98.5,98.5,98.5,98.5,0.0 +2016-07-06,98.5,98.5,98.5,98.5,0.0 +2016-07-10,99.0,100.75,97.75,98.0,102981.0 +2016-07-11,98.25,98.25,96.25,96.5,76408.0 +2016-07-12,96.25,97.0,96.25,96.75,21782.0 +2016-07-14,98.5,98.5,97.5,97.75,44156.0 +2016-07-17,98.5,98.75,97.5,97.75,22821.0 +2016-07-18,97.75,97.75,97.0,97.0,39654.0 +2016-07-19,96.5,96.5,95.25,95.5,79195.0 +2016-07-20,96.25,96.25,94.75,95.0,104026.0 +2016-07-21,95.5,95.5,92.0,92.0,196609.0 +2016-07-24,91.75,93.25,91.25,91.5,66525.0 +2016-07-25,91.5,91.5,89.75,89.75,166273.0 +2016-07-26,89.75,90.5,89.0,89.25,124501.0 +2016-07-27,89.75,90.25,87.75,88.5,123308.0 +2016-07-28,88.5,89.0,88.0,88.0,74665.0 +2016-07-31,88.0,88.0,84.75,85.5,393137.0 +2016-08-01,86.0,89.75,86.0,89.0,153891.0 +2016-08-02,87.5,88.5,86.25,88.5,142348.0 +2016-08-03,87.0,89.0,87.0,87.5,44323.0 +2016-08-04,87.75,88.0,87.0,87.25,76444.0 +2016-08-07,87.5,87.5,86.5,87.5,107763.0 +2016-08-08,87.5,87.5,87.0,87.5,19252.0 +2016-08-09,87.5,88.5,86.25,87.25,111636.0 +2016-08-10,88.0,88.25,86.0,86.0,101500.0 +2016-08-11,86.75,86.75,85.75,86.0,47993.0 +2016-08-14,87.5,87.75,85.25,85.5,104837.0 +2016-08-15,85.25,86.75,85.0,85.25,332778.0 +2016-08-16,85.5,85.5,84.25,84.25,83789.0 +2016-08-17,84.25,84.5,83.0,83.5,285866.0 +2016-08-18,84.0,84.0,81.25,82.25,313664.0 +2016-08-21,83.0,83.75,82.5,83.5,95963.0 +2016-08-22,84.0,84.0,82.0,82.5,173993.0 +2016-08-23,83.0,83.0,81.5,82.5,126573.0 +2016-08-24,82.5,83.0,82.25,82.5,357795.0 +2016-08-25,82.5,82.5,81.25,82.5,232182.0 +2016-08-28,83.0,84.5,83.0,84.25,42983.0 +2016-08-29,84.5,84.5,83.25,84.0,150406.0 +2016-08-30,84.0,84.5,83.25,83.75,201524.0 +2016-08-31,83.75,83.75,82.5,82.75,139757.0 +2016-09-01,81.75,83.5,81.5,82.75,85895.0 +2016-09-04,84.0,84.0,83.0,83.5,100881.0 +2016-09-05,83.5,84.5,83.25,84.0,182947.0 +2016-09-06,84.0,84.0,83.25,84.0,24772.0 +2016-09-07,83.5,83.5,81.75,82.0,210113.0 +2016-09-08,82.5,83.25,81.75,82.5,129971.0 +2016-09-11,82.5,82.5,82.5,82.5,0.0 +2016-09-12,82.5,82.5,82.5,82.5,0.0 +2016-09-18,82.25,82.25,79.75,80.75,207540.0 +2016-09-19,81.5,82.0,80.0,81.25,319852.0 +2016-09-20,81.25,84.5,80.5,82.5,353986.0 +2016-09-21,83.25,85.5,82.75,85.0,362683.0 +2016-09-22,83.25,85.5,82.75,85.0,362683.0 +2016-09-25,85.25,87.5,84.25,85.5,234562.0 +2016-09-26,86.0,86.5,85.5,85.75,113998.0 +2016-09-27,84.5,85.5,82.0,82.0,737438.0 +2016-09-28,82.25,83.0,79.75,80.5,479546.0 +2016-09-29,81.25,85.0,80.25,84.25,406121.0 +2016-10-02,84.25,84.5,81.25,81.5,50424.0 +2016-10-03,82.0,83.0,80.25,81.75,123188.0 +2016-10-04,81.75,81.75,80.0,81.0,121884.0 +2016-10-05,81.25,81.75,80.75,80.75,205617.0 +2016-10-06,81.0,81.25,80.75,80.75,210867.0 +2016-10-09,82.0,82.5,81.25,82.0,227533.0 +2016-10-10,81.25,85.75,81.25,85.75,125305.0 +2016-10-11,85.5,88.5,85.5,88.0,626709.0 +2016-10-12,87.5,88.0,87.5,87.5,100894.0 +2016-10-13,87.75,87.75,87.5,87.75,71736.0 +2016-10-16,87.25,88.25,86.5,87.5,192246.0 +2016-10-17,87.0,87.0,86.0,86.0,102621.0 +2016-10-18,85.25,88.75,83.0,85.0,411721.0 +2016-10-19,84.5,85.25,84.0,85.0,140080.0 +2016-10-20,85.5,90.0,85.5,89.75,600848.0 +2016-10-23,90.25,92.0,90.0,91.75,216435.0 +2016-10-24,,,,, +2016-10-25,90.75,91.0,90.0,90.25,114528.0 +2016-10-26,87.25,90.25,87.25,89.75,86193.0 +2016-10-27,89.75,90.0,89.25,89.25,201116.0 +2016-10-30,89.0,90.0,89.0,89.25,111500.0 +2016-10-31,89.25,90.75,89.0,90.5,200760.0 +2016-11-01,90.75,92.5,90.0,92.0,119956.0 +2016-11-02,91.25,91.75,90.25,91.5,189499.0 +2016-11-03,91.5,93.25,91.0,93.25,276147.0 +2016-11-06,93.25,94.25,93.25,94.0,356081.0 +2016-11-07,94.0,95.0,93.0,94.75,325363.0 +2016-11-08,93.75,97.0,93.75,95.0,269513.0 +2016-11-09,93.75,96.25,92.25,94.5,174134.0 +2016-11-10,95.25,98.0,95.0,97.75,353144.0 +2016-11-13,98.25,99.25,97.25,98.0,467798.0 +2016-11-14,97.75,99.25,97.25,99.0,394945.0 +2016-11-15,98.5,99.25,96.25,97.25,287283.0 +2016-11-16,96.25,98.25,95.25,98.25,393497.0 +2016-11-17,98.25,98.5,96.0,96.5,147058.0 +2016-11-20,96.5,96.75,95.25,95.5,118777.0 +2016-11-21,95.25,96.0,94.75,94.75,176360.0 +2016-11-22,95.0,96.25,94.25,96.0,237774.0 +2016-11-23,96.0,99.5,95.25,99.0,366174.0 +2016-11-24,99.25,101.0,96.25,98.0,680950.0 +2016-11-27,97.5,99.5,97.5,99.25,135759.0 +2016-11-28,99.0,100.5,98.75,99.5,252568.0 +2016-11-29,100.0,101.0,100.0,100.25,358506.0 +2016-11-30,99.5,103.25,99.5,102.25,332280.0 +2016-12-01,103.25,104.25,102.5,103.5,225620.0 +2016-12-04,105.0,105.0,103.5,103.5,69469.0 +2016-12-05,103.0,103.0,100.5,100.75,498676.0 +2016-12-06,100.5,102.5,100.25,102.0,295412.0 +2016-12-07,101.5,103.75,101.25,103.0,127229.0 +2016-12-08,102.5,104.75,102.5,104.25,248098.0 +2016-12-11,104.25,105.0,103.75,104.25,164818.0 +2016-12-12,104.75,105.5,103.25,105.0,208050.0 +2016-12-13,105.0,105.75,104.25,104.25,54742.0 +2016-12-14,104.0,104.25,103.0,103.75,81051.0 +2016-12-15,103.5,104.25,103.5,104.25,40012.0 +2016-12-18,104.5,106.75,103.5,106.0,99069.0 +2016-12-19,105.75,106.0,103.5,103.5,114232.0 +2016-12-20,103.5,103.5,100.0,102.0,212194.0 +2016-12-21,103.5,103.5,101.75,103.0,178239.0 +2016-12-22,103.0,104.25,103.0,104.25,58747.0 +2016-12-25,103.5,105.0,103.5,104.0,40238.0 +2016-12-26,,,,, +2016-12-27,103.0,104.0,102.5,103.5,121668.0 +2016-12-28,103.25,104.0,102.0,103.25,222786.0 +2016-12-29,103.25,103.5,102.5,103.0,135630.0 +2017-01-01,103.0,103.5,103.0,103.5,109460.0 +2017-01-02,104.0,105.0,103.75,103.75,48406.0 +2017-01-03,103.5,104.0,103.5,103.75,27294.0 +2017-01-04,103.5,103.75,102.75,102.75,85143.0 +2017-01-05,103.5,103.5,102.25,102.5,28537.0 +2017-01-08,103.0,103.0,101.25,101.25,30637.0 +2017-01-09,101.0,102.0,99.75,101.75,83267.0 +2017-01-10,100.0,101.5,100.0,100.0,72330.0 +2017-01-11,100.0,100.0,97.25,99.0,70932.0 +2017-01-12,98.0,99.25,97.75,99.0,130289.0 +2017-01-15,99.0,99.25,97.25,98.5,38622.0 +2017-01-16,98.0,98.0,95.5,97.0,71349.0 +2017-01-17,96.0,100.0,95.5,99.25,127931.0 +2017-01-18,99.5,99.75,97.25,99.25,29850.0 +2017-01-19,99.0,99.25,97.0,99.25,41021.0 +2017-01-22,96.0,96.0,90.0,92.0,460680.0 +2017-01-23,92.25,94.25,92.0,94.25,202712.0 +2017-01-24,95.0,95.5,93.0,95.5,263034.0 +2017-01-25,95.5,95.5,94.0,94.25,92506.0 +2017-01-26,94.0,95.25,94.0,94.5,89582.0 +2017-01-29,95.25,95.25,91.0,92.25,243649.0 +2017-01-30,92.25,92.25,90.5,91.0,131850.0 +2017-01-31,90.25,91.25,89.75,91.0,272705.0 +2017-02-01,90.75,90.75,89.75,90.25,160645.0 +2017-02-02,90.25,90.5,90.0,90.0,195491.0 +2017-02-05,90.25,90.25,87.5,87.5,157420.0 +2017-02-06,87.5,87.5,84.75,85.5,408401.0 +2017-02-07,85.75,86.25,84.5,85.75,200961.0 +2017-02-08,85.75,85.75,83.75,84.0,135537.0 +2017-02-09,84.25,86.0,84.0,86.0,113969.0 +2017-02-12,86.5,88.5,86.5,88.5,183453.0 +2017-02-13,89.5,90.75,88.75,90.5,174423.0 +2017-02-14,90.5,90.5,88.5,88.75,77745.0 +2017-02-15,89.25,89.25,88.75,89.25,72475.0 +2017-02-16,89.75,91.0,89.75,90.5,95490.0 +2017-02-19,89.5,90.0,89.0,89.75,122547.0 +2017-02-20,89.5,90.0,89.25,89.5,66698.0 +2017-02-21,87.5,90.25,87.5,90.25,99778.0 +2017-02-22,90.25,90.25,89.5,90.0,104852.0 +2017-02-23,90.0,90.0,89.0,89.25,48603.0 +2017-02-26,88.5,89.75,88.0,89.25,57637.0 +2017-02-27,89.0,89.75,88.25,88.75,16932.0 +2017-02-28,88.75,89.75,88.0,89.5,32813.0 +2017-03-01,89.5,90.25,89.0,90.25,54209.0 +2017-03-02,90.25,90.5,89.75,90.0,25718.0 +2017-03-05,90.0,90.0,89.0,89.25,40343.0 +2017-03-06,89.0,90.0,88.5,90.0,24821.0 +2017-03-07,90.5,90.5,89.5,89.75,14049.0 +2017-03-08,90.0,90.0,89.5,89.5,22386.0 +2017-03-09,88.75,88.75,87.0,87.5,43431.0 +2017-03-12,87.5,89.0,87.5,88.5,29659.0 +2017-03-13,87.75,88.25,87.75,87.75,17148.0 +2017-03-14,86.0,88.0,86.0,88.0,32504.0 +2017-03-15,88.25,89.0,88.25,89.0,143167.0 +2017-03-16,90.0,90.0,88.75,88.75,34021.0 +2017-03-19,89.0,89.0,88.5,89.0,36053.0 +2017-03-20,89.0,91.5,89.0,89.0,148441.0 +2017-03-21,90.0,91.25,90.0,90.25,93306.0 +2017-03-22,89.0,90.0,89.0,89.75,43541.0 +2017-03-23,89.75,90.25,89.25,90.0,38479.0 +2017-03-26,89.75,90.0,88.75,89.0,73281.0 +2017-03-27,88.5,90.0,88.25,89.5,39647.0 +2017-03-28,89.0,89.25,88.5,88.75,8381.0 +2017-03-29,89.75,90.25,89.75,90.0,37575.0 +2017-03-30,90.5,90.75,89.75,90.0,29496.0 +2017-04-02,,,,, +2017-04-03,90.0,90.0,89.75,90.0,3820.0 +2017-04-04,,,,, +2017-04-05,90.0,91.75,90.0,91.5,150967.0 +2017-04-06,91.5,91.75,91.25,91.75,61740.0 +2017-04-09,91.75,91.75,90.5,90.75,28364.0 +2017-04-10,91.5,91.75,91.0,91.75,20949.0 +2017-04-11,91.5,92.25,89.75,89.75,64068.0 +2017-04-12,91.5,92.25,90.25,92.25,38621.0 +2017-04-13,92.0,92.25,90.75,91.0,68403.0 +2017-04-16,90.75,90.75,89.25,90.0,52475.0 +2017-04-17,89.0,91.5,89.0,90.0,41618.0 +2017-04-18,90.5,90.5,88.75,89.25,86542.0 +2017-04-19,89.0,89.5,88.25,88.75,40169.0 +2017-04-20,88.5,89.0,88.0,89.0,114906.0 +2017-04-23,90.0,91.0,89.5,90.5,85960.0 +2017-04-24,90.5,91.25,90.5,91.0,93866.0 +2017-04-25,90.5,91.75,90.5,91.25,69958.0 +2017-04-26,91.5,93.25,91.0,93.25,67638.0 +2017-04-27,93.0,94.0,92.25,92.75,102658.0 +2017-04-30,93.0,94.0,93.0,93.0,43808.0 +2017-05-01,93.25,93.25,92.75,92.75,58953.0 +2017-05-02,,,,, +2017-05-03,92.0,92.0,91.5,91.75,22277.0 +2017-05-04,91.5,91.75,91.0,91.5,160873.0 +2017-05-07,91.5,91.5,90.0,90.25,28480.0 +2017-05-08,91.0,91.0,89.75,90.75,10367.0 +2017-05-09,,,,, +2017-05-10,91.0,91.0,90.0,90.0,7042.0 +2017-05-11,90.75,90.75,90.0,90.0,18761.0 +2017-05-14,91.0,91.0,88.5,88.5,37053.0 +2017-05-15,89.5,90.0,89.0,89.5,18409.0 +2017-05-16,89.25,90.0,89.0,89.0,37166.0 +2017-05-17,89.0,89.5,89.0,89.5,36809.0 +2017-05-18,89.5,89.75,89.5,89.75,3910.0 +2017-05-21,89.75,90.25,89.5,89.5,24287.0 +2017-05-22,90.0,90.0,88.0,88.0,61513.0 +2017-05-23,88.0,88.0,86.25,86.5,186044.0 +2017-05-24,86.5,86.5,85.5,85.75,50765.0 +2017-05-25,85.75,87.5,85.25,85.75,62635.0 +2017-05-28,86.0,86.0,85.0,85.25,21719.0 +2017-05-29,85.75,87.5,85.5,87.25,28069.0 +2017-05-30,87.25,87.25,86.75,87.0,81372.0 +2017-05-31,86.5,87.0,86.5,86.75,18634.0 +2017-06-01,87.0,87.25,86.25,86.5,37488.0 +2017-06-04,85.0999984741211,87.0,85.0999984741211,87.0,19740.0 +2017-06-05,87.0,87.0,86.5,86.5,18360.0 +2017-06-06,86.5,86.5,85.9000015258789,86.0,31515.0 +2017-06-07,85.69999694824219,85.69999694824219,85.19999694824219,85.19999694824219,19677.0 +2017-06-08,85.19999694824219,85.19999694824219,83.4000015258789,83.5,105281.0 +2017-06-11,84.0,84.0999984741211,81.80000305175781,82.0,146829.0 +2017-06-12,82.0,82.0,81.5,81.5999984741211,59971.0 +2017-06-13,82.0,82.0,81.19999694824219,81.4000015258789,66355.0 +2017-06-14,81.80000305175781,82.0,81.5999984741211,81.80000305175781,78050.0 +2017-06-15,81.9000015258789,82.30000305175781,81.0999984741211,81.30000305175781,39611.0 +2017-06-18,81.0,82.0,80.0999984741211,81.5,152852.0 +2017-06-19,81.9000015258789,83.5,81.5,83.0,31301.0 +2017-06-20,83.69999694824219,83.69999694824219,83.0,83.5999984741211,216153.0 +2017-06-21,84.0,87.0999984741211,83.5,87.0,206700.0 +2017-06-22,87.5,88.5,86.5,86.5,136795.0 +2017-06-25,86.5,86.5,86.5,86.5,0.0 +2017-06-26,87.5,88.5,86.5,86.5,136795.0 +2017-06-27,87.5,88.5,86.5,86.5,136795.0 +2017-06-28,87.5,88.5,86.5,86.5,136795.0 +2017-06-29,87.5,88.5,86.5,86.5,136795.0 +2017-07-02,87.4000015258789,89.30000305175781,85.5,87.0999984741211,121012.0 +2017-07-03,87.0999984741211,87.19999694824219,85.5,86.4000015258789,30198.0 +2017-07-04,86.19999694824219,86.19999694824219,85.0999984741211,85.30000305175781,110851.0 +2017-07-05,85.30000305175781,85.4000015258789,84.4000015258789,84.5,83814.0 +2017-07-06,84.80000305175781,85.5999984741211,84.30000305175781,85.5999984741211,59943.0 +2017-07-09,85.0,86.0,84.4000015258789,85.0,27644.0 +2017-07-10,85.5,85.5999984741211,84.5,85.5999984741211,112663.0 +2017-07-11,85.19999694824219,85.5,84.5,84.5,65415.0 +2017-07-12,84.69999694824219,84.9000015258789,84.69999694824219,84.80000305175781,35400.0 +2017-07-13,85.0,85.5,84.9000015258789,85.5,32805.0 +2017-07-16,85.5,85.80000305175781,85.5,85.69999694824219,54799.0 +2017-07-17,85.5,85.5999984741211,85.0999984741211,85.5,24829.0 +2017-07-18,85.0999984741211,85.0999984741211,84.80000305175781,85.0999984741211,39855.0 +2017-07-19,85.0999984741211,85.5,85.0,85.5,22488.0 +2017-07-20,85.9000015258789,86.0,85.69999694824219,86.0,50365.0 +2017-07-23,86.5,87.0,86.0,86.80000305175781,75974.0 +2017-07-24,87.0,87.5,86.9000015258789,87.0999984741211,22360.0 +2017-07-25,87.0999984741211,87.0999984741211,86.80000305175781,86.80000305175781,19432.0 +2017-07-26,86.0999984741211,86.30000305175781,86.0999984741211,86.0999984741211,13504.0 +2017-07-27,86.69999694824219,86.69999694824219,85.69999694824219,85.9000015258789,4502.0 +2017-07-30,87.0,87.19999694824219,86.0,86.0,56174.0 +2017-07-31,86.0,86.9000015258789,86.0,86.9000015258789,33441.0 +2017-08-01,86.69999694824219,88.19999694824219,86.69999694824219,86.69999694824219,23889.0 +2017-08-02,87.30000305175781,87.30000305175781,86.0999984741211,87.0,28667.0 +2017-08-03,86.69999694824219,86.9000015258789,85.9000015258789,86.0,25165.0 +2017-08-06,86.0999984741211,86.0999984741211,85.30000305175781,85.5,20308.0 +2017-08-07,85.5,85.9000015258789,85.0999984741211,85.0999984741211,32798.0 +2017-08-08,85.80000305175781,85.80000305175781,85.69999694824219,85.80000305175781,56638.0 +2017-08-09,85.30000305175781,85.5999984741211,85.19999694824219,85.5,17702.0 +2017-08-10,85.4000015258789,85.4000015258789,85.0,85.30000305175781,31456.0 +2017-08-13,85.0999984741211,85.4000015258789,83.4000015258789,83.9000015258789,19013.0 +2017-08-14,84.0,84.0,82.19999694824219,82.19999694824219,77672.0 +2017-08-15,85.0,87.0,84.5,86.0,101931.0 +2017-08-16,86.0,86.5,85.5999984741211,86.5,50341.0 +2017-08-17,86.30000305175781,87.0,86.19999694824219,86.80000305175781,27234.0 +2017-08-20,86.69999694824219,87.0,86.4000015258789,87.0,35331.0 +2017-08-21,87.19999694824219,88.0,87.19999694824219,87.9000015258789,47363.0 +2017-08-22,85.0,87.0,85.0,86.5,22620.0 +2017-08-23,86.0,86.80000305175781,85.5,85.5999984741211,26220.0 +2017-08-24,85.5999984741211,85.5999984741211,85.4000015258789,85.4000015258789,19538.0 +2017-08-27,85.19999694824219,85.19999694824219,84.9000015258789,85.19999694824219,22528.0 +2017-08-28,86.0,86.19999694824219,86.0,86.0,69306.0 +2017-08-29,86.0,86.0,85.4000015258789,85.5,18482.0 +2017-08-30,85.5,85.5,85.5,85.5,0.0 +2017-08-31,85.5,85.5,85.5,85.5,0.0 +2017-09-03,85.5,85.5,85.5,85.5,0.0 +2017-09-04,85.5,85.5,85.5,85.5,0.0 +2017-09-05,85.5,85.5,85.5,85.5,0.0 +2017-09-06,85.5,85.5,85.5,85.5,0.0 +2017-09-07,86.0,87.5,86.0,87.5,54698.0 +2017-09-10,87.5,87.69999694824219,86.5,86.5,62387.0 +2017-09-11,87.0,88.0999984741211,87.0,87.5,54629.0 +2017-09-12,87.19999694824219,87.30000305175781,86.0999984741211,86.0999984741211,33912.0 +2017-09-13,87.0,87.0,86.19999694824219,86.30000305175781,7478.0 +2017-09-14,86.19999694824219,86.80000305175781,85.80000305175781,86.80000305175781,24330.0 +2017-09-17,86.5,87.19999694824219,86.5,87.19999694824219,24118.0 +2017-09-18,87.19999694824219,88.0,87.19999694824219,87.4000015258789,22309.0 +2017-09-19,87.0,88.30000305175781,87.0,88.0,81514.0 +2017-09-20,88.0,88.0,88.0,88.0,0.0 +2017-09-21,88.0,88.0,88.0,88.0,0.0 +2017-09-24,88.0,88.0,88.0,88.0,0.0 +2017-09-25,87.5,87.5,86.9000015258789,87.0,20555.0 +2017-09-26,87.19999694824219,87.19999694824219,86.80000305175781,87.0999984741211,52346.0 +2017-09-27,87.4000015258789,88.19999694824219,87.30000305175781,88.19999694824219,29109.0 +2017-09-28,88.30000305175781,88.5,87.5,88.30000305175781,17110.0 +2017-10-01,88.5,88.5,87.0,87.0,21552.0 +2017-10-02,87.0999984741211,88.19999694824219,87.0,88.19999694824219,12236.0 +2017-10-03,88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0.0 +2017-10-04,87.19999694824219,87.69999694824219,86.4000015258789,86.5,90293.0 +2017-10-05,87.5,87.5,86.0999984741211,86.0999984741211,144894.0 +2017-10-08,86.0,86.5999984741211,85.9000015258789,86.0,101763.0 +2017-10-09,85.9000015258789,86.0,85.4000015258789,86.0,49460.0 +2017-10-10,86.5,86.5,85.19999694824219,85.19999694824219,128759.0 +2017-10-11,85.19999694824219,86.0,85.0,85.0,177112.0 +2017-10-12,85.19999694824219,85.5,85.19999694824219,85.30000305175781,42263.0 +2017-10-15,85.5,85.9000015258789,85.0,85.5,33024.0 +2017-10-16,85.9000015258789,85.9000015258789,85.30000305175781,85.30000305175781,36653.0 +2017-10-17,85.0,85.19999694824219,84.9000015258789,85.0,96894.0 +2017-10-18,85.0,85.0,82.19999694824219,82.69999694824219,133260.0 +2017-10-19,82.69999694824219,84.5999984741211,82.69999694824219,84.5999984741211,14919.0 +2017-10-22,83.9000015258789,84.0,82.69999694824219,83.0,30282.0 +2017-10-23,82.80000305175781,83.5999984741211,82.5999984741211,83.0,12974.0 +2017-10-24,83.0,83.9000015258789,83.0,83.4000015258789,36254.0 +2017-10-25,83.30000305175781,83.4000015258789,82.80000305175781,83.0,12648.0 +2017-10-26,83.0,84.0999984741211,82.80000305175781,83.19999694824219,19496.0 +2017-10-29,84.80000305175781,84.80000305175781,83.69999694824219,84.5,2437.0 +2017-10-30,84.5,85.0,84.4000015258789,84.4000015258789,16814.0 +2017-10-31,84.19999694824219,84.19999694824219,83.5999984741211,84.0999984741211,9906.0 +2017-11-01,84.0,84.0999984741211,83.9000015258789,84.0,16452.0 +2017-11-02,84.0,84.5,83.9000015258789,84.5,47610.0 +2017-11-05,84.0,84.0,80.0,81.5999984741211,543468.0 +2017-11-06,82.9000015258789,82.9000015258789,80.0,81.0,98291.0 +2017-11-07,81.30000305175781,82.5,79.80000305175781,82.5,518637.0 +2017-11-08,81.9000015258789,81.9000015258789,79.5999984741211,79.5999984741211,157494.0 +2017-11-09,79.9000015258789,80.30000305175781,79.80000305175781,80.0999984741211,105508.0 +2017-11-12,80.0999984741211,80.19999694824219,79.30000305175781,79.30000305175781,61375.0 +2017-11-13,79.30000305175781,79.30000305175781,77.19999694824219,78.0999984741211,141861.0 +2017-11-14,78.0999984741211,78.9000015258789,78.0999984741211,78.69999694824219,74213.0 +2017-11-15,78.69999694824219,79.19999694824219,78.4000015258789,78.5,317421.0 +2017-11-16,78.0,78.19999694824219,77.5999984741211,77.80000305175781,162682.0 +2017-11-19,78.0,78.80000305175781,77.9000015258789,78.0,227634.0 +2017-11-20,78.0,78.5,77.9000015258789,78.5,159042.0 +2017-11-21,77.80000305175781,78.19999694824219,77.0,77.5,137152.0 +2017-11-22,76.9000015258789,77.0,75.9000015258789,76.0999984741211,168781.0 +2017-11-23,76.0999984741211,77.0999984741211,76.0,76.69999694824219,411997.0 +2017-11-26,79.5,80.80000305175781,77.5,77.5999984741211,380975.0 +2017-11-27,78.0,78.0,76.4000015258789,76.69999694824219,504349.0 +2017-11-28,76.9000015258789,77.19999694824219,76.5,77.0,187006.0 +2017-11-29,77.0,77.30000305175781,76.5,76.5,374285.0 +2017-11-30,76.30000305175781,76.5999984741211,75.9000015258789,76.0999984741211,265685.0 +2017-12-03,76.5999984741211,77.19999694824219,76.5,76.9000015258789,559101.0 +2017-12-04,77.0,77.19999694824219,76.69999694824219,77.0,450663.0 +2017-12-05,77.0,77.0,76.0,77.0,448022.0 +2017-12-06,77.0,77.0,75.9000015258789,75.9000015258789,347260.0 +2017-12-07,76.0999984741211,76.4000015258789,75.19999694824219,75.5999984741211,453941.0 +2017-12-10,75.30000305175781,76.69999694824219,75.30000305175781,76.5,722016.0 +2017-12-11,76.5999984741211,77.5999984741211,76.5999984741211,77.0999984741211,956134.0 +2017-12-12,77.19999694824219,78.0,77.19999694824219,78.0,1303651.0 +2017-12-13,78.30000305175781,78.4000015258789,76.69999694824219,76.80000305175781,779197.0 +2017-12-14,76.69999694824219,76.9000015258789,76.0999984741211,76.69999694824219,408483.0 +2017-12-17,76.80000305175781,77.5999984741211,76.80000305175781,77.30000305175781,248969.0 +2017-12-18,77.30000305175781,79.19999694824219,77.19999694824219,77.9000015258789,635901.0 +2017-12-19,78.30000305175781,78.69999694824219,77.4000015258789,77.69999694824219,413762.0 +2017-12-20,78.5,78.5,77.30000305175781,77.4000015258789,457891.0 +2017-12-21,77.5,80.0,77.4000015258789,79.5,928122.0 +2017-12-24,79.5,79.69999694824219,78.5999984741211,78.9000015258789,235943.0 +2017-12-25,78.5999984741211,80.5,78.5,80.30000305175781,221632.0 +2017-12-26,80.0999984741211,81.80000305175781,79.69999694824219,80.5,441110.0 +2017-12-27,80.80000305175781,81.0,80.19999694824219,80.80000305175781,159054.0 +2017-12-28,80.4000015258789,80.5999984741211,79.80000305175781,80.0999984741211,236224.0 +2017-12-31,80.0,80.5999984741211,80.0,80.30000305175781,108633.0 +2018-01-01,80.0,80.4000015258789,79.0,79.9000015258789,158163.0 +2018-01-02,79.80000305175781,80.30000305175781,79.0,79.5999984741211,251588.0 +2018-01-03,79.69999694824219,79.80000305175781,79.0,79.69999694824219,114027.0 +2018-01-04,79.69999694824219,80.19999694824219,79.5,80.19999694824219,163908.0 +2018-01-07,80.5,80.80000305175781,80.30000305175781,80.69999694824219,141653.0 +2018-01-08,80.5,81.19999694824219,80.4000015258789,80.5,141156.0 +2018-01-09,80.5,80.69999694824219,80.0,80.0,171440.0 +2018-01-10,80.0999984741211,80.5,79.9000015258789,80.19999694824219,121824.0 +2018-01-11,80.5,80.80000305175781,80.19999694824219,80.5,64218.0 +2018-01-14,80.9000015258789,81.4000015258789,80.4000015258789,81.4000015258789,178434.0 +2018-01-15,81.4000015258789,81.5999984741211,80.5999984741211,80.5999984741211,124141.0 +2018-01-16,80.9000015258789,81.5,80.9000015258789,81.5,146231.0 +2018-01-17,81.5,81.5,80.5999984741211,80.5999984741211,139701.0 +2018-01-18,80.80000305175781,80.9000015258789,80.30000305175781,80.69999694824219,125602.0 +2018-01-21,80.69999694824219,80.69999694824219,80.0,80.0,76781.0 +2018-01-22,80.0,80.0,78.80000305175781,78.9000015258789,352219.0 +2018-01-23,78.9000015258789,79.0,78.0999984741211,78.5,119161.0 +2018-01-24,78.5999984741211,79.0999984741211,78.5,78.69999694824219,55361.0 +2018-01-25,79.0,79.19999694824219,78.9000015258789,78.9000015258789,47747.0 +2018-01-28,79.0,79.5999984741211,78.9000015258789,79.5999984741211,183396.0 +2018-01-29,79.5,79.9000015258789,79.19999694824219,79.4000015258789,82996.0 +2018-01-30,79.5,79.9000015258789,79.5,79.9000015258789,57785.0 +2018-01-31,80.0,80.30000305175781,79.30000305175781,79.30000305175781,115952.0 +2018-02-01,79.5999984741211,79.69999694824219,79.30000305175781,79.5999984741211,84562.0 +2018-02-04,79.5,81.5,79.4000015258789,81.30000305175781,287270.0 +2018-02-05,81.30000305175781,81.5999984741211,80.19999694824219,80.80000305175781,205227.0 +2018-02-06,79.5,81.30000305175781,79.0,81.30000305175781,304396.0 +2018-02-07,81.4000015258789,81.5,80.0999984741211,80.0999984741211,204032.0 +2018-02-08,80.19999694824219,80.80000305175781,79.80000305175781,80.30000305175781,203991.0 +2018-02-11,80.0999984741211,80.0999984741211,79.0999984741211,80.0,200044.0 +2018-02-12,79.9000015258789,81.19999694824219,79.5,80.69999694824219,102738.0 +2018-02-13,81.0,81.0,80.4000015258789,80.80000305175781,68281.0 +2018-02-14,80.4000015258789,81.69999694824219,80.0,81.30000305175781,152847.0 +2018-02-15,81.80000305175781,85.30000305175781,81.80000305175781,84.5999984741211,500004.0 +2018-02-18,84.19999694824219,85.4000015258789,83.5999984741211,84.5,307961.0 +2018-02-19,83.80000305175781,85.30000305175781,83.5,85.19999694824219,216340.0 +2018-02-20,84.30000305175781,85.69999694824219,83.9000015258789,84.30000305175781,261661.0 +2018-02-21,84.5,84.9000015258789,83.19999694824219,83.4000015258789,164124.0 +2018-02-22,83.5,83.5999984741211,82.5,83.5999984741211,59105.0 +2018-02-25,83.5,84.0999984741211,83.5,84.0999984741211,40359.0 +2018-02-26,84.0,85.0999984741211,84.0,85.0,79474.0 +2018-02-27,85.0,87.0999984741211,84.69999694824219,87.0999984741211,313834.0 +2018-02-28,87.5,88.0,85.5,85.5999984741211,275288.0 +2018-03-01,85.30000305175781,85.5,84.0999984741211,84.30000305175781,209470.0 +2018-03-04,84.5,84.5,80.69999694824219,80.69999694824219,612086.0 +2018-03-05,81.0999984741211,82.9000015258789,80.5,82.5999984741211,230084.0 +2018-03-06,82.5999984741211,83.5,82.5999984741211,83.30000305175781,95818.0 +2018-03-07,82.5999984741211,84.30000305175781,82.5999984741211,84.19999694824219,111301.0 +2018-03-08,84.0999984741211,85.19999694824219,84.0,84.9000015258789,78620.0 +2018-03-11,84.9000015258789,85.9000015258789,84.5999984741211,84.69999694824219,320672.0 +2018-03-12,84.80000305175781,85.19999694824219,83.19999694824219,84.5999984741211,104371.0 +2018-03-13,84.0,85.19999694824219,83.0999984741211,83.0999984741211,91996.0 +2018-03-14,83.5999984741211,85.0,83.5,84.0,189568.0 +2018-03-15,84.0999984741211,84.4000015258789,83.0,84.30000305175781,90809.0 +2018-03-18,84.0999984741211,84.9000015258789,84.0,84.9000015258789,58153.0 +2018-03-19,84.80000305175781,84.9000015258789,84.4000015258789,84.69999694824219,170733.0 +2018-03-20,84.30000305175781,85.5,84.0,85.19999694824219,167770.0 +2018-03-21,85.19999694824219,85.19999694824219,85.19999694824219,85.19999694824219,0.0 +2018-03-22,84.80000305175781,85.0,84.5,85.0,89669.0 +2018-03-25,85.0,85.0,83.80000305175781,84.0999984741211,47068.0 +2018-03-26,84.0999984741211,84.5,84.0,84.5,43552.0 +2018-03-27,84.4000015258789,85.0,84.19999694824219,84.9000015258789,40945.0 +2018-03-28,83.9000015258789,83.9000015258789,82.30000305175781,82.5999984741211,396618.0 +2018-03-29,82.69999694824219,83.0,81.5,82.4000015258789,80937.0 +2018-04-01,82.30000305175781,82.80000305175781,81.5,82.80000305175781,89241.0 +2018-04-02,82.0999984741211,82.69999694824219,82.0,82.30000305175781,33017.0 +2018-04-03,82.19999694824219,83.30000305175781,82.19999694824219,83.0999984741211,80528.0 +2018-04-04,82.80000305175781,83.69999694824219,82.5999984741211,83.69999694824219,228127.0 +2018-04-05,83.69999694824219,84.0,83.4000015258789,83.5,139908.0 +2018-04-08,82.5,82.5,81.0,82.0,185102.0 +2018-04-09,82.0999984741211,82.5999984741211,81.5,82.30000305175781,98088.0 +2018-04-10,82.30000305175781,82.30000305175781,81.5999984741211,81.5999984741211,97281.0 +2018-04-11,81.80000305175781,82.30000305175781,81.0,81.4000015258789,76227.0 +2018-04-12,81.0,81.80000305175781,80.69999694824219,80.80000305175781,89897.0 +2018-04-15,81.0999984741211,83.30000305175781,81.0999984741211,83.30000305175781,218925.0 +2018-04-16,83.30000305175781,84.30000305175781,83.19999694824219,84.0,126975.0 +2018-04-17,83.69999694824219,83.69999694824219,82.5,83.0,111695.0 +2018-04-18,83.0,83.0,82.0,82.5999984741211,188082.0 +2018-04-19,82.5,84.69999694824219,82.4000015258789,84.4000015258789,293445.0 +2018-04-22,84.5,84.69999694824219,83.80000305175781,84.30000305175781,117745.0 +2018-04-23,84.0999984741211,84.30000305175781,84.0,84.30000305175781,118454.0 +2018-04-24,84.0,85.0999984741211,83.80000305175781,85.0999984741211,288850.0 +2018-04-25,85.30000305175781,86.0,85.0999984741211,86.0,137600.0 +2018-04-26,86.0,86.4000015258789,85.0,86.4000015258789,98578.0 +2018-04-29,86.30000305175781,88.5,86.0,87.9000015258789,284530.0 +2018-04-30,87.5,88.19999694824219,87.0,87.5,107913.0 +2018-05-01,87.5,87.5,86.0,87.0,141468.0 +2018-05-02,86.9000015258789,87.5,86.9000015258789,87.30000305175781,61835.0 +2018-05-03,87.0,88.4000015258789,87.0,87.5,184714.0 +2018-05-06,88.4000015258789,88.5,86.0,87.69999694824219,263715.0 +2018-05-07,87.69999694824219,87.69999694824219,86.0,87.0,213929.0 +2018-05-08,86.5,86.80000305175781,85.0,85.0,118366.0 +2018-05-09,85.5,86.0,84.69999694824219,85.30000305175781,140695.0 +2018-05-10,84.5999984741211,85.4000015258789,84.4000015258789,84.5,151674.0 +2018-05-13,84.69999694824219,85.5999984741211,84.69999694824219,84.69999694824219,183309.0 +2018-05-14,84.9000015258789,85.19999694824219,84.5999984741211,85.0,58031.0 +2018-05-15,85.0,85.69999694824219,85.0,85.5,32269.0 +2018-05-16,85.30000305175781,85.5,84.0,84.80000305175781,144468.0 +2018-05-17,84.80000305175781,85.4000015258789,84.19999694824219,85.4000015258789,48744.0 +2018-05-20,85.0,86.4000015258789,84.5,86.30000305175781,34579.0 +2018-05-21,85.0,86.80000305175781,85.0,86.19999694824219,39737.0 +2018-05-22,86.19999694824219,86.80000305175781,86.0,86.19999694824219,136652.0 +2018-05-23,86.0999984741211,87.19999694824219,86.0999984741211,86.9000015258789,258475.0 +2018-05-24,86.5,87.0,86.5,86.80000305175781,80801.0 +2018-05-27,86.9000015258789,87.19999694824219,85.9000015258789,85.9000015258789,54660.0 +2018-05-28,86.5999984741211,86.69999694824219,86.0,86.5,20716.0 +2018-05-29,85.9000015258789,86.4000015258789,85.5,86.0,49660.0 +2018-05-30,86.0,86.5,85.9000015258789,85.9000015258789,219003.0 +2018-05-31,86.30000305175781,87.80000305175781,86.0,87.5999984741211,312342.0 +2018-06-03,87.80000305175781,88.5,87.5,87.9000015258789,233415.0 +2018-06-04,87.69999694824219,88.5,87.0999984741211,87.80000305175781,265671.0 +2018-06-05,87.30000305175781,91.19999694824219,87.30000305175781,90.69999694824219,320055.0 +2018-06-06,91.0,91.9000015258789,91.0,91.5,254878.0 +2018-06-07,91.0,91.0,89.5999984741211,90.30000305175781,113144.0 +2018-06-10,90.30000305175781,91.5,90.0999984741211,91.4000015258789,141575.0 +2018-06-11,90.5999984741211,91.9000015258789,90.5999984741211,91.5999984741211,142134.0 +2018-06-12,91.80000305175781,91.80000305175781,90.5999984741211,91.69999694824219,124204.0 +2018-06-13,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0 +2018-06-14,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0 +2018-06-17,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0 +2018-06-18,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0 +2018-06-19,91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0.0 +2018-06-20,90.30000305175781,91.0,89.19999694824219,89.19999694824219,62007.0 +2018-06-21,90.0,90.0,88.0999984741211,89.19999694824219,96915.0 +2018-06-24,88.4000015258789,91.69999694824219,88.4000015258789,91.5,133127.0 +2018-06-25,91.5,92.5,91.30000305175781,91.80000305175781,122475.0 +2018-06-26,91.80000305175781,93.0,91.4000015258789,92.0,83599.0 +2018-06-27,92.19999694824219,93.80000305175781,92.0999984741211,93.69999694824219,147420.0 +2018-06-28,93.0999984741211,93.19999694824219,92.5,93.0999984741211,40406.0 +2018-07-01,92.30000305175781,93.19999694824219,92.30000305175781,93.0,71773.0 +2018-07-02,93.0,93.0,91.80000305175781,91.9000015258789,50952.0 +2018-07-03,91.80000305175781,92.0,91.30000305175781,91.80000305175781,43472.0 +2018-07-04,91.5,95.80000305175781,91.30000305175781,95.5,100780.0 +2018-07-05,95.0,96.0,94.0,94.0,78243.0 +2018-07-08,93.0,96.0,93.0,95.0,55758.0 +2018-07-09,95.69999694824219,96.5,95.0999984741211,96.0999984741211,62638.0 +2018-07-10,96.30000305175781,96.5,94.9000015258789,95.0,60591.0 +2018-07-11,95.0,95.0,94.0,94.0,36505.0 +2018-07-12,93.0999984741211,93.9000015258789,91.9000015258789,93.9000015258789,47369.0 +2018-07-15,94.9000015258789,95.0,93.9000015258789,94.80000305175781,58966.0 +2018-07-16,94.19999694824219,95.5,93.19999694824219,95.0,81033.0 +2018-07-17,94.80000305175781,94.80000305175781,93.80000305175781,94.69999694824219,27819.0 +2018-07-18,94.4000015258789,94.69999694824219,94.0999984741211,94.5,31958.0 +2018-07-19,94.9000015258789,94.9000015258789,94.30000305175781,94.5,80168.0 +2018-07-22,94.5,94.5,93.80000305175781,94.0,73728.0 +2018-07-23,93.19999694824219,93.19999694824219,89.0999984741211,90.0,287282.0 +2018-07-24,89.19999694824219,89.4000015258789,88.19999694824219,88.4000015258789,134278.0 +2018-07-25,89.0,89.0,88.80000305175781,89.0,69749.0 +2018-07-26,89.0,89.0,88.4000015258789,89.0,86754.0 +2018-07-29,88.4000015258789,91.0,88.0999984741211,89.19999694824219,139475.0 +2018-07-30,89.0,90.0,88.5999984741211,88.5999984741211,56666.0 +2018-07-31,89.9000015258789,90.0,88.30000305175781,88.30000305175781,69719.0 +2018-08-01,88.5999984741211,89.0,87.9000015258789,88.9000015258789,69506.0 +2018-08-02,88.9000015258789,89.0,88.4000015258789,88.9000015258789,53169.0 +2018-08-05,88.9000015258789,90.69999694824219,88.4000015258789,90.5999984741211,29585.0 +2018-08-06,90.5,90.5999984741211,89.80000305175781,89.80000305175781,29686.0 +2018-08-07,89.80000305175781,90.80000305175781,89.80000305175781,90.80000305175781,58802.0 +2018-08-08,90.5999984741211,90.9000015258789,89.80000305175781,90.0,70559.0 +2018-08-09,90.5999984741211,90.5999984741211,89.69999694824219,89.80000305175781,32655.0 +2018-08-12,89.5,90.4000015258789,88.9000015258789,88.9000015258789,45511.0 +2018-08-13,90.0,90.0,88.0999984741211,88.0999984741211,57480.0 +2018-08-14,88.4000015258789,89.5999984741211,88.4000015258789,89.5,43790.0 +2018-08-15,89.5,90.0,89.5,90.0,16439.0 +2018-08-16,89.69999694824219,89.80000305175781,88.5,89.5999984741211,32835.0 +2018-08-19,89.69999694824219,89.80000305175781,88.5,89.5999984741211,32835.0 +2018-08-20,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,0.0 +2018-08-21,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,0.0 +2018-08-22,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,0.0 +2018-08-23,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,0.0 +2018-08-26,88.69999694824219,89.9000015258789,88.69999694824219,89.69999694824219,19924.0 +2018-08-27,89.69999694824219,90.19999694824219,89.0,89.69999694824219,48845.0 +2018-08-28,90.5,90.80000305175781,90.19999694824219,90.69999694824219,65902.0 +2018-08-29,90.9000015258789,92.0,90.9000015258789,91.69999694824219,61477.0 +2018-08-30,91.69999694824219,92.4000015258789,91.0999984741211,92.30000305175781,89955.0 +2018-09-02,91.5,92.0,90.5,90.9000015258789,28546.0 +2018-09-03,91.0,92.5,90.80000305175781,91.0,45091.0 +2018-09-04,91.5999984741211,92.0,91.0,91.0,43164.0 +2018-09-05,91.9000015258789,91.9000015258789,88.0,88.0,66214.0 +2018-09-06,88.0999984741211,88.5,87.19999694824219,88.5,110490.0 +2018-09-09,89.0,89.69999694824219,89.0,89.69999694824219,38637.0 +2018-09-10,89.69999694824219,89.69999694824219,88.0999984741211,88.9000015258789,45151.0 +2018-09-11,88.69999694824219,89.19999694824219,88.0999984741211,88.69999694824219,22955.0 +2018-09-12,88.80000305175781,89.0,88.0,88.19999694824219,90064.0 +2018-09-13,87.0,87.0,85.80000305175781,87.0,75560.0 +2018-09-16,87.0,87.19999694824219,85.69999694824219,85.69999694824219,22720.0 +2018-09-17,85.69999694824219,85.69999694824219,83.19999694824219,85.5999984741211,139513.0 +2018-09-18,85.0,85.5,84.5,85.5,32057.0 +2018-09-19,85.5,87.30000305175781,85.19999694824219,86.69999694824219,38158.0 +2018-09-20,86.5,86.9000015258789,85.5,86.9000015258789,28966.0 +2018-09-23,86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,0.0 +2018-09-24,86.5,86.9000015258789,85.5,86.9000015258789,28966.0 +2018-09-25,87.4000015258789,87.4000015258789,86.5,86.9000015258789,47400.0 +2018-09-26,86.80000305175781,87.0,83.19999694824219,83.5,314658.0 +2018-09-27,83.0999984741211,84.0,83.0999984741211,83.69999694824219,251337.0 +2018-09-30,83.80000305175781,84.4000015258789,82.9000015258789,84.4000015258789,141196.0 +2018-10-01,84.0,84.19999694824219,83.5,83.9000015258789,120389.0 +2018-10-02,84.0,84.9000015258789,83.80000305175781,84.9000015258789,94159.0 +2018-10-03,85.0,85.0,84.0,84.4000015258789,105220.0 +2018-10-04,84.5,84.5,83.69999694824219,84.0999984741211,51405.0 +2018-10-07,84.30000305175781,84.4000015258789,83.5,84.0999984741211,53893.0 +2018-10-08,84.0999984741211,84.4000015258789,83.5,84.0,108704.0 +2018-10-09,84.0,84.0,83.5999984741211,83.69999694824219,34322.0 +2018-10-10,83.5999984741211,83.69999694824219,83.0,83.69999694824219,67629.0 +2018-10-11,83.0,83.0,80.69999694824219,81.19999694824219,166180.0 +2018-10-14,,,,, +2018-10-15,77.9000015258789,81.19999694824219,77.5,79.9000015258789,255099.0 +2018-10-16,78.0,78.80000305175781,75.0999984741211,77.69999694824219,384530.0 +2018-10-17,79.5,81.5,78.0,78.5999984741211,95080.0 +2018-10-18,78.0,79.0,77.30000305175781,77.30000305175781,95372.0 +2018-10-21,77.0,77.19999694824219,75.5,77.19999694824219,179202.0 +2018-10-22,76.5,77.19999694824219,75.0,75.5999984741211,189235.0 +2018-10-23,75.0999984741211,78.0,75.0,77.0999984741211,97783.0 +2018-10-24,77.5,77.9000015258789,76.69999694824219,77.0999984741211,140092.0 +2018-10-25,77.5,80.19999694824219,77.5,79.5,308435.0 +2018-10-28,80.0,80.5,79.5999984741211,80.30000305175781,42694.0 +2018-10-29,80.5,82.19999694824219,80.5,81.80000305175781,181947.0 +2018-10-30,81.69999694824219,82.19999694824219,81.4000015258789,81.69999694824219,158753.0 +2018-10-31,81.69999694824219,83.0999984741211,81.5999984741211,82.5,159332.0 +2018-11-01,82.9000015258789,83.4000015258789,82.5,83.0,115525.0 +2018-11-04,82.80000305175781,82.80000305175781,82.30000305175781,82.5,51413.0 +2018-11-05,82.80000305175781,83.0,82.19999694824219,82.5,49196.0 +2018-11-06,82.5,83.0,82.0,83.0,97342.0 +2018-11-07,84.5,86.0,84.30000305175781,85.0,364707.0 +2018-11-08,85.0,85.4000015258789,84.5999984741211,84.69999694824219,104775.0 +2018-11-11,84.5,84.69999694824219,83.0,83.5,149756.0 +2018-11-12,83.5999984741211,84.4000015258789,83.5999984741211,84.0,59436.0 +2018-11-13,84.0,85.5,83.80000305175781,85.0,180599.0 +2018-11-14,84.9000015258789,85.0999984741211,84.5,84.5,77157.0 +2018-11-15,84.5,84.5,83.9000015258789,84.0,79529.0 +2018-11-18,84.0,84.0,83.0999984741211,83.4000015258789,74087.0 +2018-11-19,83.0,84.5,83.0,84.5,112474.0 +2018-11-20,84.30000305175781,85.19999694824219,84.30000305175781,84.9000015258789,78167.0 +2018-11-21,85.0,85.5,84.80000305175781,85.19999694824219,121200.0 +2018-11-22,85.19999694824219,85.5999984741211,85.0,85.5999984741211,69573.0 +2018-11-25,85.5,85.5,84.5,84.5,57671.0 +2018-11-26,85.0,85.0,83.4000015258789,83.4000015258789,177004.0 +2018-11-27,83.4000015258789,83.5999984741211,82.80000305175781,83.19999694824219,200675.0 +2018-11-28,83.5,83.5999984741211,82.69999694824219,82.9000015258789,149019.0 +2018-11-29,82.80000305175781,84.0,82.80000305175781,83.80000305175781,84894.0 +2018-12-02,84.19999694824219,85.19999694824219,84.19999694824219,85.19999694824219,160518.0 +2018-12-03,85.5,86.69999694824219,85.0,86.5999984741211,196083.0 +2018-12-04,86.5999984741211,88.69999694824219,86.30000305175781,88.19999694824219,434461.0 +2018-12-05,87.80000305175781,87.80000305175781,86.5999984741211,87.19999694824219,136193.0 +2018-12-06,86.9000015258789,87.80000305175781,86.19999694824219,86.80000305175781,78818.0 +2018-12-09,87.0,87.0,86.4000015258789,86.5,91333.0 +2018-12-10,86.5999984741211,87.4000015258789,86.5,87.0,41387.0 +2018-12-11,87.0,87.5,86.5999984741211,87.19999694824219,70556.0 +2018-12-12,87.5,87.5999984741211,87.30000305175781,87.5,42925.0 +2018-12-13,87.4000015258789,87.5999984741211,87.19999694824219,87.30000305175781,36175.0 +2018-12-16,87.4000015258789,87.9000015258789,87.0,87.5,40020.0 +2018-12-17,87.69999694824219,88.0,87.0,87.80000305175781,159642.0 +2018-12-18,87.4000015258789,87.5999984741211,86.5,87.0,164934.0 +2018-12-19,86.5999984741211,86.5999984741211,85.30000305175781,85.5,144979.0 +2018-12-20,85.19999694824219,86.0,84.9000015258789,85.0,91557.0 +2018-12-23,82.5,83.0,81.5,82.80000305175781,207262.0 +2018-12-24,82.80000305175781,83.19999694824219,82.4000015258789,83.0,54451.0 +2018-12-25,82.69999694824219,82.69999694824219,81.4000015258789,81.9000015258789,103139.0 +2018-12-26,81.9000015258789,82.30000305175781,81.5,81.5,111946.0 +2018-12-27,82.30000305175781,82.5,81.69999694824219,81.69999694824219,66414.0 +2018-12-30,81.9000015258789,83.0,81.5,81.80000305175781,39554.0 +2018-12-31,82.0,82.0,80.4000015258789,81.0,93929.0 +2019-01-01,80.5,81.0,80.5,80.9000015258789,15481.0 +2019-01-02,81.19999694824219,81.19999694824219,80.30000305175781,80.80000305175781,31504.0 +2019-01-03,80.80000305175781,81.19999694824219,80.80000305175781,81.0999984741211,26368.0 +2019-01-06,81.5,81.69999694824219,81.4000015258789,81.5999984741211,63411.0 +2019-01-07,81.80000305175781,84.0999984741211,81.5999984741211,83.69999694824219,155561.0 +2019-01-08,84.0,84.30000305175781,83.5999984741211,84.0,73605.0 +2019-01-09,84.0,84.5,83.9000015258789,84.0,86043.0 +2019-01-10,84.4000015258789,84.4000015258789,83.5999984741211,84.0,105122.0 +2019-01-13,83.5999984741211,84.5,83.5999984741211,84.5,62540.0 +2019-01-14,84.5999984741211,86.19999694824219,84.0,85.5999984741211,155921.0 +2019-01-15,85.5999984741211,85.80000305175781,85.0,85.19999694824219,71017.0 +2019-01-16,85.0999984741211,85.5,84.9000015258789,85.5,57318.0 +2019-01-17,85.0999984741211,87.0,85.0999984741211,86.69999694824219,124180.0 +2019-01-20,86.69999694824219,87.0,86.0,86.0999984741211,55562.0 +2019-01-21,86.0999984741211,86.0999984741211,85.4000015258789,86.0999984741211,62823.0 +2019-01-22,86.0,86.0,85.30000305175781,86.0,35505.0 +2019-01-23,86.0,86.0,85.30000305175781,85.5,52468.0 +2019-01-24,85.9000015258789,86.4000015258789,85.5,86.0,111855.0 +2019-01-27,86.0,86.69999694824219,85.9000015258789,86.0,173002.0 +2019-01-28,86.4000015258789,86.69999694824219,85.5,86.0999984741211,74090.0 +2019-01-29,86.0999984741211,86.19999694824219,85.5999984741211,86.0,31504.0 +2019-01-30,86.0,86.4000015258789,85.5,86.0,60838.0 +2019-01-31,86.0,87.0,85.9000015258789,86.4000015258789,76828.0 +2019-02-03,86.4000015258789,86.5,85.80000305175781,86.0999984741211,34921.0 +2019-02-04,86.30000305175781,86.4000015258789,85.9000015258789,86.19999694824219,30952.0 +2019-02-05,86.0999984741211,86.5,86.0,86.4000015258789,44948.0 +2019-02-06,86.4000015258789,86.5,86.0,86.4000015258789,46599.0 +2019-02-07,86.4000015258789,86.4000015258789,85.5999984741211,85.69999694824219,58438.0 +2019-02-10,86.0,86.0,85.30000305175781,85.9000015258789,30730.0 +2019-02-11,85.9000015258789,85.9000015258789,84.4000015258789,84.80000305175781,65661.0 +2019-02-12,84.80000305175781,85.0,84.4000015258789,84.80000305175781,53581.0 +2019-02-13,86.0,87.19999694824219,85.19999694824219,85.19999694824219,211820.0 +2019-02-14,85.19999694824219,85.5,85.0,85.19999694824219,46465.0 +2019-02-17,85.19999694824219,85.4000015258789,84.5999984741211,84.5999984741211,37879.0 +2019-02-18,84.5999984741211,84.5999984741211,83.0,83.0999984741211,164373.0 +2019-02-19,83.19999694824219,83.5999984741211,83.0,83.30000305175781,64057.0 +2019-02-20,83.80000305175781,84.0999984741211,83.5999984741211,84.0,71980.0 +2019-02-21,84.30000305175781,84.30000305175781,83.69999694824219,84.0,40094.0 +2019-02-24,84.0,85.0,83.80000305175781,84.9000015258789,83614.0 +2019-02-25,84.5,84.9000015258789,84.19999694824219,84.9000015258789,50591.0 +2019-02-26,84.80000305175781,84.9000015258789,84.30000305175781,84.4000015258789,24005.0 +2019-02-27,84.4000015258789,84.5,83.80000305175781,84.0,50838.0 +2019-02-28,84.0,84.19999694824219,82.80000305175781,83.9000015258789,108511.0 +2019-03-03,83.80000305175781,83.80000305175781,83.0999984741211,83.5,95293.0 +2019-03-04,83.5999984741211,83.9000015258789,83.0999984741211,83.80000305175781,104766.0 +2019-03-05,83.80000305175781,83.80000305175781,83.4000015258789,83.80000305175781,49784.0 +2019-03-06,83.4000015258789,83.69999694824219,82.9000015258789,83.5999984741211,94098.0 +2019-03-07,83.5999984741211,83.80000305175781,83.0999984741211,83.69999694824219,63411.0 +2019-03-10,83.80000305175781,84.0,83.4000015258789,83.5999984741211,53405.0 +2019-03-11,83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0.0 +2019-03-12,82.9000015258789,83.0,82.5,82.69999694824219,72113.0 +2019-03-13,83.0,83.0999984741211,82.4000015258789,82.5999984741211,216700.0 +2019-03-14,82.9000015258789,83.0999984741211,82.30000305175781,83.0,170968.0 +2019-03-17,83.0999984741211,83.19999694824219,82.69999694824219,82.80000305175781,90901.0 +2019-03-18,83.0,83.0,82.0999984741211,82.80000305175781,180200.0 +2019-03-19,82.80000305175781,83.80000305175781,82.0,83.80000305175781,260562.0 +2019-03-20,83.5,83.80000305175781,82.69999694824219,82.9000015258789,89673.0 +2019-03-21,82.9000015258789,83.0999984741211,82.4000015258789,83.0,162430.0 +2019-03-24,83.0,83.0,82.0,82.4000015258789,217308.0 +2019-03-25,81.0,81.5,81.0,81.19999694824219,97858.0 +2019-03-26,81.4000015258789,81.4000015258789,80.0999984741211,80.4000015258789,199803.0 +2019-03-27,80.0999984741211,81.4000015258789,79.9000015258789,81.4000015258789,229648.0 +2019-03-28,81.5,81.80000305175781,81.0,81.0,104527.0 +2019-03-31,81.0,81.0,81.0,81.0,0.0 +2019-04-01,81.0,81.5,80.69999694824219,81.0,94270.0 +2019-04-02,80.80000305175781,81.0999984741211,80.5999984741211,81.0,134372.0 +2019-04-03,81.0,82.0,80.9000015258789,81.9000015258789,144184.0 +2019-04-04,81.9000015258789,82.19999694824219,81.69999694824219,82.19999694824219,113498.0 +2019-04-07,82.30000305175781,82.30000305175781,81.69999694824219,81.80000305175781,59228.0 +2019-04-08,82.0,82.0,81.19999694824219,82.0,131770.0 +2019-04-09,81.9000015258789,83.19999694824219,81.30000305175781,82.80000305175781,154635.0 +2019-04-10,82.69999694824219,83.0999984741211,82.5999984741211,83.0999984741211,80591.0 +2019-04-11,83.0999984741211,83.69999694824219,83.0,83.5999984741211,100811.0 +2019-04-14,83.4000015258789,83.4000015258789,82.80000305175781,82.9000015258789,75471.0 +2019-04-15,82.5999984741211,82.9000015258789,81.69999694824219,82.0,273492.0 +2019-04-16,81.80000305175781,82.0999984741211,81.80000305175781,82.0,88933.0 +2019-04-17,81.80000305175781,82.0999984741211,81.80000305175781,82.0999984741211,112293.0 +2019-04-18,82.0,82.0999984741211,81.69999694824219,81.9000015258789,116937.0 +2019-04-21,81.80000305175781,81.80000305175781,81.30000305175781,81.30000305175781,87849.0 +2019-04-22,81.19999694824219,82.19999694824219,80.69999694824219,82.19999694824219,177688.0 +2019-04-23,82.0,82.0999984741211,81.0,81.19999694824219,162107.0 +2019-04-24,81.30000305175781,82.4000015258789,81.30000305175781,82.30000305175781,93812.0 +2019-04-25,82.30000305175781,83.5,82.19999694824219,83.5,263141.0 +2019-04-28,83.5999984741211,83.5999984741211,82.5,83.0,78315.0 +2019-04-29,82.80000305175781,83.4000015258789,82.69999694824219,83.30000305175781,71519.0 +2019-04-30,83.5,84.80000305175781,83.30000305175781,84.30000305175781,476627.0 +2019-05-01,84.0,84.5,83.5,84.0,157423.0 +2019-05-02,84.0,85.0999984741211,84.0,85.0999984741211,225109.0 +2019-05-05,85.0999984741211,85.4000015258789,83.69999694824219,84.5,183942.0 +2019-05-06,84.19999694824219,84.19999694824219,82.5999984741211,83.4000015258789,220641.0 +2019-05-07,83.19999694824219,84.19999694824219,83.0,84.19999694824219,150797.0 +2019-05-08,84.0,84.0,82.69999694824219,83.0,122495.0 +2019-05-09,83.0999984741211,83.0999984741211,81.5999984741211,83.0,180505.0 +2019-05-12,83.0,83.4000015258789,82.4000015258789,83.30000305175781,157232.0 +2019-05-13,82.30000305175781,82.80000305175781,81.80000305175781,81.9000015258789,169701.0 +2019-05-14,81.69999694824219,82.5999984741211,81.0,82.0999984741211,218035.0 +2019-05-15,82.0,83.0999984741211,81.69999694824219,82.69999694824219,156821.0 +2019-05-16,82.80000305175781,84.0,82.69999694824219,84.0,143825.0 +2019-05-19,83.4000015258789,84.0,82.0,82.5999984741211,170473.0 +2019-05-20,82.69999694824219,82.69999694824219,80.0,81.19999694824219,267633.0 +2019-05-21,81.5999984741211,82.0,81.0,82.0,117489.0 +2019-05-22,82.19999694824219,84.0,82.19999694824219,83.0,264307.0 +2019-05-23,83.0999984741211,83.80000305175781,82.9000015258789,83.69999694824219,145420.0 +2019-05-26,83.5999984741211,83.69999694824219,81.5999984741211,82.4000015258789,184456.0 +2019-05-27,82.5999984741211,83.5999984741211,81.5999984741211,83.5999984741211,170237.0 +2019-05-28,83.5999984741211,87.30000305175781,83.4000015258789,84.5,2710835.0 +2019-05-29,84.5,84.5,82.5999984741211,83.0,168923.0 +2019-05-30,82.9000015258789,83.5,82.4000015258789,83.4000015258789,194685.0 +2019-06-02,82.9000015258789,83.5,82.4000015258789,83.4000015258789,194685.0 +2019-06-03,82.9000015258789,83.5,82.4000015258789,83.4000015258789,194685.0 +2019-06-04,83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0.0 +2019-06-05,83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0.0 +2019-06-06,83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0.0 +2019-06-09,83.5999984741211,84.30000305175781,83.0,84.0,159527.0 +2019-06-10,83.80000305175781,84.5,83.69999694824219,84.5,138014.0 +2019-06-11,84.0,84.80000305175781,83.9000015258789,84.80000305175781,193254.0 +2019-06-12,84.80000305175781,85.30000305175781,83.9000015258789,85.19999694824219,213504.0 +2019-06-13,84.5,85.0,84.19999694824219,84.5999984741211,152592.0 +2019-06-16,84.80000305175781,84.80000305175781,84.19999694824219,84.4000015258789,149465.0 +2019-06-17,83.9000015258789,84.19999694824219,83.0,84.19999694824219,280963.0 +2019-06-18,84.5,84.5,83.5999984741211,83.80000305175781,130804.0 +2019-06-19,84.0999984741211,85.0,84.0999984741211,84.0999984741211,206737.0 +2019-06-20,84.19999694824219,84.80000305175781,83.0,84.0999984741211,425633.0 +2019-06-23,84.0,84.4000015258789,83.5,83.5,66174.0 +2019-06-24,83.5,84.19999694824219,83.5,84.0,128342.0 +2019-06-25,84.0999984741211,85.0999984741211,84.0,84.9000015258789,160486.0 +2019-06-26,85.0999984741211,87.0,85.0999984741211,86.0,233617.0 +2019-06-27,86.0,86.0,85.19999694824219,85.4000015258789,85136.0 +2019-06-30,85.80000305175781,86.0,85.0,85.5,53225.0 +2019-07-01,85.5,85.5,84.5999984741211,84.9000015258789,37183.0 +2019-07-02,85.5,85.5,84.5,84.80000305175781,197569.0 +2019-07-03,85.0,85.19999694824219,84.4000015258789,85.19999694824219,50391.0 +2019-07-04,85.19999694824219,85.5,85.19999694824219,85.5,33452.0 +2019-07-07,85.4000015258789,85.5,85.4000015258789,85.5,64697.0 +2019-07-08,85.4000015258789,85.5,84.69999694824219,85.5,44552.0 +2019-07-09,85.5,86.19999694824219,85.4000015258789,86.19999694824219,55483.0 +2019-07-10,86.0999984741211,86.5,85.80000305175781,86.5,51571.0 +2019-07-11,86.4000015258789,88.0,86.4000015258789,88.0,119541.0 +2019-07-14,88.0,89.4000015258789,88.0,88.9000015258789,112337.0 +2019-07-15,89.30000305175781,89.30000305175781,88.5999984741211,89.0999984741211,139092.0 +2019-07-16,89.19999694824219,90.0999984741211,89.0,90.0999984741211,280360.0 +2019-07-17,90.0999984741211,90.0999984741211,89.19999694824219,90.0,145104.0 +2019-07-18,90.0,91.69999694824219,89.69999694824219,91.5,213001.0 +2019-07-21,91.30000305175781,91.30000305175781,89.80000305175781,90.9000015258789,88379.0 +2019-07-22,90.0999984741211,92.30000305175781,90.0,91.0,217524.0 +2019-07-23,90.5,91.9000015258789,90.0,90.0,65554.0 +2019-07-24,89.5,91.80000305175781,89.5,91.0,130427.0 +2019-07-25,91.0,91.9000015258789,91.0,91.80000305175781,155157.0 +2019-07-28,91.9000015258789,93.0999984741211,91.69999694824219,92.5,159061.0 +2019-07-29,92.9000015258789,92.9000015258789,90.9000015258789,91.0999984741211,62391.0 +2019-07-30,91.19999694824219,92.0,90.0,90.9000015258789,95941.0 +2019-07-31,90.4000015258789,91.0,90.0,90.5,81187.0 +2019-08-01,90.5,90.5,89.5,90.0999984741211,53692.0 +2019-08-04,89.5,90.0,88.4000015258789,89.0,44421.0 +2019-08-05,89.4000015258789,90.5,88.80000305175781,90.5,78723.0 +2019-08-06,88.5,89.9000015258789,88.5,89.0,47647.0 +2019-08-07,89.5,90.9000015258789,89.5,90.5,113423.0 +2019-08-08,90.5,91.9000015258789,90.4000015258789,91.5999984741211,125891.0 +2019-08-11,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0 +2019-08-12,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0 +2019-08-13,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0 +2019-08-14,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0 +2019-08-15,91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0.0 +2019-08-18,91.5,92.0999984741211,91.30000305175781,91.80000305175781,64852.0 +2019-08-19,91.5,91.80000305175781,90.69999694824219,90.69999694824219,170649.0 +2019-08-20,90.9000015258789,91.4000015258789,90.0,90.5,113860.0 +2019-08-21,90.4000015258789,91.4000015258789,89.9000015258789,90.5,174234.0 +2019-08-22,90.5,90.5,89.5999984741211,90.0,113042.0 +2019-08-25,88.30000305175781,88.4000015258789,86.0,86.9000015258789,215848.0 +2019-08-26,86.19999694824219,87.69999694824219,86.19999694824219,87.69999694824219,81043.0 +2019-08-27,88.4000015258789,89.5999984741211,86.5,89.5999984741211,1545120.0 +2019-08-28,88.0,89.0,87.30000305175781,88.5999984741211,130370.0 +2019-08-29,88.80000305175781,88.9000015258789,87.5,87.5,90790.0 +2019-09-01,88.0,88.5,87.5,88.0999984741211,49233.0 +2019-09-02,88.5,88.5,87.4000015258789,87.9000015258789,91688.0 +2019-09-03,87.9000015258789,88.30000305175781,87.69999694824219,87.9000015258789,33128.0 +2019-09-04,87.69999694824219,88.30000305175781,87.69999694824219,87.9000015258789,91376.0 +2019-09-05,88.0,88.0999984741211,87.69999694824219,87.9000015258789,99397.0 +2019-09-08,88.0999984741211,88.19999694824219,87.69999694824219,88.0,18859.0 +2019-09-09,88.0,88.0999984741211,87.9000015258789,88.0,56990.0 +2019-09-10,87.80000305175781,88.0999984741211,87.0999984741211,88.0999984741211,131166.0 +2019-09-11,87.69999694824219,88.0999984741211,86.0,88.0999984741211,78934.0 +2019-09-12,87.9000015258789,88.5,87.5,88.4000015258789,42686.0 +2019-09-15,88.0,88.0,86.0,87.9000015258789,43627.0 +2019-09-16,87.9000015258789,88.0,87.30000305175781,87.80000305175781,104673.0 +2019-09-17,87.9000015258789,87.9000015258789,87.30000305175781,87.5,104866.0 +2019-09-18,87.80000305175781,88.0,87.5,87.9000015258789,41488.0 +2019-09-19,87.9000015258789,88.69999694824219,86.80000305175781,88.69999694824219,341123.0 +2019-09-22,88.19999694824219,88.69999694824219,88.19999694824219,88.5999984741211,10507.0 +2019-09-24,89.0,89.69999694824219,89.0,89.0,38168.0 +2019-09-25,89.0,89.5,88.30000305175781,89.0,57986.0 +2019-09-26,88.9000015258789,88.9000015258789,87.69999694824219,87.69999694824219,40779.0 +2019-09-29,88.19999694824219,88.4000015258789,87.5,88.4000015258789,31626.0 +2019-09-30,88.5,89.19999694824219,87.5999984741211,87.5999984741211,126362.0 +2019-10-01,87.69999694824219,88.0999984741211,87.0,87.0,78100.0 +2019-10-02,87.30000305175781,87.5,86.30000305175781,86.5,56482.0 +2019-10-03,86.9000015258789,86.9000015258789,85.80000305175781,85.9000015258789,140640.0 +2019-10-06,86.80000305175781,87.80000305175781,86.5,87.80000305175781,37364.0 +2019-10-07,87.5999984741211,87.69999694824219,86.30000305175781,86.30000305175781,83927.0 +2019-10-08,86.5,86.69999694824219,85.0999984741211,85.5,131769.0 +2019-10-09,85.4000015258789,85.5999984741211,85.0,85.0999984741211,75981.0 +2019-10-10,85.19999694824219,85.19999694824219,84.69999694824219,85.0,57794.0 +2019-10-13,85.5,85.5999984741211,85.0,85.0,39472.0 +2019-10-14,84.69999694824219,86.19999694824219,84.69999694824219,85.0999984741211,200893.0 +2019-10-15,86.0,87.0,85.69999694824219,85.80000305175781,146200.0 +2019-10-16,85.4000015258789,86.9000015258789,85.19999694824219,86.69999694824219,62638.0 +2019-10-17,86.9000015258789,87.0,86.5,87.0,33623.0 +2019-10-20,87.9000015258789,87.9000015258789,86.5,86.5,95557.0 +2019-10-21,87.0,87.0,86.19999694824219,86.4000015258789,48625.0 +2019-10-22,86.5,86.5,85.80000305175781,86.0,67164.0 +2019-10-23,86.0,86.5,85.9000015258789,86.5,26245.0 +2019-10-24,86.5,86.69999694824219,86.0999984741211,86.5,81547.0 +2019-10-27,86.30000305175781,87.30000305175781,86.30000305175781,86.9000015258789,50246.0 +2019-10-28,86.9000015258789,87.0,86.19999694824219,86.19999694824219,46790.0 +2019-10-29,86.0,86.4000015258789,85.0,86.4000015258789,90234.0 +2019-10-30,85.5,86.5,85.0,86.5,66659.0 +2019-10-31,86.19999694824219,86.5,85.5999984741211,86.5,38667.0 +2019-11-03,86.19999694824219,86.30000305175781,85.5,86.0999984741211,33064.0 +2019-11-04,86.0,87.0,85.9000015258789,87.0,74835.0 +2019-11-05,87.30000305175781,88.0,87.0,88.0,139692.0 +2019-11-06,88.0,88.5,86.69999694824219,87.19999694824219,189652.0 +2019-11-07,87.0999984741211,88.5999984741211,87.0999984741211,88.5999984741211,214569.0 +2019-11-10,88.0999984741211,89.5,88.0999984741211,89.30000305175781,89563.0 +2019-11-11,89.30000305175781,89.5,89.19999694824219,89.19999694824219,41493.0 +2019-11-12,89.19999694824219,89.5,89.0,89.5,86564.0 +2019-11-13,89.5,90.5,89.0,90.0,115044.0 +2019-11-14,90.0,91.30000305175781,89.5,91.19999694824219,116823.0 +2019-11-17,91.30000305175781,91.30000305175781,89.80000305175781,91.0,44065.0 +2019-11-18,91.0,91.30000305175781,91.0,91.0,51582.0 +2019-11-19,91.19999694824219,92.0,91.0,92.0,69172.0 +2019-11-20,92.0,92.19999694824219,91.4000015258789,91.5,132313.0 +2019-11-21,91.80000305175781,91.80000305175781,91.0,91.30000305175781,87878.0 +2019-11-24,89.0999984741211,89.80000305175781,88.5999984741211,88.69999694824219,63818.0 +2019-11-25,88.19999694824219,89.0,88.0999984741211,88.30000305175781,176009.0 +2019-11-26,88.4000015258789,90.5999984741211,88.0,90.5999984741211,643827.0 +2019-11-27,90.0,90.0,88.0999984741211,88.4000015258789,96707.0 +2019-11-28,88.5999984741211,89.80000305175781,88.5999984741211,88.80000305175781,22558.0 +2019-12-01,88.5,89.0,88.4000015258789,88.9000015258789,90716.0 +2019-12-02,88.5999984741211,88.9000015258789,87.0,88.0999984741211,86836.0 +2019-12-03,88.4000015258789,89.30000305175781,88.30000305175781,89.30000305175781,78227.0 +2019-12-04,89.5,89.69999694824219,88.69999694824219,89.5,26856.0 +2019-12-05,89.5,90.4000015258789,89.5,90.0,46318.0 +2019-12-08,88.5,90.30000305175781,88.5,90.0,78360.0 +2019-12-09,90.30000305175781,90.9000015258789,89.69999694824219,90.5999984741211,121218.0 +2019-12-10,90.5,91.69999694824219,90.5,91.0,88589.0 +2019-12-11,91.69999694824219,92.0,91.0,91.0,74629.0 +2019-12-12,91.5,91.5,90.5,91.0,46241.0 +2019-12-15,91.30000305175781,91.4000015258789,90.0,91.30000305175781,77317.0 +2019-12-16,90.5999984741211,91.80000305175781,90.30000305175781,91.19999694824219,91254.0 +2019-12-17,91.30000305175781,91.5,91.0,91.5,118073.0 +2019-12-18,91.69999694824219,92.19999694824219,91.0999984741211,91.5999984741211,69597.0 +2019-12-19,91.9000015258789,92.9000015258789,91.9000015258789,92.9000015258789,151277.0 +2019-12-22,93.0,95.5,93.0,95.5,175435.0 +2019-12-23,97.4000015258789,102.0,97.4000015258789,100.5999984741211,654216.0 +2019-12-24,101.0,101.80000305175781,97.80000305175781,98.30000305175781,193077.0 +2019-12-25,98.30000305175781,98.69999694824219,98.0,98.30000305175781,116395.0 +2019-12-26,98.9000015258789,100.19999694824219,98.0999984741211,99.19999694824219,181299.0 +2019-12-29,99.19999694824219,101.19999694824219,99.19999694824219,100.5999984741211,128161.0 +2019-12-30,100.80000305175781,102.80000305175781,100.5999984741211,102.0,166903.0 +2019-12-31,102.0,105.0,101.5999984741211,102.80000305175781,468272.0 +2020-01-01,102.80000305175781,102.80000305175781,101.5999984741211,102.0,46711.0 +2020-01-02,101.80000305175781,102.4000015258789,100.5999984741211,102.0,72146.0 +2020-01-05,99.80000305175781,101.0,99.0,99.0,132562.0 +2020-01-06,99.0,100.0,99.0,100.0,71600.0 +2020-01-07,100.0,100.5999984741211,99.9000015258789,100.19999694824219,36298.0 +2020-01-08,99.4000015258789,100.80000305175781,99.0999984741211,100.19999694824219,58862.0 +2020-01-09,101.80000305175781,101.80000305175781,100.0,101.19999694824219,114048.0 +2020-01-12,101.80000305175781,103.19999694824219,101.4000015258789,103.0,154199.0 +2020-01-13,103.4000015258789,104.19999694824219,103.0,104.0,108191.0 +2020-01-14,104.4000015258789,105.0,103.0,104.0,134342.0 +2020-01-15,103.19999694824219,104.4000015258789,103.19999694824219,103.19999694824219,44812.0 +2020-01-16,103.19999694824219,103.4000015258789,101.5999984741211,103.0,96743.0 +2020-01-19,104.4000015258789,104.4000015258789,102.4000015258789,102.80000305175781,31226.0 +2020-01-20,103.0,104.0,102.19999694824219,104.0,38840.0 +2020-01-21,104.19999694824219,104.19999694824219,102.80000305175781,103.0,25903.0 +2020-01-22,103.80000305175781,103.80000305175781,102.80000305175781,103.4000015258789,31971.0 +2020-01-23,103.4000015258789,103.4000015258789,101.0,102.4000015258789,72355.0 +2020-01-26,102.0,102.80000305175781,101.19999694824219,102.4000015258789,65038.0 +2020-01-27,101.5999984741211,102.0,100.80000305175781,101.0,78545.0 +2020-01-28,100.80000305175781,102.0,100.4000015258789,100.4000015258789,79676.0 +2020-01-29,101.0,101.0,100.19999694824219,100.80000305175781,63041.0 +2020-01-30,100.80000305175781,103.19999694824219,100.5999984741211,102.80000305175781,140180.0 +2020-02-02,102.19999694824219,102.19999694824219,100.5999984741211,100.80000305175781,34684.0 +2020-02-03,100.80000305175781,102.0,99.80000305175781,99.80000305175781,83572.0 +2020-02-04,100.80000305175781,102.19999694824219,100.4000015258789,101.0,76956.0 +2020-02-05,101.80000305175781,102.0,100.5999984741211,100.5999984741211,62169.0 +2020-02-06,101.0,102.0,99.69999694824219,101.0,91211.0 +2020-02-09,101.5999984741211,101.5999984741211,99.5,100.4000015258789,42172.0 +2020-02-10,100.5999984741211,102.0,100.0,100.80000305175781,48831.0 +2020-02-11,100.19999694824219,100.4000015258789,98.4000015258789,98.4000015258789,75758.0 +2020-02-12,99.0,99.0999984741211,98.0,98.0,76499.0 +2020-02-13,98.9000015258789,99.19999694824219,97.19999694824219,98.4000015258789,24800.0 +2020-02-16,98.4000015258789,98.4000015258789,98.4000015258789,98.4000015258789,0.0 +2020-02-17,98.0,99.0,98.0,98.5999984741211,11837.0 +2020-02-18,99.4000015258789,101.80000305175781,99.4000015258789,100.4000015258789,56203.0 +2020-02-19,101.5999984741211,103.0,100.4000015258789,103.0,79633.0 +2020-02-20,103.0,103.4000015258789,101.5999984741211,101.5999984741211,87437.0 +2020-02-23,102.0,102.4000015258789,101.0,102.4000015258789,34696.0 +2020-02-24,101.5999984741211,101.5999984741211,97.5,100.80000305175781,152062.0 +2020-02-25,100.0,100.19999694824219,97.30000305175781,98.30000305175781,74301.0 +2020-02-26,98.19999694824219,98.19999694824219,95.5,95.69999694824219,245878.0 +2020-02-27,95.0999984741211,95.5,90.9000015258789,91.19999694824219,384196.0 +2020-03-01,89.0,90.80000305175781,87.9000015258789,90.0,194665.0 +2020-03-02,90.5999984741211,91.30000305175781,85.5,86.9000015258789,636354.0 +2020-03-03,88.80000305175781,88.80000305175781,85.9000015258789,87.0999984741211,335725.0 +2020-03-04,87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,0.0 +2020-03-05,87.19999694824219,87.5999984741211,86.80000305175781,87.19999694824219,245375.0 +2020-03-08,78.5,81.0,78.5,80.0,564013.0 +2020-03-09,72.19999694824219,75.30000305175781,72.0,72.80000305175781,505098.0 +2020-03-10,80.0,80.0,75.0,78.0999984741211,369507.0 +2020-03-11,79.30000305175781,79.30000305175781,75.9000015258789,76.69999694824219,235115.0 +2020-03-12,74.0,74.80000305175781,70.0,73.9000015258789,371155.0 +2020-03-15,73.0,73.0,68.5,71.9000015258789,301016.0 +2020-03-16,71.5,72.5999984741211,70.0,71.80000305175781,288408.0 +2020-03-17,72.0,73.5999984741211,71.0,71.4000015258789,222512.0 +2020-03-18,71.4000015258789,72.80000305175781,71.0,72.0,206660.0 +2020-03-19,71.9000015258789,74.0999984741211,71.5,73.0,305380.0 +2020-03-22,70.0,72.4000015258789,70.0,71.9000015258789,186902.0 +2020-03-23,70.5,70.69999694824219,69.0,69.5999984741211,203203.0 +2020-03-24,70.69999694824219,71.9000015258789,69.5999984741211,71.30000305175781,209204.0 +2020-03-25,72.0,72.9000015258789,69.69999694824219,69.69999694824219,208536.0 +2020-03-26,70.69999694824219,71.0999984741211,70.0,70.80000305175781,84079.0 +2020-03-29,70.9000015258789,72.5,70.4000015258789,71.80000305175781,118516.0 +2020-03-30,71.0,72.0,71.0,72.0,103224.0 +2020-03-31,72.0999984741211,75.5,72.0999984741211,75.5,266402.0 +2020-04-01,75.30000305175781,77.19999694824219,75.0999984741211,77.0,133489.0 +2020-04-02,76.5,78.0,76.5,78.0,170020.0 +2020-04-05,78.0,78.0999984741211,75.0,75.0,161262.0 +2020-04-06,75.0,75.0,74.19999694824219,75.0,106596.0 +2020-04-07,74.80000305175781,77.30000305175781,74.5,76.80000305175781,113859.0 +2020-04-08,76.5,77.19999694824219,76.0,77.19999694824219,155886.0 +2020-04-09,77.30000305175781,78.0,76.9000015258789,77.9000015258789,101621.0 +2020-04-12,77.5,77.5,74.69999694824219,74.80000305175781,157220.0 +2020-04-13,74.80000305175781,75.0,72.0999984741211,72.19999694824219,168368.0 +2020-04-14,72.19999694824219,73.0,71.80000305175781,72.9000015258789,133436.0 +2020-04-15,72.0999984741211,72.69999694824219,72.0,72.69999694824219,93512.0 +2020-04-16,72.5999984741211,73.19999694824219,71.5999984741211,71.5999984741211,167151.0 +2020-04-19,72.4000015258789,72.4000015258789,71.0,71.0,80745.0 +2020-04-20,70.5999984741211,71.30000305175781,70.5,71.30000305175781,74818.0 +2020-04-21,71.0,72.0999984741211,70.69999694824219,70.69999694824219,92260.0 +2020-04-22,70.69999694824219,72.0,70.69999694824219,71.0,72677.0 +2020-04-23,71.80000305175781,73.19999694824219,71.80000305175781,72.30000305175781,108781.0 +2020-04-26,74.0,77.30000305175781,73.80000305175781,76.80000305175781,284355.0 +2020-04-27,77.0999984741211,84.30000305175781,76.9000015258789,78.0999984741211,569073.0 +2020-04-28,78.4000015258789,81.5,78.4000015258789,79.5,276390.0 +2020-04-29,79.80000305175781,80.5,79.5999984741211,80.0,165600.0 +2020-04-30,80.4000015258789,81.5,79.69999694824219,79.9000015258789,176985.0 +2020-05-03,75.19999694824219,75.4000015258789,72.0,72.5999984741211,323105.0 +2020-05-04,72.0999984741211,75.0,72.0,73.0999984741211,185601.0 +2020-05-05,74.30000305175781,74.69999694824219,74.0,74.0999984741211,88245.0 +2020-05-06,74.5999984741211,74.80000305175781,73.0999984741211,73.0999984741211,149800.0 +2020-05-07,73.0,73.5,72.0999984741211,72.5999984741211,88551.0 +2020-05-10,73.0,73.69999694824219,72.69999694824219,73.0,74817.0 +2020-05-11,72.0,73.0,71.30000305175781,72.5,107322.0 +2020-05-12,73.0,73.0,72.30000305175781,72.69999694824219,60182.0 +2020-05-13,73.69999694824219,73.69999694824219,72.69999694824219,73.4000015258789,112382.0 +2020-05-14,73.5,75.9000015258789,73.0999984741211,75.30000305175781,243962.0 +2020-05-17,78.19999694824219,78.80000305175781,76.69999694824219,77.0,387315.0 +2020-05-18,77.5,78.0999984741211,76.80000305175781,77.0,291576.0 +2020-05-19,77.80000305175781,77.80000305175781,77.0,77.5,164489.0 +2020-05-20,77.4000015258789,77.5,75.0999984741211,75.9000015258789,421355.0 +2020-05-21,76.0,76.5999984741211,75.19999694824219,76.0,642819.0 +2020-05-31,79.0,79.4000015258789,75.9000015258789,76.5,1257148.0 +2020-06-01,76.5,76.80000305175781,75.69999694824219,76.69999694824219,387185.0 +2020-06-02,76.69999694824219,76.69999694824219,75.0,75.0999984741211,529096.0 +2020-06-03,75.0999984741211,77.0999984741211,74.0,76.0,631460.0 +2020-06-04,75.5999984741211,76.4000015258789,75.0999984741211,76.0,245064.0 +2020-06-07,76.4000015258789,77.0999984741211,75.5999984741211,77.0,399024.0 +2020-06-08,77.0,77.0,75.5999984741211,76.0,326709.0 +2020-06-09,76.30000305175781,77.69999694824219,75.69999694824219,76.4000015258789,363079.0 +2020-06-10,76.19999694824219,76.9000015258789,75.9000015258789,76.5,249002.0 +2020-06-11,76.19999694824219,76.4000015258789,75.9000015258789,76.4000015258789,214638.0 +2020-06-14,75.9000015258789,77.19999694824219,75.9000015258789,76.9000015258789,413075.0 +2020-06-15,76.80000305175781,78.69999694824219,76.4000015258789,78.69999694824219,704388.0 +2020-06-16,79.0,80.19999694824219,78.69999694824219,79.0,720192.0 +2020-06-17,79.4000015258789,80.0,78.30000305175781,78.5999984741211,529135.0 +2020-06-18,78.5999984741211,79.69999694824219,77.9000015258789,77.9000015258789,542788.0 +2020-06-21,78.0999984741211,78.30000305175781,77.0999984741211,77.19999694824219,297920.0 +2020-06-22,77.0999984741211,77.80000305175781,76.80000305175781,77.80000305175781,324658.0 +2020-06-23,77.80000305175781,80.19999694824219,77.5,79.69999694824219,628783.0 +2020-06-24,79.80000305175781,80.5,78.80000305175781,78.80000305175781,318097.0 +2020-06-25,78.0999984741211,79.0,77.5999984741211,78.4000015258789,266161.0 +2020-06-28,78.0,78.19999694824219,77.4000015258789,78.0999984741211,101505.0 +2020-06-29,78.0999984741211,78.30000305175781,77.80000305175781,78.0,171802.0 +2020-06-30,78.30000305175781,79.19999694824219,77.4000015258789,77.4000015258789,433092.0 +2020-07-01,77.4000015258789,77.5,76.69999694824219,76.80000305175781,237112.0 +2020-07-02,77.5999984741211,78.19999694824219,77.19999694824219,78.19999694824219,210946.0 +2020-07-05,78.4000015258789,79.4000015258789,78.30000305175781,79.0,226127.0 +2020-07-06,79.0,79.0,78.0999984741211,78.19999694824219,302803.0 +2020-07-07,78.30000305175781,78.4000015258789,78.0,78.0,125819.0 +2020-07-08,78.30000305175781,78.5,78.0,78.4000015258789,159266.0 +2020-07-09,78.4000015258789,79.4000015258789,78.4000015258789,79.30000305175781,239889.0 +2020-07-12,79.69999694824219,83.0,79.69999694824219,82.19999694824219,797532.0 +2020-07-13,82.69999694824219,82.69999694824219,80.9000015258789,81.0999984741211,295843.0 +2020-07-14,80.9000015258789,81.69999694824219,79.80000305175781,81.69999694824219,281438.0 +2020-07-15,81.0,82.19999694824219,80.9000015258789,81.80000305175781,302816.0 +2020-07-16,81.30000305175781,82.30000305175781,81.0,81.5999984741211,287146.0 +2020-07-19,81.5999984741211,81.9000015258789,80.69999694824219,81.4000015258789,214624.0 +2020-07-20,81.0999984741211,81.5999984741211,78.0,80.5,386949.0 +2020-07-21,79.80000305175781,80.4000015258789,79.5,80.4000015258789,467925.0 +2020-07-22,80.4000015258789,80.5,79.69999694824219,80.19999694824219,196020.0 +2020-07-23,80.19999694824219,80.30000305175781,79.9000015258789,80.30000305175781,106266.0 +2020-07-26,80.30000305175781,80.30000305175781,79.9000015258789,80.19999694824219,114290.0 +2020-07-27,80.30000305175781,80.30000305175781,79.80000305175781,80.0,211595.0 +2020-07-28,80.0999984741211,83.0,80.0,82.30000305175781,989822.0 +2020-08-05,82.30000305175781,82.69999694824219,81.4000015258789,81.4000015258789,322173.0 +2020-08-06,81.4000015258789,82.30000305175781,81.0,81.80000305175781,236290.0 +2020-08-09,81.80000305175781,82.30000305175781,81.4000015258789,82.30000305175781,220133.0 +2020-08-10,82.5,82.5999984741211,81.69999694824219,82.0,170651.0 +2020-08-11,82.19999694824219,84.5,82.0,84.19999694824219,498018.0 +2020-08-12,84.30000305175781,84.30000305175781,83.19999694824219,83.30000305175781,189953.0 +2020-08-13,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0 +2020-08-16,82.9000015258789,82.9000015258789,82.30000305175781,82.4000015258789,188241.0 +2020-08-17,82.30000305175781,83.30000305175781,80.5,80.5,654532.0 +2020-08-18,81.0,81.69999694824219,80.80000305175781,81.5999984741211,310091.0 +2020-08-19,81.69999694824219,82.0999984741211,81.0999984741211,81.19999694824219,357408.0 +2020-08-20,81.30000305175781,81.5999984741211,80.9000015258789,81.4000015258789,344062.0 +2020-08-23,81.19999694824219,81.30000305175781,80.4000015258789,80.5999984741211,573213.0 +2020-08-24,80.69999694824219,80.69999694824219,79.80000305175781,80.0,678778.0 +2020-08-25,80.0,80.69999694824219,79.9000015258789,80.69999694824219,655411.0 +2020-08-26,80.5,80.69999694824219,80.0999984741211,80.19999694824219,259456.0 +2020-08-27,80.4000015258789,80.4000015258789,79.80000305175781,80.0999984741211,340713.0 +2020-08-30,80.19999694824219,80.5999984741211,79.9000015258789,80.5999984741211,373404.0 +2020-08-31,81.0,81.80000305175781,80.0999984741211,80.0999984741211,1038956.0 +2020-09-01,80.4000015258789,82.4000015258789,80.19999694824219,81.0,1052738.0 +2020-09-02,81.80000305175781,81.9000015258789,80.69999694824219,81.30000305175781,658703.0 +2020-09-03,81.9000015258789,82.4000015258789,81.4000015258789,81.80000305175781,911357.0 +2020-09-06,81.5,83.4000015258789,81.19999694824219,82.9000015258789,1220706.0 +2020-09-07,83.0999984741211,84.19999694824219,82.4000015258789,83.69999694824219,959461.0 +2020-09-08,83.9000015258789,85.4000015258789,83.0999984741211,83.30000305175781,1308363.0 +2020-09-09,83.0,83.5,82.0999984741211,83.30000305175781,496689.0 +2020-09-10,83.30000305175781,83.80000305175781,83.0,83.0999984741211,532642.0 +2020-09-13,83.5,83.5,82.9000015258789,83.5,426018.0 +2020-09-14,86.0999984741211,87.4000015258789,84.0,84.5,1432822.0 +2020-09-15,84.9000015258789,84.9000015258789,83.5999984741211,84.0,781614.0 +2020-09-16,84.19999694824219,84.19999694824219,83.30000305175781,83.80000305175781,232591.0 +2020-09-17,84.19999694824219,84.19999694824219,83.30000305175781,83.80000305175781,271240.0 +2020-09-20,83.9000015258789,83.9000015258789,83.19999694824219,83.5,160570.0 +2020-09-21,83.5,83.5,82.0,82.19999694824219,426344.0 +2020-09-22,82.0,82.4000015258789,81.0999984741211,81.80000305175781,214453.0 +2020-09-24,81.9000015258789,82.69999694824219,81.80000305175781,82.30000305175781,172548.0 +2020-09-27,82.9000015258789,82.9000015258789,82.30000305175781,82.69999694824219,141834.0 +2020-09-28,82.9000015258789,82.9000015258789,82.19999694824219,82.30000305175781,210785.0 +2020-09-29,82.5,82.5,81.5,82.19999694824219,225330.0 +2020-09-30,82.30000305175781,83.0,81.19999694824219,82.5999984741211,212020.0 +2020-10-01,82.9000015258789,82.9000015258789,81.80000305175781,82.19999694824219,190853.0 +2020-10-04,81.9000015258789,82.0999984741211,81.0,81.0999984741211,179487.0 +2020-10-05,81.0999984741211,81.30000305175781,80.30000305175781,81.30000305175781,174754.0 +2020-10-06,81.4000015258789,82.0999984741211,81.30000305175781,82.0,154761.0 +2020-10-07,82.0,82.19999694824219,81.4000015258789,82.19999694824219,161803.0 +2020-10-08,81.5999984741211,82.0,81.5,82.0,214683.0 +2020-10-11,81.5,82.30000305175781,81.5,82.0999984741211,262076.0 +2020-10-12,82.19999694824219,82.30000305175781,81.9000015258789,82.30000305175781,172444.0 +2020-10-13,82.5,82.9000015258789,82.0999984741211,82.19999694824219,175823.0 +2020-10-14,83.0999984741211,83.5,82.4000015258789,82.9000015258789,436682.0 +2020-10-15,82.9000015258789,83.0,82.0999984741211,82.19999694824219,250460.0 +2020-10-18,82.4000015258789,83.0999984741211,82.19999694824219,82.5,118122.0 +2020-10-19,82.69999694824219,82.9000015258789,82.0,82.5,133927.0 +2020-10-20,82.0999984741211,82.0999984741211,81.4000015258789,82.0,195051.0 +2020-10-21,81.80000305175781,82.4000015258789,81.5999984741211,82.0999984741211,143147.0 +2020-10-22,82.0,82.19999694824219,81.30000305175781,82.19999694824219,241182.0 +2020-10-25,82.19999694824219,82.30000305175781,79.69999694824219,79.69999694824219,160141.0 +2020-10-26,79.5999984741211,80.5,78.80000305175781,79.69999694824219,370714.0 +2020-10-27,79.80000305175781,80.0,79.4000015258789,79.69999694824219,137783.0 +2020-10-28,80.0,80.30000305175781,79.5,79.5999984741211,155386.0 +2020-10-29,78.19999694824219,78.5,77.5,77.80000305175781,188312.0 +2020-11-01,77.80000305175781,77.80000305175781,76.9000015258789,77.5,96763.0 +2020-11-02,77.5,78.0999984741211,77.30000305175781,77.69999694824219,147742.0 +2020-11-03,78.5,78.5,77.5999984741211,77.5999984741211,123319.0 +2020-11-04,77.5,77.5999984741211,75.30000305175781,76.0,683939.0 +2020-11-05,76.0,76.0,74.5999984741211,75.0999984741211,238963.0 +2020-11-08,75.0,75.80000305175781,74.80000305175781,74.9000015258789,214952.0 +2020-11-09,74.9000015258789,76.19999694824219,74.9000015258789,76.0999984741211,501413.0 +2020-11-10,78.19999694824219,80.0,76.5999984741211,78.0999984741211,1472202.0 +2020-11-11,78.5,80.69999694824219,78.30000305175781,79.9000015258789,796628.0 +2020-11-12,79.9000015258789,80.0,78.4000015258789,78.9000015258789,404520.0 +2020-11-15,79.0999984741211,79.9000015258789,78.30000305175781,79.80000305175781,441557.0 +2020-11-16,79.80000305175781,79.80000305175781,78.80000305175781,79.0999984741211,309583.0 +2020-11-17,79.0999984741211,79.80000305175781,78.9000015258789,79.0,152682.0 +2020-11-18,79.0,79.19999694824219,78.80000305175781,79.19999694824219,92020.0 +2020-11-19,79.30000305175781,79.30000305175781,78.80000305175781,78.80000305175781,85470.0 +2020-11-22,79.0,79.0999984741211,78.5,78.69999694824219,100894.0 +2020-11-23,78.80000305175781,79.0,78.5,78.5,158078.0 +2020-11-24,78.5999984741211,78.9000015258789,78.5,78.5,196728.0 +2020-11-25,78.69999694824219,79.0,78.0,78.0,204086.0 +2020-11-26,77.5999984741211,78.9000015258789,77.4000015258789,78.0,640618.0 +2020-11-29,78.9000015258789,79.5,78.19999694824219,79.19999694824219,628252.0 +2020-11-30,79.4000015258789,80.5,79.0,79.19999694824219,912679.0 +2020-12-01,79.19999694824219,80.0999984741211,79.0999984741211,80.0,383669.0 +2020-12-02,79.80000305175781,79.80000305175781,78.5,79.69999694824219,281817.0 +2020-12-03,79.80000305175781,79.80000305175781,79.19999694824219,79.4000015258789,153984.0 +2020-12-06,79.69999694824219,79.80000305175781,78.0999984741211,78.0999984741211,163702.0 +2020-12-07,78.0999984741211,79.4000015258789,77.9000015258789,79.4000015258789,166195.0 +2020-12-08,79.4000015258789,79.4000015258789,78.4000015258789,78.5999984741211,234042.0 +2020-12-09,78.69999694824219,78.80000305175781,78.4000015258789,78.4000015258789,264391.0 +2020-12-10,78.19999694824219,78.69999694824219,78.0,78.69999694824219,264091.0 +2020-12-13,78.19999694824219,78.5,77.80000305175781,78.0,255527.0 +2020-12-14,78.0,78.0,77.5999984741211,77.80000305175781,151001.0 +2020-12-15,77.80000305175781,78.4000015258789,77.69999694824219,77.69999694824219,430183.0 +2020-12-16,78.19999694824219,78.19999694824219,77.5999984741211,77.5999984741211,304576.0 +2020-12-17,77.69999694824219,80.30000305175781,77.69999694824219,78.69999694824219,2178128.0 +2020-12-20,79.19999694824219,79.9000015258789,78.4000015258789,78.5,497950.0 +2020-12-21,77.0,77.0,75.30000305175781,76.0,686431.0 +2020-12-22,76.0,76.5,75.5,76.30000305175781,395985.0 +2020-12-23,76.4000015258789,76.5,75.80000305175781,76.30000305175781,178032.0 +2020-12-24,76.30000305175781,77.30000305175781,76.0999984741211,76.5999984741211,200561.0 +2020-12-27,76.69999694824219,77.0,76.4000015258789,76.80000305175781,132188.0 +2020-12-28,76.69999694824219,76.69999694824219,76.4000015258789,76.5,134813.0 +2020-12-29,76.5,77.5,76.5,77.5,171688.0 +2020-12-30,77.5999984741211,77.9000015258789,77.4000015258789,77.5999984741211,144824.0 +2020-12-31,77.69999694824219,77.80000305175781,77.0999984741211,77.0999984741211,115551.0 +2021-01-03,78.0999984741211,79.0,77.5,77.69999694824219,302715.0 +2021-01-04,77.80000305175781,78.4000015258789,77.5999984741211,78.0,117881.0 +2021-01-05,78.30000305175781,78.30000305175781,77.0,77.80000305175781,183907.0 +2021-01-06,77.80000305175781,77.80000305175781,76.30000305175781,76.30000305175781,254331.0 +2021-01-07,76.4000015258789,76.80000305175781,76.0,76.0,321793.0 +2021-01-10,78.30000305175781,78.9000015258789,77.80000305175781,78.5,796227.0 +2021-01-11,78.5999984741211,79.5,78.19999694824219,79.5,353639.0 +2021-01-12,79.5,79.5,78.69999694824219,78.80000305175781,234314.0 +2021-01-13,78.9000015258789,79.5999984741211,78.9000015258789,79.4000015258789,180654.0 +2021-01-14,79.5999984741211,79.5999984741211,79.0,79.5,242015.0 +2021-01-17,79.19999694824219,79.5,78.80000305175781,79.0,305660.0 +2021-01-18,79.0,79.0,78.0,78.0999984741211,185241.0 +2021-01-19,77.69999694824219,78.9000015258789,77.69999694824219,77.69999694824219,280182.0 +2021-01-20,77.80000305175781,78.0999984741211,77.5999984741211,77.69999694824219,355465.0 +2021-01-21,77.80000305175781,77.9000015258789,76.80000305175781,76.9000015258789,382002.0 +2021-01-24,77.30000305175781,77.30000305175781,76.80000305175781,76.80000305175781,75990.0 +2021-01-25,77.19999694824219,77.30000305175781,76.80000305175781,76.80000305175781,71396.0 +2021-01-26,76.80000305175781,77.0,76.0,76.30000305175781,118246.0 +2021-01-27,76.4000015258789,76.69999694824219,76.0999984741211,76.0999984741211,62023.0 +2021-01-28,76.30000305175781,77.0,75.69999694824219,77.0,218152.0 +2021-01-31,76.0,76.0,75.30000305175781,76.0,245951.0 +2021-02-01,75.30000305175781,76.0,75.30000305175781,75.69999694824219,148005.0 +2021-02-02,75.5,75.69999694824219,75.0,75.30000305175781,180067.0 +2021-02-03,75.0999984741211,75.0999984741211,73.19999694824219,73.5,325160.0 +2021-02-04,73.0,73.0,71.30000305175781,72.80000305175781,235730.0 +2021-02-07,73.5999984741211,74.5,73.4000015258789,74.0,118477.0 +2021-02-08,74.19999694824219,75.0,74.19999694824219,75.0,134537.0 +2021-02-09,75.0,75.0,74.5,74.5,60404.0 +2021-02-10,75.0,75.0,74.4000015258789,74.4000015258789,50869.0 +2021-02-11,74.5,75.0,74.5,74.5999984741211,57093.0 +2021-02-14,74.5,74.69999694824219,74.4000015258789,74.5999984741211,71378.0 +2021-02-15,74.69999694824219,74.69999694824219,74.0999984741211,74.19999694824219,86358.0 +2021-02-16,74.19999694824219,74.5,74.0,74.19999694824219,67329.0 +2021-02-17,74.19999694824219,74.4000015258789,74.0999984741211,74.30000305175781,96578.0 +2021-02-18,74.19999694824219,74.69999694824219,74.0999984741211,74.5,82611.0 +2021-02-21,74.5,75.5999984741211,74.5,75.30000305175781,157972.0 +2021-02-22,75.30000305175781,75.30000305175781,74.80000305175781,75.0,139685.0 +2021-02-23,75.0999984741211,75.0999984741211,74.5999984741211,74.5999984741211,173411.0 +2021-02-24,74.69999694824219,74.69999694824219,74.0999984741211,74.19999694824219,100850.0 +2021-02-25,74.19999694824219,74.69999694824219,73.9000015258789,73.9000015258789,154396.0 +2021-02-28,74.0,74.19999694824219,73.5,73.80000305175781,97648.0 +2021-03-01,73.9000015258789,74.0,73.5,73.69999694824219,90281.0 +2021-03-02,73.9000015258789,74.30000305175781,73.5,74.0999984741211,87529.0 +2021-03-03,74.0999984741211,74.19999694824219,73.5999984741211,74.0,114119.0 +2021-03-04,74.19999694824219,75.0,73.80000305175781,73.9000015258789,215460.0 +2021-03-07,75.0,75.9000015258789,74.0,75.5,292865.0 +2021-03-08,75.5,75.5999984741211,74.4000015258789,74.4000015258789,177525.0 +2021-03-09,74.9000015258789,75.0999984741211,74.0999984741211,74.19999694824219,183268.0 +2021-03-10,74.19999694824219,75.0,74.0999984741211,74.69999694824219,200317.0 +2021-03-11,74.69999694824219,75.4000015258789,74.5999984741211,74.80000305175781,174140.0 +2021-03-14,75.0999984741211,77.69999694824219,75.0,77.4000015258789,473513.0 +2021-03-15,77.9000015258789,78.0,76.80000305175781,77.0,413814.0 +2021-03-16,77.0,77.9000015258789,75.9000015258789,76.0,368131.0 +2021-03-17,76.0999984741211,77.30000305175781,76.0999984741211,76.9000015258789,138293.0 +2021-03-18,77.19999694824219,77.5,75.69999694824219,75.69999694824219,322910.0 +2021-03-21,76.0,76.4000015258789,75.80000305175781,75.80000305175781,232652.0 +2021-03-22,75.69999694824219,76.19999694824219,75.5999984741211,76.0,189958.0 +2021-03-23,76.0999984741211,77.69999694824219,75.69999694824219,77.0,402439.0 +2021-03-24,76.9000015258789,76.9000015258789,76.0,76.30000305175781,146616.0 +2021-03-25,76.5,76.5,75.69999694824219,76.0,116750.0 +2021-03-28,76.0,76.30000305175781,75.5999984741211,76.0,141223.0 +2021-03-29,76.0,76.30000305175781,75.5999984741211,76.30000305175781,109705.0 +2021-03-30,76.30000305175781,76.30000305175781,75.9000015258789,75.9000015258789,84613.0 +2021-03-31,76.19999694824219,76.5,76.0,76.0,169290.0 +2021-04-01,76.5,76.5,75.9000015258789,76.19999694824219,83081.0 +2021-04-04,76.30000305175781,76.30000305175781,75.80000305175781,75.80000305175781,92489.0 +2021-04-05,75.80000305175781,76.0,75.80000305175781,75.80000305175781,70203.0 +2021-04-06,76.0,76.0,75.5999984741211,76.0,182070.0 +2021-04-07,76.0,76.0,76.0,76.0,0.0 +2021-04-08,75.69999694824219,76.0,75.69999694824219,75.69999694824219,69354.0 +2021-04-11,75.69999694824219,75.69999694824219,75.69999694824219,75.69999694824219,0.0 +2021-04-12,75.4000015258789,76.0,75.0999984741211,76.0,155099.0 +2021-04-13,76.0,76.30000305175781,75.80000305175781,76.0,155617.0 +2021-04-14,76.0999984741211,76.30000305175781,75.5,76.19999694824219,178787.0 +2021-04-15,76.19999694824219,76.19999694824219,75.5,75.5,395908.0 +2021-04-18,76.5999984741211,77.80000305175781,76.19999694824219,76.30000305175781,714551.0 +2021-04-19,76.5999984741211,76.5999984741211,75.80000305175781,76.0,479759.0 +2021-04-20,76.0999984741211,76.19999694824219,75.4000015258789,75.80000305175781,274884.0 +2021-04-21,75.80000305175781,76.0,75.5,75.5,206972.0 +2021-04-22,75.5999984741211,75.9000015258789,75.30000305175781,75.5999984741211,185688.0 +2021-04-25,75.69999694824219,75.9000015258789,75.5,75.69999694824219,109796.0 +2021-04-26,75.5,75.5999984741211,75.30000305175781,75.5999984741211,144391.0 +2021-04-27,75.5999984741211,76.9000015258789,75.5,76.9000015258789,304758.0 +2021-04-28,77.0,77.0,75.9000015258789,75.9000015258789,237509.0 +2021-04-29,76.0,76.5999984741211,76.0,76.30000305175781,154724.0 +2021-05-02,76.5,79.80000305175781,76.5,79.0,1393146.0 +2021-05-03,80.5,81.0,79.19999694824219,79.19999694824219,935271.0 +2021-05-04,79.69999694824219,79.80000305175781,79.0,79.19999694824219,418856.0 +2021-05-05,79.80000305175781,80.0,79.19999694824219,79.5,329428.0 +2021-05-06,79.5,79.69999694824219,78.5999984741211,78.80000305175781,354948.0 +2021-05-09,79.0,79.4000015258789,78.30000305175781,78.69999694824219,319333.0 +2021-05-10,79.0,80.5,78.9000015258789,80.4000015258789,942159.0 +2021-05-17,81.0999984741211,81.69999694824219,80.5,80.5,1033910.0 +2021-05-18,80.80000305175781,80.80000305175781,80.0,80.5,349724.0 +2021-05-19,80.80000305175781,80.80000305175781,79.80000305175781,80.5,430455.0 +2021-05-20,80.5,80.5,80.0,80.30000305175781,262514.0 +2021-05-23,80.4000015258789,80.80000305175781,80.0999984741211,80.69999694824219,366028.0 +2021-05-24,80.5999984741211,81.5,80.5999984741211,80.5999984741211,392768.0 +2021-05-25,80.69999694824219,81.19999694824219,80.19999694824219,80.69999694824219,357673.0 +2021-05-26,80.69999694824219,81.0,80.0,81.0,235746.0 +2021-05-27,81.19999694824219,81.19999694824219,79.69999694824219,79.69999694824219,3636130.0 +2021-05-30,80.19999694824219,80.69999694824219,79.5,79.5999984741211,674857.0 +2021-05-31,79.5999984741211,79.5999984741211,79.0,79.0,537889.0 +2021-06-01,79.0,79.5,78.5999984741211,78.80000305175781,386283.0 +2021-06-02,78.80000305175781,79.19999694824219,78.4000015258789,78.80000305175781,455976.0 +2021-06-03,78.80000305175781,79.4000015258789,78.5,79.19999694824219,355470.0 +2021-06-06,79.4000015258789,79.80000305175781,79.19999694824219,79.80000305175781,533862.0 +2021-06-07,79.80000305175781,80.69999694824219,79.80000305175781,80.5,658073.0 +2021-06-08,80.5,81.69999694824219,79.9000015258789,80.9000015258789,981117.0 +2021-06-09,81.19999694824219,82.4000015258789,80.9000015258789,81.4000015258789,822521.0 +2021-06-10,81.5,81.5,80.0999984741211,80.19999694824219,601126.0 +2021-06-13,80.5,80.69999694824219,79.69999694824219,79.9000015258789,526470.0 +2021-06-14,79.9000015258789,80.19999694824219,79.0999984741211,79.19999694824219,526519.0 +2021-06-15,79.0999984741211,79.4000015258789,78.5999984741211,78.69999694824219,334749.0 +2021-06-16,78.80000305175781,79.0,78.30000305175781,79.0,257393.0 +2021-06-17,79.30000305175781,79.9000015258789,78.9000015258789,79.9000015258789,411948.0 +2021-06-20,79.9000015258789,79.9000015258789,79.0999984741211,79.0999984741211,216654.0 +2021-06-21,79.0999984741211,79.0999984741211,78.69999694824219,78.69999694824219,308151.0 +2021-06-22,79.0,79.19999694824219,78.80000305175781,78.9000015258789,193885.0 +2021-06-23,78.9000015258789,79.4000015258789,78.5999984741211,79.19999694824219,315851.0 +2021-06-24,79.0,79.5,78.9000015258789,79.5,207014.0 +2021-06-27,79.5,79.5,79.5,79.5,0.0 +2021-06-28,79.5,79.5999984741211,78.9000015258789,78.9000015258789,379179.0 +2021-06-29,78.9000015258789,79.69999694824219,78.69999694824219,79.4000015258789,267038.0 +2021-06-30,79.30000305175781,79.4000015258789,78.69999694824219,78.69999694824219,329460.0 +2021-07-01,78.80000305175781,79.0,78.5999984741211,78.9000015258789,174516.0 +2021-07-04,78.9000015258789,78.9000015258789,78.19999694824219,78.30000305175781,366476.0 +2021-07-05,78.19999694824219,78.19999694824219,77.5999984741211,77.69999694824219,299969.0 +2021-07-06,77.80000305175781,77.80000305175781,77.30000305175781,77.4000015258789,273719.0 +2021-07-07,77.30000305175781,77.4000015258789,76.5,76.5999984741211,459160.0 +2021-07-08,76.69999694824219,76.69999694824219,76.30000305175781,76.4000015258789,201399.0 +2021-07-11,76.5,76.5999984741211,75.0,75.4000015258789,386671.0 +2021-07-12,75.4000015258789,76.19999694824219,74.4000015258789,75.19999694824219,379685.0 +2021-07-13,75.4000015258789,75.80000305175781,75.0,75.80000305175781,102444.0 +2021-07-14,75.80000305175781,76.0,75.5999984741211,75.69999694824219,132754.0 +2021-07-15,76.0,76.30000305175781,75.80000305175781,76.0,149241.0 +2021-07-25,76.19999694824219,77.0999984741211,76.0999984741211,77.0,193296.0 +2021-07-26,77.19999694824219,77.19999694824219,76.5,76.80000305175781,144240.0 +2021-07-27,77.0,78.5,76.30000305175781,78.5,506211.0 +2021-07-28,78.69999694824219,78.69999694824219,77.5999984741211,77.80000305175781,205816.0 +2021-07-29,77.69999694824219,78.30000305175781,77.69999694824219,77.80000305175781,278532.0 +2021-08-01,78.0,79.0999984741211,78.0,78.5999984741211,249305.0 +2021-08-02,78.5999984741211,79.0,77.0999984741211,77.5,259438.0 +2021-08-03,77.5,77.80000305175781,77.4000015258789,77.4000015258789,109874.0 +2021-08-04,77.5,77.69999694824219,76.5,76.9000015258789,138578.0 +2021-08-05,76.5,76.69999694824219,76.0,76.69999694824219,147697.0 +2021-08-08,77.19999694824219,78.5999984741211,77.0,78.5999984741211,207226.0 +2021-08-09,78.5,80.5,78.0999984741211,78.80000305175781,1310224.0 +2021-08-10,79.4000015258789,80.19999694824219,78.5,79.80000305175781,660463.0 +2021-08-11,79.80000305175781,80.4000015258789,79.4000015258789,80.30000305175781,651277.0 +2021-08-12,80.19999694824219,83.5,79.9000015258789,82.30000305175781,3679810.0 +2021-08-15,82.0,82.0,80.5999984741211,81.30000305175781,707989.0 +2021-08-16,81.19999694824219,81.19999694824219,80.0,80.0,512136.0 +2021-08-17,79.9000015258789,80.9000015258789,79.80000305175781,80.19999694824219,443524.0 +2021-08-18,80.0999984741211,80.9000015258789,79.9000015258789,80.19999694824219,370449.0 +2021-08-19,80.0,80.5,78.9000015258789,79.4000015258789,546960.0 +2021-08-22,79.19999694824219,80.0999984741211,78.9000015258789,79.0,335761.0 +2021-08-23,79.0,79.80000305175781,78.69999694824219,78.69999694824219,287875.0 +2021-08-24,78.69999694824219,80.69999694824219,78.69999694824219,80.0999984741211,474673.0 +2021-08-25,80.19999694824219,80.5,79.30000305175781,79.5,264364.0 +2021-08-26,79.69999694824219,81.0,79.5,80.30000305175781,396698.0 +2021-08-29,80.4000015258789,82.30000305175781,80.19999694824219,82.0,796521.0 +2021-08-30,82.0,82.19999694824219,81.0,81.5,485633.0 +2021-08-31,81.5,82.0999984741211,81.0999984741211,81.9000015258789,525263.0 +2021-09-01,81.69999694824219,83.30000305175781,81.5,83.0,944398.0 +2021-09-02,83.19999694824219,84.0,83.0,83.9000015258789,677144.0 +2021-09-05,83.9000015258789,84.5999984741211,83.30000305175781,83.30000305175781,516815.0 +2021-09-06,83.30000305175781,84.4000015258789,83.30000305175781,84.0999984741211,303390.0 +2021-09-07,84.30000305175781,84.4000015258789,83.5999984741211,83.69999694824219,253677.0 +2021-09-08,84.0999984741211,86.5999984741211,83.5,86.0,1659405.0 +2021-09-09,86.0,86.5,85.0,85.69999694824219,626820.0 +2021-09-12,85.9000015258789,88.69999694824219,85.9000015258789,88.5,1220548.0 +2021-09-13,88.69999694824219,91.69999694824219,88.19999694824219,89.9000015258789,1320587.0 +2021-09-14,89.80000305175781,90.5999984741211,88.19999694824219,89.30000305175781,450717.0 +2021-09-15,89.19999694824219,90.69999694824219,88.9000015258789,89.69999694824219,464348.0 +2021-09-16,90.5,90.80000305175781,88.4000015258789,89.4000015258789,468900.0 +2021-09-19,89.80000305175781,90.0999984741211,88.80000305175781,89.30000305175781,215888.0 +2021-09-20,88.9000015258789,89.19999694824219,86.69999694824219,87.9000015258789,395952.0 +2021-09-21,87.0,89.30000305175781,86.9000015258789,87.30000305175781,529719.0 +2021-09-22,87.0,89.0999984741211,87.0,88.9000015258789,255921.0 +2021-09-26,89.0999984741211,89.5999984741211,88.80000305175781,88.80000305175781,163016.0 +2021-09-27,88.9000015258789,90.19999694824219,88.5,90.0,406190.0 +2021-09-28,90.0,92.30000305175781,89.0,91.0,645961.0 +2021-09-29,90.0,91.0,89.19999694824219,89.19999694824219,198619.0 +2021-09-30,88.9000015258789,89.69999694824219,88.69999694824219,89.5,193893.0 +2021-10-03,90.0999984741211,93.0999984741211,90.0999984741211,93.0999984741211,691529.0 +2021-10-04,93.0,94.0,91.0,91.69999694824219,458206.0 +2021-10-05,91.4000015258789,92.69999694824219,91.19999694824219,92.0,327323.0 +2021-10-06,92.5,93.0999984741211,90.30000305175781,91.0,334673.0 +2021-10-07,91.4000015258789,92.5,90.69999694824219,92.30000305175781,386553.0 +2021-10-10,92.4000015258789,93.30000305175781,91.0,91.30000305175781,453148.0 +2021-10-11,91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0.0 +2021-10-12,90.9000015258789,91.0,89.0,89.0,299225.0 +2021-10-13,89.0,90.0,88.5,89.0999984741211,265887.0 +2021-10-14,89.0999984741211,90.0999984741211,88.69999694824219,88.9000015258789,474983.0 +2021-10-17,90.4000015258789,90.80000305175781,89.5,90.4000015258789,307158.0 +2021-10-18,91.19999694824219,93.9000015258789,91.0999984741211,93.4000015258789,1252060.0 +2021-10-19,93.5,95.4000015258789,93.0999984741211,95.0,1086957.0 +2021-10-20,94.9000015258789,94.9000015258789,92.69999694824219,93.0,368221.0 +2021-10-21,93.0999984741211,95.5999984741211,93.0999984741211,95.0,728830.0 +2021-10-24,96.0,97.19999694824219,95.5,96.69999694824219,914786.0 +2021-10-25,96.69999694824219,96.69999694824219,95.0,95.30000305175781,363059.0 +2021-10-26,95.30000305175781,96.69999694824219,95.19999694824219,95.9000015258789,389873.0 +2021-10-27,95.80000305175781,95.80000305175781,94.0,94.80000305175781,237714.0 +2021-10-28,94.19999694824219,95.0,93.69999694824219,95.0,226660.0 +2021-10-31,95.19999694824219,95.9000015258789,94.5,95.5999984741211,162501.0 +2021-11-01,95.4000015258789,96.0,94.80000305175781,95.80000305175781,145951.0 +2021-11-02,95.5,95.80000305175781,94.5999984741211,94.80000305175781,176955.0 +2021-11-03,94.5999984741211,94.5999984741211,91.0999984741211,92.0,393170.0 +2021-11-04,91.9000015258789,92.30000305175781,90.9000015258789,91.5999984741211,155813.0 +2021-11-07,91.5999984741211,91.69999694824219,88.5999984741211,89.19999694824219,442854.0 +2021-11-08,89.0,89.0,87.4000015258789,88.0,515087.0 +2021-11-09,87.9000015258789,88.5,86.5,88.4000015258789,338030.0 +2021-11-10,88.30000305175781,90.5,88.30000305175781,90.19999694824219,345747.0 +2021-11-11,89.9000015258789,90.0999984741211,89.19999694824219,89.19999694824219,139185.0 +2021-11-14,89.30000305175781,89.80000305175781,89.0999984741211,89.69999694824219,101983.0 +2021-11-15,89.69999694824219,89.69999694824219,86.5999984741211,87.5,180095.0 +2021-11-16,87.30000305175781,87.30000305175781,86.4000015258789,86.80000305175781,224999.0 +2021-11-17,86.80000305175781,87.80000305175781,86.80000305175781,87.80000305175781,141502.0 +2021-11-18,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0 +2021-11-21,85.80000305175781,86.19999694824219,83.5,84.19999694824219,369869.0 +2021-11-22,84.0999984741211,84.80000305175781,83.5,83.80000305175781,221961.0 +2021-11-23,83.0,84.69999694824219,83.0,84.0999984741211,161911.0 +2021-11-24,84.5999984741211,86.0,84.5,86.0,227013.0 +2021-11-25,86.19999694824219,88.19999694824219,86.19999694824219,86.4000015258789,230640.0 +2021-11-28,86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,0.0 +2021-11-29,81.0999984741211,82.0,79.0,81.30000305175781,262686.0 +2021-11-30,80.80000305175781,81.30000305175781,79.30000305175781,80.9000015258789,245396.0 +2021-12-01,80.0999984741211,80.5,79.0,79.19999694824219,345541.0 +2021-12-02,79.0999984741211,80.19999694824219,79.0999984741211,79.5,229665.0 +2021-12-05,79.5999984741211,81.0,79.5999984741211,81.0,181424.0 +2021-12-06,81.30000305175781,81.69999694824219,80.80000305175781,81.30000305175781,212590.0 +2021-12-07,81.30000305175781,84.0,81.30000305175781,84.0,220764.0 +2021-12-08,84.30000305175781,84.30000305175781,81.19999694824219,81.30000305175781,284828.0 +2021-12-09,81.4000015258789,82.0,80.30000305175781,82.0,122722.0 +2021-12-12,82.0,82.5999984741211,81.0,81.80000305175781,122382.0 +2021-12-13,83.0,83.5,81.5,81.5,145654.0 +2021-12-14,81.80000305175781,82.19999694824219,81.0999984741211,81.5,111080.0 +2021-12-15,81.30000305175781,82.0,81.30000305175781,81.5,88348.0 +2021-12-16,81.9000015258789,82.0999984741211,81.5999984741211,81.5999984741211,84328.0 +2021-12-19,81.5,81.5,79.80000305175781,79.80000305175781,158016.0 +2021-12-20,79.80000305175781,80.0,78.80000305175781,80.0,226890.0 +2021-12-21,80.0,80.5999984741211,79.80000305175781,80.5,106917.0 +2021-12-22,80.5,80.5,79.5999984741211,79.69999694824219,109818.0 +2021-12-23,79.5,80.0999984741211,79.30000305175781,79.80000305175781,61005.0 +2021-12-26,79.80000305175781,79.80000305175781,78.30000305175781,78.69999694824219,147630.0 +2021-12-27,78.19999694824219,78.5999984741211,78.0,78.5,103888.0 +2021-12-28,78.5,79.5,78.30000305175781,78.80000305175781,129746.0 +2021-12-29,78.5,78.69999694824219,77.19999694824219,77.5999984741211,151369.0 +2021-12-30,77.5999984741211,78.0999984741211,77.5,77.9000015258789,181108.0 +2022-01-02,78.80000305175781,78.80000305175781,77.69999694824219,78.0,103600.0 +2022-01-03,77.5999984741211,77.80000305175781,76.5999984741211,77.0,158125.0 +2022-01-04,77.0,77.5999984741211,76.5,77.30000305175781,76061.0 +2022-01-05,77.0999984741211,79.0,76.9000015258789,78.80000305175781,101770.0 +2022-01-06,78.9000015258789,80.30000305175781,77.5,80.0,323933.0 +2022-01-09,80.5999984741211,81.5,79.80000305175781,80.80000305175781,173761.0 +2022-01-10,82.0999984741211,83.5,81.4000015258789,83.5,290603.0 +2022-01-11,83.5,83.5,82.0,82.30000305175781,124077.0 +2022-01-12,82.30000305175781,82.5,81.80000305175781,81.9000015258789,167101.0 +2022-01-13,82.0,82.0,80.5999984741211,80.5999984741211,268733.0 +2022-01-16,81.0999984741211,82.30000305175781,81.0999984741211,82.0999984741211,138029.0 +2022-01-17,82.19999694824219,82.30000305175781,81.30000305175781,81.30000305175781,195978.0 +2022-01-18,81.5,83.19999694824219,81.5,82.30000305175781,315720.0 +2022-01-19,82.0,82.80000305175781,81.5,81.5,250534.0 +2022-01-20,81.5999984741211,82.30000305175781,81.4000015258789,82.0,125551.0 +2022-01-23,81.5999984741211,81.69999694824219,80.30000305175781,81.0,159829.0 +2022-01-24,81.0,81.0,79.9000015258789,79.9000015258789,156800.0 +2022-01-25,79.69999694824219,80.5999984741211,79.5,79.69999694824219,310631.0 +2022-01-26,79.69999694824219,79.69999694824219,79.69999694824219,79.69999694824219,0.0 +2022-01-27,79.69999694824219,79.69999694824219,79.69999694824219,79.69999694824219,0.0 +2022-01-30,81.80000305175781,84.0999984741211,81.5999984741211,84.0,708189.0 +2022-01-31,84.0,85.5999984741211,83.19999694824219,83.4000015258789,410238.0 +2022-02-01,83.5,83.69999694824219,82.5,82.5999984741211,215113.0 +2022-02-02,83.0,85.5,82.5999984741211,84.5,341993.0 +2022-02-03,84.4000015258789,85.0999984741211,82.9000015258789,83.4000015258789,196449.0 +2022-02-06,82.5999984741211,84.9000015258789,82.5999984741211,84.0,198387.0 +2022-02-07,84.0999984741211,84.5999984741211,83.5,83.69999694824219,161375.0 +2022-02-08,83.9000015258789,83.9000015258789,82.5,82.5,138560.0 +2022-02-09,82.19999694824219,83.0,82.19999694824219,82.4000015258789,158226.0 +2022-02-10,82.4000015258789,83.9000015258789,82.4000015258789,83.9000015258789,165352.0 +2022-02-13,82.5999984741211,83.5999984741211,80.19999694824219,82.4000015258789,296971.0 +2022-02-14,82.19999694824219,82.4000015258789,81.19999694824219,81.9000015258789,234393.0 +2022-02-15,82.0999984741211,83.69999694824219,82.0999984741211,83.19999694824219,288438.0 +2022-02-16,83.19999694824219,84.80000305175781,82.5,84.69999694824219,244832.0 +2022-02-17,84.5,85.5,83.9000015258789,85.30000305175781,381858.0 +2022-02-20,85.30000305175781,87.0,85.19999694824219,86.0,853905.0 +2022-02-21,85.9000015258789,87.0,85.5,86.69999694824219,415487.0 +2022-02-23,86.80000305175781,88.69999694824219,86.5,88.0,712373.0 +2022-02-24,85.4000015258789,86.4000015258789,84.0999984741211,84.19999694824219,691505.0 +2022-02-27,85.0999984741211,86.19999694824219,84.69999694824219,84.80000305175781,391064.0 +2022-02-28,84.5,84.5,83.30000305175781,84.5,284247.0 +2022-03-01,84.5999984741211,86.9000015258789,84.5999984741211,86.9000015258789,446829.0 +2022-03-02,86.5999984741211,86.80000305175781,84.30000305175781,84.5999984741211,450281.0 +2022-03-03,84.69999694824219,85.4000015258789,83.5,83.80000305175781,284091.0 +2022-03-06,88.0,88.0,85.30000305175781,85.5,650581.0 +2022-03-07,86.5999984741211,86.5999984741211,84.19999694824219,84.5,330742.0 +2022-03-08,84.5,85.9000015258789,83.69999694824219,84.30000305175781,258415.0 +2022-03-09,85.0,85.4000015258789,84.0,84.5,213380.0 +2022-03-10,84.30000305175781,85.4000015258789,84.30000305175781,85.19999694824219,147328.0 +2022-03-13,85.19999694824219,86.19999694824219,85.19999694824219,85.4000015258789,207673.0 +2022-03-14,85.5,85.5,84.5,85.5,172008.0 +2022-03-15,85.0,85.30000305175781,84.5,85.0999984741211,107138.0 +2022-03-16,85.0,86.69999694824219,85.0,85.9000015258789,277995.0 +2022-03-17,85.9000015258789,86.4000015258789,84.5,84.5,346071.0 +2022-03-20,84.5999984741211,85.4000015258789,84.5,85.4000015258789,137999.0 +2022-03-21,85.30000305175781,85.30000305175781,84.80000305175781,85.30000305175781,125896.0 +2022-03-22,85.19999694824219,85.19999694824219,84.80000305175781,85.0,116696.0 +2022-03-23,86.80000305175781,86.9000015258789,85.0,86.5,655891.0 +2022-03-24,86.30000305175781,86.4000015258789,85.30000305175781,86.0999984741211,199328.0 +2022-03-27,86.30000305175781,86.30000305175781,85.30000305175781,85.9000015258789,154693.0 +2022-03-28,85.80000305175781,85.80000305175781,84.69999694824219,85.30000305175781,203580.0 +2022-03-29,85.0,85.30000305175781,84.80000305175781,85.0,103887.0 +2022-03-30,85.30000305175781,85.5,84.5,85.19999694824219,196840.0 +2022-03-31,84.69999694824219,85.9000015258789,84.5,85.9000015258789,233340.0 +2022-04-03,85.9000015258789,87.4000015258789,85.80000305175781,87.0,356674.0 +2022-04-04,87.0,87.0,87.0,87.0,0.0 +2022-04-05,89.69999694824219,91.80000305175781,87.0999984741211,87.0999984741211,622629.0 +2022-04-06,87.19999694824219,88.0,86.0,86.0,281197.0 +2022-04-07,86.5,87.19999694824219,86.0,87.19999694824219,182813.0 +2022-04-10,88.0999984741211,88.5,87.4000015258789,88.0,310780.0 +2022-04-11,88.30000305175781,88.30000305175781,86.9000015258789,87.4000015258789,126683.0 +2022-04-12,88.0999984741211,89.4000015258789,87.0,89.0,461587.0 +2022-04-13,89.19999694824219,89.9000015258789,88.4000015258789,88.69999694824219,204007.0 +2022-04-14,88.69999694824219,90.5,88.69999694824219,89.30000305175781,322520.0 +2022-04-17,89.5,89.5,88.69999694824219,89.5,106645.0 +2022-04-18,89.5,90.0,89.0,89.30000305175781,115151.0 +2022-04-19,89.0,89.80000305175781,88.9000015258789,89.5,233482.0 +2022-04-20,89.69999694824219,92.9000015258789,89.5,92.9000015258789,683422.0 +2022-04-21,93.0,93.0,91.19999694824219,92.0,307860.0 +2022-04-24,91.0,91.0,89.5999984741211,90.19999694824219,150970.0 +2022-04-25,89.30000305175781,92.19999694824219,89.30000305175781,92.19999694824219,252990.0 +2022-04-26,92.80000305175781,93.4000015258789,91.4000015258789,93.30000305175781,208605.0 +2022-04-27,93.19999694824219,94.19999694824219,93.19999694824219,94.19999694824219,237221.0 +2022-04-28,94.0,94.80000305175781,93.80000305175781,94.69999694824219,255299.0 +2022-05-08,94.0,94.0999984741211,91.9000015258789,92.5,157134.0 +2022-05-09,92.5,92.5,90.5,90.69999694824219,273395.0 +2022-05-10,90.19999694824219,91.4000015258789,88.69999694824219,89.0999984741211,266621.0 +2022-05-11,88.69999694824219,90.0,88.5999984741211,89.9000015258789,135515.0 +2022-05-12,89.0,89.0,87.0999984741211,87.69999694824219,445821.0 +2022-05-15,87.4000015258789,87.69999694824219,85.69999694824219,86.0,244523.0 +2022-05-16,86.5,86.9000015258789,83.80000305175781,84.69999694824219,283341.0 +2022-05-17,84.5,87.80000305175781,83.80000305175781,87.80000305175781,259525.0 +2022-05-18,87.80000305175781,87.80000305175781,87.80000305175781,87.80000305175781,0.0 +2022-05-19,84.0,86.30000305175781,82.5,86.30000305175781,217720.0 +2022-05-22,85.0,85.9000015258789,82.69999694824219,83.0,179647.0 +2022-05-23,83.19999694824219,83.4000015258789,79.30000305175781,79.5,339955.0 +2022-05-24,79.5,81.0999984741211,79.30000305175781,80.5,222129.0 +2022-05-25,80.69999694824219,80.9000015258789,79.80000305175781,80.19999694824219,179479.0 +2022-05-26,80.30000305175781,81.5,80.0999984741211,80.69999694824219,144087.0 +2022-05-29,82.0,82.0,81.5,82.0,88566.0 +2022-05-30,81.80000305175781,82.19999694824219,81.30000305175781,81.5,139888.0 +2022-05-31,82.0,82.0,80.0999984741211,80.0999984741211,179989.0 +2022-06-01,80.5,82.4000015258789,80.5,82.4000015258789,98232.0 +2022-06-02,82.30000305175781,82.30000305175781,81.0999984741211,81.4000015258789,135273.0 +2022-06-05,81.19999694824219,81.19999694824219,80.80000305175781,80.80000305175781,69709.0 +2022-06-06,81.0,81.30000305175781,80.69999694824219,80.80000305175781,88141.0 +2022-06-07,81.19999694824219,81.19999694824219,80.0,80.19999694824219,135017.0 +2022-06-08,80.30000305175781,80.30000305175781,79.4000015258789,79.69999694824219,115043.0 +2022-06-09,80.0,80.0,78.80000305175781,79.5,100317.0 +2022-06-12,79.0999984741211,79.0999984741211,77.5999984741211,77.9000015258789,340836.0 +2022-06-13,77.9000015258789,77.9000015258789,73.9000015258789,74.5,339694.0 +2022-06-14,75.0,75.5,71.80000305175781,75.0,456140.0 +2022-06-15,75.80000305175781,76.0,74.5,75.0,178369.0 +2022-06-16,75.0,76.5,73.0999984741211,74.30000305175781,217396.0 +2022-06-19,73.80000305175781,75.69999694824219,72.0,75.69999694824219,267329.0 +2022-06-20,74.69999694824219,76.30000305175781,74.5,75.0999984741211,182949.0 +2022-06-21,75.5999984741211,75.5999984741211,75.0,75.0999984741211,144924.0 +2022-06-22,75.69999694824219,75.69999694824219,72.5,73.9000015258789,221511.0 +2022-06-23,73.9000015258789,73.9000015258789,71.9000015258789,72.5999984741211,181148.0 +2022-06-26,73.80000305175781,73.80000305175781,72.69999694824219,73.0,168287.0 +2022-06-27,73.19999694824219,73.80000305175781,71.80000305175781,71.80000305175781,277704.0 +2022-06-28,71.80000305175781,73.0,70.80000305175781,71.9000015258789,307444.0 +2022-06-29,71.9000015258789,72.30000305175781,71.0,71.4000015258789,329529.0 +2022-06-30,71.0999984741211,71.5999984741211,70.5999984741211,71.5999984741211,411040.0 +2022-07-03,72.4000015258789,72.4000015258789,71.0,71.5999984741211,233526.0 +2022-07-04,71.5,72.30000305175781,71.0,71.30000305175781,192221.0 +2022-07-05,71.30000305175781,71.5,70.80000305175781,70.80000305175781,129188.0 +2022-07-06,70.69999694824219,71.30000305175781,70.0,70.9000015258789,212225.0 +2022-07-13,71.69999694824219,72.0999984741211,70.19999694824219,70.4000015258789,183119.0 +2022-07-14,70.0,70.19999694824219,69.30000305175781,70.0999984741211,177557.0 +2022-07-17,70.4000015258789,70.69999694824219,68.9000015258789,69.0,146299.0 +2022-07-18,69.5999984741211,69.5999984741211,68.19999694824219,68.30000305175781,476148.0 +2022-07-19,68.4000015258789,72.69999694824219,67.69999694824219,72.69999694824219,714884.0 +2022-07-20,73.0,73.80000305175781,71.30000305175781,73.69999694824219,517337.0 +2022-07-21,73.69999694824219,77.4000015258789,73.0,76.5,533439.0 +2022-07-24,76.69999694824219,78.80000305175781,75.5,77.80000305175781,365302.0 +2022-07-25,77.5,78.5,77.0,78.0,158664.0 +2022-07-26,78.0,78.80000305175781,77.69999694824219,78.5,243105.0 +2022-07-27,78.5,79.69999694824219,78.0,79.5999984741211,236179.0 +2022-07-28,79.69999694824219,79.9000015258789,78.5,79.0,370155.0 +2022-07-31,79.0999984741211,79.5,77.9000015258789,77.9000015258789,145998.0 +2022-08-01,77.5999984741211,78.19999694824219,77.0,77.0,285119.0 +2022-08-02,77.0999984741211,78.5,76.4000015258789,78.0,339553.0 +2022-08-03,78.5,79.0,76.5,76.5,392996.0 +2022-08-04,76.5999984741211,78.19999694824219,76.0,77.69999694824219,251627.0 +2022-08-07,78.19999694824219,78.5999984741211,77.69999694824219,78.0999984741211,127085.0 +2022-08-08,78.5,80.69999694824219,78.30000305175781,80.19999694824219,731381.0 +2022-08-09,80.19999694824219,80.19999694824219,77.5999984741211,77.5999984741211,691074.0 +2022-08-10,77.80000305175781,78.0,76.69999694824219,77.69999694824219,301501.0 +2022-08-11,77.69999694824219,78.30000305175781,76.80000305175781,77.19999694824219,248384.0 +2022-08-14,77.4000015258789,78.30000305175781,77.0999984741211,77.4000015258789,215290.0 +2022-08-15,77.30000305175781,77.5,76.5,76.80000305175781,215830.0 +2022-08-16,76.69999694824219,77.19999694824219,76.5,76.80000305175781,220111.0 +2022-08-17,77.0,77.4000015258789,76.69999694824219,77.0999984741211,145620.0 +2022-08-18,77.0999984741211,77.30000305175781,76.5999984741211,76.80000305175781,191569.0 +2022-08-21,78.0999984741211,78.30000305175781,76.9000015258789,77.0999984741211,352799.0 +2022-08-22,77.0,77.5,76.4000015258789,77.0,268419.0 +2022-08-23,77.0,77.80000305175781,76.5,77.0,346972.0 +2022-08-24,76.9000015258789,76.9000015258789,75.5,76.9000015258789,232691.0 +2022-08-25,76.69999694824219,77.9000015258789,76.69999694824219,77.9000015258789,239053.0 +2022-08-28,77.0,77.19999694824219,76.69999694824219,76.69999694824219,166479.0 +2022-08-29,76.69999694824219,77.5999984741211,76.5999984741211,77.4000015258789,253885.0 +2022-08-30,77.0999984741211,77.0999984741211,76.80000305175781,76.9000015258789,111050.0 +2022-08-31,76.5,77.0,75.5999984741211,75.80000305175781,286269.0 +2022-09-01,75.69999694824219,75.80000305175781,75.0999984741211,75.80000305175781,118372.0 +2022-09-04,75.69999694824219,75.80000305175781,75.30000305175781,75.5,72895.0 +2022-09-05,75.30000305175781,75.5,74.0999984741211,74.19999694824219,139012.0 +2022-09-06,74.5,74.9000015258789,73.69999694824219,73.69999694824219,165922.0 +2022-09-07,73.69999694824219,74.0,72.80000305175781,72.9000015258789,112372.0 +2022-09-08,73.0,74.0999984741211,72.5999984741211,73.69999694824219,115599.0 +2022-09-11,74.19999694824219,75.0,74.0,74.4000015258789,165827.0 +2022-09-12,74.69999694824219,74.69999694824219,73.19999694824219,73.80000305175781,147267.0 +2022-09-13,73.9000015258789,75.19999694824219,73.0999984741211,75.19999694824219,282400.0 +2022-09-14,73.80000305175781,75.19999694824219,73.5,75.0,324705.0 +2022-09-15,75.5,76.0,75.30000305175781,75.69999694824219,445991.0 +2022-09-18,75.5999984741211,75.5999984741211,73.0,73.69999694824219,358630.0 +2022-09-19,73.0,74.19999694824219,72.69999694824219,73.5999984741211,184638.0 +2022-09-20,74.0,74.30000305175781,72.5999984741211,74.19999694824219,418906.0 +2022-09-21,74.0,74.19999694824219,73.0,73.5,151211.0 +2022-09-25,72.80000305175781,72.80000305175781,71.30000305175781,71.5999984741211,249188.0 +2022-09-26,71.5,72.0,70.0999984741211,71.4000015258789,236711.0 +2022-09-27,71.4000015258789,72.5,70.9000015258789,70.9000015258789,270939.0 +2022-09-28,71.0999984741211,71.0999984741211,70.19999694824219,70.19999694824219,360894.0 +2022-09-29,70.5999984741211,71.4000015258789,70.4000015258789,71.4000015258789,305070.0 +2022-10-02,71.4000015258789,72.5999984741211,70.5999984741211,72.19999694824219,198226.0 +2022-10-03,72.4000015258789,73.80000305175781,72.4000015258789,73.4000015258789,342837.0 +2022-10-04,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0.0 +2022-10-05,74.0999984741211,75.4000015258789,73.80000305175781,74.4000015258789,417596.0 +2022-10-06,74.80000305175781,74.80000305175781,74.0,74.0,142600.0 +2022-10-09,73.80000305175781,73.80000305175781,72.0,72.9000015258789,170187.0 +2022-10-10,72.9000015258789,73.9000015258789,72.4000015258789,73.4000015258789,222114.0 +2022-10-11,73.5999984741211,74.30000305175781,73.30000305175781,73.69999694824219,156676.0 +2022-10-12,73.69999694824219,74.30000305175781,72.9000015258789,73.5,257168.0 +2022-10-13,73.69999694824219,73.9000015258789,72.9000015258789,72.9000015258789,150098.0 +2022-10-16,72.9000015258789,73.30000305175781,72.30000305175781,73.0,148683.0 +2022-10-17,72.5999984741211,73.9000015258789,72.5999984741211,73.4000015258789,118635.0 +2022-10-18,74.0,76.0,73.80000305175781,76.0,428322.0 +2022-10-19,76.4000015258789,76.69999694824219,75.80000305175781,76.69999694824219,408430.0 +2022-10-20,76.9000015258789,77.69999694824219,76.0999984741211,76.9000015258789,317257.0 +2022-10-23,77.69999694824219,78.19999694824219,77.30000305175781,77.69999694824219,368504.0 +2022-10-24,77.69999694824219,77.69999694824219,76.5999984741211,76.69999694824219,201923.0 +2022-10-25,77.5999984741211,77.5999984741211,74.69999694824219,74.69999694824219,228572.0 +2022-10-26,74.69999694824219,75.5,74.0999984741211,74.69999694824219,252077.0 +2022-10-27,75.0,75.5,74.69999694824219,74.80000305175781,118091.0 +2022-10-30,75.0,77.69999694824219,75.0,77.30000305175781,270757.0 +2022-10-31,77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0.0 +2022-11-01,77.69999694824219,77.69999694824219,75.5,77.30000305175781,424550.0 +2022-11-02,77.0,77.0,75.5,76.5,311784.0 +2022-11-03,76.0,77.4000015258789,76.0,77.30000305175781,326996.0 +2022-11-06,77.5999984741211,78.5,77.30000305175781,78.4000015258789,415302.0 +2022-11-07,78.30000305175781,79.19999694824219,77.5999984741211,78.0,374352.0 +2022-11-08,80.0,80.0999984741211,76.30000305175781,76.69999694824219,1345165.0 +2022-11-09,76.69999694824219,78.0,76.19999694824219,77.69999694824219,1022100.0 +2022-11-10,77.0999984741211,77.4000015258789,76.5999984741211,77.19999694824219,314666.0 +2022-11-13,77.5,78.5,76.69999694824219,77.80000305175781,499904.0 +2022-11-14,77.9000015258789,79.0999984741211,77.5999984741211,77.5999984741211,668689.0 +2022-11-15,78.0,78.0,76.69999694824219,77.0,157346.0 +2022-11-16,77.0,79.30000305175781,76.9000015258789,79.0999984741211,508433.0 +2022-11-17,79.0999984741211,80.0,78.5999984741211,79.5999984741211,298059.0 +2022-11-20,80.0,80.0,78.69999694824219,79.5,182874.0 +2022-11-21,79.0,79.69999694824219,77.5999984741211,78.5999984741211,195087.0 +2022-11-22,78.5,78.9000015258789,77.5,78.9000015258789,118052.0 +2022-11-24,78.9000015258789,78.9000015258789,77.0,77.5,166749.0 +2022-11-27,77.30000305175781,77.30000305175781,73.80000305175781,74.0999984741211,154124.0 +2022-11-28,74.0,75.5999984741211,73.69999694824219,75.0999984741211,115889.0 +2022-11-29,75.30000305175781,76.19999694824219,74.69999694824219,76.0999984741211,128688.0 +2022-11-30,76.19999694824219,76.9000015258789,76.0999984741211,76.9000015258789,119081.0 +2022-12-01,76.9000015258789,77.5999984741211,76.69999694824219,77.19999694824219,66891.0 +2022-12-04,77.19999694824219,77.19999694824219,74.5,75.0,117901.0 +2022-12-05,75.0,75.0,72.0,73.0,281864.0 +2022-12-06,72.9000015258789,74.19999694824219,71.9000015258789,73.5,200760.0 +2022-12-07,74.0,74.0,72.9000015258789,73.80000305175781,76858.0 +2022-12-08,73.80000305175781,74.4000015258789,72.5999984741211,74.19999694824219,125042.0 +2022-12-11,74.19999694824219,74.19999694824219,72.0999984741211,72.30000305175781,64778.0 +2022-12-12,73.19999694824219,73.19999694824219,69.5999984741211,69.9000015258789,248721.0 +2022-12-13,70.19999694824219,71.4000015258789,70.0,70.69999694824219,300894.0 +2022-12-14,70.69999694824219,72.19999694824219,70.4000015258789,71.9000015258789,241920.0 +2022-12-15,71.69999694824219,72.9000015258789,71.0999984741211,72.9000015258789,125324.0 +2022-12-18,72.80000305175781,72.80000305175781,71.9000015258789,72.0999984741211,85076.0 +2022-12-19,71.9000015258789,72.0,71.4000015258789,71.5999984741211,88250.0 +2022-12-20,71.0999984741211,73.0999984741211,70.69999694824219,72.0,82398.0 +2022-12-21,72.19999694824219,73.0,72.19999694824219,72.80000305175781,65824.0 +2022-12-22,73.0,73.19999694824219,72.69999694824219,73.0,53017.0 +2022-12-25,72.80000305175781,72.80000305175781,72.0,72.0,33715.0 +2022-12-26,72.0,72.9000015258789,71.4000015258789,72.0,40094.0 +2022-12-27,73.0,74.19999694824219,72.0,74.19999694824219,172764.0 +2022-12-28,74.4000015258789,75.0,73.80000305175781,75.0,71445.0 +2022-12-29,74.4000015258789,75.0,74.0,75.0,64623.0 +2023-01-01,74.5,74.69999694824219,73.80000305175781,74.0,70202.0 +2023-01-02,73.5,75.0,73.19999694824219,74.80000305175781,74188.0 +2023-01-03,74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0.0 +2023-01-04,75.5999984741211,75.69999694824219,73.69999694824219,73.69999694824219,217793.0 +2023-01-05,74.0,74.5,73.19999694824219,74.0,299803.0 +2023-01-08,74.0,74.4000015258789,73.4000015258789,74.4000015258789,79055.0 +2023-01-09,74.4000015258789,76.19999694824219,74.4000015258789,76.0,376129.0 +2023-01-10,76.0999984741211,77.0999984741211,76.0999984741211,76.80000305175781,259528.0 +2023-01-11,76.80000305175781,76.80000305175781,75.5999984741211,75.9000015258789,139695.0 +2023-01-12,75.5,77.0,75.5,76.9000015258789,242029.0 +2023-01-15,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0 +2023-01-16,76.4000015258789,78.30000305175781,76.30000305175781,78.30000305175781,230674.0 +2023-01-17,78.0,78.5,77.80000305175781,78.0,122435.0 +2023-01-18,78.0,78.5,77.80000305175781,78.0,122435.0 +2023-01-19,77.19999694824219,78.5,77.19999694824219,77.5999984741211,90478.0 +2023-01-22,77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0.0 +2023-01-23,77.19999694824219,77.5,76.69999694824219,76.80000305175781,107252.0 +2023-01-24,76.5999984741211,77.30000305175781,76.5999984741211,77.30000305175781,77589.0 +2023-01-25,76.5999984741211,76.80000305175781,76.19999694824219,76.19999694824219,62354.0 +2023-01-26,76.30000305175781,76.80000305175781,76.19999694824219,76.5999984741211,49197.0 +2023-01-29,76.80000305175781,77.4000015258789,76.5999984741211,77.30000305175781,102075.0 +2023-01-30,77.0,77.30000305175781,76.19999694824219,76.19999694824219,92743.0 +2023-01-31,76.19999694824219,76.5999984741211,75.30000305175781,75.5999984741211,100251.0 +2023-02-01,76.30000305175781,76.80000305175781,75.9000015258789,76.80000305175781,49483.0 +2023-02-02,77.0,77.5,76.9000015258789,77.4000015258789,172211.0 +2023-02-05,77.69999694824219,77.9000015258789,77.0999984741211,77.5,231983.0 +2023-02-06,77.0,77.69999694824219,76.30000305175781,77.69999694824219,220642.0 +2023-02-07,77.69999694824219,78.0,77.5,78.0,257988.0 +2023-02-08,78.0999984741211,78.30000305175781,77.4000015258789,78.0999984741211,185710.0 +2023-02-09,78.0999984741211,78.0999984741211,76.80000305175781,77.69999694824219,163134.0 +2023-02-12,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0 +2023-02-13,77.80000305175781,78.0999984741211,77.5,77.80000305175781,227092.0 +2023-02-14,78.0,78.4000015258789,77.69999694824219,78.0999984741211,266198.0 +2023-02-15,78.0999984741211,78.19999694824219,77.69999694824219,77.80000305175781,163805.0 +2023-02-16,77.9000015258789,78.0,77.0,77.69999694824219,421172.0 +2023-02-19,77.69999694824219,78.30000305175781,77.30000305175781,78.0,231644.0 +2023-02-20,78.0,78.4000015258789,77.4000015258789,77.9000015258789,244574.0 +2023-02-21,77.5999984741211,78.4000015258789,77.5,78.0,182953.0 +2023-02-23,78.0,78.80000305175781,77.69999694824219,78.80000305175781,323196.0 +2023-02-26,78.9000015258789,79.5999984741211,78.19999694824219,78.5999984741211,373606.0 +2023-02-27,78.80000305175781,78.9000015258789,78.30000305175781,78.9000015258789,330059.0 +2023-02-28,78.9000015258789,79.69999694824219,78.5999984741211,79.0999984741211,416449.0 +2023-03-01,79.4000015258789,80.80000305175781,79.0999984741211,80.4000015258789,213.0 +2023-03-02,80.30000305175781,80.5999984741211,79.30000305175781,80.30000305175781,228.0 +2023-03-05,80.4000015258789,82.5,80.19999694824219,82.5,500.0 +2023-03-06,82.5,82.5,82.5,82.5,0.0 +2023-03-07,82.5,82.5,82.5,82.5,0.0 +2023-03-08,82.5,83.80000305175781,82.0999984741211,83.5,233.0 +2023-03-09,83.5,83.5,83.5,83.5,0.0 +2023-03-12,83.5,83.5,83.5,83.5,0.0 +2023-03-13,83.5,83.5,83.5,83.5,0.0 +2023-03-14,84.19999694824219,84.30000305175781,81.0,81.5,1280.0 +2023-03-15,82.9000015258789,83.0,80.69999694824219,80.69999694824219,200.0 +2023-03-16,81.0,82.0999984741211,80.0,81.19999694824219,200.0 +2023-03-19,81.19999694824219,81.19999694824219,81.19999694824219,81.19999694824219,0.0 +2023-03-20,82.4000015258789,82.4000015258789,81.5999984741211,82.0999984741211,350.0 +2023-03-21,82.30000305175781,82.4000015258789,81.19999694824219,82.0,500.0 +2023-03-22,81.80000305175781,82.0,80.9000015258789,81.0,525.0 +2023-03-23,84.4000015258789,85.9000015258789,83.80000305175781,85.0999984741211,950.0 +2023-03-26,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0 +2023-03-27,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0 +2023-03-28,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0.0 +2023-03-29,85.0999984741211,87.0999984741211,85.0999984741211,86.0999984741211,2561.0 +2023-03-30,86.30000305175781,86.30000305175781,85.5,85.80000305175781,805.0 +2023-04-02,85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0.0 +2023-04-03,84.30000305175781,85.4000015258789,84.19999694824219,84.69999694824219,200.0 +2023-04-04,84.80000305175781,86.30000305175781,84.0999984741211,86.0999984741211,400.0 +2023-04-05,86.0999984741211,87.5,85.69999694824219,86.80000305175781,444.0 +2023-04-06,86.80000305175781,87.4000015258789,86.69999694824219,87.19999694824219,292.0 +2023-04-09,87.0,88.5999984741211,87.0,88.19999694824219,558.0 +2023-04-10,88.0,89.5,87.80000305175781,89.0999984741211,240.0 +2023-04-11,88.80000305175781,89.80000305175781,88.30000305175781,88.69999694824219,348.0 +2023-04-12,88.69999694824219,91.5999984741211,88.5,91.5,3800.0 +2023-04-13,91.80000305175781,94.0999984741211,91.0,92.80000305175781,181.0 +2023-04-16,92.19999694824219,94.9000015258789,91.9000015258789,92.80000305175781,231.0 +2023-04-17,92.69999694824219,93.19999694824219,91.69999694824219,93.0,327.0 +2023-04-25,92.80000305175781,94.0,92.30000305175781,93.19999694824219,9151.0 +2023-04-26,93.0,95.69999694824219,92.80000305175781,95.4000015258789,226.0 +2023-04-27,95.30000305175781,95.4000015258789,94.19999694824219,94.9000015258789,971.0 +2023-04-30,94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0.0 +2023-05-01,94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0.0 +2023-05-02,93.0,93.5,92.0,93.30000305175781,370.0 +2023-05-03,93.0,93.4000015258789,91.80000305175781,92.19999694824219,300.0 +2023-05-04,91.0,92.9000015258789,90.9000015258789,91.30000305175781,360.0 +2023-05-07,91.4000015258789,94.0,91.4000015258789,93.69999694824219,260.0 +2023-05-08,93.80000305175781,95.0,93.4000015258789,94.9000015258789,7686.0 +2023-05-09,94.80000305175781,95.69999694824219,94.4000015258789,95.30000305175781,291.0 +2023-05-10,95.4000015258789,95.9000015258789,94.69999694824219,95.69999694824219,1419.0 +2023-05-11,95.80000305175781,96.9000015258789,95.80000305175781,96.5,637.0 +2023-05-14,96.4000015258789,96.80000305175781,96.0,96.30000305175781,184.0 +2023-05-15,96.19999694824219,96.19999694824219,95.0,96.0,278.0 +2023-05-16,95.5999984741211,96.0,93.80000305175781,95.0,359.0 +2023-05-17,89.9000015258789,91.0,87.5,88.0,241.0 +2023-05-18,88.19999694824219,88.5999984741211,85.5999984741211,85.9000015258789,300.0 +2023-05-21,86.0,87.4000015258789,85.69999694824219,87.4000015258789,419.0 +2023-05-22,87.69999694824219,89.9000015258789,86.69999694824219,89.69999694824219,400.0 +2023-05-23,89.80000305175781,90.5999984741211,88.9000015258789,89.5999984741211,179.0 +2023-05-24,89.19999694824219,89.19999694824219,87.5,89.0999984741211,500.0 +2023-05-25,89.4000015258789,89.5,87.30000305175781,87.30000305175781,486.0 +2023-05-28,87.30000305175781,87.4000015258789,85.80000305175781,86.4000015258789,288.0 +2023-05-29,86.80000305175781,88.80000305175781,86.69999694824219,88.30000305175781,223.0 +2023-05-30,88.9000015258789,88.9000015258789,87.4000015258789,87.5,352.0 +2023-05-31,87.69999694824219,87.69999694824219,86.5,87.4000015258789,400.0 +2023-06-01,87.4000015258789,87.5,86.30000305175781,86.5999984741211,240.0 +2023-06-04,86.5,88.0,86.5,87.0999984741211,195.0 +2023-06-05,87.0999984741211,89.9000015258789,87.0,89.9000015258789,1000.0 +2023-06-06,89.9000015258789,92.80000305175781,89.69999694824219,92.0999984741211,200.0 +2023-06-07,92.19999694824219,92.5999984741211,89.69999694824219,90.0999984741211,217.0 +2023-06-08,87.4000015258789,87.5,86.30000305175781,86.5999984741211,1211.0 +2023-06-11,92.0,92.0,90.0,90.30000305175781,199.0 +2023-06-12,90.19999694824219,90.5,89.0999984741211,90.19999694824219,2180.0 +2023-06-13,90.5,91.4000015258789,90.0,91.30000305175781,258.0 +2023-06-14,91.30000305175781,93.5999984741211,91.19999694824219,93.5,200.0 +2023-06-15,93.5999984741211,94.4000015258789,92.9000015258789,93.30000305175781,3049.0 +2023-06-18,94.0,94.0,92.9000015258789,93.5,3007.0 +2023-06-19,93.0999984741211,94.5,92.69999694824219,93.5,312711.0 +2023-06-20,93.4000015258789,95.19999694824219,92.5999984741211,95.0999984741211,478538.0 +2023-06-21,95.5,98.9000015258789,95.19999694824219,98.80000305175781,839506.0 +2023-06-22,98.80000305175781,100.0,96.80000305175781,98.80000305175781,572586.0 +2023-07-02,99.0999984741211,102.0,99.0,101.5999984741211,434877.0 +2023-07-03,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,0.0 +2023-07-04,111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,1159835.0 +2023-07-05,115.0,120.0,107.0,109.19999694824219,3231572.0 +2023-07-06,108.19999694824219,114.80000305175781,108.0,109.0,1215993.0 +2023-07-09,110.19999694824219,114.19999694824219,108.5999984741211,112.0,715484.0 +2023-07-10,112.0,114.80000305175781,111.4000015258789,114.0,991923.0 +2023-07-11,114.19999694824219,117.0,113.4000015258789,116.0,788144.0 +2023-07-12,116.19999694824219,118.0,114.0,116.5999984741211,439346.0 +2023-07-13,117.0,119.19999694824219,115.4000015258789,119.19999694824219,502417.0 +2023-07-16,119.4000015258789,120.80000305175781,116.4000015258789,118.0,442482.0 +2023-07-17,117.0,118.80000305175781,116.80000305175781,117.0,202676.0 +2023-07-18,117.0,119.0,116.5999984741211,117.19999694824219,592641.0 +2023-07-19,116.4000015258789,119.5999984741211,116.0,117.80000305175781,467628.0 +2023-07-20,117.80000305175781,117.80000305175781,115.4000015258789,116.5999984741211,306439.0 +2023-07-23,115.4000015258789,116.4000015258789,114.80000305175781,116.4000015258789,196931.0 +2023-07-24,115.19999694824219,117.4000015258789,115.19999694824219,116.0,215722.0 +2023-07-25,115.5999984741211,117.80000305175781,115.0,117.19999694824219,244547.0 +2023-07-26,117.0,117.80000305175781,115.80000305175781,117.80000305175781,207888.0 +2023-07-27,117.4000015258789,121.5999984741211,117.19999694824219,120.4000015258789,945183.0 +2023-07-30,120.4000015258789,128.8000030517578,120.0,124.5999984741211,1069449.0 +2023-07-31,125.0,126.5999984741211,121.4000015258789,124.0,372917.0 +2023-08-01,123.5999984741211,126.19999694824219,122.5999984741211,125.80000305175781,290100.0 +2023-08-02,122.0,123.19999694824219,114.5999984741211,115.80000305175781,1308026.0 +2023-08-03,115.80000305175781,117.0,114.80000305175781,115.0,415197.0 +2023-08-06,115.4000015258789,116.0,111.4000015258789,112.4000015258789,294892.0 +2023-08-07,112.19999694824219,113.19999694824219,101.80000305175781,103.0,975139.0 +2023-08-08,103.4000015258789,106.80000305175781,103.4000015258789,106.0,634897.0 +2023-08-09,106.19999694824219,106.5999984741211,102.5999984741211,105.0,356859.0 +2023-08-10,105.19999694824219,106.0,104.0,105.0,285169.0 +2023-08-13,104.80000305175781,109.19999694824219,103.4000015258789,106.0,438608.0 +2023-08-14,106.80000305175781,106.80000305175781,104.4000015258789,106.0,213052.0 +2023-08-15,106.19999694824219,107.80000305175781,104.5999984741211,106.0,272672.0 +2023-08-16,105.5999984741211,106.19999694824219,103.4000015258789,104.0,237050.0 +2023-08-17,104.0,105.19999694824219,102.0,105.19999694824219,369565.0 +2023-08-20,105.19999694824219,105.5999984741211,103.0,103.4000015258789,297041.0 +2023-08-21,103.0,104.80000305175781,102.80000305175781,103.4000015258789,170143.0 +2023-08-22,103.80000305175781,104.5999984741211,103.0,104.0,141349.0 +2023-08-23,104.5999984741211,104.80000305175781,103.0,104.4000015258789,114184.0 +2023-08-24,104.0,106.0,103.19999694824219,106.0,276640.0 +2023-08-27,107.0,108.80000305175781,106.0,108.80000305175781,292637.0 +2023-08-28,108.80000305175781,109.0,106.80000305175781,107.5999984741211,158914.0 +2023-08-29,107.4000015258789,113.80000305175781,106.5999984741211,112.19999694824219,595093.0 +2023-08-30,112.0,112.19999694824219,108.4000015258789,109.0,560856.0 +2023-08-31,109.0,112.0,107.80000305175781,107.80000305175781,401348.0 +2023-09-03,108.0,109.19999694824219,105.4000015258789,105.5999984741211,155388.0 +2023-09-04,105.4000015258789,110.4000015258789,105.4000015258789,108.5999984741211,300421.0 +2023-09-05,108.80000305175781,111.5999984741211,108.19999694824219,111.19999694824219,344376.0 +2023-09-06,112.0,113.4000015258789,108.80000305175781,111.0,423526.0 +2023-09-07,110.5999984741211,111.0,106.19999694824219,108.0,254633.0 +2023-09-10,108.0,108.0,108.0,108.0,0.0 +2023-09-11,104.80000305175781,107.0,103.80000305175781,105.80000305175781,170668.0 +2023-09-12,107.0,107.0,104.19999694824219,105.0,181537.0 +2023-09-13,104.80000305175781,105.80000305175781,103.19999694824219,104.80000305175781,275916.0 +2023-09-14,104.5999984741211,107.19999694824219,103.80000305175781,105.5999984741211,1280128.0 +2023-09-17,105.5999984741211,106.19999694824219,103.5999984741211,105.5999984741211,92914.0 +2023-09-18,105.0,105.19999694824219,102.4000015258789,104.0,200302.0 +2023-09-19,103.80000305175781,106.0,102.5999984741211,105.0,186270.0 +2023-09-20,105.19999694824219,105.19999694824219,103.0,105.0,157905.0 +2023-09-21,104.80000305175781,105.80000305175781,102.5999984741211,104.80000305175781,231906.0 +2023-09-25,104.4000015258789,105.4000015258789,99.0,99.0,501929.0 +2023-09-26,98.19999694824219,101.5999984741211,97.19999694824219,100.0,370604.0 +2023-09-27,100.0,103.5999984741211,99.69999694824219,101.80000305175781,266485.0 +2023-09-28,102.4000015258789,105.0,102.0,103.0,233702.0 +2023-10-01,103.0,103.0,103.0,103.0,0.0 +2023-10-02,103.0,104.19999694824219,100.19999694824219,100.19999694824219,280359.0 +2023-10-03,100.0,102.0,99.4000015258789,101.0,191026.0 +2023-10-04,101.0,101.0,98.5,98.9000015258789,190905.0 +2023-10-05,99.4000015258789,103.0,99.0999984741211,102.0,492116.0 +2023-10-08,102.0,102.80000305175781,99.5,99.5,144391.0 +2023-10-09,99.80000305175781,100.5999984741211,98.5,98.9000015258789,257459.0 +2023-10-10,98.9000015258789,101.19999694824219,98.9000015258789,99.69999694824219,277689.0 +2023-10-11,99.19999694824219,100.80000305175781,98.19999694824219,98.69999694824219,340970.0 +2023-10-12,98.5999984741211,101.0,96.5,100.0,349601.0 +2023-10-15,100.0,101.0,99.5,100.19999694824219,144192.0 +2023-10-16,99.0999984741211,100.80000305175781,99.0999984741211,99.80000305175781,164112.0 +2023-10-17,99.9000015258789,102.5999984741211,99.80000305175781,101.80000305175781,342116.0 +2023-10-18,101.80000305175781,102.4000015258789,99.30000305175781,99.69999694824219,302830.0 +2023-10-19,99.69999694824219,101.0,97.5,97.5,230313.0 +2023-10-22,97.69999694824219,99.19999694824219,96.4000015258789,98.5999984741211,151626.0 +2023-10-23,97.5,99.0,95.0,95.0,266052.0 +2023-10-24,95.0,95.5999984741211,92.19999694824219,95.5999984741211,387769.0 +2023-10-25,96.0,98.19999694824219,94.9000015258789,98.19999694824219,195297.0 +2023-10-26,98.19999694824219,99.0,96.19999694824219,99.0,182060.0 +2023-10-29,99.0,101.5999984741211,98.0999984741211,100.5999984741211,98669.0 +2023-10-30,100.5999984741211,103.5999984741211,100.0,103.0,304201.0 +2023-10-31,102.19999694824219,105.5999984741211,102.19999694824219,104.4000015258789,343781.0 +2023-11-01,105.0,106.5999984741211,103.0,105.4000015258789,308545.0 +2023-11-02,105.0,106.19999694824219,103.80000305175781,106.0,188278.0 +2023-11-05,104.19999694824219,108.4000015258789,104.19999694824219,108.0,273766.0 +2023-11-06,108.0,109.5999984741211,107.0,109.4000015258789,254506.0 +2023-11-07,110.0,111.4000015258789,108.80000305175781,109.0,340849.0 +2023-11-08,108.0,111.19999694824219,108.0,110.19999694824219,215129.0 +2023-11-09,110.4000015258789,114.0,107.5999984741211,113.80000305175781,372915.0 +2023-11-12,114.0,115.80000305175781,111.80000305175781,112.4000015258789,238003.0 +2023-11-13,113.0,113.0,109.0,111.80000305175781,183648.0 +2023-11-14,111.4000015258789,112.0,109.0,109.4000015258789,159724.0 +2023-11-15,109.4000015258789,112.80000305175781,109.4000015258789,112.4000015258789,202184.0 +2023-11-16,111.4000015258789,112.80000305175781,110.19999694824219,110.80000305175781,137500.0 +2023-11-19,111.0,112.0,109.0,110.4000015258789,136205.0 +2023-11-20,110.4000015258789,111.19999694824219,109.19999694824219,110.19999694824219,260350.0 +2023-11-21,110.0,111.80000305175781,109.19999694824219,110.80000305175781,254621.0 +2023-11-22,111.0,112.0,110.0,111.5999984741211,133026.0 +2023-11-23,111.0,112.0,110.0,111.5999984741211,133026.0 +2023-11-26,115.0,119.0,114.5999984741211,118.0,532773.0 +2023-11-27,118.19999694824219,119.80000305175781,117.0,118.0,364255.0 +2023-11-28,118.0,119.80000305175781,115.4000015258789,119.0,489369.0 +2023-11-29,120.0,120.5999984741211,116.4000015258789,117.0,400625.0 +2023-11-30,117.80000305175781,117.80000305175781,113.4000015258789,113.4000015258789,234256.0 +2023-12-03,114.0,116.4000015258789,114.0,115.0,222062.0 +2023-12-04,115.0,117.19999694824219,114.80000305175781,115.19999694824219,226725.0 +2023-12-05,115.5999984741211,117.5999984741211,114.4000015258789,117.0,251908.0 +2023-12-06,117.80000305175781,120.80000305175781,116.0,119.4000015258789,421752.0 +2023-12-07,119.4000015258789,120.19999694824219,116.80000305175781,117.4000015258789,207298.0 +2023-12-10,117.4000015258789,118.5999984741211,116.19999694824219,117.80000305175781,176550.0 +2023-12-11,117.0,117.5999984741211,114.19999694824219,114.4000015258789,450643.0 +2023-12-12,114.19999694824219,115.80000305175781,113.5999984741211,113.5999984741211,235192.0 +2023-12-13,113.80000305175781,116.80000305175781,113.4000015258789,114.0,363509.0 +2023-12-14,115.0,116.0,114.5999984741211,115.0,179383.0 +2023-12-17,115.19999694824219,117.0,114.80000305175781,116.4000015258789,105172.0 +2023-12-18,116.4000015258789,117.4000015258789,114.80000305175781,116.19999694824219,304081.0 +2023-12-19,115.5999984741211,117.80000305175781,115.5999984741211,116.5999984741211,277557.0 +2023-12-20,115.80000305175781,117.0,114.5999984741211,114.5999984741211,215470.0 +2023-12-21,114.0,115.4000015258789,111.5999984741211,112.19999694824219,408212.0 +2023-12-24,112.0,114.4000015258789,112.0,113.0,201153.0 +2023-12-25,113.19999694824219,114.5999984741211,112.5999984741211,113.80000305175781,154413.0 +2023-12-26,113.80000305175781,125.0,113.4000015258789,125.0,1661881.0 +2023-12-27,125.0,126.5999984741211,122.4000015258789,123.5999984741211,755935.0 +2023-12-28,123.5999984741211,133.0,123.0,126.4000015258789,1094617.0 +2023-12-31,126.4000015258789,131.0,125.4000015258789,129.0,353139.0 +2024-01-01,128.39999389648438,130.0,127.19999694824219,129.39999389648438,136074.0 +2024-01-02,130.0,134.8000030517578,129.0,130.8000030517578,817680.0 +2024-01-03,129.60000610351562,131.8000030517578,123.80000305175781,124.0,485520.0 +2024-01-04,123.19999694824219,124.5999984741211,121.0,122.0,697522.0 +2024-01-07,122.5999984741211,127.0,122.5999984741211,126.80000305175781,430366.0 +2024-01-08,126.80000305175781,130.39999389648438,125.4000015258789,128.39999389648438,666554.0 +2024-01-09,129.39999389648438,131.1999969482422,126.0,126.4000015258789,335144.0 +2024-01-10,126.4000015258789,127.19999694824219,124.5999984741211,126.5999984741211,270732.0 +2024-01-11,127.0,127.4000015258789,122.80000305175781,123.4000015258789,356520.0 +2024-01-14,122.19999694824219,123.0,120.0,121.0,283995.0 +2024-01-15,121.4000015258789,123.5999984741211,120.80000305175781,121.19999694824219,219337.0 +2024-01-16,121.19999694824219,122.19999694824219,118.5999984741211,118.80000305175781,301597.0 +2024-01-17,118.4000015258789,121.19999694824219,118.4000015258789,118.4000015258789,223154.0 +2024-01-18,118.4000015258789,119.19999694824219,113.80000305175781,115.5999984741211,643931.0 +2024-01-21,117.0,121.80000305175781,116.19999694824219,118.80000305175781,430416.0 +2024-01-22,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,0.0 +2024-01-23,116.80000305175781,118.80000305175781,115.5999984741211,116.80000305175781,542916.0 +2024-01-24,117.5999984741211,118.19999694824219,114.80000305175781,115.19999694824219,636429.0 +2024-01-25,114.80000305175781,116.4000015258789,113.19999694824219,115.4000015258789,820367.0 +2024-01-28,116.5999984741211,119.80000305175781,116.0,119.80000305175781,699309.0 +2024-01-29,120.0,120.4000015258789,116.19999694824219,116.5999984741211,429021.0 +2024-01-30,116.5999984741211,116.80000305175781,113.80000305175781,113.80000305175781,391860.0 +2024-01-31,114.0,117.4000015258789,113.80000305175781,115.19999694824219,361677.0 +2024-02-01,114.80000305175781,115.80000305175781,113.19999694824219,113.5999984741211,347305.0 +2024-02-04,114.0,116.5999984741211,113.80000305175781,115.5999984741211,254361.0 +2024-02-05,116.4000015258789,120.0,116.0,118.0,875474.0 +2024-02-06,119.4000015258789,125.4000015258789,119.4000015258789,123.0,1336402.0 +2024-02-07,124.0,130.1999969482422,123.5999984741211,127.0,1406161.0 +2024-02-08,124.0,130.1999969482422,123.5999984741211,127.0,1406161.0 +2024-02-11,125.0,127.19999694824219,125.0,126.80000305175781,322914.0 +2024-02-12,127.19999694824219,132.8000030517578,126.0,131.8000030517578,873387.0 +2024-02-13,132.60000610351562,132.60000610351562,128.1999969482422,130.0,443638.0 +2024-02-14,129.8000030517578,134.1999969482422,128.60000610351562,133.0,709890.0 +2024-02-15,134.1999969482422,137.39999389648438,132.39999389648438,135.0,795732.0 +2024-02-18,135.0,139.1999969482422,133.39999389648438,138.39999389648438,555203.0 +2024-02-19,138.60000610351562,138.60000610351562,134.1999969482422,134.60000610351562,388840.0 +2024-02-20,134.39999389648438,137.39999389648438,134.39999389648438,135.8000030517578,271703.0 +2024-02-21,135.8000030517578,136.39999389648438,133.39999389648438,134.8000030517578,231473.0 +2024-02-25,134.0,137.0,133.1999969482422,135.0,407133.0 +2024-02-26,134.8000030517578,136.1999969482422,131.8000030517578,133.1999969482422,308726.0 +2024-02-27,132.60000610351562,134.0,131.60000610351562,132.0,206760.0 +2024-02-28,132.0,135.0,130.8000030517578,134.0,217847.0 +2024-02-29,134.0,137.0,132.1999969482422,133.60000610351562,333368.0 +2024-03-03,135.0,136.1999969482422,133.8000030517578,134.8000030517578,178359.0 +2024-03-04,135.0,137.39999389648438,133.39999389648438,135.8000030517578,524831.0 +2024-03-05,135.8000030517578,135.8000030517578,135.8000030517578,135.8000030517578,0.0 +2024-03-06,134.1999969482422,144.8000030517578,134.0,142.39999389648438,1222963.0 +2024-03-07,140.60000610351562,141.8000030517578,135.39999389648438,136.1999969482422,595964.0 +2024-03-10,136.1999969482422,139.39999389648438,135.39999389648438,136.8000030517578,344513.0 +2024-03-11,137.0,137.8000030517578,131.0,133.8000030517578,394679.0 +2024-03-12,131.60000610351562,134.39999389648438,131.0,132.60000610351562,196542.0 +2024-03-13,132.60000610351562,136.0,132.60000610351562,134.60000610351562,277559.0 +2024-03-14,135.0,136.1999969482422,133.39999389648438,134.1999969482422,207046.0 +2024-03-17,134.8000030517578,135.60000610351562,134.1999969482422,134.8000030517578,105862.0 +2024-03-18,138.0,144.60000610351562,136.60000610351562,141.39999389648438,1121130.0 +2024-03-19,141.8000030517578,144.0,138.60000610351562,143.8000030517578,447083.0 +2024-03-20,143.1999969482422,147.39999389648438,141.0,141.60000610351562,400724.0 +2024-03-21,141.39999389648438,142.8000030517578,137.1999969482422,138.0,252120.0 +2024-03-24,136.0,136.1999969482422,125.0,136.1999969482422,995512.0 +2024-03-25,136.1999969482422,138.60000610351562,132.8000030517578,138.1999969482422,384854.0 +2024-03-26,136.0,140.0,133.60000610351562,135.60000610351562,317167.0 +2024-03-27,135.60000610351562,137.0,133.8000030517578,136.0,111039.0 +2024-03-28,136.0,136.0,129.39999389648438,131.1999969482422,239872.0 +2024-03-31,130.60000610351562,130.60000610351562,123.80000305175781,126.5999984741211,316267.0 +2024-04-01,126.5999984741211,131.60000610351562,124.19999694824219,131.0,314979.0 +2024-04-02,131.1999969482422,134.8000030517578,128.1999969482422,130.60000610351562,183928.0 +2024-04-03,129.1999969482422,132.1999969482422,129.1999969482422,130.8000030517578,1084359.0 +2024-04-04,130.39999389648438,131.39999389648438,126.4000015258789,127.80000305175781,217676.0 +2024-04-14,,,,, +2024-04-15,129.0,132.0,127.5999984741211,128.60000610351562,277420.0 +2024-04-16,128.60000610351562,130.0,126.80000305175781,127.0,155137.0 +2024-04-17,127.19999694824219,132.1999969482422,127.19999694824219,128.1999969482422,402410.0 +2024-04-18,129.8000030517578,130.8000030517578,127.80000305175781,129.60000610351562,159142.0 +2024-04-21,130.0,130.0,128.1999969482422,128.8000030517578,132119.0 +2024-04-22,128.60000610351562,129.60000610351562,127.19999694824219,127.4000015258789,179330.0 +2024-04-23,128.0,128.0,125.80000305175781,126.0,142615.0 +2024-04-24,126.5999984741211,127.80000305175781,123.0,126.4000015258789,252295.0 +2024-04-25,126.5999984741211,127.19999694824219,124.0,124.0,135693.0 +2024-04-28,124.0,124.0,124.0,124.0,0.0 +2024-04-29,121.19999694824219,124.0,119.19999694824219,123.4000015258789,306482.0 +2024-04-30,124.0,126.80000305175781,122.19999694824219,126.4000015258789,190159.0 +2024-05-01,126.4000015258789,128.0,123.4000015258789,126.5999984741211,202430.0 +2024-05-02,127.0,128.39999389648438,126.80000305175781,127.4000015258789,95878.0 +2024-05-05,127.5999984741211,129.39999389648438,127.4000015258789,128.60000610351562,113983.0 +2024-05-06,129.0,132.1999969482422,128.0,130.0,190080.0 +2024-05-07,130.60000610351562,131.0,129.0,130.0,120999.0 +2024-05-08,131.8000030517578,131.8000030517578,128.8000030517578,129.8000030517578,140868.0 +2024-05-09,128.39999389648438,130.0,127.4000015258789,129.39999389648438,103760.0 +2024-05-12,129.39999389648438,129.39999389648438,124.0,124.5999984741211,162501.0 +2024-05-13,124.5999984741211,127.19999694824219,124.0,124.0,79037.0 +2024-05-14,124.0,126.4000015258789,122.5999984741211,124.4000015258789,80122.0 +2024-05-15,124.4000015258789,127.80000305175781,124.4000015258789,125.4000015258789,117266.0 +2024-05-16,126.0,126.4000015258789,123.0,123.5999984741211,95410.0 +2024-05-19,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0.0 +2024-05-20,120.19999694824219,121.80000305175781,118.5999984741211,119.5999984741211,205093.0 +2024-05-21,119.5999984741211,121.0,117.5999984741211,119.5999984741211,205189.0 +2024-05-22,119.0,119.0,115.5999984741211,116.19999694824219,235519.0 +2024-05-23,115.5999984741211,116.80000305175781,114.4000015258789,114.5999984741211,170318.0 +2024-05-26,114.19999694824219,116.4000015258789,113.0,115.0,104312.0 +2024-05-27,115.19999694824219,116.19999694824219,113.5999984741211,114.0,182202.0 +2024-05-28,114.0,114.0,109.19999694824219,110.4000015258789,461802.0 +2024-05-29,110.4000015258789,112.0,109.4000015258789,110.0,170584.0 +2024-05-30,110.0,110.0,110.0,110.0,0.0 +2024-06-02,110.0,110.0,110.0,110.0,0.0 +2024-06-03,113.0,118.0,111.80000305175781,116.5999984741211,261024.0 +2024-06-04,115.80000305175781,119.4000015258789,114.5999984741211,117.0,412957.0 +2024-06-05,117.0,117.19999694824219,113.4000015258789,115.0,115051.0 +2024-06-06,115.0,116.5999984741211,113.5999984741211,114.5999984741211,69127.0 +2024-06-09,114.5999984741211,118.19999694824219,114.0,118.0,171822.0 +2024-06-10,118.0,121.19999694824219,118.0,119.5999984741211,152838.0 +2024-06-11,121.0,127.0,119.5999984741211,124.5999984741211,296545.0 +2024-06-12,124.0,124.5999984741211,121.80000305175781,121.80000305175781,116000.0 +2024-06-13,123.0,124.19999694824219,120.19999694824219,123.0,98654.0 +2024-06-23,123.5999984741211,124.0,120.0,120.0,66182.0 +2024-06-24,120.0,121.5999984741211,119.19999694824219,120.19999694824219,60542.0 +2024-06-25,120.19999694824219,122.5999984741211,118.80000305175781,122.5999984741211,99195.0 +2024-06-26,123.0,126.0,123.0,124.5999984741211,152636.0 +2024-06-27,125.0,125.80000305175781,124.0,125.19999694824219,60167.0 +2024-06-30,125.19999694824219,125.19999694824219,125.19999694824219,125.19999694824219,0.0 +2024-07-01,125.0,125.4000015258789,121.5999984741211,123.0,100726.0 +2024-07-02,123.0,124.5999984741211,122.19999694824219,122.19999694824219,77922.0 +2024-07-03,124.5999984741211,124.5999984741211,120.5999984741211,120.80000305175781,49333.0 +2024-07-04,120.4000015258789,122.0,120.4000015258789,120.5999984741211,61719.0 +2024-07-07,120.5999984741211,122.80000305175781,120.5999984741211,122.19999694824219,48465.0 +2024-07-08,120.5999984741211,122.19999694824219,120.19999694824219,122.0,97736.0 +2024-07-09,122.19999694824219,122.4000015258789,121.0,122.0,99511.0 +2024-07-10,121.80000305175781,122.80000305175781,120.5999984741211,120.80000305175781,151453.0 +2024-07-11,120.80000305175781,121.4000015258789,119.5999984741211,120.0,109389.0 +2024-07-14,120.4000015258789,121.0,119.4000015258789,120.0,86736.0 +2024-07-15,119.80000305175781,120.0,118.80000305175781,120.0,131242.0 +2024-07-16,120.0,120.4000015258789,119.4000015258789,119.80000305175781,220374.0 +2024-07-17,120.0,122.19999694824219,119.0,121.80000305175781,220315.0 +2024-07-18,122.19999694824219,122.19999694824219,120.19999694824219,121.0,111097.0 +2024-07-21,119.19999694824219,120.4000015258789,119.19999694824219,120.0,67992.0 +2024-07-22,119.80000305175781,123.4000015258789,119.4000015258789,123.0,216541.0 +2024-07-23,122.0,123.4000015258789,121.0,123.4000015258789,144215.0 +2024-07-24,123.19999694824219,123.19999694824219,120.80000305175781,121.4000015258789,53800.0 +2024-07-25,121.19999694824219,121.19999694824219,118.19999694824219,119.4000015258789,76395.0 +2024-07-28,119.80000305175781,121.4000015258789,119.0,120.0,105077.0 +2024-07-29,119.4000015258789,120.4000015258789,118.0,118.0,102770.0 +2024-07-30,118.0,121.0,117.0,117.5999984741211,107321.0 +2024-07-31,117.5999984741211,118.0,115.5999984741211,116.0,73275.0 +2024-08-01,116.19999694824219,117.5999984741211,115.0,116.5999984741211,109006.0 +2024-08-04,110.19999694824219,116.0,110.19999694824219,112.4000015258789,106240.0 +2024-08-05,110.80000305175781,110.80000305175781,103.0,104.80000305175781,281931.0 +2024-08-06,108.0,109.0,105.4000015258789,106.80000305175781,248765.0 +2024-08-07,108.19999694824219,109.0,107.4000015258789,108.0,164345.0 +2024-08-08,107.80000305175781,107.80000305175781,105.19999694824219,107.5999984741211,89017.0 +2024-08-11,108.0,114.5999984741211,108.0,112.80000305175781,151017.0 +2024-08-12,112.80000305175781,112.80000305175781,109.0,109.4000015258789,166305.0 +2024-08-13,112.4000015258789,116.0,110.4000015258789,113.19999694824219,360982.0 +2024-08-14,113.4000015258789,114.0,112.0,112.4000015258789,163564.0 +2024-08-15,112.4000015258789,113.80000305175781,112.0,112.19999694824219,183184.0 +2024-08-18,112.5999984741211,116.0,112.5999984741211,115.4000015258789,136359.0 +2024-08-19,115.5999984741211,120.19999694824219,115.5999984741211,119.80000305175781,320692.0 +2024-08-20,119.80000305175781,120.19999694824219,117.80000305175781,118.0,139259.0 +2024-08-21,118.0,119.4000015258789,117.4000015258789,119.4000015258789,132278.0 +2024-08-22,119.4000015258789,121.5999984741211,118.5999984741211,118.5999984741211,192175.0 +2024-08-25,120.0,121.4000015258789,118.80000305175781,120.19999694824219,174409.0 +2024-08-26,120.0,120.0,118.4000015258789,118.5999984741211,101778.0 +2024-08-27,120.19999694824219,120.19999694824219,117.5999984741211,118.0,91374.0 +2024-08-28,118.0,118.80000305175781,116.80000305175781,117.5999984741211,80212.0 +2024-08-29,117.5999984741211,119.4000015258789,117.4000015258789,117.5999984741211,190725.0 +2024-09-01,117.4000015258789,117.4000015258789,115.5999984741211,116.80000305175781,230615.0 +2024-09-02,116.5999984741211,118.5999984741211,116.5999984741211,117.0,99674.0 +2024-09-03,117.0,118.0,116.4000015258789,116.80000305175781,75894.0 +2024-09-04,114.5999984741211,116.5999984741211,114.19999694824219,116.0,99463.0 +2024-09-05,115.5999984741211,116.4000015258789,114.4000015258789,114.80000305175781,114141.0 +2024-09-08,114.5999984741211,116.0,113.19999694824219,114.4000015258789,91293.0 +2024-09-09,115.4000015258789,116.80000305175781,114.5999984741211,116.5999984741211,115137.0 +2024-09-10,117.0,118.80000305175781,116.4000015258789,117.5999984741211,135094.0 +2024-09-11,117.5999984741211,117.5999984741211,114.5999984741211,115.0,119152.0 +2024-09-12,116.0,116.80000305175781,114.4000015258789,115.19999694824219,115436.0 +2024-09-15,115.4000015258789,116.5999984741211,113.80000305175781,115.0,69036.0 +2024-09-16,115.19999694824219,116.0,112.4000015258789,114.19999694824219,144206.0 +2024-09-17,113.19999694824219,114.4000015258789,113.0,114.0,74281.0 +2024-09-18,114.0,116.0,113.5999984741211,114.80000305175781,122929.0 +2024-09-19,115.19999694824219,116.0,114.0,115.19999694824219,120721.0 +2024-09-22,115.19999694824219,116.4000015258789,113.0,113.4000015258789,153311.0 +2024-09-24,114.19999694824219,114.80000305175781,112.5999984741211,112.80000305175781,205606.0 +2024-09-25,112.80000305175781,116.19999694824219,112.80000305175781,116.19999694824219,295388.0 +2024-09-26,116.0,116.0,113.4000015258789,113.80000305175781,290183.0 +2024-09-29,114.4000015258789,114.5999984741211,112.5999984741211,112.5999984741211,191815.0 +2024-09-30,112.80000305175781,113.19999694824219,110.0,111.0,248750.0 +2024-10-01,111.0,111.5999984741211,109.5999984741211,110.80000305175781,152057.0 +2024-10-02,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0 +2024-10-03,107.5999984741211,109.5999984741211,106.0,107.0,231092.0 +2024-10-06,107.19999694824219,108.80000305175781,104.80000305175781,108.0,179448.0 +2024-10-07,106.4000015258789,109.4000015258789,106.0,107.4000015258789,233139.0 +2024-10-08,108.0,109.0,107.0,109.0,134795.0 +2024-10-09,108.80000305175781,109.0,106.4000015258789,106.80000305175781,101888.0 +2024-10-10,107.0,108.0,106.0,107.19999694824219,97110.0 +2024-10-13,107.19999694824219,110.5999984741211,107.19999694824219,110.19999694824219,118098.0 +2024-10-14,110.5999984741211,111.19999694824219,108.80000305175781,109.0,76482.0 +2024-10-15,109.0,112.80000305175781,108.5999984741211,112.4000015258789,146112.0 +2024-10-16,112.4000015258789,113.19999694824219,111.0,113.19999694824219,111311.0 +2024-10-17,113.0,113.0,109.4000015258789,109.4000015258789,113055.0 +2024-10-20,109.4000015258789,112.0,108.80000305175781,111.4000015258789,89499.0 +2024-10-21,111.5999984741211,112.19999694824219,110.5999984741211,111.0,171459.0 +2024-10-22,111.19999694824219,112.80000305175781,110.19999694824219,111.4000015258789,147230.0 +2024-10-23,111.5999984741211,112.0,110.5999984741211,112.0,67424.0 +2024-10-24,110.80000305175781,111.80000305175781,110.0,110.0,57021.0 +2024-10-27,111.0,112.5999984741211,111.0,111.4000015258789,63046.0 +2024-10-28,111.4000015258789,113.19999694824219,111.4000015258789,112.0,79325.0 +2024-10-29,112.19999694824219,115.19999694824219,111.5999984741211,114.80000305175781,318883.0 +2024-10-30,115.19999694824219,117.5999984741211,114.0,117.19999694824219,275942.0 +2024-10-31,117.19999694824219,119.5999984741211,116.19999694824219,119.0,229926.0 +2024-11-03,117.19999694824219,122.4000015258789,117.19999694824219,122.4000015258789,406385.0 +2024-11-04,122.4000015258789,127.19999694824219,119.4000015258789,126.4000015258789,651654.0 +2024-11-05,126.0,127.19999694824219,124.4000015258789,126.4000015258789,253357.0 +2024-11-06,126.0,126.4000015258789,122.5999984741211,124.0,742933.0 +2024-11-07,124.0,127.5999984741211,124.0,126.19999694824219,307639.0 +2024-11-10,125.80000305175781,128.0,125.0,126.5999984741211,186749.0 +2024-11-11,127.0,127.0,122.5999984741211,123.80000305175781,1363546.0 +2024-11-12,122.80000305175781,126.0,122.80000305175781,123.4000015258789,175680.0 +2024-11-13,123.19999694824219,123.4000015258789,121.0,123.0,182955.0 +2024-11-14,123.0,123.5999984741211,120.80000305175781,123.0,158990.0 +2024-11-17,123.0,123.0,123.0,123.0,0.0 +2024-11-18,125.0,130.8000030517578,124.80000305175781,129.0,492752.0 +2024-11-19,129.0,131.1999969482422,128.0,128.0,275912.0 +2024-11-20,128.0,131.0,126.5999984741211,129.0,325208.0 +2024-11-21,129.0,129.1999969482422,127.5999984741211,128.1999969482422,87492.0 +2024-11-24,129.0,129.0,127.0,128.0,106761.0 +2024-11-25,129.0,129.0,125.80000305175781,127.5999984741211,148787.0 +2024-11-26,127.0,128.1999969482422,125.4000015258789,127.0,146431.0 +2024-11-27,127.0,127.0,122.80000305175781,125.19999694824219,139500.0 +2024-11-28,125.19999694824219,126.19999694824219,123.5999984741211,125.0,64887.0 +2024-12-01,125.19999694824219,126.19999694824219,123.5999984741211,125.0,64887.0 +2024-12-02,125.0,126.80000305175781,124.19999694824219,125.0,228673.0 +2024-12-03,125.5999984741211,127.19999694824219,124.5999984741211,127.19999694824219,210264.0 +2024-12-04,127.4000015258789,128.60000610351562,126.19999694824219,127.5999984741211,135015.0 +2024-12-05,127.5999984741211,130.0,127.0,129.8000030517578,181518.0 +2024-12-08,129.8000030517578,131.60000610351562,129.39999389648438,130.0,272737.0 +2024-12-09,132.0,134.0,129.39999389648438,129.60000610351562,189871.0 +2024-12-10,129.8000030517578,130.60000610351562,128.8000030517578,129.8000030517578,265299.0 +2024-12-11,129.8000030517578,130.60000610351562,127.80000305175781,128.1999969482422,79495.0 +2024-12-12,128.39999389648438,129.1999969482422,126.5999984741211,127.19999694824219,81472.0 +2024-12-15,127.0,127.19999694824219,125.80000305175781,126.5999984741211,137246.0 +2024-12-16,127.0,127.4000015258789,125.5999984741211,125.80000305175781,81114.0 +2024-12-17,125.5999984741211,126.0,123.0,124.5999984741211,62328.0 +2024-12-18,124.0,124.80000305175781,122.5999984741211,123.4000015258789,56091.0 +2024-12-19,123.0,123.5999984741211,121.0,121.19999694824219,101039.0 +2024-12-22,121.19999694824219,122.5999984741211,119.0,119.5999984741211,79588.0 +2024-12-23,119.0,121.0,118.4000015258789,121.0,156386.0 +2024-12-24,121.19999694824219,121.19999694824219,118.0,120.4000015258789,239303.0 +2024-12-25,120.4000015258789,122.0,120.19999694824219,122.0,134200.0 +2024-12-26,122.0,122.5999984741211,120.0,121.0,58261.0 +2024-12-29,120.80000305175781,121.80000305175781,118.5999984741211,118.5999984741211,112852.0 +2024-12-30,118.5999984741211,119.80000305175781,117.0,119.0,92536.0 +2024-12-31,118.19999694824219,122.0,118.19999694824219,122.0,116675.0 +2025-01-01,122.0,125.4000015258789,121.0,124.0,137887.0 +2025-01-02,123.19999694824219,124.4000015258789,120.4000015258789,121.0,158701.0 +2025-01-05,121.0,124.0,120.4000015258789,123.0,89249.0 +2025-01-06,122.0,126.5999984741211,122.0,125.0,253233.0 +2025-01-07,126.5999984741211,131.39999389648438,125.4000015258789,131.39999389648438,409756.0 +2025-01-08,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0 +2025-01-09,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0 +2025-01-12,136.1999969482422,138.60000610351562,133.0,133.8000030517578,408544.0 +2025-01-13,133.8000030517578,134.0,129.60000610351562,132.1999969482422,556936.0 +2025-01-14,131.1999969482422,133.8000030517578,128.8000030517578,133.0,572223.0 +2025-01-15,133.0,134.0,131.0,132.39999389648438,265953.0 +2025-01-16,132.60000610351562,133.39999389648438,130.39999389648438,131.0,128819.0 +2025-01-19,131.0,131.1999969482422,128.1999969482422,129.1999969482422,357427.0 +2025-01-20,129.0,130.8000030517578,128.60000610351562,130.0,316710.0 +2025-01-21,129.60000610351562,130.60000610351562,128.0,128.60000610351562,168835.0 +2025-01-22,129.0,132.8000030517578,127.4000015258789,132.39999389648438,816192.0 +2025-01-23,132.60000610351562,135.39999389648438,132.39999389648438,134.0,361937.0 +2025-01-26,134.0,136.39999389648438,133.60000610351562,135.0,236128.0 +2025-01-27,135.0,135.0,132.8000030517578,134.60000610351562,121736.0 +2025-01-28,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0 +2025-01-29,134.1999969482422,134.1999969482422,130.8000030517578,131.0,268209.0 +2025-01-30,131.1999969482422,132.8000030517578,131.0,132.60000610351562,134674.0 +2025-02-02,132.60000610351562,134.0,131.0,132.8000030517578,73577.0 +2025-02-03,132.39999389648438,135.60000610351562,132.0,134.8000030517578,179697.0 +2025-02-04,134.8000030517578,135.0,132.39999389648438,133.60000610351562,124664.0 +2025-02-05,133.1999969482422,133.1999969482422,130.8000030517578,132.60000610351562,235903.0 +2025-02-06,132.1999969482422,135.0,131.8000030517578,134.0,216698.0 +2025-02-09,134.1999969482422,138.39999389648438,133.1999969482422,136.60000610351562,255888.0 +2025-02-10,138.0,139.0,137.0,137.60000610351562,225701.0 +2025-02-11,137.60000610351562,139.39999389648438,136.0,136.0,150167.0 +2025-02-12,136.1999969482422,136.8000030517578,134.60000610351562,135.60000610351562,80003.0 +2025-02-13,134.39999389648438,136.39999389648438,134.39999389648438,135.39999389648438,117348.0 +2025-02-16,136.0,136.0,133.0,134.1999969482422,75464.0 +2025-02-17,134.1999969482422,134.39999389648438,132.1999969482422,134.0,64969.0 +2025-02-18,132.8000030517578,136.1999969482422,132.60000610351562,136.1999969482422,102691.0 +2025-02-19,136.1999969482422,136.1999969482422,136.1999969482422,136.1999969482422,0.0 +2025-02-20,134.8000030517578,138.60000610351562,134.8000030517578,138.0,148244.0 +2025-02-24,138.0,138.0,135.0,136.60000610351562,73876.0 +2025-02-25,137.0,138.39999389648438,135.39999389648438,136.8000030517578,165297.0 +2025-02-26,137.8000030517578,138.39999389648438,136.60000610351562,137.1999969482422,46690.0 +2025-02-27,137.1999969482422,138.1999969482422,136.0,136.0,75279.0 +2025-03-02,136.1999969482422,136.1999969482422,133.0,134.0,99049.0 +2025-03-03,133.39999389648438,135.1999969482422,132.60000610351562,134.8000030517578,151063.0 +2025-03-04,133.0,135.39999389648438,131.0,132.0,128689.0 +2025-03-05,132.0,132.0,127.0,129.60000610351562,105446.0 +2025-03-06,128.60000610351562,128.60000610351562,122.80000305175781,124.19999694824219,93881.0 +2025-03-09,124.4000015258789,124.4000015258789,117.0,123.0,90334.0 +2025-03-10,123.0,123.0,119.80000305175781,121.80000305175781,128319.0 +2025-03-11,120.80000305175781,121.4000015258789,116.0,120.80000305175781,131937.0 +2025-03-12,121.0,121.80000305175781,119.0,120.4000015258789,92889.0 +2025-03-13,120.5999984741211,122.80000305175781,119.19999694824219,122.80000305175781,302897.0 +2025-03-16,122.0,124.4000015258789,120.5999984741211,122.5999984741211,150097.0 +2025-03-17,122.5999984741211,124.0,121.4000015258789,123.19999694824219,134566.0 +2025-03-18,123.5999984741211,123.5999984741211,119.80000305175781,120.19999694824219,110899.0 +2025-03-19,119.80000305175781,120.0,117.4000015258789,120.0,149729.0 +2025-03-20,120.0,120.0,120.0,120.0,0.0 +2025-03-23,118.80000305175781,119.5999984741211,116.4000015258789,116.80000305175781,86210.0 +2025-03-24,116.5999984741211,121.0,112.0,120.5999984741211,307689.0 +2025-03-25,120.80000305175781,121.0,117.5999984741211,118.0,92111.0 +2025-03-26,119.80000305175781,120.80000305175781,118.19999694824219,120.4000015258789,74573.0 +2025-03-27,120.80000305175781,125.19999694824219,120.0,123.5999984741211,177336.0 +2025-04-03,120.0,122.19999694824219,118.80000305175781,119.80000305175781,79462.0 +2025-04-06,112.80000305175781,114.5999984741211,111.0,111.5999984741211,211005.0 +2025-04-07,109.5999984741211,117.0,106.4000015258789,115.0,268923.0 +2025-04-08,117.80000305175781,121.0,116.5999984741211,118.0,209553.0 +2025-04-09,118.0,118.4000015258789,112.80000305175781,113.19999694824219,109910.0 +2025-04-10,113.19999694824219,113.19999694824219,113.19999694824219,113.19999694824219,0.0 +2025-04-13,118.0,119.80000305175781,118.0,118.80000305175781,83183.0 +2025-04-14,119.0,120.5999984741211,119.0,119.80000305175781,111010.0 +2025-04-15,120.0,122.0,119.5999984741211,121.4000015258789,108362.0 +2025-04-16,121.5999984741211,121.5999984741211,119.4000015258789,119.5999984741211,46481.0 +2025-04-17,119.5999984741211,119.5999984741211,119.5999984741211,119.5999984741211,0.0 +2025-04-20,118.5999984741211,120.0,118.4000015258789,119.19999694824219,30438.0 +2025-04-21,120.0,120.0,118.0,119.0,30227.0 +2025-04-22,118.0,119.19999694824219,117.19999694824219,118.0,61336.0 +2025-04-23,118.0,118.0,118.0,118.0,0.0 +2025-04-24,118.0,121.4000015258789,117.80000305175781,121.19999694824219,135834.0 +2025-04-27,121.80000305175781,121.80000305175781,119.19999694824219,119.80000305175781,42764.0 +2025-04-28,119.19999694824219,120.5999984741211,118.5999984741211,120.5999984741211,53102.0 +2025-04-29,120.5999984741211,123.80000305175781,119.19999694824219,119.80000305175781,171107.0 +2025-04-30,120.0,120.0,116.0,117.80000305175781,197342.0 +2025-05-01,118.19999694824219,119.19999694824219,117.0,118.5999984741211,139326.0 +2025-05-04,118.5999984741211,120.19999694824219,118.5999984741211,120.0,134587.0 +2025-05-05,119.0,121.4000015258789,118.4000015258789,121.0,96443.0 +2025-05-06,121.19999694824219,123.4000015258789,119.5999984741211,122.0,253744.0 +2025-05-07,121.80000305175781,122.5999984741211,119.0,120.80000305175781,113977.0 +2025-05-08,120.0,121.80000305175781,119.4000015258789,120.19999694824219,104519.0 +2025-05-11,120.19999694824219,122.0,120.19999694824219,121.80000305175781,90126.0 +2025-05-12,120.4000015258789,122.0,119.5999984741211,120.5999984741211,296106.0 +2025-05-13,120.5999984741211,121.80000305175781,120.19999694824219,121.0,162685.0 +2025-05-14,121.5999984741211,123.19999694824219,121.19999694824219,122.5999984741211,114701.0 +2025-05-15,122.5999984741211,124.4000015258789,121.5999984741211,121.5999984741211,163791.0 +2025-05-18,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0.0 +2025-05-19,123.5999984741211,123.80000305175781,121.80000305175781,121.80000305175781,101754.0 +2025-05-20,121.5999984741211,123.5999984741211,121.5999984741211,122.4000015258789,137187.0 +2025-05-21,122.4000015258789,125.80000305175781,122.4000015258789,124.0,203205.0 +2025-05-22,123.0,123.5999984741211,122.0,123.0,169829.0 +2025-05-25,124.19999694824219,124.19999694824219,119.5999984741211,119.5999984741211,73587.0 +2025-05-26,119.5999984741211,122.0,119.5999984741211,122.0,95301.0 +2025-05-27,122.19999694824219,123.0,119.5999984741211,120.0,48152.0 +2025-05-28,120.0,124.19999694824219,119.80000305175781,122.19999694824219,78378.0 +2025-05-29,123.4000015258789,124.19999694824219,117.80000305175781,118.4000015258789,195333.0 +2025-06-01,118.4000015258789,118.4000015258789,116.80000305175781,117.80000305175781,61519.0 +2025-06-02,117.0,117.19999694824219,114.80000305175781,116.5999984741211,114182.0 +2025-06-03,116.80000305175781,117.80000305175781,115.4000015258789,117.4000015258789,35721.0 +2025-06-04,116.5999984741211,118.4000015258789,116.5999984741211,118.19999694824219,53674.0 +2025-06-11,119.4000015258789,119.5999984741211,115.80000305175781,116.5999984741211,105368.0 +2025-06-12,116.0,116.0,111.80000305175781,112.0,119101.0 +2025-06-15,102.4000015258789,112.4000015258789,102.4000015258789,109.19999694824219,144418.0 +2025-06-16,112.0,113.0,110.5999984741211,112.5999984741211,67548.0 +2025-06-17,112.80000305175781,114.0,111.4000015258789,111.80000305175781,59419.0 +2025-06-18,111.0,112.4000015258789,109.0,110.80000305175781,87239.0 +2025-06-19,108.5999984741211,112.0,108.5999984741211,110.0,131957.0 +2025-06-22,109.19999694824219,112.5999984741211,109.19999694824219,110.5999984741211,15842.0 +2025-06-23,112.5999984741211,114.4000015258789,112.0,113.19999694824219,61673.0 +2025-06-24,115.0,118.19999694824219,115.0,118.19999694824219,70579.0 +2025-06-25,118.5999984741211,120.80000305175781,117.0,120.80000305175781,113051.0 +2025-06-26,119.5999984741211,120.5999984741211,118.5999984741211,120.0,95929.0 +2025-06-29,120.0,121.69999694824219,119.5999984741211,120.80000305175781,53681.0 +2025-06-30,121.5999984741211,123.4000015258789,120.4000015258789,120.80000305175781,139048.0 +2025-07-01,120.4000015258789,122.80000305175781,119.69999694824219,122.5999984741211,114140.0 +2025-07-02,122.5999984741211,122.80000305175781,121.19999694824219,122.80000305175781,56808.0 +2025-07-03,122.80000305175781,126.4000015258789,120.4000015258789,120.69999694824219,195216.0 +2025-07-06,121.9000015258789,121.9000015258789,120.0,120.0,47716.0 +2025-07-07,120.0,120.80000305175781,118.5999984741211,120.80000305175781,52778.0 +2025-07-08,120.5999984741211,120.5999984741211,118.5,118.5,31503.0 +2025-07-09,118.5,119.4000015258789,117.80000305175781,119.4000015258789,42692.0 +2025-07-10,118.4000015258789,120.5,118.4000015258789,119.5999984741211,47381.0 +2025-07-13,119.5999984741211,120.30000305175781,118.80000305175781,120.30000305175781,34568.0 +2025-07-14,119.4000015258789,121.30000305175781,118.9000015258789,120.5999984741211,64450.0 +2025-07-15,119.5,120.69999694824219,119.0,120.0,48297.0 +2025-07-16,120.0,120.0,118.9000015258789,119.19999694824219,39366.0 +2025-07-17,119.19999694824219,119.19999694824219,119.19999694824219,119.19999694824219,0.0 +2025-07-20,117.5999984741211,118.69999694824219,117.0,117.0999984741211,38559.0 +2025-07-21,117.0999984741211,117.80000305175781,116.0999984741211,117.69999694824219,17586.0 +2025-07-22,117.80000305175781,117.80000305175781,115.0999984741211,115.5,33608.0 +2025-07-23,115.0,117.0,114.80000305175781,116.5,14548.0 +2025-07-24,116.5,117.5999984741211,115.19999694824219,115.9000015258789,24699.0 +2025-07-27,115.80000305175781,115.9000015258789,113.5999984741211,114.9000015258789,25619.0 +2025-07-28,114.4000015258789,115.19999694824219,113.9000015258789,114.4000015258789,20894.0 +2025-07-29,114.4000015258789,114.4000015258789,112.4000015258789,112.5,32065.0 +2025-07-30,112.5,115.5999984741211,112.5,115.5999984741211,46408.0 +2025-07-31,114.0999984741211,115.30000305175781,113.5,113.5,41579.0 +2025-08-03,113.5,114.0999984741211,112.5,114.0,64652.0 +2025-08-04,114.0,114.4000015258789,112.9000015258789,114.30000305175781,40033.0 +2025-08-05,114.30000305175781,116.0,113.80000305175781,114.9000015258789,57277.0 +2025-08-06,114.80000305175781,114.9000015258789,113.9000015258789,114.80000305175781,31043.0 +2025-08-07,113.0,113.5,111.0,113.4000015258789,72603.0 +2025-08-10,113.19999694824219,113.4000015258789,110.80000305175781,110.80000305175781,85507.0 +2025-08-11,110.80000305175781,111.0,109.19999694824219,109.5999984741211,72017.0 +2025-08-12,109.5999984741211,109.80000305175781,107.80000305175781,108.0999984741211,48023.0 +2025-08-13,109.5,109.5,107.4000015258789,107.80000305175781,96286.0 +2025-08-14,107.4000015258789,108.30000305175781,105.0,105.80000305175781,237769.0 +2025-08-17,105.4000015258789,105.9000015258789,104.19999694824219,104.69999694824219,231237.0 +2025-08-18,104.69999694824219,104.69999694824219,102.5999984741211,103.0,224828.0 +2025-08-19,102.80000305175781,103.0,100.80000305175781,101.0,259079.0 +2025-08-20,101.0,103.5999984741211,100.0,102.9000015258789,302028.0 +2025-08-21,102.5,103.30000305175781,100.80000305175781,100.80000305175781,170369.0 +2025-08-24,102.0,102.80000305175781,100.5,100.9000015258789,133413.0 +2025-08-25,101.0,102.0,100.4000015258789,102.0,139487.0 +2025-08-26,102.0,102.0,100.9000015258789,101.80000305175781,155633.0 +2025-08-27,102.0,103.0999984741211,101.19999694824219,101.9000015258789,195535.0 +2025-08-28,102.0,102.0,100.19999694824219,100.5,929897.0 +2025-08-31,99.25,100.0,98.55000305175781,99.19999694824219,104074.0 +2025-09-01,99.30000305175781,99.5999984741211,98.0,98.75,142121.0 +2025-09-02,98.75,98.80000305175781,97.0,97.4000015258789,156160.0 +2025-09-03,96.69999694824219,99.19999694824219,96.69999694824219,97.44999694824219,99976.0 +2025-09-04,97.9000015258789,99.0,97.0,99.0,68710.0 diff --git a/data/6013.csv b/data/6013.csv new file mode 100644 index 0000000000000000000000000000000000000000..f8d8072aa9c186389e68c2b3886af3257506f473 --- /dev/null +++ b/data/6013.csv @@ -0,0 +1,1041 @@ +date,open,high,low,close,volume +2021-07-01,149.6666717529297,150.8333282470703,147.6666717529297,148.3333282470703,26952.0 +2021-07-04,149.8333282470703,149.8333282470703,146.0,148.0,22646.0 +2021-07-05,148.3333282470703,150.0,147.5,148.8333282470703,9255.0 +2021-07-06,149.8333282470703,161.3333282470703,149.8333282470703,160.8333282470703,98312.0 +2021-07-07,159.1666717529297,160.0,156.8333282470703,159.1666717529297,10467.0 +2021-07-08,157.5,164.5,156.6666717529297,164.1666717529297,42241.0 +2021-07-11,165.6666717529297,168.3333282470703,163.0,164.3333282470703,31544.0 +2021-07-12,163.3333282470703,166.1666717529297,160.0,162.5,50692.0 +2021-07-13,170.0,171.0,156.6666717529297,160.0,134168.0 +2021-07-14,159.3333282470703,169.3333282470703,158.5,166.8333282470703,45230.0 +2021-07-15,168.3333282470703,176.5,168.3333282470703,172.5,67099.0 +2021-07-25,169.3333282470703,171.5,166.3333282470703,166.8333282470703,78200.0 +2021-07-26,166.5,169.1666717529297,165.3333282470703,167.6666717529297,32642.0 +2021-07-27,167.1666717529297,172.6666717529297,167.0,170.0,22578.0 +2021-07-28,169.0,174.8333282470703,168.8333282470703,173.3333282470703,37388.0 +2021-07-29,174.0,177.6666717529297,174.0,176.8333282470703,25834.0 +2021-08-01,177.3333282470703,177.8333282470703,172.5,175.0,23110.0 +2021-08-02,173.5,175.5,173.3333282470703,175.0,4663.0 +2021-08-03,174.0,176.6666717529297,173.3333282470703,173.3333282470703,20359.0 +2021-08-04,172.6666717529297,176.1666717529297,171.5,172.5,43969.0 +2021-08-05,171.6666717529297,172.5,169.1666717529297,172.5,34041.0 +2021-08-08,172.5,176.5,171.5,174.5,29072.0 +2021-08-09,174.5,180.0,174.1666717529297,179.8333282470703,57595.0 +2021-08-10,178.3333282470703,183.3333282470703,177.8333282470703,183.3333282470703,47018.0 +2021-08-11,183.3333282470703,186.6666717529297,180.8333282470703,180.8333282470703,38679.0 +2021-08-12,181.6666717529297,196.6666717529297,180.3333282470703,191.8333282470703,58666.0 +2021-08-15,193.3333282470703,198.3333282470703,192.6666717529297,195.5,57906.0 +2021-08-16,193.8333282470703,199.1666717529297,189.1666717529297,189.1666717529297,62865.0 +2021-08-17,188.5,191.3333282470703,187.6666717529297,189.6666717529297,30756.0 +2021-08-18,192.5,193.3333282470703,189.1666717529297,190.8333282470703,39561.0 +2021-08-19,194.0,194.0,189.5,190.8333282470703,30949.0 +2021-08-22,190.3333282470703,195.5,189.3333282470703,190.8333282470703,35222.0 +2021-08-23,191.6666717529297,193.1666717529297,190.0,191.3333282470703,22206.0 +2021-08-24,191.6666717529297,195.0,191.6666717529297,192.5,17065.0 +2021-08-25,192.5,193.5,188.3333282470703,193.0,30388.0 +2021-08-26,194.5,196.0,192.1666717529297,195.6666717529297,33639.0 +2021-08-29,196.6666717529297,201.6666717529297,191.6666717529297,200.6666717529297,113540.0 +2021-08-30,199.1666717529297,201.3333282470703,198.3333282470703,200.1666717529297,14347.0 +2021-08-31,200.6666717529297,201.5,198.5,200.5,14138.0 +2021-09-01,201.3333282470703,203.3333282470703,200.0,203.3333282470703,15308.0 +2021-09-02,203.3333282470703,207.5,201.6666717529297,205.3333282470703,52394.0 +2021-09-05,206.5,217.0,204.6666717529297,216.5,119812.0 +2021-09-06,216.6666717529297,219.1666717529297,214.3333282470703,217.5,36975.0 +2021-09-07,218.0,221.6666717529297,214.5,215.8333282470703,65012.0 +2021-09-08,215.1666717529297,218.8333282470703,211.8333282470703,214.6666717529297,29343.0 +2021-09-09,215.0,217.0,207.5,209.1666717529297,66894.0 +2021-09-12,209.1666717529297,214.8333282470703,203.3333282470703,214.5,53620.0 +2021-09-13,219.1666717529297,221.8333282470703,215.0,219.8333282470703,90130.0 +2021-09-14,219.8333282470703,229.1666717529297,218.6666717529297,225.8333282470703,135126.0 +2021-09-15,223.8333282470703,226.1666717529297,222.0,226.1666717529297,45480.0 +2021-09-16,225.8333282470703,228.3333282470703,220.8333282470703,220.8333282470703,62752.0 +2021-09-19,224.60000610351562,225.0,211.8000030517578,212.1999969482422,100719.0 +2021-09-20,211.0,214.0,208.1999969482422,213.8000030517578,70742.0 +2021-09-21,210.1999969482422,230.0,208.1999969482422,230.0,127103.0 +2021-09-22,234.0,234.0,222.0,224.8000030517578,110554.0 +2021-09-26,227.0,227.0,222.60000610351562,225.0,72014.0 +2021-09-27,215.0,215.60000610351562,178.1999969482422,185.0,617110.0 +2021-09-28,185.0,195.1999969482422,175.0,175.0,307770.0 +2021-09-29,176.0,181.8000030517578,173.39999389648438,181.0,103093.0 +2021-09-30,178.60000610351562,180.60000610351562,166.1999969482422,170.0,164651.0 +2021-10-03,171.60000610351562,175.8000030517578,168.39999389648438,174.0,92339.0 +2021-10-04,173.0,181.0,173.0,176.0,134451.0 +2021-10-05,176.0,176.1999969482422,171.39999389648438,176.0,87822.0 +2021-10-06,175.1999969482422,177.8000030517578,174.0,177.1999969482422,43391.0 +2021-10-07,177.1999969482422,177.1999969482422,160.0,166.0,128953.0 +2021-10-10,166.0,166.0,154.1999969482422,154.8000030517578,128752.0 +2021-10-11,158.0,158.0,146.0,154.60000610351562,144463.0 +2021-10-12,153.1999969482422,154.0,149.39999389648438,151.0,92751.0 +2021-10-13,151.0,155.60000610351562,149.0,155.60000610351562,59892.0 +2021-10-14,155.39999389648438,176.8000030517578,153.39999389648438,175.8000030517578,184935.0 +2021-10-17,174.1999969482422,176.1999969482422,164.8000030517578,165.0,102575.0 +2021-10-18,165.0,166.39999389648438,160.1999969482422,165.60000610351562,39844.0 +2021-10-19,164.39999389648438,172.1999969482422,164.39999389648438,167.0,76125.0 +2021-10-20,168.0,173.60000610351562,164.1999969482422,171.39999389648438,69896.0 +2021-10-21,170.60000610351562,172.60000610351562,168.0,172.0,31562.0 +2021-10-24,169.1999969482422,176.0,168.0,172.8000030517578,41737.0 +2021-10-25,172.39999389648438,183.0,172.39999389648438,178.0,78778.0 +2021-10-26,178.8000030517578,185.8000030517578,178.8000030517578,185.0,47112.0 +2021-10-27,184.8000030517578,186.0,179.0,179.39999389648438,65669.0 +2021-10-28,179.0,184.39999389648438,176.39999389648438,184.39999389648438,53920.0 +2021-10-31,183.1999969482422,191.8000030517578,183.0,190.1999969482422,77521.0 +2021-11-01,190.0,201.0,190.0,197.1999969482422,237654.0 +2021-11-02,201.0,207.0,198.0,203.0,77585.0 +2021-11-03,204.60000610351562,209.60000610351562,199.0,205.39999389648438,80335.0 +2021-11-04,212.0,218.60000610351562,210.1999969482422,215.8000030517578,108638.0 +2021-11-07,216.39999389648438,226.8000030517578,215.0,225.0,58822.0 +2021-11-08,225.1999969482422,232.0,223.39999389648438,228.0,131221.0 +2021-11-09,220.0,234.8000030517578,211.60000610351562,220.0,210337.0 +2021-11-10,220.0,226.0,202.1999969482422,211.1999969482422,128638.0 +2021-11-11,209.0,224.0,207.39999389648438,223.0,102744.0 +2021-11-14,222.8000030517578,224.39999389648438,214.60000610351562,217.8000030517578,66773.0 +2021-11-15,213.39999389648438,223.0,213.39999389648438,217.39999389648438,54131.0 +2021-11-16,217.0,218.0,213.0,216.8000030517578,21147.0 +2021-11-17,216.8000030517578,235.0,215.60000610351562,235.0,83983.0 +2021-11-18,235.0,235.0,235.0,235.0,0.0 +2021-11-21,235.0,235.0,235.0,235.0,0.0 +2021-11-22,235.0,235.0,235.0,235.0,0.0 +2021-11-23,225.0,232.8000030517578,211.60000610351562,211.60000610351562,477895.0 +2021-11-24,202.0,212.0,191.60000610351562,196.60000610351562,918836.0 +2021-11-25,196.0,206.8000030517578,179.0,181.39999389648438,1335503.0 +2021-11-28,170.1999969482422,191.1999969482422,170.1999969482422,185.0,684437.0 +2021-11-29,186.0,191.0,180.0,181.60000610351562,275346.0 +2021-11-30,178.60000610351562,186.39999389648438,177.0,184.0,253341.0 +2021-12-01,184.0,190.39999389648438,179.8000030517578,185.1999969482422,474859.0 +2021-12-02,186.60000610351562,203.60000610351562,185.0,203.60000610351562,594894.0 +2021-12-05,208.8000030517578,208.8000030517578,201.39999389648438,207.8000030517578,677932.0 +2021-12-06,208.0,212.8000030517578,205.0,212.0,523714.0 +2021-12-07,212.0,233.0,211.1999969482422,227.60000610351562,880368.0 +2021-12-08,229.0,232.1999969482422,220.39999389648438,228.8000030517578,493154.0 +2021-12-09,230.0,251.60000610351562,228.8000030517578,251.60000610351562,636689.0 +2021-12-12,276.6000061035156,276.6000061035156,276.6000061035156,276.6000061035156,12657.0 +2021-12-13,300.0,300.0,261.79998779296875,279.20001220703125,1728874.0 +2021-12-14,278.0,307.0,275.3999938964844,302.0,1377882.0 +2021-12-15,301.0,318.0,298.3999938964844,303.0,995532.0 +2021-12-16,303.0,303.0,303.0,303.0,0.0 +2021-12-19,298.6000061035156,305.79998779296875,292.3999938964844,293.20001220703125,395383.0 +2021-12-20,292.79998779296875,297.0,283.20001220703125,293.79998779296875,396605.0 +2021-12-21,295.0,297.6000061035156,288.0,289.79998779296875,382700.0 +2021-12-22,290.0,294.0,284.0,287.0,454136.0 +2021-12-23,288.0,289.79998779296875,280.0,280.0,256573.0 +2021-12-26,281.0,291.0,280.20001220703125,285.0,452176.0 +2021-12-27,290.0,294.20001220703125,283.0,283.0,423204.0 +2021-12-28,284.20001220703125,286.6000061035156,282.0,285.0,221719.0 +2021-12-29,286.20001220703125,293.3999938964844,281.6000061035156,283.6000061035156,487957.0 +2021-12-30,285.0,285.79998779296875,280.0,282.3999938964844,194593.0 +2022-01-02,283.0,284.0,276.6000061035156,278.0,191618.0 +2022-01-03,277.20001220703125,279.20001220703125,270.0,271.6000061035156,389392.0 +2022-01-04,274.6000061035156,279.79998779296875,272.3999938964844,276.3999938964844,407826.0 +2022-01-05,277.0,281.20001220703125,273.20001220703125,276.6000061035156,263699.0 +2022-01-06,275.0,283.3999938964844,274.79998779296875,280.0,313394.0 +2022-01-09,279.79998779296875,293.3999938964844,279.79998779296875,289.0,474564.0 +2022-01-10,290.0,292.20001220703125,285.3999938964844,286.0,230634.0 +2022-01-11,286.0,288.3999938964844,283.6000061035156,286.6000061035156,171217.0 +2022-01-12,287.79998779296875,287.79998779296875,284.0,284.3999938964844,143357.0 +2022-01-13,284.79998779296875,286.20001220703125,283.0,284.0,129374.0 +2022-01-16,284.3999938964844,285.79998779296875,282.79998779296875,282.79998779296875,155217.0 +2022-01-17,283.0,290.0,280.0,290.0,350733.0 +2022-01-18,291.0,291.0,284.0,286.20001220703125,208886.0 +2022-01-19,285.0,287.3999938964844,283.79998779296875,286.0,111090.0 +2022-01-20,285.20001220703125,288.6000061035156,283.6000061035156,286.0,161941.0 +2022-01-23,284.20001220703125,285.79998779296875,282.79998779296875,285.0,76024.0 +2022-01-24,283.79998779296875,286.6000061035156,283.3999938964844,285.0,59250.0 +2022-01-25,285.0,289.0,284.0,285.6000061035156,135004.0 +2022-01-26,285.6000061035156,285.6000061035156,285.6000061035156,285.6000061035156,0.0 +2022-01-27,285.6000061035156,285.6000061035156,285.6000061035156,285.6000061035156,0.0 +2022-01-30,290.0,291.6000061035156,285.0,286.79998779296875,164989.0 +2022-01-31,286.0,287.0,284.0,284.0,111572.0 +2022-02-01,284.0,285.0,283.0,283.6000061035156,67450.0 +2022-02-02,284.79998779296875,287.3999938964844,283.6000061035156,284.0,95292.0 +2022-02-03,284.0,285.0,283.20001220703125,283.6000061035156,34597.0 +2022-02-06,284.0,285.20001220703125,282.79998779296875,284.79998779296875,48286.0 +2022-02-07,284.0,285.3999938964844,283.20001220703125,283.3999938964844,47768.0 +2022-02-08,283.20001220703125,284.20001220703125,280.3999938964844,280.3999938964844,77000.0 +2022-02-09,281.0,284.79998779296875,280.0,282.79998779296875,89879.0 +2022-02-10,282.3999938964844,283.6000061035156,282.0,283.0,35358.0 +2022-02-13,277.0,280.0,271.79998779296875,275.3999938964844,126554.0 +2022-02-14,274.6000061035156,275.79998779296875,272.3999938964844,275.0,68509.0 +2022-02-15,275.0,283.0,273.0,278.20001220703125,170217.0 +2022-02-16,280.20001220703125,286.0,279.20001220703125,281.3999938964844,208183.0 +2022-02-17,281.3999938964844,281.3999938964844,274.6000061035156,275.20001220703125,150331.0 +2022-02-20,275.0,275.20001220703125,268.0,268.0,124146.0 +2022-02-21,266.6000061035156,273.3999938964844,266.6000061035156,267.0,75079.0 +2022-02-23,267.0,269.0,264.0,267.79998779296875,56929.0 +2022-02-24,255.0,264.0,255.0,260.0,110228.0 +2022-02-27,266.79998779296875,266.79998779296875,261.20001220703125,264.0,55421.0 +2022-02-28,264.0,264.0,260.79998779296875,262.0,46827.0 +2022-03-01,262.0,271.0,262.0,264.0,137157.0 +2022-03-02,263.0,264.0,258.0,260.0,81618.0 +2022-03-03,259.6000061035156,261.0,257.79998779296875,258.20001220703125,53940.0 +2022-03-06,258.20001220703125,272.0,258.0,265.0,159893.0 +2022-03-07,264.6000061035156,265.20001220703125,260.3999938964844,261.0,89111.0 +2022-03-08,260.0,261.6000061035156,259.0,260.0,58430.0 +2022-03-09,259.3999938964844,262.0,258.3999938964844,260.0,53037.0 +2022-03-10,260.0,268.0,259.20001220703125,262.79998779296875,153511.0 +2022-03-13,262.3999938964844,264.79998779296875,259.0,259.20001220703125,49100.0 +2022-03-14,259.20001220703125,261.6000061035156,255.39999389648438,257.20001220703125,46376.0 +2022-03-15,255.8000030517578,260.0,255.0,260.0,38928.0 +2022-03-16,259.79998779296875,261.0,258.6000061035156,258.79998779296875,44568.0 +2022-03-17,260.0,260.0,258.6000061035156,259.0,35542.0 +2022-03-20,260.79998779296875,265.0,259.0,264.79998779296875,165006.0 +2022-03-21,265.0,265.0,260.3999938964844,261.0,69158.0 +2022-03-22,260.6000061035156,261.20001220703125,258.79998779296875,259.0,39617.0 +2022-03-23,258.3999938964844,259.0,257.3999938964844,258.0,31192.0 +2022-03-24,257.20001220703125,259.6000061035156,255.8000030517578,257.0,65741.0 +2022-03-27,257.20001220703125,259.79998779296875,255.8000030517578,259.20001220703125,61329.0 +2022-03-28,260.0,260.0,256.79998779296875,258.0,36352.0 +2022-03-29,259.0,275.0,258.20001220703125,268.3999938964844,387050.0 +2022-03-30,268.3999938964844,269.0,264.79998779296875,266.79998779296875,78591.0 +2022-03-31,266.0,266.20001220703125,262.3999938964844,266.0,68911.0 +2022-04-03,266.79998779296875,271.0,266.0,269.0,56983.0 +2022-04-04,269.0,269.0,269.0,269.0,0.0 +2022-04-05,268.0,268.0,260.20001220703125,260.6000061035156,78534.0 +2022-04-06,260.6000061035156,261.20001220703125,255.39999389648438,261.20001220703125,75981.0 +2022-04-07,253.8000030517578,263.6000061035156,253.8000030517578,260.20001220703125,44450.0 +2022-04-10,262.0,262.0,258.6000061035156,261.0,20400.0 +2022-04-11,261.0,265.0,258.79998779296875,261.0,57407.0 +2022-04-12,260.0,261.79998779296875,257.20001220703125,258.3999938964844,41342.0 +2022-04-13,258.0,258.20001220703125,254.0,256.6000061035156,46479.0 +2022-04-14,256.6000061035156,259.79998779296875,255.1999969482422,259.79998779296875,36842.0 +2022-04-17,262.3999938964844,274.6000061035156,261.0,269.79998779296875,273463.0 +2022-04-18,270.0,270.20001220703125,262.6000061035156,264.0,71274.0 +2022-04-19,262.79998779296875,268.0,261.0,261.20001220703125,71533.0 +2022-04-20,261.0,262.3999938964844,258.3999938964844,261.20001220703125,28046.0 +2022-04-21,259.20001220703125,265.3999938964844,259.20001220703125,263.6000061035156,59921.0 +2022-04-24,262.79998779296875,268.0,261.20001220703125,264.3999938964844,47929.0 +2022-04-25,264.20001220703125,264.20001220703125,261.0,262.3999938964844,34504.0 +2022-04-26,262.20001220703125,267.0,261.0,261.20001220703125,48992.0 +2022-04-27,261.20001220703125,262.0,259.0,262.0,46472.0 +2022-04-28,262.0,262.6000061035156,260.20001220703125,261.79998779296875,15832.0 +2022-05-08,259.0,262.0,258.0,260.79998779296875,28156.0 +2022-05-09,259.6000061035156,262.0,259.3999938964844,260.0,33285.0 +2022-05-10,257.3999938964844,260.0,256.0,257.79998779296875,37797.0 +2022-05-11,258.3999938964844,259.0,257.0,259.0,33518.0 +2022-05-12,259.20001220703125,268.0,258.0,264.79998779296875,167093.0 +2022-05-15,266.0,266.79998779296875,260.0,262.3999938964844,101715.0 +2022-05-16,261.0,262.20001220703125,258.79998779296875,261.0,52950.0 +2022-05-17,259.20001220703125,262.0,259.0,260.6000061035156,43101.0 +2022-05-18,261.0,274.6000061035156,260.3999938964844,270.0,385585.0 +2022-05-19,267.0,271.20001220703125,264.3999938964844,267.6000061035156,144226.0 +2022-05-22,267.6000061035156,269.3999938964844,261.0,262.0,95313.0 +2022-05-23,261.20001220703125,266.0,260.0,262.20001220703125,101977.0 +2022-05-24,259.20001220703125,260.3999938964844,257.20001220703125,259.0,64683.0 +2022-05-25,259.20001220703125,263.3999938964844,257.79998779296875,260.79998779296875,93033.0 +2022-05-26,262.3999938964844,265.0,260.79998779296875,265.0,80740.0 +2022-05-29,267.0,270.20001220703125,263.20001220703125,264.0,138510.0 +2022-05-30,265.79998779296875,265.79998779296875,261.0,262.0,73346.0 +2022-05-31,262.6000061035156,264.3999938964844,261.0,262.20001220703125,41014.0 +2022-06-01,261.6000061035156,264.0,261.20001220703125,262.79998779296875,42602.0 +2022-06-02,263.0,263.0,260.6000061035156,261.0,41399.0 +2022-06-05,261.3999938964844,261.79998779296875,259.0,261.0,49980.0 +2022-06-06,260.3999938964844,263.0,260.20001220703125,262.79998779296875,38257.0 +2022-06-07,261.3999938964844,264.3999938964844,261.0,262.79998779296875,68825.0 +2022-06-08,263.3999938964844,263.3999938964844,260.79998779296875,261.3999938964844,46414.0 +2022-06-09,261.3999938964844,262.3999938964844,259.3999938964844,260.20001220703125,39295.0 +2022-06-12,259.20001220703125,259.79998779296875,254.8000030517578,257.0,62100.0 +2022-06-13,256.6000061035156,256.6000061035156,246.0,248.0,59700.0 +2022-06-14,247.0,247.0,223.1999969482422,223.1999969482422,422867.0 +2022-06-15,219.8000030517578,226.8000030517578,204.0,205.0,219504.0 +2022-06-16,204.0,213.1999969482422,186.0,196.1999969482422,270238.0 +2022-06-19,195.8000030517578,202.8000030517578,187.0,197.39999389648438,193393.0 +2022-06-20,200.0,200.0,193.8000030517578,195.0,81665.0 +2022-06-21,195.0,198.39999389648438,189.1999969482422,194.8000030517578,115747.0 +2022-06-22,193.0,194.8000030517578,185.60000610351562,186.8000030517578,160091.0 +2022-06-23,184.0,187.0,177.8000030517578,183.60000610351562,178737.0 +2022-06-26,187.1999969482422,193.1999969482422,184.0,189.60000610351562,156499.0 +2022-06-27,189.60000610351562,200.0,188.8000030517578,192.60000610351562,257530.0 +2022-06-28,189.0,192.60000610351562,188.0,190.39999389648438,132097.0 +2022-06-29,189.0,193.0,188.0,190.0,109676.0 +2022-06-30,189.1999969482422,191.1999969482422,181.60000610351562,182.1999969482422,113653.0 +2022-07-03,183.0,183.60000610351562,175.0,177.0,66919.0 +2022-07-04,173.8000030517578,181.39999389648438,172.8000030517578,177.0,71495.0 +2022-07-05,175.1999969482422,180.0,174.0,174.0,44141.0 +2022-07-06,173.1999969482422,175.60000610351562,173.0,175.0,55756.0 +2022-07-13,173.0,176.0,172.8000030517578,172.8000030517578,49372.0 +2022-07-14,172.8000030517578,173.1999969482422,157.60000610351562,162.0,98472.0 +2022-07-17,162.8000030517578,165.0,161.8000030517578,164.60000610351562,93989.0 +2022-07-18,164.1999969482422,169.39999389648438,163.39999389648438,167.0,82290.0 +2022-07-19,168.0,181.0,167.0,177.39999389648438,255953.0 +2022-07-20,178.8000030517578,180.0,173.0,178.1999969482422,128879.0 +2022-07-21,178.39999389648438,192.0,175.8000030517578,190.0,207851.0 +2022-07-24,190.0,191.60000610351562,185.1999969482422,188.1999969482422,172237.0 +2022-07-25,187.1999969482422,188.8000030517578,184.1999969482422,186.0,86741.0 +2022-07-26,204.60000610351562,204.60000610351562,200.0,204.60000610351562,625304.0 +2022-07-27,204.8000030517578,207.1999969482422,196.0,199.0,295779.0 +2022-07-28,200.0,202.1999969482422,196.0,201.0,148073.0 +2022-07-31,202.39999389648438,217.8000030517578,200.39999389648438,215.39999389648438,423867.0 +2022-08-01,215.0,219.39999389648438,213.0,216.0,250490.0 +2022-08-02,214.1999969482422,226.8000030517578,213.60000610351562,222.39999389648438,341348.0 +2022-08-03,224.60000610351562,232.0,220.8000030517578,227.8000030517578,249856.0 +2022-08-04,229.0,233.0,226.8000030517578,226.8000030517578,140834.0 +2022-08-07,229.8000030517578,231.0,223.8000030517578,227.39999389648438,105465.0 +2022-08-08,227.1999969482422,228.60000610351562,224.0,224.0,86685.0 +2022-08-09,225.8000030517578,225.8000030517578,221.60000610351562,221.60000610351562,93203.0 +2022-08-10,222.0,225.8000030517578,221.0,221.1999969482422,71287.0 +2022-08-11,223.39999389648438,225.8000030517578,221.1999969482422,222.1999969482422,77216.0 +2022-08-14,223.0,224.0,220.8000030517578,221.0,50491.0 +2022-08-15,222.1999969482422,232.39999389648438,221.0,224.60000610351562,230151.0 +2022-08-16,226.39999389648438,227.1999969482422,223.0,223.39999389648438,73754.0 +2022-08-17,222.1999969482422,224.8000030517578,215.39999389648438,218.0,200096.0 +2022-08-18,218.0,223.60000610351562,216.0,218.1999969482422,149302.0 +2022-08-21,218.1999969482422,220.0,216.0,218.60000610351562,66998.0 +2022-08-22,216.0,219.60000610351562,216.0,217.0,42441.0 +2022-08-23,216.8000030517578,218.0,212.0,212.0,70787.0 +2022-08-24,212.0,217.0,206.60000610351562,213.0,117713.0 +2022-08-25,213.39999389648438,217.60000610351562,213.39999389648438,217.60000610351562,95174.0 +2022-08-28,215.0,215.8000030517578,213.0,215.1999969482422,65336.0 +2022-08-29,215.60000610351562,221.0,213.60000610351562,218.8000030517578,142992.0 +2022-08-30,219.39999389648438,226.39999389648438,217.39999389648438,218.1999969482422,240530.0 +2022-08-31,219.8000030517578,220.1999969482422,213.0,213.0,106588.0 +2022-09-01,212.1999969482422,217.1999969482422,212.1999969482422,214.0,73192.0 +2022-09-04,214.0,216.39999389648438,212.8000030517578,214.39999389648438,41333.0 +2022-09-05,214.0,215.8000030517578,212.1999969482422,212.1999969482422,54146.0 +2022-09-06,212.1999969482422,214.1999969482422,208.1999969482422,210.0,53339.0 +2022-09-07,209.60000610351562,210.0,204.0,206.60000610351562,66306.0 +2022-09-08,206.1999969482422,209.60000610351562,205.1999969482422,209.0,47148.0 +2022-09-11,210.8000030517578,216.0,210.0,211.8000030517578,77225.0 +2022-09-12,212.60000610351562,212.60000610351562,210.39999389648438,211.0,37294.0 +2022-09-13,211.60000610351562,214.8000030517578,209.8000030517578,210.60000610351562,48623.0 +2022-09-14,208.1999969482422,209.1999969482422,206.1999969482422,207.39999389648438,53659.0 +2022-09-15,208.0,210.39999389648438,205.8000030517578,206.0,48582.0 +2022-09-18,206.39999389648438,206.39999389648438,193.1999969482422,198.0,75912.0 +2022-09-19,197.60000610351562,201.39999389648438,191.60000610351562,194.60000610351562,94566.0 +2022-09-20,201.0,201.0,194.8000030517578,195.0,67664.0 +2022-09-21,194.39999389648438,195.39999389648438,189.60000610351562,192.0,45998.0 +2022-09-25,186.0,187.0,181.0,184.1999969482422,56418.0 +2022-09-26,183.8000030517578,187.8000030517578,181.60000610351562,182.0,63327.0 +2022-09-27,184.8000030517578,190.39999389648438,183.8000030517578,189.8000030517578,88647.0 +2022-09-28,190.0,194.8000030517578,186.8000030517578,190.60000610351562,92620.0 +2022-09-29,192.60000610351562,193.0,190.0,192.8000030517578,57368.0 +2022-10-02,190.39999389648438,197.0,189.0,193.60000610351562,54282.0 +2022-10-03,194.60000610351562,199.1999969482422,194.0,195.60000610351562,101291.0 +2022-10-04,195.60000610351562,195.60000610351562,195.60000610351562,195.60000610351562,0.0 +2022-10-05,199.0,207.1999969482422,199.0,199.60000610351562,159897.0 +2022-10-06,203.0,205.60000610351562,199.0,203.60000610351562,89989.0 +2022-10-09,201.0,201.8000030517578,195.0,195.0,65144.0 +2022-10-10,194.1999969482422,197.0,194.0,196.0,53133.0 +2022-10-11,196.0,197.8000030517578,194.0,194.0,52321.0 +2022-10-12,195.1999969482422,195.39999389648438,194.0,194.1999969482422,25328.0 +2022-10-13,194.0,194.1999969482422,190.1999969482422,190.60000610351562,39019.0 +2022-10-16,190.60000610351562,191.0,187.0,187.8000030517578,40113.0 +2022-10-17,187.8000030517578,190.39999389648438,187.8000030517578,189.0,39080.0 +2022-10-18,190.1999969482422,193.1999969482422,189.8000030517578,191.0,61088.0 +2022-10-19,192.0,194.8000030517578,191.39999389648438,191.60000610351562,78989.0 +2022-10-20,192.0,193.0,191.0,192.0,30569.0 +2022-10-23,198.0,211.1999969482422,198.0,211.1999969482422,319395.0 +2022-10-24,215.0,221.60000610351562,208.0,213.0,457648.0 +2022-10-25,213.0,213.39999389648438,207.0,207.0,126966.0 +2022-10-26,206.0,208.0,202.8000030517578,206.8000030517578,122839.0 +2022-10-27,207.39999389648438,219.0,205.0,219.0,344684.0 +2022-10-30,222.0,226.8000030517578,216.8000030517578,221.0,345102.0 +2022-10-31,221.0,221.0,221.0,221.0,0.0 +2022-11-01,214.0,214.8000030517578,209.0,213.0,141980.0 +2022-11-02,213.0,220.0,207.0,215.0,144324.0 +2022-11-03,214.0,219.60000610351562,212.0,217.8000030517578,126621.0 +2022-11-06,218.0,220.0,215.0,216.0,106025.0 +2022-11-07,215.0,215.8000030517578,208.8000030517578,215.0,123274.0 +2022-11-08,210.0,215.8000030517578,210.0,212.1999969482422,102566.0 +2022-11-09,213.0,213.8000030517578,208.60000610351562,210.1999969482422,65590.0 +2022-11-10,208.0,209.0,203.60000610351562,204.60000610351562,67413.0 +2022-11-13,206.39999389648438,207.0,197.0,197.1999969482422,83462.0 +2022-11-14,195.1999969482422,200.0,189.0,190.0,122180.0 +2022-11-15,191.0,206.0,182.60000610351562,203.0,290241.0 +2022-11-16,200.8000030517578,202.39999389648438,194.1999969482422,200.0,112980.0 +2022-11-17,198.0,203.0,197.0,202.0,63554.0 +2022-11-20,202.0,202.0,196.0,201.0,90943.0 +2022-11-21,200.39999389648438,209.60000610351562,198.1999969482422,201.0,198592.0 +2022-11-22,203.0,203.39999389648438,198.1999969482422,199.39999389648438,46972.0 +2022-11-24,199.0,200.0,190.0,190.39999389648438,95274.0 +2022-11-27,188.0,190.8000030517578,184.1999969482422,185.8000030517578,47039.0 +2022-11-28,185.1999969482422,192.39999389648438,184.8000030517578,189.0,72781.0 +2022-11-29,189.0,194.39999389648438,189.0,191.1999969482422,89615.0 +2022-11-30,191.1999969482422,191.1999969482422,191.1999969482422,191.1999969482422,0.0 +2022-12-01,191.1999969482422,191.1999969482422,191.1999969482422,191.1999969482422,0.0 +2022-12-04,187.39999389648438,188.60000610351562,182.8000030517578,183.39999389648438,84911.0 +2022-12-05,183.39999389648438,183.39999389648438,177.60000610351562,178.1999969482422,77175.0 +2022-12-06,177.0,179.60000610351562,172.8000030517578,177.8000030517578,76352.0 +2022-12-07,176.8000030517578,179.60000610351562,172.8000030517578,175.0,74933.0 +2022-12-08,176.8000030517578,176.8000030517578,171.0,174.1999969482422,46777.0 +2022-12-11,174.39999389648438,174.60000610351562,157.0,158.8000030517578,166527.0 +2022-12-12,155.60000610351562,156.0,148.8000030517578,149.0,210957.0 +2022-12-13,152.0,154.39999389648438,149.8000030517578,151.8000030517578,169015.0 +2022-12-14,154.0,159.39999389648438,153.0,155.0,206441.0 +2022-12-15,154.60000610351562,156.60000610351562,153.0,156.1999969482422,132288.0 +2022-12-18,155.0,163.0,154.8000030517578,159.0,216665.0 +2022-12-19,158.39999389648438,160.8000030517578,151.8000030517578,151.8000030517578,126633.0 +2022-12-20,151.0,154.39999389648438,148.8000030517578,154.0,134829.0 +2022-12-21,154.0,155.39999389648438,152.60000610351562,154.0,114621.0 +2022-12-22,154.0,162.60000610351562,154.0,161.8000030517578,234035.0 +2022-12-25,162.1999969482422,165.0,157.8000030517578,159.8000030517578,180903.0 +2022-12-26,158.39999389648438,158.8000030517578,156.0,157.0,96711.0 +2022-12-27,157.0,157.0,152.60000610351562,153.0,132719.0 +2022-12-28,153.39999389648438,155.0,152.0,152.8000030517578,89246.0 +2022-12-29,151.8000030517578,155.0,151.8000030517578,153.8000030517578,79500.0 +2023-01-01,153.8000030517578,154.8000030517578,152.8000030517578,154.8000030517578,57160.0 +2023-01-02,154.8000030517578,160.0,154.8000030517578,158.8000030517578,181641.0 +2023-01-03,158.8000030517578,158.8000030517578,158.8000030517578,158.8000030517578,0.0 +2023-01-04,160.1999969482422,161.39999389648438,154.8000030517578,155.0,127050.0 +2023-01-05,154.1999969482422,158.39999389648438,153.60000610351562,158.1999969482422,117975.0 +2023-01-08,157.0,159.60000610351562,157.0,159.39999389648438,83924.0 +2023-01-09,159.60000610351562,165.39999389648438,159.60000610351562,164.8000030517578,257865.0 +2023-01-10,165.0,165.0,160.60000610351562,161.60000610351562,183530.0 +2023-01-11,161.8000030517578,164.0,161.60000610351562,162.8000030517578,104968.0 +2023-01-12,162.60000610351562,163.1999969482422,161.0,162.60000610351562,77451.0 +2023-01-15,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,0.0 +2023-01-16,161.1999969482422,164.0,160.0,163.60000610351562,83958.0 +2023-01-17,163.8000030517578,163.8000030517578,160.8000030517578,161.39999389648438,86950.0 +2023-01-18,163.8000030517578,163.8000030517578,160.8000030517578,161.39999389648438,86950.0 +2023-01-19,162.0,170.8000030517578,161.8000030517578,170.0,337236.0 +2023-01-22,170.0,170.0,170.0,170.0,0.0 +2023-01-23,168.0,168.0,166.39999389648438,166.8000030517578,62606.0 +2023-01-24,167.0,173.0,166.60000610351562,172.60000610351562,145967.0 +2023-01-25,172.60000610351562,176.0,171.0,171.8000030517578,166187.0 +2023-01-26,171.0,171.8000030517578,169.60000610351562,171.39999389648438,70706.0 +2023-01-29,170.0,170.39999389648438,165.8000030517578,165.8000030517578,121529.0 +2023-01-30,165.8000030517578,167.8000030517578,163.8000030517578,164.0,88208.0 +2023-01-31,164.0,165.1999969482422,161.0,162.39999389648438,79381.0 +2023-02-01,162.0,166.0,160.8000030517578,163.39999389648438,98185.0 +2023-02-02,163.39999389648438,167.39999389648438,163.39999389648438,164.0,93156.0 +2023-02-05,164.0,164.0,161.0,161.1999969482422,58984.0 +2023-02-06,160.8000030517578,161.0,156.1999969482422,160.0,87522.0 +2023-02-07,160.0,162.0,157.60000610351562,157.8000030517578,43720.0 +2023-02-08,156.60000610351562,160.0,155.0,160.0,40882.0 +2023-02-09,159.1999969482422,161.60000610351562,158.39999389648438,160.0,45146.0 +2023-02-12,160.0,160.0,160.0,160.0,0.0 +2023-02-13,158.1999969482422,159.39999389648438,158.1999969482422,159.1999969482422,22912.0 +2023-02-14,159.1999969482422,159.39999389648438,158.1999969482422,159.0,28799.0 +2023-02-15,159.39999389648438,165.8000030517578,159.1999969482422,161.8000030517578,141036.0 +2023-02-16,162.1999969482422,162.8000030517578,160.0,161.1999969482422,60448.0 +2023-02-19,161.1999969482422,162.1999969482422,159.1999969482422,159.60000610351562,44397.0 +2023-02-20,159.60000610351562,160.1999969482422,157.1999969482422,157.39999389648438,37084.0 +2023-02-21,157.39999389648438,162.1999969482422,156.60000610351562,162.1999969482422,66471.0 +2023-02-23,161.60000610351562,162.0,159.39999389648438,160.39999389648438,55225.0 +2023-02-26,159.1999969482422,160.1999969482422,158.0,158.1999969482422,31130.0 +2023-02-27,158.0,161.1999969482422,158.0,159.60000610351562,40728.0 +2023-02-28,158.39999389648438,159.60000610351562,158.1999969482422,159.60000610351562,30383.0 +2023-03-01,158.39999389648438,159.60000610351562,158.1999969482422,158.1999969482422,95.0 +2023-03-02,157.8000030517578,160.0,157.8000030517578,158.1999969482422,239.0 +2023-03-05,158.8000030517578,159.8000030517578,158.0,158.60000610351562,100.0 +2023-03-06,158.60000610351562,158.60000610351562,158.60000610351562,158.60000610351562,0.0 +2023-03-07,158.60000610351562,158.60000610351562,158.60000610351562,158.60000610351562,0.0 +2023-03-08,159.39999389648438,159.39999389648438,157.1999969482422,158.0,100.0 +2023-03-09,158.0,158.0,158.0,158.0,0.0 +2023-03-12,158.0,158.0,158.0,158.0,0.0 +2023-03-13,158.0,158.0,158.0,158.0,0.0 +2023-03-14,156.39999389648438,158.1999969482422,154.60000610351562,158.0,110.0 +2023-03-15,154.8000030517578,155.39999389648438,152.0,152.39999389648438,200.0 +2023-03-16,151.39999389648438,155.0,149.0,153.8000030517578,200.0 +2023-03-19,153.8000030517578,153.8000030517578,153.8000030517578,153.8000030517578,0.0 +2023-03-20,152.0,152.1999969482422,150.0,151.0,260.0 +2023-03-21,151.39999389648438,154.1999969482422,151.0,152.0,200.0 +2023-03-22,153.0,157.60000610351562,152.1999969482422,154.60000610351562,200.0 +2023-03-23,153.0,156.39999389648438,151.0,155.60000610351562,143.0 +2023-03-26,155.60000610351562,155.60000610351562,155.60000610351562,155.60000610351562,0.0 +2023-03-27,155.60000610351562,155.60000610351562,155.60000610351562,155.60000610351562,0.0 +2023-03-28,155.60000610351562,155.60000610351562,155.60000610351562,155.60000610351562,0.0 +2023-03-29,155.60000610351562,155.60000610351562,155.60000610351562,155.60000610351562,0.0 +2023-03-30,159.39999389648438,160.1999969482422,158.0,159.8000030517578,200.0 +2023-04-02,159.8000030517578,159.8000030517578,159.8000030517578,159.8000030517578,0.0 +2023-04-03,161.0,164.8000030517578,160.0,161.0,117.0 +2023-04-04,160.60000610351562,164.39999389648438,160.39999389648438,162.8000030517578,100.0 +2023-04-05,163.39999389648438,165.1999969482422,159.8000030517578,161.0,125.0 +2023-04-06,160.8000030517578,161.1999969482422,158.60000610351562,160.1999969482422,189.0 +2023-04-09,160.1999969482422,162.0,159.39999389648438,160.8000030517578,138.0 +2023-04-10,161.60000610351562,162.8000030517578,160.0,161.60000610351562,179.0 +2023-04-11,162.0,162.0,160.0,160.0,200.0 +2023-04-12,160.0,161.1999969482422,159.8000030517578,161.0,212.0 +2023-04-13,160.0,163.0,160.0,160.1999969482422,200.0 +2023-04-16,161.0,161.39999389648438,160.0,160.8000030517578,190.0 +2023-04-17,160.8000030517578,160.8000030517578,159.0,159.8000030517578,496.0 +2023-04-25,159.1999969482422,162.0,159.0,162.0,100.0 +2023-04-26,162.0,170.0,161.0,167.8000030517578,92.0 +2023-04-27,167.8000030517578,168.1999969482422,164.60000610351562,165.1999969482422,95.0 +2023-04-30,165.1999969482422,165.1999969482422,165.1999969482422,165.1999969482422,0.0 +2023-05-01,165.1999969482422,165.1999969482422,165.1999969482422,165.1999969482422,0.0 +2023-05-02,168.39999389648438,172.60000610351562,167.0,170.39999389648438,143.0 +2023-05-03,169.8000030517578,170.39999389648438,167.39999389648438,168.1999969482422,132.0 +2023-05-04,167.0,170.60000610351562,167.0,167.8000030517578,400.0 +2023-05-07,167.8000030517578,168.8000030517578,167.1999969482422,167.1999969482422,163.0 +2023-05-08,167.1999969482422,168.1999969482422,165.8000030517578,167.39999389648438,437.0 +2023-05-09,167.60000610351562,170.0,166.0,168.60000610351562,100.0 +2023-05-10,168.8000030517578,168.8000030517578,161.60000610351562,164.0,142.0 +2023-05-11,162.60000610351562,165.0,162.60000610351562,163.0,100.0 +2023-05-14,163.39999389648438,164.1999969482422,162.60000610351562,163.8000030517578,100.0 +2023-05-15,164.0,167.39999389648438,163.1999969482422,165.8000030517578,150.0 +2023-05-16,165.0,166.0,163.0,163.8000030517578,101.0 +2023-05-17,162.60000610351562,164.39999389648438,162.60000610351562,164.0,500.0 +2023-05-18,164.0,165.8000030517578,163.39999389648438,164.0,94.0 +2023-05-21,164.1999969482422,164.1999969482422,162.39999389648438,163.1999969482422,172.0 +2023-05-22,162.0,164.8000030517578,162.0,162.8000030517578,1000.0 +2023-05-23,161.60000610351562,164.60000610351562,160.0,161.0,400.0 +2023-05-24,160.1999969482422,162.0,159.60000610351562,160.0,171.0 +2023-05-25,160.0,163.0,159.39999389648438,162.0,193.0 +2023-05-28,162.8000030517578,162.8000030517578,159.1999969482422,160.0,373.0 +2023-05-29,159.60000610351562,162.8000030517578,158.39999389648438,161.0,139.0 +2023-05-30,161.8000030517578,162.1999969482422,159.8000030517578,160.0,100.0 +2023-05-31,160.0,160.0,156.39999389648438,156.39999389648438,475.0 +2023-06-01,156.0,158.8000030517578,156.0,157.0,143.0 +2023-06-04,158.1999969482422,159.60000610351562,157.8000030517578,158.1999969482422,133.0 +2023-06-05,159.0,159.60000610351562,157.1999969482422,158.60000610351562,498.0 +2023-06-06,158.0,163.39999389648438,157.1999969482422,163.39999389648438,108.0 +2023-06-07,164.0,165.0,161.60000610351562,162.60000610351562,200.0 +2023-06-08,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,0.0 +2023-06-11,161.0,161.8000030517578,159.1999969482422,159.60000610351562,97.0 +2023-06-12,160.0,161.39999389648438,159.39999389648438,160.0,476.0 +2023-06-13,160.0,163.60000610351562,159.8000030517578,161.1999969482422,111.0 +2023-06-14,161.1999969482422,164.0,161.1999969482422,163.0,93.0 +2023-06-15,163.60000610351562,170.1999969482422,163.60000610351562,167.60000610351562,294.0 +2023-06-18,170.0,172.0,167.0,168.39999389648438,350.0 +2023-06-19,168.39999389648438,168.39999389648438,162.39999389648438,163.1999969482422,121553.0 +2023-06-20,161.8000030517578,164.0,161.0,163.8000030517578,64010.0 +2023-06-21,163.1999969482422,163.1999969482422,161.0,161.8000030517578,38300.0 +2023-06-22,161.8000030517578,162.8000030517578,160.39999389648438,162.1999969482422,53934.0 +2023-07-02,162.1999969482422,164.0,161.0,161.0,53523.0 +2023-07-03,161.1999969482422,161.8000030517578,159.8000030517578,159.8000030517578,40600.0 +2023-07-04,160.0,162.0,159.39999389648438,161.0,49558.0 +2023-07-05,160.39999389648438,162.8000030517578,160.0,160.39999389648438,81054.0 +2023-07-06,160.60000610351562,161.60000610351562,160.0,160.60000610351562,31920.0 +2023-07-09,160.8000030517578,162.0,160.0,160.60000610351562,55574.0 +2023-07-10,160.60000610351562,161.8000030517578,160.1999969482422,160.60000610351562,40333.0 +2023-07-11,160.60000610351562,161.1999969482422,159.39999389648438,159.60000610351562,50129.0 +2023-07-12,160.1999969482422,161.60000610351562,158.8000030517578,161.1999969482422,86908.0 +2023-07-13,161.0,161.39999389648438,159.60000610351562,161.0,88821.0 +2023-07-16,160.60000610351562,163.8000030517578,159.8000030517578,162.1999969482422,145396.0 +2023-07-17,162.1999969482422,163.0,160.0,160.0,69711.0 +2023-07-18,160.1999969482422,161.0,158.8000030517578,158.8000030517578,79651.0 +2023-07-19,158.8000030517578,159.60000610351562,157.8000030517578,158.60000610351562,31589.0 +2023-07-20,158.39999389648438,158.8000030517578,156.8000030517578,158.0,33274.0 +2023-07-23,157.8000030517578,158.1999969482422,156.39999389648438,157.0,28493.0 +2023-07-24,157.0,159.60000610351562,156.8000030517578,157.60000610351562,44792.0 +2023-07-25,157.8000030517578,159.39999389648438,156.60000610351562,156.8000030517578,57216.0 +2023-07-26,156.1999969482422,157.60000610351562,155.39999389648438,156.1999969482422,45680.0 +2023-07-27,156.0,158.60000610351562,156.0,156.8000030517578,43206.0 +2023-07-30,157.8000030517578,158.0,156.0,156.1999969482422,25626.0 +2023-07-31,155.8000030517578,156.60000610351562,155.1999969482422,155.1999969482422,31081.0 +2023-08-01,155.0,155.8000030517578,153.39999389648438,153.60000610351562,31105.0 +2023-08-02,153.39999389648438,154.0,151.8000030517578,153.0,39705.0 +2023-08-03,152.39999389648438,154.1999969482422,152.1999969482422,152.60000610351562,20048.0 +2023-08-06,163.0,163.8000030517578,150.1999969482422,150.1999969482422,446480.0 +2023-08-07,151.0,151.0,135.1999969482422,135.1999969482422,544420.0 +2023-08-08,132.0,133.1999969482422,123.19999694824219,125.5999984741211,584522.0 +2023-08-09,125.0,130.1999969482422,124.0,125.0,278746.0 +2023-08-10,125.5999984741211,127.19999694824219,124.0,124.4000015258789,162444.0 +2023-08-13,124.4000015258789,125.5999984741211,123.5999984741211,124.19999694824219,115638.0 +2023-08-14,125.80000305175781,130.1999969482422,124.19999694824219,126.80000305175781,306744.0 +2023-08-15,126.80000305175781,127.4000015258789,124.5999984741211,124.5999984741211,84979.0 +2023-08-16,124.5999984741211,128.1999969482422,124.0,127.0,115353.0 +2023-08-17,127.80000305175781,127.80000305175781,124.5999984741211,125.4000015258789,68116.0 +2023-08-20,125.5999984741211,125.80000305175781,113.0,113.0,202530.0 +2023-08-21,109.5999984741211,112.0,106.5999984741211,110.4000015258789,452299.0 +2023-08-22,110.5999984741211,121.4000015258789,110.4000015258789,119.80000305175781,758531.0 +2023-08-23,119.80000305175781,127.0,119.80000305175781,122.5999984741211,521439.0 +2023-08-24,123.0,124.19999694824219,119.19999694824219,120.4000015258789,226513.0 +2023-08-27,122.0,123.5999984741211,120.19999694824219,121.4000015258789,96029.0 +2023-08-28,121.19999694824219,122.5999984741211,118.19999694824219,118.5999984741211,131081.0 +2023-08-29,119.0,121.0,118.0,118.19999694824219,97680.0 +2023-08-30,118.19999694824219,119.0,114.80000305175781,115.5999984741211,104398.0 +2023-08-31,116.0,119.19999694824219,115.19999694824219,116.5999984741211,135713.0 +2023-09-03,117.80000305175781,117.80000305175781,114.19999694824219,115.0,61067.0 +2023-09-04,115.80000305175781,118.0,113.4000015258789,117.0,126088.0 +2023-09-05,117.0,117.19999694824219,115.0,115.4000015258789,62061.0 +2023-09-06,115.19999694824219,116.4000015258789,112.0,112.0,56983.0 +2023-09-07,112.80000305175781,116.19999694824219,112.0,114.0,85132.0 +2023-09-10,114.0,114.0,114.0,114.0,0.0 +2023-09-11,111.4000015258789,117.4000015258789,111.19999694824219,115.0,163255.0 +2023-09-12,114.19999694824219,116.0,111.80000305175781,112.19999694824219,79973.0 +2023-09-13,108.19999694824219,115.4000015258789,108.19999694824219,113.19999694824219,62239.0 +2023-09-14,113.80000305175781,114.80000305175781,112.5999984741211,113.0,48088.0 +2023-09-17,114.19999694824219,114.19999694824219,111.80000305175781,111.80000305175781,43100.0 +2023-09-18,111.0,112.4000015258789,108.19999694824219,110.0,77810.0 +2023-09-19,110.0,111.0,108.19999694824219,110.19999694824219,37693.0 +2023-09-20,108.80000305175781,110.5999984741211,108.5999984741211,109.0,62293.0 +2023-09-21,109.0,111.4000015258789,108.19999694824219,109.5999984741211,98865.0 +2023-09-25,110.0,110.0,105.4000015258789,106.19999694824219,82706.0 +2023-09-26,105.4000015258789,106.4000015258789,103.19999694824219,105.0,74179.0 +2023-09-27,104.4000015258789,107.0,104.19999694824219,105.80000305175781,39670.0 +2023-09-28,107.0,109.80000305175781,105.0,106.19999694824219,124989.0 +2023-10-01,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0 +2023-10-02,112.0,112.0,107.19999694824219,107.4000015258789,110726.0 +2023-10-03,107.4000015258789,109.4000015258789,107.0,107.80000305175781,56318.0 +2023-10-04,107.5999984741211,108.0,104.80000305175781,105.4000015258789,58946.0 +2023-10-05,105.4000015258789,106.80000305175781,103.5999984741211,105.5999984741211,47028.0 +2023-10-08,105.5999984741211,105.5999984741211,100.0,100.4000015258789,70763.0 +2023-10-09,100.4000015258789,103.5999984741211,100.19999694824219,101.0,56656.0 +2023-10-10,101.0,102.4000015258789,99.9000015258789,101.0,50929.0 +2023-10-11,99.19999694824219,100.4000015258789,94.4000015258789,94.80000305175781,134365.0 +2023-10-12,95.5999984741211,97.30000305175781,94.4000015258789,97.0,61681.0 +2023-10-15,97.0,97.0,95.0999984741211,96.0,42624.0 +2023-10-16,96.4000015258789,98.4000015258789,95.5,96.9000015258789,84416.0 +2023-10-17,97.0,98.30000305175781,96.19999694824219,96.19999694824219,78016.0 +2023-10-18,96.4000015258789,96.80000305175781,92.0,92.19999694824219,120833.0 +2023-10-19,92.19999694824219,101.4000015258789,91.80000305175781,97.19999694824219,525144.0 +2023-10-22,97.19999694824219,103.5999984741211,96.0,101.0,307654.0 +2023-10-23,101.0,104.5999984741211,97.0,97.9000015258789,270658.0 +2023-10-24,97.9000015258789,103.0,97.5,99.0,146340.0 +2023-10-25,99.80000305175781,101.80000305175781,98.19999694824219,99.5,94869.0 +2023-10-26,99.5,107.19999694824219,97.0,103.19999694824219,435528.0 +2023-10-29,103.4000015258789,107.5999984741211,103.4000015258789,104.4000015258789,208427.0 +2023-10-30,104.80000305175781,105.80000305175781,103.0,103.0,111117.0 +2023-10-31,103.0,104.4000015258789,102.0,102.0,79293.0 +2023-11-01,102.4000015258789,103.0,99.5,100.0,94104.0 +2023-11-02,100.4000015258789,101.4000015258789,100.0,100.0,57458.0 +2023-11-05,100.19999694824219,101.19999694824219,99.30000305175781,99.30000305175781,64882.0 +2023-11-06,99.5,100.0,96.9000015258789,96.9000015258789,122492.0 +2023-11-07,97.5,102.4000015258789,96.30000305175781,98.9000015258789,176039.0 +2023-11-08,99.0,99.9000015258789,97.0,97.5,66526.0 +2023-11-09,97.5,99.9000015258789,96.5,97.19999694824219,135595.0 +2023-11-12,99.0,101.80000305175781,97.69999694824219,99.5,155676.0 +2023-11-13,101.5999984741211,109.4000015258789,101.0,109.4000015258789,707327.0 +2023-11-14,112.5999984741211,120.19999694824219,112.4000015258789,120.19999694824219,1054730.0 +2023-11-15,123.0,130.8000030517578,117.5999984741211,124.80000305175781,1549017.0 +2023-11-16,128.0,129.0,121.19999694824219,123.80000305175781,592467.0 +2023-11-19,124.4000015258789,136.0,123.5999984741211,136.0,986608.0 +2023-11-20,139.8000030517578,145.0,134.0,138.0,1066890.0 +2023-11-21,138.0,144.0,137.8000030517578,143.60000610351562,777952.0 +2023-11-22,143.60000610351562,143.8000030517578,139.60000610351562,141.0,380513.0 +2023-11-23,143.60000610351562,143.8000030517578,139.60000610351562,141.0,380513.0 +2023-11-26,151.60000610351562,152.0,144.60000610351562,145.1999969482422,390273.0 +2023-11-27,145.1999969482422,153.39999389648438,143.39999389648438,148.0,634047.0 +2023-11-28,149.0,149.60000610351562,142.8000030517578,147.0,266428.0 +2023-11-29,148.1999969482422,149.0,141.0,142.8000030517578,254216.0 +2023-11-30,143.1999969482422,144.39999389648438,137.8000030517578,138.1999969482422,417027.0 +2023-12-03,137.8000030517578,139.8000030517578,130.1999969482422,130.39999389648438,614855.0 +2023-12-04,130.39999389648438,134.39999389648438,126.0,130.8000030517578,799841.0 +2023-12-05,131.39999389648438,131.39999389648438,117.80000305175781,118.0,743530.0 +2023-12-06,117.80000305175781,126.0,116.0,123.0,1256732.0 +2023-12-07,128.0,135.1999969482422,128.0,135.1999969482422,1319797.0 +2023-12-10,138.0,148.39999389648438,138.0,142.39999389648438,1555418.0 +2023-12-11,142.0,143.39999389648438,135.0,139.1999969482422,986497.0 +2023-12-12,139.1999969482422,145.0,139.1999969482422,140.39999389648438,575240.0 +2023-12-13,141.8000030517578,142.0,138.39999389648438,138.8000030517578,270672.0 +2023-12-14,138.60000610351562,141.60000610351562,137.39999389648438,137.60000610351562,264254.0 +2023-12-17,138.0,138.60000610351562,133.0,135.0,183840.0 +2023-12-18,137.0,141.0,137.0,137.1999969482422,299735.0 +2023-12-19,138.0,138.39999389648438,134.1999969482422,135.60000610351562,209774.0 +2023-12-20,135.8000030517578,137.39999389648438,135.39999389648438,136.1999969482422,126787.0 +2023-12-21,135.39999389648438,135.8000030517578,133.39999389648438,133.8000030517578,146495.0 +2023-12-24,135.39999389648438,135.39999389648438,133.0,134.39999389648438,101791.0 +2023-12-25,134.60000610351562,140.39999389648438,134.39999389648438,137.39999389648438,410076.0 +2023-12-26,138.1999969482422,138.60000610351562,135.1999969482422,135.39999389648438,193825.0 +2023-12-27,136.0,138.0,134.0,136.60000610351562,278583.0 +2023-12-28,136.60000610351562,137.39999389648438,135.0,136.0,150616.0 +2023-12-31,137.0,137.0,135.60000610351562,136.0,114715.0 +2024-01-01,136.0,136.60000610351562,135.1999969482422,136.0,82229.0 +2024-01-02,136.1999969482422,139.8000030517578,135.60000610351562,137.1999969482422,412198.0 +2024-01-03,137.1999969482422,138.0,132.39999389648438,132.39999389648438,358319.0 +2024-01-04,130.39999389648438,133.0,128.8000030517578,132.0,243381.0 +2024-01-07,133.60000610351562,135.0,132.60000610351562,132.8000030517578,156943.0 +2024-01-08,133.0,134.39999389648438,131.60000610351562,131.8000030517578,124479.0 +2024-01-09,132.39999389648438,133.0,129.0,129.0,122504.0 +2024-01-10,129.39999389648438,136.1999969482422,129.0,133.0,438436.0 +2024-01-11,133.0,133.8000030517578,129.8000030517578,130.60000610351562,98646.0 +2024-01-14,130.1999969482422,130.60000610351562,128.8000030517578,129.1999969482422,66569.0 +2024-01-15,130.0,135.0,130.0,131.0,287954.0 +2024-01-16,132.0,132.0,129.1999969482422,129.8000030517578,109051.0 +2024-01-17,130.60000610351562,132.8000030517578,129.39999389648438,129.60000610351562,134057.0 +2024-01-18,129.60000610351562,131.1999969482422,126.0,128.1999969482422,115696.0 +2024-01-21,128.60000610351562,129.60000610351562,127.4000015258789,128.0,99269.0 +2024-01-22,128.0,128.0,128.0,128.0,0.0 +2024-01-23,129.0,129.0,127.19999694824219,127.4000015258789,77743.0 +2024-01-24,128.0,132.8000030517578,127.5999984741211,130.0,315574.0 +2024-01-25,130.60000610351562,131.0,128.8000030517578,129.60000610351562,90159.0 +2024-01-28,131.0,131.0,129.0,129.60000610351562,80144.0 +2024-01-29,129.8000030517578,131.60000610351562,129.1999969482422,130.0,113502.0 +2024-01-30,130.8000030517578,130.8000030517578,125.19999694824219,125.80000305175781,124942.0 +2024-01-31,125.80000305175781,127.80000305175781,125.5999984741211,126.0,70752.0 +2024-02-01,126.0,127.0,124.19999694824219,124.5999984741211,73040.0 +2024-02-04,124.5999984741211,131.39999389648438,124.19999694824219,129.0,335892.0 +2024-02-05,129.1999969482422,131.0,128.0,129.1999969482422,181184.0 +2024-02-06,129.60000610351562,133.1999969482422,129.1999969482422,131.0,341972.0 +2024-02-07,132.1999969482422,133.8000030517578,131.0,131.60000610351562,186681.0 +2024-02-08,132.1999969482422,133.8000030517578,131.0,131.60000610351562,186681.0 +2024-02-11,131.0,132.39999389648438,130.0,131.8000030517578,110972.0 +2024-02-12,131.8000030517578,131.8000030517578,129.39999389648438,129.60000610351562,99036.0 +2024-02-13,129.60000610351562,129.8000030517578,128.1999969482422,128.8000030517578,78245.0 +2024-02-14,128.39999389648438,133.1999969482422,127.4000015258789,129.39999389648438,270757.0 +2024-02-15,131.0,134.39999389648438,130.0,133.39999389648438,578862.0 +2024-02-18,134.60000610351562,146.60000610351562,131.8000030517578,146.60000610351562,1421258.0 +2024-02-19,150.0,157.0,147.1999969482422,148.0,1399278.0 +2024-02-20,148.1999969482422,160.0,148.1999969482422,156.60000610351562,1368400.0 +2024-02-21,157.0,159.0,152.8000030517578,153.8000030517578,445658.0 +2024-02-25,155.0,157.60000610351562,153.0,155.0,293894.0 +2024-02-26,155.0,155.0,148.8000030517578,149.1999969482422,249139.0 +2024-02-27,149.0,153.60000610351562,148.39999389648438,150.1999969482422,231413.0 +2024-02-28,151.39999389648438,152.60000610351562,149.39999389648438,150.39999389648438,187586.0 +2024-02-29,150.60000610351562,151.1999969482422,146.1999969482422,147.0,254116.0 +2024-03-03,147.60000610351562,151.1999969482422,147.0,148.8000030517578,231668.0 +2024-03-04,150.0,150.0,142.39999389648438,143.8000030517578,232759.0 +2024-03-05,143.8000030517578,143.8000030517578,143.8000030517578,143.8000030517578,0.0 +2024-03-06,145.60000610351562,147.39999389648438,143.60000610351562,143.8000030517578,148096.0 +2024-03-07,144.8000030517578,144.8000030517578,141.60000610351562,142.1999969482422,96013.0 +2024-03-10,142.1999969482422,145.1999969482422,142.1999969482422,143.0,125549.0 +2024-03-11,143.0,143.0,140.0,141.1999969482422,73919.0 +2024-03-12,142.60000610351562,153.8000030517578,140.60000610351562,147.0,780502.0 +2024-03-13,149.8000030517578,149.8000030517578,145.0,145.60000610351562,201689.0 +2024-03-14,145.8000030517578,151.39999389648438,144.8000030517578,147.0,324580.0 +2024-03-17,148.1999969482422,158.60000610351562,145.8000030517578,155.60000610351562,858250.0 +2024-03-18,156.0,157.1999969482422,152.0,152.8000030517578,353212.0 +2024-03-19,152.8000030517578,158.0,152.0,152.60000610351562,236409.0 +2024-03-20,153.60000610351562,153.8000030517578,148.60000610351562,149.39999389648438,137473.0 +2024-03-21,149.1999969482422,150.8000030517578,145.8000030517578,148.0,125360.0 +2024-03-24,148.39999389648438,148.39999389648438,145.0,145.60000610351562,60149.0 +2024-03-25,145.39999389648438,148.39999389648438,144.0,145.0,89751.0 +2024-03-26,145.0,146.39999389648438,141.39999389648438,144.39999389648438,133941.0 +2024-03-27,143.39999389648438,146.0,141.60000610351562,142.1999969482422,74700.0 +2024-03-28,142.39999389648438,143.60000610351562,134.0,136.0,134609.0 +2024-03-31,136.0,136.0,129.8000030517578,132.1999969482422,79427.0 +2024-04-01,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0 +2024-04-02,129.0,130.39999389648438,126.0,129.1999969482422,89595.0 +2024-04-03,129.8000030517578,135.39999389648438,128.1999969482422,129.8000030517578,149670.0 +2024-04-04,132.0,132.1999969482422,126.4000015258789,126.5999984741211,90759.0 +2024-04-14,,,,, +2024-04-15,127.5999984741211,131.0,127.5999984741211,129.60000610351562,74246.0 +2024-04-16,130.1999969482422,131.60000610351562,127.5999984741211,128.8000030517578,105841.0 +2024-04-17,129.1999969482422,129.39999389648438,126.80000305175781,127.5999984741211,38349.0 +2024-04-18,128.8000030517578,129.39999389648438,126.80000305175781,126.80000305175781,56695.0 +2024-04-21,127.5999984741211,129.60000610351562,126.4000015258789,128.60000610351562,63612.0 +2024-04-22,129.0,129.60000610351562,123.4000015258789,124.0,120985.0 +2024-04-23,124.19999694824219,125.0,119.19999694824219,120.0,142827.0 +2024-04-24,120.0,122.80000305175781,116.4000015258789,121.5999984741211,148828.0 +2024-04-25,122.19999694824219,122.19999694824219,118.4000015258789,119.4000015258789,70821.0 +2024-04-28,119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0.0 +2024-04-29,120.0,122.0,119.0,119.5999984741211,82919.0 +2024-04-30,120.0,125.0,119.5999984741211,123.4000015258789,141765.0 +2024-05-01,123.19999694824219,124.0,122.0,123.5999984741211,43363.0 +2024-05-02,123.5999984741211,124.4000015258789,122.19999694824219,122.80000305175781,57643.0 +2024-05-05,121.80000305175781,127.4000015258789,121.19999694824219,123.0,187872.0 +2024-05-06,121.19999694824219,125.80000305175781,120.4000015258789,121.80000305175781,178252.0 +2024-05-07,125.19999694824219,133.60000610351562,125.19999694824219,128.39999389648438,529805.0 +2024-05-08,128.8000030517578,130.8000030517578,127.80000305175781,130.39999389648438,148902.0 +2024-05-09,130.8000030517578,139.0,130.39999389648438,136.0,327083.0 +2024-05-12,134.1999969482422,136.60000610351562,130.0,135.8000030517578,114087.0 +2024-05-13,138.0,138.0,131.8000030517578,132.0,144107.0 +2024-05-14,133.60000610351562,133.60000610351562,128.0,129.0,82232.0 +2024-05-15,127.19999694824219,133.8000030517578,127.19999694824219,130.60000610351562,114356.0 +2024-05-16,131.39999389648438,131.39999389648438,125.4000015258789,128.1999969482422,61134.0 +2024-05-19,128.1999969482422,128.1999969482422,128.1999969482422,128.1999969482422,0.0 +2024-05-20,136.0,137.0,130.1999969482422,131.0,169694.0 +2024-05-21,130.1999969482422,134.39999389648438,129.8000030517578,130.8000030517578,86060.0 +2024-05-22,130.39999389648438,132.8000030517578,128.1999969482422,130.1999969482422,98366.0 +2024-05-23,131.8000030517578,133.60000610351562,130.1999969482422,131.0,117508.0 +2024-05-26,130.8000030517578,132.8000030517578,128.1999969482422,129.0,52680.0 +2024-05-27,129.8000030517578,130.0,125.5999984741211,127.0,54638.0 +2024-05-28,126.4000015258789,126.80000305175781,123.0,123.4000015258789,63742.0 +2024-05-29,123.4000015258789,124.19999694824219,121.0,123.0,49466.0 +2024-05-30,122.4000015258789,123.80000305175781,119.19999694824219,120.80000305175781,46974.0 +2024-06-02,120.80000305175781,120.80000305175781,120.80000305175781,120.80000305175781,0.0 +2024-06-03,123.0,128.39999389648438,122.5999984741211,126.5999984741211,84265.0 +2024-06-04,127.0,128.60000610351562,125.0,125.0,75671.0 +2024-06-05,125.4000015258789,127.4000015258789,122.0,123.0,42671.0 +2024-06-06,123.0,125.80000305175781,121.80000305175781,122.5999984741211,44637.0 +2024-06-09,122.0,124.80000305175781,122.0,124.4000015258789,41470.0 +2024-06-10,124.4000015258789,126.4000015258789,124.0,125.4000015258789,38488.0 +2024-06-11,125.0,129.8000030517578,125.0,127.80000305175781,92638.0 +2024-06-12,126.4000015258789,127.5999984741211,123.80000305175781,124.0,48947.0 +2024-06-13,123.5999984741211,124.4000015258789,121.80000305175781,123.0,31614.0 +2024-06-23,123.0,124.80000305175781,120.5999984741211,121.0,28463.0 +2024-06-24,122.5999984741211,122.5999984741211,120.0,122.4000015258789,33389.0 +2024-06-25,122.4000015258789,125.0,120.80000305175781,123.4000015258789,34756.0 +2024-06-26,123.80000305175781,130.60000610351562,123.80000305175781,127.4000015258789,191412.0 +2024-06-27,128.0,130.0,126.0,127.0,70506.0 +2024-06-30,127.0,127.0,127.0,127.0,0.0 +2024-07-01,126.0,128.60000610351562,125.19999694824219,125.4000015258789,72128.0 +2024-07-02,126.5999984741211,126.5999984741211,123.4000015258789,123.80000305175781,34593.0 +2024-07-03,124.5999984741211,124.80000305175781,122.19999694824219,122.4000015258789,20043.0 +2024-07-04,122.80000305175781,124.4000015258789,122.19999694824219,123.80000305175781,22481.0 +2024-07-07,123.80000305175781,125.5999984741211,123.80000305175781,123.80000305175781,33413.0 +2024-07-08,123.80000305175781,129.39999389648438,123.5999984741211,124.5999984741211,175348.0 +2024-07-09,124.19999694824219,127.4000015258789,124.19999694824219,125.0,51516.0 +2024-07-10,126.5999984741211,129.39999389648438,125.19999694824219,127.4000015258789,117589.0 +2024-07-11,128.39999389648438,130.0,127.19999694824219,128.1999969482422,104459.0 +2024-07-14,130.0,130.0,127.0,128.39999389648438,70995.0 +2024-07-15,129.0,129.0,127.0,127.19999694824219,46597.0 +2024-07-16,126.19999694824219,129.1999969482422,126.19999694824219,128.39999389648438,61465.0 +2024-07-17,128.8000030517578,128.8000030517578,127.19999694824219,127.19999694824219,36655.0 +2024-07-18,127.19999694824219,132.0,127.19999694824219,129.0,185005.0 +2024-07-21,129.1999969482422,129.60000610351562,126.5999984741211,127.4000015258789,55015.0 +2024-07-22,127.4000015258789,127.5999984741211,125.4000015258789,126.5999984741211,48905.0 +2024-07-23,126.4000015258789,127.0,125.4000015258789,125.80000305175781,24985.0 +2024-07-24,125.80000305175781,125.80000305175781,124.4000015258789,124.80000305175781,34386.0 +2024-07-25,125.0,125.0,123.19999694824219,124.19999694824219,25208.0 +2024-07-28,124.0,125.19999694824219,123.4000015258789,123.80000305175781,20831.0 +2024-07-29,124.4000015258789,124.4000015258789,121.80000305175781,122.4000015258789,50506.0 +2024-07-30,123.4000015258789,123.4000015258789,121.19999694824219,122.0,33553.0 +2024-07-31,122.0,122.4000015258789,120.19999694824219,120.80000305175781,35562.0 +2024-08-01,120.19999694824219,120.80000305175781,118.19999694824219,119.5999984741211,40109.0 +2024-08-04,111.5999984741211,117.80000305175781,111.5999984741211,115.80000305175781,37197.0 +2024-08-05,114.0,114.0,106.0,109.80000305175781,81086.0 +2024-08-06,110.0,114.19999694824219,110.0,112.5999984741211,59619.0 +2024-08-07,113.4000015258789,116.0,113.0,114.0,37568.0 +2024-08-08,114.80000305175781,114.80000305175781,109.80000305175781,110.19999694824219,45850.0 +2024-08-11,107.5999984741211,112.0,107.5999984741211,110.0,65635.0 +2024-08-12,110.0,110.0,110.0,110.0,0.0 +2024-08-13,110.0,110.5999984741211,108.0,109.80000305175781,39023.0 +2024-08-14,110.0,114.80000305175781,110.0,113.80000305175781,79510.0 +2024-08-15,115.0,117.5999984741211,114.4000015258789,115.80000305175781,78529.0 +2024-08-18,116.0,117.4000015258789,115.80000305175781,116.4000015258789,33782.0 +2024-08-19,117.0,118.19999694824219,116.19999694824219,118.0,36659.0 +2024-08-20,118.0,121.4000015258789,117.80000305175781,120.0,70277.0 +2024-08-21,121.0,121.5999984741211,118.80000305175781,119.0,48253.0 +2024-08-22,120.0,121.0,119.4000015258789,119.80000305175781,27050.0 +2024-08-25,120.19999694824219,121.19999694824219,120.0,120.4000015258789,21216.0 +2024-08-26,120.4000015258789,121.19999694824219,118.5999984741211,119.0,22470.0 +2024-08-27,119.5999984741211,120.80000305175781,117.5999984741211,117.80000305175781,24277.0 +2024-08-28,117.5999984741211,118.4000015258789,117.0,117.4000015258789,21563.0 +2024-08-29,117.4000015258789,118.4000015258789,117.0,117.4000015258789,15230.0 +2024-09-01,117.5999984741211,119.5999984741211,117.5999984741211,118.19999694824219,21982.0 +2024-09-02,119.0,119.0,117.80000305175781,118.80000305175781,24313.0 +2024-09-03,119.0,122.0,118.5999984741211,120.0,68969.0 +2024-09-04,119.80000305175781,119.80000305175781,117.4000015258789,118.0,39978.0 +2024-09-05,117.5999984741211,119.19999694824219,117.5999984741211,118.0,23357.0 +2024-09-08,117.0,127.0,116.80000305175781,124.0,308378.0 +2024-09-09,125.5999984741211,128.8000030517578,121.4000015258789,122.19999694824219,269882.0 +2024-09-10,123.0,127.0,122.5999984741211,123.19999694824219,192437.0 +2024-09-11,123.4000015258789,123.5999984741211,120.80000305175781,121.4000015258789,48138.0 +2024-09-12,121.19999694824219,125.19999694824219,121.19999694824219,124.19999694824219,88341.0 +2024-09-15,125.0,126.4000015258789,123.4000015258789,123.80000305175781,59214.0 +2024-09-16,124.0,125.0,121.5999984741211,121.80000305175781,39767.0 +2024-09-17,121.80000305175781,123.19999694824219,121.0,122.19999694824219,28598.0 +2024-09-18,123.0,123.5999984741211,122.0,123.5999984741211,26962.0 +2024-09-19,124.0,124.0,122.4000015258789,122.80000305175781,23307.0 +2024-09-22,123.0,124.19999694824219,122.4000015258789,123.4000015258789,29754.0 +2024-09-24,124.19999694824219,124.19999694824219,121.80000305175781,122.4000015258789,29107.0 +2024-09-25,122.4000015258789,123.5999984741211,122.0,123.19999694824219,39456.0 +2024-09-26,123.19999694824219,127.5999984741211,123.19999694824219,127.5999984741211,255827.0 +2024-09-29,128.1999969482422,133.60000610351562,128.1999969482422,129.39999389648438,282230.0 +2024-09-30,129.60000610351562,131.8000030517578,126.80000305175781,128.0,90009.0 +2024-10-01,128.0,130.8000030517578,127.0,128.8000030517578,91334.0 +2024-10-02,128.8000030517578,128.8000030517578,128.8000030517578,128.8000030517578,0.0 +2024-10-03,124.80000305175781,126.5999984741211,122.0,122.80000305175781,65109.0 +2024-10-06,122.80000305175781,123.0,116.5999984741211,117.0,74471.0 +2024-10-07,117.5999984741211,121.4000015258789,116.0,121.19999694824219,88371.0 +2024-10-08,121.19999694824219,124.0,119.0,122.80000305175781,44158.0 +2024-10-09,124.0,126.19999694824219,122.0,123.19999694824219,101702.0 +2024-10-10,123.19999694824219,129.60000610351562,123.19999694824219,127.80000305175781,202837.0 +2024-10-13,130.0,140.39999389648438,130.0,140.39999389648438,442287.0 +2024-10-14,147.39999389648438,148.0,137.60000610351562,141.8000030517578,986499.0 +2024-10-15,140.8000030517578,146.60000610351562,140.39999389648438,141.1999969482422,294131.0 +2024-10-16,141.60000610351562,142.39999389648438,139.0,140.0,130094.0 +2024-10-17,143.39999389648438,146.1999969482422,137.0,137.0,357873.0 +2024-10-20,139.0,139.39999389648438,133.39999389648438,133.8000030517578,129599.0 +2024-10-21,134.0,146.0,134.0,143.0,714812.0 +2024-10-22,142.60000610351562,142.60000610351562,136.0,136.0,416935.0 +2024-10-23,136.60000610351562,143.1999969482422,136.60000610351562,137.60000610351562,556890.0 +2024-10-24,138.8000030517578,139.0,133.60000610351562,134.0,177975.0 +2024-10-27,135.1999969482422,138.60000610351562,135.1999969482422,136.0,138872.0 +2024-10-28,136.1999969482422,137.60000610351562,135.1999969482422,135.8000030517578,91484.0 +2024-10-29,137.0,137.0,133.60000610351562,134.1999969482422,74600.0 +2024-10-30,134.60000610351562,135.0,132.39999389648438,133.8000030517578,67979.0 +2024-10-31,134.8000030517578,135.39999389648438,133.0,133.60000610351562,72454.0 +2024-11-03,133.60000610351562,137.0,133.0,134.60000610351562,130818.0 +2024-11-04,135.60000610351562,138.0,133.60000610351562,134.39999389648438,209615.0 +2024-11-05,135.0,135.1999969482422,131.60000610351562,133.0,65223.0 +2024-11-06,134.0,134.1999969482422,132.1999969482422,133.0,74206.0 +2024-11-07,132.60000610351562,132.8000030517578,128.8000030517578,129.8000030517578,81252.0 +2024-11-10,131.39999389648438,131.60000610351562,127.0,128.1999969482422,70010.0 +2024-11-11,127.19999694824219,128.0,125.19999694824219,127.5999984741211,52626.0 +2024-11-12,128.8000030517578,130.0,127.0,128.8000030517578,61194.0 +2024-11-13,128.8000030517578,129.60000610351562,127.4000015258789,128.0,28754.0 +2024-11-14,128.0,128.8000030517578,126.0,126.5999984741211,25905.0 +2024-11-17,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 +2024-11-18,126.0,126.0,122.19999694824219,122.5999984741211,35954.0 +2024-11-19,123.4000015258789,131.0,123.4000015258789,131.0,159289.0 +2024-11-20,132.0,136.60000610351562,130.0,132.8000030517578,206047.0 +2024-11-21,133.0,135.39999389648438,130.39999389648438,130.8000030517578,78136.0 +2024-11-24,130.0,135.0,130.0,131.39999389648438,75507.0 +2024-11-25,133.1999969482422,133.1999969482422,129.0,131.60000610351562,64717.0 +2024-11-26,132.39999389648438,132.39999389648438,128.8000030517578,129.39999389648438,37463.0 +2024-11-27,129.0,130.0,127.4000015258789,128.39999389648438,36643.0 +2024-11-28,128.0,129.0,125.5999984741211,128.0,48377.0 +2024-12-01,128.0,129.0,125.5999984741211,128.0,48377.0 +2024-12-02,129.8000030517578,129.8000030517578,127.19999694824219,128.39999389648438,25199.0 +2024-12-03,128.0,133.0,127.4000015258789,132.1999969482422,97933.0 +2024-12-04,132.1999969482422,133.1999969482422,130.0,132.0,74323.0 +2024-12-05,131.0,132.1999969482422,130.1999969482422,130.60000610351562,23267.0 +2024-12-08,130.8000030517578,132.0,129.1999969482422,129.8000030517578,35908.0 +2024-12-09,129.60000610351562,130.0,128.60000610351562,129.39999389648438,21512.0 +2024-12-10,129.60000610351562,130.0,128.0,128.1999969482422,28339.0 +2024-12-11,128.8000030517578,131.60000610351562,127.5999984741211,128.0,66829.0 +2024-12-12,127.80000305175781,128.39999389648438,127.4000015258789,128.1999969482422,30387.0 +2024-12-15,128.1999969482422,130.1999969482422,127.80000305175781,130.0,43276.0 +2024-12-16,130.0,132.0,128.39999389648438,128.60000610351562,69058.0 +2024-12-17,128.60000610351562,134.1999969482422,128.39999389648438,133.0,211695.0 +2024-12-18,134.0,136.39999389648438,133.0,134.0,231794.0 +2024-12-19,133.0,134.0,131.39999389648438,133.1999969482422,58015.0 +2024-12-22,134.0,138.60000610351562,134.0,134.1999969482422,171234.0 +2024-12-23,134.1999969482422,136.0,132.39999389648438,132.8000030517578,49222.0 +2024-12-24,132.8000030517578,134.0,131.0,132.39999389648438,39305.0 +2024-12-25,132.39999389648438,134.0,130.39999389648438,131.8000030517578,17849.0 +2024-12-26,132.0,132.8000030517578,130.0,130.1999969482422,34038.0 +2024-12-29,130.1999969482422,131.0,128.39999389648438,128.8000030517578,85160.0 +2024-12-30,128.8000030517578,133.0,128.8000030517578,132.39999389648438,72069.0 +2024-12-31,132.39999389648438,134.60000610351562,131.39999389648438,132.0,50533.0 +2025-01-01,131.8000030517578,133.0,131.1999969482422,131.8000030517578,15154.0 +2025-01-02,131.39999389648438,131.8000030517578,130.1999969482422,131.39999389648438,29271.0 +2025-01-05,131.39999389648438,135.0,130.60000610351562,134.39999389648438,78258.0 +2025-01-06,135.0,136.0,133.1999969482422,133.1999969482422,68498.0 +2025-01-07,133.60000610351562,133.60000610351562,131.1999969482422,132.1999969482422,46408.0 +2025-01-08,131.60000610351562,134.0,131.0,134.0,41957.0 +2025-01-09,134.0,134.0,134.0,134.0,0.0 +2025-01-12,134.8000030517578,143.0,133.1999969482422,139.1999969482422,451463.0 +2025-01-13,139.1999969482422,142.39999389648438,137.60000610351562,138.39999389648438,185233.0 +2025-01-14,138.0,140.0,136.0,137.0,102286.0 +2025-01-15,137.0,139.60000610351562,136.8000030517578,137.8000030517578,84964.0 +2025-01-16,138.60000610351562,138.60000610351562,135.60000610351562,136.0,52663.0 +2025-01-19,136.60000610351562,139.8000030517578,135.1999969482422,136.39999389648438,106340.0 +2025-01-20,136.39999389648438,138.60000610351562,135.39999389648438,137.60000610351562,92742.0 +2025-01-21,138.0,139.1999969482422,136.0,136.60000610351562,95865.0 +2025-01-22,137.0,139.8000030517578,136.39999389648438,137.60000610351562,128784.0 +2025-01-23,138.8000030517578,142.0,137.1999969482422,141.8000030517578,232940.0 +2025-01-26,145.0,147.0,143.0,143.1999969482422,383690.0 +2025-01-27,143.0,143.0,138.39999389648438,139.0,118857.0 +2025-01-28,139.0,139.0,139.0,139.0,0.0 +2025-01-29,141.8000030517578,142.8000030517578,139.0,139.1999969482422,86845.0 +2025-01-30,140.8000030517578,141.1999969482422,139.1999969482422,139.39999389648438,44970.0 +2025-02-02,140.0,142.60000610351562,138.1999969482422,139.0,81961.0 +2025-02-03,139.0,139.60000610351562,138.0,138.39999389648438,40123.0 +2025-02-04,139.39999389648438,142.0,139.0,139.39999389648438,84392.0 +2025-02-05,140.0,140.8000030517578,139.39999389648438,140.1999969482422,39561.0 +2025-02-06,140.1999969482422,140.60000610351562,139.1999969482422,139.8000030517578,32736.0 +2025-02-09,139.60000610351562,141.0,139.0,139.8000030517578,44032.0 +2025-02-10,140.1999969482422,144.8000030517578,140.0,143.0,296180.0 +2025-02-11,144.0,144.0,139.60000610351562,139.60000610351562,91957.0 +2025-02-12,140.0,141.1999969482422,138.0,138.1999969482422,51254.0 +2025-02-13,139.0,139.0,137.8000030517578,137.8000030517578,36953.0 +2025-02-16,138.0,140.0,137.60000610351562,138.39999389648438,48529.0 +2025-02-17,138.39999389648438,138.39999389648438,136.0,136.0,44982.0 +2025-02-18,136.0,137.0,134.1999969482422,134.60000610351562,31028.0 +2025-02-19,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0 +2025-02-20,135.1999969482422,135.1999969482422,132.8000030517578,133.8000030517578,35773.0 +2025-02-24,133.8000030517578,134.1999969482422,130.1999969482422,131.60000610351562,27523.0 +2025-02-25,130.1999969482422,132.39999389648438,130.0,131.39999389648438,21881.0 +2025-02-26,131.8000030517578,132.1999969482422,130.60000610351562,130.60000610351562,12047.0 +2025-02-27,130.60000610351562,132.0,129.8000030517578,130.1999969482422,16430.0 +2025-03-02,130.0,130.0,125.4000015258789,127.19999694824219,17258.0 +2025-03-03,126.0,129.1999969482422,124.0,125.80000305175781,50847.0 +2025-03-04,127.0,127.0,121.5999984741211,123.5999984741211,41735.0 +2025-03-05,124.4000015258789,124.4000015258789,119.5999984741211,120.5999984741211,28924.0 +2025-03-06,120.80000305175781,120.80000305175781,117.0,118.19999694824219,31214.0 +2025-03-09,119.0,120.80000305175781,116.19999694824219,120.0,17958.0 +2025-03-10,119.19999694824219,121.0,116.80000305175781,117.19999694824219,33168.0 +2025-03-11,117.19999694824219,118.5999984741211,114.0,117.19999694824219,32303.0 +2025-03-12,118.80000305175781,119.19999694824219,117.4000015258789,118.80000305175781,32022.0 +2025-03-13,118.80000305175781,122.5999984741211,118.80000305175781,121.0,30886.0 +2025-03-16,121.0,124.4000015258789,121.0,123.19999694824219,29823.0 +2025-03-17,123.0,123.4000015258789,119.80000305175781,120.5999984741211,35025.0 +2025-03-18,119.19999694824219,120.5999984741211,117.80000305175781,119.19999694824219,39857.0 +2025-03-19,119.19999694824219,119.4000015258789,115.0,117.4000015258789,16833.0 +2025-03-20,117.4000015258789,117.4000015258789,117.4000015258789,117.4000015258789,0.0 +2025-03-23,117.4000015258789,118.19999694824219,115.4000015258789,115.4000015258789,13685.0 +2025-03-24,115.4000015258789,119.0,115.19999694824219,118.80000305175781,24127.0 +2025-03-25,119.0,119.4000015258789,116.80000305175781,116.80000305175781,11986.0 +2025-03-26,117.4000015258789,120.0,117.4000015258789,119.80000305175781,14761.0 +2025-03-27,120.0,121.4000015258789,119.19999694824219,121.19999694824219,13976.0 +2025-04-03,121.19999694824219,121.19999694824219,121.19999694824219,121.19999694824219,0.0 +2025-04-06,110.0,114.5999984741211,109.19999694824219,109.19999694824219,40769.0 +2025-04-07,101.0,108.4000015258789,100.19999694824219,107.5999984741211,49655.0 +2025-04-08,109.5999984741211,114.4000015258789,107.5999984741211,108.19999694824219,78721.0 +2025-04-09,106.0,108.5999984741211,104.4000015258789,104.4000015258789,29443.0 +2025-04-10,104.4000015258789,104.4000015258789,104.4000015258789,104.4000015258789,0.0 +2025-04-13,109.0,113.19999694824219,109.0,112.19999694824219,66330.0 +2025-04-14,112.80000305175781,115.5999984741211,111.4000015258789,115.0,63478.0 +2025-04-15,115.0,117.4000015258789,113.80000305175781,115.5999984741211,49737.0 +2025-04-16,115.5999984741211,116.19999694824219,113.80000305175781,113.80000305175781,18894.0 +2025-04-17,113.80000305175781,113.80000305175781,113.80000305175781,113.80000305175781,0.0 +2025-04-20,112.0,116.4000015258789,111.4000015258789,114.19999694824219,55252.0 +2025-04-21,114.5999984741211,114.5999984741211,112.19999694824219,113.0,20480.0 +2025-04-22,112.19999694824219,115.0,111.5999984741211,114.0,49297.0 +2025-04-23,115.4000015258789,117.0,112.19999694824219,112.19999694824219,79071.0 +2025-04-24,113.4000015258789,119.5999984741211,113.4000015258789,116.5999984741211,156077.0 +2025-04-27,120.0,124.0,118.0,122.19999694824219,125464.0 +2025-04-28,122.80000305175781,125.80000305175781,119.80000305175781,120.19999694824219,86611.0 +2025-04-29,120.5999984741211,122.4000015258789,120.19999694824219,121.80000305175781,35029.0 +2025-04-30,121.19999694824219,121.4000015258789,118.0,118.5999984741211,62258.0 +2025-05-01,119.5999984741211,119.5999984741211,117.4000015258789,118.80000305175781,29928.0 +2025-05-04,122.0,123.5999984741211,115.5999984741211,116.0,106417.0 +2025-05-05,115.0,118.0,114.19999694824219,118.0,27927.0 +2025-05-06,117.0,118.19999694824219,115.0,115.4000015258789,20594.0 +2025-05-07,114.80000305175781,115.0,112.5999984741211,113.4000015258789,19648.0 +2025-05-08,112.19999694824219,113.4000015258789,112.0,112.4000015258789,11164.0 +2025-05-11,112.80000305175781,116.0,112.80000305175781,115.19999694824219,38329.0 +2025-05-12,115.5999984741211,118.80000305175781,115.4000015258789,116.19999694824219,50704.0 +2025-05-13,117.5999984741211,117.5999984741211,116.0,117.0,21813.0 +2025-05-14,117.0,118.80000305175781,116.80000305175781,117.5999984741211,24163.0 +2025-05-15,117.5999984741211,117.5999984741211,115.19999694824219,116.4000015258789,16539.0 +2025-05-18,116.4000015258789,116.4000015258789,116.4000015258789,116.4000015258789,0.0 +2025-05-19,116.80000305175781,117.0,112.5999984741211,112.80000305175781,33660.0 +2025-05-20,113.4000015258789,114.0,112.4000015258789,112.5999984741211,23834.0 +2025-05-21,112.19999694824219,112.5999984741211,110.0,110.4000015258789,26244.0 +2025-05-22,109.0,112.4000015258789,108.5999984741211,111.4000015258789,17073.0 +2025-05-25,111.4000015258789,112.19999694824219,107.5999984741211,107.80000305175781,31653.0 +2025-05-26,109.0,109.19999694824219,105.19999694824219,106.80000305175781,23148.0 +2025-05-27,107.80000305175781,109.19999694824219,103.4000015258789,104.4000015258789,30729.0 +2025-05-28,105.0,106.80000305175781,104.80000305175781,106.0,14382.0 +2025-05-29,106.4000015258789,107.19999694824219,105.0,106.19999694824219,18894.0 +2025-06-01,107.0,112.5999984741211,107.0,108.0,124956.0 +2025-06-02,108.19999694824219,109.4000015258789,105.19999694824219,106.0,35612.0 +2025-06-03,106.19999694824219,107.0,105.19999694824219,106.0,20645.0 +2025-06-04,106.0,107.0,105.80000305175781,106.0,16521.0 +2025-06-11,107.4000015258789,109.0,107.19999694824219,107.80000305175781,32767.0 +2025-06-12,106.4000015258789,106.5999984741211,102.0,102.80000305175781,34132.0 +2025-06-15,93.0,101.4000015258789,93.0,100.0,30620.0 +2025-06-16,99.9000015258789,103.4000015258789,99.9000015258789,102.4000015258789,27022.0 +2025-06-17,102.0,102.19999694824219,99.69999694824219,100.4000015258789,17418.0 +2025-06-18,100.0,100.0,97.0,97.0999984741211,16873.0 +2025-06-19,96.5,98.0,94.69999694824219,94.69999694824219,30462.0 +2025-06-22,95.80000305175781,97.5,94.5999984741211,94.5999984741211,46359.0 +2025-06-23,95.5999984741211,97.5,95.0,97.19999694824219,63619.0 +2025-06-24,99.19999694824219,102.80000305175781,98.5999984741211,102.80000305175781,44920.0 +2025-06-25,103.19999694824219,105.5999984741211,102.5999984741211,105.0,38316.0 +2025-06-26,105.4000015258789,106.4000015258789,105.0,106.4000015258789,21555.0 +2025-06-29,109.4000015258789,113.69999694824219,107.0999984741211,111.5999984741211,111760.0 +2025-06-30,112.0,112.0,109.0,109.0,39674.0 +2025-07-01,109.5,109.9000015258789,108.0,108.5,36683.0 +2025-07-02,108.4000015258789,109.5999984741211,107.5999984741211,108.5999984741211,29167.0 +2025-07-03,108.19999694824219,109.5,107.69999694824219,108.5999984741211,28004.0 +2025-07-06,108.5,109.69999694824219,108.4000015258789,109.0,23773.0 +2025-07-07,109.0999984741211,111.0,109.0,109.5,34036.0 +2025-07-08,109.5,109.5,106.69999694824219,106.69999694824219,22504.0 +2025-07-09,108.80000305175781,108.80000305175781,106.5999984741211,107.0,18839.0 +2025-07-10,107.0,108.5,106.5,107.9000015258789,21444.0 +2025-07-13,109.0,110.0,107.5,107.5,49124.0 +2025-07-14,108.0,108.5,104.0,106.0,41509.0 +2025-07-15,106.0,106.0,104.0999984741211,104.19999694824219,15487.0 +2025-07-16,103.4000015258789,104.0,101.69999694824219,102.9000015258789,24864.0 +2025-07-17,102.9000015258789,102.9000015258789,102.9000015258789,102.9000015258789,0.0 +2025-07-20,102.0,104.4000015258789,101.5999984741211,101.5999984741211,20535.0 +2025-07-21,101.4000015258789,101.5,99.30000305175781,100.9000015258789,26262.0 +2025-07-22,101.0,101.0,97.3499984741211,97.3499984741211,17926.0 +2025-07-23,98.69999694824219,102.80000305175781,97.69999694824219,100.80000305175781,59936.0 +2025-07-24,100.9000015258789,102.80000305175781,100.0,102.0,41441.0 +2025-07-27,102.0,103.69999694824219,101.9000015258789,101.9000015258789,20388.0 +2025-07-28,101.9000015258789,103.0,100.4000015258789,101.30000305175781,38086.0 +2025-07-29,101.30000305175781,105.5,100.0999984741211,103.0999984741211,133637.0 +2025-07-30,103.0999984741211,103.5,101.0999984741211,102.80000305175781,37690.0 +2025-07-31,102.9000015258789,105.0,102.5999984741211,103.5999984741211,34893.0 +2025-08-03,103.0,103.5,101.19999694824219,102.4000015258789,14029.0 +2025-08-04,101.4000015258789,104.4000015258789,101.4000015258789,104.0999984741211,18957.0 +2025-08-05,104.9000015258789,105.9000015258789,103.30000305175781,104.30000305175781,32724.0 +2025-08-06,104.4000015258789,105.0,103.4000015258789,104.4000015258789,15772.0 +2025-08-07,104.80000305175781,108.5,104.30000305175781,104.9000015258789,89388.0 +2025-08-10,105.0,106.4000015258789,103.4000015258789,103.5,16607.0 +2025-08-11,103.4000015258789,103.4000015258789,102.0,102.0,19074.0 +2025-08-12,101.5,102.9000015258789,101.5,102.4000015258789,13095.0 +2025-08-13,103.4000015258789,103.4000015258789,100.19999694824219,101.0,28477.0 +2025-08-14,100.9000015258789,101.9000015258789,99.5,101.5,12288.0 +2025-08-17,101.4000015258789,108.0,101.4000015258789,106.0,135851.0 +2025-08-18,104.69999694824219,107.5,104.69999694824219,106.4000015258789,37478.0 +2025-08-19,106.4000015258789,108.80000305175781,105.80000305175781,106.30000305175781,39125.0 +2025-08-20,105.80000305175781,106.5,104.69999694824219,104.9000015258789,16728.0 +2025-08-21,105.5,105.9000015258789,104.19999694824219,105.9000015258789,21275.0 +2025-08-24,106.0,108.0,106.0,107.19999694824219,43664.0 +2025-08-25,107.0999984741211,110.80000305175781,107.0999984741211,109.0999984741211,161679.0 +2025-08-26,110.0,117.9000015258789,109.0,117.0,242864.0 +2025-08-27,117.0,119.0999984741211,116.19999694824219,116.9000015258789,87641.0 +2025-08-28,116.0,119.0,115.0999984741211,116.4000015258789,48215.0 +2025-08-31,114.5999984741211,124.5999984741211,114.5999984741211,124.0,221380.0 +2025-09-01,124.0,124.0,117.5999984741211,118.5999984741211,124904.0 +2025-09-02,120.0,121.0,118.0,119.0999984741211,69396.0 +2025-09-03,119.0,124.4000015258789,118.9000015258789,122.0,120884.0 +2025-09-04,121.4000015258789,122.9000015258789,121.19999694824219,122.0,40883.0 diff --git a/data/6015.csv b/data/6015.csv new file mode 100644 index 0000000000000000000000000000000000000000..b2be6633bba73a347c6d79cd3df29de8e2305aee --- /dev/null +++ b/data/6015.csv @@ -0,0 +1,676 @@ +date,open,high,low,close,volume +2022-12-20,3.059999942779541,3.0799999237060547,3.0399999618530273,3.059999942779541,30589892 +2022-12-21,3.059999942779541,3.069999933242798,3.009999990463257,3.0399999618530273,28370975 +2022-12-22,3.0299999713897705,3.049999952316284,3.009999990463257,3.009999990463257,9540111 +2022-12-25,3.009999990463257,3.009999990463257,2.9600000381469727,2.990000009536743,10498150 +2022-12-26,2.9700000286102295,2.9800000190734863,2.9000000953674316,2.9200000762939453,19289536 +2022-12-27,2.9200000762939453,2.9600000381469727,2.890000104904175,2.940000057220459,9532859 +2022-12-28,2.940000057220459,3.0999999046325684,2.9200000762939453,3.0399999618530273,21955480 +2022-12-29,3.0399999618530273,3.069999933242798,3.0,3.049999952316284,17524703 +2023-01-01,3.0299999713897705,3.0399999618530273,2.990000009536743,3.0,10307561 +2023-01-02,3.0,3.049999952316284,2.9800000190734863,3.009999990463257,44242467 +2023-01-03,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0 +2023-01-04,3.059999942779541,3.3399999141693115,3.049999952316284,3.2200000286102295,112373599 +2023-01-05,3.25,3.390000104904175,3.2300000190734863,3.259999990463257,72216095 +2023-01-08,3.2699999809265137,3.3399999141693115,3.240000009536743,3.2699999809265137,25627549 +2023-01-09,3.2899999618530273,3.299999952316284,3.259999990463257,3.2899999618530273,13752097 +2023-01-10,3.2899999618530273,3.309999942779541,3.25,3.2899999618530273,14427175 +2023-01-11,3.2899999618530273,3.440000057220459,3.259999990463257,3.4200000762939453,77025470 +2023-01-12,3.430000066757202,3.5199999809265137,3.4000000953674316,3.5,44514425 +2023-01-15,3.5,3.5,3.5,3.5,0 +2023-01-16,3.4600000381469727,3.4800000190734863,3.430000066757202,3.4700000286102295,17495475 +2023-01-17,3.490000009536743,3.5999999046325684,3.4700000286102295,3.569999933242798,50451168 +2023-01-18,3.490000009536743,3.5999999046325684,3.4700000286102295,3.569999933242798,50451168 +2023-01-19,3.5399999618530273,3.549999952316284,3.509999990463257,3.5199999809265137,8873888 +2023-01-22,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0 +2023-01-23,3.5399999618530273,3.5399999618530273,3.4200000762939453,3.5,31344237 +2023-01-24,3.5,3.5299999713897705,3.4700000286102295,3.5,16680202 +2023-01-25,3.490000009536743,3.5,3.4800000190734863,3.5,8935785 +2023-01-26,3.5,3.5299999713897705,3.4700000286102295,3.509999990463257,11460711 +2023-01-29,3.490000009536743,3.509999990463257,3.4700000286102295,3.4700000286102295,7467810 +2023-01-30,3.4700000286102295,3.5,3.4000000953674316,3.4800000190734863,24770123 +2023-01-31,3.4700000286102295,3.4800000190734863,3.440000057220459,3.4700000286102295,11966728 +2023-02-01,3.4600000381469727,3.4700000286102295,3.440000057220459,3.4600000381469727,10240547 +2023-02-02,3.4600000381469727,3.569999933242798,3.4600000381469727,3.569999933242798,38065698 +2023-02-05,3.569999933242798,3.7699999809265137,3.549999952316284,3.740000009536743,76839540 +2023-02-06,3.7699999809265137,3.819999933242798,3.740000009536743,3.740000009536743,50201015 +2023-02-07,3.759999990463257,3.9100000858306885,3.7100000381469727,3.890000104904175,56218938 +2023-02-08,3.9100000858306885,3.9700000286102295,3.809999942779541,3.8299999237060547,56497320 +2023-02-09,3.8299999237060547,3.8499999046325684,3.7699999809265137,3.819999933242798,15220570 +2023-02-12,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0 +2023-02-13,4.090000152587891,4.139999866485596,3.9600000381469727,3.9800000190734863,73045464 +2023-02-14,3.9700000286102295,3.9800000190734863,3.859999895095825,3.880000114440918,31015767 +2023-02-15,3.8499999046325684,4.019999980926514,3.809999942779541,3.8499999046325684,60487529 +2023-02-16,3.859999895095825,3.9100000858306885,3.619999885559082,3.700000047683716,67022433 +2023-02-19,3.700000047683716,3.8499999046325684,3.690000057220459,3.8499999046325684,47245547 +2023-02-20,3.8499999046325684,3.8499999046325684,3.7300000190734863,3.7699999809265137,35168245 +2023-02-21,3.7699999809265137,3.799999952316284,3.7300000190734863,3.7699999809265137,19914540 +2023-02-23,3.740000009536743,3.759999990463257,3.6500000953674316,3.740000009536743,29516645 +2023-02-26,3.740000009536743,3.75,3.5999999046325684,3.6700000762939453,25584768 +2023-02-27,3.6600000858306885,3.6600000858306885,3.5299999713897705,3.5399999618530273,44746151 +2023-02-28,3.549999952316284,3.5799999237060547,3.440000057220459,3.549999952316284,66866901 +2023-03-01,3.559999942779541,3.740000009536743,3.559999942779541,3.7200000286102295,9000 +2023-03-02,3.7300000190734863,3.799999952316284,3.7200000286102295,3.7699999809265137,30000 +2023-03-05,3.799999952316284,3.869999885559082,3.7899999618530273,3.8299999237060547,32000 +2023-03-06,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0 +2023-03-07,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0 +2023-03-08,3.940000057220459,3.940000057220459,3.8299999237060547,3.8299999237060547,5000 +2023-03-09,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0 +2023-03-12,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0 +2023-03-13,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0 +2023-03-14,3.75,3.7699999809265137,3.7100000381469727,3.7300000190734863,10000 +2023-03-15,3.7200000286102295,3.809999942779541,3.7200000286102295,3.7300000190734863,5094 +2023-03-16,3.740000009536743,3.759999990463257,3.6700000762939453,3.7200000286102295,9215 +2023-03-19,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0 +2023-03-20,3.6700000762939453,3.7799999713897705,3.6600000858306885,3.759999990463257,4000 +2023-03-21,3.7699999809265137,3.7799999713897705,3.7100000381469727,3.7200000286102295,5000 +2023-03-22,3.7200000286102295,3.759999990463257,3.7100000381469727,3.759999990463257,11959 +2023-03-23,3.75,3.819999933242798,3.7200000286102295,3.759999990463257,6232 +2023-03-26,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0 +2023-03-27,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0 +2023-03-28,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0 +2023-03-29,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0 +2023-03-30,4.190000057220459,4.239999771118164,4.03000020980835,4.039999961853027,15000 +2023-04-02,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0 +2023-04-03,4.050000190734863,4.130000114440918,4.039999961853027,4.119999885559082,113703 +2023-04-04,4.119999885559082,4.159999847412109,4.079999923706055,4.090000152587891,4759 +2023-04-05,4.079999923706055,4.079999923706055,4.0,4.019999980926514,10000 +2023-04-06,4.010000228881836,4.050000190734863,3.990000009536743,4.0,5000 +2023-04-09,4.0,4.010000228881836,3.9200000762939453,3.9200000762939453,4400 +2023-04-10,3.9200000762939453,4.050000190734863,3.9200000762939453,3.950000047683716,3884 +2023-04-11,3.9600000381469727,3.9800000190734863,3.890000104904175,3.930000066757202,4000 +2023-04-12,3.940000057220459,3.9700000286102295,3.9100000858306885,3.9600000381469727,8000 +2023-04-13,3.9700000286102295,3.9800000190734863,3.9200000762939453,3.930000066757202,34561 +2023-04-16,3.930000066757202,3.950000047683716,3.890000104904175,3.9100000858306885,6441 +2023-04-17,3.9100000858306885,3.930000066757202,3.890000104904175,3.9100000858306885,50000 +2023-04-25,3.930000066757202,3.9800000190734863,3.9200000762939453,3.950000047683716,27166 +2023-04-26,3.9600000381469727,4.039999961853027,3.9600000381469727,4.010000228881836,4159 +2023-04-27,4.019999980926514,4.019999980926514,3.9700000286102295,4.0,10000 +2023-04-30,4.0,4.0,4.0,4.0,0 +2023-05-01,4.0,4.0,4.0,4.0,0 +2023-05-02,4.03000020980835,4.099999904632568,4.010000228881836,4.090000152587891,14213 +2023-05-03,4.079999923706055,4.079999923706055,3.890000104904175,3.9100000858306885,4000 +2023-05-04,3.9000000953674316,3.9000000953674316,3.7699999809265137,3.7899999618530273,4481 +2023-05-07,3.799999952316284,3.859999895095825,3.799999952316284,3.819999933242798,8000 +2023-05-08,3.809999942779541,3.8499999046325684,3.7699999809265137,3.799999952316284,5000 +2023-05-09,3.799999952316284,3.890000104904175,3.799999952316284,3.8399999141693115,4000 +2023-05-10,3.8499999046325684,3.8499999046325684,3.819999933242798,3.8399999141693115,47611 +2023-05-11,3.8399999141693115,3.890000104904175,3.7899999618530273,3.869999885559082,6682 +2023-05-14,3.880000114440918,3.890000104904175,3.8299999237060547,3.869999885559082,15000 +2023-05-15,3.869999885559082,3.869999885559082,3.8399999141693115,3.859999895095825,4273 +2023-05-16,3.8399999141693115,3.950000047683716,3.8399999141693115,3.9200000762939453,4198 +2023-05-17,3.9000000953674316,3.9200000762939453,3.869999885559082,3.880000114440918,8808 +2023-05-18,3.9000000953674316,3.950000047683716,3.890000104904175,3.930000066757202,50000 +2023-05-21,3.940000057220459,3.950000047683716,3.9200000762939453,3.930000066757202,4000 +2023-05-22,3.930000066757202,3.9800000190734863,3.930000066757202,3.9800000190734863,5000 +2023-05-23,3.9800000190734863,3.990000009536743,3.930000066757202,3.930000066757202,4500 +2023-05-24,3.930000066757202,3.950000047683716,3.9100000858306885,3.9200000762939453,6704 +2023-05-25,3.9200000762939453,4.0,3.9200000762939453,3.990000009536743,3902 +2023-05-28,3.990000009536743,4.019999980926514,3.9100000858306885,3.9200000762939453,5550 +2023-05-29,3.9200000762939453,3.950000047683716,3.9000000953674316,3.9100000858306885,5000 +2023-05-30,3.9100000858306885,3.940000057220459,3.9100000858306885,3.9100000858306885,10000 +2023-05-31,3.9200000762939453,4.0,3.8399999141693115,3.930000066757202,264153 +2023-06-01,3.930000066757202,3.9800000190734863,3.9200000762939453,3.930000066757202,9991 +2023-06-04,3.950000047683716,3.9600000381469727,3.9200000762939453,3.940000057220459,14000 +2023-06-05,3.940000057220459,3.9800000190734863,3.9100000858306885,3.9200000762939453,10735 +2023-06-06,3.9200000762939453,3.990000009536743,3.9100000858306885,3.9700000286102295,16980 +2023-06-07,3.9600000381469727,3.9700000286102295,3.930000066757202,3.950000047683716,4972 +2023-06-08,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0 +2023-06-11,3.930000066757202,3.950000047683716,3.930000066757202,3.950000047683716,6244 +2023-06-12,3.930000066757202,3.950000047683716,3.9200000762939453,3.930000066757202,4400 +2023-06-13,3.940000057220459,3.990000009536743,3.930000066757202,3.9600000381469727,10700 +2023-06-14,3.9600000381469727,4.130000114440918,3.940000057220459,4.090000152587891,7500 +2023-06-15,4.099999904632568,4.179999828338623,4.099999904632568,4.130000114440918,40000 +2023-06-18,4.150000095367432,4.28000020980835,4.150000095367432,4.21999979019165,10203 +2023-06-19,4.21999979019165,4.329999923706055,4.159999847412109,4.199999809265137,25482646 +2023-06-20,4.199999809265137,4.260000228881836,4.159999847412109,4.199999809265137,9767481 +2023-06-21,4.199999809265137,4.239999771118164,4.179999828338623,4.199999809265137,5250015 +2023-06-22,4.199999809265137,4.320000171661377,4.179999828338623,4.289999961853027,14788198 +2023-07-02,4.289999961853027,4.349999904632568,4.21999979019165,4.269999980926514,5867926 +2023-07-03,4.25,4.260000228881836,4.019999980926514,4.03000020980835,26923965 +2023-07-04,4.039999961853027,4.070000171661377,4.010000228881836,4.010000228881836,12861221 +2023-07-05,4.010000228881836,4.03000020980835,3.9700000286102295,3.9800000190734863,11807887 +2023-07-06,3.990000009536743,4.050000190734863,3.9700000286102295,4.050000190734863,10323849 +2023-07-09,4.039999961853027,4.050000190734863,4.0,4.019999980926514,5500472 +2023-07-10,4.019999980926514,4.090000152587891,4.0,4.070000171661377,9288203 +2023-07-11,4.070000171661377,4.090000152587891,4.019999980926514,4.03000020980835,5419149 +2023-07-12,4.039999961853027,4.050000190734863,4.0,4.0,9123413 +2023-07-13,4.010000228881836,4.039999961853027,3.9800000190734863,3.990000009536743,6760792 +2023-07-16,3.990000009536743,4.019999980926514,3.9700000286102295,3.9700000286102295,5467130 +2023-07-17,3.9700000286102295,4.0,3.9600000381469727,3.9800000190734863,6534971 +2023-07-18,4.010000228881836,4.010000228881836,3.940000057220459,3.9600000381469727,11255127 +2023-07-19,3.9600000381469727,3.9600000381469727,3.9200000762939453,3.930000066757202,4816105 +2023-07-20,3.930000066757202,3.930000066757202,3.8499999046325684,3.880000114440918,9779611 +2023-07-23,3.880000114440918,3.9600000381469727,3.859999895095825,3.890000104904175,5773438 +2023-07-24,3.890000104904175,3.9000000953674316,3.8299999237060547,3.8399999141693115,14538533 +2023-07-25,3.8499999046325684,3.9000000953674316,3.8399999141693115,3.869999885559082,8675911 +2023-07-26,3.859999895095825,3.880000114440918,3.8299999237060547,3.8299999237060547,10533860 +2023-07-27,3.8399999141693115,3.869999885559082,3.7899999618530273,3.819999933242798,16954878 +2023-07-30,3.8299999237060547,3.8499999046325684,3.799999952316284,3.819999933242798,6158873 +2023-07-31,3.819999933242798,3.8399999141693115,3.809999942779541,3.8399999141693115,7786607 +2023-08-01,3.819999933242798,3.940000057220459,3.819999933242798,3.890000104904175,26859905 +2023-08-02,3.9200000762939453,3.950000047683716,3.890000104904175,3.940000057220459,19965960 +2023-08-03,4.0,4.25,4.0,4.230000019073486,72134622 +2023-08-06,4.199999809265137,4.230000019073486,4.099999904632568,4.210000038146973,21692053 +2023-08-07,4.210000038146973,4.369999885559082,4.110000133514404,4.179999828338623,35388250 +2023-08-08,4.179999828338623,4.239999771118164,4.050000190734863,4.079999923706055,23613419 +2023-08-09,4.070000171661377,4.110000133514404,4.03000020980835,4.090000152587891,14438464 +2023-08-10,4.090000152587891,4.289999961853027,4.090000152587891,4.21999979019165,13611776 +2023-08-13,4.21999979019165,4.289999961853027,4.210000038146973,4.28000020980835,5552002 +2023-08-14,4.28000020980835,4.320000171661377,4.190000057220459,4.300000190734863,20217438 +2023-08-15,4.300000190734863,4.389999866485596,4.289999961853027,4.369999885559082,24413620 +2023-08-16,4.360000133514404,4.400000095367432,4.300000190734863,4.360000133514404,9119961 +2023-08-17,4.320000171661377,4.329999923706055,4.159999847412109,4.159999847412109,15549955 +2023-08-20,4.159999847412109,4.320000171661377,4.159999847412109,4.300000190734863,4709802 +2023-08-21,4.309999942779541,4.340000152587891,4.230000019073486,4.289999961853027,8509958 +2023-08-22,4.289999961853027,4.289999961853027,4.21999979019165,4.25,6286390 +2023-08-23,4.269999980926514,4.5,4.230000019073486,4.420000076293945,20562712 +2023-08-24,4.420000076293945,4.5,4.400000095367432,4.409999847412109,10464891 +2023-08-27,4.409999847412109,4.460000038146973,4.380000114440918,4.389999866485596,4525838 +2023-08-28,4.389999866485596,4.460000038146973,4.380000114440918,4.440000057220459,3537119 +2023-08-29,4.440000057220459,4.440000057220459,4.380000114440918,4.389999866485596,6636499 +2023-08-30,4.380000114440918,4.460000038146973,4.380000114440918,4.400000095367432,9848703 +2023-08-31,4.400000095367432,4.53000020980835,4.389999866485596,4.53000020980835,13404505 +2023-09-03,4.5,4.590000152587891,4.480000019073486,4.5,4545467 +2023-09-04,4.5,4.510000228881836,4.389999866485596,4.420000076293945,6221224 +2023-09-05,4.400000095367432,4.409999847412109,4.320000171661377,4.360000133514404,6873276 +2023-09-06,4.360000133514404,4.400000095367432,4.360000133514404,4.380000114440918,2423816 +2023-09-07,4.360000133514404,4.5,4.360000133514404,4.460000038146973,8044354 +2023-09-10,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0 +2023-09-11,4.46999979019165,4.480000019073486,4.409999847412109,4.46999979019165,3231676 +2023-09-12,4.480000019073486,4.650000095367432,4.440000057220459,4.590000152587891,12253854 +2023-09-13,4.570000171661377,4.619999885559082,4.389999866485596,4.429999828338623,14530995 +2023-09-14,4.420000076293945,4.460000038146973,4.329999923706055,4.369999885559082,4629473 +2023-09-17,4.400000095367432,4.420000076293945,4.380000114440918,4.409999847412109,1218285 +2023-09-18,4.380000114440918,4.420000076293945,4.260000228881836,4.289999961853027,8743240 +2023-09-19,4.300000190734863,4.349999904632568,4.289999961853027,4.320000171661377,2665245 +2023-09-20,4.320000171661377,4.340000152587891,4.21999979019165,4.269999980926514,3479790 +2023-09-21,4.269999980926514,4.28000020980835,4.199999809265137,4.239999771118164,2748703 +2023-09-25,4.21999979019165,4.269999980926514,4.170000076293945,4.21999979019165,2826728 +2023-09-26,4.199999809265137,4.210000038146973,4.150000095367432,4.190000057220459,3635317 +2023-09-27,4.150000095367432,4.25,4.150000095367432,4.239999771118164,2829116 +2023-09-28,4.239999771118164,4.25,4.190000057220459,4.190000057220459,3727819 +2023-10-01,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0 +2023-10-02,4.199999809265137,4.210000038146973,4.110000133514404,4.119999885559082,5244526 +2023-10-03,4.119999885559082,4.25,4.099999904632568,4.239999771118164,9533069 +2023-10-04,4.239999771118164,4.269999980926514,4.190000057220459,4.21999979019165,4837126 +2023-10-05,4.21999979019165,4.230000019073486,4.190000057220459,4.190000057220459,3269955 +2023-10-08,4.190000057220459,4.190000057220459,4.0,4.070000171661377,4072141 +2023-10-09,4.070000171661377,4.110000133514404,3.940000057220459,3.950000047683716,11749231 +2023-10-10,3.9800000190734863,4.0,3.9000000953674316,3.950000047683716,6781726 +2023-10-11,3.950000047683716,3.950000047683716,3.8499999046325684,3.869999885559082,6538315 +2023-10-12,3.869999885559082,3.880000114440918,3.7899999618530273,3.869999885559082,11002559 +2023-10-15,3.869999885559082,3.940000057220459,3.8299999237060547,3.880000114440918,4545102 +2023-10-16,3.9000000953674316,3.9100000858306885,3.8399999141693115,3.859999895095825,9267988 +2023-10-17,3.859999895095825,3.9700000286102295,3.859999895095825,3.950000047683716,12878037 +2023-10-18,3.950000047683716,4.03000020980835,3.930000066757202,4.010000228881836,11529519 +2023-10-19,4.010000228881836,4.110000133514404,3.9700000286102295,3.9800000190734863,7832313 +2023-10-22,3.9800000190734863,4.039999961853027,3.9200000762939453,3.950000047683716,7965316 +2023-10-23,3.950000047683716,4.019999980926514,3.880000114440918,4.010000228881836,13625665 +2023-10-24,4.0,4.010000228881836,3.950000047683716,3.9800000190734863,3814053 +2023-10-25,3.9700000286102295,4.0,3.940000057220459,3.950000047683716,5656139 +2023-10-26,3.950000047683716,3.950000047683716,3.869999885559082,3.869999885559082,5839060 +2023-10-29,3.859999895095825,3.859999895095825,3.809999942779541,3.819999933242798,4440778 +2023-10-30,3.8299999237060547,3.8499999046325684,3.809999942779541,3.8499999046325684,7678485 +2023-10-31,3.8499999046325684,3.859999895095825,3.7899999618530273,3.7899999618530273,18372981 +2023-11-01,3.7899999618530273,3.799999952316284,3.640000104904175,3.7300000190734863,13677533 +2023-11-02,3.7799999713897705,3.7799999713897705,3.6700000762939453,3.6700000762939453,13046231 +2023-11-05,3.680000066757202,3.690000057220459,3.559999942779541,3.5799999237060547,16877631 +2023-11-06,3.5799999237060547,3.5899999141693115,3.4200000762939453,3.450000047683716,42040005 +2023-11-07,3.440000057220459,3.4700000286102295,3.3399999141693115,3.359999895095825,22795519 +2023-11-08,3.369999885559082,3.450000047683716,3.359999895095825,3.430000066757202,22039340 +2023-11-09,3.430000066757202,3.4700000286102295,3.4200000762939453,3.4200000762939453,12504907 +2023-11-12,3.430000066757202,3.5399999618530273,3.4200000762939453,3.5199999809265137,21110656 +2023-11-13,3.5299999713897705,3.6500000953674316,3.5299999713897705,3.609999895095825,31825323 +2023-11-14,3.630000114440918,3.690000057220459,3.5999999046325684,3.609999895095825,14136591 +2023-11-15,3.640000104904175,3.640000104904175,3.509999990463257,3.5199999809265137,12831641 +2023-11-16,3.5299999713897705,3.569999933242798,3.4800000190734863,3.509999990463257,13213336 +2023-11-19,3.509999990463257,3.569999933242798,3.509999990463257,3.5399999618530273,8049188 +2023-11-20,3.5399999618530273,3.549999952316284,3.4600000381469727,3.4700000286102295,17242338 +2023-11-21,3.4700000286102295,3.5,3.450000047683716,3.4600000381469727,15219337 +2023-11-22,3.4700000286102295,3.490000009536743,3.430000066757202,3.4600000381469727,9830783 +2023-11-23,3.4700000286102295,3.490000009536743,3.430000066757202,3.4600000381469727,9830783 +2023-11-26,3.4600000381469727,3.5299999713897705,3.4600000381469727,3.5199999809265137,10953475 +2023-11-27,3.5199999809265137,3.5399999618530273,3.490000009536743,3.509999990463257,23545627 +2023-11-28,3.509999990463257,3.5299999713897705,3.440000057220459,3.4600000381469727,18567440 +2023-11-29,3.4700000286102295,3.4800000190734863,3.430000066757202,3.430000066757202,9843041 +2023-11-30,3.440000057220459,3.440000057220459,3.4000000953674316,3.4000000953674316,13699961 +2023-12-03,3.4000000953674316,3.450000047683716,3.4000000953674316,3.430000066757202,7908400 +2023-12-04,3.450000047683716,3.4600000381469727,3.390000104904175,3.4200000762939453,26970401 +2023-12-05,3.4200000762939453,3.4200000762939453,3.319999933242798,3.319999933242798,19710748 +2023-12-06,3.319999933242798,3.3299999237060547,3.240000009536743,3.25,32401270 +2023-12-07,3.25,3.3299999237060547,3.2200000286102295,3.3299999237060547,18035220 +2023-12-10,3.3399999141693115,3.390000104904175,3.319999933242798,3.319999933242798,20647310 +2023-12-11,3.3299999237060547,3.3399999141693115,3.2200000286102295,3.2300000190734863,27947876 +2023-12-12,3.240000009536743,3.240000009536743,3.130000114440918,3.190000057220459,34167728 +2023-12-13,3.190000057220459,3.2100000381469727,3.1600000858306885,3.180000066757202,15952350 +2023-12-14,3.200000047683716,3.2799999713897705,3.0899999141693115,3.109999895095825,61783198 +2023-12-17,3.119999885559082,3.1500000953674316,3.109999895095825,3.130000114440918,20089535 +2023-12-18,3.140000104904175,3.1500000953674316,3.109999895095825,3.130000114440918,26131494 +2023-12-19,3.130000114440918,3.140000104904175,3.0799999237060547,3.0899999141693115,17335349 +2023-12-20,3.0899999141693115,3.119999885559082,3.049999952316284,3.0799999237060547,28081738 +2023-12-21,3.0799999237060547,3.0799999237060547,3.009999990463257,3.0399999618530273,20613372 +2023-12-24,3.0399999618530273,3.0899999141693115,3.009999990463257,3.0899999141693115,13097570 +2023-12-25,3.0999999046325684,3.109999895095825,3.059999942779541,3.0899999141693115,12030449 +2023-12-26,3.0999999046325684,3.109999895095825,3.069999933242798,3.0799999237060547,12588965 +2023-12-27,3.0999999046325684,3.2200000286102295,3.0799999237060547,3.1700000762939453,31456159 +2023-12-28,3.200000047683716,3.240000009536743,3.180000066757202,3.2100000381469727,19597876 +2023-12-31,3.2200000286102295,3.25,3.2100000381469727,3.2300000190734863,8190143 +2024-01-01,3.240000009536743,3.259999990463257,3.2100000381469727,3.2300000190734863,8746996 +2024-01-02,3.240000009536743,3.25,3.1700000762939453,3.180000066757202,18562796 +2024-01-03,3.180000066757202,3.190000057220459,3.130000114440918,3.130000114440918,16939313 +2024-01-04,3.119999885559082,3.190000057220459,3.109999895095825,3.1600000858306885,19466732 +2024-01-07,3.180000066757202,3.200000047683716,3.1600000858306885,3.1700000762939453,14468605 +2024-01-08,3.180000066757202,3.190000057220459,3.119999885559082,3.119999885559082,23854326 +2024-01-09,3.119999885559082,3.140000104904175,3.109999895095825,3.119999885559082,18621994 +2024-01-10,3.130000114440918,3.1600000858306885,3.109999895095825,3.1500000953674316,20017322 +2024-01-11,3.1500000953674316,3.190000057220459,3.140000104904175,3.1700000762939453,36419473 +2024-01-14,3.1700000762939453,3.299999952316284,3.1500000953674316,3.25,43572570 +2024-01-15,3.259999990463257,3.3399999141693115,3.25,3.319999933242798,29702577 +2024-01-16,3.3399999141693115,3.4700000286102295,3.3299999237060547,3.4700000286102295,50689441 +2024-01-17,3.4800000190734863,3.490000009536743,3.369999885559082,3.4200000762939453,27533697 +2024-01-18,3.4200000762939453,3.490000009536743,3.380000114440918,3.490000009536743,37121684 +2024-01-21,3.4700000286102295,3.5299999713897705,3.4700000286102295,3.490000009536743,13780211 +2024-01-22,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0 +2024-01-23,3.5,3.5,3.380000114440918,3.380000114440918,26705682 +2024-01-24,3.380000114440918,3.430000066757202,3.380000114440918,3.4100000858306885,7990097 +2024-01-25,3.4100000858306885,3.490000009536743,3.380000114440918,3.4200000762939453,37602104 +2024-01-28,3.4200000762939453,3.440000057220459,3.369999885559082,3.390000104904175,14686685 +2024-01-29,3.4000000953674316,3.4100000858306885,3.3399999141693115,3.3399999141693115,11947737 +2024-01-30,3.309999942779541,3.309999942779541,3.1500000953674316,3.200000047683716,31168607 +2024-01-31,3.200000047683716,3.2300000190734863,3.1700000762939453,3.190000057220459,20168136 +2024-02-01,3.1700000762939453,3.2100000381469727,3.1600000858306885,3.180000066757202,9417396 +2024-02-04,3.180000066757202,3.2300000190734863,3.1700000762939453,3.2100000381469727,7038886 +2024-02-05,3.2100000381469727,3.25,3.190000057220459,3.190000057220459,8619974 +2024-02-06,3.190000057220459,3.2200000286102295,3.0799999237060547,3.109999895095825,40418860 +2024-02-07,3.119999885559082,3.119999885559082,3.0799999237060547,3.109999895095825,19394580 +2024-02-08,3.119999885559082,3.119999885559082,3.0799999237060547,3.109999895095825,19394580 +2024-02-11,3.059999942779541,3.0799999237060547,3.0299999713897705,3.049999952316284,15723191 +2024-02-12,3.049999952316284,3.059999942779541,2.9600000381469727,2.990000009536743,54142875 +2024-02-13,2.990000009536743,3.0399999618530273,2.930000066757202,3.0399999618530273,49585062 +2024-02-14,3.0399999618530273,3.0799999237060547,3.0199999809265137,3.059999942779541,19776593 +2024-02-15,3.180000066757202,3.359999895095825,3.180000066757202,3.359999895095825,80525981 +2024-02-18,3.4200000762939453,3.4200000762939453,3.200000047683716,3.380000114440918,54102663 +2024-02-19,3.369999885559082,3.4000000953674316,3.3299999237060547,3.3499999046325684,17198799 +2024-02-20,3.3299999237060547,3.380000114440918,3.309999942779541,3.369999885559082,20875764 +2024-02-21,3.369999885559082,3.390000104904175,3.3399999141693115,3.369999885559082,11652157 +2024-02-25,3.369999885559082,3.4000000953674316,3.3399999141693115,3.369999885559082,9856309 +2024-02-26,3.359999895095825,3.4600000381469727,3.319999933242798,3.4100000858306885,34885230 +2024-02-27,3.4200000762939453,3.559999942779541,3.4100000858306885,3.5199999809265137,60065448 +2024-02-28,3.5299999713897705,3.5399999618530273,3.4800000190734863,3.5,13803349 +2024-02-29,3.5,3.5199999809265137,3.4800000190734863,3.5,21880264 +2024-03-03,3.5,3.5299999713897705,3.490000009536743,3.5,7023541 +2024-03-04,3.509999990463257,3.5199999809265137,3.4200000762939453,3.4600000381469727,18379668 +2024-03-05,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0 +2024-03-06,3.490000009536743,3.5,3.450000047683716,3.490000009536743,17615462 +2024-03-07,3.490000009536743,3.5799999237060547,3.450000047683716,3.5199999809265137,36389321 +2024-03-10,3.5299999713897705,3.559999942779541,3.509999990463257,3.509999990463257,9256459 +2024-03-11,3.5199999809265137,3.75,3.5199999809265137,3.5999999046325684,36589000 +2024-03-12,3.5999999046325684,3.7200000286102295,3.5799999237060547,3.630000114440918,20031530 +2024-03-13,3.640000104904175,3.680000066757202,3.5799999237060547,3.5899999141693115,15956891 +2024-03-14,3.5899999141693115,3.630000114440918,3.5799999237060547,3.5799999237060547,11320621 +2024-03-17,3.5899999141693115,3.609999895095825,3.5,3.5,8161913 +2024-03-18,3.5199999809265137,3.5399999618530273,3.4200000762939453,3.5199999809265137,10456232 +2024-03-19,3.5199999809265137,3.6500000953674316,3.5199999809265137,3.5199999809265137,12114675 +2024-03-20,3.5399999618530273,3.5899999141693115,3.5199999809265137,3.5399999618530273,6812148 +2024-03-21,3.549999952316284,3.609999895095825,3.5,3.5399999618530273,11326312 +2024-03-24,3.549999952316284,3.569999933242798,3.490000009536743,3.490000009536743,6640172 +2024-03-25,3.490000009536743,3.5199999809265137,3.490000009536743,3.490000009536743,6945007 +2024-03-26,3.490000009536743,3.5199999809265137,3.440000057220459,3.490000009536743,10338249 +2024-03-27,3.4700000286102295,3.490000009536743,3.430000066757202,3.450000047683716,8925651 +2024-03-28,3.4200000762939453,3.4800000190734863,3.359999895095825,3.390000104904175,11205027 +2024-03-31,3.4100000858306885,3.4200000762939453,3.309999942779541,3.3299999237060547,3058711 +2024-04-01,3.319999933242798,3.4100000858306885,3.299999952316284,3.380000114440918,8071580 +2024-04-02,3.3499999046325684,3.4000000953674316,3.3399999141693115,3.380000114440918,4105154 +2024-04-03,3.380000114440918,3.4200000762939453,3.359999895095825,3.4000000953674316,6693408 +2024-04-04,3.4000000953674316,3.4700000286102295,3.4000000953674316,3.440000057220459,6006049 +2024-04-14,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0 +2024-04-15,3.4100000858306885,3.490000009536743,3.4000000953674316,3.4600000381469727,6651178 +2024-04-16,3.4700000286102295,3.4700000286102295,3.390000104904175,3.390000104904175,6165456 +2024-04-17,3.390000104904175,3.4100000858306885,3.359999895095825,3.380000114440918,10297927 +2024-04-18,3.380000114440918,3.4000000953674316,3.369999885559082,3.380000114440918,7980034 +2024-04-21,3.4000000953674316,3.4100000858306885,3.369999885559082,3.390000104904175,3963958 +2024-04-22,3.390000104904175,3.4700000286102295,3.380000114440918,3.450000047683716,30888039 +2024-04-23,3.4600000381469727,3.4600000381469727,3.3499999046325684,3.359999895095825,14624082 +2024-04-24,3.380000114440918,3.390000104904175,3.309999942779541,3.359999895095825,9492172 +2024-04-25,3.359999895095825,3.369999885559082,3.319999933242798,3.359999895095825,4296276 +2024-04-28,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0 +2024-04-29,3.3299999237060547,3.390000104904175,3.3299999237060547,3.380000114440918,6184345 +2024-04-30,3.390000104904175,3.4200000762939453,3.369999885559082,3.4200000762939453,8466663 +2024-05-01,3.430000066757202,3.4800000190734863,3.4000000953674316,3.4700000286102295,21502316 +2024-05-02,3.4700000286102295,3.4700000286102295,3.380000114440918,3.4100000858306885,10416004 +2024-05-05,3.430000066757202,3.450000047683716,3.359999895095825,3.369999885559082,3914694 +2024-05-06,3.380000114440918,3.380000114440918,3.319999933242798,3.3499999046325684,9641494 +2024-05-07,3.1600000858306885,3.25,3.1600000858306885,3.180000066757202,50605892 +2024-05-08,3.180000066757202,3.200000047683716,3.140000104904175,3.180000066757202,32318242 +2024-05-09,3.180000066757202,3.259999990463257,3.180000066757202,3.190000057220459,15142843 +2024-05-12,3.190000057220459,3.200000047683716,3.0799999237060547,3.0999999046325684,11271490 +2024-05-13,3.0999999046325684,3.240000009536743,3.0999999046325684,3.200000047683716,15645019 +2024-05-14,3.200000047683716,3.2100000381469727,3.1700000762939453,3.190000057220459,9636251 +2024-05-15,3.190000057220459,3.3399999141693115,3.190000057220459,3.299999952316284,10351411 +2024-05-16,3.299999952316284,3.3299999237060547,3.299999952316284,3.309999942779541,4752574 +2024-05-19,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,0 +2024-05-20,3.299999952316284,3.359999895095825,3.2100000381469727,3.240000009536743,12742586 +2024-05-21,3.240000009536743,3.3399999141693115,3.240000009536743,3.299999952316284,6518097 +2024-05-22,3.299999952316284,3.319999933242798,3.2699999809265137,3.2899999618530273,8228480 +2024-05-23,3.2799999713897705,3.309999942779541,3.259999990463257,3.259999990463257,4812687 +2024-05-26,3.259999990463257,3.2899999618530273,3.240000009536743,3.25,1463281 +2024-05-27,3.25,3.299999952316284,3.240000009536743,3.2699999809265137,2875882 +2024-05-28,3.259999990463257,3.3399999141693115,3.25,3.25,5621486 +2024-05-29,3.25,3.299999952316284,3.25,3.25,3768543 +2024-05-30,3.25,3.25,3.25,3.25,0 +2024-06-02,3.25,3.25,3.25,3.25,0 +2024-06-03,3.2300000190734863,3.2899999618530273,3.2200000286102295,3.2799999713897705,6712052 +2024-06-04,3.2799999713897705,3.3299999237060547,3.0999999046325684,3.1700000762939453,18582072 +2024-06-05,3.1600000858306885,3.180000066757202,3.119999885559082,3.1500000953674316,4518166 +2024-06-06,3.1500000953674316,3.1600000858306885,3.0999999046325684,3.109999895095825,4566926 +2024-06-09,3.119999885559082,3.140000104904175,3.0799999237060547,3.119999885559082,4787538 +2024-06-10,3.119999885559082,3.140000104904175,3.0899999141693115,3.119999885559082,5575508 +2024-06-11,3.119999885559082,3.1700000762939453,3.119999885559082,3.1500000953674316,12340672 +2024-06-12,3.1500000953674316,3.1500000953674316,3.0999999046325684,3.119999885559082,49497881 +2024-06-13,3.119999885559082,3.130000114440918,3.0799999237060547,3.0999999046325684,11073649 +2024-06-23,3.109999895095825,3.140000104904175,3.0899999141693115,3.0999999046325684,2217421 +2024-06-24,3.0999999046325684,3.140000104904175,3.059999942779541,3.059999942779541,4084749 +2024-06-25,3.059999942779541,3.109999895095825,3.059999942779541,3.0999999046325684,3787886 +2024-06-26,3.0999999046325684,3.140000104904175,3.0899999141693115,3.130000114440918,14704306 +2024-06-27,3.140000104904175,3.2100000381469727,3.119999885559082,3.200000047683716,8227856 +2024-06-30,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0 +2024-07-01,3.1600000858306885,3.2300000190734863,3.1500000953674316,3.190000057220459,7735846 +2024-07-02,3.180000066757202,3.25,3.180000066757202,3.2100000381469727,16849613 +2024-07-03,3.200000047683716,3.240000009536743,3.190000057220459,3.2100000381469727,5290103 +2024-07-04,3.200000047683716,3.2300000190734863,3.1600000858306885,3.1700000762939453,3922794 +2024-07-07,3.1700000762939453,3.25,3.1700000762939453,3.190000057220459,4239929 +2024-07-08,3.180000066757202,3.2300000190734863,3.180000066757202,3.190000057220459,1998653 +2024-07-09,3.190000057220459,3.2200000286102295,3.180000066757202,3.190000057220459,2192621 +2024-07-10,3.190000057220459,3.2300000190734863,3.180000066757202,3.2200000286102295,3380342 +2024-07-11,3.2200000286102295,3.2300000190734863,3.180000066757202,3.180000066757202,2570116 +2024-07-14,3.180000066757202,3.200000047683716,3.180000066757202,3.190000057220459,1531464 +2024-07-15,3.180000066757202,3.190000057220459,3.1500000953674316,3.1600000858306885,2593863 +2024-07-16,3.1600000858306885,3.180000066757202,3.1500000953674316,3.1500000953674316,2921807 +2024-07-17,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1500000953674316,4154292 +2024-07-18,3.140000104904175,3.1500000953674316,3.130000114440918,3.140000104904175,1658983 +2024-07-21,3.1500000953674316,3.1700000762939453,3.130000114440918,3.1600000858306885,3332251 +2024-07-22,3.1600000858306885,3.180000066757202,3.1500000953674316,3.180000066757202,2816365 +2024-07-23,3.180000066757202,3.190000057220459,3.1700000762939453,3.180000066757202,1857593 +2024-07-24,3.1700000762939453,3.200000047683716,3.1700000762939453,3.180000066757202,2415481 +2024-07-25,3.190000057220459,3.200000047683716,3.119999885559082,3.140000104904175,5223854 +2024-07-28,3.140000104904175,3.2100000381469727,3.140000104904175,3.200000047683716,6814246 +2024-07-29,3.200000047683716,3.2100000381469727,3.0899999141693115,3.0899999141693115,10155499 +2024-07-30,3.0899999141693115,3.119999885559082,3.049999952316284,3.0899999141693115,6588904 +2024-07-31,3.0899999141693115,3.1500000953674316,3.069999933242798,3.0999999046325684,7128184 +2024-08-01,3.0999999046325684,3.130000114440918,3.059999942779541,3.0999999046325684,7415410 +2024-08-04,3.069999933242798,3.0799999237060547,3.0399999618530273,3.059999942779541,6135587 +2024-08-05,3.049999952316284,3.049999952316284,2.869999885559082,2.880000114440918,14842929 +2024-08-06,2.880000114440918,2.990000009536743,2.680000066757202,2.75,40932023 +2024-08-07,2.7699999809265137,2.7899999618530273,2.7200000286102295,2.7300000190734863,21551673 +2024-08-08,2.7300000190734863,2.740000009536743,2.619999885559082,2.6500000953674316,18385612 +2024-08-11,2.690000057220459,2.7200000286102295,2.6700000762939453,2.7100000381469727,7522611 +2024-08-12,2.7100000381469727,2.7799999713897705,2.690000057220459,2.7100000381469727,18019912 +2024-08-13,2.7100000381469727,2.7200000286102295,2.680000066757202,2.700000047683716,6949878 +2024-08-14,2.700000047683716,2.7799999713897705,2.690000057220459,2.7799999713897705,16361284 +2024-08-15,2.7899999618530273,2.809999942779541,2.759999990463257,2.7899999618530273,12356246 +2024-08-18,2.819999933242798,2.880000114440918,2.809999942779541,2.880000114440918,8162167 +2024-08-19,2.880000114440918,2.9200000762939453,2.859999895095825,2.9100000858306885,11684082 +2024-08-20,2.9100000858306885,2.930000066757202,2.880000114440918,2.890000104904175,7491398 +2024-08-21,2.890000104904175,2.9000000953674316,2.8299999237060547,2.8499999046325684,7411806 +2024-08-22,2.8499999046325684,2.869999885559082,2.8299999237060547,2.869999885559082,3229182 +2024-08-25,2.869999885559082,2.890000104904175,2.8399999141693115,2.8499999046325684,7142119 +2024-08-26,2.859999895095825,2.890000104904175,2.8299999237060547,2.880000114440918,7351339 +2024-08-27,2.890000104904175,2.890000104904175,2.859999895095825,2.869999885559082,5868989 +2024-08-28,2.859999895095825,2.869999885559082,2.8399999141693115,2.8499999046325684,4343479 +2024-08-29,2.8399999141693115,2.859999895095825,2.8299999237060547,2.859999895095825,3542098 +2024-09-01,2.859999895095825,2.9000000953674316,2.8499999046325684,2.859999895095825,4745019 +2024-09-02,2.880000114440918,2.9000000953674316,2.859999895095825,2.880000114440918,3977559 +2024-09-03,2.880000114440918,2.890000104904175,2.859999895095825,2.890000104904175,3251537 +2024-09-04,2.8499999046325684,2.8499999046325684,2.7899999618530273,2.799999952316284,12767022 +2024-09-05,2.799999952316284,2.819999933242798,2.7799999713897705,2.7899999618530273,6840435 +2024-09-08,2.7899999618530273,2.7899999618530273,2.75,2.759999990463257,4979434 +2024-09-09,2.759999990463257,2.759999990463257,2.690000057220459,2.700000047683716,17635364 +2024-09-10,2.7200000286102295,2.7300000190734863,2.700000047683716,2.7100000381469727,9394246 +2024-09-11,2.700000047683716,2.7100000381469727,2.680000066757202,2.680000066757202,7448900 +2024-09-12,2.690000057220459,2.700000047683716,2.6500000953674316,2.6700000762939453,7634877 +2024-09-15,2.680000066757202,2.7100000381469727,2.680000066757202,2.690000057220459,3601980 +2024-09-16,2.700000047683716,2.7100000381469727,2.6700000762939453,2.690000057220459,5318448 +2024-09-17,2.690000057220459,2.7100000381469727,2.6700000762939453,2.690000057220459,12138776 +2024-09-18,2.690000057220459,2.690000057220459,2.6600000858306885,2.6700000762939453,9479146 +2024-09-19,2.680000066757202,2.690000057220459,2.6500000953674316,2.6700000762939453,9890253 +2024-09-22,2.6700000762939453,2.680000066757202,2.6500000953674316,2.6700000762939453,7087253 +2024-09-24,2.6700000762939453,2.6700000762939453,2.630000114440918,2.640000104904175,15255010 +2024-09-25,2.640000104904175,2.6600000858306885,2.630000114440918,2.640000104904175,12337806 +2024-09-26,2.640000104904175,2.6700000762939453,2.630000114440918,2.640000104904175,33859176 +2024-09-29,2.6500000953674316,2.799999952316284,2.6500000953674316,2.7799999713897705,34943337 +2024-09-30,2.7899999618530273,2.7899999618530273,2.700000047683716,2.740000009536743,28663481 +2024-10-01,2.740000009536743,2.740000009536743,2.680000066757202,2.700000047683716,18623380 +2024-10-02,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0 +2024-10-03,2.630000114440918,2.6600000858306885,2.609999895095825,2.609999895095825,39996474 +2024-10-06,2.609999895095825,2.619999885559082,2.509999990463257,2.5799999237060547,20339897 +2024-10-07,2.5399999618530273,2.5999999046325684,2.5399999618530273,2.569999933242798,14350909 +2024-10-08,2.569999933242798,2.5799999237060547,2.509999990463257,2.5199999809265137,17685483 +2024-10-09,2.5199999809265137,2.559999942779541,2.5,2.5299999713897705,17801409 +2024-10-10,2.5299999713897705,2.549999952316284,2.5199999809265137,2.5399999618530273,8997886 +2024-10-13,2.549999952316284,2.5999999046325684,2.5399999618530273,2.5899999141693115,11105089 +2024-10-14,2.5899999141693115,2.5899999141693115,2.549999952316284,2.549999952316284,12601163 +2024-10-15,2.549999952316284,2.5799999237060547,2.5299999713897705,2.569999933242798,9072888 +2024-10-16,2.559999942779541,2.5799999237060547,2.549999952316284,2.559999942779541,4313380 +2024-10-17,2.559999942779541,2.569999933242798,2.5299999713897705,2.549999952316284,6549457 +2024-10-20,2.549999952316284,2.559999942779541,2.509999990463257,2.5199999809265137,6574927 +2024-10-21,2.5299999713897705,2.5399999618530273,2.509999990463257,2.5199999809265137,9752999 +2024-10-22,2.5299999713897705,2.5399999618530273,2.4600000381469727,2.4600000381469727,26384081 +2024-10-23,2.4600000381469727,2.4800000190734863,2.430000066757202,2.430000066757202,10161916 +2024-10-24,2.430000066757202,2.4700000286102295,2.4200000762939453,2.450000047683716,10963177 +2024-10-27,2.4700000286102295,2.5199999809265137,2.4600000381469727,2.5,8900604 +2024-10-28,2.509999990463257,2.5199999809265137,2.4600000381469727,2.4700000286102295,7096846 +2024-10-29,2.4700000286102295,2.4700000286102295,2.4000000953674316,2.4200000762939453,13821320 +2024-10-30,2.4100000858306885,2.4200000762939453,2.369999885559082,2.390000104904175,7952557 +2024-10-31,2.359999895095825,2.359999895095825,2.25,2.2799999713897705,37018988 +2024-11-03,2.2799999713897705,2.309999942779541,2.2699999809265137,2.299999952316284,11109871 +2024-11-04,2.299999952316284,2.3499999046325684,2.2899999618530273,2.299999952316284,16709405 +2024-11-05,2.299999952316284,2.309999942779541,2.259999990463257,2.2799999713897705,11109038 +2024-11-06,2.309999942779541,2.4800000190734863,2.309999942779541,2.4200000762939453,50340628 +2024-11-07,2.430000066757202,2.4800000190734863,2.390000104904175,2.450000047683716,27889203 +2024-11-10,2.4700000286102295,2.4700000286102295,2.4200000762939453,2.4200000762939453,10280199 +2024-11-11,2.4200000762939453,2.4600000381469727,2.4000000953674316,2.4200000762939453,13643235 +2024-11-12,2.4100000858306885,2.4200000762939453,2.319999933242798,2.3299999237060547,20168662 +2024-11-13,2.319999933242798,2.359999895095825,2.309999942779541,2.319999933242798,15681491 +2024-11-14,2.3299999237060547,2.359999895095825,2.299999952316284,2.309999942779541,12570747 +2024-11-17,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,0 +2024-11-18,2.299999952316284,2.309999942779541,2.259999990463257,2.2799999713897705,11566270 +2024-11-19,2.2899999618530273,2.319999933242798,2.2699999809265137,2.309999942779541,6780405 +2024-11-20,2.319999933242798,2.3399999141693115,2.309999942779541,2.3399999141693115,5643908 +2024-11-21,2.3399999141693115,2.3399999141693115,2.2799999713897705,2.309999942779541,5730940 +2024-11-24,2.309999942779541,2.3299999237060547,2.299999952316284,2.319999933242798,3084459 +2024-11-25,2.319999933242798,2.3299999237060547,2.2799999713897705,2.2799999713897705,6269978 +2024-11-26,2.299999952316284,2.299999952316284,2.2100000381469727,2.2200000286102295,15031972 +2024-11-27,2.2300000190734863,2.240000009536743,2.1500000953674316,2.180000066757202,15552051 +2024-11-28,2.180000066757202,2.25,2.1700000762939453,2.25,12271022 +2024-12-01,2.180000066757202,2.25,2.1700000762939453,2.25,12271022 +2024-12-02,2.25,2.25,2.200000047683716,2.240000009536743,7760667 +2024-12-03,2.2200000286102295,2.25,2.2200000286102295,2.2200000286102295,7436947 +2024-12-04,2.2300000190734863,2.2799999713897705,2.2200000286102295,2.240000009536743,7851986 +2024-12-05,2.240000009536743,2.25,2.2300000190734863,2.2300000190734863,8005357 +2024-12-08,2.240000009536743,2.240000009536743,2.2200000286102295,2.2300000190734863,5249685 +2024-12-09,2.2300000190734863,2.299999952316284,2.2200000286102295,2.2799999713897705,15706684 +2024-12-10,2.2899999618530273,2.319999933242798,2.2799999713897705,2.309999942779541,8565579 +2024-12-11,2.319999933242798,2.3499999046325684,2.299999952316284,2.3499999046325684,15483405 +2024-12-12,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3499999046325684,12030458 +2024-12-15,2.3499999046325684,2.369999885559082,2.3399999141693115,2.369999885559082,4832817 +2024-12-16,2.369999885559082,2.380000114440918,2.299999952316284,2.3399999141693115,15310292 +2024-12-17,2.3399999141693115,2.3499999046325684,2.319999933242798,2.319999933242798,6906202 +2024-12-18,2.319999933242798,2.3399999141693115,2.299999952316284,2.309999942779541,6258940 +2024-12-19,2.309999942779541,2.3399999141693115,2.2899999618530273,2.3399999141693115,7600599 +2024-12-22,2.3399999141693115,2.3399999141693115,2.2799999713897705,2.2899999618530273,5600560 +2024-12-23,2.299999952316284,2.319999933242798,2.2699999809265137,2.2899999618530273,8700581 +2024-12-24,2.2799999713897705,2.2899999618530273,2.259999990463257,2.2699999809265137,2371649 +2024-12-25,2.2799999713897705,2.2899999618530273,2.2699999809265137,2.2699999809265137,4821695 +2024-12-26,2.2799999713897705,2.299999952316284,2.2699999809265137,2.2699999809265137,2864032 +2024-12-29,2.2699999809265137,2.2799999713897705,2.25,2.2699999809265137,4156408 +2024-12-30,2.2699999809265137,2.2899999618530273,2.2699999809265137,2.2899999618530273,6917434 +2024-12-31,2.2799999713897705,2.299999952316284,2.2799999713897705,2.2799999713897705,5155159 +2025-01-01,2.2799999713897705,2.299999952316284,2.2699999809265137,2.2899999618530273,4966581 +2025-01-02,2.299999952316284,2.299999952316284,2.2300000190734863,2.25,10378635 +2025-01-05,2.25,2.259999990463257,2.240000009536743,2.240000009536743,3747212 +2025-01-06,2.25,2.25,2.2200000286102295,2.2300000190734863,7179870 +2025-01-07,2.240000009536743,2.240000009536743,2.180000066757202,2.190000057220459,13635196 +2025-01-08,2.190000057220459,2.190000057220459,2.140000104904175,2.1700000762939453,20975513 +2025-01-09,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,0 +2025-01-12,2.2100000381469727,2.2200000286102295,2.200000047683716,2.2200000286102295,3010267 +2025-01-13,2.2100000381469727,2.259999990463257,2.2100000381469727,2.2200000286102295,12408489 +2025-01-14,2.2300000190734863,2.440000057220459,2.2300000190734863,2.4200000762939453,56416318 +2025-01-15,2.4200000762939453,2.5,2.380000114440918,2.450000047683716,46292656 +2025-01-16,2.450000047683716,2.5,2.4100000858306885,2.4800000190734863,39430355 +2025-01-19,2.4800000190734863,2.7200000286102295,2.4800000190734863,2.5899999141693115,98179010 +2025-01-20,2.5799999237060547,2.5999999046325684,2.5,2.549999952316284,32548192 +2025-01-21,2.549999952316284,2.549999952316284,2.4700000286102295,2.4700000286102295,17941757 +2025-01-22,2.4700000286102295,2.509999990463257,2.4200000762939453,2.4600000381469727,30146713 +2025-01-23,2.4600000381469727,2.509999990463257,2.450000047683716,2.4600000381469727,12288719 +2025-01-26,2.4600000381469727,2.5399999618530273,2.4600000381469727,2.5199999809265137,11023897 +2025-01-27,2.5,2.5199999809265137,2.440000057220459,2.450000047683716,17618569 +2025-01-28,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0 +2025-01-29,2.4800000190734863,2.5199999809265137,2.4700000286102295,2.5199999809265137,22607898 +2025-01-30,2.509999990463257,2.5199999809265137,2.450000047683716,2.450000047683716,25887974 +2025-02-02,2.450000047683716,2.509999990463257,2.450000047683716,2.5,11859082 +2025-02-03,2.490000009536743,2.490000009536743,2.4600000381469727,2.4700000286102295,19919187 +2025-02-04,2.4700000286102295,2.4800000190734863,2.430000066757202,2.4800000190734863,22808234 +2025-02-05,2.4800000190734863,2.6700000762939453,2.4700000286102295,2.5899999141693115,73486509 +2025-02-06,2.5899999141693115,2.609999895095825,2.549999952316284,2.559999942779541,18826984 +2025-02-09,2.569999933242798,2.619999885559082,2.569999933242798,2.5799999237060547,11881316 +2025-02-10,2.569999933242798,2.640000104904175,2.569999933242798,2.609999895095825,17140998 +2025-02-11,2.609999895095825,2.640000104904175,2.5799999237060547,2.619999885559082,19449908 +2025-02-12,2.5999999046325684,2.690000057220459,2.5899999141693115,2.619999885559082,42796941 +2025-02-13,2.630000114440918,2.680000066757202,2.630000114440918,2.6600000858306885,13124234 +2025-02-16,2.6700000762939453,2.75,2.6700000762939453,2.740000009536743,19248741 +2025-02-17,2.740000009536743,2.759999990463257,2.6700000762939453,2.6700000762939453,18941782 +2025-02-18,2.680000066757202,2.690000057220459,2.5999999046325684,2.619999885559082,17539656 +2025-02-19,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,0 +2025-02-20,2.630000114440918,2.630000114440918,2.5199999809265137,2.569999933242798,24852668 +2025-02-24,2.569999933242798,2.5899999141693115,2.4700000286102295,2.5,16613992 +2025-02-25,2.5,2.509999990463257,2.4200000762939453,2.4800000190734863,20717776 +2025-02-26,2.4700000286102295,2.5399999618530273,2.450000047683716,2.5,13421659 +2025-02-27,2.5,2.5299999713897705,2.4800000190734863,2.5199999809265137,7770287 +2025-03-02,2.509999990463257,2.509999990463257,2.380000114440918,2.4000000953674316,7669979 +2025-03-03,2.4000000953674316,2.440000057220459,2.359999895095825,2.440000057220459,9024545 +2025-03-04,2.430000066757202,2.440000057220459,2.369999885559082,2.4000000953674316,13524856 +2025-03-05,2.4100000858306885,2.440000057220459,2.390000104904175,2.4200000762939453,17707361 +2025-03-06,2.4200000762939453,2.4200000762939453,2.3499999046325684,2.359999895095825,16282813 +2025-03-09,2.3399999141693115,2.3499999046325684,2.240000009536743,2.25,13123810 +2025-03-10,2.25,2.25,2.200000047683716,2.200000047683716,19940092 +2025-03-11,2.180000066757202,2.259999990463257,2.119999885559082,2.2200000286102295,27819623 +2025-03-12,2.2300000190734863,2.2899999618530273,2.2200000286102295,2.259999990463257,22188345 +2025-03-13,2.259999990463257,2.259999990463257,2.2100000381469727,2.2100000381469727,20320260 +2025-03-16,2.2200000286102295,2.2200000286102295,2.1600000858306885,2.190000057220459,31549465 +2025-03-17,2.200000047683716,2.2100000381469727,2.140000104904175,2.1500000953674316,31944098 +2025-03-18,2.1500000953674316,2.1700000762939453,2.0899999141693115,2.0999999046325684,39449354 +2025-03-19,2.0999999046325684,2.0999999046325684,2.0299999713897705,2.059999942779541,28701623 +2025-03-20,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0 +2025-03-23,2.0999999046325684,2.109999895095825,2.069999933242798,2.069999933242798,9529526 +2025-03-24,2.0799999237060547,2.130000114440918,2.049999952316284,2.0899999141693115,19361669 +2025-03-25,2.0899999141693115,2.140000104904175,2.059999942779541,2.119999885559082,20806928 +2025-03-26,2.119999885559082,2.190000057220459,2.119999885559082,2.1700000762939453,15498822 +2025-03-27,2.190000057220459,2.259999990463257,2.190000057220459,2.240000009536743,26031592 +2025-04-03,2.200000047683716,2.2100000381469727,2.1500000953674316,2.1500000953674316,17352494 +2025-04-06,2.0,2.049999952316284,1.9800000190734863,2.0,23471136 +2025-04-07,1.9299999475479126,2.0299999713897705,1.899999976158142,2.0,33697379 +2025-04-08,2.0299999713897705,2.0399999618530273,1.850000023841858,1.899999976158142,122424666 +2025-04-09,1.899999976158142,1.909999966621399,1.7799999713897705,1.7899999618530273,105719321 +2025-04-10,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,0 +2025-04-13,1.9500000476837158,2.0199999809265137,1.940000057220459,2.0,62402882 +2025-04-14,2.0399999618530273,2.180000066757202,1.9800000190734863,2.1600000858306885,111406968 +2025-04-15,2.2200000286102295,2.2200000286102295,2.1600000858306885,2.200000047683716,79916030 +2025-04-16,2.180000066757202,2.2100000381469727,2.140000104904175,2.190000057220459,51183414 +2025-04-17,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0 +2025-04-20,2.2100000381469727,2.259999990463257,2.200000047683716,2.2100000381469727,22266291 +2025-04-21,2.2100000381469727,2.2300000190734863,2.190000057220459,2.190000057220459,9436725 +2025-04-22,2.190000057220459,2.2200000286102295,2.1600000858306885,2.2100000381469727,20632420 +2025-04-23,2.2200000286102295,2.2300000190734863,2.190000057220459,2.200000047683716,11848571 +2025-04-24,2.200000047683716,2.319999933242798,2.190000057220459,2.259999990463257,60641124 +2025-04-27,2.259999990463257,2.2799999713897705,2.2300000190734863,2.2699999809265137,20502749 +2025-04-28,2.2799999713897705,2.359999895095825,2.2699999809265137,2.319999933242798,41894728 +2025-04-29,2.319999933242798,2.3499999046325684,2.2799999713897705,2.299999952316284,32346228 +2025-04-30,2.319999933242798,2.319999933242798,2.2200000286102295,2.2300000190734863,33129529 +2025-05-01,2.240000009536743,2.259999990463257,2.200000047683716,2.2200000286102295,22503506 +2025-05-04,2.2100000381469727,2.2300000190734863,2.119999885559082,2.130000114440918,19856176 +2025-05-05,2.119999885559082,2.190000057220459,2.0999999046325684,2.1500000953674316,31310951 +2025-05-06,2.1500000953674316,2.180000066757202,2.140000104904175,2.1500000953674316,17585691 +2025-05-07,2.1500000953674316,2.1600000858306885,2.130000114440918,2.1600000858306885,13685904 +2025-05-08,2.109999895095825,2.140000104904175,2.0999999046325684,2.109999895095825,17835773 +2025-05-11,2.119999885559082,2.1700000762939453,2.109999895095825,2.140000104904175,10143150 +2025-05-12,2.1600000858306885,2.190000057220459,2.1500000953674316,2.180000066757202,17204642 +2025-05-13,2.180000066757202,2.200000047683716,2.1500000953674316,2.200000047683716,15859074 +2025-05-14,2.200000047683716,2.259999990463257,2.190000057220459,2.2300000190734863,27384185 +2025-05-15,2.2300000190734863,2.25,2.2100000381469727,2.240000009536743,13221793 +2025-05-18,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0 +2025-05-19,2.2100000381469727,2.2100000381469727,2.1700000762939453,2.200000047683716,11936009 +2025-05-20,2.190000057220459,2.25,2.190000057220459,2.240000009536743,12074307 +2025-05-21,2.25,2.25,2.200000047683716,2.200000047683716,8776315 +2025-05-22,2.190000057220459,2.2200000286102295,2.1600000858306885,2.180000066757202,17315897 +2025-05-25,2.180000066757202,2.180000066757202,2.140000104904175,2.1500000953674316,9035928 +2025-05-26,2.1500000953674316,2.1700000762939453,2.0899999141693115,2.119999885559082,23691893 +2025-05-27,2.130000114440918,2.140000104904175,2.0899999141693115,2.0999999046325684,20778315 +2025-05-28,2.109999895095825,2.1600000858306885,2.109999895095825,2.1600000858306885,7592907 +2025-05-29,2.1600000858306885,2.1600000858306885,2.119999885559082,2.130000114440918,8240426 +2025-06-01,2.140000104904175,2.140000104904175,2.0799999237060547,2.0899999141693115,9957703 +2025-06-02,2.0999999046325684,2.140000104904175,2.0799999237060547,2.109999895095825,14719157 +2025-06-03,2.109999895095825,2.1600000858306885,2.0799999237060547,2.109999895095825,38124354 +2025-06-04,2.119999885559082,2.130000114440918,2.0899999141693115,2.0899999141693115,15136396 +2025-06-11,2.130000114440918,2.2300000190734863,2.119999885559082,2.2100000381469727,42452420 +2025-06-12,2.180000066757202,2.190000057220459,2.119999885559082,2.119999885559082,32895550 +2025-06-15,2.009999990463257,2.0999999046325684,2.009999990463257,2.0399999618530273,27094251 +2025-06-16,2.059999942779541,2.0999999046325684,2.0399999618530273,2.0799999237060547,64760063 +2025-06-17,2.0799999237060547,2.0899999141693115,2.009999990463257,2.009999990463257,54056618 +2025-06-18,2.009999990463257,2.0199999809265137,1.9700000286102295,1.9900000095367432,24152702 +2025-06-19,1.9900000095367432,2.0399999618530273,1.9600000381469727,2.0399999618530273,39420887 +2025-06-22,2.0399999618530273,2.130000114440918,2.0299999713897705,2.0399999618530273,70899809 +2025-06-23,2.049999952316284,2.2300000190734863,2.049999952316284,2.180000066757202,44188210 +2025-06-24,2.2300000190734863,2.3399999141693115,2.2300000190734863,2.299999952316284,76419890 +2025-06-25,2.299999952316284,2.359999895095825,2.2699999809265137,2.3499999046325684,38476227 +2025-06-26,2.319999933242798,2.4200000762939453,2.319999933242798,2.380000114440918,66476837 +2025-06-29,2.4000000953674316,2.4100000858306885,2.309999942779541,2.3499999046325684,27554831 +2025-06-30,2.3499999046325684,2.390000104904175,2.2899999618530273,2.299999952316284,29467154 +2025-07-01,2.299999952316284,2.3499999046325684,2.2899999618530273,2.3299999237060547,14693461 +2025-07-02,2.3399999141693115,2.4200000762939453,2.309999942779541,2.4000000953674316,45867859 +2025-07-03,2.4000000953674316,2.430000066757202,2.3299999237060547,2.3499999046325684,28786924 +2025-07-06,2.3499999046325684,2.390000104904175,2.3299999237060547,2.380000114440918,12188981 +2025-07-07,2.380000114440918,2.380000114440918,2.3399999141693115,2.359999895095825,11413052 +2025-07-08,2.3399999141693115,2.359999895095825,2.2799999713897705,2.299999952316284,26667668 +2025-07-09,2.299999952316284,2.309999942779541,2.25,2.2699999809265137,19874905 +2025-07-10,2.2899999618530273,2.309999942779541,2.259999990463257,2.2899999618530273,13286774 +2025-07-13,2.2899999618530273,2.309999942779541,2.259999990463257,2.2699999809265137,7023643 +2025-07-14,2.2799999713897705,2.299999952316284,2.259999990463257,2.2799999713897705,10541508 +2025-07-15,2.2699999809265137,2.2799999713897705,2.2200000286102295,2.2300000190734863,11957820 +2025-07-16,2.2300000190734863,2.240000009536743,2.190000057220459,2.2100000381469727,9803455 +2025-07-17,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0 +2025-07-20,2.2300000190734863,2.259999990463257,2.2200000286102295,2.2300000190734863,4282360 +2025-07-21,2.2300000190734863,2.240000009536743,2.200000047683716,2.200000047683716,6849664 +2025-07-22,2.200000047683716,2.2200000286102295,2.140000104904175,2.1600000858306885,12213328 +2025-07-23,2.1600000858306885,2.240000009536743,2.1600000858306885,2.200000047683716,14528074 +2025-07-24,2.240000009536743,2.240000009536743,2.190000057220459,2.2100000381469727,10176913 +2025-07-27,2.2100000381469727,2.2799999713897705,2.2100000381469727,2.25,8765368 +2025-07-28,2.25,2.259999990463257,2.2100000381469727,2.2100000381469727,9181958 +2025-07-29,2.2200000286102295,2.259999990463257,2.180000066757202,2.25,11644352 +2025-07-30,2.2799999713897705,2.299999952316284,2.200000047683716,2.2200000286102295,36875796 +2025-07-31,2.2200000286102295,2.240000009536743,2.1700000762939453,2.1700000762939453,19249931 +2025-08-03,2.1500000953674316,2.180000066757202,2.130000114440918,2.1700000762939453,12921219 +2025-08-04,2.1700000762939453,2.1700000762939453,2.130000114440918,2.140000104904175,20402286 +2025-08-05,2.140000104904175,2.1600000858306885,2.0999999046325684,2.109999895095825,25884772 +2025-08-06,2.109999895095825,2.1700000762939453,2.109999895095825,2.1500000953674316,22604487 +2025-08-07,2.140000104904175,2.1700000762939453,2.119999885559082,2.130000114440918,14481403 +2025-08-10,2.130000114440918,2.140000104904175,2.109999895095825,2.119999885559082,7957921 +2025-08-11,2.130000114440918,2.140000104904175,2.109999895095825,2.119999885559082,6364016 +2025-08-12,2.109999895095825,2.119999885559082,2.0999999046325684,2.109999895095825,7098958 +2025-08-13,2.109999895095825,2.130000114440918,2.0899999141693115,2.0999999046325684,9610687 +2025-08-14,2.0999999046325684,2.130000114440918,2.069999933242798,2.0999999046325684,17215257 +2025-08-17,2.109999895095825,2.1600000858306885,2.0899999141693115,2.1600000858306885,13800580 +2025-08-18,2.1600000858306885,2.180000066757202,2.119999885559082,2.140000104904175,18590824 +2025-08-19,2.140000104904175,2.140000104904175,2.109999895095825,2.130000114440918,9591709 +2025-08-20,2.119999885559082,2.119999885559082,2.0999999046325684,2.109999895095825,6915822 +2025-08-21,2.109999895095825,2.119999885559082,2.0899999141693115,2.0999999046325684,10985668 +2025-08-24,2.109999895095825,2.140000104904175,2.109999895095825,2.119999885559082,9146138 +2025-08-25,2.119999885559082,2.140000104904175,2.0999999046325684,2.130000114440918,57492522 +2025-08-26,2.119999885559082,2.130000114440918,2.059999942779541,2.0899999141693115,30644790 +2025-08-27,2.0899999141693115,2.0999999046325684,2.069999933242798,2.069999933242798,13227326 +2025-08-28,2.069999933242798,2.0799999237060547,2.0299999713897705,2.0299999713897705,22800103 +2025-08-31,2.0299999713897705,2.049999952316284,2.0199999809265137,2.0299999713897705,9666253 +2025-09-01,2.0199999809265137,2.0299999713897705,1.9900000095367432,2.009999990463257,21684346 +2025-09-02,2.0,2.009999990463257,1.9700000286102295,1.9800000190734863,20101790 +2025-09-03,1.9900000095367432,2.009999990463257,1.9500000476837158,1.9700000286102295,26691012 +2025-09-04,1.9600000381469727,1.9800000190734863,1.9199999570846558,1.9299999475479126,23195812 diff --git a/data/6050.csv b/data/6050.csv new file mode 100644 index 0000000000000000000000000000000000000000..05254aff950ca2a3e6d57035d36ce939163e9bc7 --- /dev/null +++ b/data/6050.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,387.3876647949219,387.3876647949219,383.68060302734375,387.3876647949219,13568.0 +2010-03-04,387.3876647949219,387.3876647949219,387.3876647949219,387.3876647949219,0.0 +2010-03-07,387.3876647949219,392.9482421875,385.5341491699219,387.3876647949219,42964.0 +2010-03-08,387.3876647949219,392.9482421875,385.5341491699219,389.2412109375,27362.0 +2010-03-09,391.0947265625,392.9482421875,387.3876647949219,391.0947265625,29115.0 +2010-03-10,389.2412109375,392.9482421875,389.2412109375,391.0947265625,16680.0 +2010-03-11,391.0947265625,392.9482421875,387.3876647949219,389.2412109375,25230.0 +2010-03-14,389.2412109375,389.2412109375,385.5341491699219,387.3876647949219,25413.0 +2010-03-15,387.3876647949219,392.9482421875,387.3876647949219,391.0947265625,35456.0 +2010-03-16,389.2412109375,396.6553039550781,389.2412109375,391.0947265625,61595.0 +2010-03-17,391.0947265625,391.0947265625,391.0947265625,391.0947265625,0.0 +2010-03-18,391.0947265625,391.0947265625,389.2412109375,391.0947265625,30165.0 +2010-03-21,389.2412109375,394.8017883300781,389.2412109375,392.9482421875,38397.0 +2010-03-22,394.8017883300781,394.8017883300781,391.0947265625,391.0947265625,22459.0 +2010-03-23,392.9482421875,400.36236572265625,391.0947265625,396.6553039550781,95363.0 +2010-03-24,396.6553039550781,400.36236572265625,392.9482421875,400.36236572265625,69358.0 +2010-03-25,400.36236572265625,407.7764892578125,398.50885009765625,400.36236572265625,128007.0 +2010-03-28,402.2159118652344,404.0694274902344,394.8017883300781,396.6553039550781,38300.0 +2010-03-29,396.6553039550781,396.6553039550781,396.6553039550781,396.6553039550781,0.0 +2010-03-30,396.6553039550781,396.6553039550781,396.6553039550781,396.6553039550781,0.0 +2010-03-31,391.0947265625,391.0947265625,389.2412109375,389.2412109375,17258.0 +2010-04-01,389.2412109375,391.0947265625,387.3876647949219,391.0947265625,15167.0 +2010-04-04,391.0947265625,391.0947265625,391.0947265625,391.0947265625,0.0 +2010-04-05,391.0947265625,391.0947265625,391.0947265625,391.0947265625,0.0 +2010-04-06,381.82708740234375,381.82708740234375,376.2664794921875,379.9735412597656,24541.0 +2010-04-07,379.9735412597656,383.68060302734375,378.1200256347656,379.9735412597656,31251.0 +2010-04-08,379.9735412597656,385.5341491699219,379.9735412597656,381.82708740234375,29235.0 +2010-04-11,385.5341491699219,385.5341491699219,379.9735412597656,383.68060302734375,21651.0 +2010-04-12,383.68060302734375,383.68060302734375,379.9735412597656,383.68060302734375,13359.0 +2010-04-13,381.82708740234375,383.68060302734375,379.9735412597656,381.82708740234375,26815.0 +2010-04-14,381.82708740234375,381.82708740234375,378.1200256347656,379.9735412597656,18765.0 +2010-04-15,381.82708740234375,381.82708740234375,376.2664794921875,376.2664794921875,20102.0 +2010-04-18,379.9735412597656,379.9735412597656,372.5594177246094,372.5594177246094,14619.0 +2010-04-19,372.5594177246094,372.5594177246094,366.2574157714844,369.22308349609375,19541.0 +2010-04-20,367.7402648925781,367.7402648925781,361.0675354003906,361.0675354003906,25290.0 +2010-04-21,361.0675354003906,361.0675354003906,343.2736511230469,344.7565002441406,27358.0 +2010-04-22,344.7565002441406,366.99884033203125,333.63531494140625,363.2917785644531,55198.0 +2010-04-25,363.2917785644531,363.2917785644531,363.2917785644531,363.2917785644531,0.0 +2010-04-26,363.2917785644531,363.2917785644531,363.2917785644531,363.2917785644531,0.0 +2010-04-27,370.7059020996094,374.4129638671875,366.99884033203125,368.4816589355469,25328.0 +2010-04-28,369.22308349609375,369.22308349609375,363.2917785644531,365.5160217285156,17424.0 +2010-04-29,362.5503845214844,374.4129638671875,356.61907958984375,369.9644775390625,63251.0 +2010-05-02,369.9644775390625,369.9644775390625,369.9644775390625,369.9644775390625,0.0 +2010-05-03,374.4129638671875,378.1200256347656,370.7059020996094,370.7059020996094,30222.0 +2010-05-04,370.7059020996094,372.5594177246094,365.5160217285156,367.7402648925781,22298.0 +2010-05-05,366.2574157714844,370.7059020996094,364.77459716796875,364.77459716796875,19573.0 +2010-05-06,359.584716796875,368.4816589355469,358.84332275390625,361.8089599609375,22012.0 +2010-05-09,361.8089599609375,361.8089599609375,361.8089599609375,361.8089599609375,0.0 +2010-05-10,341.0494384765625,352.17059326171875,341.0494384765625,350.6877746582031,48201.0 +2010-05-11,352.9120178222656,356.61907958984375,352.17059326171875,355.1362609863281,37794.0 +2010-05-12,355.8776550292969,360.3261413574219,353.6534423828125,353.6534423828125,54291.0 +2010-05-13,355.8776550292969,356.61907958984375,350.6877746582031,350.6877746582031,21894.0 +2010-05-16,344.7565002441406,344.7565002441406,337.3423767089844,341.0494384765625,25132.0 +2010-05-17,341.79083251953125,343.2736511230469,338.0837707519531,341.0494384765625,26520.0 +2010-05-18,338.8251953125,338.8251953125,335.85955810546875,336.6009521484375,17160.0 +2010-05-19,335.1181335449219,340.3080139160156,335.1181335449219,338.8251953125,21624.0 +2010-05-20,334.376708984375,334.376708984375,324.7383728027344,325.4797668457031,16795.0 +2010-05-23,318.80706787109375,319.5484924316406,309.9101257324219,317.3242492675781,24091.0 +2010-05-24,318.80706787109375,348.46356201171875,316.5828552246094,348.46356201171875,81163.0 +2010-05-25,359.584716796875,369.22308349609375,332.1524963378906,334.376708984375,258470.0 +2010-05-26,334.376708984375,334.376708984375,334.376708984375,334.376708984375,0.0 +2010-05-27,310.65155029296875,330.669677734375,310.65155029296875,327.7040100097656,174169.0 +2010-05-30,327.7040100097656,327.7040100097656,327.7040100097656,327.7040100097656,0.0 +2010-05-31,327.7040100097656,327.7040100097656,327.7040100097656,327.7040100097656,0.0 +2010-06-01,361.0675354003906,372.5594177246094,358.1018981933594,361.0675354003906,138830.0 +2010-06-02,358.84332275390625,365.5160217285156,346.23931884765625,346.980712890625,112991.0 +2010-06-03,348.46356201171875,358.1018981933594,345.4978942871094,349.2049560546875,63109.0 +2010-06-06,335.85955810546875,364.77459716796875,333.63531494140625,359.584716796875,179558.0 +2010-06-07,358.84332275390625,363.2917785644531,355.1362609863281,355.8776550292969,78597.0 +2010-06-08,350.6877746582031,355.8776550292969,350.6877746582031,352.9120178222656,54595.0 +2010-06-09,353.6534423828125,354.39483642578125,346.23931884765625,349.2049560546875,32645.0 +2010-06-10,350.6877746582031,364.033203125,349.2049560546875,350.6877746582031,147288.0 +2010-06-13,358.84332275390625,359.584716796875,352.9120178222656,352.9120178222656,49174.0 +2010-06-14,352.17059326171875,355.8776550292969,348.46356201171875,348.46356201171875,30037.0 +2010-06-15,350.6877746582031,352.9120178222656,348.46356201171875,350.6877746582031,24541.0 +2010-06-16,350.6877746582031,353.6534423828125,348.46356201171875,350.6877746582031,46940.0 +2010-06-17,352.17059326171875,356.61907958984375,350.6877746582031,351.42919921875,77744.0 +2010-06-20,352.9120178222656,355.8776550292969,349.9463806152344,350.6877746582031,45714.0 +2010-06-21,350.6877746582031,352.9120178222656,349.2049560546875,352.9120178222656,31856.0 +2010-06-22,352.17059326171875,359.584716796875,351.42919921875,355.8776550292969,106960.0 +2010-06-23,355.8776550292969,358.84332275390625,349.9463806152344,351.42919921875,84040.0 +2010-06-24,349.9463806152344,350.6877746582031,344.7565002441406,346.23931884765625,41008.0 +2010-06-27,346.23931884765625,346.23931884765625,346.23931884765625,346.23931884765625,0.0 +2010-06-28,346.23931884765625,346.23931884765625,346.23931884765625,346.23931884765625,0.0 +2010-06-29,346.23931884765625,346.23931884765625,346.23931884765625,346.23931884765625,0.0 +2010-06-30,344.7565002441406,346.980712890625,335.85955810546875,336.6009521484375,36252.0 +2010-07-01,334.376708984375,335.1181335449219,328.4454345703125,330.669677734375,38095.0 +2010-07-04,330.669677734375,330.669677734375,313.6171875,321.03131103515625,28628.0 +2010-07-05,324.7383728027344,326.9626159667969,321.7727355957031,324.7383728027344,29009.0 +2010-07-06,325.4797668457031,326.22119140625,322.5141296386719,323.25555419921875,15661.0 +2010-07-07,324.7383728027344,327.7040100097656,323.25555419921875,323.9969482421875,23617.0 +2010-07-08,323.25555419921875,323.25555419921875,315.1000061035156,315.1000061035156,22166.0 +2010-07-11,320.2898864746094,326.22119140625,320.2898864746094,322.5141296386719,29305.0 +2010-07-12,323.25555419921875,330.669677734375,322.5141296386719,324.7383728027344,62394.0 +2010-07-13,326.22119140625,328.4454345703125,321.7727355957031,321.7727355957031,32907.0 +2010-07-14,321.7727355957031,321.7727355957031,321.7727355957031,321.7727355957031,0.0 +2010-07-15,323.9969482421875,323.9969482421875,315.1000061035156,319.5484924316406,24310.0 +2010-07-18,315.1000061035156,317.3242492675781,313.6171875,317.3242492675781,13546.0 +2010-07-19,316.5828552246094,318.80706787109375,311.3929443359375,314.3586120605469,15292.0 +2010-07-20,311.3929443359375,315.8414306640625,311.3929443359375,315.8414306640625,13957.0 +2010-07-21,315.8414306640625,315.8414306640625,309.9101257324219,312.1343688964844,10829.0 +2010-07-22,310.65155029296875,311.3929443359375,301.7546081542969,302.4960021972656,15789.0 +2010-07-25,303.9788513183594,309.9101257324219,303.9788513183594,305.461669921875,28925.0 +2010-07-26,305.461669921875,313.6171875,305.461669921875,308.42730712890625,47638.0 +2010-07-27,307.6859130859375,308.42730712890625,306.20306396484375,306.9444885253906,16140.0 +2010-07-28,307.6859130859375,308.42730712890625,306.20306396484375,306.9444885253906,11939.0 +2010-07-29,306.9444885253906,309.1687316894531,306.20306396484375,307.6859130859375,16181.0 +2010-08-01,307.6859130859375,309.9101257324219,307.6859130859375,308.42730712890625,19793.0 +2010-08-02,309.1687316894531,318.065673828125,308.42730712890625,311.3929443359375,53448.0 +2010-08-03,312.87579345703125,313.6171875,309.1687316894531,309.9101257324219,12802.0 +2010-08-04,312.1343688964844,312.1343688964844,308.42730712890625,308.42730712890625,17980.0 +2010-08-05,308.42730712890625,313.6171875,307.6859130859375,307.6859130859375,56000.0 +2010-08-08,309.9101257324219,311.3929443359375,308.42730712890625,309.9101257324219,21113.0 +2010-08-09,309.1687316894531,312.1343688964844,306.9444885253906,309.1687316894531,39205.0 +2010-08-10,308.42730712890625,308.42730712890625,306.20306396484375,307.6859130859375,19086.0 +2010-08-11,307.6859130859375,307.6859130859375,303.9788513183594,303.9788513183594,15635.0 +2010-08-12,303.9788513183594,303.9788513183594,289.1506042480469,295.0819091796875,16331.0 +2010-08-15,289.1506042480469,290.6334228515625,282.4779052734375,287.66778564453125,16492.0 +2010-08-16,287.66778564453125,303.2374267578125,287.66778564453125,302.4960021972656,50666.0 +2010-08-17,303.2374267578125,303.9788513183594,297.3061218261719,297.3061218261719,35811.0 +2010-08-18,298.7889709472656,298.7889709472656,294.3404846191406,295.82330322265625,16687.0 +2010-08-19,296.5647277832031,296.5647277832031,290.6334228515625,292.1162414550781,9682.0 +2010-08-22,290.6334228515625,295.0819091796875,285.44354248046875,289.1506042480469,15651.0 +2010-08-23,292.857666015625,295.0819091796875,288.4091796875,289.89202880859375,12321.0 +2010-08-24,290.6334228515625,295.0819091796875,289.89202880859375,290.6334228515625,17133.0 +2010-08-25,289.89202880859375,289.89202880859375,284.7021179199219,284.7021179199219,14171.0 +2010-08-26,283.9607238769531,283.9607238769531,275.80517578125,278.0294189453125,12128.0 +2010-08-29,283.21929931640625,286.1849670410156,281.7364807128906,282.4779052734375,8060.0 +2010-08-30,283.21929931640625,295.0819091796875,281.7364807128906,287.66778564453125,55870.0 +2010-08-31,288.4091796875,290.6334228515625,286.1849670410156,289.1506042480469,22399.0 +2010-09-01,286.9263610839844,288.4091796875,286.1849670410156,287.66778564453125,9220.0 +2010-09-02,288.4091796875,289.1506042480469,286.9263610839844,289.1506042480469,18729.0 +2010-09-05,291.3748474121094,292.857666015625,289.89202880859375,290.6334228515625,12033.0 +2010-09-06,292.1162414550781,293.59906005859375,289.89202880859375,291.3748474121094,21275.0 +2010-09-07,292.1162414550781,293.59906005859375,289.89202880859375,290.6334228515625,31855.0 +2010-09-09,290.6334228515625,290.6334228515625,290.6334228515625,290.6334228515625,0.0 +2010-09-12,290.6334228515625,290.6334228515625,290.6334228515625,290.6334228515625,0.0 +2010-09-14,290.6334228515625,290.6334228515625,290.6334228515625,290.6334228515625,0.0 +2010-09-15,293.59906005859375,295.82330322265625,292.857666015625,293.59906005859375,13339.0 +2010-09-16,295.0819091796875,312.1343688964844,294.3404846191406,303.2374267578125,125927.0 +2010-09-19,307.6859130859375,307.6859130859375,301.7546081542969,302.4960021972656,38921.0 +2010-09-20,303.2374267578125,305.461669921875,301.01318359375,302.4960021972656,25896.0 +2010-09-21,303.2374267578125,306.9444885253906,302.4960021972656,303.2374267578125,19537.0 +2010-09-22,306.20306396484375,306.9444885253906,303.2374267578125,303.9788513183594,20083.0 +2010-09-26,306.9444885253906,309.1687316894531,305.461669921875,305.461669921875,21715.0 +2010-09-27,304.7202453613281,306.9444885253906,304.7202453613281,306.20306396484375,12161.0 +2010-09-28,306.20306396484375,308.42730712890625,303.2374267578125,303.2374267578125,54144.0 +2010-09-29,303.2374267578125,303.2374267578125,303.2374267578125,303.2374267578125,0.0 +2010-09-30,301.01318359375,301.7546081542969,300.27178955078125,300.27178955078125,10315.0 +2010-10-03,298.7889709472656,301.7546081542969,298.7889709472656,298.7889709472656,7734.0 +2010-10-04,298.7889709472656,303.9788513183594,296.5647277832031,301.7546081542969,24123.0 +2010-10-05,301.7546081542969,303.2374267578125,300.27178955078125,300.27178955078125,10570.0 +2010-10-06,299.5303649902344,300.27178955078125,296.5647277832031,297.3061218261719,7703.0 +2010-10-07,297.3061218261719,298.7889709472656,295.0819091796875,295.0819091796875,12525.0 +2010-10-10,297.3061218261719,298.04754638671875,294.3404846191406,294.3404846191406,7511.0 +2010-10-11,295.0819091796875,295.82330322265625,291.3748474121094,292.857666015625,9255.0 +2010-10-12,292.857666015625,293.59906005859375,290.6334228515625,292.1162414550781,4585.0 +2010-10-13,289.89202880859375,290.6334228515625,286.9263610839844,287.66778564453125,6657.0 +2010-10-14,288.4091796875,289.89202880859375,287.66778564453125,289.1506042480469,8463.0 +2010-10-17,286.9263610839844,286.9263610839844,282.4779052734375,283.21929931640625,6700.0 +2010-10-18,284.7021179199219,284.7021179199219,280.253662109375,282.4779052734375,4569.0 +2010-10-19,283.9607238769531,283.9607238769531,281.7364807128906,283.21929931640625,10367.0 +2010-10-20,283.21929931640625,285.44354248046875,282.4779052734375,283.9607238769531,9849.0 +2010-10-21,281.7364807128906,282.4779052734375,279.5122375488281,280.9950866699219,7961.0 +2010-10-24,285.44354248046875,289.89202880859375,283.9607238769531,285.44354248046875,23010.0 +2010-10-25,286.1849670410156,288.4091796875,284.7021179199219,285.44354248046875,12445.0 +2010-10-26,283.9607238769531,311.3929443359375,283.9607238769531,304.7202453613281,144272.0 +2010-10-27,309.1687316894531,323.25555419921875,308.42730712890625,309.9101257324219,155179.0 +2010-10-28,312.1343688964844,313.6171875,303.9788513183594,306.9444885253906,68584.0 +2010-10-31,308.42730712890625,315.1000061035156,308.42730712890625,311.3929443359375,63827.0 +2010-11-01,312.87579345703125,328.4454345703125,309.1687316894531,318.80706787109375,240254.0 +2010-11-02,333.63531494140625,364.033203125,333.63531494140625,364.033203125,411511.0 +2010-11-03,370.7059020996094,383.68060302734375,351.42919921875,352.17059326171875,388566.0 +2010-11-04,352.17059326171875,352.17059326171875,352.17059326171875,352.17059326171875,0.0 +2010-11-07,351.42919921875,387.3876647949219,346.980712890625,378.1200256347656,517082.0 +2010-11-08,381.82708740234375,394.8017883300781,376.2664794921875,381.82708740234375,381253.0 +2010-11-09,383.68060302734375,389.2412109375,366.99884033203125,369.22308349609375,191126.0 +2010-11-10,370.7059020996094,378.1200256347656,356.61907958984375,357.3605041503906,208188.0 +2010-11-11,,,,, +2010-11-14,357.3605041503906,357.3605041503906,357.3605041503906,357.3605041503906,0.0 +2010-11-18,357.3605041503906,357.3605041503906,357.3605041503906,357.3605041503906,0.0 +2010-11-21,365.5160217285156,366.99884033203125,355.8776550292969,356.61907958984375,48071.0 +2010-11-22,358.84332275390625,360.3261413574219,352.9120178222656,355.1362609863281,38951.0 +2010-11-23,352.17059326171875,354.39483642578125,341.0494384765625,341.79083251953125,86015.0 +2010-11-24,345.4978942871094,358.84332275390625,344.01507568359375,350.6877746582031,136704.0 +2010-11-25,,,,, +2010-11-28,389.2412109375,398.50885009765625,376.2664794921875,385.5341491699219,310938.0 +2010-11-29,391.0947265625,391.0947265625,372.5594177246094,378.1200256347656,80204.0 +2010-11-30,376.2664794921875,396.6553039550781,372.5594177246094,385.5341491699219,264438.0 +2010-12-01,391.0947265625,392.9482421875,381.82708740234375,381.82708740234375,90502.0 +2010-12-02,,,,, +2010-12-05,387.3876647949219,392.9482421875,381.82708740234375,387.3876647949219,111737.0 +2010-12-06,389.2412109375,420.7511901855469,385.5341491699219,407.7764892578125,440089.0 +2010-12-07,,,,, +2010-12-08,398.50885009765625,415.19061279296875,396.6553039550781,400.36236572265625,267511.0 +2010-12-09,400.36236572265625,400.36236572265625,400.36236572265625,400.36236572265625,0.0 +2010-12-12,415.19061279296875,420.7511901855469,400.36236572265625,405.9229736328125,251201.0 +2010-12-13,407.7764892578125,407.7764892578125,394.8017883300781,398.50885009765625,104621.0 +2010-12-14,396.6553039550781,405.9229736328125,392.9482421875,400.36236572265625,101102.0 +2010-12-15,398.50885009765625,400.36236572265625,391.0947265625,392.9482421875,59944.0 +2010-12-16,,,,, +2010-12-19,394.8017883300781,400.36236572265625,391.0947265625,394.8017883300781,109401.0 +2010-12-20,392.9482421875,392.9482421875,389.2412109375,391.0947265625,42159.0 +2010-12-21,392.9482421875,404.0694274902344,389.2412109375,404.0694274902344,135536.0 +2010-12-22,404.0694274902344,409.6300354003906,398.50885009765625,400.36236572265625,147886.0 +2010-12-23,400.36236572265625,400.36236572265625,400.36236572265625,400.36236572265625,0.0 +2010-12-26,400.36236572265625,400.36236572265625,396.6553039550781,398.50885009765625,50425.0 +2010-12-27,396.6553039550781,396.6553039550781,387.3876647949219,387.3876647949219,56061.0 +2010-12-28,387.3876647949219,389.2412109375,385.5341491699219,387.3876647949219,29467.0 +2010-12-29,391.0947265625,398.50885009765625,389.2412109375,389.2412109375,74167.0 +2010-12-30,,,,, +2011-01-02,385.5341491699219,394.8017883300781,383.68060302734375,387.3876647949219,69699.0 +2011-01-03,389.2412109375,389.2412109375,385.5341491699219,389.2412109375,36378.0 +2011-01-04,387.3876647949219,389.2412109375,385.5341491699219,387.3876647949219,35366.0 +2011-01-05,385.5341491699219,387.3876647949219,383.68060302734375,383.68060302734375,34820.0 +2011-01-06,26.114206314086914,26.114206314086914,26.114206314086914,26.114206314086914,0.0 +2011-01-09,385.5341491699219,392.9482421875,383.68060302734375,391.0947265625,59044.0 +2011-01-10,392.9482421875,398.50885009765625,387.3876647949219,387.3876647949219,102665.0 +2011-01-11,391.0947265625,398.50885009765625,387.3876647949219,387.3876647949219,101337.0 +2011-01-12,391.0947265625,391.0947265625,383.68060302734375,385.5341491699219,39228.0 +2011-01-13,,,,, +2011-01-16,383.68060302734375,387.3876647949219,383.68060302734375,385.5341491699219,27662.0 +2011-01-17,387.3876647949219,387.3876647949219,383.68060302734375,383.68060302734375,21908.0 +2011-01-18,383.68060302734375,392.9482421875,381.82708740234375,381.82708740234375,95624.0 +2011-01-19,381.82708740234375,385.5341491699219,363.2917785644531,385.5341491699219,48281.0 +2011-01-20,,,,, +2011-01-23,391.0947265625,424.458251953125,391.0947265625,404.0694274902344,436035.0 +2011-01-24,409.6300354003906,411.4835510253906,396.6553039550781,398.50885009765625,123092.0 +2011-01-25,400.36236572265625,402.2159118652344,391.0947265625,392.9482421875,60145.0 +2011-01-26,391.0947265625,405.9229736328125,391.0947265625,396.6553039550781,109690.0 +2011-01-27,,,,, +2011-01-30,350.6877746582031,374.4129638671875,350.6877746582031,366.99884033203125,124607.0 +2011-01-31,370.7059020996094,374.4129638671875,359.584716796875,362.5503845214844,98328.0 +2011-02-01,364.77459716796875,368.4816589355469,361.0675354003906,364.033203125,80799.0 +2011-02-02,372.5594177246094,379.9735412597656,369.22308349609375,372.5594177246094,170325.0 +2011-02-03,,,,, +2011-02-06,379.9735412597656,389.2412109375,379.9735412597656,383.68060302734375,122584.0 +2011-02-07,383.68060302734375,385.5341491699219,378.1200256347656,383.68060302734375,97791.0 +2011-02-08,387.3876647949219,402.2159118652344,387.3876647949219,389.2412109375,329180.0 +2011-02-09,391.0947265625,392.9482421875,385.5341491699219,387.3876647949219,85682.0 +2011-02-10,,,,, +2011-02-13,391.0947265625,392.9482421875,389.2412109375,392.9482421875,61927.0 +2011-02-14,392.9482421875,394.8017883300781,387.3876647949219,391.0947265625,47864.0 +2011-02-15,392.9482421875,404.0694274902344,389.2412109375,392.9482421875,211907.0 +2011-02-16,394.8017883300781,398.50885009765625,383.68060302734375,389.2412109375,147859.0 +2011-02-17,389.2412109375,389.2412109375,389.2412109375,389.2412109375,0.0 +2011-02-20,383.68060302734375,387.3876647949219,376.2664794921875,379.9735412597656,52186.0 +2011-02-21,381.82708740234375,381.82708740234375,369.9644775390625,374.4129638671875,33056.0 +2011-02-22,370.7059020996094,376.2664794921875,364.77459716796875,372.5594177246094,44033.0 +2011-02-23,378.1200256347656,379.9735412597656,366.2574157714844,367.7402648925781,38440.0 +2011-02-24,367.7402648925781,367.7402648925781,367.7402648925781,367.7402648925781,0.0 +2011-02-27,372.5594177246094,374.4129638671875,332.1524963378906,332.1524963378906,121294.0 +2011-02-28,330.669677734375,341.0494384765625,316.5828552246094,331.41107177734375,110707.0 +2011-03-01,335.85955810546875,336.6009521484375,298.7889709472656,298.7889709472656,134552.0 +2011-03-02,292.857666015625,292.857666015625,269.1324768066406,269.1324768066406,176677.0 +2011-03-03,269.1324768066406,269.1324768066406,269.1324768066406,269.1324768066406,0.0 +2011-03-06,295.82330322265625,298.04754638671875,270.61529541015625,284.7021179199219,135634.0 +2011-03-07,283.21929931640625,286.9263610839844,278.0294189453125,280.9950866699219,85967.0 +2011-03-08,282.4779052734375,305.461669921875,281.7364807128906,298.04754638671875,293304.0 +2011-03-09,303.9788513183594,313.6171875,297.3061218261719,304.7202453613281,223866.0 +2011-03-10,,,,, +2011-03-13,343.2736511230469,349.2049560546875,335.85955810546875,344.01507568359375,333201.0 +2011-03-14,341.0494384765625,349.9463806152344,333.63531494140625,335.85955810546875,194275.0 +2011-03-15,325.4797668457031,325.4797668457031,310.65155029296875,310.65155029296875,155434.0 +2011-03-16,318.065673828125,327.7040100097656,315.1000061035156,320.2898864746094,267854.0 +2011-03-17,,,,, +2011-03-20,342.5322570800781,347.7221374511719,337.3423767089844,341.79083251953125,194509.0 +2011-03-21,,,,, +2011-03-22,342.5322570800781,346.980712890625,337.3423767089844,338.8251953125,148802.0 +2011-03-23,339.5666198730469,342.5322570800781,335.85955810546875,337.3423767089844,60310.0 +2011-03-24,337.3423767089844,337.3423767089844,337.3423767089844,337.3423767089844,0.0 +2011-03-27,347.7221374511719,349.2049560546875,344.7565002441406,344.7565002441406,89238.0 +2011-03-28,346.23931884765625,346.23931884765625,342.5322570800781,344.7565002441406,60403.0 +2011-03-29,346.23931884765625,362.5503845214844,345.4978942871094,358.1018981933594,330205.0 +2011-03-30,361.8089599609375,364.033203125,354.39483642578125,355.1362609863281,141384.0 +2011-03-31,,,,, +2011-04-03,357.3605041503906,362.5503845214844,355.1362609863281,360.3261413574219,128619.0 +2011-04-04,361.8089599609375,364.77459716796875,355.8776550292969,355.8776550292969,151935.0 +2011-04-05,357.3605041503906,358.84332275390625,348.46356201171875,351.42919921875,76388.0 +2011-04-06,352.17059326171875,352.17059326171875,349.2049560546875,350.6877746582031,41103.0 +2011-04-07,,,,, +2011-04-10,350.6877746582031,350.6877746582031,350.6877746582031,350.6877746582031,0.0 +2011-04-11,353.6534423828125,364.033203125,353.6534423828125,356.61907958984375,227692.0 +2011-04-12,358.1018981933594,358.1018981933594,355.1362609863281,355.1362609863281,47464.0 +2011-04-13,353.6534423828125,355.1362609863281,351.42919921875,352.17059326171875,39791.0 +2011-04-14,352.17059326171875,352.17059326171875,352.17059326171875,352.17059326171875,0.0 +2011-04-17,366.2574157714844,381.82708740234375,361.8089599609375,366.99884033203125,406495.0 +2011-04-18,374.4129638671875,374.4129638671875,360.3261413574219,361.8089599609375,159635.0 +2011-04-19,364.77459716796875,366.2574157714844,351.42919921875,355.1362609863281,91958.0 +2011-04-20,354.39483642578125,357.3605041503906,349.2049560546875,355.8776550292969,108328.0 +2011-04-21,,,,, +2011-04-24,362.5503845214844,368.4816589355469,361.8089599609375,366.99884033203125,139685.0 +2011-04-25,366.99884033203125,379.9735412597656,366.99884033203125,374.4129638671875,268015.0 +2011-04-26,378.1200256347656,400.36236572265625,372.5594177246094,389.2412109375,569753.0 +2011-04-27,391.0947265625,396.6553039550781,381.82708740234375,387.3876647949219,242963.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,391.0947265625,392.9482421875,387.3876647949219,389.2412109375,76952.0 +2011-05-03,391.0947265625,391.0947265625,383.68060302734375,389.2412109375,78445.0 +2011-05-04,389.2412109375,404.0694274902344,387.3876647949219,392.9482421875,324968.0 +2011-05-05,392.9482421875,392.9482421875,392.9482421875,392.9482421875,0.0 +2011-05-08,405.9229736328125,420.7511901855469,391.0947265625,402.2159118652344,363106.0 +2011-05-09,404.0694274902344,405.9229736328125,394.8017883300781,394.8017883300781,99547.0 +2011-05-10,396.6553039550781,400.36236572265625,392.9482421875,398.50885009765625,91935.0 +2011-05-11,400.36236572265625,417.04412841796875,394.8017883300781,407.7764892578125,662167.0 +2011-05-12,,,,, +2011-05-15,411.4835510253906,415.19061279296875,396.6553039550781,396.6553039550781,168733.0 +2011-05-16,398.50885009765625,409.6300354003906,389.2412109375,396.6553039550781,243480.0 +2011-05-17,402.2159118652344,411.4835510253906,396.6553039550781,404.0694274902344,239859.0 +2011-05-18,405.9229736328125,411.4835510253906,400.36236572265625,402.2159118652344,185498.0 +2011-05-19,,,,, +2011-05-22,448.55413818359375,459.6753234863281,424.458251953125,426.3117980957031,646331.0 +2011-05-23,422.604736328125,448.55413818359375,418.8976745605469,426.3117980957031,551051.0 +2011-05-24,430.01885986328125,431.87237548828125,418.8976745605469,420.7511901855469,142809.0 +2011-05-25,407.7764892578125,418.8976745605469,407.7764892578125,413.3370666503906,95227.0 +2011-05-26,,,,, +2011-05-29,418.8976745605469,430.01885986328125,415.19061279296875,424.458251953125,220304.0 +2011-05-30,424.458251953125,428.1653137207031,417.04412841796875,420.7511901855469,104451.0 +2011-05-31,420.7511901855469,424.458251953125,415.19061279296875,420.7511901855469,97103.0 +2011-06-01,422.604736328125,422.604736328125,405.9229736328125,409.6300354003906,118274.0 +2011-06-02,,,,, +2011-06-05,402.2159118652344,404.0694274902344,391.0947265625,392.9482421875,102224.0 +2011-06-06,392.9482421875,394.8017883300781,389.2412109375,391.0947265625,49782.0 +2011-06-07,391.0947265625,396.6553039550781,379.9735412597656,381.82708740234375,49862.0 +2011-06-08,376.2664794921875,383.68060302734375,356.61907958984375,366.2574157714844,114527.0 +2011-06-09,,,,, +2011-06-12,376.2664794921875,381.82708740234375,372.5594177246094,376.2664794921875,51713.0 +2011-06-13,379.9735412597656,385.5341491699219,376.2664794921875,378.1200256347656,60324.0 +2011-06-14,379.9735412597656,383.68060302734375,363.2917785644531,367.7402648925781,49418.0 +2011-06-15,369.9644775390625,372.5594177246094,362.5503845214844,363.2917785644531,55063.0 +2011-06-16,,,,, +2011-06-19,367.7402648925781,368.4816589355469,361.0675354003906,361.8089599609375,24816.0 +2011-06-20,358.84332275390625,360.3261413574219,341.0494384765625,347.7221374511719,51847.0 +2011-06-21,352.17059326171875,359.584716796875,351.42919921875,356.61907958984375,73274.0 +2011-06-22,358.1018981933594,362.5503845214844,352.17059326171875,352.9120178222656,67919.0 +2011-06-23,,,,, +2011-06-26,354.39483642578125,355.1362609863281,349.9463806152344,349.9463806152344,35291.0 +2011-06-27,353.6534423828125,356.61907958984375,350.6877746582031,352.17059326171875,71658.0 +2011-06-28,352.17059326171875,353.6534423828125,349.9463806152344,350.6877746582031,26409.0 +2011-06-29,352.17059326171875,352.9120178222656,349.9463806152344,352.17059326171875,19625.0 +2011-06-30,,,,, +2011-07-03,356.61907958984375,361.0675354003906,355.8776550292969,357.3605041503906,68619.0 +2011-07-04,357.3605041503906,361.0675354003906,357.3605041503906,358.1018981933594,41188.0 +2011-07-05,359.584716796875,360.3261413574219,355.8776550292969,356.61907958984375,21983.0 +2011-07-06,357.3605041503906,357.3605041503906,353.6534423828125,353.6534423828125,19050.0 +2011-07-07,,,,, +2011-07-10,352.9120178222656,352.9120178222656,344.7565002441406,346.980712890625,20461.0 +2011-07-11,346.23931884765625,349.2049560546875,345.4978942871094,346.23931884765625,12940.0 +2011-07-12,344.01507568359375,344.7565002441406,338.0837707519531,338.0837707519531,20382.0 +2011-07-13,340.3080139160156,344.7565002441406,340.3080139160156,342.5322570800781,24953.0 +2011-07-14,,,,, +2011-07-17,341.79083251953125,341.79083251953125,337.3423767089844,338.0837707519531,8464.0 +2011-07-18,334.376708984375,338.8251953125,330.669677734375,330.669677734375,15569.0 +2011-07-19,329.9282531738281,332.1524963378906,326.9626159667969,326.9626159667969,12258.0 +2011-07-20,328.4454345703125,333.63531494140625,326.9626159667969,331.41107177734375,34920.0 +2011-07-21,331.41107177734375,331.41107177734375,331.41107177734375,331.41107177734375,0.0 +2011-07-24,347.7221374511719,349.2049560546875,341.79083251953125,349.2049560546875,45334.0 +2011-07-25,346.980712890625,358.1018981933594,344.7565002441406,345.4978942871094,91247.0 +2011-07-26,344.7565002441406,356.61907958984375,344.01507568359375,352.9120178222656,86008.0 +2011-07-27,352.17059326171875,352.9120178222656,341.0494384765625,341.79083251953125,55336.0 +2011-07-28,,,,, +2011-07-31,330.669677734375,336.6009521484375,330.669677734375,332.8938903808594,32741.0 +2011-08-01,336.6009521484375,339.5666198730469,335.1181335449219,339.5666198730469,22076.0 +2011-08-02,338.0837707519531,338.0837707519531,333.63531494140625,335.85955810546875,15037.0 +2011-08-03,330.669677734375,333.63531494140625,330.669677734375,332.8938903808594,11817.0 +2011-08-04,,,,, +2011-08-07,300.27178955078125,310.65155029296875,295.0819091796875,303.2374267578125,30553.0 +2011-08-08,306.20306396484375,309.1687316894531,297.3061218261719,303.9788513183594,21827.0 +2011-08-09,289.1506042480469,299.5303649902344,275.06378173828125,299.5303649902344,38243.0 +2011-08-10,307.6859130859375,310.65155029296875,303.2374267578125,303.2374267578125,32199.0 +2011-08-11,,,,, +2011-08-14,342.5322570800781,346.980712890625,332.8938903808594,334.376708984375,238326.0 +2011-08-15,367.7402648925781,367.7402648925781,365.5160217285156,367.7402648925781,122049.0 +2011-08-16,376.2664794921875,389.2412109375,363.2917785644531,366.2574157714844,536534.0 +2011-08-17,369.22308349609375,376.2664794921875,365.5160217285156,366.99884033203125,177480.0 +2011-08-18,,,,, +2011-08-21,353.6534423828125,357.3605041503906,349.2049560546875,349.9463806152344,70758.0 +2011-08-22,351.42919921875,351.42919921875,341.0494384765625,344.01507568359375,69130.0 +2011-08-23,347.7221374511719,347.7221374511719,336.6009521484375,338.0837707519531,49347.0 +2011-08-24,341.0494384765625,365.5160217285156,339.5666198730469,341.79083251953125,288594.0 +2011-08-25,,,,, +2011-08-28,341.79083251953125,341.79083251953125,341.79083251953125,341.79083251953125,0.0 +2011-09-01,341.79083251953125,341.79083251953125,341.79083251953125,341.79083251953125,0.0 +2011-09-04,368.4816589355469,369.22308349609375,361.8089599609375,364.033203125,116411.0 +2011-09-05,363.2917785644531,376.2664794921875,362.5503845214844,367.7402648925781,245749.0 +2011-09-06,368.4816589355469,404.0694274902344,366.99884033203125,383.68060302734375,528688.0 +2011-09-07,394.8017883300781,396.6553039550781,385.5341491699219,389.2412109375,191646.0 +2011-09-08,,,,, +2011-09-11,407.7764892578125,409.6300354003906,394.8017883300781,394.8017883300781,134963.0 +2011-09-12,392.9482421875,392.9482421875,358.1018981933594,361.0675354003906,260076.0 +2011-09-13,370.7059020996094,383.68060302734375,369.22308349609375,370.7059020996094,271217.0 +2011-09-14,372.5594177246094,374.4129638671875,349.2049560546875,354.39483642578125,182295.0 +2011-09-15,,,,, +2011-09-18,427.5491027832031,427.5491027832031,427.5491027832031,427.5491027832031,2819.0 +2011-09-19,470.1571044921875,470.1571044921875,462.8108825683594,470.1571044921875,113529.0 +2011-09-20,484.8495178222656,517.1727905273438,478.9725341796875,517.1727905273438,326022.0 +2011-09-21,527.45751953125,568.5962524414062,521.5805053710938,568.5962524414062,229221.0 +2011-09-22,568.5962524414062,568.5962524414062,568.5962524414062,568.5962524414062,0.0 +2011-09-25,587.6963500976562,624.4274291992188,573.0039672851562,624.4274291992188,222662.0 +2011-09-26,653.8121948242188,686.135498046875,653.8121948242188,686.135498046875,111808.0 +2011-09-27,738.2935791015625,752.9859619140625,618.5504150390625,628.8351440429688,509564.0 +2011-09-28,609.7349853515625,678.789306640625,574.4732055664062,600.9195556640625,718838.0 +2011-09-29,600.9195556640625,600.9195556640625,600.9195556640625,600.9195556640625,0.0 +2011-10-02,622.9581298828125,624.4274291992188,590.6348876953125,597.9810791015625,79170.0 +2011-10-03,593.5733642578125,614.1427001953125,575.9424438476562,578.8809204101562,107295.0 +2011-10-04,581.8193969726562,581.8193969726562,548.02685546875,548.02685546875,114688.0 +2011-10-05,555.373046875,592.1041259765625,553.90380859375,555.373046875,153504.0 +2011-10-06,,,,, +2011-10-09,559.7808227539062,561.2500610351562,533.33447265625,536.27294921875,46701.0 +2011-10-10,534.8037109375,564.1885375976562,531.865234375,543.619140625,84829.0 +2011-10-11,549.49609375,550.96533203125,540.6806640625,543.619140625,34557.0 +2011-10-12,542.14990234375,553.90380859375,537.7421875,539.21142578125,85516.0 +2011-10-13,,,,, +2011-10-16,489.2572326660156,489.2572326660156,489.2572326660156,489.2572326660156,33384.0 +2011-10-17,440.77227783203125,440.77227783203125,440.77227783203125,440.77227783203125,21865.0 +2011-10-18,396.695068359375,396.695068359375,396.695068359375,396.695068359375,28761.0 +2011-10-19,377.59490966796875,436.36456298828125,377.59490966796875,436.36456298828125,786241.0 +2011-10-20,,,,, +2011-10-23,524.51904296875,525.98828125,502.48040771484375,525.98828125,254999.0 +2011-10-24,543.619140625,564.1885375976562,499.54193115234375,506.88812255859375,1068420.0 +2011-10-25,511.29583740234375,531.865234375,506.88812255859375,509.82659912109375,412191.0 +2011-10-26,520.1112670898438,528.9267578125,501.01116943359375,505.41888427734375,230634.0 +2011-10-27,,,,, +2011-10-30,508.35736083984375,512.7650756835938,487.7879943847656,499.54193115234375,233693.0 +2011-10-31,501.01116943359375,501.01116943359375,487.7879943847656,489.2572326660156,98298.0 +2011-11-01,486.3187561035156,486.3187561035156,465.7493896484375,468.6878662109375,114335.0 +2011-11-02,462.8108825683594,499.54193115234375,459.8724060058594,478.9725341796875,343356.0 +2011-11-03,,,,, +2011-11-06,478.9725341796875,478.9725341796875,478.9725341796875,478.9725341796875,0.0 +2011-11-10,478.9725341796875,478.9725341796875,478.9725341796875,478.9725341796875,0.0 +2011-11-13,496.6034240722656,496.6034240722656,489.2572326660156,492.1957092285156,113453.0 +2011-11-14,492.1957092285156,495.1341857910156,487.7879943847656,489.2572326660156,93793.0 +2011-11-15,490.7264709472656,492.1957092285156,484.8495178222656,487.7879943847656,61526.0 +2011-11-16,489.2572326660156,489.2572326660156,480.4418029785156,484.8495178222656,59031.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,486.3187561035156,486.3187561035156,486.3187561035156,486.3187561035156,0.0 +2011-11-22,502.48040771484375,506.88812255859375,492.1957092285156,496.6034240722656,226769.0 +2011-11-23,496.6034240722656,496.6034240722656,496.6034240722656,496.6034240722656,0.0 +2011-11-24,496.6034240722656,496.6034240722656,496.6034240722656,496.6034240722656,0.0 +2011-11-27,506.88812255859375,512.7650756835938,499.54193115234375,502.48040771484375,142364.0 +2011-11-28,503.94964599609375,514.2343139648438,502.48040771484375,505.41888427734375,174198.0 +2011-11-29,518.6420288085938,528.9267578125,509.82659912109375,528.9267578125,519560.0 +2011-11-30,527.45751953125,530.39599609375,517.1727905273438,518.6420288085938,344827.0 +2011-12-01,,,,, +2011-12-04,553.90380859375,555.373046875,539.21142578125,543.619140625,259629.0 +2011-12-05,545.08837890625,550.96533203125,539.21142578125,546.5576171875,226923.0 +2011-12-06,548.02685546875,559.7808227539062,542.14990234375,552.4345703125,414952.0 +2011-12-07,558.3115844726562,575.9424438476562,555.373046875,558.3115844726562,531131.0 +2011-12-08,,,,, +2011-12-11,570.0654907226562,570.0654907226562,558.3115844726562,561.2500610351562,160071.0 +2011-12-12,559.7808227539062,567.1270141601562,555.373046875,564.1885375976562,202937.0 +2011-12-13,564.1885375976562,574.4732055664062,508.35736083984375,508.35736083984375,358005.0 +2011-12-14,515.7035522460938,528.9267578125,499.54193115234375,514.2343139648438,236863.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,517.1727905273438,520.1112670898438,514.2343139648438,515.7035522460938,59383.0 +2011-12-20,515.7035522460938,540.6806640625,512.7650756835938,523.0498046875,311059.0 +2011-12-21,525.98828125,530.39599609375,520.1112670898438,524.51904296875,79208.0 +2011-12-22,524.51904296875,524.51904296875,524.51904296875,524.51904296875,0.0 +2011-12-25,527.45751953125,527.45751953125,518.6420288085938,521.5805053710938,62184.0 +2011-12-26,525.98828125,531.865234375,523.0498046875,524.51904296875,142849.0 +2011-12-27,525.98828125,525.98828125,515.7035522460938,517.1727905273438,79439.0 +2011-12-28,515.7035522460938,520.1112670898438,514.2343139648438,517.1727905273438,57835.0 +2011-12-29,,,,, +2012-01-01,515.7035522460938,524.51904296875,514.2343139648438,515.7035522460938,91279.0 +2012-01-02,518.6420288085938,521.5805053710938,515.7035522460938,517.1727905273438,78575.0 +2012-01-03,518.6420288085938,523.0498046875,514.2343139648438,517.1727905273438,103817.0 +2012-01-04,520.1112670898438,520.1112670898438,515.7035522460938,517.1727905273438,67734.0 +2012-01-05,,,,, +2012-01-08,517.1727905273438,555.373046875,512.7650756835938,543.619140625,497934.0 +2012-01-09,540.6806640625,548.02685546875,530.39599609375,530.39599609375,322687.0 +2012-01-10,533.33447265625,534.8037109375,524.51904296875,528.9267578125,106630.0 +2012-01-11,528.9267578125,537.7421875,527.45751953125,531.865234375,176115.0 +2012-01-12,,,,, +2012-01-15,531.865234375,533.33447265625,525.98828125,525.98828125,68510.0 +2012-01-16,525.98828125,525.98828125,505.41888427734375,508.35736083984375,95965.0 +2012-01-17,508.35736083984375,527.45751953125,505.41888427734375,525.98828125,95174.0 +2012-01-18,518.6420288085938,524.51904296875,515.7035522460938,518.6420288085938,107695.0 +2012-01-19,,,,, +2012-01-22,514.2343139648438,527.45751953125,511.29583740234375,520.1112670898438,102297.0 +2012-01-23,521.5805053710938,543.619140625,521.5805053710938,536.27294921875,412731.0 +2012-01-24,539.21142578125,564.1885375976562,534.8037109375,549.49609375,527244.0 +2012-01-25,550.96533203125,553.90380859375,533.33447265625,533.33447265625,188697.0 +2012-01-26,,,,, +2012-01-29,533.33447265625,533.33447265625,533.33447265625,533.33447265625,0.0 +2012-01-30,533.33447265625,534.8037109375,523.0498046875,527.45751953125,100153.0 +2012-01-31,528.9267578125,536.27294921875,528.9267578125,531.865234375,95874.0 +2012-02-01,533.33447265625,545.08837890625,530.39599609375,534.8037109375,259829.0 +2012-02-02,534.8037109375,534.8037109375,534.8037109375,534.8037109375,0.0 +2012-02-05,537.7421875,543.619140625,531.865234375,534.8037109375,153804.0 +2012-02-06,540.6806640625,574.4732055664062,540.6806640625,550.96533203125,721620.0 +2012-02-07,549.49609375,550.96533203125,537.7421875,542.14990234375,115879.0 +2012-02-08,543.619140625,548.02685546875,539.21142578125,540.6806640625,90741.0 +2012-02-09,,,,, +2012-02-12,543.619140625,555.373046875,540.6806640625,548.02685546875,294624.0 +2012-02-13,550.96533203125,553.90380859375,545.08837890625,548.02685546875,100209.0 +2012-02-14,548.02685546875,550.96533203125,537.7421875,543.619140625,123489.0 +2012-02-15,542.14990234375,543.619140625,537.7421875,540.6806640625,71661.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,573.0039672851562,574.4732055664062,558.3115844726562,559.7808227539062,111805.0 +2012-02-21,556.8423461914062,561.2500610351562,552.4345703125,555.373046875,116150.0 +2012-02-22,555.373046875,555.373046875,555.373046875,555.373046875,0.0 +2012-02-23,555.373046875,555.373046875,555.373046875,555.373046875,0.0 +2012-02-26,571.5347290039062,571.5347290039062,555.373046875,561.2500610351562,177978.0 +2012-02-27,561.2500610351562,565.6577758789062,556.8423461914062,564.1885375976562,95490.0 +2012-02-28,565.6577758789062,567.1270141601562,508.35736083984375,543.619140625,180382.0 +2012-02-29,546.5576171875,553.90380859375,542.14990234375,548.02685546875,118629.0 +2012-03-01,,,,, +2012-03-04,559.7808227539062,559.7808227539062,548.02685546875,553.90380859375,128544.0 +2012-03-05,552.4345703125,575.9424438476562,550.96533203125,567.1270141601562,298023.0 +2012-03-06,568.5962524414062,570.0654907226562,553.90380859375,562.7192993164062,225704.0 +2012-03-07,555.373046875,575.9424438476562,546.5576171875,564.1885375976562,488639.0 +2012-03-08,,,,, +2012-03-11,574.4732055664062,621.4888916015625,570.0654907226562,605.3272705078125,979923.0 +2012-03-12,611.2042236328125,612.6734619140625,593.5733642578125,599.4503173828125,267270.0 +2012-03-13,602.3887939453125,602.3887939453125,581.8193969726562,587.6963500976562,179057.0 +2012-03-14,592.1041259765625,593.5733642578125,580.3501586914062,583.2886352539062,132251.0 +2012-03-15,,,,, +2012-03-18,611.2042236328125,614.1427001953125,602.3887939453125,606.7965087890625,289347.0 +2012-03-19,599.4503173828125,602.3887939453125,583.2886352539062,586.2271118164062,227506.0 +2012-03-20,583.2886352539062,584.7578735351562,573.0039672851562,580.3501586914062,113924.0 +2012-03-21,574.4732055664062,589.1655883789062,573.0039672851562,577.4116821289062,148418.0 +2012-03-22,,,,, +2012-03-25,578.8809204101562,580.3501586914062,573.0039672851562,575.9424438476562,87602.0 +2012-03-26,575.9424438476562,578.8809204101562,568.5962524414062,571.5347290039062,58420.0 +2012-03-27,570.0654907226562,571.5347290039062,558.3115844726562,562.7192993164062,77169.0 +2012-03-28,561.2500610351562,570.0654907226562,550.96533203125,561.2500610351562,134922.0 +2012-03-29,,,,, +2012-04-01,567.1270141601562,570.0654907226562,556.8423461914062,558.3115844726562,122962.0 +2012-04-02,559.7808227539062,568.5962524414062,553.90380859375,565.6577758789062,150556.0 +2012-04-03,567.1270141601562,575.9424438476562,564.1885375976562,567.1270141601562,123782.0 +2012-04-04,567.1270141601562,567.1270141601562,558.3115844726562,561.2500610351562,77529.0 +2012-04-05,,,,, +2012-04-08,565.6577758789062,565.6577758789062,531.865234375,549.49609375,100543.0 +2012-04-09,549.49609375,555.373046875,545.08837890625,550.96533203125,50066.0 +2012-04-10,552.4345703125,555.373046875,530.39599609375,540.6806640625,46154.0 +2012-04-11,531.865234375,534.8037109375,524.51904296875,531.865234375,69178.0 +2012-04-12,,,,, +2012-04-15,521.5805053710938,524.51904296875,499.54193115234375,501.01116943359375,64657.0 +2012-04-16,495.1341857910156,503.94964599609375,458.4031677246094,477.5032958984375,71587.0 +2012-04-17,492.1957092285156,496.6034240722656,486.3187561035156,495.1341857910156,47641.0 +2012-04-18,503.94964599609375,505.41888427734375,493.6649475097656,496.6034240722656,42435.0 +2012-04-19,,,,, +2012-04-22,508.35736083984375,515.7035522460938,505.41888427734375,509.82659912109375,63535.0 +2012-04-23,505.41888427734375,508.35736083984375,493.6649475097656,499.54193115234375,37273.0 +2012-04-24,499.54193115234375,537.7421875,495.1341857910156,527.45751953125,265702.0 +2012-04-25,530.39599609375,533.33447265625,521.5805053710938,523.0498046875,121767.0 +2012-04-26,,,,, +2012-04-29,523.0498046875,524.51904296875,511.29583740234375,514.2343139648438,44584.0 +2012-04-30,514.2343139648438,517.1727905273438,505.41888427734375,514.2343139648438,29471.0 +2012-05-01,514.2343139648438,521.5805053710938,511.29583740234375,515.7035522460938,85892.0 +2012-05-02,518.6420288085938,530.39599609375,514.2343139648438,515.7035522460938,102925.0 +2012-05-03,,,,, +2012-05-06,508.35736083984375,517.1727905273438,505.41888427734375,511.29583740234375,65295.0 +2012-05-07,506.88812255859375,509.82659912109375,501.01116943359375,506.88812255859375,30365.0 +2012-05-08,511.29583740234375,511.29583740234375,502.48040771484375,505.41888427734375,39423.0 +2012-05-09,501.01116943359375,502.48040771484375,484.8495178222656,486.3187561035156,41178.0 +2012-05-10,486.3187561035156,486.3187561035156,486.3187561035156,486.3187561035156,0.0 +2012-05-13,478.9725341796875,483.3802795410156,470.1571044921875,470.1571044921875,31795.0 +2012-05-14,464.2801513671875,465.7493896484375,451.0569763183594,453.9954528808594,39696.0 +2012-05-15,452.5262145996094,471.6263427734375,451.0569763183594,462.8108825683594,68791.0 +2012-05-16,455.4646911621094,461.3416442871094,452.5262145996094,458.4031677246094,33953.0 +2012-05-17,,,,, +2012-05-20,480.4418029785156,483.3802795410156,468.6878662109375,471.6263427734375,85444.0 +2012-05-21,473.0955810546875,476.0340576171875,468.6878662109375,471.6263427734375,35147.0 +2012-05-22,476.0340576171875,498.07269287109375,476.0340576171875,483.3802795410156,150062.0 +2012-05-23,480.4418029785156,480.4418029785156,473.0955810546875,473.0955810546875,45908.0 +2012-05-24,,,,, +2012-05-27,471.6263427734375,474.5648193359375,465.7493896484375,467.2186279296875,28098.0 +2012-05-28,473.0955810546875,477.5032958984375,468.6878662109375,473.0955810546875,43769.0 +2012-05-29,476.0340576171875,477.5032958984375,470.1571044921875,471.6263427734375,29007.0 +2012-05-30,471.6263427734375,478.9725341796875,461.3416442871094,465.7493896484375,59303.0 +2012-05-31,,,,, +2012-06-03,426.0798645019531,430.48760986328125,420.2029113769531,427.5491027832031,32964.0 +2012-06-04,426.0798645019531,429.0183410644531,418.7336730957031,424.6106262207031,22780.0 +2012-06-05,427.5491027832031,429.0183410644531,418.7336730957031,420.2029113769531,40431.0 +2012-06-06,421.6721496582031,424.6106262207031,384.9411315917969,395.2257995605469,33660.0 +2012-06-07,,,,, +2012-06-10,401.102783203125,405.510498046875,395.2257995605469,404.041259765625,32856.0 +2012-06-11,409.918212890625,421.6721496582031,405.510498046875,412.8567199707031,54444.0 +2012-06-12,409.918212890625,411.387451171875,402.572021484375,408.448974609375,26476.0 +2012-06-13,414.3259582519531,414.3259582519531,406.979736328125,409.918212890625,26692.0 +2012-06-14,,,,, +2012-06-17,405.510498046875,427.5491027832031,405.510498046875,414.3259582519531,89623.0 +2012-06-18,421.6721496582031,423.1413879394531,415.7951965332031,420.2029113769531,51716.0 +2012-06-19,424.6106262207031,431.95684814453125,421.6721496582031,427.5491027832031,56845.0 +2012-06-20,431.95684814453125,436.36456298828125,427.5491027832031,430.48760986328125,65975.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,430.48760986328125,430.48760986328125,430.48760986328125,430.48760986328125,0.0 +2012-06-26,430.48760986328125,430.48760986328125,430.48760986328125,430.48760986328125,0.0 +2012-06-27,430.48760986328125,430.48760986328125,430.48760986328125,430.48760986328125,0.0 +2012-06-28,430.48760986328125,430.48760986328125,430.48760986328125,430.48760986328125,0.0 +2012-07-01,430.48760986328125,430.48760986328125,430.48760986328125,430.48760986328125,0.0 +2012-07-02,405.510498046875,426.0798645019531,405.510498046875,417.2644348144531,80010.0 +2012-07-03,420.2029113769531,424.6106262207031,415.7951965332031,415.7951965332031,53301.0 +2012-07-04,417.2644348144531,423.1413879394531,415.7951965332031,417.2644348144531,82206.0 +2012-07-05,,,,, +2012-07-08,427.5491027832031,433.42608642578125,427.5491027832031,431.95684814453125,48497.0 +2012-07-09,430.48760986328125,430.48760986328125,412.8567199707031,415.7951965332031,43563.0 +2012-07-10,414.3259582519531,420.2029113769531,409.918212890625,409.918212890625,53863.0 +2012-07-11,411.387451171875,414.3259582519531,401.102783203125,405.510498046875,24231.0 +2012-07-12,,,,, +2012-07-15,402.572021484375,406.979736328125,390.8180847167969,393.7565612792969,57453.0 +2012-07-16,396.695068359375,398.164306640625,383.4718933105469,384.9411315917969,40826.0 +2012-07-17,386.4103698730469,389.3488464355469,370.24871826171875,373.18719482421875,37369.0 +2012-07-18,373.18719482421875,386.4103698730469,371.71795654296875,383.4718933105469,48561.0 +2012-07-19,,,,, +2012-07-22,386.4103698730469,393.7565612792969,384.9411315917969,389.3488464355469,23050.0 +2012-07-23,387.8796081542969,387.8796081542969,383.4718933105469,386.4103698730469,24072.0 +2012-07-24,384.9411315917969,387.8796081542969,383.4718933105469,387.8796081542969,19274.0 +2012-07-25,386.4103698730469,393.7565612792969,384.9411315917969,392.2873229980469,38746.0 +2012-07-26,,,,, +2012-07-29,402.572021484375,415.7951965332031,402.572021484375,411.387451171875,82369.0 +2012-07-30,415.7951965332031,429.0183410644531,415.7951965332031,418.7336730957031,111024.0 +2012-07-31,420.2029113769531,426.0798645019531,414.3259582519531,423.1413879394531,105727.0 +2012-08-01,424.6106262207031,456.9339294433594,420.2029113769531,439.30303955078125,269164.0 +2012-08-02,,,,, +2012-08-05,449.5877380371094,449.5877380371094,440.77227783203125,442.24151611328125,65857.0 +2012-08-06,440.77227783203125,476.0340576171875,440.77227783203125,459.8724060058594,308735.0 +2012-08-07,462.8108825683594,471.6263427734375,456.9339294433594,458.4031677246094,126511.0 +2012-08-08,461.3416442871094,464.2801513671875,446.64923095703125,448.1184997558594,86501.0 +2012-08-09,,,,, +2012-08-12,446.64923095703125,453.9954528808594,445.17999267578125,446.64923095703125,59847.0 +2012-08-13,446.64923095703125,449.5877380371094,439.30303955078125,439.30303955078125,36412.0 +2012-08-14,440.77227783203125,442.24151611328125,433.42608642578125,434.89532470703125,26875.0 +2012-08-15,431.95684814453125,439.30303955078125,431.95684814453125,439.30303955078125,22250.0 +2012-08-16,,,,, +2012-08-19,439.30303955078125,439.30303955078125,439.30303955078125,439.30303955078125,0.0 +2012-08-23,439.30303955078125,439.30303955078125,439.30303955078125,439.30303955078125,0.0 +2012-08-26,499.54193115234375,523.0498046875,493.6649475097656,496.6034240722656,282429.0 +2012-08-27,496.6034240722656,515.7035522460938,489.2572326660156,495.1341857910156,197979.0 +2012-08-28,501.01116943359375,509.82659912109375,490.7264709472656,498.07269287109375,105342.0 +2012-08-29,495.1341857910156,505.41888427734375,495.1341857910156,498.07269287109375,73272.0 +2012-08-30,,,,, +2012-09-02,515.7035522460938,528.9267578125,514.2343139648438,518.6420288085938,211668.0 +2012-09-03,521.5805053710938,523.0498046875,511.29583740234375,515.7035522460938,118098.0 +2012-09-04,515.7035522460938,515.7035522460938,502.48040771484375,509.82659912109375,79578.0 +2012-09-05,,,,, +2012-09-06,509.82659912109375,509.82659912109375,509.82659912109375,509.82659912109375,0.0 +2012-09-09,512.7650756835938,523.0498046875,511.29583740234375,514.2343139648438,130653.0 +2012-09-10,517.1727905273438,518.6420288085938,506.88812255859375,509.82659912109375,103964.0 +2012-09-11,509.82659912109375,527.45751953125,509.82659912109375,517.1727905273438,225315.0 +2012-09-12,518.6420288085938,520.1112670898438,511.29583740234375,511.29583740234375,91811.0 +2012-09-13,,,,, +2012-09-16,512.7650756835938,514.2343139648438,509.82659912109375,511.29583740234375,39759.0 +2012-09-17,509.82659912109375,512.7650756835938,503.94964599609375,508.35736083984375,36521.0 +2012-09-18,505.41888427734375,511.29583740234375,501.01116943359375,501.01116943359375,51846.0 +2012-09-19,502.48040771484375,503.94964599609375,483.3802795410156,489.2572326660156,43235.0 +2012-09-20,,,,, +2012-09-24,489.2572326660156,489.2572326660156,471.6263427734375,477.5032958984375,43955.0 +2012-09-25,480.4418029785156,481.9110412597656,473.0955810546875,481.9110412597656,32067.0 +2012-09-26,480.4418029785156,480.4418029785156,461.3416442871094,464.2801513671875,36159.0 +2012-09-27,,,,, +2012-09-30,443.71075439453125,449.5877380371094,429.0183410644531,442.24151611328125,40507.0 +2012-10-01,443.71075439453125,458.4031677246094,443.71075439453125,456.9339294433594,42963.0 +2012-10-02,461.3416442871094,461.3416442871094,452.5262145996094,453.9954528808594,35226.0 +2012-10-03,452.5262145996094,476.0340576171875,449.5877380371094,461.3416442871094,98594.0 +2012-10-04,,,,, +2012-10-07,461.3416442871094,462.8108825683594,443.71075439453125,452.5262145996094,46959.0 +2012-10-08,451.0569763183594,451.0569763183594,440.77227783203125,445.17999267578125,24753.0 +2012-10-09,445.17999267578125,445.17999267578125,440.77227783203125,442.24151611328125,12963.0 +2012-10-10,440.77227783203125,443.71075439453125,437.83380126953125,439.30303955078125,17655.0 +2012-10-11,,,,, +2012-10-14,418.7336730957031,426.0798645019531,414.3259582519531,421.6721496582031,19919.0 +2012-10-15,423.1413879394531,431.95684814453125,423.1413879394531,430.48760986328125,21576.0 +2012-10-16,431.95684814453125,437.83380126953125,427.5491027832031,429.0183410644531,27180.0 +2012-10-17,431.95684814453125,434.89532470703125,430.48760986328125,433.42608642578125,21504.0 +2012-10-18,,,,, +2012-10-21,433.42608642578125,448.1184997558594,433.42608642578125,439.30303955078125,67511.0 +2012-10-22,445.17999267578125,445.17999267578125,434.89532470703125,440.77227783203125,22879.0 +2012-10-23,439.30303955078125,439.30303955078125,434.89532470703125,434.89532470703125,12740.0 +2012-10-24,430.48760986328125,436.36456298828125,429.0183410644531,431.95684814453125,19153.0 +2012-10-25,,,,, +2012-10-28,431.95684814453125,431.95684814453125,431.95684814453125,431.95684814453125,0.0 +2012-11-01,431.95684814453125,431.95684814453125,431.95684814453125,431.95684814453125,0.0 +2012-11-04,439.30303955078125,443.71075439453125,436.36456298828125,437.83380126953125,33380.0 +2012-11-05,439.30303955078125,451.0569763183594,437.83380126953125,449.5877380371094,66938.0 +2012-11-06,452.5262145996094,461.3416442871094,449.5877380371094,455.4646911621094,76351.0 +2012-11-07,458.4031677246094,464.2801513671875,455.4646911621094,456.9339294433594,47115.0 +2012-11-08,,,,, +2012-11-11,470.1571044921875,480.4418029785156,456.9339294433594,464.2801513671875,112194.0 +2012-11-12,462.8108825683594,465.7493896484375,452.5262145996094,455.4646911621094,38604.0 +2012-11-13,458.4031677246094,464.2801513671875,453.9954528808594,456.9339294433594,89333.0 +2012-11-14,458.4031677246094,461.3416442871094,443.71075439453125,449.5877380371094,68442.0 +2012-11-15,,,,, +2012-11-18,451.0569763183594,456.9339294433594,437.83380126953125,439.30303955078125,59978.0 +2012-11-19,440.77227783203125,445.17999267578125,411.387451171875,434.89532470703125,49198.0 +2012-11-20,436.36456298828125,437.83380126953125,423.1413879394531,430.48760986328125,36788.0 +2012-11-21,429.0183410644531,431.95684814453125,423.1413879394531,423.1413879394531,19988.0 +2012-11-22,,,,, +2012-11-25,429.0183410644531,430.48760986328125,401.102783203125,401.102783203125,39868.0 +2012-11-26,404.041259765625,415.7951965332031,392.2873229980469,414.3259582519531,54087.0 +2012-11-27,412.8567199707031,412.8567199707031,401.102783203125,408.448974609375,38548.0 +2012-11-28,401.102783203125,414.3259582519531,401.102783203125,408.448974609375,38092.0 +2012-11-29,,,,, +2012-12-02,408.448974609375,408.448974609375,408.448974609375,408.448974609375,0.0 +2012-12-03,424.6106262207031,430.48760986328125,421.6721496582031,427.5491027832031,47848.0 +2012-12-04,427.5491027832031,451.0569763183594,424.6106262207031,437.83380126953125,128365.0 +2012-12-05,437.83380126953125,442.24151611328125,434.89532470703125,434.89532470703125,36423.0 +2012-12-06,434.89532470703125,434.89532470703125,434.89532470703125,434.89532470703125,0.0 +2012-12-09,434.89532470703125,434.89532470703125,434.89532470703125,434.89532470703125,0.0 +2012-12-10,427.5491027832031,427.5491027832031,424.6106262207031,424.6106262207031,22315.0 +2012-12-11,424.6106262207031,429.0183410644531,423.1413879394531,426.0798645019531,16538.0 +2012-12-12,429.0183410644531,430.48760986328125,424.6106262207031,429.0183410644531,17777.0 +2012-12-13,429.0183410644531,429.0183410644531,429.0183410644531,429.0183410644531,0.0 +2012-12-16,429.0183410644531,429.0183410644531,429.0183410644531,429.0183410644531,0.0 +2012-12-17,442.24151611328125,442.24151611328125,433.42608642578125,434.89532470703125,33061.0 +2012-12-18,436.36456298828125,436.36456298828125,426.0798645019531,430.48760986328125,19601.0 +2012-12-19,430.48760986328125,433.42608642578125,426.0798645019531,429.0183410644531,28949.0 +2012-12-20,429.0183410644531,429.0183410644531,429.0183410644531,429.0183410644531,0.0 +2012-12-23,429.0183410644531,429.0183410644531,429.0183410644531,429.0183410644531,0.0 +2012-12-24,427.5491027832031,427.5491027832031,424.6106262207031,427.5491027832031,19427.0 +2012-12-25,426.0798645019531,426.0798645019531,418.7336730957031,421.6721496582031,23734.0 +2012-12-26,421.6721496582031,423.1413879394531,415.7951965332031,423.1413879394531,33726.0 +2012-12-27,423.1413879394531,423.1413879394531,423.1413879394531,423.1413879394531,0.0 +2012-12-30,423.1413879394531,423.1413879394531,423.1413879394531,423.1413879394531,0.0 +2012-12-31,455.4646911621094,471.6263427734375,443.71075439453125,448.1184997558594,202892.0 +2013-01-01,458.4031677246094,464.2801513671875,449.5877380371094,451.0569763183594,117339.0 +2013-01-02,452.5262145996094,481.9110412597656,446.64923095703125,470.1571044921875,383408.0 +2013-01-03,470.1571044921875,470.1571044921875,470.1571044921875,470.1571044921875,0.0 +2013-01-06,470.1571044921875,470.1571044921875,470.1571044921875,470.1571044921875,0.0 +2013-01-07,499.54193115234375,502.48040771484375,481.9110412597656,489.2572326660156,180346.0 +2013-01-08,487.7879943847656,489.2572326660156,468.6878662109375,477.5032958984375,133928.0 +2013-01-09,478.9725341796875,493.6649475097656,474.5648193359375,486.3187561035156,188530.0 +2013-01-10,486.3187561035156,486.3187561035156,486.3187561035156,486.3187561035156,0.0 +2013-01-13,486.3187561035156,486.3187561035156,486.3187561035156,486.3187561035156,0.0 +2013-01-14,467.2186279296875,477.5032958984375,462.8108825683594,470.1571044921875,95880.0 +2013-01-15,473.0955810546875,480.4418029785156,467.2186279296875,470.1571044921875,120515.0 +2013-01-16,473.0955810546875,473.0955810546875,465.7493896484375,468.6878662109375,54302.0 +2013-01-17,468.6878662109375,468.6878662109375,468.6878662109375,468.6878662109375,0.0 +2013-01-20,468.6878662109375,468.6878662109375,468.6878662109375,468.6878662109375,0.0 +2013-01-21,467.2186279296875,467.2186279296875,453.9954528808594,458.4031677246094,74096.0 +2013-01-22,458.4031677246094,467.2186279296875,456.9339294433594,456.9339294433594,53035.0 +2013-01-23,456.9339294433594,462.8108825683594,451.0569763183594,455.4646911621094,45213.0 +2013-01-24,455.4646911621094,455.4646911621094,455.4646911621094,455.4646911621094,0.0 +2013-01-27,455.4646911621094,455.4646911621094,455.4646911621094,455.4646911621094,0.0 +2013-01-28,467.2186279296875,483.3802795410156,467.2186279296875,477.5032958984375,187038.0 +2013-01-29,481.9110412597656,496.6034240722656,481.9110412597656,486.3187561035156,254038.0 +2013-01-30,486.3187561035156,490.7264709472656,478.9725341796875,480.4418029785156,128904.0 +2013-01-31,480.4418029785156,480.4418029785156,480.4418029785156,480.4418029785156,0.0 +2013-02-03,480.4418029785156,480.4418029785156,480.4418029785156,480.4418029785156,0.0 +2013-02-04,470.1571044921875,480.4418029785156,468.6878662109375,476.0340576171875,75947.0 +2013-02-05,474.5648193359375,483.3802795410156,462.8108825683594,470.1571044921875,88394.0 +2013-02-06,474.5648193359375,478.9725341796875,462.8108825683594,462.8108825683594,63199.0 +2013-02-07,462.8108825683594,462.8108825683594,462.8108825683594,462.8108825683594,0.0 +2013-02-10,462.8108825683594,462.8108825683594,462.8108825683594,462.8108825683594,0.0 +2013-02-11,477.5032958984375,487.7879943847656,477.5032958984375,484.8495178222656,167211.0 +2013-02-12,489.2572326660156,514.2343139648438,476.0340576171875,478.9725341796875,541035.0 +2013-02-13,481.9110412597656,486.3187561035156,471.6263427734375,471.6263427734375,149354.0 +2013-02-14,471.6263427734375,471.6263427734375,471.6263427734375,471.6263427734375,0.0 +2013-02-17,471.6263427734375,471.6263427734375,471.6263427734375,471.6263427734375,0.0 +2013-02-18,476.0340576171875,487.7879943847656,474.5648193359375,480.4418029785156,167709.0 +2013-02-19,478.9725341796875,481.9110412597656,465.7493896484375,476.0340576171875,93337.0 +2013-02-20,474.5648193359375,483.3802795410156,473.0955810546875,478.9725341796875,110700.0 +2013-02-21,478.9725341796875,478.9725341796875,478.9725341796875,478.9725341796875,0.0 +2013-02-24,478.9725341796875,478.9725341796875,478.9725341796875,478.9725341796875,0.0 +2013-02-25,470.1571044921875,474.5648193359375,458.4031677246094,458.4031677246094,54475.0 +2013-02-26,455.4646911621094,455.4646911621094,440.77227783203125,452.5262145996094,42122.0 +2013-02-27,456.9339294433594,458.4031677246094,452.5262145996094,455.4646911621094,37268.0 +2013-02-28,455.4646911621094,455.4646911621094,455.4646911621094,455.4646911621094,0.0 +2013-03-03,455.4646911621094,455.4646911621094,455.4646911621094,455.4646911621094,0.0 +2013-03-04,443.71075439453125,448.1184997558594,434.89532470703125,439.30303955078125,37800.0 +2013-03-05,440.77227783203125,445.17999267578125,439.30303955078125,442.24151611328125,23524.0 +2013-03-06,443.71075439453125,446.64923095703125,440.77227783203125,442.24151611328125,20653.0 +2013-03-07,442.24151611328125,442.24151611328125,442.24151611328125,442.24151611328125,0.0 +2013-03-10,442.24151611328125,442.24151611328125,442.24151611328125,442.24151611328125,0.0 +2013-03-11,443.71075439453125,451.0569763183594,443.71075439453125,446.64923095703125,45972.0 +2013-03-12,445.17999267578125,445.17999267578125,427.5491027832031,427.5491027832031,41911.0 +2013-03-13,431.95684814453125,440.77227783203125,426.0798645019531,439.30303955078125,45210.0 +2013-03-14,439.30303955078125,439.30303955078125,439.30303955078125,439.30303955078125,0.0 +2013-03-17,451.0569763183594,458.4031677246094,449.5877380371094,452.5262145996094,84837.0 +2013-03-18,451.0569763183594,451.0569763183594,445.17999267578125,445.17999267578125,33588.0 +2013-03-19,445.17999267578125,452.5262145996094,445.17999267578125,448.1184997558594,46190.0 +2013-03-20,449.5877380371094,451.0569763183594,446.64923095703125,446.64923095703125,38367.0 +2013-03-21,,,,, +2013-03-24,452.5262145996094,453.9954528808594,446.64923095703125,449.5877380371094,46103.0 +2013-03-25,446.64923095703125,451.0569763183594,446.64923095703125,448.1184997558594,23835.0 +2013-03-26,446.64923095703125,449.5877380371094,445.17999267578125,448.1184997558594,21222.0 +2013-03-27,448.1184997558594,461.3416442871094,448.1184997558594,452.5262145996094,151330.0 +2013-03-28,,,,, +2013-03-31,459.8724060058594,461.3416442871094,453.9954528808594,456.9339294433594,51801.0 +2013-04-01,456.9339294433594,464.2801513671875,455.4646911621094,458.4031677246094,81893.0 +2013-04-02,459.8724060058594,461.3416442871094,455.4646911621094,456.9339294433594,47683.0 +2013-04-03,458.4031677246094,459.8724060058594,455.4646911621094,458.4031677246094,51892.0 +2013-04-04,,,,, +2013-04-07,455.4646911621094,471.6263427734375,453.9954528808594,462.8108825683594,256537.0 +2013-04-08,467.2186279296875,499.54193115234375,464.2801513671875,498.07269287109375,367909.0 +2013-04-09,502.48040771484375,528.9267578125,493.6649475097656,493.6649475097656,418681.0 +2013-04-10,493.6649475097656,496.6034240722656,471.6263427734375,481.9110412597656,133122.0 +2013-04-11,,,,, +2013-04-14,514.2343139648438,537.7421875,511.29583740234375,514.2343139648438,422529.0 +2013-04-15,515.7035522460938,515.7035522460938,495.1341857910156,506.88812255859375,227674.0 +2013-04-16,498.07269287109375,508.35736083984375,492.1957092285156,501.01116943359375,132053.0 +2013-04-17,499.54193115234375,499.54193115234375,452.5262145996094,464.2801513671875,123100.0 +2013-04-18,,,,, +2013-04-21,467.2186279296875,470.1571044921875,461.3416442871094,464.2801513671875,68306.0 +2013-04-22,465.7493896484375,473.0955810546875,464.2801513671875,471.6263427734375,70049.0 +2013-04-23,473.0955810546875,481.9110412597656,470.1571044921875,476.0340576171875,102152.0 +2013-04-24,474.5648193359375,478.9725341796875,470.1571044921875,470.1571044921875,43618.0 +2013-04-25,,,,, +2013-04-28,473.0955810546875,478.9725341796875,471.6263427734375,474.5648193359375,50164.0 +2013-04-29,476.0340576171875,476.0340576171875,468.6878662109375,473.0955810546875,52348.0 +2013-04-30,473.0955810546875,476.0340576171875,468.6878662109375,471.6263427734375,52985.0 +2013-05-01,471.6263427734375,474.5648193359375,468.6878662109375,471.6263427734375,42539.0 +2013-05-02,471.6263427734375,471.6263427734375,471.6263427734375,471.6263427734375,0.0 +2013-05-05,480.4418029785156,503.94964599609375,480.4418029785156,487.7879943847656,279123.0 +2013-05-06,490.7264709472656,490.7264709472656,476.0340576171875,481.9110412597656,112326.0 +2013-05-07,478.9725341796875,514.2343139648438,474.5648193359375,495.1341857910156,311423.0 +2013-05-08,496.6034240722656,503.94964599609375,490.7264709472656,495.1341857910156,201596.0 +2013-05-09,,,,, +2013-05-12,496.6034240722656,498.07269287109375,486.3187561035156,489.2572326660156,105015.0 +2013-05-13,477.5032958984375,477.5032958984375,443.71075439453125,464.2801513671875,180468.0 +2013-05-14,468.6878662109375,470.1571044921875,431.95684814453125,445.17999267578125,96695.0 +2013-05-15,439.30303955078125,445.17999267578125,409.918212890625,437.83380126953125,126469.0 +2013-05-16,,,,, +2013-05-19,462.8108825683594,470.1571044921875,456.9339294433594,462.8108825683594,87623.0 +2013-05-20,465.7493896484375,470.1571044921875,459.8724060058594,464.2801513671875,71276.0 +2013-05-21,464.2801513671875,465.7493896484375,461.3416442871094,464.2801513671875,25201.0 +2013-05-22,465.7493896484375,474.5648193359375,461.3416442871094,464.2801513671875,101142.0 +2013-05-23,,,,, +2013-05-26,462.8108825683594,465.7493896484375,459.8724060058594,461.3416442871094,49931.0 +2013-05-27,461.3416442871094,465.7493896484375,459.8724060058594,461.3416442871094,37206.0 +2013-05-28,462.8108825683594,465.7493896484375,462.8108825683594,462.8108825683594,44367.0 +2013-05-29,464.2801513671875,471.6263427734375,461.3416442871094,462.8108825683594,100372.0 +2013-05-30,,,,, +2013-06-02,459.8724060058594,467.2186279296875,458.4031677246094,459.8724060058594,54778.0 +2013-06-03,462.8108825683594,462.8108825683594,459.8724060058594,459.8724060058594,36482.0 +2013-06-04,461.3416442871094,467.2186279296875,452.5262145996094,455.4646911621094,125224.0 +2013-06-05,453.9954528808594,458.4031677246094,449.5877380371094,456.9339294433594,50823.0 +2013-06-06,,,,, +2013-06-09,461.3416442871094,464.2801513671875,458.4031677246094,461.3416442871094,58351.0 +2013-06-10,461.3416442871094,462.8108825683594,456.9339294433594,458.4031677246094,41088.0 +2013-06-11,459.8724060058594,459.8724060058594,453.9954528808594,456.9339294433594,28441.0 +2013-06-12,455.4646911621094,458.4031677246094,455.4646911621094,456.9339294433594,18378.0 +2013-06-13,,,,, +2013-06-16,411.387451171875,426.0798645019531,411.387451171875,421.6721496582031,47264.0 +2013-06-17,424.6106262207031,440.77227783203125,424.6106262207031,434.89532470703125,41502.0 +2013-06-18,440.77227783203125,456.9339294433594,440.77227783203125,448.1184997558594,115469.0 +2013-06-19,446.64923095703125,458.4031677246094,446.64923095703125,449.5877380371094,78479.0 +2013-06-20,,,,, +2013-06-23,449.5877380371094,453.9954528808594,449.5877380371094,451.0569763183594,43707.0 +2013-06-24,449.5877380371094,462.8108825683594,448.1184997558594,461.3416442871094,189157.0 +2013-06-25,471.6263427734375,487.7879943847656,465.7493896484375,467.2186279296875,405406.0 +2013-06-26,470.1571044921875,470.1571044921875,453.9954528808594,455.4646911621094,115696.0 +2013-06-27,31.0,31.0,31.0,31.0,0.0 +2013-06-30,451.0569763183594,464.2801513671875,448.1184997558594,456.9339294433594,101248.0 +2013-07-01,459.8724060058594,461.3416442871094,456.9339294433594,458.4031677246094,38418.0 +2013-07-02,458.4031677246094,462.8108825683594,453.9954528808594,461.3416442871094,62203.0 +2013-07-03,459.8724060058594,464.2801513671875,458.4031677246094,461.3416442871094,63634.0 +2013-07-04,461.3416442871094,461.3416442871094,461.3416442871094,461.3416442871094,0.0 +2013-07-07,459.8724060058594,464.2801513671875,458.4031677246094,459.8724060058594,44958.0 +2013-07-08,459.8724060058594,462.8108825683594,455.4646911621094,456.9339294433594,45481.0 +2013-07-09,456.9339294433594,464.2801513671875,456.9339294433594,459.8724060058594,87074.0 +2013-07-10,461.3416442871094,461.3416442871094,455.4646911621094,459.8724060058594,30289.0 +2013-07-11,,,,, +2013-07-14,461.3416442871094,468.6878662109375,461.3416442871094,462.8108825683594,78421.0 +2013-07-15,465.7493896484375,471.6263427734375,462.8108825683594,465.7493896484375,104045.0 +2013-07-16,467.2186279296875,470.1571044921875,464.2801513671875,468.6878662109375,57637.0 +2013-07-17,470.1571044921875,470.1571044921875,464.2801513671875,468.6878662109375,41600.0 +2013-07-18,,,,, +2013-07-21,461.3416442871094,467.2186279296875,461.3416442871094,467.2186279296875,28747.0 +2013-07-22,464.2801513671875,467.2186279296875,461.3416442871094,465.7493896484375,44442.0 +2013-07-23,465.7493896484375,480.4418029785156,465.7493896484375,474.5648193359375,194655.0 +2013-07-24,476.0340576171875,478.9725341796875,468.6878662109375,470.1571044921875,77324.0 +2013-07-25,470.1571044921875,470.1571044921875,470.1571044921875,470.1571044921875,0.0 +2013-07-28,473.0955810546875,477.5032958984375,471.6263427734375,471.6263427734375,31455.0 +2013-07-29,470.1571044921875,471.6263427734375,462.8108825683594,462.8108825683594,47929.0 +2013-07-30,464.2801513671875,467.2186279296875,462.8108825683594,465.7493896484375,20717.0 +2013-07-31,467.2186279296875,468.6878662109375,462.8108825683594,464.2801513671875,44507.0 +2013-08-01,464.2801513671875,464.2801513671875,455.4646911621094,461.3416442871094,36365.0 +2013-08-04,461.3416442871094,462.8108825683594,458.4031677246094,461.3416442871094,19912.0 +2013-08-05,461.3416442871094,470.1571044921875,461.3416442871094,467.2186279296875,66065.0 +2013-08-11,467.2186279296875,467.2186279296875,467.2186279296875,467.2186279296875,0.0 +2013-08-13,471.6263427734375,473.0955810546875,468.6878662109375,470.1571044921875,39082.0 +2013-08-14,470.1571044921875,478.9725341796875,467.2186279296875,471.6263427734375,89685.0 +2013-08-15,471.6263427734375,474.5648193359375,468.6878662109375,470.1571044921875,30112.0 +2013-08-18,,,,, +2013-08-19,465.7493896484375,468.6878662109375,465.7493896484375,467.2186279296875,26560.0 +2013-08-20,467.2186279296875,471.6263427734375,464.2801513671875,470.1571044921875,78401.0 +2013-08-21,471.6263427734375,474.5648193359375,468.6878662109375,470.1571044921875,56239.0 +2013-08-22,471.6263427734375,474.5648193359375,468.6878662109375,473.0955810546875,72110.0 +2013-08-25,483.3802795410156,487.7879943847656,474.5648193359375,480.4418029785156,310208.0 +2013-08-26,481.9110412597656,486.3187561035156,470.1571044921875,471.6263427734375,167236.0 +2013-08-27,470.1571044921875,470.1571044921875,424.6106262207031,424.6106262207031,183285.0 +2013-08-28,415.7951965332031,433.42608642578125,404.041259765625,418.7336730957031,165672.0 +2013-08-29,426.0798645019531,433.42608642578125,412.8567199707031,412.8567199707031,72516.0 +2013-09-01,427.5491027832031,433.42608642578125,423.1413879394531,431.95684814453125,71078.0 +2013-09-02,434.89532470703125,434.89532470703125,427.5491027832031,430.48760986328125,50592.0 +2013-09-03,434.89532470703125,436.36456298828125,411.387451171875,420.2029113769531,72284.0 +2013-09-04,418.7336730957031,418.7336730957031,408.448974609375,408.448974609375,57742.0 +2013-09-05,408.448974609375,414.3259582519531,396.695068359375,399.633544921875,68054.0 +2013-09-08,408.448974609375,409.918212890625,393.7565612792969,395.2257995605469,42169.0 +2013-09-09,396.695068359375,406.979736328125,387.8796081542969,399.633544921875,141117.0 +2013-09-10,415.7951965332031,424.6106262207031,414.3259582519531,423.1413879394531,102727.0 +2013-09-11,424.6106262207031,429.0183410644531,420.2029113769531,424.6106262207031,126907.0 +2013-09-12,427.5491027832031,431.95684814453125,426.0798645019531,426.0798645019531,98891.0 +2013-09-15,433.42608642578125,439.30303955078125,431.95684814453125,439.30303955078125,80133.0 +2013-09-16,442.24151611328125,451.0569763183594,439.30303955078125,445.17999267578125,108562.0 +2013-09-17,446.64923095703125,461.3416442871094,442.24151611328125,458.4031677246094,211617.0 +2013-09-18,462.8108825683594,470.1571044921875,446.64923095703125,446.64923095703125,363470.0 +2013-09-19,452.5262145996094,455.4646911621094,448.1184997558594,451.0569763183594,94980.0 +2013-09-24,451.0569763183594,452.5262145996094,448.1184997558594,451.0569763183594,38192.0 +2013-09-25,451.0569763183594,451.0569763183594,451.0569763183594,451.0569763183594,0.0 +2013-09-26,451.0569763183594,451.0569763183594,439.30303955078125,439.30303955078125,54020.0 +2013-09-29,437.83380126953125,442.24151611328125,433.42608642578125,436.36456298828125,30935.0 +2013-09-30,434.89532470703125,440.77227783203125,434.89532470703125,436.36456298828125,45398.0 +2013-10-01,437.83380126953125,437.83380126953125,433.42608642578125,436.36456298828125,44297.0 +2013-10-02,437.83380126953125,439.30303955078125,433.42608642578125,434.89532470703125,33272.0 +2013-10-03,434.89532470703125,436.36456298828125,430.48760986328125,431.95684814453125,28806.0 +2013-10-06,433.42608642578125,436.36456298828125,415.7951965332031,426.0798645019531,50686.0 +2013-10-07,434.89532470703125,455.4646911621094,434.89532470703125,436.36456298828125,236897.0 +2013-10-08,436.36456298828125,436.36456298828125,426.0798645019531,426.0798645019531,64317.0 +2013-10-09,426.0798645019531,426.0798645019531,418.7336730957031,421.6721496582031,38884.0 +2013-10-10,423.1413879394531,424.6106262207031,421.6721496582031,423.1413879394531,19639.0 +2013-10-13,423.1413879394531,423.1413879394531,423.1413879394531,423.1413879394531,0.0 +2013-10-20,430.48760986328125,434.89532470703125,427.5491027832031,430.48760986328125,41359.0 +2013-10-21,431.95684814453125,433.42608642578125,429.0183410644531,431.95684814453125,28752.0 +2013-10-22,431.95684814453125,434.89532470703125,430.48760986328125,430.48760986328125,37911.0 +2013-10-23,433.42608642578125,439.30303955078125,430.48760986328125,433.42608642578125,60458.0 +2013-10-24,434.89532470703125,434.89532470703125,430.48760986328125,433.42608642578125,25081.0 +2013-10-27,433.42608642578125,434.89532470703125,431.95684814453125,433.42608642578125,19806.0 +2013-10-28,434.89532470703125,434.89532470703125,430.48760986328125,433.42608642578125,21137.0 +2013-10-29,431.95684814453125,431.95684814453125,429.0183410644531,429.0183410644531,13219.0 +2013-10-30,433.42608642578125,433.42608642578125,427.5491027832031,430.48760986328125,15435.0 +2013-10-31,427.5491027832031,430.48760986328125,426.0798645019531,430.48760986328125,14853.0 +2013-11-03,430.48760986328125,433.42608642578125,430.48760986328125,433.42608642578125,26070.0 +2013-11-04,433.42608642578125,442.24151611328125,433.42608642578125,442.24151611328125,93638.0 +2013-11-05,445.17999267578125,448.1184997558594,439.30303955078125,442.24151611328125,95356.0 +2013-11-06,442.24151611328125,443.71075439453125,437.83380126953125,437.83380126953125,29730.0 +2013-11-07,437.83380126953125,439.30303955078125,434.89532470703125,436.36456298828125,20402.0 +2013-11-10,436.36456298828125,437.83380126953125,434.89532470703125,436.36456298828125,20775.0 +2013-11-11,436.36456298828125,439.30303955078125,434.89532470703125,436.36456298828125,19447.0 +2013-11-12,436.36456298828125,437.83380126953125,434.89532470703125,434.89532470703125,23212.0 +2013-11-13,434.89532470703125,436.36456298828125,431.95684814453125,433.42608642578125,16631.0 +2013-11-14,434.89532470703125,436.36456298828125,434.89532470703125,436.36456298828125,22835.0 +2013-11-17,437.83380126953125,442.24151611328125,437.83380126953125,439.30303955078125,31864.0 +2013-11-18,439.30303955078125,439.30303955078125,436.36456298828125,436.36456298828125,15129.0 +2013-11-19,434.89532470703125,436.36456298828125,427.5491027832031,431.95684814453125,20383.0 +2013-11-20,430.48760986328125,434.89532470703125,430.48760986328125,431.95684814453125,18211.0 +2013-11-21,431.95684814453125,434.89532470703125,431.95684814453125,433.42608642578125,11422.0 +2013-11-24,433.42608642578125,434.89532470703125,430.48760986328125,431.95684814453125,12060.0 +2013-11-25,431.95684814453125,433.42608642578125,430.48760986328125,430.48760986328125,7676.0 +2013-11-26,429.0183410644531,430.48760986328125,427.5491027832031,427.5491027832031,13012.0 +2013-11-27,427.5491027832031,431.95684814453125,427.5491027832031,429.0183410644531,11045.0 +2013-11-28,429.0183410644531,431.95684814453125,427.5491027832031,431.95684814453125,15492.0 +2013-12-01,431.95684814453125,433.42608642578125,429.0183410644531,429.0183410644531,9145.0 +2013-12-02,429.0183410644531,433.42608642578125,427.5491027832031,429.0183410644531,17939.0 +2013-12-03,430.48760986328125,430.48760986328125,423.1413879394531,423.1413879394531,19959.0 +2013-12-04,423.1413879394531,424.6106262207031,418.7336730957031,423.1413879394531,21621.0 +2013-12-05,421.6721496582031,429.0183410644531,421.6721496582031,426.0798645019531,18614.0 +2013-12-08,429.0183410644531,429.0183410644531,427.5491027832031,429.0183410644531,16483.0 +2013-12-09,429.0183410644531,430.48760986328125,426.0798645019531,429.0183410644531,16562.0 +2013-12-10,430.48760986328125,430.48760986328125,427.5491027832031,427.5491027832031,10800.0 +2013-12-11,431.95684814453125,437.83380126953125,430.48760986328125,433.42608642578125,79284.0 +2013-12-12,433.42608642578125,433.42608642578125,427.5491027832031,427.5491027832031,29936.0 +2013-12-15,427.5491027832031,430.48760986328125,426.0798645019531,429.0183410644531,25575.0 +2013-12-16,429.0183410644531,429.0183410644531,426.0798645019531,429.0183410644531,21995.0 +2013-12-17,427.5491027832031,429.0183410644531,426.0798645019531,427.5491027832031,18336.0 +2013-12-18,427.5491027832031,431.95684814453125,427.5491027832031,429.0183410644531,28874.0 +2013-12-19,430.48760986328125,431.95684814453125,427.5491027832031,429.0183410644531,26268.0 +2013-12-22,429.0183410644531,433.42608642578125,429.0183410644531,430.48760986328125,23727.0 +2013-12-23,430.48760986328125,430.48760986328125,427.5491027832031,429.0183410644531,13095.0 +2013-12-24,429.0183410644531,430.48760986328125,427.5491027832031,429.0183410644531,14619.0 +2013-12-25,427.5491027832031,437.83380126953125,427.5491027832031,434.89532470703125,122072.0 +2013-12-26,434.89532470703125,477.5032958984375,433.42608642578125,477.5032958984375,469944.0 +2013-12-29,480.4418029785156,501.01116943359375,464.2801513671875,464.2801513671875,970408.0 +2013-12-30,468.6878662109375,476.0340576171875,459.8724060058594,461.3416442871094,257178.0 +2013-12-31,462.8108825683594,462.8108825683594,452.5262145996094,453.9954528808594,112931.0 +2014-01-01,456.9339294433594,458.4031677246094,448.1184997558594,448.1184997558594,84223.0 +2014-01-02,451.0569763183594,452.5262145996094,442.24151611328125,445.17999267578125,77185.0 +2014-01-05,445.17999267578125,451.0569763183594,442.24151611328125,443.71075439453125,62584.0 +2014-01-06,446.64923095703125,459.8724060058594,446.64923095703125,448.1184997558594,115085.0 +2014-01-07,448.1184997558594,449.5877380371094,440.77227783203125,442.24151611328125,58101.0 +2014-01-08,442.24151611328125,445.17999267578125,440.77227783203125,443.71075439453125,31852.0 +2014-01-09,443.71075439453125,445.17999267578125,439.30303955078125,443.71075439453125,49331.0 +2014-01-12,445.17999267578125,451.0569763183594,443.71075439453125,445.17999267578125,47106.0 +2014-01-13,448.1184997558594,453.9954528808594,445.17999267578125,451.0569763183594,124975.0 +2014-01-14,451.0569763183594,451.0569763183594,451.0569763183594,451.0569763183594,0.0 +2014-01-15,448.1184997558594,449.5877380371094,445.17999267578125,449.5877380371094,52186.0 +2014-01-16,449.5877380371094,449.5877380371094,440.77227783203125,443.71075439453125,53764.0 +2014-01-19,442.24151611328125,443.71075439453125,440.77227783203125,442.24151611328125,36280.0 +2014-01-20,443.71075439453125,443.71075439453125,440.77227783203125,442.24151611328125,17881.0 +2014-01-21,442.24151611328125,443.71075439453125,440.77227783203125,443.71075439453125,30224.0 +2014-01-22,443.71075439453125,445.17999267578125,426.0798645019531,436.36456298828125,42576.0 +2014-01-23,436.36456298828125,440.77227783203125,433.42608642578125,437.83380126953125,36465.0 +2014-01-26,433.42608642578125,434.89532470703125,430.48760986328125,433.42608642578125,28176.0 +2014-01-27,431.95684814453125,433.42608642578125,423.1413879394531,423.1413879394531,46728.0 +2014-01-28,426.0798645019531,427.5491027832031,421.6721496582031,424.6106262207031,16726.0 +2014-01-29,429.0183410644531,434.89532470703125,426.0798645019531,430.48760986328125,40605.0 +2014-01-30,427.5491027832031,431.95684814453125,427.5491027832031,429.0183410644531,22502.0 +2014-02-02,427.5491027832031,430.48760986328125,427.5491027832031,429.0183410644531,22607.0 +2014-02-03,427.5491027832031,443.71075439453125,427.5491027832031,433.42608642578125,115164.0 +2014-02-04,429.0183410644531,433.42608642578125,427.5491027832031,429.0183410644531,47399.0 +2014-02-05,430.48760986328125,431.95684814453125,429.0183410644531,430.48760986328125,14546.0 +2014-02-06,430.48760986328125,431.95684814453125,427.5491027832031,430.48760986328125,19864.0 +2014-02-09,431.95684814453125,434.89532470703125,430.48760986328125,431.95684814453125,26870.0 +2014-02-10,431.95684814453125,434.89532470703125,429.0183410644531,431.95684814453125,35555.0 +2014-02-11,431.95684814453125,436.36456298828125,430.48760986328125,430.48760986328125,32472.0 +2014-02-12,433.42608642578125,434.89532470703125,430.48760986328125,431.95684814453125,16888.0 +2014-02-13,433.42608642578125,433.42608642578125,429.0183410644531,430.48760986328125,14813.0 +2014-02-16,431.95684814453125,440.77227783203125,431.95684814453125,433.42608642578125,74109.0 +2014-02-17,436.36456298828125,439.30303955078125,431.95684814453125,434.89532470703125,65064.0 +2014-02-18,436.36456298828125,437.83380126953125,433.42608642578125,434.89532470703125,31776.0 +2014-02-19,434.89532470703125,437.83380126953125,433.42608642578125,436.36456298828125,19337.0 +2014-02-20,437.83380126953125,456.9339294433594,437.83380126953125,443.71075439453125,273054.0 +2014-02-23,445.17999267578125,446.64923095703125,440.77227783203125,440.77227783203125,55257.0 +2014-02-24,442.24151611328125,442.24151611328125,437.83380126953125,439.30303955078125,30878.0 +2014-02-25,440.77227783203125,448.1184997558594,440.77227783203125,442.24151611328125,86472.0 +2014-02-26,443.71075439453125,446.64923095703125,440.77227783203125,442.24151611328125,58175.0 +2014-02-27,442.24151611328125,443.71075439453125,440.77227783203125,442.24151611328125,31001.0 +2014-03-02,440.77227783203125,443.71075439453125,436.36456298828125,437.83380126953125,32599.0 +2014-03-03,437.83380126953125,437.83380126953125,431.95684814453125,434.89532470703125,35898.0 +2014-03-04,436.36456298828125,439.30303955078125,436.36456298828125,439.30303955078125,22244.0 +2014-03-05,437.83380126953125,439.30303955078125,433.42608642578125,436.36456298828125,47163.0 +2014-03-06,436.36456298828125,439.30303955078125,434.89532470703125,436.36456298828125,26210.0 +2014-03-09,437.83380126953125,449.5877380371094,436.36456298828125,445.17999267578125,117818.0 +2014-03-10,443.71075439453125,458.4031677246094,442.24151611328125,449.5877380371094,202649.0 +2014-03-11,451.0569763183594,462.8108825683594,448.1184997558594,451.0569763183594,178919.0 +2014-03-12,452.5262145996094,465.7493896484375,449.5877380371094,456.9339294433594,239872.0 +2014-03-13,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2014-03-16,461.3416442871094,467.2186279296875,456.9339294433594,456.9339294433594,74489.0 +2014-03-17,458.4031677246094,474.5648193359375,456.9339294433594,467.2186279296875,210073.0 +2014-03-18,470.1571044921875,471.6263427734375,461.3416442871094,464.2801513671875,104167.0 +2014-03-19,467.2186279296875,468.6878662109375,462.8108825683594,465.7493896484375,57539.0 +2014-03-20,465.7493896484375,467.2186279296875,458.4031677246094,459.8724060058594,51786.0 +2014-03-23,461.3416442871094,465.7493896484375,459.8724060058594,464.2801513671875,55658.0 +2014-03-24,464.2801513671875,476.0340576171875,462.8108825683594,468.6878662109375,198013.0 +2014-03-25,470.1571044921875,474.5648193359375,467.2186279296875,468.6878662109375,106735.0 +2014-03-26,471.6263427734375,478.9725341796875,470.1571044921875,474.5648193359375,163070.0 +2014-03-27,477.5032958984375,489.2572326660156,470.1571044921875,471.6263427734375,288897.0 +2014-03-30,478.9725341796875,480.4418029785156,471.6263427734375,474.5648193359375,76584.0 +2014-03-31,476.0340576171875,480.4418029785156,471.6263427734375,478.9725341796875,112126.0 +2014-04-01,480.4418029785156,487.7879943847656,477.5032958984375,484.8495178222656,186460.0 +2014-04-02,487.7879943847656,492.1957092285156,483.3802795410156,484.8495178222656,128235.0 +2014-04-03,486.3187561035156,501.01116943359375,484.8495178222656,489.2572326660156,399002.0 +2014-04-06,492.1957092285156,514.2343139648438,490.7264709472656,508.35736083984375,421809.0 +2014-04-07,509.82659912109375,558.3115844726562,508.35736083984375,558.3115844726562,682827.0 +2014-04-08,573.0039672851562,614.1427001953125,568.5962524414062,614.1427001953125,956522.0 +2014-04-09,620.0196533203125,664.096923828125,558.3115844726562,589.1655883789062,1157552.0 +2014-04-10,611.2042236328125,633.2428588867188,589.1655883789062,592.1041259765625,790540.0 +2014-04-13,587.6963500976562,593.5733642578125,545.08837890625,558.3115844726562,391748.0 +2014-04-14,564.1885375976562,592.1041259765625,558.3115844726562,578.8809204101562,408482.0 +2014-04-15,586.2271118164062,608.2657470703125,580.3501586914062,599.4503173828125,408336.0 +2014-04-16,599.4503173828125,620.0196533203125,593.5733642578125,596.5118408203125,328556.0 +2014-04-17,599.4503173828125,600.9195556640625,580.3501586914062,584.7578735351562,157644.0 +2014-04-20,586.2271118164062,600.9195556640625,583.2886352539062,592.1041259765625,176562.0 +2014-04-21,592.1041259765625,609.7349853515625,584.7578735351562,595.0426025390625,302635.0 +2014-04-22,596.5118408203125,605.3272705078125,592.1041259765625,595.0426025390625,137283.0 +2014-04-23,597.9810791015625,599.4503173828125,574.4732055664062,581.8193969726562,148097.0 +2014-04-24,581.8193969726562,583.2886352539062,568.5962524414062,580.3501586914062,122052.0 +2014-04-27,580.3501586914062,599.4503173828125,580.3501586914062,595.0426025390625,221207.0 +2014-04-28,597.9810791015625,602.3887939453125,587.6963500976562,587.6963500976562,171986.0 +2014-04-29,589.1655883789062,595.0426025390625,584.7578735351562,589.1655883789062,136258.0 +2014-04-30,592.1041259765625,596.5118408203125,586.2271118164062,587.6963500976562,163354.0 +2014-05-01,589.1655883789062,590.6348876953125,584.7578735351562,584.7578735351562,55137.0 +2014-05-04,590.6348876953125,599.4503173828125,586.2271118164062,589.1655883789062,230079.0 +2014-05-05,590.6348876953125,596.5118408203125,586.2271118164062,589.1655883789062,164501.0 +2014-05-06,592.1041259765625,615.6119384765625,590.6348876953125,614.1427001953125,719088.0 +2014-05-07,615.6119384765625,625.8966674804688,611.2042236328125,620.0196533203125,570698.0 +2014-05-08,621.4888916015625,634.7120971679688,615.6119384765625,615.6119384765625,502099.0 +2014-05-11,621.4888916015625,631.7736206054688,606.7965087890625,625.8966674804688,455371.0 +2014-05-12,627.3659057617188,642.0582885742188,625.8966674804688,631.7736206054688,423786.0 +2014-05-13,636.1813354492188,646.4660034179688,633.2428588867188,637.6505737304688,315373.0 +2014-05-14,639.1198120117188,649.4044799804688,631.7736206054688,631.7736206054688,269220.0 +2014-05-15,631.7736206054688,634.7120971679688,624.4274291992188,625.8966674804688,148296.0 +2014-05-18,624.4274291992188,631.7736206054688,620.0196533203125,624.4274291992188,122711.0 +2014-05-19,627.3659057617188,627.3659057617188,596.5118408203125,608.2657470703125,226136.0 +2014-05-20,606.7965087890625,621.4888916015625,606.7965087890625,621.4888916015625,398140.0 +2014-05-21,621.4888916015625,678.789306640625,617.0811767578125,671.443115234375,966923.0 +2014-05-22,678.789306640625,719.9280395507812,661.158447265625,665.566162109375,1227105.0 +2014-05-25,646.4660034179688,690.543212890625,639.1198120117188,669.973876953125,580983.0 +2014-05-26,678.789306640625,718.4588012695312,674.381591796875,708.1741333007812,1160072.0 +2014-05-27,716.9895629882812,730.2127685546875,686.135498046875,692.0125122070312,946863.0 +2014-05-28,690.543212890625,719.9280395507812,683.197021484375,693.4817504882812,699572.0 +2014-05-29,694.9509887695312,711.1126098632812,675.850830078125,692.0125122070312,467095.0 +2014-06-01,697.8894653320312,705.2356567382812,690.543212890625,694.9509887695312,269631.0 +2014-06-02,694.9509887695312,696.4202270507812,675.850830078125,678.789306640625,152459.0 +2014-06-03,681.727783203125,700.8279418945312,681.727783203125,689.073974609375,419728.0 +2014-06-04,686.135498046875,696.4202270507812,683.197021484375,687.604736328125,264872.0 +2014-06-05,687.604736328125,693.4817504882812,661.158447265625,664.096923828125,226883.0 +2014-06-08,675.850830078125,689.073974609375,639.1198120117188,675.850830078125,401758.0 +2014-06-09,680.258544921875,687.604736328125,672.912353515625,675.850830078125,171132.0 +2014-06-10,675.850830078125,678.789306640625,653.8121948242188,659.689208984375,122602.0 +2014-06-11,656.7506713867188,680.258544921875,649.4044799804688,669.973876953125,224635.0 +2014-06-12,669.973876953125,678.789306640625,655.2814331054688,658.219970703125,123323.0 +2014-06-15,646.4660034179688,664.096923828125,633.2428588867188,649.4044799804688,186158.0 +2014-06-16,653.8121948242188,659.689208984375,611.2042236328125,617.0811767578125,152212.0 +2014-06-17,615.6119384765625,628.8351440429688,580.3501586914062,608.2657470703125,202739.0 +2014-06-18,612.6734619140625,615.6119384765625,602.3887939453125,611.2042236328125,109472.0 +2014-06-19,611.2042236328125,620.0196533203125,599.4503173828125,599.4503173828125,110753.0 +2014-06-22,603.8580322265625,608.2657470703125,570.0654907226562,573.0039672851562,132330.0 +2014-06-23,558.3115844726562,568.5962524414062,539.21142578125,545.08837890625,223318.0 +2014-06-24,546.5576171875,564.1885375976562,534.8037109375,562.7192993164062,349982.0 +2014-06-25,564.1885375976562,603.8580322265625,556.8423461914062,595.0426025390625,369684.0 +2014-06-26,593.5733642578125,611.2042236328125,580.3501586914062,581.8193969726562,367499.0 +2014-06-29,580.3501586914062,584.7578735351562,570.0654907226562,571.5347290039062,139001.0 +2014-06-30,567.1270141601562,575.9424438476562,562.7192993164062,565.6577758789062,105151.0 +2014-07-01,565.6577758789062,578.8809204101562,565.6577758789062,571.5347290039062,100598.0 +2014-07-02,574.4732055664062,590.6348876953125,573.0039672851562,581.8193969726562,130415.0 +2014-07-03,583.2886352539062,584.7578735351562,570.0654907226562,571.5347290039062,59095.0 +2014-07-06,573.0039672851562,580.3501586914062,567.1270141601562,574.4732055664062,80454.0 +2014-07-07,575.9424438476562,581.8193969726562,573.0039672851562,575.9424438476562,44115.0 +2014-07-08,577.4116821289062,580.3501586914062,574.4732055664062,575.9424438476562,42462.0 +2014-07-09,575.9424438476562,577.4116821289062,570.0654907226562,573.0039672851562,32459.0 +2014-07-10,573.0039672851562,573.0039672851562,567.1270141601562,568.5962524414062,33626.0 +2014-07-13,568.5962524414062,580.3501586914062,568.5962524414062,570.0654907226562,77704.0 +2014-07-14,571.5347290039062,577.4116821289062,568.5962524414062,571.5347290039062,38897.0 +2014-07-15,570.0654907226562,575.9424438476562,570.0654907226562,571.5347290039062,22652.0 +2014-07-16,570.0654907226562,573.0039672851562,567.1270141601562,568.5962524414062,18553.0 +2014-07-17,567.1270141601562,571.5347290039062,561.2500610351562,561.2500610351562,38555.0 +2014-07-20,562.7192993164062,562.7192993164062,546.5576171875,550.96533203125,33930.0 +2014-07-21,550.96533203125,556.8423461914062,550.96533203125,555.373046875,20424.0 +2014-07-22,556.8423461914062,570.0654907226562,556.8423461914062,561.2500610351562,33045.0 +2014-07-23,562.7192993164062,565.6577758789062,558.3115844726562,561.2500610351562,23374.0 +2014-07-24,561.2500610351562,561.2500610351562,555.373046875,556.8423461914062,27853.0 +2014-08-03,558.3115844726562,609.7349853515625,558.3115844726562,603.8580322265625,208633.0 +2014-08-04,603.8580322265625,614.1427001953125,593.5733642578125,599.4503173828125,183772.0 +2014-08-05,599.4503173828125,630.3043823242188,597.9810791015625,599.4503173828125,300770.0 +2014-08-06,600.9195556640625,609.7349853515625,599.4503173828125,600.9195556640625,77184.0 +2014-08-07,602.3887939453125,605.3272705078125,597.9810791015625,599.4503173828125,55213.0 +2014-08-10,602.3887939453125,612.6734619140625,600.9195556640625,605.3272705078125,157562.0 +2014-08-11,606.7965087890625,609.7349853515625,600.9195556640625,603.8580322265625,64375.0 +2014-08-12,605.3272705078125,615.6119384765625,602.3887939453125,606.7965087890625,113277.0 +2014-08-13,606.7965087890625,653.8121948242188,605.3272705078125,636.1813354492188,539895.0 +2014-08-14,637.6505737304688,664.096923828125,624.4274291992188,627.3659057617188,840396.0 +2014-08-17,630.3043823242188,642.0582885742188,625.8966674804688,627.3659057617188,186817.0 +2014-08-18,627.3659057617188,642.0582885742188,625.8966674804688,633.2428588867188,263294.0 +2014-08-19,636.1813354492188,649.4044799804688,636.1813354492188,643.5275268554688,268725.0 +2014-08-20,643.5275268554688,655.2814331054688,637.6505737304688,639.1198120117188,215503.0 +2014-08-21,640.5890502929688,656.7506713867188,639.1198120117188,650.8737182617188,358193.0 +2014-08-24,667.035400390625,671.443115234375,649.4044799804688,649.4044799804688,302812.0 +2014-08-25,652.3429565429688,652.3429565429688,609.7349853515625,620.0196533203125,236867.0 +2014-08-26,625.8966674804688,647.9352416992188,625.8966674804688,640.5890502929688,190818.0 +2014-08-27,644.9967651367188,647.9352416992188,639.1198120117188,642.0582885742188,128342.0 +2014-08-28,642.0582885742188,644.9967651367188,634.7120971679688,636.1813354492188,63160.0 +2014-08-31,640.5890502929688,643.5275268554688,636.1813354492188,640.5890502929688,70734.0 +2014-09-01,644.9967651367188,650.8737182617188,640.5890502929688,642.0582885742188,121437.0 +2014-09-02,642.0582885742188,652.3429565429688,639.1198120117188,647.9352416992188,177837.0 +2014-09-03,653.8121948242188,662.627685546875,647.9352416992188,650.8737182617188,289781.0 +2014-09-04,652.3429565429688,652.3429565429688,642.0582885742188,644.9967651367188,96132.0 +2014-09-07,639.1198120117188,650.8737182617188,637.6505737304688,643.5275268554688,119634.0 +2014-09-08,643.5275268554688,649.4044799804688,639.1198120117188,647.9352416992188,159821.0 +2014-09-09,649.4044799804688,649.4044799804688,642.0582885742188,642.0582885742188,98447.0 +2014-09-10,642.0582885742188,643.5275268554688,636.1813354492188,637.6505737304688,79644.0 +2014-09-11,639.1198120117188,647.9352416992188,636.1813354492188,640.5890502929688,104972.0 +2014-09-14,642.0582885742188,652.3429565429688,640.5890502929688,642.0582885742188,144712.0 +2014-09-15,642.0582885742188,659.689208984375,637.6505737304688,642.0582885742188,336921.0 +2014-09-16,644.9967651367188,649.4044799804688,639.1198120117188,642.0582885742188,78430.0 +2014-09-17,642.0582885742188,646.4660034179688,639.1198120117188,642.0582885742188,71391.0 +2014-09-18,643.5275268554688,644.9967651367188,639.1198120117188,640.5890502929688,49733.0 +2014-09-21,640.5890502929688,642.0582885742188,622.9581298828125,627.3659057617188,75750.0 +2014-09-22,622.9581298828125,633.2428588867188,618.5504150390625,628.8351440429688,73069.0 +2014-09-24,628.8351440429688,630.3043823242188,612.6734619140625,620.0196533203125,64947.0 +2014-09-25,620.0196533203125,624.4274291992188,611.2042236328125,612.6734619140625,44217.0 +2014-09-28,614.1427001953125,615.6119384765625,599.4503173828125,600.9195556640625,43794.0 +2014-09-29,599.4503173828125,609.7349853515625,596.5118408203125,599.4503173828125,76427.0 +2014-09-30,599.4503173828125,603.8580322265625,597.9810791015625,600.9195556640625,56193.0 +2014-10-01,602.3887939453125,611.2042236328125,599.4503173828125,599.4503173828125,64522.0 +2014-10-02,599.4503173828125,599.4503173828125,586.2271118164062,587.6963500976562,72464.0 +2014-10-12,570.0654907226562,573.0039672851562,531.865234375,531.865234375,46879.0 +2014-10-13,523.0498046875,543.619140625,509.82659912109375,540.6806640625,77119.0 +2014-10-14,537.7421875,537.7421875,523.0498046875,530.39599609375,42399.0 +2014-10-15,531.865234375,539.21142578125,521.5805053710938,521.5805053710938,43566.0 +2014-10-16,506.88812255859375,514.2343139648438,470.1571044921875,470.1571044921875,72810.0 +2014-10-19,492.1957092285156,495.1341857910156,476.0340576171875,480.4418029785156,61194.0 +2014-10-20,481.9110412597656,483.3802795410156,471.6263427734375,478.9725341796875,36286.0 +2014-10-21,480.4418029785156,518.6420288085938,480.4418029785156,514.2343139648438,143676.0 +2014-10-22,517.1727905273438,527.45751953125,506.88812255859375,511.29583740234375,201504.0 +2014-10-23,511.29583740234375,514.2343139648438,503.94964599609375,506.88812255859375,60928.0 +2014-10-26,509.82659912109375,517.1727905273438,508.35736083984375,512.7650756835938,36600.0 +2014-10-27,514.2343139648438,515.7035522460938,508.35736083984375,509.82659912109375,28067.0 +2014-10-28,511.29583740234375,514.2343139648438,506.88812255859375,514.2343139648438,22170.0 +2014-10-29,514.2343139648438,517.1727905273438,505.41888427734375,506.88812255859375,32512.0 +2014-10-30,501.01116943359375,502.48040771484375,487.7879943847656,493.6649475097656,53736.0 +2014-11-02,468.6878662109375,481.9110412597656,455.4646911621094,471.6263427734375,189733.0 +2014-11-03,473.0955810546875,483.3802795410156,464.2801513671875,480.4418029785156,108954.0 +2014-11-04,470.1571044921875,480.4418029785156,449.5877380371094,458.4031677246094,63199.0 +2014-11-05,449.5877380371094,470.1571044921875,448.1184997558594,467.2186279296875,54939.0 +2014-11-06,473.0955810546875,498.07269287109375,464.2801513671875,493.6649475097656,58858.0 +2014-11-09,489.2572326660156,499.54193115234375,483.3802795410156,484.8495178222656,58732.0 +2014-11-10,483.3802795410156,490.7264709472656,478.9725341796875,486.3187561035156,31219.0 +2014-11-11,484.8495178222656,492.1957092285156,483.3802795410156,486.3187561035156,48054.0 +2014-11-12,484.8495178222656,498.07269287109375,484.8495178222656,489.2572326660156,40271.0 +2014-11-13,489.2572326660156,492.1957092285156,483.3802795410156,484.8495178222656,18752.0 +2014-11-16,483.3802795410156,492.1957092285156,483.3802795410156,489.2572326660156,24398.0 +2014-11-17,484.8495178222656,505.41888427734375,476.0340576171875,499.54193115234375,53939.0 +2014-11-18,502.48040771484375,502.48040771484375,490.7264709472656,493.6649475097656,43921.0 +2014-11-19,495.1341857910156,495.1341857910156,490.7264709472656,495.1341857910156,21475.0 +2014-11-20,499.54193115234375,499.54193115234375,490.7264709472656,490.7264709472656,20707.0 +2014-11-23,495.1341857910156,501.01116943359375,489.2572326660156,496.6034240722656,53549.0 +2014-11-24,499.54193115234375,505.41888427734375,495.1341857910156,496.6034240722656,80150.0 +2014-11-25,495.1341857910156,499.54193115234375,490.7264709472656,498.07269287109375,44164.0 +2014-11-26,495.1341857910156,508.35736083984375,492.1957092285156,498.07269287109375,58969.0 +2014-11-27,498.07269287109375,501.01116943359375,495.1341857910156,498.07269287109375,31694.0 +2014-11-30,471.6263427734375,493.6649475097656,471.6263427734375,478.9725341796875,29054.0 +2014-12-01,486.3187561035156,512.7650756835938,486.3187561035156,489.2572326660156,80303.0 +2014-12-02,499.54193115234375,502.48040771484375,493.6649475097656,493.6649475097656,23008.0 +2014-12-03,493.6649475097656,502.48040771484375,490.7264709472656,498.07269287109375,41403.0 +2014-12-04,502.48040771484375,512.7650756835938,498.07269287109375,506.88812255859375,41353.0 +2014-12-07,506.88812255859375,525.98828125,506.88812255859375,512.7650756835938,109453.0 +2014-12-08,514.2343139648438,523.0498046875,498.07269287109375,498.07269287109375,46595.0 +2014-12-09,490.7264709472656,502.48040771484375,478.9725341796875,499.54193115234375,23552.0 +2014-12-10,495.1341857910156,527.45751953125,487.7879943847656,487.7879943847656,92802.0 +2014-12-11,478.9725341796875,496.6034240722656,478.9725341796875,487.7879943847656,29557.0 +2014-12-14,470.1571044921875,476.0340576171875,446.64923095703125,458.4031677246094,24991.0 +2014-12-15,470.1571044921875,506.88812255859375,462.8108825683594,490.7264709472656,163189.0 +2014-12-16,462.8108825683594,477.5032958984375,439.30303955078125,439.30303955078125,63437.0 +2014-12-17,448.1184997558594,452.5262145996094,396.695068359375,446.64923095703125,53823.0 +2014-12-18,468.6878662109375,474.5648193359375,437.83380126953125,443.71075439453125,215080.0 +2014-12-21,461.3416442871094,461.3416442871094,437.83380126953125,449.5877380371094,75192.0 +2014-12-22,449.5877380371094,461.3416442871094,440.77227783203125,453.9954528808594,68406.0 +2014-12-23,449.5877380371094,465.7493896484375,440.77227783203125,462.8108825683594,83701.0 +2014-12-24,464.2801513671875,473.0955810546875,452.5262145996094,452.5262145996094,97208.0 +2014-12-25,455.4646911621094,459.8724060058594,440.77227783203125,446.64923095703125,39414.0 +2014-12-28,448.1184997558594,465.7493896484375,446.64923095703125,455.4646911621094,60196.0 +2014-12-29,459.8724060058594,459.8724060058594,442.24151611328125,442.24151611328125,61352.0 +2014-12-30,418.7336730957031,436.36456298828125,412.8567199707031,415.7951965332031,47061.0 +2014-12-31,420.2029113769531,424.6106262207031,376.12567138671875,405.510498046875,42033.0 +2015-01-01,408.448974609375,414.3259582519531,398.164306640625,398.164306640625,53388.0 +2015-01-04,401.102783203125,408.448974609375,392.2873229980469,392.2873229980469,25001.0 +2015-01-05,392.2873229980469,392.2873229980469,368.77947998046875,368.77947998046875,30811.0 +2015-01-06,361.4332580566406,408.448974609375,342.3331298828125,396.695068359375,45447.0 +2015-01-07,398.164306640625,406.979736328125,389.3488464355469,392.2873229980469,58082.0 +2015-01-08,399.633544921875,402.572021484375,392.2873229980469,392.2873229980469,48557.0 +2015-01-11,392.2873229980469,393.7565612792969,384.9411315917969,386.4103698730469,23076.0 +2015-01-12,389.3488464355469,406.979736328125,382.0026550292969,390.8180847167969,81318.0 +2015-01-13,386.4103698730469,395.2257995605469,382.0026550292969,390.8180847167969,19030.0 +2015-01-14,395.2257995605469,401.102783203125,393.7565612792969,393.7565612792969,43652.0 +2015-01-15,396.695068359375,402.572021484375,383.4718933105469,384.9411315917969,48941.0 +2015-01-18,390.8180847167969,392.2873229980469,384.9411315917969,389.3488464355469,25778.0 +2015-01-19,386.4103698730469,401.102783203125,386.4103698730469,389.3488464355469,59506.0 +2015-01-20,395.2257995605469,396.695068359375,389.3488464355469,390.8180847167969,22184.0 +2015-01-21,389.3488464355469,421.6721496582031,389.3488464355469,395.2257995605469,160443.0 +2015-01-22,396.695068359375,405.510498046875,393.7565612792969,396.695068359375,49360.0 +2015-01-26,404.041259765625,406.979736328125,396.695068359375,399.633544921875,36307.0 +2015-01-27,399.633544921875,406.979736328125,399.633544921875,405.510498046875,39866.0 +2015-01-28,412.8567199707031,433.42608642578125,411.387451171875,415.7951965332031,100903.0 +2015-01-29,417.2644348144531,424.6106262207031,411.387451171875,415.7951965332031,57800.0 +2015-02-01,429.0183410644531,436.36456298828125,417.2644348144531,429.0183410644531,85805.0 +2015-02-02,427.5491027832031,468.6878662109375,426.0798645019531,455.4646911621094,126453.0 +2015-02-03,459.8724060058594,471.6263427734375,440.77227783203125,448.1184997558594,221526.0 +2015-02-04,452.5262145996094,456.9339294433594,443.71075439453125,443.71075439453125,69546.0 +2015-02-05,445.17999267578125,448.1184997558594,439.30303955078125,442.24151611328125,38959.0 +2015-02-08,446.64923095703125,459.8724060058594,446.64923095703125,459.8724060058594,70174.0 +2015-02-09,462.8108825683594,464.2801513671875,448.1184997558594,455.4646911621094,88534.0 +2015-02-10,456.9339294433594,459.8724060058594,446.64923095703125,448.1184997558594,49061.0 +2015-02-11,451.0569763183594,451.0569763183594,434.89532470703125,436.36456298828125,24337.0 +2015-02-12,429.0183410644531,445.17999267578125,429.0183410644531,440.77227783203125,40706.0 +2015-02-15,446.64923095703125,455.4646911621094,442.24151611328125,453.9954528808594,63187.0 +2015-02-16,455.4646911621094,456.9339294433594,451.0569763183594,455.4646911621094,58175.0 +2015-02-17,459.8724060058594,473.0955810546875,452.5262145996094,455.4646911621094,201806.0 +2015-02-18,458.4031677246094,461.3416442871094,451.0569763183594,455.4646911621094,71709.0 +2015-02-19,456.9339294433594,462.8108825683594,453.9954528808594,455.4646911621094,88643.0 +2015-02-22,458.4031677246094,461.3416442871094,453.9954528808594,455.4646911621094,35635.0 +2015-02-23,455.4646911621094,464.2801513671875,452.5262145996094,456.9339294433594,89996.0 +2015-02-24,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-02-25,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-02-26,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-03-01,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-03-02,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-03-03,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-03-04,456.9339294433594,456.9339294433594,456.9339294433594,456.9339294433594,0.0 +2015-03-05,458.4031677246094,503.94964599609375,456.9339294433594,501.01116943359375,136917.0 +2015-03-08,498.07269287109375,508.35736083984375,495.1341857910156,503.94964599609375,53135.0 +2015-03-09,498.07269287109375,508.35736083984375,495.1341857910156,503.94964599609375,53135.0 +2015-03-10,506.88812255859375,509.82659912109375,492.1957092285156,493.6649475097656,63579.0 +2015-03-11,487.7879943847656,489.2572326660156,477.5032958984375,478.9725341796875,43534.0 +2015-03-12,481.9110412597656,481.9110412597656,474.5648193359375,476.0340576171875,39091.0 +2015-03-15,470.1571044921875,476.0340576171875,462.8108825683594,465.7493896484375,35603.0 +2015-03-16,464.2801513671875,474.5648193359375,456.9339294433594,459.8724060058594,56525.0 +2015-03-17,459.8724060058594,465.7493896484375,456.9339294433594,464.2801513671875,30324.0 +2015-03-18,461.3416442871094,465.7493896484375,440.77227783203125,455.4646911621094,25314.0 +2015-03-19,473.0955810546875,487.7879943847656,456.9339294433594,484.8495178222656,85626.0 +2015-03-22,484.8495178222656,486.3187561035156,458.4031677246094,458.4031677246094,70517.0 +2015-03-23,462.8108825683594,467.2186279296875,453.9954528808594,453.9954528808594,53955.0 +2015-03-24,455.4646911621094,456.9339294433594,446.64923095703125,451.0569763183594,40594.0 +2015-03-25,451.0569763183594,452.5262145996094,406.979736328125,406.979736328125,45739.0 +2015-03-26,367.31024169921875,406.979736328125,367.31024169921875,392.2873229980469,74287.0 +2015-03-29,411.387451171875,415.7951965332031,401.102783203125,408.448974609375,36764.0 +2015-03-30,411.387451171875,418.7336730957031,396.695068359375,396.695068359375,52415.0 +2015-03-31,398.164306640625,405.510498046875,389.3488464355469,393.7565612792969,41521.0 +2015-04-01,396.695068359375,405.510498046875,390.8180847167969,392.2873229980469,44965.0 +2015-04-02,396.695068359375,398.164306640625,371.71795654296875,380.5334167480469,21401.0 +2015-04-05,387.8796081542969,387.8796081542969,361.4332580566406,365.84100341796875,36451.0 +2015-04-06,368.77947998046875,373.18719482421875,364.37176513671875,368.77947998046875,21450.0 +2015-04-07,370.24871826171875,386.4103698730469,370.24871826171875,386.4103698730469,53803.0 +2015-04-08,382.0026550292969,382.0026550292969,368.77947998046875,370.24871826171875,101162.0 +2015-04-09,367.31024169921875,371.71795654296875,367.31024169921875,370.24871826171875,29347.0 +2015-04-12,370.24871826171875,373.18719482421875,364.37176513671875,364.37176513671875,37273.0 +2015-04-13,359.9640197753906,368.77947998046875,359.9640197753906,366.57562255859375,24009.0 +2015-04-14,368.77947998046875,370.24871826171875,365.10638427734375,365.84100341796875,23959.0 +2015-04-15,368.77947998046875,373.18719482421875,365.84100341796875,367.31024169921875,143032.0 +2015-04-16,367.31024169921875,368.77947998046875,359.9640197753906,359.9640197753906,80026.0 +2015-04-19,364.37176513671875,367.31024169921875,359.9640197753906,362.1678771972656,93523.0 +2015-04-20,363.63714599609375,379.06414794921875,360.6986389160156,364.37176513671875,138797.0 +2015-04-21,367.31024169921875,371.71795654296875,362.90252685546875,366.57562255859375,56431.0 +2015-04-22,373.18719482421875,382.0026550292969,368.77947998046875,373.18719482421875,142202.0 +2015-04-23,377.59490966796875,384.9411315917969,374.65643310546875,379.06414794921875,164050.0 +2015-04-26,383.4718933105469,399.633544921875,383.4718933105469,391.5527038574219,130651.0 +2015-04-27,393.7565612792969,393.7565612792969,383.4718933105469,385.52880859375,88113.0 +2015-04-28,384.9411315917969,389.3488464355469,382.0026550292969,383.6188049316406,45020.0 +2015-04-29,387.8796081542969,387.8796081542969,379.06414794921875,380.8272399902344,59362.0 +2015-04-30,380.8272399902344,380.8272399902344,380.8272399902344,380.8272399902344,0.0 +2015-05-03,380.5334167480469,393.7565612792969,367.31024169921875,374.65643310546875,117537.0 +2015-05-04,379.06414794921875,382.0026550292969,370.24871826171875,377.447998046875,62646.0 +2015-05-05,380.5334167480469,380.5334167480469,374.65643310546875,374.65643310546875,45519.0 +2015-05-06,374.65643310546875,384.9411315917969,374.65643310546875,378.03570556640625,84831.0 +2015-05-07,380.5334167480469,383.4718933105469,373.18719482421875,376.4195251464844,71934.0 +2015-05-10,376.4195251464844,376.4195251464844,376.4195251464844,376.4195251464844,0.0 +2015-05-11,376.4195251464844,376.4195251464844,376.4195251464844,376.4195251464844,0.0 +2015-05-12,362.90252685546875,368.77947998046875,362.90252685546875,368.1917724609375,20399.0 +2015-05-13,368.77947998046875,368.77947998046875,365.10638427734375,367.1632995605469,19906.0 +2015-05-14,367.31024169921875,367.31024169921875,364.37176513671875,364.8125305175781,18024.0 +2015-05-17,365.84100341796875,370.24871826171875,363.63714599609375,366.4286804199219,29830.0 +2015-05-18,366.57562255859375,367.31024169921875,363.63714599609375,365.5471496582031,26957.0 +2015-05-19,365.84100341796875,368.77947998046875,362.1678771972656,364.66558837890625,38656.0 +2015-05-20,365.84100341796875,374.65643310546875,362.90252685546875,364.0779113769531,102339.0 +2015-05-21,365.84100341796875,366.57562255859375,362.90252685546875,363.7840576171875,50419.0 +2015-05-24,363.63714599609375,371.71795654296875,362.90252685546875,368.9263916015625,94695.0 +2015-05-25,371.71795654296875,376.12567138671875,367.31024169921875,368.04486083984375,105351.0 +2015-05-26,370.24871826171875,370.24871826171875,365.10638427734375,365.40020751953125,42564.0 +2015-05-27,367.31024169921875,367.31024169921875,365.10638427734375,365.2532958984375,24051.0 +2015-05-28,365.84100341796875,367.31024169921875,363.63714599609375,364.2248229980469,34708.0 +2015-05-31,366.57562255859375,366.57562255859375,361.4332580566406,362.1678771972656,25333.0 +2015-06-01,362.1678771972656,362.90252685546875,356.2909240722656,359.9640197753906,23071.0 +2015-06-02,361.4332580566406,364.37176513671875,359.9640197753906,363.0494384765625,53172.0 +2015-06-03,364.37176513671875,377.59490966796875,363.63714599609375,366.1348571777344,121370.0 +2015-06-04,367.31024169921875,367.31024169921875,360.6986389160156,361.8740539550781,28277.0 +2015-06-07,362.90252685546875,362.90252685546875,352.6178283691406,355.9970703125,19570.0 +2015-06-08,354.0870666503906,357.7601623535156,352.6178283691406,353.793212890625,9176.0 +2015-06-09,352.6178283691406,352.6178283691406,336.4561767578125,341.0108337402344,39545.0 +2015-06-10,343.8023681640625,345.2716064453125,340.1292724609375,342.92083740234375,12519.0 +2015-06-11,343.8023681640625,344.5369873046875,338.6600341796875,339.3946533203125,13216.0 +2015-06-14,340.1292724609375,343.8023681640625,337.9254150390625,341.7454528808594,20401.0 +2015-06-15,343.0677490234375,356.2909240722656,342.3331298828125,347.7693176269531,62319.0 +2015-06-16,349.6793518066406,350.4139709472656,340.1292724609375,342.3331298828125,14782.0 +2015-06-17,343.8023681640625,352.6178283691406,340.8638916015625,349.53240966796875,41583.0 +2015-06-18,349.6793518066406,350.4139709472656,343.8023681640625,344.6839294433594,12180.0 +2015-06-21,348.2101135253906,349.6793518066406,330.5792236328125,337.77850341796875,16303.0 +2015-06-22,337.9254150390625,339.3946533203125,331.3138427734375,334.2523193359375,13246.0 +2015-06-23,335.7215576171875,339.3946533203125,332.0484619140625,336.60308837890625,12706.0 +2015-06-24,336.4561767578125,337.1907958984375,334.2523193359375,335.13385009765625,10696.0 +2015-06-25,334.2523193359375,343.8023681640625,334.2523193359375,337.77850341796875,36039.0 +2015-06-28,340.8638916015625,340.8638916015625,326.1714782714844,329.6976623535156,19124.0 +2015-06-29,320.2945251464844,323.2330017089844,313.6829528808594,319.5599060058594,15826.0 +2015-06-30,315.8868103027344,320.2945251464844,311.47906494140625,316.4744873046875,25848.0 +2015-07-01,320.2945251464844,332.7830810546875,315.1521911621094,321.9106750488281,33936.0 +2015-07-02,323.2330017089844,323.2330017089844,318.0906677246094,318.6783752441406,10394.0 +2015-07-05,318.8252868652344,320.2945251464844,315.8868103027344,316.7683410644531,9088.0 +2015-07-06,319.5599060058594,348.2101135253906,319.5599060058594,331.0199890136719,112874.0 +2015-07-07,332.7830810546875,336.4561767578125,323.9676208496094,324.261474609375,21483.0 +2015-07-08,323.9676208496094,334.2523193359375,319.5599060058594,321.0291442871094,29350.0 +2015-07-09,315.1521911621094,320.2945251464844,315.1521911621094,317.79681396484375,23684.0 +2015-07-12,318.0906677246094,321.0291442871094,315.8868103027344,317.06219482421875,26940.0 +2015-07-13,315.1521911621094,329.1099853515625,315.1521911621094,320.4414367675781,50556.0 +2015-07-14,323.2330017089844,323.2330017089844,318.0906677246094,318.6783752441406,18227.0 +2015-07-15,320.2945251464844,320.2945251464844,311.47906494140625,315.1521911621094,24523.0 +2015-07-19,315.1521911621094,315.1521911621094,315.1521911621094,315.1521911621094,0.0 +2015-07-20,315.1521911621094,315.1521911621094,315.1521911621094,315.1521911621094,0.0 +2015-07-21,315.1521911621094,315.1521911621094,315.1521911621094,315.1521911621094,0.0 +2015-07-22,321.7637634277344,321.7637634277344,317.3560485839844,318.53143310546875,20405.0 +2015-07-23,319.5599060058594,324.7022399902344,317.3560485839844,320.73529052734375,25995.0 +2015-07-26,322.4983825683594,322.4983825683594,318.8252868652344,319.4129943847656,13367.0 +2015-07-27,318.8252868652344,321.0291442871094,314.4175720214844,315.59295654296875,17388.0 +2015-07-28,314.4175720214844,318.0906677246094,312.9483337402344,313.6829528808594,8861.0 +2015-07-29,315.1521911621094,315.8868103027344,313.6829528808594,313.6829528808594,7035.0 +2015-07-30,317.3560485839844,326.9060974121094,315.8868103027344,317.3560485839844,75210.0 +2015-08-02,321.7637634277344,321.7637634277344,293.8481750488281,297.3743591308594,31893.0 +2015-08-03,301.19439697265625,307.07135009765625,296.05206298828125,298.25592041015625,19930.0 +2015-08-04,302.66363525390625,307.80596923828125,296.05206298828125,300.1659240722656,33334.0 +2015-08-05,301.19439697265625,302.66363525390625,296.78668212890625,297.3743591308594,19848.0 +2015-08-06,297.52130126953125,297.52130126953125,287.9712219238281,290.46893310546875,14486.0 +2015-08-09,287.9712219238281,290.1750793457031,282.0942687988281,289.73431396484375,20366.0 +2015-08-10,293.1135559082031,298.25592041015625,293.1135559082031,294.729736328125,22887.0 +2015-08-11,294.5827941894531,296.78668212890625,282.8288879394531,289.1466064453125,13467.0 +2015-08-12,287.2366027832031,287.2366027832031,279.1557922363281,284.4450378417969,12098.0 +2015-08-13,286.5019836425781,287.9712219238281,282.8288879394531,284.0042724609375,9613.0 +2015-08-16,285.0327453613281,287.2366027832031,264.46337890625,269.45880126953125,13105.0 +2015-08-17,270.34033203125,273.27880859375,264.46337890625,265.34490966796875,11655.0 +2015-08-18,265.197998046875,265.197998046875,239.48626708984375,244.18785095214844,14921.0 +2015-08-19,243.8939971923828,243.8939971923828,227.7323455810547,228.32003784179688,27114.0 +2015-08-20,220.38613891601562,232.87469482421875,218.18228149414062,230.8177490234375,29162.0 +2015-08-23,213.77455139160156,218.91690063476562,207.89759826660156,208.33836364746094,42462.0 +2015-08-24,205.6937255859375,210.83607482910156,188.06283569335938,188.5036163330078,35636.0 +2015-08-25,192.47056579589844,202.0206298828125,185.85897827148438,201.57986450195312,38832.0 +2015-08-26,200.5513916015625,211.57069396972656,195.40904235839844,198.05368041992188,53693.0 +2015-08-27,204.9591064453125,208.63221740722656,204.9591064453125,206.86912536621094,31375.0 +2015-08-30,212.30531311035156,215.97842407226562,207.16297912597656,211.8645477294922,21562.0 +2015-08-31,217.44766235351562,232.87469482421875,211.57069396972656,232.87469482421875,117110.0 +2015-09-01,240.9555206298828,245.3632354736328,216.71304321289062,220.82691955566406,168109.0 +2015-09-02,215.24380493164062,240.9555206298828,210.10145568847656,239.1924285888672,120452.0 +2015-09-03,245.3632354736328,255.64791870117188,236.54779052734375,248.88941955566406,212245.0 +2015-09-06,244.6286163330078,270.34033203125,243.8939971923828,266.9610900878906,209282.0 +2015-09-07,268.87109375,282.0942687988281,268.87109375,275.9234619140625,134416.0 +2015-09-08,279.1557922363281,280.6250305175781,271.8095703125,273.5726623535156,86576.0 +2015-09-09,278.4211730957031,287.2366027832031,272.544189453125,278.8619384765625,146391.0 +2015-09-10,276.21728515625,284.2981262207031,274.013427734375,275.9234619140625,89823.0 +2015-09-13,279.1557922363281,279.8904113769531,263.728759765625,266.667236328125,51396.0 +2015-09-14,264.46337890625,266.667236328125,251.24020385742188,251.24020385742188,85645.0 +2015-09-15,249.03634643554688,256.3825378417969,246.0978546142578,249.03634643554688,61949.0 +2015-09-16,251.24020385742188,259.3210144042969,248.3017120361328,249.03634643554688,57485.0 +2015-09-17,251.24020385742188,254.17868041992188,245.3632354736328,246.8324737548828,36138.0 +2015-09-20,246.8324737548828,258.5863952636719,246.8324737548828,249.03634643554688,110779.0 +2015-09-21,251.24020385742188,252.70944213867188,243.8939971923828,244.6286163330078,40613.0 +2015-09-27,244.6286163330078,244.6286163330078,244.6286163330078,244.6286163330078,0.0 +2015-09-28,244.6286163330078,244.6286163330078,244.6286163330078,244.6286163330078,0.0 +2015-09-29,243.8939971923828,248.3017120361328,243.1593780517578,245.3632354736328,26991.0 +2015-09-30,247.5670928955078,253.44406127929688,246.8324737548828,250.50558471679688,34180.0 +2015-10-01,251.24020385742188,252.70944213867188,242.4247589111328,244.6286163330078,33483.0 +2015-10-04,249.03634643554688,249.77096557617188,245.3632354736328,246.8324737548828,20460.0 +2015-10-05,249.03634643554688,251.24020385742188,246.8324737548828,250.50558471679688,38641.0 +2015-10-06,250.50558471679688,252.70944213867188,248.3017120361328,249.77096557617188,30706.0 +2015-10-07,249.77096557617188,252.70944213867188,249.77096557617188,251.24020385742188,31418.0 +2015-10-08,249.77096557617188,251.24020385742188,249.03634643554688,249.77096557617188,31013.0 +2015-10-11,251.24020385742188,255.64791870117188,251.24020385742188,251.97482299804688,48156.0 +2015-10-12,252.70944213867188,263.728759765625,249.77096557617188,253.44406127929688,68795.0 +2015-10-13,257.1171569824219,267.40185546875,255.64791870117188,260.7902526855469,119233.0 +2015-10-14,260.7902526855469,260.7902526855469,252.70944213867188,257.1171569824219,32170.0 +2015-10-15,254.91329956054688,257.8517761230469,250.50558471679688,250.50558471679688,20143.0 +2015-10-18,254.91329956054688,255.64791870117188,250.50558471679688,251.97482299804688,17830.0 +2015-10-19,251.24020385742188,253.44406127929688,249.77096557617188,250.35865783691406,20751.0 +2015-10-20,250.50558471679688,254.17868041992188,248.3017120361328,249.77096557617188,31590.0 +2015-10-21,245.3632354736328,249.03634643554688,235.07855224609375,238.01702880859375,22140.0 +2015-10-22,235.07855224609375,237.28240966796875,221.85537719726562,226.9977264404297,34407.0 +2015-10-25,231.4054412841797,239.48626708984375,228.4669647216797,229.78927612304688,35988.0 +2015-10-26,232.14007568359375,235.07855224609375,227.7323455810547,232.14007568359375,24170.0 +2015-10-27,232.87469482421875,232.87469482421875,218.91690063476562,219.5045928955078,19470.0 +2015-10-28,220.38613891601562,222.58999633789062,209.36683654785156,220.9738311767578,21976.0 +2015-10-29,221.85537719726562,226.2631072998047,218.91690063476562,219.357666015625,23990.0 +2015-11-01,218.91690063476562,218.91690063476562,210.10145568847656,213.6276397705078,10571.0 +2015-11-02,213.77455139160156,226.2631072998047,212.30531311035156,220.38613891601562,45051.0 +2015-11-03,220.38613891601562,223.32461547851562,217.44766235351562,218.91690063476562,17474.0 +2015-11-04,220.38613891601562,232.14007568359375,220.38613891601562,226.85079956054688,55703.0 +2015-11-05,230.6708221435547,238.01702880859375,223.32461547851562,226.55694580078125,64819.0 +2015-11-08,220.38613891601562,236.54779052734375,219.65151977539062,229.05465698242188,104748.0 +2015-11-09,229.9362030029297,235.07855224609375,224.7938690185547,228.7608184814453,57162.0 +2015-11-10,235.07855224609375,243.1593780517578,232.14007568359375,234.93162536621094,124707.0 +2015-11-11,235.07855224609375,236.54779052734375,231.4054412841797,233.75624084472656,30956.0 +2015-11-12,235.07855224609375,241.6901397705078,232.87469482421875,233.9031524658203,81282.0 +2015-11-15,227.7323455810547,229.9362030029297,221.12075805664062,222.58999633789062,39348.0 +2015-11-16,221.12075805664062,225.5284881591797,220.38613891601562,223.76539611816406,36766.0 +2015-11-17,225.5284881591797,246.0978546142578,225.5284881591797,246.0978546142578,111214.0 +2015-11-18,258.5863952636719,270.34033203125,254.91329956054688,270.34033203125,225509.0 +2015-11-19,279.8904113769531,293.8481750488281,266.667236328125,272.9849548339844,379790.0 +2015-11-22,273.27880859375,292.3789367675781,261.5248718261719,276.6580810546875,346918.0 +2015-11-23,278.4211730957031,278.4211730957031,249.77096557617188,250.6525115966797,170493.0 +2015-11-24,252.70944213867188,264.46337890625,248.3017120361328,253.15020751953125,185670.0 +2015-11-25,253.44406127929688,265.197998046875,251.24020385742188,257.4110107421875,199538.0 +2015-11-26,260.0556335449219,268.87109375,254.91329956054688,255.64791870117188,173049.0 +2015-11-29,258.5863952636719,260.0556335449219,252.70944213867188,253.0032958984375,70308.0 +2015-11-30,252.70944213867188,262.259521484375,251.97482299804688,256.52947998046875,182001.0 +2015-12-01,257.1171569824219,259.3210144042969,255.64791870117188,256.2356262207031,87447.0 +2015-12-02,256.3825378417969,264.46337890625,254.91329956054688,259.1741027832031,167492.0 +2015-12-03,257.1171569824219,258.5863952636719,249.77096557617188,250.50558471679688,86823.0 +2015-12-06,249.77096557617188,255.64791870117188,247.5670928955078,250.06480407714844,62339.0 +2015-12-07,251.97482299804688,256.3825378417969,246.8324737548828,249.77096557617188,65185.0 +2015-12-08,243.1593780517578,254.17868041992188,243.1593780517578,246.685546875,91327.0 +2015-12-09,248.3017120361328,250.50558471679688,238.75164794921875,242.1309051513672,28796.0 +2015-12-10,236.54779052734375,246.8324737548828,232.14007568359375,235.22547912597656,45337.0 +2015-12-13,214.50917053222656,227.7323455810547,214.50917053222656,222.88385009765625,82772.0 +2015-12-14,225.5284881591797,235.81317138671875,213.03993225097656,215.24380493164062,139315.0 +2015-12-15,218.18228149414062,223.32461547851562,218.18228149414062,219.94537353515625,40039.0 +2015-12-16,221.85537719726562,226.2631072998047,219.65151977539062,221.26768493652344,51842.0 +2015-12-17,221.85537719726562,230.6708221435547,221.85537719726562,224.7938690185547,82026.0 +2015-12-20,224.7938690185547,238.01702880859375,224.7938690185547,227.1446533203125,162749.0 +2015-12-21,229.2015838623047,229.2015838623047,223.32461547851562,225.38156127929688,51652.0 +2015-12-22,227.7323455810547,247.5670928955078,227.7323455810547,247.5670928955078,203315.0 +2015-12-23,257.1171569824219,263.728759765625,230.6708221435547,233.9031524658203,405551.0 +2015-12-24,238.01702880859375,250.50558471679688,233.60931396484375,236.25393676757812,263670.0 +2015-12-27,241.6901397705078,241.6901397705078,231.4054412841797,234.93162536621094,75597.0 +2015-12-28,234.34393310546875,247.5670928955078,232.14007568359375,235.96009826660156,160416.0 +2015-12-29,234.34393310546875,240.2209014892578,230.6708221435547,236.84164428710938,105531.0 +2015-12-30,235.81317138671875,249.77096557617188,235.07855224609375,246.685546875,162636.0 +2015-12-31,245.3632354736328,247.5670928955078,236.54779052734375,237.87010192871094,111170.0 +2016-01-03,238.75164794921875,243.8939971923828,237.28240966796875,239.04550170898438,92161.0 +2016-01-04,239.48626708984375,256.3825378417969,238.01702880859375,239.48626708984375,296140.0 +2016-01-05,239.48626708984375,245.3632354736328,235.81317138671875,239.9270477294922,99803.0 +2016-01-06,240.9555206298828,247.5670928955078,227.7323455810547,235.66624450683594,139103.0 +2016-01-07,220.38613891601562,232.14007568359375,215.97842407226562,218.7699737548828,94194.0 +2016-01-10,218.7699737548828,218.7699737548828,218.7699737548828,218.7699737548828,0.0 +2016-01-11,218.7699737548828,218.7699737548828,218.7699737548828,218.7699737548828,0.0 +2016-01-12,209.36683654785156,209.36683654785156,201.2860107421875,202.1675567626953,49519.0 +2016-01-13,200.5513916015625,207.16297912597656,199.0821533203125,200.4044647216797,50348.0 +2016-01-14,198.3475341796875,198.3475341796875,180.7166290283203,180.7166290283203,38858.0 +2016-01-17,163.0857391357422,163.8203582763672,163.0857391357422,163.0857391357422,16893.0 +2016-01-18,148.39334106445312,168.96270751953125,148.39334106445312,162.20419311523438,108040.0 +2016-01-19,168.22808837890625,171.16656494140625,165.28961181640625,169.55039978027344,81251.0 +2016-01-20,161.6165008544922,161.6165008544922,152.80105590820312,152.80105590820312,78811.0 +2016-01-21,144.72023010253906,151.33181762695312,143.98561096191406,146.4833221435547,64202.0 +2016-01-24,155.73953247070312,157.9434051513672,148.39334106445312,149.5687255859375,39290.0 +2016-01-25,148.39334106445312,163.8203582763672,146.18946838378906,163.8203582763672,140360.0 +2016-01-26,164.5549774169922,177.0435333251953,164.5549774169922,166.75885009765625,219273.0 +2016-01-27,172.63580322265625,172.63580322265625,163.8203582763672,164.26113891601562,55664.0 +2016-01-28,167.49346923828125,174.8396759033203,164.5549774169922,170.8727264404297,132941.0 +2016-01-31,174.8396759033203,187.32821655273438,173.3704376220703,187.32821655273438,125648.0 +2016-02-01,188.06283569335938,201.2860107421875,185.85897827148438,187.4751434326172,194569.0 +2016-02-02,185.12435913085938,195.40904235839844,183.65512084960938,185.71205139160156,141625.0 +2016-02-03,185.85897827148438,192.47056579589844,185.85897827148438,191.4420928955078,61182.0 +2016-02-04,199.8167724609375,205.6937255859375,192.47056579589844,197.90675354003906,197460.0 +2016-02-07,197.61289978027344,213.03993225097656,193.93980407714844,204.0775604248047,208596.0 +2016-02-08,205.6937255859375,213.77455139160156,201.2860107421875,203.6367950439453,104507.0 +2016-02-09,198.3475341796875,210.83607482910156,198.3475341796875,200.6983184814453,157959.0 +2016-02-10,199.0821533203125,204.2244873046875,199.0821533203125,200.84523010253906,65636.0 +2016-02-11,203.4898681640625,215.24380493164062,182.92050170898438,184.68357849121094,290702.0 +2016-02-14,191.00132751464844,195.40904235839844,166.75885009765625,167.93423461914062,117132.0 +2016-02-15,171.90118408203125,182.92050170898438,166.02423095703125,181.15740966796875,100814.0 +2016-02-16,184.38973999023438,193.20518493652344,179.2473907470703,184.68357849121094,121705.0 +2016-02-17,185.12435913085938,192.47056579589844,184.38973999023438,188.65054321289062,89601.0 +2016-02-18,191.00132751464844,200.5513916015625,190.26670837402344,195.70289611816406,191044.0 +2016-02-21,199.8167724609375,207.16297912597656,195.40904235839844,197.17213439941406,150878.0 +2016-02-22,199.8167724609375,210.10145568847656,199.8167724609375,203.4898681640625,205353.0 +2016-02-23,204.2244873046875,206.4283447265625,203.4898681640625,204.0775604248047,104395.0 +2016-02-24,202.7552490234375,207.16297912597656,198.3475341796875,199.9636993408203,99224.0 +2016-02-25,202.7552490234375,207.16297912597656,200.5513916015625,201.1390838623047,92679.0 +2016-02-28,203.4898681640625,205.6937255859375,203.4898681640625,204.3714141845703,43581.0 +2016-02-29,204.9591064453125,207.89759826660156,202.0206298828125,202.1675567626953,64551.0 +2016-03-01,204.2244873046875,213.77455139160156,204.2244873046875,207.3098907470703,214490.0 +2016-03-02,209.36683654785156,217.44766235351562,207.89759826660156,209.51376342773438,166892.0 +2016-03-03,212.30531311035156,214.50917053222656,205.6937255859375,206.5752716064453,106729.0 +2016-03-06,209.36683654785156,211.57069396972656,208.63221740722656,209.36683654785156,78668.0 +2016-03-07,210.83607482910156,229.9362030029297,207.16297912597656,222.88385009765625,573525.0 +2016-03-08,224.7938690185547,228.4669647216797,221.12075805664062,222.29615783691406,252551.0 +2016-03-09,222.58999633789062,222.58999633789062,217.44766235351562,217.7415008544922,75584.0 +2016-03-10,219.65151977539062,221.85537719726562,213.03993225097656,214.949951171875,43705.0 +2016-03-13,217.44766235351562,226.2631072998047,214.50917053222656,220.82691955566406,172893.0 +2016-03-14,221.85537719726562,226.9977264404297,215.24380493164062,216.419189453125,148543.0 +2016-03-15,217.44766235351562,224.7938690185547,216.71304321289062,220.2392120361328,161831.0 +2016-03-16,222.58999633789062,226.2631072998047,220.38613891601562,222.88385009765625,134617.0 +2016-03-17,225.5284881591797,226.2631072998047,219.65151977539062,220.09230041503906,127978.0 +2016-03-20,223.32461547851562,224.7938690185547,220.38613891601562,221.70846557617188,51732.0 +2016-03-21,222.58999633789062,224.7938690185547,219.65151977539062,220.38613891601562,127260.0 +2016-03-22,221.12075805664062,230.6708221435547,220.38613891601562,222.29615783691406,274050.0 +2016-03-23,222.58999633789062,222.58999633789062,218.18228149414062,218.7699737548828,85803.0 +2016-03-24,215.97842407226562,215.97842407226562,212.30531311035156,212.89300537109375,50069.0 +2016-03-27,212.89300537109375,212.89300537109375,212.89300537109375,212.89300537109375,0.0 +2016-03-28,212.89300537109375,212.89300537109375,212.89300537109375,212.89300537109375,0.0 +2016-03-29,202.7552490234375,211.57069396972656,202.0206298828125,205.8406524658203,103755.0 +2016-03-30,207.16297912597656,210.10145568847656,206.4283447265625,207.60374450683594,38052.0 +2016-03-31,187.32821655273438,192.47056579589844,187.32821655273438,187.32821655273438,125928.0 +2016-04-03,171.90118408203125,182.92050170898438,168.96270751953125,168.96270751953125,114359.0 +2016-04-04,163.8203582763672,173.3704376220703,163.8203582763672,169.84425354003906,68502.0 +2016-04-05,169.69732666015625,185.85897827148438,169.69732666015625,177.4842987060547,172925.0 +2016-04-06,179.2473907470703,185.12435913085938,177.7781524658203,179.39431762695312,140069.0 +2016-04-07,179.9820098876953,184.38973999023438,178.5127716064453,179.83509826660156,90335.0 +2016-04-10,182.18588256835938,184.38973999023438,181.45126342773438,182.18588256835938,71749.0 +2016-04-11,182.92050170898438,186.59359741210938,181.45126342773438,182.18588256835938,77474.0 +2016-04-12,182.18588256835938,186.59359741210938,182.18588256835938,183.94895935058594,46676.0 +2016-04-13,185.85897827148438,193.93980407714844,185.85897827148438,188.9443817138672,148174.0 +2016-04-14,190.26670837402344,190.26670837402344,184.38973999023438,184.97743225097656,40716.0 +2016-04-17,189.53207397460938,190.26670837402344,183.65512084960938,185.12435913085938,74877.0 +2016-04-18,183.65512084960938,183.65512084960938,180.7166290283203,182.47972106933594,37556.0 +2016-04-19,183.65512084960938,186.59359741210938,183.65512084960938,185.2712860107422,40330.0 +2016-04-20,184.38973999023438,188.79745483398438,184.38973999023438,185.2712860107422,60809.0 +2016-04-21,186.59359741210938,187.32821655273438,185.12435913085938,185.2712860107422,37087.0 +2016-04-24,188.06283569335938,191.73594665527344,186.59359741210938,189.38516235351562,99788.0 +2016-04-25,191.73594665527344,196.87828063964844,190.26670837402344,192.32363891601562,117088.0 +2016-04-26,193.93980407714844,202.0206298828125,191.00132751464844,199.37599182128906,227165.0 +2016-04-27,203.4898681640625,206.4283447265625,201.2860107421875,202.31448364257812,95599.0 +2016-04-28,202.0206298828125,204.2244873046875,198.3475341796875,198.49444580078125,59560.0 +2016-05-01,198.3475341796875,199.8167724609375,195.40904235839844,196.29058837890625,31115.0 +2016-05-02,196.14366149902344,198.3475341796875,193.20518493652344,196.29058837890625,35085.0 +2016-05-03,197.61289978027344,197.61289978027344,192.47056579589844,193.49903869628906,27186.0 +2016-05-04,193.93980407714844,193.93980407714844,188.06283569335938,189.9728546142578,21722.0 +2016-05-05,193.20518493652344,202.7552490234375,193.20518493652344,195.26211547851562,103250.0 +2016-05-08,197.61289978027344,213.77455139160156,196.14366149902344,209.66067504882812,317155.0 +2016-05-09,206.4283447265625,208.63221740722656,199.8167724609375,203.19601440429688,155525.0 +2016-05-10,202.0206298828125,217.44766235351562,199.0821533203125,205.25296020507812,288357.0 +2016-05-11,207.89759826660156,214.50917053222656,204.2244873046875,205.25296020507812,210133.0 +2016-05-12,205.6937255859375,208.63221740722656,204.2244873046875,204.3714141845703,84109.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,180.7166290283203,185.12435913085938,179.9820098876953,183.0674285888672,32889.0 +2016-05-25,186.59359741210938,189.53207397460938,185.12435913085938,187.7689971923828,33923.0 +2016-05-26,187.32821655273438,204.2244873046875,187.32821655273438,190.560546875,145012.0 +2016-05-29,191.73594665527344,193.93980407714844,185.12435913085938,186.7405242919922,41711.0 +2016-05-30,186.59359741210938,197.61289978027344,186.59359741210938,191.00132751464844,89049.0 +2016-05-31,193.20518493652344,196.87828063964844,191.73594665527344,193.05825805664062,26359.0 +2016-06-01,193.20518493652344,198.3475341796875,192.47056579589844,193.93980407714844,54409.0 +2016-06-02,193.93980407714844,198.3475341796875,193.93980407714844,193.93980407714844,37985.0 +2016-06-05,193.93980407714844,196.14366149902344,192.47056579589844,192.47056579589844,17873.0 +2016-06-06,193.93980407714844,195.40904235839844,192.47056579589844,194.08673095703125,16374.0 +2016-06-07,195.40904235839844,198.3475341796875,193.93980407714844,196.58444213867188,32135.0 +2016-06-08,198.3475341796875,208.63221740722656,198.3475341796875,205.39988708496094,129701.0 +2016-06-09,208.63221740722656,210.10145568847656,200.5513916015625,207.45681762695312,142249.0 +2016-06-12,202.7552490234375,204.9591064453125,199.0821533203125,204.2244873046875,70852.0 +2016-06-13,203.4898681640625,207.89759826660156,202.7552490234375,206.72219848632812,37395.0 +2016-06-14,,,,, +2016-06-15,205.6937255859375,207.89759826660156,203.4898681640625,204.0775604248047,45060.0 +2016-06-16,203.4898681640625,204.9591064453125,195.40904235839844,197.4659881591797,34523.0 +2016-06-19,198.3475341796875,202.0206298828125,198.3475341796875,200.5513916015625,19502.0 +2016-06-20,201.2860107421875,202.7552490234375,199.8167724609375,202.6083221435547,18994.0 +2016-06-21,203.4898681640625,204.9591064453125,202.0206298828125,202.7552490234375,19879.0 +2016-06-22,203.4898681640625,204.2244873046875,201.2860107421875,202.31448364257812,24147.0 +2016-06-23,202.7552490234375,202.7552490234375,198.3475341796875,202.0206298828125,14376.0 +2016-06-26,183.65512084960938,196.87828063964844,182.92050170898438,196.14366149902344,50678.0 +2016-06-27,198.3475341796875,202.7552490234375,197.61289978027344,198.3475341796875,35600.0 +2016-06-28,198.3475341796875,199.8167724609375,197.61289978027344,198.3475341796875,11466.0 +2016-06-29,198.3475341796875,199.8167724609375,196.14366149902344,196.14366149902344,12978.0 +2016-06-30,196.14366149902344,199.8167724609375,191.00132751464844,192.47056579589844,31591.0 +2016-07-03,196.14366149902344,199.8167724609375,191.00132751464844,192.47056579589844,31591.0 +2016-07-04,192.47056579589844,192.47056579589844,192.47056579589844,192.47056579589844,0.0 +2016-07-05,192.47056579589844,192.47056579589844,192.47056579589844,192.47056579589844,0.0 +2016-07-06,192.47056579589844,192.47056579589844,192.47056579589844,192.47056579589844,0.0 +2016-07-10,195.40904235839844,196.14366149902344,193.20518493652344,195.40904235839844,9196.0 +2016-07-11,194.67442321777344,202.7552490234375,194.67442321777344,197.61289978027344,43810.0 +2016-07-12,198.3475341796875,202.0206298828125,198.3475341796875,200.5513916015625,30981.0 +2016-07-14,201.2860107421875,204.9591064453125,199.8167724609375,200.5513916015625,55551.0 +2016-07-17,202.0206298828125,205.6937255859375,201.2860107421875,203.4898681640625,64316.0 +2016-07-18,203.4898681640625,203.4898681640625,199.8167724609375,199.8167724609375,32546.0 +2016-07-19,198.3475341796875,202.7552490234375,198.3475341796875,200.5513916015625,25508.0 +2016-07-20,200.5513916015625,200.5513916015625,198.3475341796875,199.8167724609375,17025.0 +2016-07-21,200.5513916015625,200.5513916015625,197.61289978027344,198.3475341796875,18021.0 +2016-07-24,198.3475341796875,199.0821533203125,196.87828063964844,196.87828063964844,8021.0 +2016-07-25,195.40904235839844,198.3475341796875,194.67442321777344,196.87828063964844,7000.0 +2016-07-26,196.87828063964844,196.87828063964844,193.93980407714844,193.93980407714844,6022.0 +2016-07-27,194.67442321777344,196.14366149902344,193.20518493652344,193.93980407714844,6774.0 +2016-07-28,193.93980407714844,199.0821533203125,190.26670837402344,190.26670837402344,17937.0 +2016-07-31,192.47056579589844,193.20518493652344,184.38973999023438,187.32821655273438,8015.0 +2016-08-01,193.20518493652344,193.20518493652344,188.79745483398438,190.26670837402344,7429.0 +2016-08-02,187.32821655273438,187.32821655273438,183.65512084960938,185.85897827148438,9644.0 +2016-08-03,177.0435333251953,185.12435913085938,177.0435333251953,184.38973999023438,12993.0 +2016-08-04,186.59359741210938,202.0206298828125,186.59359741210938,193.93980407714844,183523.0 +2016-08-07,196.14366149902344,205.6937255859375,190.26670837402344,193.20518493652344,119864.0 +2016-08-08,192.47056579589844,196.87828063964844,191.00132751464844,191.73594665527344,46974.0 +2016-08-09,193.20518493652344,197.61289978027344,192.47056579589844,193.93980407714844,46436.0 +2016-08-10,193.93980407714844,193.93980407714844,191.00132751464844,191.73594665527344,19430.0 +2016-08-11,191.73594665527344,191.73594665527344,190.26670837402344,191.73594665527344,8037.0 +2016-08-14,193.93980407714844,193.93980407714844,191.73594665527344,192.47056579589844,15343.0 +2016-08-15,193.93980407714844,201.2860107421875,193.93980407714844,196.14366149902344,115692.0 +2016-08-16,197.61289978027344,202.7552490234375,191.00132751464844,191.73594665527344,71227.0 +2016-08-17,192.47056579589844,195.40904235839844,187.32821655273438,188.79745483398438,31895.0 +2016-08-18,191.00132751464844,192.47056579589844,184.38973999023438,189.53207397460938,17049.0 +2016-08-21,190.26670837402344,191.00132751464844,189.53207397460938,189.53207397460938,14338.0 +2016-08-22,186.59359741210938,186.59359741210938,184.38973999023438,184.38973999023438,7506.0 +2016-08-23,183.65512084960938,185.85897827148438,183.65512084960938,184.38973999023438,6960.0 +2016-08-24,185.12435913085938,185.85897827148438,180.7166290283203,182.92050170898438,12546.0 +2016-08-25,180.7166290283203,180.7166290283203,175.5742950439453,177.0435333251953,15272.0 +2016-08-28,179.2473907470703,180.7166290283203,179.2473907470703,179.9820098876953,7298.0 +2016-08-29,182.18588256835938,182.18588256835938,179.9820098876953,180.7166290283203,17494.0 +2016-08-30,181.45126342773438,185.85897827148438,180.7166290283203,182.18588256835938,20953.0 +2016-08-31,183.65512084960938,185.85897827148438,179.9820098876953,179.9820098876953,19474.0 +2016-09-01,179.2473907470703,179.9820098876953,176.3089141845703,176.3089141845703,11680.0 +2016-09-04,177.0435333251953,178.5127716064453,177.0435333251953,177.0435333251953,13948.0 +2016-09-05,177.7781524658203,179.9820098876953,177.0435333251953,179.9820098876953,20055.0 +2016-09-06,179.2473907470703,179.2473907470703,176.3089141845703,177.7781524658203,14927.0 +2016-09-07,177.7781524658203,185.12435913085938,177.0435333251953,180.7166290283203,116145.0 +2016-09-08,182.92050170898438,184.38973999023438,179.2473907470703,179.2473907470703,48340.0 +2016-09-11,179.2473907470703,179.2473907470703,179.2473907470703,179.2473907470703,0.0 +2016-09-12,179.2473907470703,179.2473907470703,179.2473907470703,179.2473907470703,0.0 +2016-09-18,179.2473907470703,179.2473907470703,177.0435333251953,177.0435333251953,13745.0 +2016-09-19,174.8396759033203,178.5127716064453,161.6165008544922,163.8203582763672,14668.0 +2016-09-20,164.5549774169922,166.75885009765625,159.4126434326172,166.75885009765625,11091.0 +2016-09-21,168.22808837890625,168.22808837890625,165.28961181640625,166.02423095703125,9240.0 +2016-09-22,168.22808837890625,168.22808837890625,165.28961181640625,166.02423095703125,9240.0 +2016-09-25,169.69732666015625,171.16656494140625,163.8203582763672,166.02423095703125,10211.0 +2016-09-26,166.02423095703125,168.22808837890625,166.02423095703125,166.75885009765625,7349.0 +2016-09-27,151.33181762695312,161.6165008544922,150.59719848632812,150.59719848632812,19720.0 +2016-09-28,147.65870666503906,154.27029418945312,140.31251525878906,143.25099182128906,19125.0 +2016-09-29,140.31251525878906,146.92408752441406,135.170166015625,144.72023010253906,27851.0 +2016-10-02,143.25099182128906,144.72023010253906,130.02781677246094,132.231689453125,39982.0 +2016-10-03,132.231689453125,132.231689453125,119.00851440429688,127.82395935058594,30024.0 +2016-10-04,129.29319763183594,130.76243591308594,123.4162368774414,129.29319763183594,33807.0 +2016-10-05,129.29319763183594,132.231689453125,128.55857849121094,131.4970703125,44768.0 +2016-10-06,132.231689453125,141.04713439941406,131.4970703125,137.3740234375,91222.0 +2016-10-09,138.108642578125,138.108642578125,127.08934020996094,129.29319763183594,32163.0 +2016-10-10,130.76243591308594,136.639404296875,130.02781677246094,130.02781677246094,38738.0 +2016-10-11,132.231689453125,135.170166015625,132.231689453125,134.435546875,27735.0 +2016-10-12,133.700927734375,134.435546875,132.231689453125,132.96630859375,29896.0 +2016-10-13,133.700927734375,134.435546875,130.76243591308594,131.4970703125,32786.0 +2016-10-16,132.231689453125,136.639404296875,132.231689453125,132.231689453125,31422.0 +2016-10-17,132.96630859375,133.700927734375,130.76243591308594,130.76243591308594,6201.0 +2016-10-18,132.231689453125,134.435546875,124.88548278808594,127.82395935058594,23912.0 +2016-10-19,126.35472106933594,130.76243591308594,124.88548278808594,128.55857849121094,18792.0 +2016-10-20,128.55857849121094,131.4970703125,125.62010192871094,130.76243591308594,42855.0 +2016-10-23,130.02781677246094,135.90478515625,130.02781677246094,135.170166015625,57694.0 +2016-10-24,,,,, +2016-10-25,136.639404296875,137.3740234375,135.90478515625,137.3740234375,7647.0 +2016-10-26,135.90478515625,135.90478515625,132.96630859375,135.170166015625,29520.0 +2016-10-27,134.435546875,138.108642578125,134.435546875,135.90478515625,47421.0 +2016-10-30,136.639404296875,138.108642578125,135.90478515625,138.108642578125,23325.0 +2016-10-31,137.3740234375,140.31251525878906,137.3740234375,138.84326171875,51857.0 +2016-11-01,138.84326171875,152.06643676757812,138.84326171875,152.06643676757812,88114.0 +2016-11-02,160.1472625732422,166.75885009765625,158.6780242919922,166.75885009765625,214405.0 +2016-11-03,176.3089141845703,181.45126342773438,166.02423095703125,166.02423095703125,352124.0 +2016-11-06,168.22808837890625,175.5742950439453,166.02423095703125,170.43194580078125,79319.0 +2016-11-07,170.43194580078125,174.1050567626953,169.69732666015625,171.90118408203125,47249.0 +2016-11-08,171.16656494140625,179.9820098876953,171.16656494140625,171.16656494140625,129643.0 +2016-11-09,163.0857391357422,172.63580322265625,160.1472625732422,170.43194580078125,44175.0 +2016-11-10,172.63580322265625,174.8396759033203,171.16656494140625,171.16656494140625,47127.0 +2016-11-13,171.90118408203125,183.65512084960938,171.16656494140625,179.2473907470703,148813.0 +2016-11-14,174.1050567626953,180.7166290283203,171.16656494140625,171.90118408203125,47088.0 +2016-11-15,173.3704376220703,182.18588256835938,171.16656494140625,174.8396759033203,76643.0 +2016-11-16,176.3089141845703,182.92050170898438,175.5742950439453,178.5127716064453,104215.0 +2016-11-17,181.45126342773438,187.32821655273438,178.5127716064453,181.45126342773438,93562.0 +2016-11-20,182.92050170898438,186.59359741210938,180.7166290283203,184.38973999023438,79482.0 +2016-11-21,185.85897827148438,186.59359741210938,179.2473907470703,180.7166290283203,43703.0 +2016-11-22,180.7166290283203,182.18588256835938,164.5549774169922,172.63580322265625,109132.0 +2016-11-23,173.3704376220703,177.0435333251953,172.63580322265625,174.1050567626953,77254.0 +2016-11-24,174.8396759033203,177.0435333251953,163.8203582763672,170.43194580078125,94452.0 +2016-11-27,171.90118408203125,184.38973999023438,170.43194580078125,177.0435333251953,230185.0 +2016-11-28,179.9820098876953,185.12435913085938,178.5127716064453,180.7166290283203,129859.0 +2016-11-29,180.7166290283203,182.18588256835938,177.0435333251953,177.0435333251953,45076.0 +2016-11-30,179.9820098876953,183.65512084960938,179.2473907470703,179.9820098876953,57838.0 +2016-12-01,181.45126342773438,183.65512084960938,179.9820098876953,180.7166290283203,42934.0 +2016-12-04,182.18588256835938,182.92050170898438,177.7781524658203,181.45126342773438,37923.0 +2016-12-05,179.2473907470703,181.45126342773438,179.2473907470703,179.9820098876953,27033.0 +2016-12-06,179.2473907470703,182.92050170898438,179.2473907470703,180.7166290283203,62543.0 +2016-12-07,183.65512084960938,199.0821533203125,183.65512084960938,199.0821533203125,271876.0 +2016-12-08,205.6937255859375,209.36683654785156,196.87828063964844,198.3475341796875,230413.0 +2016-12-11,201.2860107421875,204.2244873046875,191.73594665527344,202.0206298828125,256178.0 +2016-12-12,203.4898681640625,205.6937255859375,193.93980407714844,194.67442321777344,217999.0 +2016-12-13,193.93980407714844,207.89759826660156,191.73594665527344,196.87828063964844,226483.0 +2016-12-14,198.3475341796875,199.0821533203125,188.79745483398438,189.53207397460938,81117.0 +2016-12-15,188.06283569335938,191.73594665527344,182.92050170898438,191.00132751464844,61203.0 +2016-12-18,193.20518493652344,198.3475341796875,191.73594665527344,195.40904235839844,89828.0 +2016-12-19,195.40904235839844,197.61289978027344,190.26670837402344,190.26670837402344,56132.0 +2016-12-20,188.79745483398438,191.73594665527344,183.65512084960938,186.59359741210938,28040.0 +2016-12-21,188.06283569335938,191.00132751464844,188.06283569335938,189.53207397460938,28782.0 +2016-12-22,189.53207397460938,199.0821533203125,189.53207397460938,196.87828063964844,147028.0 +2016-12-25,199.8167724609375,203.4898681640625,198.3475341796875,202.0206298828125,100577.0 +2016-12-26,,,,, +2016-12-27,202.7552490234375,207.89759826660156,200.5513916015625,202.7552490234375,151741.0 +2016-12-28,203.4898681640625,204.9591064453125,202.7552490234375,204.2244873046875,97600.0 +2016-12-29,204.9591064453125,206.4283447265625,203.4898681640625,204.2244873046875,115200.0 +2017-01-01,199.8167724609375,204.9591064453125,199.8167724609375,204.2244873046875,41219.0 +2017-01-02,205.6937255859375,205.6937255859375,198.3475341796875,200.5513916015625,33383.0 +2017-01-03,200.5513916015625,202.0206298828125,198.3475341796875,199.8167724609375,22868.0 +2017-01-04,199.0821533203125,201.2860107421875,195.40904235839844,196.14366149902344,33576.0 +2017-01-05,196.14366149902344,196.87828063964844,187.32821655273438,193.20518493652344,32730.0 +2017-01-08,191.73594665527344,195.40904235839844,191.73594665527344,193.20518493652344,11096.0 +2017-01-09,192.47056579589844,192.47056579589844,183.65512084960938,188.79745483398438,15670.0 +2017-01-10,187.32821655273438,193.20518493652344,187.32821655273438,189.53207397460938,23938.0 +2017-01-11,192.47056579589844,192.47056579589844,185.12435913085938,185.12435913085938,28089.0 +2017-01-12,184.38973999023438,188.06283569335938,183.65512084960938,184.38973999023438,9405.0 +2017-01-15,185.85897827148438,186.59359741210938,184.38973999023438,184.38973999023438,4532.0 +2017-01-16,183.65512084960938,183.65512084960938,177.7781524658203,179.9820098876953,8890.0 +2017-01-17,179.9820098876953,183.65512084960938,176.3089141845703,182.92050170898438,7543.0 +2017-01-18,183.65512084960938,185.12435913085938,182.92050170898438,182.92050170898438,9328.0 +2017-01-19,184.38973999023438,184.38973999023438,182.18588256835938,182.18588256835938,5232.0 +2017-01-22,182.18588256835938,187.32821655273438,182.18588256835938,186.59359741210938,12183.0 +2017-01-23,187.32821655273438,188.79745483398438,187.32821655273438,188.79745483398438,15025.0 +2017-01-24,191.00132751464844,202.0206298828125,191.00132751464844,196.87828063964844,98172.0 +2017-01-25,196.87828063964844,196.87828063964844,194.67442321777344,194.67442321777344,12678.0 +2017-01-26,193.93980407714844,195.40904235839844,191.00132751464844,191.00132751464844,24804.0 +2017-01-29,192.47056579589844,193.93980407714844,191.00132751464844,193.20518493652344,19343.0 +2017-01-30,193.93980407714844,193.93980407714844,190.26670837402344,190.26670837402344,19748.0 +2017-01-31,191.73594665527344,192.47056579589844,189.53207397460938,190.26670837402344,13207.0 +2017-02-01,190.26670837402344,193.93980407714844,190.26670837402344,193.93980407714844,19519.0 +2017-02-02,193.93980407714844,194.67442321777344,192.47056579589844,193.20518493652344,25194.0 +2017-02-05,193.20518493652344,193.20518493652344,188.79745483398438,191.73594665527344,18863.0 +2017-02-06,191.00132751464844,192.47056579589844,190.26670837402344,192.47056579589844,9430.0 +2017-02-07,192.47056579589844,192.47056579589844,191.00132751464844,191.00132751464844,11056.0 +2017-02-08,192.47056579589844,192.47056579589844,189.53207397460938,190.26670837402344,10580.0 +2017-02-09,189.53207397460938,194.67442321777344,189.53207397460938,191.73594665527344,35800.0 +2017-02-12,193.93980407714844,193.93980407714844,191.00132751464844,191.73594665527344,25945.0 +2017-02-13,193.93980407714844,204.2244873046875,190.26670837402344,191.00132751464844,238708.0 +2017-02-14,191.73594665527344,192.47056579589844,189.53207397460938,190.26670837402344,40104.0 +2017-02-15,190.26670837402344,191.00132751464844,189.53207397460938,191.00132751464844,21413.0 +2017-02-16,191.00132751464844,191.00132751464844,189.53207397460938,190.26670837402344,18345.0 +2017-02-19,191.00132751464844,194.67442321777344,189.53207397460938,191.73594665527344,71144.0 +2017-02-20,192.47056579589844,194.67442321777344,186.59359741210938,188.06283569335938,71912.0 +2017-02-21,188.79745483398438,188.79745483398438,184.38973999023438,187.32821655273438,16668.0 +2017-02-22,188.79745483398438,188.79745483398438,185.85897827148438,187.32821655273438,24228.0 +2017-02-23,186.59359741210938,186.59359741210938,183.65512084960938,185.85897827148438,13350.0 +2017-02-26,183.65512084960938,183.65512084960938,180.7166290283203,181.45126342773438,21666.0 +2017-02-27,180.7166290283203,183.65512084960938,176.3089141845703,177.0435333251953,15031.0 +2017-02-28,176.3089141845703,177.7781524658203,173.3704376220703,177.7781524658203,13780.0 +2017-03-01,179.9820098876953,188.06283569335938,177.0435333251953,182.18588256835938,72709.0 +2017-03-02,182.92050170898438,187.32821655273438,182.92050170898438,184.38973999023438,33590.0 +2017-03-05,183.65512084960938,185.12435913085938,181.45126342773438,182.92050170898438,25352.0 +2017-03-06,183.65512084960938,185.85897827148438,176.3089141845703,180.7166290283203,27813.0 +2017-03-07,179.9820098876953,182.92050170898438,178.5127716064453,181.45126342773438,30174.0 +2017-03-08,180.7166290283203,185.85897827148438,179.2473907470703,183.65512084960938,27358.0 +2017-03-09,182.18588256835938,182.18588256835938,175.5742950439453,178.5127716064453,34986.0 +2017-03-12,169.69732666015625,174.8396759033203,169.69732666015625,170.43194580078125,17466.0 +2017-03-13,166.02423095703125,170.43194580078125,166.02423095703125,166.75885009765625,23503.0 +2017-03-14,173.3704376220703,179.2473907470703,166.02423095703125,168.96270751953125,92048.0 +2017-03-15,169.69732666015625,171.16656494140625,166.75885009765625,168.96270751953125,40461.0 +2017-03-16,168.96270751953125,174.1050567626953,168.22808837890625,171.16656494140625,88993.0 +2017-03-19,173.3704376220703,177.7781524658203,171.16656494140625,172.63580322265625,105737.0 +2017-03-20,171.90118408203125,171.90118408203125,169.69732666015625,170.43194580078125,34162.0 +2017-03-21,170.43194580078125,172.63580322265625,168.96270751953125,168.96270751953125,34864.0 +2017-03-22,167.49346923828125,167.49346923828125,161.6165008544922,166.02423095703125,28610.0 +2017-03-23,167.49346923828125,168.96270751953125,166.75885009765625,166.75885009765625,25186.0 +2017-03-26,168.22808837890625,168.22808837890625,165.28961181640625,166.02423095703125,20876.0 +2017-03-27,164.5549774169922,166.02423095703125,163.8203582763672,164.5549774169922,22957.0 +2017-03-28,165.28961181640625,170.43194580078125,165.28961181640625,166.02423095703125,61947.0 +2017-03-29,166.02423095703125,166.02423095703125,166.02423095703125,166.02423095703125,0.0 +2017-03-30,166.02423095703125,166.02423095703125,164.5549774169922,164.5549774169922,17711.0 +2017-04-02,,,,, +2017-04-03,164.5549774169922,166.02423095703125,164.5549774169922,164.5549774169922,12151.0 +2017-04-04,,,,, +2017-04-05,166.02423095703125,168.96270751953125,166.02423095703125,166.75885009765625,51672.0 +2017-04-06,166.75885009765625,167.49346923828125,165.28961181640625,166.02423095703125,19529.0 +2017-04-09,166.02423095703125,166.02423095703125,164.5549774169922,165.28961181640625,14037.0 +2017-04-10,165.28961181640625,166.02423095703125,163.8203582763672,163.8203582763672,34023.0 +2017-04-11,164.5549774169922,165.28961181640625,161.6165008544922,161.6165008544922,28102.0 +2017-04-12,162.3511199951172,162.3511199951172,158.6780242919922,160.8818817138672,31700.0 +2017-04-13,160.1472625732422,162.3511199951172,160.1472625732422,160.1472625732422,27796.0 +2017-04-16,160.1472625732422,160.8818817138672,157.2087860107422,157.9434051513672,37852.0 +2017-04-17,158.6780242919922,171.16656494140625,157.2087860107422,163.8203582763672,284529.0 +2017-04-18,165.28961181640625,165.28961181640625,160.1472625732422,160.8818817138672,61054.0 +2017-04-19,159.4126434326172,168.22808837890625,158.6780242919922,165.28961181640625,96029.0 +2017-04-20,169.10108947753906,176.30868530273438,149.696044921875,149.696044921875,426518.0 +2017-04-23,148.58718872070312,152.46820068359375,140.270751953125,145.2606201171875,152897.0 +2017-04-24,144.15174865722656,145.81504821777344,143.0428924560547,143.59732055664062,47442.0 +2017-04-25,144.7061767578125,148.0327606201172,141.37960815429688,144.15174865722656,84490.0 +2017-04-26,145.2606201171875,145.2606201171875,142.48846435546875,143.0428924560547,29216.0 +2017-04-27,141.9340362548828,143.0428924560547,141.37960815429688,142.48846435546875,32089.0 +2017-04-30,144.15174865722656,144.15174865722656,141.9340362548828,143.0428924560547,22587.0 +2017-05-01,142.48846435546875,145.2606201171875,141.9340362548828,142.48846435546875,43620.0 +2017-05-02,,,,, +2017-05-03,139.71630859375,140.270751953125,134.17201232910156,135.2808837890625,41997.0 +2017-05-04,133.61758422851562,138.60745239257812,133.61758422851562,135.55809020996094,62627.0 +2017-05-07,135.83531188964844,135.83531188964844,133.0631561279297,133.89480590820312,35742.0 +2017-05-08,134.7264404296875,136.38973999023438,134.17201232910156,135.2808837890625,19825.0 +2017-05-09,,,,, +2017-05-10,135.2808837890625,135.55809020996094,133.89480590820312,134.17201232910156,8474.0 +2017-05-11,133.89480590820312,137.77581787109375,133.61758422851562,135.83531188964844,73499.0 +2017-05-14,136.38973999023438,145.81504821777344,135.2808837890625,136.9441680908203,150483.0 +2017-05-15,138.60745239257812,149.696044921875,137.22137451171875,149.696044921875,199209.0 +2017-05-16,150.25048828125,155.2403564453125,145.81504821777344,145.81504821777344,208582.0 +2017-05-17,145.2606201171875,149.14161682128906,142.48846435546875,144.7061767578125,154538.0 +2017-05-18,144.7061767578125,145.81504821777344,141.9340362548828,143.0428924560547,60477.0 +2017-05-21,143.59732055664062,146.9239044189453,142.48846435546875,143.59732055664062,81098.0 +2017-05-22,143.0428924560547,145.2606201171875,141.37960815429688,141.37960815429688,45690.0 +2017-05-23,141.37960815429688,141.37960815429688,137.77581787109375,138.60745239257812,28947.0 +2017-05-24,140.270751953125,142.48846435546875,137.49859619140625,138.3302459716797,41267.0 +2017-05-25,139.71630859375,139.71630859375,135.83531188964844,135.83531188964844,17704.0 +2017-05-28,135.003662109375,135.2808837890625,125.57835388183594,126.68721771240234,37632.0 +2017-05-29,126.96443176269531,130.0137939453125,125.02392578125,128.90493774414062,28961.0 +2017-05-30,129.736572265625,141.9340362548828,129.736572265625,141.9340362548828,68241.0 +2017-05-31,146.36947631835938,154.6859130859375,143.0428924560547,143.0428924560547,154182.0 +2017-06-01,144.15174865722656,158.0124969482422,140.270751953125,158.0124969482422,327186.0 +2017-06-04,164.11122131347656,167.43780517578125,155.51756286621094,156.34921264648438,335415.0 +2017-06-05,157.1808624267578,164.38844299316406,155.2403564453125,159.39857482910156,244757.0 +2017-06-06,159.9530029296875,160.230224609375,151.35934448242188,153.0226287841797,113090.0 +2017-06-07,151.9137725830078,158.56692504882812,151.6365509033203,153.0226287841797,126643.0 +2017-06-08,154.40870666503906,156.6264190673828,150.80491638183594,152.46820068359375,55744.0 +2017-06-11,154.963134765625,155.79478454589844,148.58718872070312,150.25048828125,82949.0 +2017-06-12,150.25048828125,150.52769470214844,144.42897033691406,146.9239044189453,37811.0 +2017-06-13,147.20111083984375,148.0327606201172,143.59732055664062,143.59732055664062,33167.0 +2017-06-14,145.2606201171875,147.47833251953125,142.48846435546875,144.15174865722656,38887.0 +2017-06-15,143.3201141357422,150.80491638183594,141.9340362548828,146.09225463867188,88223.0 +2017-06-18,147.75555419921875,149.696044921875,145.81504821777344,146.6466827392578,43176.0 +2017-06-19,147.75555419921875,147.75555419921875,144.15174865722656,145.53782653808594,33016.0 +2017-06-20,146.09225463867188,150.25048828125,141.9340362548828,141.9340362548828,79741.0 +2017-06-21,144.15174865722656,144.9833984375,142.76568603515625,143.59732055664062,29560.0 +2017-06-22,144.9833984375,144.9833984375,141.37960815429688,141.9340362548828,37981.0 +2017-06-25,141.9340362548828,141.9340362548828,141.9340362548828,141.9340362548828,0.0 +2017-06-26,144.9833984375,144.9833984375,141.37960815429688,141.9340362548828,37981.0 +2017-06-27,144.9833984375,144.9833984375,141.37960815429688,141.9340362548828,37981.0 +2017-06-28,144.9833984375,144.9833984375,141.37960815429688,141.9340362548828,37981.0 +2017-06-29,144.9833984375,144.9833984375,141.37960815429688,141.9340362548828,37981.0 +2017-07-02,143.59732055664062,144.15174865722656,142.21124267578125,143.3201141357422,22832.0 +2017-07-03,143.59732055664062,150.80491638183594,143.0428924560547,148.58718872070312,150494.0 +2017-07-04,149.696044921875,152.74542236328125,147.75555419921875,148.3099822998047,92759.0 +2017-07-05,149.41883850097656,149.41883850097656,145.81504821777344,147.47833251953125,32930.0 +2017-07-06,148.0327606201172,149.14161682128906,145.53782653808594,145.81504821777344,36336.0 +2017-07-09,146.9239044189453,147.20111083984375,145.2606201171875,146.36947631835938,23300.0 +2017-07-10,145.53782653808594,147.75555419921875,144.42897033691406,145.81504821777344,39222.0 +2017-07-11,146.6466827392578,146.9239044189453,144.9833984375,144.9833984375,45143.0 +2017-07-12,144.7061767578125,151.9137725830078,144.7061767578125,146.36947631835938,112160.0 +2017-07-13,147.75555419921875,151.35934448242188,146.9239044189453,148.3099822998047,77349.0 +2017-07-16,150.25048828125,163.83401489257812,149.14161682128906,160.230224609375,399872.0 +2017-07-17,161.8935089111328,164.6656494140625,154.6859130859375,156.34921264648438,167310.0 +2017-07-18,155.51756286621094,162.1707305908203,155.2403564453125,159.12135314941406,94225.0 +2017-07-19,161.33908081054688,161.8935089111328,157.1808624267578,157.1808624267578,61704.0 +2017-07-20,158.84414672851562,160.78465270996094,158.0124969482422,158.2897186279297,51605.0 +2017-07-23,159.12135314941406,162.44793701171875,158.0124969482422,159.67579650878906,96182.0 +2017-07-24,159.39857482910156,161.6162872314453,159.12135314941406,159.67579650878906,45932.0 +2017-07-25,159.39857482910156,161.33908081054688,158.2897186279297,158.2897186279297,57312.0 +2017-07-26,160.230224609375,162.1707305908203,158.0124969482422,159.9530029296875,144130.0 +2017-07-27,160.230224609375,164.11122131347656,159.67579650878906,160.78465270996094,173447.0 +2017-07-30,161.33908081054688,172.70489501953125,159.39857482910156,169.65553283691406,163115.0 +2017-07-31,170.2099609375,174.64540100097656,161.06185913085938,162.44793701171875,406089.0 +2017-08-01,164.94287109375,166.05172729492188,161.8935089111328,163.55679321289062,131558.0 +2017-08-02,162.1707305908203,163.55679321289062,158.0124969482422,159.67579650878906,108704.0 +2017-08-03,159.67579650878906,159.67579650878906,155.2403564453125,158.0124969482422,64646.0 +2017-08-06,155.2403564453125,165.77452087402344,155.2403564453125,163.83401489257812,140934.0 +2017-08-07,164.11122131347656,180.74412536621094,162.72515869140625,180.74412536621094,501041.0 +2017-08-08,180.74412536621094,193.77322387695312,173.53652954101562,176.5858917236328,582913.0 +2017-08-09,175.47703552246094,182.40740966796875,171.8732452392578,175.1998291015625,284209.0 +2017-08-10,176.8631134033203,183.51626586914062,176.8631134033203,177.9719696044922,194238.0 +2017-08-13,181.5757598876953,182.1302032470703,176.8631134033203,179.63526916503906,102206.0 +2017-08-14,178.80361938476562,180.189697265625,177.1403350830078,177.9719696044922,68842.0 +2017-08-15,178.80361938476562,180.74412536621094,168.54666137695312,171.8732452392578,96494.0 +2017-08-16,172.9821014404297,174.36817932128906,168.54666137695312,172.42767333984375,84882.0 +2017-08-17,172.42767333984375,173.53652954101562,168.54666137695312,169.9327392578125,56914.0 +2017-08-20,171.31881713867188,173.2593231201172,170.2099609375,171.8732452392578,57971.0 +2017-08-21,172.9821014404297,172.9821014404297,170.2099609375,170.48716735839844,43410.0 +2017-08-22,171.31881713867188,172.1504669189453,168.2694549560547,168.2694549560547,30450.0 +2017-08-23,166.32894897460938,177.1403350830078,166.32894897460938,173.2593231201172,119506.0 +2017-08-24,174.922607421875,180.189697265625,173.2593231201172,174.922607421875,156592.0 +2017-08-27,176.5858917236328,178.80361938476562,174.64540100097656,176.03146362304688,91046.0 +2017-08-28,176.30868530273438,177.1403350830078,175.1998291015625,176.03146362304688,33771.0 +2017-08-29,175.1998291015625,175.1998291015625,170.48716735839844,171.5960235595703,41724.0 +2017-08-30,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-08-31,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-09-03,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-09-04,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-09-05,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-09-06,171.5960235595703,171.5960235595703,171.5960235595703,171.5960235595703,0.0 +2017-09-07,174.36817932128906,175.75425720214844,173.2593231201172,174.36817932128906,36923.0 +2017-09-10,175.1998291015625,178.80361938476562,175.1998291015625,176.30868530273438,96088.0 +2017-09-11,177.69476318359375,179.35804748535156,176.03146362304688,176.8631134033203,58427.0 +2017-09-12,176.5858917236328,176.5858917236328,172.70489501953125,172.9821014404297,49274.0 +2017-09-13,174.36817932128906,175.1998291015625,172.42767333984375,172.9821014404297,31313.0 +2017-09-14,172.70489501953125,175.47703552246094,171.31881713867188,173.2593231201172,47454.0 +2017-09-17,175.75425720214844,175.75425720214844,173.2593231201172,174.36817932128906,24165.0 +2017-09-18,174.09095764160156,180.74412536621094,172.9821014404297,176.03146362304688,159462.0 +2017-09-19,177.41754150390625,182.40740966796875,176.03146362304688,178.2491912841797,180812.0 +2017-09-20,178.2491912841797,178.2491912841797,178.2491912841797,178.2491912841797,0.0 +2017-09-21,178.2491912841797,178.2491912841797,178.2491912841797,178.2491912841797,0.0 +2017-09-24,178.2491912841797,178.2491912841797,178.2491912841797,178.2491912841797,0.0 +2017-09-25,180.189697265625,180.189697265625,176.8631134033203,177.9719696044922,66604.0 +2017-09-26,178.2491912841797,178.80361938476562,177.1403350830078,177.1403350830078,20637.0 +2017-09-27,177.41754150390625,177.41754150390625,171.8732452392578,172.1504669189453,43936.0 +2017-09-28,173.81375122070312,174.64540100097656,171.8732452392578,172.70489501953125,19814.0 +2017-10-01,171.8732452392578,178.2491912841797,171.04159545898438,175.47703552246094,84097.0 +2017-10-02,176.5858917236328,177.41754150390625,173.53652954101562,173.53652954101562,45309.0 +2017-10-03,173.53652954101562,173.53652954101562,173.53652954101562,173.53652954101562,0.0 +2017-10-04,174.922607421875,175.75425720214844,171.31881713867188,171.8732452392578,43070.0 +2017-10-05,172.42767333984375,173.81375122070312,171.8732452392578,172.70489501953125,18538.0 +2017-10-08,172.42767333984375,174.36817932128906,170.76438903808594,170.76438903808594,19326.0 +2017-10-09,171.04159545898438,172.1504669189453,165.77452087402344,166.32894897460938,21113.0 +2017-10-10,168.2694549560547,168.54666137695312,164.6656494140625,164.6656494140625,18592.0 +2017-10-11,164.11122131347656,165.77452087402344,151.35934448242188,154.6859130859375,46664.0 +2017-10-12,148.3099822998047,160.78465270996094,148.3099822998047,159.12135314941406,35418.0 +2017-10-15,163.55679321289062,163.55679321289062,159.67579650878906,160.78465270996094,17540.0 +2017-10-16,160.78465270996094,164.11122131347656,159.9530029296875,164.11122131347656,28109.0 +2017-10-17,165.77452087402344,167.43780517578125,163.55679321289062,165.2200927734375,41225.0 +2017-10-18,164.6656494140625,166.6061553955078,163.0023651123047,164.94287109375,13929.0 +2017-10-19,164.11122131347656,165.2200927734375,161.6162872314453,163.2795867919922,17633.0 +2017-10-22,162.44793701171875,164.6656494140625,161.8935089111328,162.1707305908203,6024.0 +2017-10-23,160.78465270996094,160.78465270996094,158.0124969482422,159.12135314941406,12444.0 +2017-10-24,159.67579650878906,163.0023651123047,158.0124969482422,158.0124969482422,17249.0 +2017-10-25,159.9530029296875,162.44793701171875,158.84414672851562,162.44793701171875,7874.0 +2017-10-26,159.9530029296875,160.78465270996094,159.12135314941406,159.39857482910156,5200.0 +2017-10-29,160.230224609375,161.6162872314453,159.9530029296875,161.33908081054688,10158.0 +2017-10-30,159.9530029296875,165.2200927734375,159.9530029296875,162.44793701171875,49076.0 +2017-10-31,162.44793701171875,163.0023651123047,160.78465270996094,162.1707305908203,14073.0 +2017-11-01,163.2795867919922,167.9922332763672,162.1707305908203,165.2200927734375,59274.0 +2017-11-02,166.32894897460938,167.43780517578125,163.2795867919922,164.94287109375,25592.0 +2017-11-05,159.67579650878906,163.83401489257812,148.58718872070312,160.78465270996094,21173.0 +2017-11-06,161.33908081054688,161.8935089111328,158.84414672851562,159.9530029296875,20262.0 +2017-11-07,159.9530029296875,159.9530029296875,143.87454223632812,143.87454223632812,24704.0 +2017-11-08,144.15174865722656,145.81504821777344,136.9441680908203,144.15174865722656,17339.0 +2017-11-09,146.9239044189453,158.56692504882812,146.36947631835938,158.56692504882812,55086.0 +2017-11-12,165.2200927734375,165.2200927734375,154.6859130859375,158.0124969482422,24188.0 +2017-11-13,155.51756286621094,158.56692504882812,153.2998504638672,157.1808624267578,12758.0 +2017-11-14,155.2403564453125,164.11122131347656,155.2403564453125,158.56692504882812,30192.0 +2017-11-15,160.78465270996094,165.2200927734375,160.78465270996094,161.06185913085938,35164.0 +2017-11-16,160.230224609375,161.8935089111328,155.79478454589844,158.0124969482422,11249.0 +2017-11-19,158.0124969482422,158.2897186279297,148.58718872070312,149.696044921875,43081.0 +2017-11-20,149.9732666015625,152.46820068359375,148.58718872070312,149.696044921875,16115.0 +2017-11-21,148.0327606201172,151.9137725830078,146.9239044189453,150.25048828125,14408.0 +2017-11-22,151.35934448242188,152.46820068359375,149.696044921875,151.08212280273438,9891.0 +2017-11-23,151.6365509033203,153.57705688476562,151.35934448242188,152.74542236328125,11947.0 +2017-11-26,154.13148498535156,167.71502685546875,152.74542236328125,159.9530029296875,109536.0 +2017-11-27,160.78465270996094,166.05172729492188,158.84414672851562,159.9530029296875,54578.0 +2017-11-28,160.230224609375,161.33908081054688,158.56692504882812,158.56692504882812,13174.0 +2017-11-29,159.67579650878906,165.49729919433594,159.12135314941406,160.230224609375,52142.0 +2017-11-30,160.50743103027344,161.33908081054688,159.12135314941406,160.230224609375,8876.0 +2017-12-03,160.78465270996094,163.55679321289062,160.50743103027344,162.44793701171875,20676.0 +2017-12-04,163.0023651123047,168.54666137695312,161.33908081054688,164.6656494140625,40249.0 +2017-12-05,164.11122131347656,169.37831115722656,163.55679321289062,164.38844299316406,93875.0 +2017-12-06,164.6656494140625,167.71502685546875,163.0023651123047,163.83401489257812,25730.0 +2017-12-07,163.55679321289062,163.83401489257812,160.78465270996094,160.78465270996094,22175.0 +2017-12-10,161.8935089111328,163.2795867919922,161.8935089111328,162.72515869140625,24787.0 +2017-12-11,163.0023651123047,169.10108947753906,162.1707305908203,162.72515869140625,79290.0 +2017-12-12,164.38844299316406,164.6656494140625,161.8935089111328,162.1707305908203,27721.0 +2017-12-13,161.6162872314453,163.0023651123047,161.06185913085938,161.6162872314453,13533.0 +2017-12-14,162.44793701171875,168.54666137695312,161.6162872314453,163.55679321289062,108250.0 +2017-12-17,164.6656494140625,170.48716735839844,164.6656494140625,165.77452087402344,75656.0 +2017-12-18,167.9922332763672,168.82388305664062,165.2200927734375,166.05172729492188,41248.0 +2017-12-19,166.32894897460938,168.54666137695312,164.6656494140625,165.49729919433594,38486.0 +2017-12-20,165.77452087402344,165.77452087402344,164.38844299316406,164.94287109375,14399.0 +2017-12-21,165.77452087402344,167.1605987548828,164.11122131347656,165.2200927734375,38210.0 +2017-12-24,166.32894897460938,167.71502685546875,165.2200927734375,165.2200927734375,43184.0 +2017-12-25,165.2200927734375,170.2099609375,163.55679321289062,165.77452087402344,86819.0 +2017-12-26,166.8833770751953,169.65553283691406,166.32894897460938,167.9922332763672,54490.0 +2017-12-27,169.10108947753906,169.37831115722656,166.32894897460938,166.8833770751953,60887.0 +2017-12-28,166.8833770751953,167.71502685546875,166.32894897460938,166.6061553955078,38679.0 +2017-12-31,167.43780517578125,172.42767333984375,165.49729919433594,166.32894897460938,237501.0 +2018-01-01,166.32894897460938,167.43780517578125,162.44793701171875,162.72515869140625,60426.0 +2018-01-02,162.72515869140625,164.38844299316406,161.06185913085938,162.1707305908203,30197.0 +2018-01-03,163.55679321289062,165.2200927734375,161.33908081054688,162.1707305908203,36230.0 +2018-01-04,162.72515869140625,163.0023651123047,161.6162872314453,162.72515869140625,19798.0 +2018-01-07,161.8935089111328,164.11122131347656,161.8935089111328,163.2795867919922,13632.0 +2018-01-08,163.0023651123047,166.32894897460938,162.1707305908203,162.44793701171875,86755.0 +2018-01-09,163.0023651123047,164.11122131347656,162.44793701171875,162.44793701171875,13548.0 +2018-01-10,162.72515869140625,165.49729919433594,162.1707305908203,162.1707305908203,27939.0 +2018-01-11,162.72515869140625,163.2795867919922,162.1707305908203,163.0023651123047,21042.0 +2018-01-14,164.11122131347656,166.32894897460938,163.83401489257812,163.83401489257812,74784.0 +2018-01-15,164.11122131347656,165.2200927734375,162.44793701171875,163.55679321289062,30897.0 +2018-01-16,163.0023651123047,163.55679321289062,162.1707305908203,162.1707305908203,16632.0 +2018-01-17,162.44793701171875,164.6656494140625,161.8935089111328,162.44793701171875,31384.0 +2018-01-18,163.0023651123047,163.0023651123047,161.06185913085938,161.06185913085938,14616.0 +2018-01-21,161.33908081054688,163.55679321289062,161.33908081054688,161.8935089111328,19800.0 +2018-01-22,163.2795867919922,163.55679321289062,161.06185913085938,161.06185913085938,10355.0 +2018-01-23,160.78465270996094,162.72515869140625,160.230224609375,160.230224609375,13506.0 +2018-01-24,161.06185913085938,162.1707305908203,159.67579650878906,161.6162872314453,13248.0 +2018-01-25,161.06185913085938,161.8935089111328,160.78465270996094,161.8935089111328,10621.0 +2018-01-28,163.2795867919922,163.2795867919922,161.8935089111328,161.8935089111328,13787.0 +2018-01-29,163.83401489257812,166.32894897460938,162.1707305908203,162.44793701171875,67270.0 +2018-01-30,163.55679321289062,164.6656494140625,162.72515869140625,162.72515869140625,13874.0 +2018-01-31,162.44793701171875,163.55679321289062,161.8935089111328,163.2795867919922,10798.0 +2018-02-01,164.11122131347656,164.6656494140625,162.1707305908203,162.72515869140625,10086.0 +2018-02-04,162.44793701171875,162.44793701171875,160.78465270996094,162.1707305908203,14988.0 +2018-02-05,161.33908081054688,163.2795867919922,160.78465270996094,163.2795867919922,12076.0 +2018-02-06,160.78465270996094,160.78465270996094,158.0124969482422,158.84414672851562,13454.0 +2018-02-07,160.230224609375,161.33908081054688,153.0226287841797,153.0226287841797,23710.0 +2018-02-08,152.46820068359375,155.79478454589844,152.46820068359375,153.85427856445312,7267.0 +2018-02-11,152.19097900390625,155.51756286621094,150.80491638183594,150.80491638183594,12257.0 +2018-02-12,153.2998504638672,155.2403564453125,152.46820068359375,153.2998504638672,14186.0 +2018-02-13,153.57705688476562,153.85427856445312,149.696044921875,151.35934448242188,12690.0 +2018-02-14,152.46820068359375,153.57705688476562,150.25048828125,153.57705688476562,10648.0 +2018-02-15,156.34921264648438,159.12135314941406,155.2403564453125,157.45806884765625,39127.0 +2018-02-18,157.45806884765625,157.45806884765625,152.46820068359375,154.6859130859375,19570.0 +2018-02-19,154.6859130859375,155.2403564453125,153.57705688476562,154.6859130859375,9769.0 +2018-02-20,153.85427856445312,155.79478454589844,153.57705688476562,155.2403564453125,9331.0 +2018-02-21,154.6859130859375,170.2099609375,154.6859130859375,170.2099609375,148082.0 +2018-02-22,171.8732452392578,178.80361938476562,164.6656494140625,164.6656494140625,223719.0 +2018-02-25,165.2200927734375,171.8732452392578,165.2200927734375,166.8833770751953,72686.0 +2018-02-26,168.2694549560547,170.48716735839844,165.2200927734375,166.6061553955078,72411.0 +2018-02-27,167.43780517578125,169.65553283691406,163.55679321289062,163.55679321289062,48669.0 +2018-02-28,162.44793701171875,163.2795867919922,160.78465270996094,161.06185913085938,53584.0 +2018-03-01,160.78465270996094,164.11122131347656,159.39857482910156,161.33908081054688,39422.0 +2018-03-04,160.78465270996094,176.03146362304688,160.78465270996094,176.03146362304688,284412.0 +2018-03-05,177.1403350830078,182.9618377685547,165.77452087402344,167.1605987548828,373942.0 +2018-03-06,169.10108947753906,175.47703552246094,167.9922332763672,168.54666137695312,200788.0 +2018-03-07,170.2099609375,172.42767333984375,166.8833770751953,167.43780517578125,97271.0 +2018-03-08,167.1605987548828,169.9327392578125,165.77452087402344,167.1605987548828,86931.0 +2018-03-11,167.1605987548828,169.10108947753906,166.32894897460938,167.43780517578125,52776.0 +2018-03-12,167.43780517578125,168.2694549560547,165.2200927734375,165.77452087402344,60281.0 +2018-03-13,165.2200927734375,170.48716735839844,165.2200927734375,167.9922332763672,104637.0 +2018-03-14,168.54666137695312,169.9327392578125,167.71502685546875,168.82388305664062,90564.0 +2018-03-15,168.82388305664062,170.2099609375,163.83401489257812,167.43780517578125,57411.0 +2018-03-18,165.49729919433594,167.43780517578125,165.49729919433594,165.77452087402344,19748.0 +2018-03-19,166.32894897460938,167.71502685546875,166.05172729492188,166.32894897460938,22469.0 +2018-03-20,166.32894897460938,166.8833770751953,165.49729919433594,166.05172729492188,13621.0 +2018-03-21,166.05172729492188,166.05172729492188,166.05172729492188,166.05172729492188,0.0 +2018-03-22,166.8833770751953,167.71502685546875,166.05172729492188,166.32894897460938,16967.0 +2018-03-25,165.49729919433594,166.8833770751953,164.38844299316406,164.38844299316406,20603.0 +2018-03-26,164.38844299316406,166.32894897460938,163.55679321289062,163.55679321289062,20847.0 +2018-03-27,164.11122131347656,164.11122131347656,163.0023651123047,163.0023651123047,12985.0 +2018-03-28,161.06185913085938,161.8935089111328,150.25048828125,160.78465270996094,28697.0 +2018-03-29,161.8935089111328,165.2200927734375,160.78465270996094,164.38844299316406,35048.0 +2018-04-01,166.32894897460938,166.8833770751953,163.55679321289062,164.11122131347656,17207.0 +2018-04-02,164.6656494140625,164.6656494140625,162.44793701171875,163.0023651123047,5848.0 +2018-04-03,162.72515869140625,165.77452087402344,162.44793701171875,162.72515869140625,26754.0 +2018-04-04,163.0023651123047,164.11122131347656,162.72515869140625,163.2795867919922,22262.0 +2018-04-05,161.33908081054688,164.11122131347656,161.33908081054688,163.0023651123047,14307.0 +2018-04-08,162.44793701171875,164.11122131347656,161.6162872314453,162.72515869140625,25162.0 +2018-04-09,163.55679321289062,163.55679321289062,160.50743103027344,160.50743103027344,13824.0 +2018-04-10,162.1707305908203,165.77452087402344,162.1707305908203,163.0023651123047,96900.0 +2018-04-11,162.1707305908203,163.2795867919922,149.696044921875,155.2403564453125,26050.0 +2018-04-12,159.12135314941406,159.9530029296875,154.13148498535156,156.9036407470703,24333.0 +2018-04-15,159.12135314941406,162.1707305908203,159.12135314941406,161.6162872314453,27136.0 +2018-04-16,161.6162872314453,166.05172729492188,160.78465270996094,163.2795867919922,79841.0 +2018-04-17,164.38844299316406,164.38844299316406,162.1707305908203,163.2795867919922,28993.0 +2018-04-18,162.44793701171875,164.6656494140625,162.1707305908203,162.44793701171875,29116.0 +2018-04-19,163.0023651123047,163.83401489257812,160.78465270996094,162.72515869140625,43830.0 +2018-04-22,161.8935089111328,167.71502685546875,160.78465270996094,166.8833770751953,270284.0 +2018-04-23,171.8732452392578,171.8732452392578,164.6656494140625,164.6656494140625,118734.0 +2018-04-24,165.49729919433594,168.54666137695312,162.1707305908203,164.11122131347656,96246.0 +2018-04-25,164.11122131347656,164.11122131347656,162.1707305908203,162.44793701171875,24749.0 +2018-04-26,163.0023651123047,165.77452087402344,161.06185913085938,163.83401489257812,83195.0 +2018-04-29,165.2200927734375,165.77452087402344,162.44793701171875,163.0023651123047,54641.0 +2018-04-30,163.55679321289062,166.32894897460938,161.8935089111328,162.1707305908203,131934.0 +2018-05-01,163.0023651123047,163.2795867919922,160.78465270996094,161.33908081054688,32139.0 +2018-05-02,160.78465270996094,167.9922332763672,159.67579650878906,163.55679321289062,322880.0 +2018-05-03,165.2200927734375,165.2200927734375,160.78465270996094,161.33908081054688,85954.0 +2018-05-06,161.06185913085938,164.11122131347656,160.230224609375,160.230224609375,79446.0 +2018-05-07,160.50743103027344,160.50743103027344,156.34921264648438,157.1808624267578,33356.0 +2018-05-08,155.79478454589844,156.07199096679688,146.36947631835938,151.35934448242188,52309.0 +2018-05-09,149.696044921875,152.46820068359375,148.58718872070312,148.86441040039062,17412.0 +2018-05-10,148.0327606201172,154.13148498535156,148.0327606201172,149.9732666015625,48018.0 +2018-05-13,151.35934448242188,154.40870666503906,151.35934448242188,153.0226287841797,27165.0 +2018-05-14,153.0226287841797,154.13148498535156,151.08212280273438,151.6365509033203,20994.0 +2018-05-15,152.46820068359375,154.13148498535156,151.6365509033203,151.9137725830078,32124.0 +2018-05-16,151.6365509033203,153.2998504638672,150.80491638183594,151.35934448242188,22969.0 +2018-05-17,150.25048828125,152.46820068359375,150.25048828125,151.35934448242188,10114.0 +2018-05-20,152.46820068359375,158.2897186279297,152.19097900390625,158.2897186279297,55614.0 +2018-05-21,156.07199096679688,160.230224609375,154.40870666503906,155.2403564453125,30756.0 +2018-05-22,154.6859130859375,157.1808624267578,154.6859130859375,155.79478454589844,19008.0 +2018-05-23,156.6264190673828,161.8935089111328,155.51756286621094,155.51756286621094,54945.0 +2018-05-24,156.34921264648438,158.0124969482422,152.46820068359375,152.74542236328125,32156.0 +2018-05-27,152.46820068359375,152.46820068359375,148.86441040039062,148.86441040039062,16422.0 +2018-05-28,150.25048828125,150.25048828125,147.47833251953125,148.0327606201172,9020.0 +2018-05-29,148.0327606201172,148.0327606201172,146.9239044189453,146.9239044189453,8071.0 +2018-05-30,145.81504821777344,146.9239044189453,138.60745239257812,139.71630859375,19534.0 +2018-05-31,141.9340362548828,150.25048828125,141.9340362548828,147.75555419921875,52167.0 +2018-06-03,146.09225463867188,149.9732666015625,145.81504821777344,147.20111083984375,17880.0 +2018-06-04,146.9239044189453,148.58718872070312,146.9239044189453,146.9239044189453,7235.0 +2018-06-05,148.0327606201172,148.0327606201172,146.9239044189453,147.20111083984375,5411.0 +2018-06-06,148.58718872070312,149.696044921875,146.9239044189453,146.9239044189453,9153.0 +2018-06-07,146.9239044189453,149.14161682128906,146.9239044189453,146.9239044189453,11353.0 +2018-06-10,144.9833984375,148.58718872070312,142.21124267578125,142.76568603515625,9581.0 +2018-06-11,144.15174865722656,146.9239044189453,143.59732055664062,143.59732055664062,6973.0 +2018-06-12,142.48846435546875,143.59732055664062,141.9340362548828,143.59732055664062,7640.0 +2018-06-13,143.59732055664062,143.59732055664062,143.59732055664062,143.59732055664062,0.0 +2018-06-14,143.59732055664062,143.59732055664062,143.59732055664062,143.59732055664062,0.0 +2018-06-17,143.59732055664062,143.59732055664062,143.59732055664062,143.59732055664062,0.0 +2018-06-18,143.59732055664062,143.59732055664062,143.59732055664062,143.59732055664062,0.0 +2018-06-19,143.59732055664062,143.59732055664062,143.59732055664062,143.59732055664062,0.0 +2018-06-20,145.81504821777344,145.81504821777344,140.82518005371094,141.9340362548828,14057.0 +2018-06-21,142.48846435546875,146.9239044189453,142.48846435546875,142.76568603515625,20081.0 +2018-06-24,144.15174865722656,145.2606201171875,143.0428924560547,143.59732055664062,12298.0 +2018-06-25,144.15174865722656,146.09225463867188,142.48846435546875,143.59732055664062,29926.0 +2018-06-26,144.15174865722656,145.81504821777344,143.0428924560547,143.0428924560547,19026.0 +2018-06-27,143.87454223632812,145.81504821777344,143.3201141357422,143.87454223632812,18204.0 +2018-06-28,144.15174865722656,149.696044921875,143.87454223632812,145.81504821777344,66701.0 +2018-07-01,144.7061767578125,146.9239044189453,144.15174865722656,144.15174865722656,12541.0 +2018-07-02,144.7061767578125,144.7061767578125,142.48846435546875,143.59732055664062,9006.0 +2018-07-03,143.87454223632812,144.7061767578125,142.48846435546875,143.59732055664062,11417.0 +2018-07-04,143.0428924560547,143.87454223632812,142.48846435546875,143.87454223632812,8944.0 +2018-07-05,143.3201141357422,148.0327606201172,143.0428924560547,143.3201141357422,55298.0 +2018-07-08,141.37960815429688,143.0428924560547,141.37960815429688,142.76568603515625,16503.0 +2018-07-09,141.6568145751953,141.9340362548828,138.60745239257812,141.37960815429688,13062.0 +2018-07-10,141.6568145751953,144.15174865722656,141.37960815429688,142.21124267578125,27468.0 +2018-07-11,142.21124267578125,143.59732055664062,141.37960815429688,142.48846435546875,9371.0 +2018-07-12,140.82518005371094,143.59732055664062,140.82518005371094,141.6568145751953,11050.0 +2018-07-15,141.9340362548828,141.9340362548828,139.43910217285156,140.54795837402344,23592.0 +2018-07-16,140.82518005371094,143.0428924560547,139.71630859375,141.6568145751953,19775.0 +2018-07-17,141.10238647460938,141.10238647460938,139.9935302734375,139.9935302734375,14839.0 +2018-07-18,140.54795837402344,141.9340362548828,139.9935302734375,141.37960815429688,22929.0 +2018-07-19,141.37960815429688,141.37960815429688,140.270751953125,141.37960815429688,5498.0 +2018-07-22,141.37960815429688,143.0428924560547,140.54795837402344,141.37960815429688,17796.0 +2018-07-23,140.54795837402344,141.37960815429688,136.9441680908203,138.60745239257812,20154.0 +2018-07-24,137.1659393310547,138.60745239257812,136.50062561035156,136.83328247070312,11332.0 +2018-07-25,137.1659393310547,137.49859619140625,135.50265502929688,135.61354064941406,3793.0 +2018-07-26,135.83531188964844,137.8312530517578,135.83531188964844,136.38973999023438,5385.0 +2018-07-29,134.7264404296875,135.50265502929688,133.7284698486328,135.2808837890625,5942.0 +2018-07-30,133.9502410888672,135.50265502929688,133.9502410888672,134.50466918945312,2362.0 +2018-07-31,135.05911254882812,138.38568115234375,134.17201232910156,134.17201232910156,15270.0 +2018-08-01,134.17201232910156,140.82518005371094,134.17201232910156,137.49859619140625,37296.0 +2018-08-02,136.9441680908203,138.60745239257812,136.38973999023438,136.61151123046875,9018.0 +2018-08-05,134.7264404296875,135.2808837890625,133.0631561279297,133.17404174804688,17656.0 +2018-08-06,134.6155548095703,134.7264404296875,131.9542999267578,131.9542999267578,12728.0 +2018-08-07,130.291015625,133.0631561279297,130.291015625,131.0672149658203,15998.0 +2018-08-08,130.06922912597656,131.1781005859375,130.06922912597656,130.06922912597656,7321.0 +2018-08-09,130.291015625,131.39987182617188,128.8494873046875,129.8474578857422,5745.0 +2018-08-12,125.8555679321289,127.51885986328125,125.30113983154297,127.51885986328125,6758.0 +2018-08-13,127.96240234375,128.18417358398438,125.52291107177734,125.74468231201172,10545.0 +2018-08-14,126.96443176269531,127.18620300292969,124.74671173095703,124.74671173095703,5195.0 +2018-08-15,124.85759735107422,126.18822479248047,124.85759735107422,124.85759735107422,3372.0 +2018-08-16,124.74671173095703,124.9684829711914,124.74671173095703,124.9684829711914,3829.0 +2018-08-19,124.74671173095703,124.9684829711914,124.74671173095703,124.9684829711914,3829.0 +2018-08-20,124.9684829711914,124.9684829711914,124.9684829711914,124.9684829711914,0.0 +2018-08-21,124.9684829711914,124.9684829711914,124.9684829711914,124.9684829711914,0.0 +2018-08-22,124.9684829711914,124.9684829711914,124.9684829711914,124.9684829711914,0.0 +2018-08-23,124.9684829711914,124.9684829711914,124.9684829711914,124.9684829711914,0.0 +2018-08-26,125.30113983154297,137.38771057128906,125.30113983154297,137.38771057128906,53924.0 +2018-08-27,141.9340362548828,144.7061767578125,132.065185546875,132.50872802734375,292566.0 +2018-08-28,133.61758422851562,138.49656677246094,130.95632934570312,131.0672149658203,75626.0 +2018-08-29,130.84544372558594,135.3917694091797,130.291015625,131.9542999267578,102138.0 +2018-08-30,134.06112670898438,134.7264404296875,130.291015625,130.291015625,45341.0 +2018-09-02,130.73455810546875,130.84544372558594,127.96240234375,127.96240234375,22089.0 +2018-09-03,128.0732879638672,134.06112670898438,128.0732879638672,128.9603729248047,60453.0 +2018-09-04,129.18214416503906,130.62367248535156,127.96240234375,128.29505920410156,18258.0 +2018-09-05,127.51885986328125,128.0732879638672,121.97456359863281,122.52899169921875,31831.0 +2018-09-06,123.08341979980469,123.41607666015625,119.2024154663086,121.42012786865234,170526.0 +2018-09-09,121.97456359863281,125.30113983154297,121.53101348876953,121.97456359863281,45672.0 +2018-09-10,122.30722045898438,122.63987731933594,119.86772918701172,120.20038604736328,34300.0 +2018-09-11,120.8656997680664,120.8656997680664,114.76697540283203,116.54114532470703,87876.0 +2018-09-12,116.54114532470703,118.8697509765625,109.22267150878906,112.105712890625,97306.0 +2018-09-13,111.55127716064453,111.55127716064453,108.11381530761719,108.11381530761719,72776.0 +2018-09-16,108.66824340820312,110.33153533935547,102.68040466308594,103.56748962402344,83349.0 +2018-09-17,103.12394714355469,106.33963775634766,102.01508331298828,102.90217590332031,90145.0 +2018-09-18,103.12394714355469,103.12394714355469,99.57559967041016,100.24091339111328,115199.0 +2018-09-19,100.9062271118164,104.23280334472656,99.02116394042969,99.13204956054688,204105.0 +2018-09-20,99.35382080078125,99.57559967041016,94.03129577636719,94.25306701660156,187500.0 +2018-09-23,94.25306701660156,94.25306701660156,94.25306701660156,94.25306701660156,0.0 +2018-09-24,99.35382080078125,99.57559967041016,94.03129577636719,94.25306701660156,187500.0 +2018-09-25,95.9163589477539,95.9163589477539,92.14623260498047,93.0333251953125,147798.0 +2018-09-26,93.14421081542969,98.023193359375,92.14623260498047,95.36193084716797,333508.0 +2018-09-27,97.02522277832031,99.79737091064453,95.36193084716797,97.02522277832031,224176.0 +2018-09-30,98.24496459960938,98.24496459960938,95.36193084716797,95.58370208740234,81331.0 +2018-10-01,95.80547332763672,95.80547332763672,93.69863891601562,94.36395263671875,70913.0 +2018-10-02,94.58573150634766,97.69053649902344,93.58775329589844,95.36193084716797,175809.0 +2018-10-03,96.0272445678711,96.35990142822266,95.0292739868164,95.69458770751953,66723.0 +2018-10-04,94.80750274658203,97.02522277832031,94.80750274658203,94.80750274658203,71395.0 +2018-10-07,95.69458770751953,97.57965087890625,94.47483825683594,95.1401596069336,113242.0 +2018-10-08,95.36193084716797,97.02522277832031,94.91838836669922,95.36193084716797,72387.0 +2018-10-09,95.1401596069336,95.58370208740234,94.80750274658203,95.1401596069336,33837.0 +2018-10-10,95.58370208740234,98.68850708007812,95.0292739868164,97.02522277832031,233850.0 +2018-10-11,96.47078704833984,96.47078704833984,92.36801147460938,92.81155395507812,134208.0 +2018-10-14,93.80952453613281,93.80952453613281,83.60801696777344,83.82978820800781,105760.0 +2018-10-15,85.27130889892578,87.59991455078125,84.49510192871094,86.15839385986328,68922.0 +2018-10-16,84.49510192871094,84.49510192871094,77.62017822265625,82.61004638671875,87900.0 +2018-10-17,84.05155944824219,84.38421630859375,83.16447448730469,83.82978820800781,47660.0 +2018-10-18,83.49713134765625,84.82776641845703,83.16447448730469,83.49713134765625,60492.0 +2018-10-21,82.05561065673828,82.05561065673828,77.62017822265625,79.72700500488281,72257.0 +2018-10-22,79.72700500488281,81.27941131591797,75.9568862915039,77.06574249267578,53253.0 +2018-10-23,77.06574249267578,80.39232635498047,76.8439712524414,79.06169128417969,86336.0 +2018-10-24,78.72903442382812,84.16244506835938,78.72903442382812,81.27941131591797,132420.0 +2018-10-25,82.49916076660156,83.16447448730469,80.9467544555664,81.50118255615234,88553.0 +2018-10-28,82.27738189697266,89.59585571289062,82.27738189697266,89.59585571289062,63349.0 +2018-10-29,98.46673583984375,98.46673583984375,98.46673583984375,98.46673583984375,16477.0 +2018-10-30,108.11381530761719,108.22470092773438,102.68040466308594,108.22470092773438,232573.0 +2018-10-31,112.54925537109375,118.98063659667969,112.43836975097656,118.98063659667969,211593.0 +2018-11-01,130.84544372558594,130.84544372558594,109.44445037841797,110.77507781982422,1090310.0 +2018-11-04,113.65811157226562,121.75279235839844,110.8859634399414,121.75279235839844,663956.0 +2018-11-05,126.40999603271484,133.83935546875,123.08341979980469,126.29911041259766,721663.0 +2018-11-06,127.62974548339844,132.9522705078125,125.30113983154297,126.96443176269531,431015.0 +2018-11-07,126.96443176269531,129.29302978515625,119.2024154663086,121.97456359863281,300265.0 +2018-11-08,129.736572265625,134.17201232910156,128.0732879638672,134.17201232910156,251175.0 +2018-11-11,147.47833251953125,147.47833251953125,147.47833251953125,147.47833251953125,42564.0 +2018-11-12,159.67579650878906,159.67579650878906,142.21124267578125,148.0327606201172,989034.0 +2018-11-13,149.41883850097656,159.67579650878906,144.7061767578125,153.2998504638672,799535.0 +2018-11-14,151.35934448242188,158.0124969482422,149.696044921875,152.19097900390625,494993.0 +2018-11-15,150.80491638183594,153.2998504638672,145.53782653808594,146.9239044189453,321656.0 +2018-11-18,144.42897033691406,149.696044921875,141.37960815429688,141.37960815429688,180762.0 +2018-11-19,144.15174865722656,155.51756286621094,144.15174865722656,155.51756286621094,979178.0 +2018-11-20,160.78465270996094,163.55679321289062,153.57705688476562,154.963134765625,722271.0 +2018-11-21,155.2403564453125,158.0124969482422,150.80491638183594,151.35934448242188,306168.0 +2018-11-22,153.85427856445312,154.6859130859375,149.696044921875,150.25048828125,198926.0 +2018-11-25,148.0327606201172,154.963134765625,147.75555419921875,149.41883850097656,256179.0 +2018-11-26,151.35934448242188,155.2403564453125,149.696044921875,150.52769470214844,394722.0 +2018-11-27,151.35934448242188,153.57705688476562,150.52769470214844,151.35934448242188,254446.0 +2018-11-28,150.52769470214844,152.46820068359375,147.20111083984375,148.58718872070312,271542.0 +2018-11-29,148.3099822998047,150.80491638183594,145.81504821777344,146.36947631835938,213655.0 +2018-12-02,147.75555419921875,149.14161682128906,146.36947631835938,148.0327606201172,136238.0 +2018-12-03,149.14161682128906,162.72515869140625,147.47833251953125,153.0226287841797,1203214.0 +2018-12-04,154.13148498535156,158.0124969482422,153.0226287841797,153.57705688476562,355059.0 +2018-12-05,152.74542236328125,156.9036407470703,151.6365509033203,153.57705688476562,220332.0 +2018-12-06,153.85427856445312,162.72515869140625,153.85427856445312,156.34921264648438,455867.0 +2018-12-09,158.0124969482422,160.78465270996094,156.34921264648438,158.84414672851562,222019.0 +2018-12-10,160.78465270996094,161.33908081054688,156.34921264648438,157.45806884765625,208269.0 +2018-12-11,157.45806884765625,158.84414672851562,154.6859130859375,155.51756286621094,198859.0 +2018-12-12,155.2403564453125,158.0124969482422,153.85427856445312,156.07199096679688,170327.0 +2018-12-13,156.9036407470703,157.73529052734375,155.79478454589844,156.9036407470703,134410.0 +2018-12-16,156.9036407470703,157.1808624267578,154.6859130859375,155.51756286621094,119113.0 +2018-12-17,154.963134765625,171.04159545898438,153.57705688476562,171.04159545898438,601451.0 +2018-12-18,180.189697265625,185.73399353027344,176.8631134033203,185.73399353027344,937129.0 +2018-12-19,186.28842163085938,204.30738830566406,184.62513732910156,204.30738830566406,1009226.0 +2018-12-20,210.68333435058594,222.32635498046875,206.8023223876953,209.29725646972656,1310592.0 +2018-12-23,206.52511596679688,217.61370849609375,188.50613403320312,188.50613403320312,729348.0 +2018-12-24,183.79348754882812,196.26815795898438,169.65553283691406,183.51626586914062,1395789.0 +2018-12-25,185.73399353027344,188.2289276123047,178.2491912841797,181.5757598876953,621076.0 +2018-12-26,183.51626586914062,199.59474182128906,182.1302032470703,199.59474182128906,1030476.0 +2018-12-27,199.59474182128906,199.59474182128906,199.59474182128906,199.59474182128906,0.0 +2018-12-30,199.59474182128906,199.59474182128906,199.59474182128906,199.59474182128906,0.0 +2018-12-31,213.0008544921875,219.44692993164062,205.1534423828125,219.44692993164062,1536299.0 +2019-01-01,223.09036254882812,226.1732635498047,197.58631896972656,200.1086883544922,1271985.0 +2019-01-02,200.66921997070312,205.4337158203125,197.8665771484375,202.35079956054688,796759.0 +2019-01-03,204.0323944091797,207.6758270263672,200.94949340820312,204.0323944091797,654238.0 +2019-01-06,202.9113311767578,207.11529541015625,201.510009765625,203.7521209716797,295122.0 +2019-01-07,203.7521209716797,204.0323944091797,196.18499755859375,197.8665771484375,268230.0 +2019-01-08,197.30604553222656,203.1916046142578,178.24807739257812,194.22314453125,1479581.0 +2019-01-09,194.22314453125,198.42710876464844,192.8218231201172,194.50340270996094,488477.0 +2019-01-10,194.78367614746094,196.18499755859375,187.21653747558594,188.61785888671875,528053.0 +2019-01-13,188.8981170654297,190.85997009277344,184.97442626953125,185.81521606445312,293811.0 +2019-01-14,184.97442626953125,189.73890686035156,179.92967224121094,182.17178344726562,685769.0 +2019-01-15,191.14024353027344,195.3441925048828,182.45204162597656,182.45204162597656,646825.0 +2019-01-16,182.73231506347656,184.97442626953125,176.8467559814453,178.80860900878906,391577.0 +2019-01-17,178.80860900878906,180.4901885986328,174.60464477539062,176.00596618652344,246374.0 +2019-01-20,176.56649780273438,177.9678192138672,173.48358154296875,173.48358154296875,222644.0 +2019-01-21,173.76385498046875,181.89151000976562,173.2033233642578,176.28622436523438,564900.0 +2019-01-22,177.1270294189453,177.9678192138672,174.60464477539062,175.4454345703125,188410.0 +2019-01-23,175.4454345703125,178.52833557128906,174.88490295410156,175.4454345703125,204332.0 +2019-01-24,176.56649780273438,181.05072021484375,175.7257080078125,176.8467559814453,386004.0 +2019-01-27,177.9678192138672,180.4901885986328,176.00596618652344,176.56649780273438,166725.0 +2019-01-28,176.56649780273438,194.22314453125,176.00596618652344,194.22314453125,773122.0 +2019-01-29,197.58631896972656,208.79689025878906,191.14024353027344,199.82843017578125,1589348.0 +2019-01-30,199.82843017578125,204.87318420410156,195.3441925048828,195.90472412109375,740134.0 +2019-01-31,196.18499755859375,198.98764038085938,191.14024353027344,191.9810333251953,299763.0 +2019-02-03,193.10208129882812,200.94949340820312,191.7007598876953,195.3441925048828,557249.0 +2019-02-04,196.18499755859375,198.1468505859375,194.50340270996094,195.6244659423828,207801.0 +2019-02-05,196.18499755859375,201.510009765625,195.06393432617188,196.18499755859375,481536.0 +2019-02-06,197.02578735351562,201.790283203125,196.74551391601562,199.82843017578125,526648.0 +2019-02-07,200.3889617919922,200.66921997070312,195.3441925048828,195.3441925048828,214646.0 +2019-02-10,195.3441925048828,196.18499755859375,192.8218231201172,193.38235473632812,148108.0 +2019-02-11,193.38235473632812,194.78367614746094,188.33758544921875,189.1783905029297,203023.0 +2019-02-12,188.61785888671875,191.14024353027344,186.936279296875,187.21653747558594,174119.0 +2019-02-13,187.49679565429688,189.1783905029297,183.85336303710938,183.85336303710938,115643.0 +2019-02-14,183.85336303710938,192.26129150390625,183.29283142089844,189.1783905029297,393007.0 +2019-02-17,190.5797119140625,191.7007598876953,186.656005859375,187.77706909179688,141111.0 +2019-02-18,187.77706909179688,189.1783905029297,184.97442626953125,186.09547424316406,123497.0 +2019-02-19,185.81521606445312,190.2994384765625,185.53494262695312,186.936279296875,214992.0 +2019-02-20,187.77706909179688,188.8981170654297,186.656005859375,187.49679565429688,88682.0 +2019-02-21,187.77706909179688,188.33758544921875,185.81521606445312,186.37574768066406,57794.0 +2019-02-24,186.09547424316406,190.01918029785156,186.09547424316406,186.37574768066406,151068.0 +2019-02-25,186.936279296875,190.2994384765625,186.656005859375,188.8981170654297,241611.0 +2019-02-26,188.8981170654297,190.5797119140625,186.656005859375,187.49679565429688,173608.0 +2019-02-27,187.77706909179688,188.0573272705078,185.81521606445312,186.37574768066406,83547.0 +2019-02-28,186.09547424316406,190.85997009277344,186.09547424316406,186.936279296875,345189.0 +2019-03-03,186.936279296875,188.0573272705078,186.09547424316406,186.656005859375,77130.0 +2019-03-04,186.936279296875,188.61785888671875,186.09547424316406,186.37574768066406,118186.0 +2019-03-05,186.936279296875,187.21653747558594,185.53494262695312,185.81521606445312,77268.0 +2019-03-06,186.09547424316406,186.656005859375,183.57310485839844,184.13363647460938,78464.0 +2019-03-07,183.57310485839844,187.77706909179688,181.05072021484375,181.89151000976562,234349.0 +2019-03-10,181.89151000976562,183.0125732421875,177.9678192138672,178.24807739257812,93775.0 +2019-03-11,178.52833557128906,178.80860900878906,176.00596618652344,177.1270294189453,85168.0 +2019-03-12,177.1270294189453,179.369140625,176.00596618652344,176.8467559814453,77577.0 +2019-03-13,176.8467559814453,183.85336303710938,176.8467559814453,181.3309783935547,345094.0 +2019-03-14,181.89151000976562,181.89151000976562,178.52833557128906,178.52833557128906,131043.0 +2019-03-17,178.52833557128906,179.92967224121094,177.1270294189453,177.9678192138672,76836.0 +2019-03-18,177.1270294189453,179.0888671875,177.1270294189453,177.40728759765625,57239.0 +2019-03-19,177.6875457763672,195.06393432617188,177.40728759765625,185.2546844482422,982626.0 +2019-03-20,186.37574768066406,189.1783905029297,183.29283142089844,183.85336303710938,320002.0 +2019-03-21,184.13363647460938,185.81521606445312,183.0125732421875,183.57310485839844,163012.0 +2019-03-24,183.57310485839844,186.37574768066406,182.73231506347656,183.0125732421875,119989.0 +2019-03-25,183.0125732421875,184.69415283203125,181.3309783935547,181.89151000976562,85744.0 +2019-03-26,181.89151000976562,183.0125732421875,179.92967224121094,179.92967224121094,51553.0 +2019-03-27,179.369140625,181.6112518310547,179.369140625,180.4901885986328,51425.0 +2019-03-28,181.05072021484375,181.05072021484375,178.52833557128906,178.52833557128906,41153.0 +2019-03-31,178.52833557128906,178.52833557128906,178.52833557128906,178.52833557128906,0.0 +2019-04-01,181.3309783935547,182.45204162597656,179.369140625,180.20993041992188,84799.0 +2019-04-02,180.20993041992188,180.7704620361328,178.52833557128906,178.80860900878906,66874.0 +2019-04-03,179.0888671875,182.17178344726562,177.6875457763672,179.0888671875,146884.0 +2019-04-04,179.369140625,180.20993041992188,173.76385498046875,175.4454345703125,108522.0 +2019-04-07,175.4454345703125,177.40728759765625,174.88490295410156,175.7257080078125,100958.0 +2019-04-08,175.7257080078125,177.9678192138672,175.4454345703125,176.28622436523438,73328.0 +2019-04-09,176.56649780273438,177.1270294189453,175.4454345703125,176.00596618652344,50413.0 +2019-04-10,176.28622436523438,179.369140625,176.00596618652344,178.24807739257812,89570.0 +2019-04-11,178.24807739257812,179.0888671875,176.28622436523438,176.28622436523438,77374.0 +2019-04-14,176.28622436523438,178.52833557128906,176.00596618652344,176.8467559814453,64629.0 +2019-04-15,176.56649780273438,177.6875457763672,176.00596618652344,176.28622436523438,44229.0 +2019-04-16,176.56649780273438,177.1270294189453,175.16517639160156,175.7257080078125,50805.0 +2019-04-17,176.28622436523438,176.56649780273438,173.76385498046875,174.60464477539062,51227.0 +2019-04-18,174.88490295410156,174.88490295410156,170.96121215820312,170.96121215820312,73942.0 +2019-04-21,171.52174377441406,172.36253356933594,166.4769744873047,167.31777954101562,130366.0 +2019-04-22,166.4769744873047,175.16517639160156,166.4769744873047,168.43882751464844,254633.0 +2019-04-23,170.96121215820312,175.16517639160156,170.4006805419922,170.4006805419922,210780.0 +2019-04-24,170.68093872070312,171.802001953125,165.35592651367188,165.6361846923828,109465.0 +2019-04-25,165.35592651367188,168.1585693359375,162.27301025390625,162.27301025390625,77206.0 +2019-04-28,163.1138153076172,164.23486328125,158.62957763671875,159.75064086914062,100660.0 +2019-04-29,160.87168884277344,166.4769744873047,158.90985107421875,162.55328369140625,256379.0 +2019-04-30,162.55328369140625,162.55328369140625,160.5914306640625,160.87168884277344,46957.0 +2019-05-01,161.43222045898438,161.43222045898438,159.1901092529297,159.47036743164062,60462.0 +2019-05-02,159.75064086914062,160.31117248535156,158.3493194580078,158.62957763671875,30869.0 +2019-05-05,158.3493194580078,163.95460510253906,156.947998046875,157.50852966308594,127035.0 +2019-05-06,157.78878784179688,160.5914306640625,153.58482360839844,155.5466766357422,77855.0 +2019-05-07,156.10720825195312,157.50852966308594,154.98614501953125,154.98614501953125,25025.0 +2019-05-08,154.98614501953125,157.22825622558594,154.14535522460938,155.2664031982422,38004.0 +2019-05-09,156.10720825195312,157.22825622558594,152.18350219726562,152.18350219726562,40854.0 +2019-05-12,152.74403381347656,152.74403381347656,143.2150421142578,143.2150421142578,50133.0 +2019-05-13,140.13214111328125,146.01768493652344,135.9281768798828,139.01107788085938,82912.0 +2019-05-14,137.60975646972656,144.61636352539062,131.30381774902344,135.08738708496094,148186.0 +2019-05-15,140.13214111328125,142.093994140625,138.1702880859375,138.1702880859375,86681.0 +2019-05-16,139.4314727783203,151.9032440185547,138.45054626464844,151.9032440185547,344951.0 +2019-05-19,156.947998046875,159.47036743164062,147.9795379638672,148.25979614257812,476684.0 +2019-05-20,148.82032775878906,153.58482360839844,147.1387481689453,148.25979614257812,178704.0 +2019-05-21,149.380859375,154.14535522460938,149.380859375,152.46376037597656,132988.0 +2019-05-22,153.3045654296875,153.58482360839844,148.54006958007812,150.7821807861328,90160.0 +2019-05-23,151.06243896484375,151.06243896484375,146.57821655273438,146.57821655273438,31977.0 +2019-05-26,147.69927978515625,150.22164916992188,141.53346252441406,143.2150421142578,112149.0 +2019-05-27,144.3361053466797,144.61636352539062,138.1702880859375,141.25318908691406,86141.0 +2019-05-28,142.37425231933594,142.93478393554688,138.45054626464844,138.73081970214844,82249.0 +2019-05-29,139.4314727783203,152.46376037597656,139.01107788085938,144.0558319091797,434835.0 +2019-05-30,144.89663696289062,148.54006958007812,142.093994140625,142.93478393554688,191846.0 +2019-06-02,144.89663696289062,148.54006958007812,142.093994140625,142.93478393554688,191846.0 +2019-06-03,144.89663696289062,148.54006958007812,142.093994140625,142.93478393554688,191846.0 +2019-06-04,142.93478393554688,142.93478393554688,142.93478393554688,142.93478393554688,0.0 +2019-06-05,142.93478393554688,142.93478393554688,142.93478393554688,142.93478393554688,0.0 +2019-06-06,142.93478393554688,142.93478393554688,142.93478393554688,142.93478393554688,0.0 +2019-06-09,145.17689514160156,149.66111755371094,145.17689514160156,147.41900634765625,127665.0 +2019-06-10,148.25979614257812,158.0690460205078,147.69927978515625,152.74403381347656,338913.0 +2019-06-11,152.46376037597656,160.03089904785156,152.18350219726562,156.10720825195312,371048.0 +2019-06-12,155.2664031982422,161.9927520751953,155.2664031982422,159.1901092529297,423273.0 +2019-06-13,159.75064086914062,163.67433166503906,153.58482360839844,154.14535522460938,355363.0 +2019-06-16,156.667724609375,158.90985107421875,155.82693481445312,157.22825622558594,111825.0 +2019-06-17,158.62957763671875,161.9927520751953,158.0690460205078,158.3493194580078,247598.0 +2019-06-18,158.90985107421875,160.03089904785156,156.38746643066406,158.0690460205078,158819.0 +2019-06-19,158.62957763671875,160.5914306640625,155.5466766357422,155.5466766357422,145729.0 +2019-06-20,156.10720825195312,156.10720825195312,151.6229705810547,151.6229705810547,95782.0 +2019-06-23,152.74403381347656,154.7058868408203,151.6229705810547,151.6229705810547,78802.0 +2019-06-24,152.74403381347656,153.3045654296875,147.41900634765625,148.82032775878906,69148.0 +2019-06-25,150.50192260742188,151.34271240234375,148.54006958007812,150.22164916992188,56835.0 +2019-06-26,150.7821807861328,152.74403381347656,150.22164916992188,151.34271240234375,114990.0 +2019-06-27,152.18350219726562,152.46376037597656,151.06243896484375,151.06243896484375,62268.0 +2019-06-30,152.18350219726562,154.4256134033203,151.9032440185547,152.74403381347656,120437.0 +2019-07-01,153.0242919921875,154.14535522460938,151.9032440185547,151.9032440185547,48594.0 +2019-07-02,152.18350219726562,152.74403381347656,149.94139099121094,152.74403381347656,67107.0 +2019-07-03,153.58482360839844,154.14535522460938,151.9032440185547,152.18350219726562,99610.0 +2019-07-04,152.46376037597656,155.5466766357422,152.46376037597656,153.0242919921875,178979.0 +2019-07-07,153.58482360839844,155.2664031982422,152.46376037597656,152.74403381347656,60933.0 +2019-07-08,152.46376037597656,153.3045654296875,151.06243896484375,151.9032440185547,59690.0 +2019-07-09,151.9032440185547,152.46376037597656,151.34271240234375,151.9032440185547,36779.0 +2019-07-10,151.9032440185547,152.74403381347656,151.9032440185547,152.18350219726562,30123.0 +2019-07-11,152.46376037597656,154.7058868408203,152.18350219726562,152.74403381347656,148748.0 +2019-07-14,154.4256134033203,154.98614501953125,153.58482360839844,154.14535522460938,60852.0 +2019-07-15,154.14535522460938,157.50852966308594,153.86508178710938,154.7058868408203,186729.0 +2019-07-16,155.2664031982422,156.10720825195312,154.4256134033203,154.7058868408203,67977.0 +2019-07-17,155.5466766357422,159.47036743164062,155.2664031982422,155.82693481445312,282126.0 +2019-07-18,156.667724609375,158.3493194580078,155.5466766357422,156.10720825195312,152196.0 +2019-07-21,155.5466766357422,156.10720825195312,154.14535522460938,155.5466766357422,104796.0 +2019-07-22,156.10720825195312,156.667724609375,154.14535522460938,154.7058868408203,54159.0 +2019-07-23,154.4256134033203,154.7058868408203,146.57821655273438,146.57821655273438,111627.0 +2019-07-24,145.4571533203125,147.69927978515625,144.3361053466797,146.01768493652344,123320.0 +2019-07-25,146.29795837402344,146.29795837402344,143.77557373046875,144.89663696289062,64459.0 +2019-07-28,145.17689514160156,149.10060119628906,144.89663696289062,147.69927978515625,88927.0 +2019-07-29,147.9795379638672,147.9795379638672,144.3361053466797,144.89663696289062,43429.0 +2019-07-30,144.89663696289062,145.7374267578125,143.2150421142578,143.2150421142578,35643.0 +2019-07-31,143.2150421142578,145.17689514160156,142.65451049804688,144.61636352539062,32766.0 +2019-08-01,144.89663696289062,148.54006958007812,144.3361053466797,145.4571533203125,153425.0 +2019-08-04,144.89663696289062,146.01768493652344,143.4953155517578,143.77557373046875,36273.0 +2019-08-05,144.3361053466797,145.17689514160156,142.93478393554688,143.77557373046875,24678.0 +2019-08-06,142.93478393554688,143.77557373046875,141.813720703125,142.93478393554688,37136.0 +2019-08-07,142.93478393554688,147.9795379638672,142.093994140625,146.29795837402344,94757.0 +2019-08-08,147.1387481689453,147.1387481689453,144.89663696289062,145.17689514160156,32093.0 +2019-08-11,145.17689514160156,145.17689514160156,145.17689514160156,145.17689514160156,0.0 +2019-08-12,145.17689514160156,145.17689514160156,145.17689514160156,145.17689514160156,0.0 +2019-08-13,145.17689514160156,145.17689514160156,145.17689514160156,145.17689514160156,0.0 +2019-08-14,145.17689514160156,145.17689514160156,145.17689514160156,145.17689514160156,0.0 +2019-08-15,145.17689514160156,145.17689514160156,145.17689514160156,145.17689514160156,0.0 +2019-08-18,146.01768493652344,146.57821655273438,145.17689514160156,145.4571533203125,30779.0 +2019-08-19,145.7374267578125,147.9795379638672,145.17689514160156,147.1387481689453,42889.0 +2019-08-20,147.41900634765625,150.50192260742188,146.8584747314453,146.8584747314453,100520.0 +2019-08-21,146.29795837402344,146.29795837402344,142.37425231933594,142.65451049804688,80102.0 +2019-08-22,141.53346252441406,143.4953155517578,138.45054626464844,138.45054626464844,54370.0 +2019-08-25,138.73081970214844,138.73081970214844,134.24658203125,134.38671875,71171.0 +2019-08-26,134.52685546875,136.48870849609375,133.54592895507812,135.9281768798828,41136.0 +2019-08-27,137.32949829101562,137.89002990722656,133.54592895507812,133.82618713378906,27592.0 +2019-08-28,134.38671875,136.7689666748047,134.24658203125,134.24658203125,42490.0 +2019-08-29,134.52685546875,134.94725036621094,133.68606567382812,133.68606567382812,19957.0 +2019-09-01,134.38671875,134.38671875,131.30381774902344,131.44393920898438,26060.0 +2019-09-02,132.42486572265625,136.7689666748047,131.72421264648438,134.80711364746094,66570.0 +2019-09-03,134.94725036621094,135.7880401611328,133.1255340576172,135.50778198242188,44132.0 +2019-09-04,135.50778198242188,136.9091033935547,135.08738708496094,135.22750854492188,30563.0 +2019-09-05,136.48870849609375,136.6288299560547,134.52685546875,134.52685546875,33725.0 +2019-09-08,135.22750854492188,135.9281768798828,133.54592895507812,133.54592895507812,25676.0 +2019-09-09,133.68606567382812,134.66697692871094,133.1255340576172,133.26565551757812,24640.0 +2019-09-10,133.40579223632812,134.10646057128906,130.32289123535156,130.6031494140625,28034.0 +2019-09-11,130.6031494140625,130.6031494140625,123.59654235839844,124.71760559082031,44995.0 +2019-09-12,125.13800048828125,126.81958770751953,125.13800048828125,125.55839538574219,29511.0 +2019-09-15,122.19522094726562,125.55839538574219,122.19522094726562,124.29720306396484,18605.0 +2019-09-16,124.99786376953125,126.81958770751953,123.45641326904297,124.0169448852539,41259.0 +2019-09-17,123.8768081665039,124.71760559082031,122.89588165283203,123.1761474609375,25751.0 +2019-09-18,124.57746887207031,129.4821014404297,123.1761474609375,125.13800048828125,133511.0 +2019-09-19,125.55839538574219,127.38011169433594,123.03601837158203,123.03601837158203,59511.0 +2019-09-22,123.03601837158203,124.43733978271484,122.75575256347656,123.03601837158203,25176.0 +2019-09-24,123.59654235839844,125.69852447509766,123.59654235839844,124.71760559082031,49881.0 +2019-09-25,125.41826629638672,125.41826629638672,123.3162841796875,123.73667907714844,30839.0 +2019-09-26,123.8768081665039,127.38011169433594,123.8768081665039,124.71760559082031,109809.0 +2019-09-29,124.43733978271484,128.08078002929688,124.43733978271484,127.52024841308594,72800.0 +2019-09-30,127.38011169433594,128.92156982421875,126.959716796875,126.959716796875,45812.0 +2019-10-01,127.09984588623047,127.94064331054688,125.55839538574219,125.69852447509766,36231.0 +2019-10-02,125.27812957763672,128.64129638671875,124.43733978271484,126.81958770751953,115374.0 +2019-10-03,127.52024841308594,131.44393920898438,127.52024841308594,128.92156982421875,185641.0 +2019-10-06,129.4821014404297,129.4821014404297,127.23998260498047,127.52024841308594,57493.0 +2019-10-07,127.94064331054688,127.94064331054688,125.41826629638672,125.55839538574219,40360.0 +2019-10-08,125.55839538574219,128.92156982421875,125.27812957763672,125.83866119384766,111561.0 +2019-10-09,125.55839538574219,125.83866119384766,124.15707397460938,124.71760559082031,25960.0 +2019-10-10,124.43733978271484,125.41826629638672,122.75575256347656,123.3162841796875,27847.0 +2019-10-13,123.3162841796875,123.8768081665039,119.67284393310547,119.95310974121094,38368.0 +2019-10-14,119.67284393310547,120.2333755493164,114.34782409667969,114.34782409667969,34481.0 +2019-10-15,121.91496276855469,124.29720306396484,115.32875061035156,117.01033782958984,119483.0 +2019-10-16,117.71099853515625,117.99125671386719,111.82544708251953,114.48795318603516,71947.0 +2019-10-17,117.29059600830078,117.29059600830078,114.48795318603516,115.18861389160156,46927.0 +2019-10-20,116.87020111083984,118.55178833007812,116.58993530273438,117.15046691894531,41052.0 +2019-10-21,117.99125671386719,117.99125671386719,115.18861389160156,115.46887969970703,23519.0 +2019-10-22,116.58993530273438,116.58993530273438,115.18861389160156,115.60901641845703,25127.0 +2019-10-23,116.30967712402344,121.91496276855469,116.30967712402344,117.85112762451172,186190.0 +2019-10-24,118.8320541381836,120.51364135742188,117.29059600830078,117.29059600830078,46598.0 +2019-10-27,117.71099853515625,117.71099853515625,116.30967712402344,117.57086181640625,25460.0 +2019-10-28,117.15046691894531,117.15046691894531,114.76821899414062,114.90835571289062,51001.0 +2019-10-29,116.30967712402344,116.30967712402344,110.70439147949219,110.70439147949219,31887.0 +2019-10-30,110.70439147949219,112.6662368774414,110.70439147949219,111.54518127441406,34347.0 +2019-10-31,112.105712890625,112.94650268554688,111.82544708251953,111.965576171875,24613.0 +2019-11-03,111.82544708251953,111.82544708251953,106.78068542480469,109.0228042602539,24472.0 +2019-11-04,109.0228042602539,110.70439147949219,108.74253845214844,109.30307006835938,24850.0 +2019-11-05,109.44319915771484,111.2649154663086,109.30307006835938,111.2649154663086,24215.0 +2019-11-06,115.18861389160156,120.51364135742188,114.20769500732422,114.48795318603516,256699.0 +2019-11-07,114.62808990478516,115.46887969970703,112.24584197998047,112.24584197998047,86388.0 +2019-11-10,112.105712890625,116.4498062133789,112.105712890625,115.18861389160156,74192.0 +2019-11-11,116.02941131591797,119.67284393310547,114.76821899414062,117.99125671386719,153319.0 +2019-11-12,118.8320541381836,129.76235961914062,117.71099853515625,129.76235961914062,272208.0 +2019-11-13,132.8452606201172,134.24658203125,121.91496276855469,121.91496276855469,289455.0 +2019-11-14,123.3162841796875,131.72421264648438,122.19522094726562,128.92156982421875,315240.0 +2019-11-17,128.92156982421875,131.30381774902344,124.71760559082031,124.85773468017578,144618.0 +2019-11-18,126.959716796875,128.3610382080078,124.71760559082031,125.97879028320312,89122.0 +2019-11-19,125.97879028320312,127.80050659179688,125.27812957763672,125.69852447509766,59593.0 +2019-11-20,125.83866119384766,130.04261779785156,125.27812957763672,126.67945098876953,150110.0 +2019-11-21,126.39918518066406,126.67945098876953,125.27812957763672,125.27812957763672,51701.0 +2019-11-24,125.69852447509766,125.83866119384766,123.3162841796875,123.3162841796875,34375.0 +2019-11-25,122.75575256347656,125.13800048828125,122.19522094726562,124.43733978271484,41630.0 +2019-11-26,125.13800048828125,128.92156982421875,123.8768081665039,123.8768081665039,103813.0 +2019-11-27,124.43733978271484,126.81958770751953,123.3162841796875,123.45641326904297,47503.0 +2019-11-28,123.45641326904297,125.27812957763672,123.45641326904297,124.71760559082031,23311.0 +2019-12-01,124.43733978271484,125.83866119384766,123.03601837158203,124.0169448852539,30778.0 +2019-12-02,125.13800048828125,128.08078002929688,124.57746887207031,125.41826629638672,65836.0 +2019-12-03,126.11892700195312,128.64129638671875,125.55839538574219,126.81958770751953,66584.0 +2019-12-04,126.67945098876953,128.92156982421875,126.67945098876953,126.959716796875,40898.0 +2019-12-05,126.959716796875,128.2209014892578,124.99786376953125,125.69852447509766,34356.0 +2019-12-08,125.97879028320312,126.81958770751953,125.27812957763672,125.83866119384766,21901.0 +2019-12-09,125.83866119384766,126.11892700195312,124.85773468017578,124.85773468017578,31928.0 +2019-12-10,124.99786376953125,127.52024841308594,124.99786376953125,126.11892700195312,46660.0 +2019-12-11,126.11892700195312,126.11892700195312,124.71760559082031,124.85773468017578,16889.0 +2019-12-12,124.85773468017578,127.52024841308594,123.73667907714844,124.15707397460938,57262.0 +2019-12-15,124.57746887207031,124.99786376953125,124.0169448852539,124.0169448852539,16278.0 +2019-12-16,124.15707397460938,125.13800048828125,124.15707397460938,124.71760559082031,20960.0 +2019-12-17,124.29720306396484,126.39918518066406,124.29720306396484,124.57746887207031,30976.0 +2019-12-18,124.43733978271484,126.39918518066406,124.43733978271484,125.27812957763672,24573.0 +2019-12-19,125.55839538574219,127.94064331054688,125.55839538574219,126.11892700195312,90078.0 +2019-12-22,126.67945098876953,130.6031494140625,126.11892700195312,129.3419647216797,121366.0 +2019-12-23,129.76235961914062,139.5716094970703,129.76235961914062,133.68606567382812,253617.0 +2019-12-24,135.36764526367188,136.48870849609375,132.8452606201172,132.9853973388672,100187.0 +2019-12-25,133.1255340576172,135.08738708496094,131.44393920898438,132.0044708251953,70109.0 +2019-12-26,131.72421264648438,134.38671875,131.30381774902344,132.2847442626953,75586.0 +2019-12-29,132.9853973388672,135.08738708496094,132.9853973388672,133.40579223632812,71990.0 +2019-12-30,133.54592895507812,137.46961975097656,133.54592895507812,134.80711364746094,197863.0 +2019-12-31,135.08738708496094,142.93478393554688,134.66697692871094,139.4314727783203,405106.0 +2020-01-01,139.15121459960938,141.813720703125,137.32949829101562,138.0301513671875,146466.0 +2020-01-02,137.46961975097656,142.93478393554688,137.46961975097656,140.6926727294922,181415.0 +2020-01-05,137.32949829101562,142.37425231933594,136.20843505859375,136.48870849609375,141229.0 +2020-01-06,137.74989318847656,149.94139099121094,134.66697692871094,149.94139099121094,523571.0 +2020-01-07,149.66111755371094,153.3045654296875,144.3361053466797,144.3361053466797,510723.0 +2020-01-08,141.25318908691406,143.4953155517578,132.2847442626953,135.22750854492188,271807.0 +2020-01-09,138.73081970214844,145.7374267578125,138.73081970214844,142.93478393554688,300303.0 +2020-01-12,144.3361053466797,146.29795837402344,142.93478393554688,144.0558319091797,163745.0 +2020-01-13,143.4953155517578,144.61636352539062,141.813720703125,143.77557373046875,61181.0 +2020-01-14,144.0558319091797,146.57821655273438,143.2150421142578,144.0558319091797,91505.0 +2020-01-15,144.0558319091797,146.01768493652344,143.77557373046875,144.61636352539062,77654.0 +2020-01-16,144.3361053466797,146.01768493652344,143.2150421142578,143.4953155517578,84536.0 +2020-01-19,144.0558319091797,144.89663696289062,142.93478393554688,144.3361053466797,54967.0 +2020-01-20,143.77557373046875,145.17689514160156,142.93478393554688,142.93478393554688,105968.0 +2020-01-21,142.93478393554688,145.7374267578125,142.93478393554688,144.0558319091797,139882.0 +2020-01-22,143.4953155517578,144.61636352539062,143.2150421142578,144.0558319091797,62836.0 +2020-01-23,144.0558319091797,144.61636352539062,142.93478393554688,143.2150421142578,56337.0 +2020-01-26,141.813720703125,144.61636352539062,141.813720703125,143.4953155517578,48187.0 +2020-01-27,143.77557373046875,144.61636352539062,141.813720703125,142.093994140625,48540.0 +2020-01-28,141.813720703125,143.4953155517578,140.13214111328125,140.97293090820312,43259.0 +2020-01-29,142.093994140625,142.65451049804688,139.4314727783203,139.4314727783203,47431.0 +2020-01-30,139.4314727783203,141.25318908691406,138.87094116210938,139.01107788085938,41971.0 +2020-02-02,144.3361053466797,145.17689514160156,139.5716094970703,139.85186767578125,570717.0 +2020-02-03,141.25318908691406,142.093994140625,138.73081970214844,139.15121459960938,223815.0 +2020-02-04,140.13214111328125,140.13214111328125,137.60975646972656,138.0301513671875,71504.0 +2020-02-05,138.45054626464844,140.6926727294922,137.60975646972656,139.99200439453125,190009.0 +2020-02-06,140.4123992919922,140.97293090820312,137.74989318847656,137.74989318847656,105023.0 +2020-02-09,138.0301513671875,143.4953155517578,134.52685546875,139.01107788085938,333849.0 +2020-02-10,139.5716094970703,149.94139099121094,139.15121459960938,148.82032775878906,573753.0 +2020-02-11,149.94139099121094,151.6229705810547,145.7374267578125,146.8584747314453,363071.0 +2020-02-12,146.01768493652344,146.8584747314453,141.813720703125,142.65451049804688,139303.0 +2020-02-13,141.813720703125,144.3361053466797,139.85186767578125,140.13214111328125,132978.0 +2020-02-16,140.13214111328125,140.13214111328125,140.13214111328125,140.13214111328125,0.0 +2020-02-17,144.89663696289062,146.29795837402344,142.93478393554688,144.3361053466797,123957.0 +2020-02-18,144.61636352539062,146.57821655273438,142.65451049804688,143.4953155517578,193632.0 +2020-02-19,144.0558319091797,144.3361053466797,140.4123992919922,140.6926727294922,107246.0 +2020-02-20,141.813720703125,143.2150421142578,141.25318908691406,142.65451049804688,73828.0 +2020-02-23,143.2150421142578,144.3361053466797,142.37425231933594,142.93478393554688,104972.0 +2020-02-24,142.93478393554688,144.61636352539062,137.04922485351562,138.59068298339844,130531.0 +2020-02-25,138.59068298339844,141.813720703125,136.0683135986328,138.3104248046875,58297.0 +2020-02-26,137.60975646972656,138.45054626464844,133.1255340576172,133.68606567382812,106735.0 +2020-02-27,133.40579223632812,133.40579223632812,126.11892700195312,128.3610382080078,108610.0 +2020-03-01,117.71099853515625,123.3162841796875,116.73007202148438,117.29059600830078,115699.0 +2020-03-02,121.91496276855469,123.3162841796875,115.7491455078125,119.95310974121094,60622.0 +2020-03-03,120.51364135742188,124.15707397460938,119.392578125,123.59654235839844,79882.0 +2020-03-04,122.75575256347656,125.97879028320312,120.51364135742188,123.45641326904297,57672.0 +2020-03-05,125.13800048828125,125.27812957763672,120.51364135742188,121.35443115234375,40719.0 +2020-03-08,112.105712890625,117.43073272705078,109.30307006835938,117.15046691894531,74461.0 +2020-03-09,105.51950073242188,109.0228042602539,105.51950073242188,106.50042724609375,69970.0 +2020-03-10,110.42412567138672,114.90835571289062,109.0228042602539,113.78729248046875,96438.0 +2020-03-11,114.34782409667969,116.30967712402344,106.08002471923828,109.30307006835938,113223.0 +2020-03-12,103.69778442382812,108.60240936279297,103.69778442382812,104.67870330810547,34779.0 +2020-03-15,109.30307006835938,112.105712890625,101.4556655883789,104.53857421875,147156.0 +2020-03-16,100.8951416015625,100.8951416015625,94.44905853271484,97.95236206054688,78648.0 +2020-03-17,95.00959014892578,100.8951416015625,95.00959014892578,98.09249877929688,195982.0 +2020-03-18,98.09249877929688,100.1944808959961,96.69117736816406,97.6720962524414,99295.0 +2020-03-19,96.4109115600586,99.49382019042969,95.00959014892578,98.51289367675781,80575.0 +2020-03-22,98.51289367675781,99.07341766357422,92.90760803222656,93.88853454589844,139701.0 +2020-03-23,92.76747131347656,93.60826873779297,87.02205657958984,89.12403869628906,92667.0 +2020-03-24,92.20694732666016,92.6273422241211,90.52536010742188,91.36615753173828,98510.0 +2020-03-25,92.76747131347656,95.14971923828125,87.02205657958984,89.96482849121094,167090.0 +2020-03-26,91.08589172363281,94.30892944335938,90.3852310180664,91.92668151855469,81388.0 +2020-03-29,91.08589172363281,101.03527069091797,91.08589172363281,100.8951416015625,309333.0 +2020-03-30,101.17539978027344,103.69778442382812,98.93328857421875,99.49382019042969,269481.0 +2020-03-31,99.49382019042969,102.57672119140625,98.09249877929688,98.65302276611328,259532.0 +2020-04-01,98.23262786865234,100.7550048828125,97.53196716308594,97.95236206054688,114225.0 +2020-04-02,98.51289367675781,100.7550048828125,98.51289367675781,99.21355438232422,130602.0 +2020-04-05,100.47474670410156,101.4556655883789,98.23262786865234,98.65302276611328,67564.0 +2020-04-06,98.65302276611328,100.7550048828125,98.37275695800781,99.77407836914062,112443.0 +2020-04-07,100.7550048828125,102.01619720458984,99.21355438232422,100.33460998535156,144567.0 +2020-04-08,100.8951416015625,104.53857421875,100.7550048828125,101.4556655883789,250578.0 +2020-04-09,102.29646301269531,103.13725280761719,99.07341766357422,99.63394927978516,114571.0 +2020-04-12,99.77407836914062,102.15632629394531,99.07341766357422,100.1944808959961,88414.0 +2020-04-13,101.4556655883789,104.81884002685547,100.0543441772461,102.71685791015625,242970.0 +2020-04-14,105.93989562988281,107.6214828491211,104.11817932128906,105.09910583496094,299033.0 +2020-04-15,105.65962982177734,105.65962982177734,102.01619720458984,104.25830841064453,97460.0 +2020-04-16,104.67870330810547,104.67870330810547,99.77407836914062,100.0543441772461,79645.0 +2020-04-19,100.33460998535156,100.8951416015625,98.37275695800781,99.77407836914062,55672.0 +2020-04-20,100.1944808959961,105.09910583496094,99.35368347167969,101.4556655883789,312375.0 +2020-04-21,99.49382019042969,104.81884002685547,98.65302276611328,99.49382019042969,361094.0 +2020-04-22,98.93328857421875,100.8951416015625,98.23262786865234,99.21355438232422,170302.0 +2020-04-23,99.77407836914062,101.73593139648438,99.49382019042969,99.91421508789062,148877.0 +2020-04-26,100.8951416015625,102.85698699951172,100.7550048828125,102.43659210205078,92795.0 +2020-04-27,102.85698699951172,105.79976654052734,101.87606048583984,103.55764770507812,240533.0 +2020-04-28,103.69778442382812,105.65962982177734,102.85698699951172,103.27738189697266,136719.0 +2020-04-29,103.55764770507812,106.50042724609375,103.13725280761719,105.93989562988281,352357.0 +2020-04-30,109.30307006835938,115.18861389160156,109.30307006835938,111.965576171875,486788.0 +2020-05-03,106.08002471923828,107.6214828491211,100.8951416015625,100.8951416015625,151630.0 +2020-05-04,97.111572265625,101.73593139648438,96.2707748413086,101.5958023071289,130932.0 +2020-05-05,103.13725280761719,106.50042724609375,102.85698699951172,105.93989562988281,149709.0 +2020-05-06,107.34121704101562,111.2649154663086,105.65962982177734,106.78068542480469,170352.0 +2020-05-07,107.90174865722656,107.90174865722656,105.93989562988281,106.22016143798828,80731.0 +2020-05-10,107.90174865722656,108.1820068359375,101.17539978027344,101.17539978027344,107162.0 +2020-05-11,93.3280029296875,100.8951416015625,92.48721313476562,98.79315948486328,176837.0 +2020-05-12,100.7550048828125,101.31553649902344,98.93328857421875,99.35368347167969,85040.0 +2020-05-13,99.77407836914062,100.0543441772461,93.4681396484375,94.58919525146484,217381.0 +2020-05-14,92.48721313476562,96.69117736816406,92.48721313476562,96.69117736816406,269568.0 +2020-05-17,106.41060638427734,106.41060638427734,106.41060638427734,106.41060638427734,2339.0 +2020-05-18,117.03971862792969,117.03971862792969,117.03971862792969,117.03971862792969,581.0 +2020-05-19,128.7436981201172,128.7436981201172,128.7436981201172,128.7436981201172,6567.0 +2020-05-20,141.52252197265625,141.52252197265625,131.49053955078125,141.52252197265625,298981.0 +2020-05-21,149.0465087890625,155.5553436279297,141.76138305664062,144.86651611328125,687911.0 +2020-05-31,149.16592407226562,151.0767822265625,141.64195251464844,144.98594665527344,209117.0 +2020-06-01,146.29965209960938,146.29965209960938,143.31394958496094,143.9110870361328,91880.0 +2020-06-02,143.9110870361328,144.3887939453125,141.0447998046875,141.64195251464844,150237.0 +2020-06-03,141.52252197265625,141.52252197265625,134.71510314941406,134.71510314941406,146365.0 +2020-06-04,134.35682678222656,144.5082244873047,130.1768341064453,136.98423767089844,352806.0 +2020-06-07,137.342529296875,139.96995544433594,134.95396423339844,136.14825439453125,147674.0 +2020-06-08,134.71510314941406,139.1339569091797,133.28196716308594,133.8791046142578,182020.0 +2020-06-09,133.8791046142578,137.342529296875,133.75967407226562,135.5511016845703,135589.0 +2020-06-10,135.6705322265625,137.10366821289062,134.35682678222656,134.95396423339844,98507.0 +2020-06-11,134.35682678222656,135.43167114257812,133.75967407226562,134.23739624023438,48926.0 +2020-06-14,133.6402587890625,138.17852783203125,133.6402587890625,136.26766967773438,224616.0 +2020-06-15,136.26766967773438,149.2853546142578,135.5511016845703,147.37451171875,887235.0 +2020-06-16,148.68821716308594,152.8682098388672,143.9110870361328,144.86651611328125,910434.0 +2020-06-17,146.53851318359375,149.16592407226562,144.5082244873047,144.74708557128906,288966.0 +2020-06-18,143.55279541015625,146.060791015625,139.4922332763672,140.92538452148438,243917.0 +2020-06-21,142.11965942382812,142.3585205078125,138.17852783203125,138.5368194580078,93255.0 +2020-06-22,138.5368194580078,139.85052490234375,135.7899627685547,136.02882385253906,65878.0 +2020-06-23,136.02882385253906,137.10366821289062,133.75967407226562,133.75967407226562,64985.0 +2020-06-24,134.95396423339844,139.37281799316406,134.47625732421875,138.41738891601562,148512.0 +2020-06-25,137.342529296875,139.0145263671875,135.90939331054688,137.10366821289062,52955.0 +2020-06-28,137.93966674804688,137.93966674804688,134.95396423339844,135.312255859375,46915.0 +2020-06-29,134.59567260742188,135.5511016845703,131.8488311767578,131.96826171875,113070.0 +2020-06-30,131.60997009277344,132.4459686279297,129.1019744873047,129.34083557128906,126691.0 +2020-07-01,130.7739715576172,130.7739715576172,127.19112396240234,128.7436981201172,74134.0 +2020-07-02,115.9648666381836,115.9648666381836,115.9648666381836,115.9648666381836,71497.0 +2020-07-05,104.38032531738281,104.38032531738281,104.38032531738281,104.38032531738281,119355.0 +2020-07-06,101.03633117675781,114.05401611328125,99.72261810302734,111.42658996582031,4533112.0 +2020-07-07,112.85973358154297,116.32315063476562,112.02373504638672,113.81515502929688,2002603.0 +2020-07-08,114.53173065185547,114.65115356445312,112.02373504638672,112.6208724975586,561126.0 +2020-07-09,112.74030303955078,113.69573211669922,111.42658996582031,111.5460205078125,516808.0 +2020-07-12,111.90430450439453,117.5174331665039,111.66545104980469,115.24829864501953,1739408.0 +2020-07-13,118.59229278564453,122.05570983886719,117.03971862792969,119.90599822998047,1516391.0 +2020-07-14,119.90599822998047,124.08599090576172,118.23400115966797,123.36942291259766,1547279.0 +2020-07-15,123.6082763671875,125.99684143066406,123.0111312866211,124.6831283569336,1048927.0 +2020-07-16,125.2802734375,125.75798797607422,122.65284729003906,122.77227783203125,515384.0 +2020-07-19,123.36942291259766,134.23739624023438,122.5334243774414,132.56539916992188,2469427.0 +2020-07-20,131.49053955078125,139.25338745117188,125.99684143066406,134.35682678222656,2882943.0 +2020-07-21,137.342529296875,139.73109436035156,135.5511016845703,138.17852783203125,1484625.0 +2020-07-22,138.5368194580078,141.28366088867188,137.58139038085938,138.17852783203125,1110524.0 +2020-07-23,137.2230987548828,137.93966674804688,134.1179656982422,135.1928253173828,1261878.0 +2020-07-26,135.90939331054688,136.62596130371094,134.47625732421875,134.47625732421875,390341.0 +2020-07-27,134.47625732421875,135.6705322265625,134.1179656982422,134.47625732421875,235547.0 +2020-07-28,135.6705322265625,136.26766967773438,133.8791046142578,134.23739624023438,275609.0 +2020-08-05,135.07339477539062,137.2230987548828,134.35682678222656,137.2230987548828,355748.0 +2020-08-06,138.41738891601562,141.28366088867188,137.58139038085938,139.1339569091797,1029551.0 +2020-08-09,140.32823181152344,141.76138305664062,138.41738891601562,140.5670928955078,753134.0 +2020-08-10,140.8059539794922,142.00022888183594,138.77566528320312,139.85052490234375,476201.0 +2020-08-11,139.73109436035156,140.5670928955078,139.25338745117188,139.37281799316406,259017.0 +2020-08-12,139.4922332763672,145.7025146484375,139.37281799316406,143.9110870361328,1730692.0 +2020-08-13,143.9110870361328,143.9110870361328,143.9110870361328,143.9110870361328,0.0 +2020-08-16,146.29965209960938,147.7327880859375,145.8219451904297,146.65792846679688,390647.0 +2020-08-17,151.0767822265625,161.22817993164062,148.09107971191406,161.22817993164062,3240185.0 +2020-08-18,167.19960021972656,177.35101318359375,165.40817260742188,172.27529907226562,2999177.0 +2020-08-19,171.67816162109375,175.858154296875,167.19960021972656,170.78245544433594,1344703.0 +2020-08-20,167.79673767089844,172.87245178222656,167.79673767089844,169.58816528320312,621303.0 +2020-08-23,168.6924591064453,181.232421875,167.79673767089844,178.24671936035156,1819453.0 +2020-08-24,180.3367156982422,183.0238494873047,177.05242919921875,179.14242553710938,990506.0 +2020-08-25,179.14242553710938,181.82957458496094,177.6495819091797,178.24671936035156,659306.0 +2020-08-26,177.6495819091797,195.86239624023438,177.6495819091797,195.86239624023438,2354589.0 +2020-08-27,203.02809143066406,210.4923553466797,197.05667114257812,203.62522888183594,2714758.0 +2020-08-30,203.62522888183594,217.9566192626953,203.02809143066406,216.1652069091797,1768076.0 +2020-08-31,220.34518432617188,225.122314453125,214.97091674804688,222.13661193847656,1915055.0 +2020-09-01,220.9423370361328,225.4208984375,218.55377197265625,219.44947814941406,1231415.0 +2020-09-02,219.748046875,220.9423370361328,212.5823516845703,215.8666229248047,1265882.0 +2020-09-03,216.1652069091797,220.9423370361328,213.47805786132812,217.0609130859375,1242836.0 +2020-09-06,217.0609130859375,238.55799865722656,214.07521057128906,238.55799865722656,2893988.0 +2020-09-07,245.4251251220703,262.14508056640625,242.7379913330078,262.14508056640625,2342882.0 +2020-09-08,271.1022033691406,288.1207580566406,268.7136535644531,288.1207580566406,2314143.0 +2020-09-09,286.3293151855469,307.52783203125,265.42938232421875,289.61358642578125,3381303.0 +2020-09-10,298.5707092285156,301.5564270019531,292.59930419921875,293.7935791015625,1278512.0 +2020-09-13,298.27215576171875,323.05352783203125,296.1821594238281,323.05352783203125,2698625.0 +2020-09-14,331.4134826660156,343.3563232421875,309.9164123535156,328.42779541015625,2987088.0 +2020-09-15,329.0249328613281,330.2192077636719,308.1249694824219,308.72210693359375,1245511.0 +2020-09-16,306.33355712890625,314.0964050292969,278.86505126953125,281.25360107421875,2362721.0 +2020-09-17,281.25360107421875,309.31927490234375,266.3250732421875,305.7364196777344,3334019.0 +2020-09-20,310.5135498046875,326.6363525390625,297.0778503417969,316.4849548339844,2579648.0 +2020-09-21,316.4849548339844,320.06781005859375,304.5421447753906,304.5421447753906,1147911.0 +2020-09-22,298.5707092285156,318.2763977050781,296.1821594238281,304.5421447753906,1495692.0 +2020-09-24,310.5135498046875,329.0249328613281,307.52783203125,322.45635986328125,3434812.0 +2020-09-27,330.81634521484375,342.16204833984375,324.247802734375,336.19061279296875,2436625.0 +2020-09-28,337.3849182128906,338.5791931152344,318.2763977050781,321.2620849609375,1661599.0 +2020-09-29,321.2620849609375,330.81634521484375,316.4849548339844,318.2763977050781,1259974.0 +2020-09-30,317.08209228515625,329.6220703125,313.499267578125,320.6649475097656,1251200.0 +2020-10-01,322.45635986328125,324.247802734375,307.52783203125,312.902099609375,992675.0 +2020-10-04,306.9306945800781,315.2906799316406,281.85076904296875,281.85076904296875,835795.0 +2020-10-05,281.85076904296875,309.9164123535156,265.13079833984375,309.9164123535156,2680824.0 +2020-10-06,316.4849548339844,325.44207763671875,311.1106872558594,317.6792297363281,1784742.0 +2020-10-07,318.2763977050781,321.2620849609375,309.31927490234375,311.1106872558594,968478.0 +2020-10-08,313.499267578125,320.6649475097656,309.9164123535156,311.70782470703125,1057983.0 +2020-10-11,316.4849548339844,317.08209228515625,304.5421447753906,309.9164123535156,555550.0 +2020-10-12,310.5135498046875,332.6077880859375,305.1392822265625,321.8592224121094,3150797.0 +2020-10-13,322.45635986328125,326.6363525390625,314.69354248046875,314.69354248046875,1101768.0 +2020-10-14,314.69354248046875,321.8592224121094,312.3049621582031,315.8878173828125,672187.0 +2020-10-15,315.8878173828125,318.87353515625,308.1249694824219,311.70782470703125,475770.0 +2020-10-18,313.499267578125,316.4849548339844,309.31927490234375,310.5135498046875,297717.0 +2020-10-19,310.5135498046875,318.87353515625,305.7364196777344,311.70782470703125,811299.0 +2020-10-20,309.9164123535156,315.2906799316406,308.1249694824219,309.9164123535156,681748.0 +2020-10-21,312.3049621582031,315.2906799316406,308.72210693359375,309.9164123535156,392862.0 +2020-10-22,308.1249694824219,311.1106872558594,303.34783935546875,303.34783935546875,378213.0 +2020-10-25,304.5421447753906,308.72210693359375,273.19219970703125,273.19219970703125,591788.0 +2020-10-26,274.68505859375,294.98785400390625,250.79940795898438,279.16363525390625,1166946.0 +2020-10-27,280.6564636230469,283.0450439453125,268.7136535644531,280.35791015625,836257.0 +2020-10-28,282.4479064941406,293.1964416503906,277.9693298339844,278.86505126953125,1765183.0 +2020-10-29,272.2965087890625,276.7750549316406,253.7851104736328,253.7851104736328,956107.0 +2020-11-01,254.3822479248047,263.637939453125,248.70941162109375,249.60511779785156,707029.0 +2020-11-02,253.7851104736328,274.3865051269531,251.0979766845703,274.3865051269531,1347752.0 +2020-11-03,277.6707763671875,282.4479064941406,269.6093444824219,271.9979248046875,1287318.0 +2020-11-04,275.2821960449219,292.59930419921875,275.2821960449219,280.35791015625,1887962.0 +2020-11-05,280.6564636230469,283.3435974121094,269.01220703125,274.3865051269531,713542.0 +2020-11-08,274.3865051269531,287.8221740722656,273.7893371582031,285.732177734375,911098.0 +2020-11-09,290.2107238769531,314.0964050292969,289.91217041015625,314.0964050292969,2405382.0 +2020-11-10,321.2620849609375,333.2049255371094,290.2107238769531,318.87353515625,3361119.0 +2020-11-11,323.05352783203125,327.8306579589844,310.5135498046875,318.87353515625,1993871.0 +2020-11-12,322.45635986328125,328.42779541015625,318.2763977050781,323.05352783203125,2192307.0 +2020-11-15,331.4134826660156,355.2991638183594,330.2192077636719,355.2991638183594,3949580.0 +2020-11-16,365.4505615234375,373.2134094238281,352.3134460449219,358.28485107421875,3154384.0 +2020-11-17,361.8677062988281,363.6591491699219,345.7449035644531,351.1191711425781,1211728.0 +2020-11-18,350.52203369140625,356.4934387207031,344.55059814453125,351.71630859375,801739.0 +2020-11-19,353.5077209472656,357.6877136230469,348.7305908203125,353.5077209472656,863944.0 +2020-11-22,355.2991638183594,367.839111328125,353.5077209472656,356.4934387207031,1643745.0 +2020-11-23,357.6877136230469,358.8819885253906,348.7305908203125,352.91058349609375,558997.0 +2020-11-24,353.5077209472656,366.64483642578125,352.3134460449219,366.64483642578125,1496333.0 +2020-11-25,375.00482177734375,377.99053955078125,367.2419738769531,367.2419738769531,1590342.0 +2020-11-26,340.37060546875,355.89630126953125,336.78778076171875,348.1334533691406,1225352.0 +2020-11-29,350.52203369140625,353.5077209472656,345.1477355957031,348.7305908203125,423901.0 +2020-11-30,349.3277282714844,363.0619812011719,345.7449035644531,361.27056884765625,1262862.0 +2020-12-01,361.27056884765625,361.8677062988281,352.91058349609375,354.1048583984375,504294.0 +2020-12-02,354.1048583984375,364.8534240722656,350.52203369140625,357.090576171875,1137380.0 +2020-12-03,357.6877136230469,359.4791564941406,349.3277282714844,350.52203369140625,464371.0 +2020-12-06,350.52203369140625,353.5077209472656,316.4849548339844,317.6792297363281,387279.0 +2020-12-07,317.6792297363281,331.4134826660156,309.9164123535156,329.6220703125,961639.0 +2020-12-08,330.81634521484375,340.9677734375,327.2335205078125,333.2049255371094,841942.0 +2020-12-09,334.3992004394531,339.17633056640625,330.81634521484375,334.996337890625,380396.0 +2020-12-10,335.5934753417969,358.28485107421875,334.3992004394531,341.5649108886719,2046573.0 +2020-12-13,345.1477355957031,352.91058349609375,340.9677734375,344.55059814453125,412168.0 +2020-12-14,346.342041015625,348.7305908203125,340.37060546875,342.7591857910156,270523.0 +2020-12-15,342.16204833984375,350.52203369140625,340.37060546875,343.3563232421875,555058.0 +2020-12-16,346.342041015625,347.53631591796875,342.7591857910156,343.3563232421875,257174.0 +2020-12-17,344.55059814453125,349.9248962402344,338.5791931152344,342.16204833984375,420467.0 +2020-12-20,342.7591857910156,343.9534606933594,331.4134826660156,333.80206298828125,272274.0 +2020-12-21,316.4849548339844,323.6506652832031,301.5564270019531,311.1106872558594,614712.0 +2020-12-22,314.69354248046875,329.6220703125,314.69354248046875,329.6220703125,536438.0 +2020-12-23,351.1191711425781,357.090576171875,342.16204833984375,343.9534606933594,1135274.0 +2020-12-24,343.9534606933594,343.9534606933594,331.4134826660156,336.78778076171875,432868.0 +2020-12-27,337.9820556640625,340.37060546875,333.80206298828125,333.80206298828125,217105.0 +2020-12-28,333.80206298828125,337.3849182128906,327.8306579589844,331.4134826660156,321337.0 +2020-12-29,332.0106506347656,335.5934753417969,328.42779541015625,329.6220703125,229993.0 +2020-12-30,331.4134826660156,332.0106506347656,323.05352783203125,328.42779541015625,141745.0 +2020-12-31,329.0249328613281,336.19061279296875,325.44207763671875,327.8306579589844,480620.0 +2021-01-03,327.8306579589844,328.42779541015625,316.4849548339844,320.06781005859375,288872.0 +2021-01-04,321.2620849609375,324.8449401855469,318.87353515625,322.45635986328125,195487.0 +2021-01-05,324.247802734375,327.2335205078125,319.4706726074219,321.8592224121094,189897.0 +2021-01-06,322.45635986328125,327.2335205078125,320.06781005859375,321.2620849609375,230620.0 +2021-01-07,320.6649475097656,323.05352783203125,319.4706726074219,321.2620849609375,110996.0 +2021-01-10,322.45635986328125,327.2335205078125,322.45635986328125,324.247802734375,220564.0 +2021-01-11,325.44207763671875,331.4134826660156,323.05352783203125,327.8306579589844,341985.0 +2021-01-12,328.42779541015625,330.81634521484375,325.44207763671875,326.0392150878906,181101.0 +2021-01-13,327.2335205078125,336.78778076171875,325.44207763671875,333.2049255371094,889305.0 +2021-01-14,334.3992004394531,334.996337890625,329.0249328613281,329.6220703125,321692.0 +2021-01-17,329.6220703125,333.2049255371094,327.2335205078125,327.8306579589844,196785.0 +2021-01-18,328.42779541015625,336.19061279296875,313.499267578125,326.6363525390625,614494.0 +2021-01-19,327.2335205078125,334.3992004394531,323.05352783203125,333.80206298828125,403995.0 +2021-01-20,333.2049255371094,333.2049255371094,326.6363525390625,327.2335205078125,311106.0 +2021-01-21,328.42779541015625,329.6220703125,325.44207763671875,326.6363525390625,99496.0 +2021-01-24,326.6363525390625,327.2335205078125,321.2620849609375,321.8592224121094,110982.0 +2021-01-25,323.6506652832031,326.0392150878906,321.2620849609375,322.45635986328125,70021.0 +2021-01-26,322.45635986328125,324.247802734375,318.2763977050781,321.8592224121094,104165.0 +2021-01-27,321.2620849609375,323.05352783203125,318.87353515625,320.06781005859375,57916.0 +2021-01-28,319.4706726074219,321.2620849609375,317.08209228515625,321.2620849609375,72748.0 +2021-01-31,320.06781005859375,321.2620849609375,316.4849548339844,318.87353515625,110170.0 +2021-02-01,317.08209228515625,321.2620849609375,314.0964050292969,315.2906799316406,192459.0 +2021-02-02,315.2906799316406,317.6792297363281,308.1249694824219,310.5135498046875,143897.0 +2021-02-03,309.9164123535156,309.9164123535156,300.3621520996094,300.95928955078125,168147.0 +2021-02-04,297.0778503417969,302.153564453125,294.3907165527344,299.7650146484375,219736.0 +2021-02-07,302.153564453125,328.42779541015625,302.153564453125,316.4849548339844,991791.0 +2021-02-08,319.4706726074219,333.80206298828125,318.2763977050781,329.6220703125,1044482.0 +2021-02-09,332.6077880859375,339.17633056640625,329.6220703125,331.4134826660156,723831.0 +2021-02-10,333.2049255371094,334.996337890625,323.6506652832031,325.44207763671875,343926.0 +2021-02-11,326.6363525390625,333.80206298828125,322.45635986328125,325.44207763671875,330534.0 +2021-02-14,329.0249328613281,354.7020263671875,329.0249328613281,348.1334533691406,2044578.0 +2021-02-15,348.1334533691406,349.3277282714844,336.78778076171875,339.7734680175781,888708.0 +2021-02-16,340.37060546875,350.52203369140625,334.996337890625,346.342041015625,1059754.0 +2021-02-17,348.7305908203125,349.3277282714844,336.78778076171875,339.17633056640625,446076.0 +2021-02-18,339.17633056640625,340.9677734375,335.5934753417969,336.78778076171875,185225.0 +2021-02-21,337.9820556640625,341.5649108886719,334.3992004394531,337.3849182128906,248564.0 +2021-02-22,337.3849182128906,346.342041015625,335.5934753417969,339.17633056640625,715244.0 +2021-02-23,341.5649108886719,345.7449035644531,337.3849182128906,340.37060546875,529747.0 +2021-02-24,340.9677734375,341.5649108886719,327.8306579589844,329.0249328613281,312428.0 +2021-02-25,331.4134826660156,336.19061279296875,330.81634521484375,334.3992004394531,193780.0 +2021-02-28,328.42779541015625,345.1477355957031,326.0392150878906,332.6077880859375,614141.0 +2021-03-01,334.3992004394531,337.9820556640625,330.81634521484375,331.4134826660156,180869.0 +2021-03-02,332.6077880859375,340.37060546875,330.2192077636719,332.6077880859375,380565.0 +2021-03-03,334.3992004394531,334.996337890625,330.81634521484375,334.3992004394531,177686.0 +2021-03-04,334.3992004394531,334.3992004394531,330.2192077636719,330.2192077636719,149870.0 +2021-03-07,330.81634521484375,334.3992004394531,330.2192077636719,330.81634521484375,155221.0 +2021-03-08,330.81634521484375,330.81634521484375,326.6363525390625,327.8306579589844,160851.0 +2021-03-09,330.81634521484375,330.81634521484375,322.45635986328125,323.05352783203125,114872.0 +2021-03-10,324.8449401855469,330.81634521484375,322.45635986328125,323.05352783203125,126629.0 +2021-03-11,323.6506652832031,327.2335205078125,317.6792297363281,320.06781005859375,115352.0 +2021-03-14,320.6649475097656,322.45635986328125,319.4706726074219,321.2620849609375,81368.0 +2021-03-15,322.45635986328125,322.45635986328125,318.87353515625,319.4706726074219,89091.0 +2021-03-16,319.4706726074219,320.6649475097656,310.5135498046875,314.69354248046875,108407.0 +2021-03-17,314.69354248046875,314.69354248046875,310.5135498046875,311.70782470703125,86768.0 +2021-03-18,311.70782470703125,314.69354248046875,311.1106872558594,312.3049621582031,46478.0 +2021-03-21,312.3049621582031,322.45635986328125,311.70782470703125,318.87353515625,166801.0 +2021-03-22,321.2620849609375,327.2335205078125,320.6649475097656,320.6649475097656,201096.0 +2021-03-23,322.45635986328125,324.247802734375,317.08209228515625,318.87353515625,86864.0 +2021-03-24,317.08209228515625,318.2763977050781,315.2906799316406,315.2906799316406,42707.0 +2021-03-25,317.08209228515625,330.2192077636719,315.2906799316406,323.05352783203125,426709.0 +2021-03-28,327.2335205078125,333.2049255371094,322.45635986328125,323.6506652832031,379982.0 +2021-03-29,325.44207763671875,329.0249328613281,321.8592224121094,325.44207763671875,135123.0 +2021-03-30,326.0392150878906,326.6363525390625,322.45635986328125,323.6506652832031,76420.0 +2021-03-31,323.05352783203125,324.8449401855469,321.8592224121094,323.05352783203125,61589.0 +2021-04-01,324.247802734375,331.4134826660156,324.247802734375,326.6363525390625,271227.0 +2021-04-04,330.81634521484375,349.9248962402344,329.6220703125,344.55059814453125,1736508.0 +2021-04-05,353.5077209472656,355.89630126953125,343.9534606933594,343.9534606933594,1247849.0 +2021-04-06,343.9534606933594,348.1334533691406,339.17633056640625,339.17633056640625,552469.0 +2021-04-07,339.17633056640625,339.17633056640625,339.17633056640625,339.17633056640625,0.0 +2021-04-08,342.7591857910156,344.55059814453125,334.996337890625,337.3849182128906,286048.0 +2021-04-11,337.3849182128906,337.3849182128906,337.3849182128906,337.3849182128906,0.0 +2021-04-12,336.78778076171875,337.9820556640625,332.0106506347656,333.80206298828125,118745.0 +2021-04-13,333.80206298828125,333.80206298828125,328.42779541015625,328.42779541015625,115689.0 +2021-04-14,327.2335205078125,330.2192077636719,325.44207763671875,329.0249328613281,77209.0 +2021-04-15,329.6220703125,336.78778076171875,328.42779541015625,334.3992004394531,124300.0 +2021-04-18,336.19061279296875,337.9820556640625,333.80206298828125,334.996337890625,98789.0 +2021-04-19,334.3992004394531,339.17633056640625,334.3992004394531,336.19061279296875,124215.0 +2021-04-20,336.19061279296875,336.19061279296875,331.4134826660156,333.2049255371094,80469.0 +2021-04-21,333.2049255371094,334.996337890625,329.0249328613281,329.0249328613281,64278.0 +2021-04-22,328.42779541015625,330.81634521484375,326.6363525390625,327.8306579589844,59122.0 +2021-04-25,327.8306579589844,330.81634521484375,325.44207763671875,325.44207763671875,44554.0 +2021-04-26,327.8306579589844,328.42779541015625,320.6649475097656,322.45635986328125,117130.0 +2021-04-27,322.45635986328125,324.8449401855469,319.4706726074219,322.45635986328125,72881.0 +2021-04-28,323.6506652832031,323.6506652832031,316.4849548339844,317.6792297363281,84435.0 +2021-04-29,317.6792297363281,320.06781005859375,315.8878173828125,317.08209228515625,57879.0 +2021-05-02,317.6792297363281,321.2620849609375,317.08209228515625,317.08209228515625,57276.0 +2021-05-03,317.6792297363281,321.2620849609375,315.8878173828125,319.4706726074219,89830.0 +2021-05-04,319.4706726074219,324.8449401855469,319.4706726074219,321.8592224121094,82819.0 +2021-05-05,322.45635986328125,322.45635986328125,318.2763977050781,318.2763977050781,34296.0 +2021-05-06,318.2763977050781,319.4706726074219,315.8878173828125,315.8878173828125,45628.0 +2021-05-09,316.4849548339844,319.4706726074219,316.4849548339844,317.6792297363281,22865.0 +2021-05-10,318.87353515625,318.87353515625,315.8878173828125,317.6792297363281,35054.0 +2021-05-17,318.2763977050781,323.6506652832031,318.2763977050781,320.6649475097656,93172.0 +2021-05-18,322.45635986328125,322.45635986328125,318.87353515625,321.2620849609375,61339.0 +2021-05-19,321.8592224121094,324.247802734375,320.06781005859375,321.2620849609375,76336.0 +2021-05-20,320.06781005859375,329.0249328613281,319.4706726074219,324.247802734375,261331.0 +2021-05-23,325.44207763671875,332.0106506347656,324.8449401855469,329.6220703125,229615.0 +2021-05-24,330.2192077636719,339.17633056640625,328.42779541015625,335.5934753417969,344198.0 +2021-05-25,340.37060546875,343.3563232421875,330.81634521484375,332.6077880859375,400081.0 +2021-05-26,334.996337890625,337.3849182128906,331.4134826660156,332.0106506347656,191652.0 +2021-05-27,334.3992004394531,334.3992004394531,330.2192077636719,330.2192077636719,84219.0 +2021-05-30,330.2192077636719,337.3849182128906,330.2192077636719,333.80206298828125,170632.0 +2021-05-31,334.3992004394531,343.3563232421875,332.6077880859375,339.7734680175781,528181.0 +2021-06-01,342.7591857910156,345.7449035644531,336.78778076171875,336.78778076171875,460847.0 +2021-06-02,337.9820556640625,340.37060546875,333.2049255371094,334.3992004394531,108218.0 +2021-06-03,334.996337890625,336.78778076171875,331.4134826660156,336.78778076171875,172248.0 +2021-06-06,337.9820556640625,342.7591857910156,336.19061279296875,339.17633056640625,285046.0 +2021-06-07,339.17633056640625,340.9677734375,337.3849182128906,337.9820556640625,141133.0 +2021-06-08,339.17633056640625,371.4219665527344,336.78778076171875,371.4219665527344,4281666.0 +2021-06-09,380.9762268066406,391.72479248046875,369.0334167480469,369.0334167480469,2668816.0 +2021-06-10,370.2276916503906,374.4076843261719,358.28485107421875,363.6591491699219,691773.0 +2021-06-13,366.0476989746094,377.3934020996094,363.0619812011719,365.4505615234375,730535.0 +2021-06-14,367.839111328125,368.436279296875,347.53631591796875,360.0762939453125,458504.0 +2021-06-15,360.0762939453125,368.436279296875,357.6877136230469,361.27056884765625,378536.0 +2021-06-16,361.27056884765625,364.8534240722656,357.090576171875,361.8677062988281,227203.0 +2021-06-17,362.46484375,376.1990966796875,360.6734313964844,364.8534240722656,848100.0 +2021-06-20,365.4505615234375,366.64483642578125,358.8819885253906,360.6734313964844,262691.0 +2021-06-21,358.8819885253906,366.64483642578125,357.6877136230469,360.6734313964844,268315.0 +2021-06-22,361.8677062988281,368.436279296875,361.27056884765625,365.4505615234375,290928.0 +2021-06-23,366.64483642578125,375.00482177734375,363.0619812011719,372.6162414550781,377395.0 +2021-06-24,375.00482177734375,386.9476623535156,372.6162414550781,372.6162414550781,1113629.0 +2021-06-27,372.6162414550781,372.6162414550781,372.6162414550781,372.6162414550781,0.0 +2021-06-28,372.01910400390625,375.00482177734375,367.839111328125,371.4219665527344,189092.0 +2021-06-29,372.01910400390625,372.01910400390625,367.2419738769531,368.436279296875,133773.0 +2021-06-30,367.2419738769531,369.63055419921875,363.0619812011719,366.0476989746094,139170.0 +2021-07-01,366.0476989746094,369.0334167480469,363.0619812011719,364.25628662109375,157095.0 +2021-07-04,364.25628662109375,366.0476989746094,361.27056884765625,361.27056884765625,104295.0 +2021-07-05,361.27056884765625,363.6591491699219,359.4791564941406,360.0762939453125,99765.0 +2021-07-06,361.8677062988281,372.6162414550781,360.6734313964844,372.01910400390625,267047.0 +2021-07-07,372.6162414550781,374.4076843261719,364.8534240722656,364.8534240722656,291056.0 +2021-07-08,366.64483642578125,366.64483642578125,360.0762939453125,360.6734313964844,104868.0 +2021-07-11,362.46484375,364.25628662109375,349.3277282714844,349.3277282714844,193182.0 +2021-07-12,348.1334533691406,356.4934387207031,337.9820556640625,355.2991638183594,202544.0 +2021-07-13,352.91058349609375,354.1048583984375,348.7305908203125,349.9248962402344,63011.0 +2021-07-14,349.9248962402344,361.27056884765625,349.9248962402344,358.28485107421875,196152.0 +2021-07-15,358.8819885253906,361.27056884765625,356.4934387207031,357.6877136230469,99975.0 +2021-07-25,360.0762939453125,364.8534240722656,357.6877136230469,360.6734313964844,139148.0 +2021-07-26,361.27056884765625,363.0619812011719,355.89630126953125,357.6877136230469,77867.0 +2021-07-27,357.6877136230469,358.28485107421875,354.7020263671875,355.89630126953125,62679.0 +2021-07-28,356.4934387207031,359.4791564941406,354.7020263671875,357.6877136230469,44859.0 +2021-07-29,358.28485107421875,369.0334167480469,356.4934387207031,365.4505615234375,305371.0 +2021-08-01,365.4505615234375,372.6162414550781,365.4505615234375,367.2419738769531,244582.0 +2021-08-02,367.2419738769531,367.2419738769531,358.8819885253906,360.0762939453125,137120.0 +2021-08-03,360.0762939453125,362.46484375,356.4934387207031,358.8819885253906,59994.0 +2021-08-04,358.28485107421875,361.27056884765625,352.3134460449219,352.3134460449219,92768.0 +2021-08-05,352.3134460449219,354.7020263671875,349.3277282714844,354.7020263671875,51416.0 +2021-08-08,354.1048583984375,358.8819885253906,353.5077209472656,353.5077209472656,75597.0 +2021-08-09,352.91058349609375,354.7020263671875,349.3277282714844,351.1191711425781,61491.0 +2021-08-10,351.1191711425781,356.4934387207031,349.3277282714844,349.9248962402344,93023.0 +2021-08-11,350.52203369140625,352.3134460449219,346.342041015625,348.1334533691406,47466.0 +2021-08-12,348.1334533691406,348.1334533691406,339.7734680175781,345.7449035644531,74779.0 +2021-08-15,346.342041015625,350.52203369140625,345.1477355957031,348.1334533691406,32886.0 +2021-08-16,351.1191711425781,351.71630859375,345.1477355957031,345.1477355957031,49268.0 +2021-08-17,344.55059814453125,347.53631591796875,342.7591857910156,345.1477355957031,41452.0 +2021-08-18,345.1477355957031,347.53631591796875,341.5649108886719,341.5649108886719,38709.0 +2021-08-19,337.3849182128906,340.37060546875,328.42779541015625,328.42779541015625,102462.0 +2021-08-22,327.8306579589844,328.42779541015625,315.8878173828125,319.4706726074219,141663.0 +2021-08-23,318.87353515625,332.6077880859375,318.87353515625,327.2335205078125,163257.0 +2021-08-24,327.2335205078125,330.81634521484375,325.44207763671875,327.8306579589844,32929.0 +2021-08-25,328.42779541015625,333.2049255371094,327.8306579589844,327.8306579589844,52510.0 +2021-08-26,329.0249328613281,330.2192077636719,325.44207763671875,330.2192077636719,32655.0 +2021-08-29,333.2049255371094,342.16204833984375,330.2192077636719,340.37060546875,112496.0 +2021-08-30,340.9677734375,347.53631591796875,340.37060546875,344.55059814453125,134370.0 +2021-08-31,346.342041015625,348.7305908203125,340.9677734375,342.16204833984375,123609.0 +2021-09-01,342.7591857910156,350.52203369140625,341.5649108886719,348.7305908203125,191053.0 +2021-09-02,349.3277282714844,357.090576171875,349.3277282714844,349.3277282714844,346975.0 +2021-09-05,349.3277282714844,354.1048583984375,343.9534606933594,345.1477355957031,140747.0 +2021-09-06,346.342041015625,353.5077209472656,345.1477355957031,345.7449035644531,152043.0 +2021-09-07,346.9391784667969,348.7305908203125,345.1477355957031,348.1334533691406,58863.0 +2021-09-08,348.1334533691406,351.1191711425781,346.342041015625,346.342041015625,112152.0 +2021-09-09,346.342041015625,349.9248962402344,345.1477355957031,346.342041015625,93580.0 +2021-09-12,346.342041015625,349.3277282714844,345.1477355957031,345.7449035644531,81620.0 +2021-09-13,346.9391784667969,355.2991638183594,345.1477355957031,351.1191711425781,402155.0 +2021-09-14,353.5077209472656,353.5077209472656,347.53631591796875,349.9248962402344,162767.0 +2021-09-15,349.9248962402344,351.71630859375,344.55059814453125,345.7449035644531,120644.0 +2021-09-16,346.342041015625,347.53631591796875,343.3563232421875,344.55059814453125,68005.0 +2021-09-19,343.9534606933594,344.55059814453125,340.37060546875,340.9677734375,52327.0 +2021-09-20,340.37060546875,340.37060546875,333.80206298828125,333.80206298828125,73302.0 +2021-09-21,329.0249328613281,344.55059814453125,329.0249328613281,341.5649108886719,109659.0 +2021-09-22,342.16204833984375,342.16204833984375,332.6077880859375,335.5934753417969,64443.0 +2021-09-26,334.996337890625,351.1191711425781,333.80206298828125,340.9677734375,354512.0 +2021-09-27,340.37060546875,342.7591857910156,336.78778076171875,338.5791931152344,103968.0 +2021-09-28,338.5791931152344,341.5649108886719,336.19061279296875,339.17633056640625,64137.0 +2021-09-29,335.5934753417969,339.17633056640625,335.5934753417969,337.3849182128906,44475.0 +2021-09-30,337.9820556640625,339.7734680175781,334.996337890625,336.78778076171875,42608.0 +2021-10-03,336.78778076171875,338.5791931152344,334.3992004394531,334.996337890625,47966.0 +2021-10-04,334.3992004394531,335.5934753417969,332.0106506347656,332.6077880859375,37861.0 +2021-10-05,332.6077880859375,333.2049255371094,327.2335205078125,327.2335205078125,46821.0 +2021-10-06,327.8306579589844,336.19061279296875,327.2335205078125,334.3992004394531,95006.0 +2021-10-07,336.19061279296875,358.28485107421875,336.19061279296875,353.5077209472656,1363250.0 +2021-10-10,355.89630126953125,358.28485107421875,332.0106506347656,332.0106506347656,613994.0 +2021-10-11,332.0106506347656,332.0106506347656,332.0106506347656,332.0106506347656,0.0 +2021-10-12,331.4134826660156,333.2049255371094,323.05352783203125,329.0249328613281,91639.0 +2021-10-13,329.0249328613281,336.78778076171875,325.44207763671875,336.19061279296875,113508.0 +2021-10-14,336.78778076171875,341.5649108886719,333.2049255371094,333.2049255371094,127536.0 +2021-10-17,333.80206298828125,337.3849182128906,333.80206298828125,334.996337890625,60873.0 +2021-10-18,335.5934753417969,340.37060546875,334.3992004394531,337.3849182128906,106977.0 +2021-10-19,338.5791931152344,339.7734680175781,334.3992004394531,336.19061279296875,68149.0 +2021-10-20,335.5934753417969,337.3849182128906,330.81634521484375,331.4134826660156,62569.0 +2021-10-21,330.81634521484375,333.2049255371094,326.6363525390625,326.6363525390625,72062.0 +2021-10-24,327.8306579589844,329.6220703125,325.44207763671875,326.0392150878906,58353.0 +2021-10-25,326.0392150878906,329.0249328613281,323.6506652832031,326.6363525390625,42193.0 +2021-10-26,327.8306579589844,342.7591857910156,326.6363525390625,334.996337890625,353057.0 +2021-10-27,334.996337890625,336.78778076171875,327.8306579589844,329.6220703125,143071.0 +2021-10-28,328.42779541015625,332.0106506347656,327.2335205078125,329.6220703125,66687.0 +2021-10-31,330.2192077636719,332.6077880859375,324.247802734375,324.8449401855469,88729.0 +2021-11-01,328.42779541015625,330.2192077636719,324.8449401855469,325.44207763671875,61613.0 +2021-11-02,325.44207763671875,327.2335205078125,322.45635986328125,323.05352783203125,50868.0 +2021-11-03,323.05352783203125,323.05352783203125,318.2763977050781,320.6649475097656,55179.0 +2021-11-04,320.6649475097656,325.44207763671875,317.08209228515625,324.8449401855469,40659.0 +2021-11-07,324.8449401855469,325.44207763671875,322.45635986328125,323.05352783203125,43475.0 +2021-11-08,323.6506652832031,324.8449401855469,316.4849548339844,317.6792297363281,73236.0 +2021-11-09,317.08209228515625,319.4706726074219,302.7507019042969,310.5135498046875,80103.0 +2021-11-10,307.52783203125,312.3049621582031,305.1392822265625,308.72210693359375,46510.0 +2021-11-11,309.31927490234375,311.1106872558594,307.52783203125,308.1249694824219,54137.0 +2021-11-14,309.9164123535156,313.499267578125,308.72210693359375,309.31927490234375,61032.0 +2021-11-15,309.9164123535156,311.70782470703125,303.34783935546875,303.9449768066406,62624.0 +2021-11-16,303.34783935546875,303.34783935546875,290.2107238769531,294.6893005371094,162562.0 +2021-11-17,296.1821594238281,301.5564270019531,296.1821594238281,297.0778503417969,75126.0 +2021-11-18,297.0778503417969,297.0778503417969,297.0778503417969,297.0778503417969,0.0 +2021-11-21,285.43359375,285.43359375,274.68505859375,279.7607727050781,84632.0 +2021-11-22,277.6707763671875,279.4621887207031,271.4007873535156,271.6993408203125,76648.0 +2021-11-23,267.51934814453125,275.87933349609375,267.51934814453125,274.68505859375,45568.0 +2021-11-24,277.6707763671875,282.4479064941406,274.68505859375,281.85076904296875,70807.0 +2021-11-25,282.7464599609375,292.30072021484375,281.25360107421875,286.03076171875,110491.0 +2021-11-28,286.03076171875,286.03076171875,286.03076171875,286.03076171875,0.0 +2021-11-29,266.3250732421875,271.4007873535156,260.3536682128906,263.9365234375,83460.0 +2021-11-30,265.7279357910156,290.2107238769531,263.3393859863281,290.2107238769531,220263.0 +2021-12-01,297.97357177734375,302.153564453125,285.732177734375,287.5235900878906,443242.0 +2021-12-02,287.8221740722656,292.59930419921875,285.43359375,286.6278991699219,92226.0 +2021-12-05,286.6278991699219,295.28643798828125,286.6278991699219,292.89788818359375,134856.0 +2021-12-06,295.28643798828125,305.7364196777344,290.8078918457031,292.59930419921875,326518.0 +2021-12-07,294.6893005371094,304.5421447753906,294.6893005371094,303.34783935546875,202255.0 +2021-12-08,304.5421447753906,309.31927490234375,296.779296875,297.3764343261719,249632.0 +2021-12-09,297.3764343261719,305.1392822265625,295.58502197265625,298.5707092285156,155923.0 +2021-12-12,298.5707092285156,305.1392822265625,298.5707092285156,302.153564453125,124046.0 +2021-12-13,305.1392822265625,310.5135498046875,302.7507019042969,303.9449768066406,231260.0 +2021-12-14,307.52783203125,320.06781005859375,307.52783203125,312.902099609375,732235.0 +2021-12-15,314.0964050292969,315.8878173828125,311.1106872558594,311.1106872558594,139310.0 +2021-12-16,313.499267578125,313.499267578125,302.153564453125,306.9306945800781,199434.0 +2021-12-19,306.33355712890625,306.33355712890625,298.27215576171875,298.27215576171875,107288.0 +2021-12-20,295.58502197265625,301.5564270019531,293.1964416503906,297.6750183105469,125370.0 +2021-12-21,299.1678466796875,300.3621520996094,296.480712890625,297.3764343261719,47173.0 +2021-12-22,300.3621520996094,300.3621520996094,286.3293151855469,286.3293151855469,65942.0 +2021-12-23,287.5235900878906,292.0021667480469,278.2679138183594,278.56646728515625,99986.0 +2021-12-26,279.4621887207031,284.8364562988281,274.68505859375,274.68505859375,122351.0 +2021-12-27,274.68505859375,285.43359375,272.8936462402344,277.6707763671875,178160.0 +2021-12-28,279.7607727050781,283.0450439453125,274.68505859375,277.9693298339844,80306.0 +2021-12-29,278.56646728515625,280.9550476074219,269.310791015625,271.9979248046875,121999.0 +2021-12-30,271.9979248046875,274.68505859375,269.9079284667969,271.6993408203125,39421.0 +2022-01-02,272.2965087890625,274.68505859375,271.1022033691406,271.9979248046875,42299.0 +2022-01-03,274.3865051269531,274.68505859375,265.13079833984375,266.3250732421875,86847.0 +2022-01-04,267.2207946777344,271.6993408203125,264.5336608886719,271.1022033691406,95279.0 +2022-01-05,271.6993408203125,279.16363525390625,271.6993408203125,277.6707763671875,102042.0 +2022-01-06,278.2679138183594,279.4621887207031,275.2821960449219,276.7750549316406,55325.0 +2022-01-09,278.56646728515625,279.7607727050781,275.87933349609375,278.86505126953125,71956.0 +2022-01-10,280.6564636230469,285.43359375,280.6564636230469,281.25360107421875,91903.0 +2022-01-11,281.25360107421875,282.4479064941406,279.16363525390625,279.16363525390625,44735.0 +2022-01-12,280.35791015625,282.1493225097656,277.6707763671875,277.9693298339844,53816.0 +2022-01-13,276.4764709472656,282.4479064941406,276.4764709472656,281.25360107421875,66241.0 +2022-01-16,282.4479064941406,293.7935791015625,282.4479064941406,289.61358642578125,229279.0 +2022-01-17,292.0021667480469,292.0021667480469,286.6278991699219,286.6278991699219,75376.0 +2022-01-18,289.61358642578125,290.2107238769531,285.43359375,286.6278991699219,64676.0 +2022-01-19,286.6278991699219,291.405029296875,284.8364562988281,289.3150329589844,80077.0 +2022-01-20,290.8078918457031,297.0778503417969,288.1207580566406,288.4193115234375,196378.0 +2022-01-23,288.4193115234375,288.4193115234375,280.6564636230469,281.85076904296875,51203.0 +2022-01-24,281.85076904296875,283.9407653808594,278.56646728515625,281.25360107421875,45113.0 +2022-01-25,281.25360107421875,286.6278991699219,279.4621887207031,279.4621887207031,65500.0 +2022-01-26,279.4621887207031,279.4621887207031,279.4621887207031,279.4621887207031,0.0 +2022-01-27,279.4621887207031,279.4621887207031,279.4621887207031,279.4621887207031,0.0 +2022-01-30,286.03076171875,290.2107238769531,283.3435974121094,285.732177734375,165322.0 +2022-01-31,287.5235900878906,287.5235900878906,284.23931884765625,284.53790283203125,59868.0 +2022-02-01,284.53790283203125,286.3293151855469,281.55218505859375,282.1493225097656,39439.0 +2022-02-02,282.1493225097656,283.6421813964844,280.6564636230469,280.6564636230469,33518.0 +2022-02-03,283.3435974121094,283.6421813964844,280.35791015625,282.4479064941406,28714.0 +2022-02-06,283.0450439453125,283.0450439453125,279.7607727050781,280.9550476074219,23886.0 +2022-02-07,280.9550476074219,283.6421813964844,280.9550476074219,280.9550476074219,33140.0 +2022-02-08,282.4479064941406,282.4479064941406,278.56646728515625,278.56646728515625,53317.0 +2022-02-09,279.16363525390625,288.7178955078125,278.56646728515625,282.4479064941406,303182.0 +2022-02-10,284.23931884765625,287.5235900878906,280.6564636230469,280.9550476074219,82605.0 +2022-02-13,279.7607727050781,292.0021667480469,278.2679138183594,281.85076904296875,583676.0 +2022-02-14,281.85076904296875,288.4193115234375,281.25360107421875,283.0450439453125,409237.0 +2022-02-15,284.8364562988281,289.61358642578125,283.6421813964844,284.53790283203125,282108.0 +2022-02-16,284.23931884765625,296.779296875,283.6421813964844,294.98785400390625,374807.0 +2022-02-17,296.1821594238281,297.3764343261719,285.43359375,285.732177734375,265641.0 +2022-02-20,285.732177734375,288.4193115234375,280.6564636230469,280.6564636230469,143690.0 +2022-02-21,280.9550476074219,285.1350402832031,280.9550476074219,281.25360107421875,66878.0 +2022-02-23,280.9550476074219,286.6278991699219,280.35791015625,283.0450439453125,102846.0 +2022-02-24,280.35791015625,280.35791015625,268.7136535644531,269.9079284667969,129074.0 +2022-02-27,274.68505859375,292.59930419921875,271.9979248046875,290.5093078613281,262596.0 +2022-02-28,289.3150329589844,289.3150329589844,280.059326171875,280.059326171875,188386.0 +2022-03-01,280.059326171875,283.0450439453125,274.68505859375,274.983642578125,75125.0 +2022-03-02,275.2821960449219,275.5807800292969,270.50506591796875,272.2965087890625,62578.0 +2022-03-03,272.8936462402344,277.0736389160156,266.3250732421875,266.9222106933594,85828.0 +2022-03-06,268.7136535644531,275.2821960449219,267.51934814453125,271.6993408203125,111273.0 +2022-03-07,271.6993408203125,274.68505859375,268.7136535644531,270.50506591796875,71470.0 +2022-03-08,269.6093444824219,273.19219970703125,268.7136535644531,269.6093444824219,56710.0 +2022-03-09,269.6093444824219,274.0879211425781,268.11651611328125,271.1022033691406,68095.0 +2022-03-10,271.6993408203125,276.17791748046875,270.2065124511719,274.0879211425781,111989.0 +2022-03-13,275.87933349609375,277.3721923828125,270.50506591796875,270.80364990234375,74161.0 +2022-03-14,270.80364990234375,270.80364990234375,262.7422180175781,264.2350769042969,46390.0 +2022-03-15,263.3393859863281,267.51934814453125,263.0408020019531,264.83221435546875,30271.0 +2022-03-16,266.3250732421875,267.51934814453125,262.7422180175781,264.83221435546875,42237.0 +2022-03-17,264.83221435546875,266.6236572265625,263.0408020019531,263.3393859863281,46396.0 +2022-03-20,263.3393859863281,266.0265197753906,258.562255859375,258.562255859375,70114.0 +2022-03-21,257.3679504394531,262.44366455078125,256.77081298828125,257.06939697265625,60375.0 +2022-03-22,258.562255859375,259.75653076171875,255.5765380859375,256.77081298828125,62728.0 +2022-03-23,257.965087890625,260.9508056640625,256.4722595214844,259.1593933105469,58064.0 +2022-03-24,260.6522521972656,260.9508056640625,256.77081298828125,257.3679504394531,41629.0 +2022-03-27,256.77081298828125,257.6665344238281,254.97938537597656,255.5765380859375,35506.0 +2022-03-28,256.1736755371094,258.562255859375,255.5765380859375,256.77081298828125,46759.0 +2022-03-29,257.3679504394531,259.75653076171875,253.7851104736328,257.06939697265625,76516.0 +2022-03-30,258.562255859375,258.562255859375,255.27796936035156,256.4722595214844,45747.0 +2022-03-31,257.3679504394531,280.6564636230469,255.27796936035156,264.83221435546875,252500.0 +2022-04-03,264.5336608886719,264.83221435546875,260.9508056640625,261.8465270996094,53200.0 +2022-04-04,261.8465270996094,261.8465270996094,261.8465270996094,261.8465270996094,0.0 +2022-04-05,258.562255859375,258.562255859375,253.7851104736328,254.3822479248047,57553.0 +2022-04-06,254.68081665039062,265.7279357910156,251.39654541015625,259.1593933105469,177125.0 +2022-04-07,263.0408020019531,265.7279357910156,255.27796936035156,261.2493896484375,148455.0 +2022-04-10,260.6522521972656,262.14508056640625,256.77081298828125,257.965087890625,59789.0 +2022-04-11,258.263671875,259.1593933105469,254.68081665039062,254.68081665039062,55052.0 +2022-04-12,254.68081665039062,257.06939697265625,250.79940795898438,250.79940795898438,61423.0 +2022-04-13,250.79940795898438,251.0979766845703,245.4251251220703,245.4251251220703,49479.0 +2022-04-14,246.61941528320312,250.50083923339844,246.61941528320312,247.81369018554688,42818.0 +2022-04-17,248.70941162109375,252.5908203125,248.70941162109375,250.79940795898438,50581.0 +2022-04-18,250.79940795898438,250.79940795898438,246.61941528320312,247.81369018554688,42612.0 +2022-04-19,246.91798400878906,249.60511779785156,246.02227783203125,249.60511779785156,28731.0 +2022-04-20,248.1122589111328,249.60511779785156,245.12655639648438,246.3208465576172,31241.0 +2022-04-21,245.4251251220703,245.4251251220703,238.25942993164062,238.8565673828125,48881.0 +2022-04-24,238.25942993164062,240.6479949951172,231.39230346679688,231.6908721923828,54103.0 +2022-04-25,231.6908721923828,234.07943725585938,229.30230712890625,230.795166015625,29618.0 +2022-04-26,232.88516235351562,241.24513244628906,230.795166015625,233.78086853027344,64729.0 +2022-04-27,234.3780059814453,237.66229248046875,231.98944091796875,231.98944091796875,45369.0 +2022-04-28,232.28802490234375,238.25942993164062,231.09373474121094,238.25942993164062,57441.0 +2022-05-08,238.55799865722656,238.55799865722656,233.18373107910156,234.3780059814453,34879.0 +2022-05-09,234.6765899658203,240.6479949951172,232.28802490234375,234.07943725585938,95686.0 +2022-05-10,233.4822998046875,238.55799865722656,232.28802490234375,233.78086853027344,47748.0 +2022-05-11,235.2737274169922,241.24513244628906,234.3780059814453,238.25942993164062,131122.0 +2022-05-12,238.8565673828125,239.1551513671875,226.9137420654297,226.9137420654297,86268.0 +2022-05-15,231.39230346679688,233.4822998046875,229.8994598388672,231.39230346679688,35628.0 +2022-05-16,231.6908721923828,232.88516235351562,221.24090576171875,221.24090576171875,36387.0 +2022-05-17,220.9423370361328,229.8994598388672,220.9423370361328,228.40660095214844,53777.0 +2022-05-18,228.40660095214844,228.40660095214844,228.40660095214844,228.40660095214844,0.0 +2022-05-19,223.92803955078125,235.87086486816406,223.92803955078125,227.51087951660156,135924.0 +2022-05-22,229.30230712890625,229.6008758544922,216.46377563476562,217.35948181152344,79580.0 +2022-05-23,217.35948181152344,220.6437530517578,203.62522888183594,212.5823516845703,103760.0 +2022-05-24,212.28378295898438,215.56805419921875,206.0137939453125,206.0137939453125,56554.0 +2022-05-25,206.0137939453125,213.47805786132812,203.02809143066406,208.700927734375,75854.0 +2022-05-26,209.59664916992188,217.9566192626953,208.10379028320312,216.76234436035156,90999.0 +2022-05-29,218.25518798828125,220.04661560058594,214.373779296875,215.2694854736328,66145.0 +2022-05-30,215.2694854736328,219.15090942382812,211.08949279785156,212.5823516845703,66421.0 +2022-05-31,213.77662658691406,216.76234436035156,210.19378662109375,216.76234436035156,58440.0 +2022-06-01,216.1652069091797,229.30230712890625,213.1794891357422,224.52517700195312,141111.0 +2022-06-02,223.33090209960938,227.51087951660156,219.748046875,222.4351806640625,104428.0 +2022-06-05,222.13661193847656,230.49659729003906,220.9423370361328,226.9137420654297,123064.0 +2022-06-06,227.80946350097656,229.8994598388672,225.71946716308594,228.70516967773438,63522.0 +2022-06-07,228.1080322265625,229.0037384033203,225.71946716308594,226.01803588867188,38149.0 +2022-06-08,226.01803588867188,228.1080322265625,224.2266082763672,224.52517700195312,58135.0 +2022-06-09,224.82374572753906,225.71946716308594,220.04661560058594,220.04661560058594,29054.0 +2022-06-12,218.55377197265625,218.55377197265625,209.8952178955078,209.8952178955078,36535.0 +2022-06-13,209.59664916992188,210.79092407226562,203.32666015625,205.71522521972656,46303.0 +2022-06-14,205.71522521972656,207.8052215576172,191.68240356445312,195.86239624023438,63877.0 +2022-06-15,197.05667114257812,198.8480987548828,193.77239990234375,194.0709686279297,29596.0 +2022-06-16,194.0709686279297,196.45953369140625,174.6638641357422,179.14242553710938,80438.0 +2022-06-19,179.14242553710938,182.12814331054688,167.19960021972656,173.46958923339844,77694.0 +2022-06-20,174.0667266845703,178.5452880859375,169.58816528320312,171.9767303466797,53187.0 +2022-06-21,173.1710205078125,176.7538604736328,171.9767303466797,172.57386779785156,77943.0 +2022-06-22,172.87245178222656,179.7395782470703,169.58816528320312,170.185302734375,149504.0 +2022-06-23,170.48388671875,187.20384216308594,166.90103149414062,187.20384216308594,184220.0 +2022-06-26,196.7581024169922,205.71522521972656,193.4738311767578,205.71522521972656,253960.0 +2022-06-27,211.98521423339844,213.1794891357422,188.69668579101562,190.4881134033203,567635.0 +2022-06-28,192.279541015625,209.29808044433594,192.279541015625,209.29808044433594,475233.0 +2022-06-29,213.77662658691406,217.65805053710938,203.62522888183594,205.71522521972656,643052.0 +2022-06-30,206.61093139648438,215.56805419921875,202.4309539794922,202.4309539794922,331818.0 +2022-07-03,205.1180877685547,209.29808044433594,199.74380493164062,200.04237365722656,233986.0 +2022-07-04,200.34095764160156,203.32666015625,187.20384216308594,189.29383850097656,179153.0 +2022-07-05,192.279541015625,203.32666015625,192.279541015625,199.4452362060547,204658.0 +2022-07-06,199.14666748046875,205.71522521972656,197.05667114257812,197.65380859375,226357.0 +2022-07-13,197.05667114257812,201.83380126953125,195.26524353027344,195.26524353027344,68207.0 +2022-07-14,195.86239624023438,202.72952270507812,191.68240356445312,191.68240356445312,167550.0 +2022-07-17,196.45953369140625,199.14666748046875,192.87667846679688,197.05667114257812,101182.0 +2022-07-18,197.65380859375,203.02809143066406,196.7581024169922,198.8480987548828,139849.0 +2022-07-19,199.74380493164062,207.8052215576172,199.74380493164062,201.23666381835938,198933.0 +2022-07-20,203.92379760742188,212.28378295898438,200.93809509277344,205.1180877685547,342399.0 +2022-07-21,206.0137939453125,208.40235900878906,203.62522888183594,206.0137939453125,103076.0 +2022-07-24,207.50665283203125,211.08949279785156,206.61093139648438,209.8952178955078,166986.0 +2022-07-25,210.19378662109375,213.1794891357422,206.61093139648438,206.61093139648438,131019.0 +2022-07-26,208.10379028320312,210.4923553466797,204.52093505859375,204.52093505859375,78577.0 +2022-07-27,202.72952270507812,206.31236267089844,202.72952270507812,203.32666015625,45236.0 +2022-07-28,205.41665649414062,207.50665283203125,204.52093505859375,206.0137939453125,44935.0 +2022-07-31,206.61093139648438,214.373779296875,206.31236267089844,210.79092407226562,183231.0 +2022-08-01,211.3880615234375,221.5394744873047,211.3880615234375,219.15090942382812,269395.0 +2022-08-02,225.71946716308594,229.30230712890625,220.34518432617188,226.9137420654297,310912.0 +2022-08-03,225.71946716308594,232.28802490234375,222.13661193847656,223.6294708251953,354979.0 +2022-08-04,223.92803955078125,225.71946716308594,215.2694854736328,219.748046875,137844.0 +2022-08-07,221.5394744873047,229.6008758544922,220.9423370361328,228.1080322265625,229650.0 +2022-08-08,229.30230712890625,238.55799865722656,229.30230712890625,230.19802856445312,450882.0 +2022-08-09,231.98944091796875,234.07943725585938,226.9137420654297,228.70516967773438,151852.0 +2022-08-10,231.39230346679688,233.4822998046875,226.9137420654297,229.0037384033203,129583.0 +2022-08-11,230.795166015625,233.4822998046875,226.9137420654297,228.1080322265625,81661.0 +2022-08-14,230.49659729003906,250.20225524902344,230.49659729003906,238.25942993164062,597488.0 +2022-08-15,240.0508575439453,242.14085388183594,232.28802490234375,237.06515502929688,201393.0 +2022-08-16,238.25942993164062,241.24513244628906,233.4822998046875,234.07943725585938,110610.0 +2022-08-17,234.3780059814453,238.25942993164062,233.78086853027344,234.6765899658203,94873.0 +2022-08-18,236.16943359375,236.16943359375,230.795166015625,232.88516235351562,66312.0 +2022-08-21,233.4822998046875,235.57229614257812,231.98944091796875,231.98944091796875,62280.0 +2022-08-22,231.98944091796875,231.98944091796875,223.92803955078125,224.2266082763672,67509.0 +2022-08-23,222.13661193847656,228.40660095214844,216.1652069091797,216.46377563476562,73013.0 +2022-08-24,216.1652069091797,217.9566192626953,210.4923553466797,212.5823516845703,60258.0 +2022-08-25,213.47805786132812,220.6437530517578,213.47805786132812,217.35948181152344,61180.0 +2022-08-28,214.07521057128906,221.24090576171875,213.1794891357422,218.25518798828125,55182.0 +2022-08-29,219.748046875,222.73374938964844,218.55377197265625,220.04661560058594,57245.0 +2022-08-30,220.9423370361328,224.2266082763672,219.15090942382812,220.9423370361328,56709.0 +2022-08-31,220.9423370361328,222.13661193847656,215.8666229248047,216.76234436035156,51446.0 +2022-09-01,217.9566192626953,226.9137420654297,216.46377563476562,218.8523406982422,273275.0 +2022-09-04,220.34518432617188,229.0037384033203,219.748046875,222.13661193847656,196543.0 +2022-09-05,223.6294708251953,226.61517333984375,219.748046875,219.748046875,69653.0 +2022-09-06,219.15090942382812,225.4208984375,214.97091674804688,216.76234436035156,103279.0 +2022-09-07,216.1652069091797,217.0609130859375,207.2080841064453,207.50665283203125,50809.0 +2022-09-08,220.04661560058594,220.04661560058594,209.29808044433594,211.98521423339844,114081.0 +2022-09-11,213.77662658691406,216.46377563476562,213.1794891357422,213.1794891357422,40964.0 +2022-09-12,213.47805786132812,221.83804321289062,211.98521423339844,217.65805053710938,169742.0 +2022-09-13,218.55377197265625,219.44947814941406,215.8666229248047,216.46377563476562,57132.0 +2022-09-14,214.07521057128906,216.46377563476562,212.28378295898438,213.77662658691406,70381.0 +2022-09-15,215.2694854736328,216.46377563476562,210.79092407226562,210.79092407226562,37868.0 +2022-09-18,210.4923553466797,210.4923553466797,200.04237365722656,200.34095764160156,58053.0 +2022-09-19,201.5352325439453,204.52093505859375,192.279541015625,196.45953369140625,54367.0 +2022-09-20,197.65380859375,199.74380493164062,193.4738311767578,196.45953369140625,58806.0 +2022-09-21,196.45953369140625,199.14666748046875,191.08526611328125,192.87667846679688,53196.0 +2022-09-25,187.50241088867188,190.18954467773438,183.9195556640625,184.81527709960938,35756.0 +2022-09-26,184.2181396484375,189.5924072265625,183.0238494873047,185.7109832763672,101595.0 +2022-09-27,186.60670471191406,200.6395263671875,186.60670471191406,196.45953369140625,191791.0 +2022-09-28,199.14666748046875,200.04237365722656,195.26524353027344,197.05667114257812,89849.0 +2022-09-29,198.25096130371094,201.23666381835938,196.7581024169922,197.35523986816406,121873.0 +2022-10-02,197.05667114257812,204.52093505859375,196.1609649658203,204.52093505859375,99631.0 +2022-10-03,207.8052215576172,211.6866455078125,205.41665649414062,206.61093139648438,191805.0 +2022-10-04,206.61093139648438,206.61093139648438,206.61093139648438,206.61093139648438,0.0 +2022-10-05,208.10379028320312,214.97091674804688,204.81951904296875,204.81951904296875,278009.0 +2022-10-06,210.4923553466797,214.67234802246094,208.10379028320312,209.8952178955078,242514.0 +2022-10-09,205.1180877685547,206.0137939453125,197.35523986816406,198.25096130371094,101553.0 +2022-10-10,197.35523986816406,200.04237365722656,195.56382751464844,199.74380493164062,59132.0 +2022-10-11,202.1323699951172,202.1323699951172,199.14666748046875,199.14666748046875,30225.0 +2022-10-12,200.6395263671875,200.6395263671875,197.35523986816406,198.25096130371094,36481.0 +2022-10-13,198.25096130371094,198.25096130371094,195.86239624023438,196.1609649658203,25640.0 +2022-10-16,197.05667114257812,197.35523986816406,194.0709686279297,194.36953735351562,30138.0 +2022-10-17,195.26524353027344,196.45953369140625,194.66810607910156,195.26524353027344,31258.0 +2022-10-18,196.45953369140625,205.41665649414062,196.45953369140625,201.23666381835938,169160.0 +2022-10-19,201.23666381835938,204.81951904296875,200.6395263671875,200.6395263671875,103744.0 +2022-10-20,200.6395263671875,202.72952270507812,200.34095764160156,200.93809509277344,41085.0 +2022-10-23,203.62522888183594,203.62522888183594,201.23666381835938,201.83380126953125,39338.0 +2022-10-24,201.83380126953125,203.62522888183594,200.93809509277344,200.93809509277344,48357.0 +2022-10-25,201.23666381835938,201.83380126953125,193.1752471923828,193.1752471923828,48935.0 +2022-10-26,193.4738311767578,194.66810607910156,189.89097595214844,190.78668212890625,41527.0 +2022-10-27,192.279541015625,192.87667846679688,187.50241088867188,187.50241088867188,33018.0 +2022-10-30,187.8009796142578,189.89097595214844,186.9052734375,187.20384216308594,22338.0 +2022-10-31,187.20384216308594,187.20384216308594,187.20384216308594,187.20384216308594,0.0 +2022-11-01,188.99526977539062,190.4881134033203,183.9195556640625,184.2181396484375,34904.0 +2022-11-02,183.9195556640625,186.9052734375,175.858154296875,180.63528442382812,57935.0 +2022-11-03,179.7395782470703,193.4738311767578,179.14242553710938,188.09954833984375,179339.0 +2022-11-06,189.29383850097656,189.89097595214844,186.9052734375,187.20384216308594,44143.0 +2022-11-07,186.9052734375,192.57810974121094,183.32241821289062,184.81527709960938,81825.0 +2022-11-08,185.1138458251953,191.98097229003906,184.2181396484375,187.20384216308594,89988.0 +2022-11-09,187.20384216308594,190.18954467773438,181.232421875,183.9195556640625,67938.0 +2022-11-10,182.12814331054688,183.32241821289062,177.05242919921875,177.05242919921875,58568.0 +2022-11-13,179.14242553710938,182.12814331054688,177.35101318359375,179.14242553710938,36403.0 +2022-11-14,178.84385681152344,184.2181396484375,178.5452880859375,182.4267120361328,71791.0 +2022-11-15,183.32241821289062,189.29383850097656,181.82957458496094,186.30812072753906,98858.0 +2022-11-16,186.00955200195312,187.50241088867188,180.03814697265625,181.53099060058594,69252.0 +2022-11-17,182.12814331054688,184.81527709960938,180.93385314941406,180.93385314941406,34076.0 +2022-11-20,180.03814697265625,181.53099060058594,178.5452880859375,179.14242553710938,28183.0 +2022-11-21,177.6495819091797,180.93385314941406,177.05242919921875,178.5452880859375,43652.0 +2022-11-22,178.5452880859375,182.12814331054688,176.45529174804688,176.45529174804688,29548.0 +2022-11-24,176.45529174804688,176.7538604736328,167.19960021972656,167.79673767089844,60444.0 +2022-11-27,167.19960021972656,167.19960021972656,155.25677490234375,158.2424774169922,28575.0 +2022-11-28,158.83961486816406,168.99102783203125,155.25677490234375,167.19960021972656,65409.0 +2022-11-29,170.185302734375,170.185302734375,164.81103515625,164.81103515625,34152.0 +2022-11-30,167.19960021972656,176.15672302246094,165.40817260742188,171.67816162109375,93172.0 +2022-12-01,172.27529907226562,173.1710205078125,168.39389038085938,171.67816162109375,31547.0 +2022-12-04,170.185302734375,175.858154296875,170.185302734375,170.78245544433594,43583.0 +2022-12-05,173.1710205078125,173.1710205078125,167.19960021972656,167.19960021972656,20695.0 +2022-12-06,167.19960021972656,170.185302734375,165.40817260742188,168.09530639648438,20893.0 +2022-12-07,168.6924591064453,169.88673400878906,163.61676025390625,164.81103515625,22183.0 +2022-12-08,165.10960388183594,167.79673767089844,164.21389770507812,164.51246643066406,23918.0 +2022-12-11,164.81103515625,165.7067413330078,155.25677490234375,157.04820251464844,23149.0 +2022-12-12,154.65963745117188,156.4510498046875,148.44935607910156,152.8682098388672,43868.0 +2022-12-13,156.4510498046875,158.83961486816406,152.2710723876953,154.36105346679688,46229.0 +2022-12-14,155.85391235351562,164.81103515625,155.85391235351562,156.4510498046875,96436.0 +2022-12-15,158.2424774169922,163.9153289794922,158.2424774169922,161.22817993164062,43019.0 +2022-12-18,163.61676025390625,164.51246643066406,160.03390502929688,164.21389770507812,41482.0 +2022-12-19,163.0196075439453,164.21389770507812,158.2424774169922,158.2424774169922,34839.0 +2022-12-20,157.94390869140625,161.22817993164062,156.7496337890625,161.22817993164062,35451.0 +2022-12-21,161.82533264160156,167.79673767089844,160.03390502929688,163.9153289794922,125252.0 +2022-12-22,164.21389770507812,170.185302734375,164.21389770507812,165.10960388183594,74711.0 +2022-12-25,167.19960021972656,167.19960021972656,163.61676025390625,165.40817260742188,41969.0 +2022-12-26,165.40817260742188,165.40817260742188,159.436767578125,159.436767578125,34752.0 +2022-12-27,160.03390502929688,161.22817993164062,158.54104614257812,160.63104248046875,26714.0 +2022-12-28,160.63104248046875,162.42247009277344,160.3324737548828,160.9296112060547,17793.0 +2022-12-29,160.9296112060547,163.61676025390625,160.3324737548828,160.63104248046875,19969.0 +2023-01-01,162.1239013671875,164.81103515625,161.22817993164062,164.21389770507812,23310.0 +2023-01-02,164.21389770507812,168.09530639648438,164.21389770507812,166.30389404296875,70310.0 +2023-01-03,166.30389404296875,166.30389404296875,166.30389404296875,166.30389404296875,0.0 +2023-01-04,170.185302734375,175.55958557128906,168.6924591064453,168.6924591064453,194702.0 +2023-01-05,168.6924591064453,171.3795928955078,168.6924591064453,168.99102783203125,42702.0 +2023-01-08,171.08102416992188,173.1710205078125,169.88673400878906,170.185302734375,71051.0 +2023-01-09,171.67816162109375,182.12814331054688,171.3795928955078,177.6495819091797,376090.0 +2023-01-10,178.5452880859375,178.84385681152344,172.57386779785156,173.1710205078125,122892.0 +2023-01-11,173.76815795898438,176.15672302246094,173.1710205078125,173.46958923339844,58649.0 +2023-01-12,174.0667266845703,174.6638641357422,172.57386779785156,173.46958923339844,40577.0 +2023-01-15,173.46958923339844,173.46958923339844,173.46958923339844,173.46958923339844,0.0 +2023-01-16,174.36529541015625,181.53099060058594,173.1710205078125,178.84385681152344,228952.0 +2023-01-17,180.93385314941406,181.53099060058594,174.96243286132812,177.05242919921875,232010.0 +2023-01-18,180.93385314941406,181.53099060058594,174.96243286132812,177.05242919921875,232010.0 +2023-01-19,177.05242919921875,179.14242553710938,176.45529174804688,176.45529174804688,86232.0 +2023-01-22,176.45529174804688,176.45529174804688,176.45529174804688,176.45529174804688,0.0 +2023-01-23,176.7538604736328,177.35101318359375,174.6638641357422,174.6638641357422,40771.0 +2023-01-24,175.55958557128906,179.4409942626953,175.55958557128906,176.7538604736328,145288.0 +2023-01-25,176.7538604736328,178.5452880859375,174.96243286132812,174.96243286132812,55129.0 +2023-01-26,175.55958557128906,176.15672302246094,173.76815795898438,174.36529541015625,26258.0 +2023-01-29,174.36529541015625,176.15672302246094,171.67816162109375,171.9767303466797,54112.0 +2023-01-30,172.27529907226562,175.858154296875,172.27529907226562,173.1710205078125,62071.0 +2023-01-31,174.36529541015625,174.6638641357422,171.9767303466797,172.27529907226562,43122.0 +2023-02-01,174.36529541015625,174.36529541015625,171.9767303466797,172.27529907226562,31330.0 +2023-02-02,172.27529907226562,173.46958923339844,170.185302734375,171.08102416992188,34762.0 +2023-02-05,171.67816162109375,172.27529907226562,166.0053253173828,166.30389404296875,47447.0 +2023-02-06,167.79673767089844,167.79673767089844,163.0196075439453,165.40817260742188,35086.0 +2023-02-07,167.19960021972656,170.78245544433594,166.6024627685547,166.6024627685547,54504.0 +2023-02-08,167.79673767089844,168.6924591064453,165.10960388183594,165.40817260742188,28242.0 +2023-02-09,165.40817260742188,165.7067413330078,164.81103515625,165.40817260742188,10093.0 +2023-02-12,165.40817260742188,165.40817260742188,165.40817260742188,165.40817260742188,0.0 +2023-02-13,169.88673400878906,171.67816162109375,167.79673767089844,170.48388671875,64682.0 +2023-02-14,170.78245544433594,171.3795928955078,168.09530639648438,168.39389038085938,31684.0 +2023-02-15,167.19960021972656,173.1710205078125,167.19960021972656,170.78245544433594,103564.0 +2023-02-16,169.88673400878906,171.08102416992188,167.19960021972656,167.19960021972656,35386.0 +2023-02-19,167.79673767089844,167.79673767089844,164.51246643066406,164.51246643066406,25300.0 +2023-02-20,164.51246643066406,167.4981689453125,161.22817993164062,162.42247009277344,41473.0 +2023-02-21,160.63104248046875,163.31817626953125,160.3324737548828,161.22817993164062,20105.0 +2023-02-23,161.22817993164062,163.0196075439453,160.03390502929688,161.82533264160156,15411.0 +2023-02-26,160.3324737548828,161.22817993164062,154.65963745117188,155.25677490234375,40483.0 +2023-02-27,158.2424774169922,170.185302734375,156.7496337890625,161.52676391601562,247007.0 +2023-02-28,162.42247009277344,164.21389770507812,159.436767578125,159.436767578125,75916.0 +2023-03-01,160.9296112060547,162.42247009277344,160.63104248046875,160.63104248046875,167.0 +2023-03-02,163.61676025390625,166.6024627685547,161.22817993164062,162.42247009277344,110.0 +2023-03-05,162.42247009277344,164.21389770507812,162.42247009277344,163.0196075439453,167.0 +2023-03-06,163.0196075439453,163.0196075439453,163.0196075439453,163.0196075439453,0.0 +2023-03-07,163.0196075439453,163.0196075439453,163.0196075439453,163.0196075439453,0.0 +2023-03-08,161.82533264160156,162.1239013671875,160.03390502929688,160.9296112060547,136.0 +2023-03-09,160.9296112060547,160.9296112060547,160.9296112060547,160.9296112060547,0.0 +2023-03-12,160.9296112060547,160.9296112060547,160.9296112060547,160.9296112060547,0.0 +2023-03-13,160.9296112060547,160.9296112060547,160.9296112060547,160.9296112060547,0.0 +2023-03-14,160.3324737548828,163.0196075439453,157.94390869140625,158.2424774169922,334.0 +2023-03-15,157.94390869140625,159.436767578125,154.36105346679688,154.36105346679688,130.0 +2023-03-16,152.2710723876953,153.763916015625,151.0767822265625,151.37535095214844,117.0 +2023-03-19,151.37535095214844,151.37535095214844,151.37535095214844,151.37535095214844,0.0 +2023-03-20,152.56964111328125,154.06248474121094,151.9724884033203,153.763916015625,118.0 +2023-03-21,154.06248474121094,158.2424774169922,153.763916015625,156.15248107910156,125.0 +2023-03-22,157.94390869140625,163.61676025390625,156.7496337890625,160.63104248046875,124.0 +2023-03-23,159.436767578125,160.63104248046875,154.9582061767578,155.25677490234375,247.0 +2023-03-26,155.25677490234375,155.25677490234375,155.25677490234375,155.25677490234375,0.0 +2023-03-27,155.25677490234375,155.25677490234375,155.25677490234375,155.25677490234375,0.0 +2023-03-28,155.25677490234375,155.25677490234375,155.25677490234375,155.25677490234375,0.0 +2023-03-29,161.22817993164062,162.72103881835938,159.436767578125,159.73533630371094,177.0 +2023-03-30,159.436767578125,162.42247009277344,159.436767578125,161.82533264160156,117.0 +2023-04-02,161.82533264160156,161.82533264160156,161.82533264160156,161.82533264160156,0.0 +2023-04-03,168.39389038085938,168.99102783203125,165.7067413330078,166.90103149414062,150.0 +2023-04-04,167.79673767089844,176.15672302246094,166.6024627685547,169.58816528320312,105.0 +2023-04-05,170.48388671875,172.87245178222656,166.0053253173828,166.0053253173828,127.0 +2023-04-06,165.7067413330078,167.79673767089844,163.9153289794922,164.21389770507812,164.0 +2023-04-09,164.51246643066406,170.78245544433594,164.51246643066406,169.58816528320312,256.0 +2023-04-10,172.57386779785156,175.26101684570312,169.88673400878906,171.3795928955078,119.0 +2023-04-11,171.67816162109375,174.0667266845703,167.19960021972656,167.19960021972656,334.0 +2023-04-12,168.39389038085938,169.58816528320312,166.6024627685547,166.90103149414062,241.0 +2023-04-13,167.19960021972656,169.2895965576172,165.7067413330078,166.0053253173828,120.0 +2023-04-16,167.19960021972656,167.79673767089844,164.51246643066406,165.40817260742188,143.0 +2023-04-17,165.7067413330078,170.78245544433594,164.81103515625,165.7067413330078,133.0 +2023-04-25,168.99102783203125,173.1710205078125,167.19960021972656,168.09530639648438,221.0 +2023-04-26,168.6924591064453,170.78245544433594,167.19960021972656,168.6924591064453,121.0 +2023-04-27,168.99102783203125,170.185302734375,168.39389038085938,168.6924591064453,105.0 +2023-04-30,168.6924591064453,168.6924591064453,168.6924591064453,168.6924591064453,0.0 +2023-05-01,168.6924591064453,168.6924591064453,168.6924591064453,168.6924591064453,0.0 +2023-05-02,174.36529541015625,175.858154296875,172.27529907226562,172.57386779785156,274.0 +2023-05-03,173.1710205078125,173.1710205078125,168.6924591064453,168.6924591064453,232.0 +2023-05-04,167.79673767089844,171.3795928955078,167.19960021972656,169.88673400878906,142.0 +2023-05-07,172.57386779785156,172.57386779785156,168.99102783203125,170.48388671875,771.0 +2023-05-08,170.48388671875,170.48388671875,168.39389038085938,168.6924591064453,102.0 +2023-05-09,168.09530639648438,169.88673400878906,164.51246643066406,164.81103515625,142.0 +2023-05-10,166.90103149414062,166.90103149414062,164.51246643066406,166.0053253173828,263.0 +2023-05-11,167.19960021972656,171.08102416992188,166.30389404296875,168.09530639648438,334.0 +2023-05-14,168.99102783203125,171.9767303466797,168.6924591064453,170.78245544433594,143.0 +2023-05-15,171.9767303466797,173.76815795898438,169.88673400878906,170.185302734375,333.0 +2023-05-16,170.78245544433594,173.76815795898438,169.2895965576172,169.58816528320312,167.0 +2023-05-17,168.6924591064453,170.48388671875,168.39389038085938,168.99102783203125,118.0 +2023-05-18,168.39389038085938,176.7538604736328,168.39389038085938,173.46958923339844,251.0 +2023-05-21,173.1710205078125,175.858154296875,171.3795928955078,171.9767303466797,241.0 +2023-05-22,173.46958923339844,173.76815795898438,170.78245544433594,171.3795928955078,523.0 +2023-05-23,175.858154296875,188.3981170654297,175.55958557128906,180.93385314941406,231.0 +2023-05-24,181.82957458496094,181.82957458496094,176.15672302246094,177.6495819091797,140.0 +2023-05-25,178.24671936035156,181.232421875,178.24671936035156,178.24671936035156,89.0 +2023-05-28,182.12814331054688,190.78668212890625,181.53099060058594,187.50241088867188,200.0 +2023-05-29,190.78668212890625,194.0709686279297,188.69668579101562,189.89097595214844,234.0 +2023-05-30,192.57810974121094,192.57810974121094,184.81527709960938,185.1138458251953,94.0 +2023-05-31,185.1138458251953,191.08526611328125,184.2181396484375,190.78668212890625,83.0 +2023-06-01,191.68240356445312,192.57810974121094,188.09954833984375,188.09954833984375,105.0 +2023-06-04,187.50241088867188,189.29383850097656,185.41241455078125,186.00955200195312,83.0 +2023-06-05,186.30812072753906,190.18954467773438,185.41241455078125,190.18954467773438,95.0 +2023-06-06,191.08526611328125,191.98097229003906,188.69668579101562,189.29383850097656,251.0 +2023-06-07,189.89097595214844,190.18954467773438,187.20384216308594,187.20384216308594,99.0 +2023-06-08,191.68240356445312,192.57810974121094,188.09954833984375,188.09954833984375,214.0 +2023-06-11,186.60670471191406,194.0709686279297,186.60670471191406,192.279541015625,83.0 +2023-06-12,193.4738311767578,193.4738311767578,188.99526977539062,188.99526977539062,126.0 +2023-06-13,190.78668212890625,191.98097229003906,187.50241088867188,187.50241088867188,83.0 +2023-06-14,188.09954833984375,190.18954467773438,187.8009796142578,188.69668579101562,167.0 +2023-06-15,188.99526977539062,190.78668212890625,187.50241088867188,187.8009796142578,141.0 +2023-06-18,188.69668579101562,189.29383850097656,187.50241088867188,188.69668579101562,133.0 +2023-06-19,188.69668579101562,188.69668579101562,182.4267120361328,182.4267120361328,64585.0 +2023-06-20,182.12814331054688,184.2181396484375,180.3367156982422,182.4267120361328,48838.0 +2023-06-21,184.2181396484375,184.2181396484375,180.93385314941406,180.93385314941406,26247.0 +2023-06-22,183.32241821289062,183.32241821289062,180.93385314941406,183.0238494873047,26880.0 +2023-07-02,184.81527709960938,185.1138458251953,183.9195556640625,184.2181396484375,17893.0 +2023-07-03,184.81527709960938,184.81527709960938,182.12814331054688,182.72528076171875,29963.0 +2023-07-04,183.62098693847656,184.51670837402344,180.03814697265625,182.12814331054688,54509.0 +2023-07-05,182.12814331054688,187.20384216308594,181.82957458496094,186.30812072753906,91045.0 +2023-07-06,186.9052734375,189.29383850097656,186.30812072753906,188.09954833984375,59151.0 +2023-07-09,189.29383850097656,191.98097229003906,186.60670471191406,191.68240356445312,104347.0 +2023-07-10,192.279541015625,192.279541015625,186.9052734375,188.3981170654297,96195.0 +2023-07-11,188.99526977539062,188.99526977539062,185.1138458251953,186.00955200195312,60145.0 +2023-07-12,186.30812072753906,189.5924072265625,186.00955200195312,189.29383850097656,63793.0 +2023-07-13,189.5924072265625,192.87667846679688,188.69668579101562,190.18954467773438,120739.0 +2023-07-16,191.98097229003906,197.952392578125,191.08526611328125,196.7581024169922,458297.0 +2023-07-17,197.952392578125,199.74380493164062,194.0709686279297,194.66810607910156,202511.0 +2023-07-18,194.66810607910156,198.25096130371094,191.08526611328125,191.3838348388672,131234.0 +2023-07-19,189.89097595214844,191.08526611328125,186.9052734375,187.50241088867188,55571.0 +2023-07-20,187.50241088867188,188.3981170654297,183.32241821289062,183.32241821289062,46706.0 +2023-07-23,182.12814331054688,191.3838348388672,181.53099060058594,188.09954833984375,127620.0 +2023-07-24,189.29383850097656,189.29383850097656,184.51670837402344,184.81527709960938,54934.0 +2023-07-25,185.1138458251953,187.20384216308594,184.51670837402344,184.51670837402344,33333.0 +2023-07-26,183.9195556640625,186.30812072753906,182.12814331054688,182.12814331054688,46872.0 +2023-07-27,182.12814331054688,183.9195556640625,181.232421875,182.72528076171875,15154.0 +2023-07-30,181.82957458496094,185.7109832763672,181.232421875,182.72528076171875,39946.0 +2023-07-31,184.81527709960938,184.81527709960938,180.93385314941406,182.12814331054688,26383.0 +2023-08-01,180.63528442382812,183.62098693847656,180.63528442382812,182.12814331054688,17884.0 +2023-08-02,182.4267120361328,182.72528076171875,180.03814697265625,180.03814697265625,28974.0 +2023-08-03,180.03814697265625,180.93385314941406,177.6495819091797,177.6495819091797,35772.0 +2023-08-06,177.94815063476562,179.14242553710938,173.1710205078125,174.96243286132812,31392.0 +2023-08-07,174.96243286132812,176.7538604736328,168.09530639648438,171.67816162109375,31733.0 +2023-08-08,173.1710205078125,173.76815795898438,170.48388671875,172.57386779785156,16089.0 +2023-08-09,172.57386779785156,176.45529174804688,171.67816162109375,175.26101684570312,18729.0 +2023-08-10,176.15672302246094,177.6495819091797,174.0667266845703,174.36529541015625,15108.0 +2023-08-13,176.15672302246094,176.15672302246094,173.76815795898438,174.0667266845703,20675.0 +2023-08-14,175.55958557128906,175.55958557128906,168.99102783203125,171.3795928955078,32766.0 +2023-08-15,171.3795928955078,171.3795928955078,171.3795928955078,171.3795928955078,0.0 +2023-08-16,169.58816528320312,171.3795928955078,164.81103515625,165.40817260742188,55840.0 +2023-08-17,165.40817260742188,166.30389404296875,160.9296112060547,160.9296112060547,32007.0 +2023-08-20,151.67391967773438,163.0196075439453,151.67391967773438,162.1239013671875,55645.0 +2023-08-21,163.0196075439453,168.99102783203125,163.0196075439453,164.81103515625,52064.0 +2023-08-22,166.30389404296875,166.30389404296875,158.54104614257812,160.03390502929688,67041.0 +2023-08-23,160.63104248046875,164.81103515625,160.63104248046875,162.1239013671875,41313.0 +2023-08-24,162.42247009277344,163.31817626953125,159.73533630371094,160.3324737548828,24121.0 +2023-08-27,162.1239013671875,162.1239013671875,159.13819885253906,159.13819885253906,28027.0 +2023-08-28,160.9296112060547,162.1239013671875,157.94390869140625,161.22817993164062,35496.0 +2023-08-29,161.52676391601562,161.52676391601562,158.54104614257812,159.13819885253906,15101.0 +2023-08-30,159.13819885253906,160.3324737548828,158.83961486816406,159.13819885253906,19526.0 +2023-08-31,159.436767578125,159.436767578125,154.65963745117188,154.65963745117188,60549.0 +2023-09-03,155.25677490234375,158.54104614257812,153.16677856445312,156.7496337890625,67541.0 +2023-09-04,156.7496337890625,157.34677124023438,155.25677490234375,155.5553436279297,27329.0 +2023-09-05,154.9582061767578,155.85391235351562,153.16677856445312,154.06248474121094,20714.0 +2023-09-06,153.46534729003906,158.83961486816406,153.46534729003906,155.5553436279297,69832.0 +2023-09-07,155.85391235351562,157.04820251464844,154.06248474121094,156.7496337890625,44758.0 +2023-09-10,156.7496337890625,156.7496337890625,156.7496337890625,156.7496337890625,0.0 +2023-09-11,153.763916015625,156.7496337890625,153.763916015625,154.36105346679688,83443.0 +2023-09-12,154.36105346679688,155.25677490234375,146.29965209960938,147.01622009277344,188815.0 +2023-09-13,158.2424774169922,161.52676391601562,154.06248474121094,155.5553436279297,485410.0 +2023-09-14,156.15248107910156,157.6453399658203,154.06248474121094,155.25677490234375,67450.0 +2023-09-17,155.25677490234375,159.436767578125,155.25677490234375,155.25677490234375,74477.0 +2023-09-18,154.9582061767578,156.15248107910156,151.37535095214844,152.56964111328125,56254.0 +2023-09-19,152.8682098388672,154.36105346679688,151.67391967773438,152.8682098388672,24517.0 +2023-09-20,154.65963745117188,160.9296112060547,153.763916015625,156.7496337890625,160429.0 +2023-09-21,157.04820251464844,165.40817260742188,156.7496337890625,157.34677124023438,276783.0 +2023-09-25,157.94390869140625,158.83961486816406,152.8682098388672,152.8682098388672,62925.0 +2023-09-26,152.8682098388672,155.25677490234375,150.47964477539062,153.16677856445312,31270.0 +2023-09-27,153.46534729003906,156.15248107910156,152.8682098388672,154.65963745117188,23870.0 +2023-09-28,155.5553436279297,157.04820251464844,154.06248474121094,154.36105346679688,20835.0 +2023-10-01,154.36105346679688,154.36105346679688,154.36105346679688,154.36105346679688,0.0 +2023-10-02,152.8682098388672,153.46534729003906,150.47964477539062,151.0767822265625,20368.0 +2023-10-03,151.0767822265625,153.16677856445312,148.44935607910156,149.2853546142578,29987.0 +2023-10-04,149.2853546142578,150.47964477539062,148.21051025390625,148.32992553710938,32694.0 +2023-10-05,148.68821716308594,149.2853546142578,146.060791015625,147.6133575439453,25702.0 +2023-10-08,147.7327880859375,147.97164916992188,139.1339569091797,139.4922332763672,38774.0 +2023-10-09,139.73109436035156,145.10536193847656,139.37281799316406,141.88079833984375,39504.0 +2023-10-10,141.88079833984375,144.1499481201172,136.26766967773438,136.74539184570312,32734.0 +2023-10-11,136.74539184570312,138.5368194580078,133.6402587890625,133.6402587890625,27151.0 +2023-10-12,133.99853515625,136.14825439453125,132.92367553710938,135.7899627685547,23417.0 +2023-10-15,134.95396423339844,135.7899627685547,133.28196716308594,133.75967407226562,15562.0 +2023-10-16,133.75967407226562,135.07339477539062,133.75967407226562,134.59567260742188,17006.0 +2023-10-17,134.59567260742188,138.41738891601562,134.59567260742188,137.342529296875,38222.0 +2023-10-18,137.8202362060547,138.41738891601562,133.99853515625,134.83453369140625,28516.0 +2023-10-19,134.83453369140625,135.43167114257812,133.28196716308594,133.75967407226562,16964.0 +2023-10-22,133.75967407226562,134.95396423339844,132.2071075439453,132.4459686279297,13719.0 +2023-10-23,132.3265380859375,133.16253662109375,126.83283996582031,126.83283996582031,46916.0 +2023-10-24,128.02713012695312,128.9825439453125,124.32484436035156,126.23570251464844,18007.0 +2023-10-25,126.23570251464844,134.47625732421875,126.23570251464844,130.7739715576172,77635.0 +2023-10-26,130.7739715576172,131.37110900878906,127.66883850097656,128.5048370361328,21117.0 +2023-10-29,131.37110900878906,141.28366088867188,130.7739715576172,140.32823181152344,243019.0 +2023-10-30,140.92538452148438,142.8362274169922,135.5511016845703,136.8648223876953,93010.0 +2023-10-31,137.342529296875,142.716796875,136.14825439453125,137.4619598388672,83115.0 +2023-11-01,138.29795837402344,138.41738891601562,135.6705322265625,136.74539184570312,30493.0 +2023-11-02,136.62596130371094,137.93966674804688,136.50653076171875,137.10366821289062,22353.0 +2023-11-05,137.342529296875,138.29795837402344,136.14825439453125,137.58139038085938,27718.0 +2023-11-06,137.93966674804688,137.93966674804688,136.02882385253906,136.38710021972656,29963.0 +2023-11-07,136.38710021972656,137.10366821289062,134.83453369140625,135.5511016845703,18234.0 +2023-11-08,134.47625732421875,136.62596130371094,134.47625732421875,135.5511016845703,20103.0 +2023-11-09,134.95396423339844,137.8202362060547,134.35682678222656,134.35682678222656,46609.0 +2023-11-12,131.37110900878906,133.40139770507812,129.46026611328125,129.69912719726562,53554.0 +2023-11-13,128.5048370361328,132.4459686279297,128.38540649414062,131.37110900878906,61485.0 +2023-11-14,131.37110900878906,133.04310607910156,130.1768341064453,130.89340209960938,36608.0 +2023-11-15,131.37110900878906,132.2071075439453,130.1768341064453,131.13226318359375,18284.0 +2023-11-16,132.2071075439453,136.02882385253906,131.96826171875,135.43167114257812,67150.0 +2023-11-19,136.74539184570312,137.8202362060547,135.5511016845703,136.8648223876953,50746.0 +2023-11-20,137.93966674804688,140.6865234375,136.8648223876953,136.8648223876953,61836.0 +2023-11-21,137.342529296875,138.29795837402344,136.62596130371094,136.62596130371094,22173.0 +2023-11-22,136.26766967773438,137.4619598388672,134.95396423339844,135.7899627685547,10662.0 +2023-11-23,136.26766967773438,137.4619598388672,134.95396423339844,135.7899627685547,10662.0 +2023-11-26,135.312255859375,140.2088165283203,135.312255859375,139.61166381835938,41186.0 +2023-11-27,139.73109436035156,140.5670928955078,137.70082092285156,138.41738891601562,37853.0 +2023-11-28,138.41738891601562,139.1339569091797,137.2230987548828,137.58139038085938,19682.0 +2023-11-29,137.93966674804688,146.89678955078125,137.8202362060547,145.46365356445312,211921.0 +2023-11-30,146.65792846679688,147.37451171875,141.28366088867188,143.31394958496094,80344.0 +2023-12-03,143.79165649414062,145.10536193847656,142.11965942382812,142.4779510498047,40552.0 +2023-12-04,142.2390899658203,143.19451904296875,139.37281799316406,139.73109436035156,47953.0 +2023-12-05,139.73109436035156,140.5670928955078,138.41738891601562,138.5368194580078,38233.0 +2023-12-06,138.05909729003906,141.28366088867188,138.05909729003906,140.2088165283203,37656.0 +2023-12-07,140.2088165283203,141.28366088867188,138.29795837402344,138.8950958251953,20096.0 +2023-12-10,139.0145263671875,141.28366088867188,139.0145263671875,141.28366088867188,25545.0 +2023-12-11,141.28366088867188,142.00022888183594,139.73109436035156,140.32823181152344,43350.0 +2023-12-12,140.32823181152344,141.28366088867188,137.8202362060547,139.96995544433594,54555.0 +2023-12-13,139.96995544433594,140.5670928955078,138.05909729003906,138.5368194580078,18130.0 +2023-12-14,138.5368194580078,139.73109436035156,138.29795837402344,138.5368194580078,22658.0 +2023-12-17,138.5368194580078,139.96995544433594,138.5368194580078,139.37281799316406,21007.0 +2023-12-18,139.73109436035156,140.5670928955078,138.65623474121094,139.61166381835938,29772.0 +2023-12-19,141.1642303466797,143.9110870361328,139.37281799316406,139.73109436035156,120815.0 +2023-12-20,140.32823181152344,141.64195251464844,139.61166381835938,140.32823181152344,32949.0 +2023-12-21,140.44766235351562,140.44766235351562,139.1339569091797,140.08938598632812,21587.0 +2023-12-24,142.00022888183594,142.00022888183594,139.85052490234375,140.5670928955078,24375.0 +2023-12-25,141.40309143066406,142.00022888183594,140.5670928955078,140.6865234375,27227.0 +2023-12-26,140.6865234375,141.40309143066406,139.61166381835938,139.61166381835938,34747.0 +2023-12-27,139.73109436035156,141.28366088867188,139.37281799316406,140.2088165283203,31888.0 +2023-12-28,140.8059539794922,146.89678955078125,139.73109436035156,144.5082244873047,176004.0 +2023-12-31,145.5830841064453,147.6133575439453,144.5082244873047,145.7025146484375,77667.0 +2024-01-01,145.7025146484375,149.16592407226562,144.62765502929688,148.32992553710938,77626.0 +2024-01-02,149.88250732421875,159.436767578125,146.29965209960938,146.29965209960938,351079.0 +2024-01-03,146.29965209960938,148.09107971191406,145.22479248046875,146.41908264160156,138082.0 +2024-01-04,146.41908264160156,151.67391967773438,145.7025146484375,147.97164916992188,75758.0 +2024-01-07,148.09107971191406,149.2853546142578,146.53851318359375,146.53851318359375,64439.0 +2024-01-08,146.53851318359375,148.56878662109375,144.5082244873047,147.2550811767578,41787.0 +2024-01-09,146.29965209960938,147.2550811767578,144.98594665527344,145.46365356445312,53827.0 +2024-01-10,144.5082244873047,147.13565063476562,144.5082244873047,146.060791015625,39669.0 +2024-01-11,146.1802215576172,146.89678955078125,144.030517578125,144.1499481201172,31883.0 +2024-01-14,143.9110870361328,143.9110870361328,140.92538452148438,140.92538452148438,29799.0 +2024-01-15,140.92538452148438,142.11965942382812,140.44766235351562,142.00022888183594,37629.0 +2024-01-16,142.00022888183594,143.55279541015625,141.40309143066406,142.11965942382812,46046.0 +2024-01-17,142.3585205078125,142.716796875,139.1339569091797,140.32823181152344,34779.0 +2024-01-18,140.32823181152344,140.32823181152344,136.38710021972656,137.342529296875,49757.0 +2024-01-21,139.1339569091797,148.9270782470703,139.1339569091797,142.11965942382812,141936.0 +2024-01-22,142.11965942382812,142.11965942382812,142.11965942382812,142.11965942382812,0.0 +2024-01-23,142.3585205078125,144.74708557128906,140.92538452148438,141.52252197265625,29772.0 +2024-01-24,141.28366088867188,144.3887939453125,141.28366088867188,143.31394958496094,38868.0 +2024-01-25,143.31394958496094,144.5082244873047,142.2390899658203,142.8362274169922,32315.0 +2024-01-28,143.55279541015625,144.2693634033203,141.88079833984375,143.19451904296875,40266.0 +2024-01-29,143.31394958496094,145.5830841064453,142.2390899658203,143.19451904296875,69498.0 +2024-01-30,143.19451904296875,143.19451904296875,137.58139038085938,137.70082092285156,54697.0 +2024-01-31,137.4619598388672,141.64195251464844,136.50653076171875,140.2088165283203,50447.0 +2024-02-01,140.2088165283203,140.2088165283203,138.05909729003906,139.73109436035156,31737.0 +2024-02-04,138.5368194580078,140.5670928955078,138.5368194580078,139.37281799316406,22061.0 +2024-02-05,138.5368194580078,142.3585205078125,138.5368194580078,140.08938598632812,57370.0 +2024-02-06,140.32823181152344,141.88079833984375,138.65623474121094,139.25338745117188,45014.0 +2024-02-07,139.25338745117188,140.08938598632812,138.05909729003906,139.4922332763672,26041.0 +2024-02-08,139.25338745117188,140.08938598632812,138.05909729003906,139.4922332763672,26041.0 +2024-02-11,146.89678955078125,148.9270782470703,144.62765502929688,145.8219451904297,130519.0 +2024-02-12,143.9110870361328,145.8219451904297,143.55279541015625,144.5082244873047,65638.0 +2024-02-13,144.74708557128906,148.32992553710938,143.9110870361328,146.41908264160156,98582.0 +2024-02-14,145.7025146484375,147.8522186279297,143.79165649414062,144.030517578125,62964.0 +2024-02-15,143.55279541015625,147.6133575439453,143.43338012695312,147.49392700195312,69967.0 +2024-02-18,147.37451171875,151.37535095214844,147.37451171875,149.88250732421875,110409.0 +2024-02-19,149.2853546142578,153.46534729003906,148.32992553710938,151.67391967773438,144222.0 +2024-02-20,151.67391967773438,154.65963745117188,148.9270782470703,150.47964477539062,135248.0 +2024-02-21,150.47964477539062,150.47964477539062,147.01622009277344,149.58392333984375,56666.0 +2024-02-25,149.16592407226562,150.1810760498047,148.09107971191406,149.0465087890625,34258.0 +2024-02-26,149.0465087890625,149.0465087890625,143.43338012695312,149.0465087890625,55755.0 +2024-02-27,145.22479248046875,148.9270782470703,144.5082244873047,148.9270782470703,39574.0 +2024-02-28,148.9270782470703,163.61676025390625,148.9270782470703,163.61676025390625,426410.0 +2024-02-29,166.30389404296875,172.27529907226562,161.22817993164062,161.22817993164062,514810.0 +2024-03-03,163.31817626953125,171.67816162109375,162.42247009277344,167.19960021972656,344392.0 +2024-03-04,167.19960021972656,170.78245544433594,163.61676025390625,169.58816528320312,237067.0 +2024-03-05,169.58816528320312,169.58816528320312,169.58816528320312,169.58816528320312,0.0 +2024-03-06,173.76815795898438,182.12814331054688,173.46958923339844,179.7395782470703,291751.0 +2024-03-07,179.7395782470703,182.12814331054688,174.36529541015625,175.26101684570312,142985.0 +2024-03-10,177.94815063476562,180.03814697265625,174.6638641357422,175.55958557128906,98349.0 +2024-03-11,175.55958557128906,175.55958557128906,167.19960021972656,168.39389038085938,85771.0 +2024-03-12,168.6924591064453,173.46958923339844,165.7067413330078,165.7067413330078,85600.0 +2024-03-13,166.6024627685547,171.9767303466797,166.6024627685547,169.88673400878906,87443.0 +2024-03-14,170.78245544433594,173.46958923339844,169.58816528320312,170.48388671875,102895.0 +2024-03-17,171.9767303466797,177.6495819091797,170.78245544433594,171.9767303466797,140523.0 +2024-03-18,173.46958923339844,173.46958923339844,167.79673767089844,168.39389038085938,69149.0 +2024-03-19,168.99102783203125,170.78245544433594,165.40817260742188,166.6024627685547,56714.0 +2024-03-20,166.0053253173828,168.99102783203125,165.7067413330078,166.6024627685547,39263.0 +2024-03-21,166.90103149414062,169.58816528320312,164.21389770507812,164.21389770507812,46652.0 +2024-03-24,164.21389770507812,166.30389404296875,161.52676391601562,163.0196075439453,40152.0 +2024-03-25,163.0196075439453,163.9153289794922,160.03390502929688,160.3324737548828,46429.0 +2024-03-26,160.3324737548828,161.22817993164062,154.9582061767578,156.4510498046875,69907.0 +2024-03-27,161.22817993164062,161.22817993164062,154.06248474121094,155.5553436279297,56742.0 +2024-03-28,156.15248107910156,161.22817993164062,153.763916015625,159.13819885253906,82356.0 +2024-03-31,160.03390502929688,160.03390502929688,151.67391967773438,152.2710723876953,36721.0 +2024-04-01,152.2710723876953,152.2710723876953,152.2710723876953,152.2710723876953,0.0 +2024-04-02,150.77821350097656,151.0767822265625,142.716796875,145.22479248046875,88819.0 +2024-04-03,144.86651611328125,148.09107971191406,143.31394958496094,146.89678955078125,38966.0 +2024-04-04,149.2853546142578,150.1810760498047,144.98594665527344,149.88250732421875,30194.0 +2024-04-14,149.88250732421875,149.88250732421875,149.88250732421875,149.88250732421875,0.0 +2024-04-15,149.88250732421875,151.67391967773438,147.13565063476562,147.37451171875,62892.0 +2024-04-16,147.37451171875,147.6133575439453,144.5082244873047,146.41908264160156,41134.0 +2024-04-17,145.9413604736328,153.16677856445312,144.3887939453125,150.1810760498047,184798.0 +2024-04-18,151.0767822265625,161.22817993164062,149.58392333984375,154.65963745117188,205689.0 +2024-04-21,155.5553436279297,157.6453399658203,152.8682098388672,153.16677856445312,92898.0 +2024-04-22,154.06248474121094,154.06248474121094,149.2853546142578,150.1810760498047,42232.0 +2024-04-23,149.2853546142578,152.56964111328125,147.7327880859375,148.21051025390625,51468.0 +2024-04-24,148.68821716308594,149.0465087890625,145.22479248046875,145.9413604736328,35018.0 +2024-04-25,146.060791015625,147.49392700195312,143.43338012695312,146.1802215576172,34224.0 +2024-04-28,146.1802215576172,146.1802215576172,146.1802215576172,146.1802215576172,0.0 +2024-04-29,145.5830841064453,151.67391967773438,145.22479248046875,151.67391967773438,41887.0 +2024-04-30,152.2710723876953,152.56964111328125,148.9270782470703,150.77821350097656,51549.0 +2024-05-01,150.77821350097656,153.16677856445312,149.58392333984375,151.67391967773438,44332.0 +2024-05-02,152.2710723876953,152.2710723876953,148.09107971191406,149.58392333984375,50003.0 +2024-05-05,149.88250732421875,149.88250732421875,148.09107971191406,148.44935607910156,35048.0 +2024-05-06,146.41908264160156,148.80764770507812,143.9110870361328,145.9413604736328,65787.0 +2024-05-07,146.89678955078125,152.2710723876953,145.9413604736328,145.9413604736328,151111.0 +2024-05-08,146.060791015625,146.53851318359375,143.79165649414062,144.5082244873047,53875.0 +2024-05-09,144.1499481201172,145.9413604736328,143.31394958496094,143.67222595214844,42831.0 +2024-05-12,143.67222595214844,145.22479248046875,142.95565795898438,144.5082244873047,39232.0 +2024-05-13,144.5082244873047,144.5082244873047,141.28366088867188,144.3887939453125,20043.0 +2024-05-14,144.5082244873047,144.5082244873047,142.11965942382812,142.11965942382812,18453.0 +2024-05-15,142.00022888183594,143.55279541015625,141.88079833984375,142.8362274169922,18518.0 +2024-05-16,143.43338012695312,145.7025146484375,142.8362274169922,142.8362274169922,28341.0 +2024-05-19,142.8362274169922,142.8362274169922,142.8362274169922,142.8362274169922,0.0 +2024-05-20,138.5368194580078,142.00022888183594,137.342529296875,139.0145263671875,22031.0 +2024-05-21,139.1339569091797,139.37281799316406,137.342529296875,137.58139038085938,24589.0 +2024-05-22,137.342529296875,138.41738891601562,136.8648223876953,137.342529296875,19993.0 +2024-05-23,137.342529296875,138.8950958251953,136.62596130371094,138.77566528320312,28986.0 +2024-05-26,138.8950958251953,150.77821350097656,138.05909729003906,144.98594665527344,209147.0 +2024-05-27,144.98594665527344,149.2853546142578,141.0447998046875,141.0447998046875,81089.0 +2024-05-28,142.8362274169922,144.3887939453125,139.1339569091797,139.4922332763672,32057.0 +2024-05-29,139.73109436035156,140.92538452148438,138.41738891601562,139.37281799316406,12386.0 +2024-05-30,139.37281799316406,143.31394958496094,138.05909729003906,138.5368194580078,29607.0 +2024-06-02,138.5368194580078,138.5368194580078,138.5368194580078,138.5368194580078,0.0 +2024-06-03,136.8648223876953,140.2088165283203,136.8648223876953,138.5368194580078,26805.0 +2024-06-04,140.44766235351562,146.41908264160156,140.44766235351562,141.0447998046875,131357.0 +2024-06-05,142.00022888183594,142.95565795898438,136.14825439453125,142.11965942382812,58204.0 +2024-06-06,142.59738159179688,142.59738159179688,138.05909729003906,138.05909729003906,34261.0 +2024-06-09,138.05909729003906,139.0145263671875,136.62596130371094,136.98423767089844,43036.0 +2024-06-10,137.342529296875,139.1339569091797,136.62596130371094,137.8202362060547,42263.0 +2024-06-11,137.93966674804688,140.08938598632812,137.8202362060547,137.8202362060547,40561.0 +2024-06-12,137.93966674804688,137.93966674804688,134.95396423339844,135.6705322265625,44611.0 +2024-06-13,134.35682678222656,135.1928253173828,131.37110900878906,133.6402587890625,32172.0 +2024-06-23,133.6402587890625,135.7899627685547,131.96826171875,131.96826171875,18407.0 +2024-06-24,131.96826171875,132.92367553710938,131.60997009277344,131.8488311767578,12923.0 +2024-06-25,131.72940063476562,134.47625732421875,131.72940063476562,134.23739624023438,15622.0 +2024-06-26,133.75967407226562,135.07339477539062,133.75967407226562,133.75967407226562,8678.0 +2024-06-27,135.312255859375,135.43167114257812,133.16253662109375,133.6402587890625,12150.0 +2024-06-30,133.6402587890625,133.6402587890625,133.6402587890625,133.6402587890625,0.0 +2024-07-01,134.1179656982422,134.1179656982422,132.56539916992188,133.16253662109375,12516.0 +2024-07-02,133.16253662109375,133.16253662109375,131.8488311767578,132.0876922607422,22384.0 +2024-07-03,132.0876922607422,139.61166381835938,132.0876922607422,132.80426025390625,54897.0 +2024-07-04,134.83453369140625,134.83453369140625,131.96826171875,132.0876922607422,15785.0 +2024-07-07,132.56539916992188,133.75967407226562,131.96826171875,132.80426025390625,19764.0 +2024-07-08,134.35682678222656,136.62596130371094,132.80426025390625,133.40139770507812,42610.0 +2024-07-09,133.04310607910156,136.02882385253906,132.80426025390625,135.90939331054688,31925.0 +2024-07-10,136.02882385253906,137.8202362060547,134.95396423339844,135.5511016845703,40213.0 +2024-07-11,135.07339477539062,136.14825439453125,133.5208282470703,134.71510314941406,22695.0 +2024-07-14,134.47625732421875,135.5511016845703,133.99853515625,135.07339477539062,15381.0 +2024-07-15,135.07339477539062,136.26766967773438,134.35682678222656,136.14825439453125,29752.0 +2024-07-16,136.14825439453125,136.38710021972656,134.95396423339844,135.1928253173828,17739.0 +2024-07-17,135.1928253173828,135.5511016845703,134.47625732421875,135.07339477539062,19718.0 +2024-07-18,135.07339477539062,138.77566528320312,134.95396423339844,136.26766967773438,80956.0 +2024-07-21,136.26766967773438,136.62596130371094,135.1928253173828,135.90939331054688,19454.0 +2024-07-22,135.90939331054688,139.25338745117188,135.07339477539062,139.25338745117188,38803.0 +2024-07-23,139.25338745117188,145.34422302246094,138.65623474121094,139.4922332763672,88882.0 +2024-07-24,140.92538452148438,141.64195251464844,136.38710021972656,136.62596130371094,34551.0 +2024-07-25,136.62596130371094,139.4922332763672,135.5511016845703,136.98423767089844,34751.0 +2024-07-28,137.70082092285156,138.05909729003906,136.02882385253906,136.74539184570312,13725.0 +2024-07-29,136.26766967773438,137.342529296875,134.35682678222656,134.71510314941406,20523.0 +2024-07-30,134.59567260742188,134.59567260742188,133.28196716308594,133.75967407226562,14804.0 +2024-07-31,134.1179656982422,137.2230987548828,132.2071075439453,134.83453369140625,30133.0 +2024-08-01,134.95396423339844,136.02882385253906,132.56539916992188,133.75967407226562,16215.0 +2024-08-04,121.81685638427734,131.37110900878906,121.81685638427734,127.19112396240234,21059.0 +2024-08-05,126.59398651123047,126.59398651123047,116.44258117675781,119.90599822998047,61420.0 +2024-08-06,123.48884582519531,131.8488311767578,121.21971130371094,131.8488311767578,48916.0 +2024-08-07,137.342529296875,143.31394958496094,134.47625732421875,137.342529296875,186029.0 +2024-08-08,137.342529296875,138.77566528320312,132.2071075439453,136.14825439453125,58984.0 +2024-08-11,136.62596130371094,136.62596130371094,131.96826171875,132.0876922607422,32908.0 +2024-08-12,131.49053955078125,133.04310607910156,129.57969665527344,131.72940063476562,30074.0 +2024-08-13,131.72940063476562,134.1179656982422,129.69912719726562,130.7739715576172,31724.0 +2024-08-14,131.01283264160156,132.4459686279297,130.1768341064453,131.01283264160156,40720.0 +2024-08-15,131.01283264160156,133.5208282470703,131.01283264160156,131.49053955078125,39146.0 +2024-08-18,118.35343170166016,121.10028076171875,118.35343170166016,121.10028076171875,246253.0 +2024-08-19,122.05570983886719,124.6831283569336,119.42828369140625,119.78657531738281,328080.0 +2024-08-20,119.78657531738281,120.02542877197266,117.03971862792969,118.47286224365234,126863.0 +2024-08-21,118.83114624023438,121.57799530029297,118.47286224365234,119.1894302368164,128810.0 +2024-08-22,119.66714477539062,120.8614273071289,118.35343170166016,119.42828369140625,75205.0 +2024-08-25,119.90599822998047,121.21971130371094,119.78657531738281,119.90599822998047,69208.0 +2024-08-26,119.42828369140625,119.90599822998047,118.83114624023438,119.3088607788086,55051.0 +2024-08-27,119.42828369140625,120.8614273071289,119.1894302368164,119.3088607788086,46882.0 +2024-08-28,119.3088607788086,119.66714477539062,118.23400115966797,118.47286224365234,45833.0 +2024-08-29,118.59229278564453,118.83114624023438,117.6368637084961,117.6368637084961,41937.0 +2024-09-01,117.99514770507812,119.90599822998047,117.6368637084961,119.3088607788086,70426.0 +2024-09-02,119.66714477539062,122.17514038085938,118.83114624023438,120.50314331054688,2806454.0 +2024-09-03,120.50314331054688,132.4459686279297,120.50314331054688,132.4459686279297,349618.0 +2024-09-04,137.342529296875,145.5830841064453,137.342529296875,145.5830841064453,521876.0 +2024-09-05,152.8682098388672,159.436767578125,145.5830841064453,149.58392333984375,856896.0 +2024-09-08,149.58392333984375,155.25677490234375,147.8522186279297,150.77821350097656,412843.0 +2024-09-09,150.1810760498047,165.7067413330078,149.2853546142578,165.7067413330078,1008342.0 +2024-09-10,165.7067413330078,171.9767303466797,158.54104614257812,158.83961486816406,848373.0 +2024-09-11,161.22817993164062,165.7067413330078,142.95565795898438,142.95565795898438,1156102.0 +2024-09-12,147.97164916992188,150.47964477539062,133.75967407226562,137.70082092285156,2209886.0 +2024-09-15,139.73109436035156,151.37535095214844,137.93966674804688,151.37535095214844,1398220.0 +2024-09-16,148.68821716308594,155.85391235351562,142.11965942382812,143.31394958496094,1388805.0 +2024-09-17,145.10536193847656,149.2853546142578,142.716796875,147.2550811767578,739457.0 +2024-09-18,148.68821716308594,149.88250732421875,145.10536193847656,146.060791015625,459384.0 +2024-09-19,147.37451171875,147.37451171875,142.11965942382812,143.07508850097656,313401.0 +2024-09-22,142.59738159179688,145.5830841064453,139.1339569091797,139.96995544433594,343524.0 +2024-09-24,140.6865234375,153.763916015625,138.5368194580078,153.763916015625,1624224.0 +2024-09-25,155.85391235351562,168.99102783203125,155.25677490234375,168.99102783203125,1907501.0 +2024-09-26,171.9767303466797,184.81527709960938,167.19960021972656,174.36529541015625,2603922.0 +2024-09-29,176.15672302246094,188.3981170654297,171.9767303466797,182.12814331054688,1762875.0 +2024-09-30,183.62098693847656,189.29383850097656,173.1710205078125,174.0667266845703,1242391.0 +2024-10-01,175.26101684570312,180.63528442382812,173.1710205078125,175.858154296875,890456.0 +2024-10-02,175.858154296875,175.858154296875,175.858154296875,175.858154296875,0.0 +2024-10-03,172.57386779785156,175.26101684570312,160.03390502929688,160.3324737548828,773112.0 +2024-10-06,161.82533264160156,169.58816528320312,154.06248474121094,160.63104248046875,841206.0 +2024-10-07,162.1239013671875,174.96243286132812,161.22817993164062,171.08102416992188,1070569.0 +2024-10-08,173.1710205078125,173.1710205078125,163.0196075439453,163.9153289794922,546910.0 +2024-10-09,166.90103149414062,170.78245544433594,155.25677490234375,158.83961486816406,612719.0 +2024-10-10,159.436767578125,162.42247009277344,157.04820251464844,157.34677124023438,344512.0 +2024-10-13,160.03390502929688,163.31817626953125,156.4510498046875,158.83961486816406,377039.0 +2024-10-14,161.22817993164062,161.82533264160156,155.5553436279297,156.7496337890625,282273.0 +2024-10-15,156.7496337890625,171.3795928955078,156.4510498046875,165.40817260742188,1155672.0 +2024-10-16,166.6024627685547,167.4981689453125,161.82533264160156,163.0196075439453,368132.0 +2024-10-17,163.9153289794922,166.90103149414062,158.83961486816406,159.436767578125,314711.0 +2024-10-20,157.6453399658203,159.13819885253906,149.58392333984375,153.46534729003906,483151.0 +2024-10-21,151.0767822265625,156.15248107910156,150.47964477539062,150.77821350097656,378380.0 +2024-10-22,151.37535095214844,156.4510498046875,150.1810760498047,151.37535095214844,463210.0 +2024-10-23,152.8682098388672,154.36105346679688,149.2853546142578,150.1810760498047,198310.0 +2024-10-24,151.0767822265625,151.67391967773438,145.5830841064453,145.7025146484375,235213.0 +2024-10-27,147.6133575439453,151.9724884033203,147.2550811767578,148.44935607910156,219470.0 +2024-10-28,149.2853546142578,157.94390869140625,147.7327880859375,152.56964111328125,691118.0 +2024-10-29,153.46534729003906,153.46534729003906,147.2550811767578,147.7327880859375,287424.0 +2024-10-30,148.68821716308594,150.77821350097656,146.89678955078125,147.6133575439453,217862.0 +2024-10-31,148.09107971191406,150.47964477539062,145.7025146484375,145.8219451904297,195268.0 +2024-11-03,146.29965209960938,147.97164916992188,143.07508850097656,143.43338012695312,262823.0 +2024-11-04,143.67222595214844,143.9110870361328,138.8950958251953,139.61166381835938,229602.0 +2024-11-05,139.96995544433594,147.01622009277344,139.4922332763672,141.52252197265625,374456.0 +2024-11-06,142.11965942382812,144.74708557128906,139.0145263671875,141.28366088867188,188105.0 +2024-11-07,141.88079833984375,142.59738159179688,139.61166381835938,140.32823181152344,111724.0 +2024-11-10,140.44766235351562,145.22479248046875,139.61166381835938,140.32823181152344,266489.0 +2024-11-11,140.08938598632812,141.64195251464844,138.8950958251953,139.85052490234375,97180.0 +2024-11-12,140.32823181152344,144.1499481201172,139.25338745117188,141.64195251464844,277493.0 +2024-11-13,141.76138305664062,142.59738159179688,139.0145263671875,139.61166381835938,98673.0 +2024-11-14,139.61166381835938,140.32823181152344,136.8648223876953,137.342529296875,104325.0 +2024-11-17,137.342529296875,137.342529296875,137.342529296875,137.342529296875,0.0 +2024-11-18,139.37281799316406,140.5670928955078,137.342529296875,137.8202362060547,118037.0 +2024-11-19,138.41738891601562,142.11965942382812,138.29795837402344,140.32823181152344,163037.0 +2024-11-20,141.64195251464844,148.80764770507812,140.6865234375,142.00022888183594,532531.0 +2024-11-21,142.11965942382812,145.10536193847656,140.08938598632812,141.1642303466797,223422.0 +2024-11-24,142.716796875,145.10536193847656,139.0145263671875,139.96995544433594,211574.0 +2024-11-25,139.96995544433594,140.44766235351562,137.70082092285156,137.93966674804688,119853.0 +2024-11-26,137.93966674804688,138.65623474121094,135.43167114257812,135.6705322265625,127946.0 +2024-11-27,136.62596130371094,140.2088165283203,135.5511016845703,136.38710021972656,182306.0 +2024-11-28,136.50653076171875,137.342529296875,132.92367553710938,134.95396423339844,105895.0 +2024-12-01,136.50653076171875,137.342529296875,132.92367553710938,134.95396423339844,105895.0 +2024-12-02,134.71510314941406,136.62596130371094,132.2071075439453,133.8791046142578,195847.0 +2024-12-03,133.8791046142578,135.5511016845703,133.75967407226562,134.59567260742188,90467.0 +2024-12-04,134.71510314941406,138.5368194580078,134.71510314941406,135.07339477539062,184536.0 +2024-12-05,135.43167114257812,142.2390899658203,134.47625732421875,140.08938598632812,351475.0 +2024-12-08,140.32823181152344,143.31394958496094,138.05909729003906,138.5368194580078,265525.0 +2024-12-09,138.65623474121094,139.96995544433594,137.342529296875,137.8202362060547,102750.0 +2024-12-10,137.8202362060547,138.77566528320312,136.62596130371094,137.342529296875,98996.0 +2024-12-11,137.342529296875,138.65623474121094,135.5511016845703,137.4619598388672,120572.0 +2024-12-12,137.93966674804688,139.61166381835938,136.74539184570312,137.4619598388672,132266.0 +2024-12-15,137.4619598388672,140.5670928955078,136.8648223876953,138.29795837402344,119755.0 +2024-12-16,138.5368194580078,139.37281799316406,137.10366821289062,137.4619598388672,53342.0 +2024-12-17,137.93966674804688,137.93966674804688,135.1928253173828,135.312255859375,67599.0 +2024-12-18,135.312255859375,136.14825439453125,134.35682678222656,134.71510314941406,57053.0 +2024-12-19,137.70082092285156,141.28366088867188,135.5511016845703,136.38710021972656,298776.0 +2024-12-22,136.50653076171875,136.74539184570312,134.71510314941406,134.95396423339844,87086.0 +2024-12-23,134.95396423339844,136.62596130371094,134.35682678222656,134.71510314941406,53832.0 +2024-12-24,134.95396423339844,134.95396423339844,132.68482971191406,132.80426025390625,69124.0 +2024-12-25,131.96826171875,133.16253662109375,131.96826171875,132.2071075439453,48297.0 +2024-12-26,132.68482971191406,134.47625732421875,131.96826171875,132.3265380859375,70998.0 +2024-12-29,132.2071075439453,132.3265380859375,130.1768341064453,130.1768341064453,148713.0 +2024-12-30,130.1768341064453,131.13226318359375,128.9825439453125,130.1768341064453,86040.0 +2024-12-31,130.7739715576172,133.28196716308594,130.654541015625,131.01283264160156,101729.0 +2025-01-01,131.37110900878906,132.0876922607422,130.7739715576172,131.25169372558594,44596.0 +2025-01-02,133.5208282470703,140.32823181152344,133.5208282470703,136.26766967773438,439260.0 +2025-01-05,134.83453369140625,137.342529296875,133.8791046142578,133.8791046142578,131183.0 +2025-01-06,135.6705322265625,136.14825439453125,132.92367553710938,133.28196716308594,103572.0 +2025-01-07,132.68482971191406,132.68482971191406,130.7739715576172,131.25169372558594,103217.0 +2025-01-08,131.37110900878906,131.72940063476562,130.1768341064453,130.5351104736328,76625.0 +2025-01-09,130.5351104736328,130.5351104736328,130.5351104736328,130.5351104736328,0.0 +2025-01-12,132.2071075439453,136.02882385253906,131.13226318359375,134.1179656982422,135730.0 +2025-01-13,134.23739624023438,136.74539184570312,133.40139770507812,135.5511016845703,121268.0 +2025-01-14,135.7899627685547,137.10366821289062,134.59567260742188,135.312255859375,97791.0 +2025-01-15,136.02882385253906,136.14825439453125,133.99853515625,134.23739624023438,59891.0 +2025-01-16,134.23739624023438,134.95396423339844,133.04310607910156,133.75967407226562,51511.0 +2025-01-19,133.28196716308594,136.02882385253906,133.28196716308594,134.95396423339844,84208.0 +2025-01-20,135.07339477539062,138.65623474121094,134.35682678222656,136.14825439453125,239604.0 +2025-01-21,136.38710021972656,139.1339569091797,135.6705322265625,138.17852783203125,250916.0 +2025-01-22,138.17852783203125,139.25338745117188,136.26766967773438,136.26766967773438,165740.0 +2025-01-23,136.26766967773438,138.29795837402344,135.1928253173828,135.5511016845703,130124.0 +2025-01-26,136.74539184570312,147.13565063476562,136.14825439453125,146.1802215576172,752920.0 +2025-01-27,146.1802215576172,146.1802215576172,146.1802215576172,146.1802215576172,0.0 +2025-01-28,146.1802215576172,146.1802215576172,146.1802215576172,146.1802215576172,0.0 +2025-01-29,146.1802215576172,146.1802215576172,146.1802215576172,146.1802215576172,0.0 +2025-01-30,150.0,151.8000030517578,144.8000030517578,145.60000610351562,324612.0 +2025-02-02,145.60000610351562,148.1999969482422,144.0,144.39999389648438,225542.0 +2025-02-03,144.60000610351562,145.0,142.60000610351562,143.0,147920.0 +2025-02-04,143.39999389648438,147.0,143.0,145.0,192932.0 +2025-02-05,145.39999389648438,146.39999389648438,144.1999969482422,144.1999969482422,155612.0 +2025-02-06,144.1999969482422,144.60000610351562,143.0,143.8000030517578,94208.0 +2025-02-09,143.8000030517578,145.60000610351562,143.0,144.0,90594.0 +2025-02-10,142.0,143.0,136.0,136.39999389648438,288668.0 +2025-02-11,135.0,137.60000610351562,134.39999389648438,134.60000610351562,178625.0 +2025-02-12,134.60000610351562,135.1999969482422,131.1999969482422,131.39999389648438,133625.0 +2025-02-13,131.39999389648438,132.39999389648438,129.60000610351562,131.60000610351562,106478.0 +2025-02-16,132.1999969482422,136.1999969482422,131.8000030517578,132.8000030517578,212042.0 +2025-02-17,132.60000610351562,135.0,130.0,130.8000030517578,109718.0 +2025-02-18,131.1999969482422,132.39999389648438,129.8000030517578,130.0,66609.0 +2025-02-19,130.0,130.0,130.0,130.0,0.0 +2025-02-20,124.0,126.0,121.4000015258789,123.19999694824219,116481.0 +2025-02-24,122.0,123.80000305175781,121.19999694824219,122.5999984741211,40260.0 +2025-02-25,122.4000015258789,123.19999694824219,120.19999694824219,121.5999984741211,40027.0 +2025-02-26,121.80000305175781,123.0,120.4000015258789,121.0,46537.0 +2025-02-27,121.5999984741211,125.0,120.5999984741211,121.0,97605.0 +2025-03-02,122.0,123.80000305175781,117.0,117.19999694824219,63292.0 +2025-03-03,117.4000015258789,119.5999984741211,117.0,117.5999984741211,44934.0 +2025-03-04,118.0,118.0,114.0,117.0,79535.0 +2025-03-05,117.0,119.0,114.4000015258789,115.4000015258789,60719.0 +2025-03-06,116.0,116.5999984741211,111.0,112.5999984741211,63967.0 +2025-03-09,112.0,112.5999984741211,107.0,108.80000305175781,42929.0 +2025-03-10,108.80000305175781,109.0,103.19999694824219,103.19999694824219,73481.0 +2025-03-11,103.19999694824219,105.4000015258789,100.0,104.19999694824219,82718.0 +2025-03-12,105.0,108.80000305175781,105.0,108.0,67092.0 +2025-03-13,108.0,109.0,103.5999984741211,104.19999694824219,54807.0 +2025-03-16,104.19999694824219,107.5999984741211,103.5999984741211,106.19999694824219,49031.0 +2025-03-17,106.4000015258789,109.19999694824219,106.0,107.0,55334.0 +2025-03-18,107.5999984741211,108.0,102.0,102.0,80026.0 +2025-03-19,103.4000015258789,103.5999984741211,101.19999694824219,101.80000305175781,52073.0 +2025-03-20,101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0.0 +2025-03-23,101.19999694824219,102.5999984741211,100.19999694824219,100.19999694824219,20703.0 +2025-03-24,101.19999694824219,101.4000015258789,100.0,101.4000015258789,31786.0 +2025-03-25,101.4000015258789,101.4000015258789,98.0,99.5999984741211,59567.0 +2025-03-26,100.0,104.19999694824219,99.69999694824219,102.0,63181.0 +2025-03-27,102.5999984741211,104.0,102.19999694824219,103.0,35801.0 +2025-04-03,102.19999694824219,102.5999984741211,99.5,100.0,38059.0 +2025-04-06,95.30000305175781,95.30000305175781,90.0,90.0,62393.0 +2025-04-07,89.0,90.9000015258789,83.19999694824219,89.5,108113.0 +2025-04-08,90.5999984741211,95.5,90.0,93.69999694824219,74751.0 +2025-04-09,93.30000305175781,94.5999984741211,90.0,90.19999694824219,59689.0 +2025-04-10,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0 +2025-04-13,96.69999694824219,98.69999694824219,96.5,97.5,73678.0 +2025-04-14,97.4000015258789,104.0,96.69999694824219,100.0,156968.0 +2025-04-15,103.0,103.0,100.19999694824219,100.19999694824219,73369.0 +2025-04-16,100.19999694824219,102.19999694824219,99.5999984741211,100.80000305175781,71456.0 +2025-04-17,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0 +2025-04-20,98.80000305175781,102.19999694824219,98.80000305175781,100.5999984741211,50879.0 +2025-04-21,101.5999984741211,102.19999694824219,100.0,102.0,37786.0 +2025-04-22,101.80000305175781,112.19999694824219,100.5999984741211,112.19999694824219,490908.0 +2025-04-23,116.80000305175781,120.0,111.19999694824219,112.4000015258789,719720.0 +2025-04-24,113.5999984741211,115.80000305175781,111.0,111.19999694824219,314451.0 +2025-04-27,113.0,117.4000015258789,111.4000015258789,115.0,297616.0 +2025-04-28,116.0,116.0,113.0,114.4000015258789,123666.0 +2025-04-29,114.4000015258789,115.19999694824219,112.80000305175781,113.0,77141.0 +2025-04-30,112.80000305175781,117.0,111.4000015258789,111.80000305175781,198055.0 +2025-05-01,113.5999984741211,113.5999984741211,109.5999984741211,111.0,53543.0 +2025-05-04,111.19999694824219,112.19999694824219,106.4000015258789,107.0,58613.0 +2025-05-05,105.4000015258789,108.19999694824219,105.0,107.0,52687.0 +2025-05-06,107.80000305175781,108.4000015258789,104.4000015258789,105.0,71819.0 +2025-05-07,104.4000015258789,105.0,102.0,103.0,50633.0 +2025-05-08,103.80000305175781,109.4000015258789,103.0,106.5999984741211,196715.0 +2025-05-11,110.0,112.5999984741211,108.0,109.5999984741211,217578.0 +2025-05-12,109.0,111.5999984741211,107.80000305175781,108.5999984741211,110192.0 +2025-05-13,110.0,110.5999984741211,107.4000015258789,107.5999984741211,92285.0 +2025-05-14,107.5999984741211,110.5999984741211,107.5999984741211,108.5999984741211,128439.0 +2025-05-15,108.0,109.19999694824219,107.4000015258789,107.80000305175781,36155.0 +2025-05-18,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0.0 +2025-05-19,106.0,107.4000015258789,103.80000305175781,104.5999984741211,61122.0 +2025-05-20,104.5999984741211,105.4000015258789,103.0,104.4000015258789,46439.0 +2025-05-21,103.4000015258789,104.4000015258789,101.80000305175781,102.5999984741211,56536.0 +2025-05-22,102.4000015258789,104.0,101.5999984741211,103.0,65194.0 +2025-05-25,103.19999694824219,103.19999694824219,100.80000305175781,100.80000305175781,32819.0 +2025-05-26,100.80000305175781,103.0,98.19999694824219,100.80000305175781,50391.0 +2025-05-27,101.19999694824219,101.5999984741211,98.0,98.19999694824219,38393.0 +2025-05-28,98.30000305175781,99.69999694824219,98.30000305175781,98.5,26191.0 +2025-05-29,98.5999984741211,101.4000015258789,98.4000015258789,101.0,58530.0 +2025-06-01,100.19999694824219,101.4000015258789,95.0,95.0,64949.0 +2025-06-02,95.19999694824219,95.80000305175781,93.30000305175781,93.4000015258789,55274.0 +2025-06-03,94.0,97.5,94.0,95.5999984741211,99211.0 +2025-06-04,95.0999984741211,97.0,95.0999984741211,97.0,45498.0 +2025-06-11,98.0,102.0,98.0,100.0,102742.0 +2025-06-12,100.0,100.0,94.0,94.0,74925.0 +2025-06-15,85.0999984741211,93.19999694824219,85.0999984741211,90.80000305175781,69381.0 +2025-06-16,91.0,94.69999694824219,91.0,94.0,38972.0 +2025-06-17,93.80000305175781,95.19999694824219,92.0,92.0999984741211,45192.0 +2025-06-18,91.5,91.80000305175781,89.0999984741211,90.0,77483.0 +2025-06-19,89.5,91.0999984741211,89.0999984741211,90.19999694824219,35057.0 +2025-06-22,90.0,94.0,89.19999694824219,89.19999694824219,34670.0 +2025-06-23,89.4000015258789,92.80000305175781,89.4000015258789,92.5999984741211,54925.0 +2025-06-24,94.4000015258789,96.69999694824219,93.9000015258789,96.5,121135.0 +2025-06-25,98.0,101.5999984741211,96.80000305175781,97.5,220246.0 +2025-06-26,98.0,99.5999984741211,97.5,99.0999984741211,55570.0 +2025-06-29,100.0,102.0,99.1500015258789,101.0,91275.0 +2025-06-30,101.0,103.5999984741211,100.19999694824219,102.4000015258789,68694.0 +2025-07-01,102.4000015258789,106.5,101.80000305175781,103.0,222704.0 +2025-07-02,104.4000015258789,104.9000015258789,102.30000305175781,103.0,90358.0 +2025-07-03,104.9000015258789,107.0,101.19999694824219,102.4000015258789,133603.0 +2025-07-06,102.5,103.5999984741211,101.4000015258789,103.0,63291.0 +2025-07-07,103.0999984741211,106.0999984741211,102.80000305175781,104.0,105649.0 +2025-07-08,104.0,104.0,102.0999984741211,102.4000015258789,37157.0 +2025-07-09,102.4000015258789,104.19999694824219,101.80000305175781,103.30000305175781,37797.0 +2025-07-10,104.0,104.0,101.80000305175781,102.4000015258789,45360.0 +2025-07-13,102.69999694824219,103.4000015258789,100.0,102.19999694824219,53631.0 +2025-07-14,102.19999694824219,102.30000305175781,99.0,99.55000305175781,39181.0 +2025-07-15,99.0,100.30000305175781,98.55000305175781,99.3499984741211,19176.0 +2025-07-16,99.3499984741211,99.9000015258789,97.0,97.4000015258789,29426.0 +2025-07-17,97.4000015258789,97.4000015258789,97.4000015258789,97.4000015258789,0.0 +2025-07-20,96.4000015258789,97.69999694824219,94.69999694824219,94.8499984741211,30327.0 +2025-07-21,94.5,95.5999984741211,92.5,93.0,50809.0 +2025-07-22,93.0,93.69999694824219,90.5,90.80000305175781,45372.0 +2025-07-23,90.0,91.69999694824219,90.0,91.0,26576.0 +2025-07-24,91.0999984741211,92.80000305175781,89.5,89.80000305175781,91041.0 +2025-07-27,90.0,92.19999694824219,90.0,90.5999984741211,45456.0 +2025-07-28,91.94999694824219,94.44999694824219,90.69999694824219,90.69999694824219,87746.0 +2025-07-29,91.19999694824219,91.19999694824219,88.5,88.94999694824219,35338.0 +2025-07-30,88.94999694824219,90.0,87.69999694824219,89.0,29542.0 +2025-07-31,87.9000015258789,90.5,87.9000015258789,89.0,63339.0 +2025-08-03,88.4000015258789,89.0,86.5,87.75,54268.0 +2025-08-04,86.0,86.94999694824219,85.8499984741211,85.8499984741211,53325.0 +2025-08-05,85.5999984741211,87.0,85.5,85.69999694824219,40432.0 +2025-08-06,86.0,88.19999694824219,85.5,87.4000015258789,60387.0 +2025-08-07,87.05000305175781,89.55000305175781,87.0,87.80000305175781,53237.0 +2025-08-10,88.5,88.5,86.30000305175781,86.6500015258789,22378.0 +2025-08-11,87.0,87.0,85.0,85.30000305175781,28987.0 +2025-08-12,84.8499984741211,86.0,84.5,85.6500015258789,29888.0 +2025-08-13,86.75,87.5999984741211,85.4000015258789,85.5,50993.0 +2025-08-14,85.69999694824219,88.6500015258789,85.4000015258789,87.5999984741211,45245.0 +2025-08-17,89.19999694824219,91.4000015258789,87.5999984741211,90.5,99988.0 +2025-08-18,91.19999694824219,91.19999694824219,89.5,89.69999694824219,42920.0 +2025-08-19,89.80000305175781,90.5,88.9000015258789,89.80000305175781,33755.0 +2025-08-20,89.75,89.94999694824219,88.25,88.80000305175781,24843.0 +2025-08-21,88.30000305175781,89.19999694824219,87.6500015258789,88.5,24369.0 +2025-08-24,88.80000305175781,91.25,88.80000305175781,89.30000305175781,40197.0 +2025-08-25,89.3499984741211,89.6500015258789,87.94999694824219,88.0999984741211,22366.0 +2025-08-26,88.5,89.55000305175781,87.69999694824219,89.4000015258789,21044.0 +2025-08-27,89.8499984741211,89.8499984741211,87.9000015258789,88.3499984741211,18524.0 +2025-08-28,88.3499984741211,88.5,87.4000015258789,87.75,18764.0 +2025-08-31,87.69999694824219,87.8499984741211,85.69999694824219,86.5999984741211,31059.0 +2025-09-01,86.5999984741211,87.1500015258789,85.25,85.30000305175781,22417.0 +2025-09-02,85.0,85.25,82.80000305175781,82.9000015258789,50277.0 +2025-09-03,83.0,85.5,83.0,84.3499984741211,40463.0 +2025-09-04,84.3499984741211,92.69999694824219,84.3499984741211,87.9000015258789,272194.0 diff --git a/data/7020.csv b/data/7020.csv new file mode 100644 index 0000000000000000000000000000000000000000..710035bfb86d6408b033c24fc506b098324fa76c --- /dev/null +++ b/data/7020.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,41.909088134765625,42.909088134765625,41.818180084228516,42.6363639831543,1568288.0 +2010-03-04,42.6363639831543,42.6363639831543,42.6363639831543,42.6363639831543,0.0 +2010-03-07,43.3636360168457,43.6363639831543,43.0,43.18181610107422,1071496.0 +2010-03-08,43.18181610107422,43.45454406738281,43.09090805053711,43.3636360168457,969323.0 +2010-03-09,43.3636360168457,43.54545211791992,43.09090805053711,43.18181610107422,972202.0 +2010-03-10,43.18181610107422,43.272727966308594,42.909088134765625,43.09090805053711,1036704.0 +2010-03-11,43.09090805053711,43.727272033691406,42.818180084228516,43.6363639831543,1234189.0 +2010-03-14,43.6363639831543,43.818180084228516,43.54545211791992,43.54545211791992,772183.0 +2010-03-15,43.6363639831543,44.0,43.3636360168457,43.818180084228516,903125.0 +2010-03-16,43.818180084228516,43.909088134765625,43.6363639831543,43.727272033691406,1614294.0 +2010-03-17,43.727272033691406,43.727272033691406,43.727272033691406,43.727272033691406,0.0 +2010-03-18,43.818180084228516,44.3636360168457,43.818180084228516,44.09090805053711,2100014.0 +2010-03-21,43.18181610107422,43.45454406738281,42.818180084228516,43.272727966308594,1025547.0 +2010-03-22,43.272727966308594,43.45454406738281,43.0,43.3636360168457,781148.0 +2010-03-23,43.3636360168457,43.909088134765625,43.09090805053711,43.54545211791992,1353151.0 +2010-03-24,43.6363639831543,44.3636360168457,43.6363639831543,44.09090805053711,1352963.0 +2010-03-25,44.272727966308594,44.727272033691406,44.09090805053711,44.54545211791992,2021406.0 +2010-03-28,44.6363639831543,45.272727966308594,44.6363639831543,45.0,1485485.0 +2010-03-29,45.0,45.0,45.0,45.0,0.0 +2010-03-30,45.0,45.0,45.0,45.0,0.0 +2010-03-31,45.18181610107422,47.5,45.18181610107422,45.909088134765625,3215962.0 +2010-04-01,46.1363639831543,46.3636360168457,45.3636360168457,45.68181610107422,2017967.0 +2010-04-04,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-04-05,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-04-06,46.59090805053711,47.04545211791992,46.1363639831543,46.59090805053711,1249116.0 +2010-04-07,46.818180084228516,47.5,46.3636360168457,46.59090805053711,1783525.0 +2010-04-08,46.59090805053711,46.818180084228516,45.909088134765625,46.3636360168457,1047041.0 +2010-04-11,46.59090805053711,47.04545211791992,46.59090805053711,47.04545211791992,1477709.0 +2010-04-12,47.04545211791992,47.5,46.59090805053711,47.272727966308594,1227906.0 +2010-04-13,47.04545211791992,47.727272033691406,46.818180084228516,47.727272033691406,2151684.0 +2010-04-14,47.5,48.409088134765625,47.5,48.18181610107422,1599111.0 +2010-04-15,47.95454406738281,48.409088134765625,47.5,47.95454406738281,1281083.0 +2010-04-18,47.5,47.5,46.3636360168457,47.04545211791992,846821.0 +2010-04-19,46.818180084228516,47.04545211791992,45.45454406738281,46.818180084228516,1148099.0 +2010-04-20,46.59090805053711,46.59090805053711,45.3636360168457,46.3636360168457,1762909.0 +2010-04-21,46.1363639831543,47.272727966308594,45.68181610107422,46.818180084228516,1734111.0 +2010-04-22,45.68181610107422,47.04545211791992,45.3636360168457,46.3636360168457,2605575.0 +2010-04-25,46.3636360168457,46.3636360168457,46.3636360168457,46.3636360168457,0.0 +2010-04-26,46.3636360168457,46.3636360168457,46.3636360168457,46.3636360168457,0.0 +2010-04-27,47.04545211791992,48.18181610107422,47.04545211791992,47.95454406738281,1487656.0 +2010-04-28,47.727272033691406,48.18181610107422,47.727272033691406,47.95454406738281,490789.0 +2010-04-29,47.272727966308594,48.18181610107422,47.04545211791992,48.18181610107422,614731.0 +2010-05-02,48.18181610107422,48.18181610107422,48.18181610107422,48.18181610107422,0.0 +2010-05-03,47.5,47.727272033691406,46.818180084228516,47.5,1050865.0 +2010-05-04,47.04545211791992,47.272727966308594,46.59090805053711,46.59090805053711,763381.0 +2010-05-05,47.04545211791992,47.5,45.909088134765625,46.1363639831543,988741.0 +2010-05-06,45.909088134765625,45.909088134765625,45.3636360168457,45.68181610107422,640872.0 +2010-05-09,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-05-10,44.09090805053711,46.3636360168457,44.09090805053711,45.3636360168457,1411661.0 +2010-05-11,45.909088134765625,46.3636360168457,45.45454406738281,45.909088134765625,1104961.0 +2010-05-12,45.909088134765625,46.1363639831543,45.3636360168457,45.45454406738281,957393.0 +2010-05-13,45.45454406738281,45.909088134765625,45.45454406738281,45.909088134765625,714961.0 +2010-05-16,45.0,45.68181610107422,44.818180084228516,45.3636360168457,801970.0 +2010-05-17,44.909088134765625,45.18181610107422,44.818180084228516,45.18181610107422,447722.0 +2010-05-18,44.909088134765625,45.272727966308594,44.6363639831543,45.0,773549.0 +2010-05-19,45.18181610107422,45.3636360168457,45.0,45.3636360168457,634310.0 +2010-05-20,45.0,45.09090805053711,44.272727966308594,44.3636360168457,686181.0 +2010-05-23,43.45454406738281,45.45454406738281,43.45454406738281,44.3636360168457,1104444.0 +2010-05-24,44.45454406738281,44.45454406738281,43.727272033691406,44.18181610107422,636617.0 +2010-05-25,44.272727966308594,45.0,43.727272033691406,44.0,1152750.0 +2010-05-26,44.0,44.0,44.0,44.0,0.0 +2010-05-27,42.272727966308594,44.0,42.0,43.909088134765625,1412709.0 +2010-05-30,43.909088134765625,43.909088134765625,43.909088134765625,43.909088134765625,0.0 +2010-05-31,43.909088134765625,43.909088134765625,43.909088134765625,43.909088134765625,0.0 +2010-06-01,44.54545211791992,45.0,44.18181610107422,45.0,522558.0 +2010-06-02,44.909088134765625,44.909088134765625,44.0,44.45454406738281,479237.0 +2010-06-03,44.18181610107422,44.45454406738281,44.09090805053711,44.272727966308594,121115.0 +2010-06-06,43.45454406738281,44.0,43.09090805053711,44.0,469024.0 +2010-06-07,43.818180084228516,43.909088134765625,43.45454406738281,43.727272033691406,197794.0 +2010-06-08,43.272727966308594,43.909088134765625,43.272727966308594,43.6363639831543,450969.0 +2010-06-09,43.727272033691406,44.09090805053711,43.18181610107422,43.818180084228516,643735.0 +2010-06-10,44.18181610107422,44.18181610107422,43.727272033691406,44.0,1470264.0 +2010-06-13,44.54545211791992,44.909088134765625,44.3636360168457,44.6363639831543,972903.0 +2010-06-14,44.54545211791992,45.45454406738281,44.45454406738281,45.272727966308594,927528.0 +2010-06-15,45.3636360168457,45.909088134765625,45.18181610107422,45.272727966308594,393435.0 +2010-06-16,45.272727966308594,47.272727966308594,45.272727966308594,45.909088134765625,699296.0 +2010-06-17,46.3636360168457,46.818180084228516,45.909088134765625,46.818180084228516,776914.0 +2010-06-20,46.818180084228516,47.5,46.1363639831543,46.1363639831543,457531.0 +2010-06-21,46.1363639831543,47.04545211791992,46.1363639831543,46.818180084228516,631990.0 +2010-06-22,46.818180084228516,47.272727966308594,46.59090805053711,46.818180084228516,694601.0 +2010-06-23,46.59090805053711,46.59090805053711,45.68181610107422,45.68181610107422,562956.0 +2010-06-24,45.18181610107422,45.68181610107422,45.09090805053711,45.68181610107422,575450.0 +2010-06-27,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-06-28,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-06-29,45.68181610107422,45.68181610107422,45.68181610107422,45.68181610107422,0.0 +2010-06-30,45.18181610107422,45.272727966308594,44.18181610107422,44.18181610107422,560209.0 +2010-07-01,43.818180084228516,44.54545211791992,43.54545211791992,43.54545211791992,297267.0 +2010-07-04,43.54545211791992,43.727272033691406,42.818180084228516,43.727272033691406,199203.0 +2010-07-05,43.818180084228516,44.54545211791992,43.6363639831543,44.3636360168457,285401.0 +2010-07-06,44.18181610107422,44.6363639831543,44.18181610107422,44.18181610107422,619260.0 +2010-07-07,44.3636360168457,45.09090805053711,44.3636360168457,45.09090805053711,524991.0 +2010-07-08,44.727272033691406,45.0,44.54545211791992,44.727272033691406,385489.0 +2010-07-11,45.909088134765625,45.909088134765625,45.45454406738281,45.909088134765625,544330.0 +2010-07-12,45.68181610107422,46.59090805053711,45.3636360168457,45.909088134765625,588040.0 +2010-07-13,45.45454406738281,46.1363639831543,45.272727966308594,45.909088134765625,370819.0 +2010-07-14,45.909088134765625,45.909088134765625,45.909088134765625,45.909088134765625,0.0 +2010-07-15,47.04545211791992,47.727272033691406,46.3636360168457,46.3636360168457,2026709.0 +2010-07-18,45.3636360168457,46.3636360168457,45.272727966308594,45.68181610107422,905825.0 +2010-07-19,45.909088134765625,46.3636360168457,45.45454406738281,45.45454406738281,531094.0 +2010-07-20,45.68181610107422,45.909088134765625,45.45454406738281,45.909088134765625,219829.0 +2010-07-21,45.909088134765625,47.272727966308594,45.909088134765625,46.818180084228516,1249418.0 +2010-07-22,47.04545211791992,48.6363639831543,47.04545211791992,48.18181610107422,2384855.0 +2010-07-25,48.409088134765625,48.8636360168457,47.95454406738281,48.18181610107422,885376.0 +2010-07-26,48.18181610107422,48.409088134765625,47.5,48.409088134765625,952432.0 +2010-07-27,48.18181610107422,49.772727966308594,48.18181610107422,49.09090805053711,1592099.0 +2010-07-28,49.09090805053711,49.318180084228516,48.8636360168457,49.318180084228516,527415.0 +2010-07-29,49.318180084228516,49.772727966308594,48.6363639831543,48.6363639831543,952651.0 +2010-08-01,49.09090805053711,49.09090805053711,48.409088134765625,49.09090805053711,616499.0 +2010-08-02,49.318180084228516,50.227272033691406,48.8636360168457,49.772727966308594,892810.0 +2010-08-03,49.54545211791992,49.54545211791992,48.6363639831543,48.8636360168457,774601.0 +2010-08-04,49.09090805053711,49.09090805053711,47.727272033691406,47.727272033691406,826916.0 +2010-08-05,47.5,47.95454406738281,46.818180084228516,47.95454406738281,812348.0 +2010-08-08,48.18181610107422,49.772727966308594,48.18181610107422,49.54545211791992,1381809.0 +2010-08-09,49.318180084228516,49.54545211791992,48.6363639831543,48.8636360168457,642514.0 +2010-08-10,48.8636360168457,49.09090805053711,48.409088134765625,48.8636360168457,418049.0 +2010-08-11,49.09090805053711,49.09090805053711,48.409088134765625,48.409088134765625,388188.0 +2010-08-12,48.6363639831543,48.6363639831543,47.5,48.18181610107422,275907.0 +2010-08-15,47.727272033691406,48.409088134765625,47.272727966308594,48.18181610107422,266547.0 +2010-08-16,47.95454406738281,48.8636360168457,47.95454406738281,48.6363639831543,449699.0 +2010-08-17,48.6363639831543,48.8636360168457,47.95454406738281,48.6363639831543,300177.0 +2010-08-18,48.409088134765625,48.8636360168457,48.409088134765625,48.409088134765625,312749.0 +2010-08-19,48.409088134765625,48.6363639831543,47.727272033691406,48.18181610107422,739615.0 +2010-08-22,47.727272033691406,48.6363639831543,47.727272033691406,48.18181610107422,409057.0 +2010-08-23,47.95454406738281,48.18181610107422,47.272727966308594,47.5,615514.0 +2010-08-24,47.727272033691406,47.95454406738281,47.272727966308594,47.5,372487.0 +2010-08-25,47.272727966308594,47.272727966308594,46.818180084228516,46.818180084228516,322078.0 +2010-08-26,46.818180084228516,47.04545211791992,46.3636360168457,46.59090805053711,460056.0 +2010-08-29,46.818180084228516,47.95454406738281,46.818180084228516,47.727272033691406,320010.0 +2010-08-30,47.727272033691406,48.18181610107422,47.272727966308594,48.18181610107422,318435.0 +2010-08-31,48.18181610107422,48.18181610107422,47.727272033691406,47.727272033691406,141045.0 +2010-09-01,47.727272033691406,47.95454406738281,47.272727966308594,47.95454406738281,891892.0 +2010-09-02,47.727272033691406,48.18181610107422,47.5,47.5,595415.0 +2010-09-05,47.95454406738281,48.409088134765625,47.272727966308594,47.95454406738281,1213445.0 +2010-09-06,47.727272033691406,48.18181610107422,47.727272033691406,48.18181610107422,682478.0 +2010-09-07,47.95454406738281,48.409088134765625,47.95454406738281,47.95454406738281,804942.0 +2010-09-09,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2010-09-12,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2010-09-14,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2010-09-15,48.6363639831543,48.6363639831543,48.18181610107422,48.18181610107422,569556.0 +2010-09-16,48.409088134765625,49.318180084228516,48.409088134765625,48.6363639831543,834929.0 +2010-09-19,48.6363639831543,49.318180084228516,48.409088134765625,49.09090805053711,376057.0 +2010-09-20,49.09090805053711,49.09090805053711,48.8636360168457,49.09090805053711,689251.0 +2010-09-21,48.8636360168457,49.318180084228516,48.6363639831543,48.8636360168457,382972.0 +2010-09-22,49.09090805053711,50.0,48.8636360168457,50.0,762276.0 +2010-09-26,49.772727966308594,50.45454406738281,49.318180084228516,49.54545211791992,946473.0 +2010-09-27,49.318180084228516,49.54545211791992,48.6363639831543,49.318180084228516,605331.0 +2010-09-28,49.318180084228516,49.772727966308594,49.09090805053711,49.09090805053711,624823.0 +2010-09-29,49.09090805053711,49.09090805053711,49.09090805053711,49.09090805053711,0.0 +2010-09-30,48.18181610107422,48.6363639831543,47.95454406738281,48.409088134765625,380344.0 +2010-10-03,48.6363639831543,48.8636360168457,48.18181610107422,48.8636360168457,506764.0 +2010-10-04,48.6363639831543,49.318180084228516,48.18181610107422,49.318180084228516,663144.0 +2010-10-05,49.09090805053711,49.772727966308594,48.6363639831543,49.54545211791992,671426.0 +2010-10-06,49.318180084228516,50.227272033691406,48.8636360168457,50.0,1279875.0 +2010-10-07,50.45454406738281,50.909088134765625,50.0,50.227272033691406,1545448.0 +2010-10-10,50.45454406738281,50.909088134765625,50.0,50.227272033691406,985754.0 +2010-10-11,50.227272033691406,50.909088134765625,50.0,50.909088134765625,1818652.0 +2010-10-12,50.909088134765625,50.909088134765625,50.0,50.45454406738281,889259.0 +2010-10-13,50.45454406738281,50.45454406738281,49.772727966308594,50.227272033691406,572170.0 +2010-10-14,50.0,50.227272033691406,49.318180084228516,49.772727966308594,964104.0 +2010-10-17,50.0,50.45454406738281,49.09090805053711,50.0,1078845.0 +2010-10-18,50.0,50.68181610107422,50.0,50.227272033691406,600921.0 +2010-10-19,50.909088134765625,51.3636360168457,50.0,50.227272033691406,2155340.0 +2010-10-20,50.227272033691406,50.68181610107422,50.0,50.45454406738281,1071474.0 +2010-10-21,50.227272033691406,50.227272033691406,49.772727966308594,49.772727966308594,760479.0 +2010-10-24,50.0,50.0,49.09090805053711,49.318180084228516,558594.0 +2010-10-25,49.54545211791992,49.772727966308594,49.318180084228516,49.54545211791992,595533.0 +2010-10-26,49.54545211791992,50.0,49.54545211791992,50.0,721314.0 +2010-10-27,50.0,50.0,49.318180084228516,49.54545211791992,523339.0 +2010-10-28,49.54545211791992,49.772727966308594,49.09090805053711,49.318180084228516,957179.0 +2010-10-31,49.09090805053711,49.54545211791992,48.6363639831543,49.318180084228516,774568.0 +2010-11-01,49.318180084228516,49.318180084228516,48.8636360168457,49.09090805053711,1063341.0 +2010-11-02,48.8636360168457,49.09090805053711,48.6363639831543,49.09090805053711,538398.0 +2010-11-03,48.8636360168457,49.318180084228516,48.8636360168457,48.8636360168457,658432.0 +2010-11-04,48.8636360168457,48.8636360168457,48.8636360168457,48.8636360168457,0.0 +2010-11-07,49.54545211791992,50.0,49.54545211791992,49.772727966308594,1032064.0 +2010-11-08,49.772727966308594,50.45454406738281,49.772727966308594,50.0,1292023.0 +2010-11-09,50.45454406738281,50.909088134765625,50.0,50.909088134765625,2340657.0 +2010-11-10,50.909088134765625,50.909088134765625,50.45454406738281,50.909088134765625,1109441.0 +2010-11-11,,,,, +2010-11-14,50.909088134765625,50.909088134765625,50.909088134765625,50.909088134765625,0.0 +2010-11-18,50.909088134765625,50.909088134765625,50.909088134765625,50.909088134765625,0.0 +2010-11-21,50.909088134765625,51.3636360168457,50.227272033691406,50.45454406738281,543232.0 +2010-11-22,50.68181610107422,50.68181610107422,50.0,50.0,654515.0 +2010-11-23,49.772727966308594,50.0,49.09090805053711,49.772727966308594,671510.0 +2010-11-24,49.772727966308594,49.772727966308594,49.09090805053711,49.318180084228516,858293.0 +2010-11-25,,,,, +2010-11-28,50.0,50.909088134765625,50.0,50.45454406738281,1061121.0 +2010-11-29,50.227272033691406,51.1363639831543,50.227272033691406,50.45454406738281,1255050.0 +2010-11-30,50.45454406738281,50.68181610107422,50.227272033691406,50.45454406738281,500364.0 +2010-12-01,50.68181610107422,50.68181610107422,50.0,50.0,692230.0 +2010-12-02,,,,, +2010-12-05,50.45454406738281,50.68181610107422,50.0,50.227272033691406,675090.0 +2010-12-06,50.45454406738281,50.45454406738281,50.0,50.227272033691406,480961.0 +2010-12-07,,,,, +2010-12-08,49.54545211791992,49.772727966308594,48.8636360168457,49.09090805053711,1703051.0 +2010-12-09,49.09090805053711,49.09090805053711,49.09090805053711,49.09090805053711,0.0 +2010-12-12,49.318180084228516,49.318180084228516,48.6363639831543,48.8636360168457,1520385.0 +2010-12-13,49.09090805053711,49.318180084228516,48.8636360168457,49.09090805053711,1640142.0 +2010-12-14,49.318180084228516,49.54545211791992,48.8636360168457,49.09090805053711,1614672.0 +2010-12-15,49.09090805053711,49.09090805053711,48.6363639831543,48.8636360168457,932910.0 +2010-12-16,,,,, +2010-12-19,49.09090805053711,49.54545211791992,48.8636360168457,49.09090805053711,1543501.0 +2010-12-20,49.09090805053711,49.318180084228516,48.8636360168457,49.318180084228516,918639.0 +2010-12-21,49.318180084228516,50.45454406738281,49.09090805053711,49.772727966308594,2916787.0 +2010-12-22,50.0,50.227272033691406,49.54545211791992,49.54545211791992,1507221.0 +2010-12-23,49.54545211791992,49.54545211791992,49.54545211791992,49.54545211791992,0.0 +2010-12-26,50.0,50.45454406738281,49.54545211791992,50.0,1474614.0 +2010-12-27,50.227272033691406,50.909088134765625,49.772727966308594,50.45454406738281,2065061.0 +2010-12-28,50.68181610107422,51.1363639831543,50.45454406738281,50.68181610107422,1275714.0 +2010-12-29,50.68181610107422,50.909088134765625,50.0,50.227272033691406,1301273.0 +2010-12-30,,,,, +2011-01-02,50.45454406738281,50.68181610107422,50.227272033691406,50.45454406738281,676216.0 +2011-01-03,50.45454406738281,50.68181610107422,49.54545211791992,49.772727966308594,2028255.0 +2011-01-04,49.772727966308594,50.0,49.09090805053711,49.54545211791992,2500663.0 +2011-01-05,49.54545211791992,50.0,49.318180084228516,50.0,622454.0 +2011-01-06,50.0,50.0,50.0,50.0,0.0 +2011-01-09,50.0,50.45454406738281,49.772727966308594,50.0,905089.0 +2011-01-10,50.227272033691406,50.227272033691406,49.54545211791992,49.772727966308594,1101739.0 +2011-01-11,49.772727966308594,49.772727966308594,48.8636360168457,49.54545211791992,1928074.0 +2011-01-12,49.54545211791992,50.0,49.318180084228516,49.54545211791992,774369.0 +2011-01-13,,,,, +2011-01-16,50.227272033691406,51.1363639831543,49.772727966308594,50.45454406738281,3485163.0 +2011-01-17,51.59090805053711,51.818180084228516,50.68181610107422,50.909088134765625,7453641.0 +2011-01-18,50.909088134765625,51.59090805053711,50.45454406738281,50.909088134765625,3142388.0 +2011-01-19,50.909088134765625,50.909088134765625,49.772727966308594,50.227272033691406,2049371.0 +2011-01-20,,,,, +2011-01-23,50.227272033691406,50.68181610107422,50.227272033691406,50.45454406738281,1042985.0 +2011-01-24,50.45454406738281,50.909088134765625,50.45454406738281,50.68181610107422,980835.0 +2011-01-25,50.909088134765625,51.1363639831543,50.227272033691406,50.68181610107422,2074778.0 +2011-01-26,50.68181610107422,50.909088134765625,50.227272033691406,50.909088134765625,919865.0 +2011-01-27,,,,, +2011-01-30,46.818180084228516,49.09090805053711,46.818180084228516,48.18181610107422,2816004.0 +2011-01-31,48.409088134765625,48.6363639831543,46.818180084228516,47.5,3263828.0 +2011-02-01,47.5,47.95454406738281,46.818180084228516,47.04545211791992,3215738.0 +2011-02-02,47.5,47.95454406738281,47.5,47.95454406738281,3869171.0 +2011-02-03,,,,, +2011-02-06,49.09090805053711,50.0,49.09090805053711,49.772727966308594,1755798.0 +2011-02-07,49.772727966308594,50.45454406738281,49.54545211791992,50.0,1360785.0 +2011-02-08,50.0,50.227272033691406,49.772727966308594,50.0,1087924.0 +2011-02-09,49.772727966308594,50.227272033691406,49.772727966308594,49.772727966308594,1098377.0 +2011-02-10,,,,, +2011-02-13,49.772727966308594,49.772727966308594,49.09090805053711,49.318180084228516,1472894.0 +2011-02-14,49.09090805053711,49.318180084228516,48.8636360168457,49.09090805053711,737972.0 +2011-02-15,49.09090805053711,49.318180084228516,48.8636360168457,48.8636360168457,405089.0 +2011-02-16,48.8636360168457,48.8636360168457,47.727272033691406,47.95454406738281,2012022.0 +2011-02-17,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2011-02-20,46.818180084228516,47.5,46.3636360168457,46.59090805053711,2368414.0 +2011-02-21,46.59090805053711,46.818180084228516,45.909088134765625,46.1363639831543,2335083.0 +2011-02-22,45.68181610107422,46.59090805053711,45.18181610107422,46.3636360168457,3015905.0 +2011-02-23,46.59090805053711,47.272727966308594,45.909088134765625,46.3636360168457,2164332.0 +2011-02-24,46.3636360168457,46.3636360168457,46.3636360168457,46.3636360168457,0.0 +2011-02-27,44.909088134765625,45.0,41.727272033691406,42.09090805053711,6023476.0 +2011-02-28,41.6363639831543,42.09090805053711,40.272727966308594,42.09090805053711,5574569.0 +2011-03-01,42.3636360168457,42.6363639831543,38.09090805053711,39.272727966308594,4711393.0 +2011-03-02,38.45454406738281,39.818180084228516,37.727272033691406,39.09090805053711,4596633.0 +2011-03-03,39.09090805053711,39.09090805053711,39.09090805053711,39.09090805053711,0.0 +2011-03-06,42.272727966308594,43.0,41.6363639831543,42.09090805053711,3652231.0 +2011-03-07,42.09090805053711,42.272727966308594,41.3636360168457,42.18181610107422,2181781.0 +2011-03-08,41.909088134765625,45.45454406738281,41.909088134765625,44.09090805053711,4146018.0 +2011-03-09,44.45454406738281,45.0,44.09090805053711,44.09090805053711,2723318.0 +2011-03-10,,,,, +2011-03-13,46.1363639831543,46.3636360168457,45.3636360168457,45.68181610107422,3753582.0 +2011-03-14,45.18181610107422,45.18181610107422,43.6363639831543,44.09090805053711,4079898.0 +2011-03-15,43.18181610107422,43.18181610107422,42.0,42.3636360168457,3131906.0 +2011-03-16,42.727272033691406,42.818180084228516,42.272727966308594,42.3636360168457,2352304.0 +2011-03-17,,,,, +2011-03-20,45.45454406738281,45.45454406738281,44.18181610107422,44.727272033691406,3705139.0 +2011-03-21,,,,, +2011-03-22,44.727272033691406,44.909088134765625,44.45454406738281,44.45454406738281,1092430.0 +2011-03-23,44.54545211791992,44.6363639831543,44.18181610107422,44.45454406738281,775471.0 +2011-03-24,44.45454406738281,44.45454406738281,44.45454406738281,44.45454406738281,0.0 +2011-03-27,45.09090805053711,45.18181610107422,44.727272033691406,44.727272033691406,1328558.0 +2011-03-28,44.909088134765625,45.272727966308594,44.727272033691406,45.09090805053711,621765.0 +2011-03-29,45.09090805053711,45.3636360168457,45.0,45.18181610107422,715397.0 +2011-03-30,45.272727966308594,47.272727966308594,45.272727966308594,46.818180084228516,1855671.0 +2011-03-31,,,,, +2011-04-03,47.95454406738281,47.95454406738281,47.5,47.5,755207.0 +2011-04-04,47.727272033691406,47.727272033691406,47.272727966308594,47.5,1389265.0 +2011-04-05,47.5,47.5,46.1363639831543,46.59090805053711,1974429.0 +2011-04-06,46.59090805053711,47.04545211791992,46.3636360168457,46.818180084228516,908091.0 +2011-04-07,,,,, +2011-04-10,46.818180084228516,46.818180084228516,46.818180084228516,46.818180084228516,0.0 +2011-04-11,46.59090805053711,47.5,46.1363639831543,47.5,1710164.0 +2011-04-12,47.272727966308594,47.5,47.04545211791992,47.5,1084355.0 +2011-04-13,47.272727966308594,47.5,47.04545211791992,47.272727966308594,743762.0 +2011-04-14,47.272727966308594,47.272727966308594,47.272727966308594,47.272727966308594,0.0 +2011-04-17,48.6363639831543,48.8636360168457,47.727272033691406,47.727272033691406,1291486.0 +2011-04-18,48.18181610107422,48.6363639831543,47.727272033691406,47.95454406738281,2927072.0 +2011-04-19,48.18181610107422,48.18181610107422,46.818180084228516,47.95454406738281,2032208.0 +2011-04-20,47.95454406738281,48.409088134765625,47.727272033691406,48.18181610107422,1144954.0 +2011-04-21,,,,, +2011-04-24,48.409088134765625,48.6363639831543,48.18181610107422,48.409088134765625,416937.0 +2011-04-25,48.6363639831543,49.09090805053711,47.95454406738281,49.09090805053711,1333651.0 +2011-04-26,49.09090805053711,49.09090805053711,48.409088134765625,48.8636360168457,541183.0 +2011-04-27,49.09090805053711,49.09090805053711,48.6363639831543,48.8636360168457,1060843.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,48.409088134765625,48.6363639831543,48.18181610107422,48.18181610107422,834451.0 +2011-05-03,48.409088134765625,48.409088134765625,47.727272033691406,47.727272033691406,773636.0 +2011-05-04,47.727272033691406,47.95454406738281,47.272727966308594,47.5,799263.0 +2011-05-05,47.5,47.5,47.5,47.5,0.0 +2011-05-08,46.818180084228516,47.272727966308594,46.3636360168457,47.272727966308594,743398.0 +2011-05-09,47.5,47.727272033691406,47.272727966308594,47.5,1044259.0 +2011-05-10,47.5,47.727272033691406,47.272727966308594,47.272727966308594,678873.0 +2011-05-11,47.272727966308594,47.727272033691406,47.04545211791992,47.5,965290.0 +2011-05-12,,,,, +2011-05-15,47.272727966308594,47.727272033691406,47.272727966308594,47.727272033691406,1159305.0 +2011-05-16,47.5,47.727272033691406,47.272727966308594,47.272727966308594,941097.0 +2011-05-17,47.5,47.5,47.04545211791992,47.5,693463.0 +2011-05-18,47.272727966308594,47.727272033691406,47.272727966308594,47.727272033691406,777075.0 +2011-05-19,,,,, +2011-05-22,47.95454406738281,48.409088134765625,47.95454406738281,48.18181610107422,1203337.0 +2011-05-23,48.18181610107422,48.409088134765625,47.5,47.727272033691406,856145.0 +2011-05-24,47.727272033691406,47.95454406738281,47.272727966308594,47.727272033691406,1792585.0 +2011-05-25,47.272727966308594,47.727272033691406,47.272727966308594,47.5,521609.0 +2011-05-26,,,,, +2011-05-29,47.272727966308594,47.5,47.04545211791992,47.272727966308594,628514.0 +2011-05-30,47.272727966308594,47.5,47.04545211791992,47.272727966308594,1211265.0 +2011-05-31,47.272727966308594,47.272727966308594,47.04545211791992,47.272727966308594,1124648.0 +2011-06-01,47.272727966308594,47.5,47.04545211791992,47.272727966308594,1226809.0 +2011-06-02,,,,, +2011-06-05,46.1363639831543,46.3636360168457,45.68181610107422,45.909088134765625,1011861.0 +2011-06-06,46.1363639831543,46.59090805053711,45.909088134765625,46.59090805053711,752365.0 +2011-06-07,46.3636360168457,46.818180084228516,46.3636360168457,46.3636360168457,658686.0 +2011-06-08,46.3636360168457,46.3636360168457,45.909088134765625,46.3636360168457,766728.0 +2011-06-09,,,,, +2011-06-12,45.909088134765625,46.59090805053711,45.909088134765625,46.1363639831543,511381.0 +2011-06-13,46.1363639831543,46.818180084228516,46.1363639831543,46.1363639831543,552675.0 +2011-06-14,46.1363639831543,46.59090805053711,46.1363639831543,46.3636360168457,880091.0 +2011-06-15,46.59090805053711,46.818180084228516,46.3636360168457,46.59090805053711,898773.0 +2011-06-16,,,,, +2011-06-19,46.3636360168457,46.59090805053711,46.1363639831543,46.1363639831543,465900.0 +2011-06-20,46.1363639831543,46.3636360168457,45.68181610107422,45.909088134765625,692840.0 +2011-06-21,45.909088134765625,46.3636360168457,45.909088134765625,45.909088134765625,1382221.0 +2011-06-22,46.1363639831543,46.3636360168457,45.909088134765625,46.1363639831543,720156.0 +2011-06-23,,,,, +2011-06-26,46.1363639831543,47.272727966308594,45.909088134765625,47.272727966308594,756943.0 +2011-06-27,47.272727966308594,47.272727966308594,46.59090805053711,46.818180084228516,560308.0 +2011-06-28,46.818180084228516,47.5,46.818180084228516,47.272727966308594,792733.0 +2011-06-29,47.5,47.95454406738281,47.272727966308594,47.727272033691406,815480.0 +2011-06-30,,,,, +2011-07-03,48.409088134765625,48.6363639831543,47.95454406738281,47.95454406738281,917772.0 +2011-07-04,47.95454406738281,48.6363639831543,47.727272033691406,48.409088134765625,970865.0 +2011-07-05,48.409088134765625,50.45454406738281,48.409088134765625,49.772727966308594,2562288.0 +2011-07-06,49.54545211791992,50.909088134765625,49.54545211791992,50.45454406738281,2755986.0 +2011-07-07,,,,, +2011-07-10,50.0,50.0,48.409088134765625,48.6363639831543,1096914.0 +2011-07-11,48.6363639831543,50.0,48.409088134765625,49.772727966308594,1244480.0 +2011-07-12,49.772727966308594,49.772727966308594,48.6363639831543,49.09090805053711,1330093.0 +2011-07-13,49.09090805053711,49.09090805053711,48.6363639831543,48.8636360168457,962856.0 +2011-07-14,,,,, +2011-07-17,49.54545211791992,49.54545211791992,47.727272033691406,48.18181610107422,1787735.0 +2011-07-18,48.18181610107422,48.409088134765625,47.727272033691406,48.18181610107422,769905.0 +2011-07-19,48.8636360168457,49.54545211791992,48.8636360168457,49.54545211791992,1786882.0 +2011-07-20,49.772727966308594,49.772727966308594,49.09090805053711,49.318180084228516,1237759.0 +2011-07-21,49.318180084228516,49.318180084228516,49.318180084228516,49.318180084228516,0.0 +2011-07-24,49.09090805053711,49.318180084228516,48.8636360168457,49.09090805053711,705079.0 +2011-07-25,49.09090805053711,49.54545211791992,48.8636360168457,49.318180084228516,1045656.0 +2011-07-26,49.318180084228516,49.772727966308594,49.09090805053711,49.772727966308594,774338.0 +2011-07-27,49.54545211791992,49.772727966308594,49.318180084228516,49.772727966308594,1153126.0 +2011-07-28,,,,, +2011-07-31,48.18181610107422,49.54545211791992,48.18181610107422,48.6363639831543,1414209.0 +2011-08-01,49.09090805053711,49.318180084228516,48.8636360168457,49.09090805053711,698369.0 +2011-08-02,49.09090805053711,49.54545211791992,48.8636360168457,49.54545211791992,670935.0 +2011-08-03,49.09090805053711,50.0,48.8636360168457,50.0,695055.0 +2011-08-04,,,,, +2011-08-07,47.272727966308594,47.95454406738281,47.272727966308594,47.727272033691406,1316102.0 +2011-08-08,47.95454406738281,48.6363639831543,47.95454406738281,48.409088134765625,1281692.0 +2011-08-09,47.272727966308594,48.18181610107422,46.3636360168457,47.95454406738281,2455729.0 +2011-08-10,48.6363639831543,48.8636360168457,47.727272033691406,47.727272033691406,848658.0 +2011-08-11,,,,, +2011-08-14,47.95454406738281,47.95454406738281,47.272727966308594,47.272727966308594,655213.0 +2011-08-15,47.5,47.727272033691406,47.272727966308594,47.5,498914.0 +2011-08-16,47.5,47.5,47.04545211791992,47.04545211791992,638970.0 +2011-08-17,47.04545211791992,47.272727966308594,46.59090805053711,47.272727966308594,652187.0 +2011-08-18,,,,, +2011-08-21,46.3636360168457,47.04545211791992,46.3636360168457,46.59090805053711,649473.0 +2011-08-22,46.3636360168457,46.59090805053711,45.909088134765625,46.3636360168457,1104691.0 +2011-08-23,46.59090805053711,47.5,46.3636360168457,47.04545211791992,1081606.0 +2011-08-24,47.272727966308594,48.18181610107422,47.04545211791992,47.95454406738281,1228431.0 +2011-08-25,,,,, +2011-08-28,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2011-09-01,47.95454406738281,47.95454406738281,47.95454406738281,47.95454406738281,0.0 +2011-09-04,49.318180084228516,50.227272033691406,49.09090805053711,49.54545211791992,1222678.0 +2011-09-05,49.54545211791992,49.54545211791992,49.09090805053711,49.09090805053711,332894.0 +2011-09-06,49.09090805053711,49.09090805053711,48.6363639831543,49.09090805053711,612282.0 +2011-09-07,49.318180084228516,49.772727966308594,49.09090805053711,49.318180084228516,941101.0 +2011-09-08,,,,, +2011-09-11,49.09090805053711,49.09090805053711,48.6363639831543,48.6363639831543,693369.0 +2011-09-12,48.6363639831543,48.8636360168457,48.18181610107422,48.409088134765625,715037.0 +2011-09-13,48.409088134765625,48.6363639831543,48.18181610107422,48.18181610107422,574141.0 +2011-09-14,48.409088134765625,48.6363639831543,48.18181610107422,48.6363639831543,1387725.0 +2011-09-15,,,,, +2011-09-18,49.09090805053711,49.318180084228516,48.8636360168457,49.09090805053711,520756.0 +2011-09-19,49.09090805053711,49.09090805053711,48.8636360168457,48.8636360168457,327030.0 +2011-09-20,48.8636360168457,49.09090805053711,48.8636360168457,48.8636360168457,362367.0 +2011-09-21,49.09090805053711,49.09090805053711,48.6363639831543,48.8636360168457,411015.0 +2011-09-22,48.8636360168457,48.8636360168457,48.8636360168457,48.8636360168457,0.0 +2011-09-25,48.18181610107422,48.8636360168457,47.95454406738281,48.409088134765625,675214.0 +2011-09-26,48.409088134765625,48.8636360168457,48.18181610107422,48.8636360168457,602724.0 +2011-09-27,48.8636360168457,49.318180084228516,48.6363639831543,48.8636360168457,712728.0 +2011-09-28,48.8636360168457,48.8636360168457,48.18181610107422,48.18181610107422,826827.0 +2011-09-29,48.18181610107422,48.18181610107422,48.18181610107422,48.18181610107422,0.0 +2011-10-02,48.409088134765625,48.6363639831543,48.18181610107422,48.409088134765625,666949.0 +2011-10-03,48.409088134765625,48.6363639831543,48.18181610107422,48.18181610107422,922484.0 +2011-10-04,48.18181610107422,48.409088134765625,47.95454406738281,47.95454406738281,615787.0 +2011-10-05,48.18181610107422,48.6363639831543,48.18181610107422,48.409088134765625,1090482.0 +2011-10-06,,,,, +2011-10-09,49.09090805053711,49.09090805053711,48.6363639831543,48.8636360168457,574212.0 +2011-10-10,49.09090805053711,49.318180084228516,48.8636360168457,49.318180084228516,989956.0 +2011-10-11,49.318180084228516,49.54545211791992,48.8636360168457,48.8636360168457,752305.0 +2011-10-12,48.8636360168457,49.09090805053711,48.6363639831543,48.8636360168457,547562.0 +2011-10-13,,,,, +2011-10-16,48.8636360168457,48.8636360168457,48.6363639831543,48.8636360168457,503147.0 +2011-10-17,49.09090805053711,49.772727966308594,48.8636360168457,49.54545211791992,859323.0 +2011-10-18,49.54545211791992,49.54545211791992,49.09090805053711,49.54545211791992,680501.0 +2011-10-19,48.6363639831543,48.8636360168457,47.727272033691406,48.18181610107422,1935067.0 +2011-10-20,,,,, +2011-10-23,47.272727966308594,47.5,47.04545211791992,47.272727966308594,638678.0 +2011-10-24,47.5,47.5,46.818180084228516,47.04545211791992,2289478.0 +2011-10-25,46.818180084228516,47.04545211791992,46.59090805053711,46.818180084228516,1010047.0 +2011-10-26,46.818180084228516,46.818180084228516,46.3636360168457,46.818180084228516,591758.0 +2011-10-27,,,,, +2011-10-30,46.3636360168457,46.3636360168457,45.909088134765625,46.3636360168457,1085078.0 +2011-10-31,46.1363639831543,46.818180084228516,45.909088134765625,46.818180084228516,837285.0 +2011-11-01,46.59090805053711,46.818180084228516,46.3636360168457,46.59090805053711,681795.0 +2011-11-02,46.59090805053711,46.818180084228516,46.3636360168457,46.818180084228516,827303.0 +2011-11-03,,,,, +2011-11-06,46.818180084228516,46.818180084228516,46.818180084228516,46.818180084228516,0.0 +2011-11-10,46.818180084228516,46.818180084228516,46.818180084228516,46.818180084228516,0.0 +2011-11-13,46.818180084228516,47.04545211791992,46.59090805053711,46.818180084228516,414421.0 +2011-11-14,46.818180084228516,47.04545211791992,46.3636360168457,46.3636360168457,1030994.0 +2011-11-15,46.3636360168457,46.818180084228516,46.3636360168457,46.59090805053711,453954.0 +2011-11-16,46.59090805053711,46.818180084228516,46.3636360168457,46.3636360168457,442225.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,46.3636360168457,46.818180084228516,46.3636360168457,46.3636360168457,967401.0 +2011-11-22,46.59090805053711,46.818180084228516,46.3636360168457,46.3636360168457,861846.0 +2011-11-23,46.3636360168457,46.3636360168457,46.3636360168457,46.3636360168457,0.0 +2011-11-24,46.3636360168457,46.3636360168457,46.3636360168457,46.3636360168457,0.0 +2011-11-27,45.909088134765625,45.909088134765625,45.45454406738281,45.68181610107422,659714.0 +2011-11-28,45.909088134765625,45.909088134765625,45.68181610107422,45.909088134765625,642192.0 +2011-11-29,45.909088134765625,45.909088134765625,45.3636360168457,45.45454406738281,797692.0 +2011-11-30,45.68181610107422,45.909088134765625,45.45454406738281,45.45454406738281,699737.0 +2011-12-01,,,,, +2011-12-04,45.68181610107422,45.909088134765625,45.45454406738281,45.68181610107422,567015.0 +2011-12-05,45.909088134765625,45.909088134765625,45.45454406738281,45.68181610107422,582907.0 +2011-12-06,45.909088134765625,46.1363639831543,45.45454406738281,46.1363639831543,768458.0 +2011-12-07,45.909088134765625,46.59090805053711,45.909088134765625,46.3636360168457,635635.0 +2011-12-08,,,,, +2011-12-11,46.59090805053711,47.04545211791992,46.59090805053711,46.818180084228516,663660.0 +2011-12-12,47.04545211791992,47.727272033691406,46.818180084228516,47.727272033691406,611014.0 +2011-12-13,47.5,48.18181610107422,47.04545211791992,47.727272033691406,926482.0 +2011-12-14,47.727272033691406,47.727272033691406,47.04545211791992,47.272727966308594,612184.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,47.272727966308594,47.272727966308594,47.04545211791992,47.272727966308594,674868.0 +2011-12-20,47.272727966308594,47.272727966308594,46.818180084228516,47.272727966308594,387238.0 +2011-12-21,47.272727966308594,47.272727966308594,46.818180084228516,47.04545211791992,720012.0 +2011-12-22,47.04545211791992,47.04545211791992,47.04545211791992,47.04545211791992,0.0 +2011-12-25,47.272727966308594,47.5,47.04545211791992,47.272727966308594,582193.0 +2011-12-26,47.272727966308594,47.272727966308594,46.59090805053711,46.818180084228516,1189159.0 +2011-12-27,46.818180084228516,47.272727966308594,46.59090805053711,47.04545211791992,909895.0 +2011-12-28,46.818180084228516,47.5,46.818180084228516,47.5,456425.0 +2011-12-29,,,,, +2012-01-01,47.727272033691406,48.18181610107422,47.272727966308594,47.5,507146.0 +2012-01-02,47.5,47.5,47.04545211791992,47.272727966308594,287974.0 +2012-01-03,47.5,48.18181610107422,47.272727966308594,47.727272033691406,515265.0 +2012-01-04,47.95454406738281,48.409088134765625,47.727272033691406,47.95454406738281,732767.0 +2012-01-05,,,,, +2012-01-08,47.95454406738281,48.409088134765625,47.95454406738281,48.409088134765625,474148.0 +2012-01-09,48.18181610107422,48.409088134765625,47.95454406738281,48.18181610107422,543485.0 +2012-01-10,48.18181610107422,48.409088134765625,47.95454406738281,47.95454406738281,507457.0 +2012-01-11,47.95454406738281,48.6363639831543,47.95454406738281,48.6363639831543,709111.0 +2012-01-12,,,,, +2012-01-15,49.09090805053711,49.318180084228516,48.8636360168457,49.318180084228516,659012.0 +2012-01-16,49.54545211791992,49.772727966308594,49.318180084228516,49.54545211791992,1117733.0 +2012-01-17,49.54545211791992,50.0,49.318180084228516,49.54545211791992,1065443.0 +2012-01-18,47.727272033691406,49.09090805053711,47.727272033691406,48.8636360168457,1328462.0 +2012-01-19,,,,, +2012-01-22,50.68181610107422,50.909088134765625,50.227272033691406,50.45454406738281,1972803.0 +2012-01-23,50.45454406738281,50.68181610107422,50.0,50.0,751467.0 +2012-01-24,50.227272033691406,50.45454406738281,49.772727966308594,50.0,951958.0 +2012-01-25,50.0,50.909088134765625,50.0,50.909088134765625,1051512.0 +2012-01-26,,,,, +2012-01-29,50.909088134765625,50.909088134765625,50.909088134765625,50.909088134765625,0.0 +2012-01-30,52.04545211791992,52.272727966308594,51.59090805053711,51.818180084228516,892927.0 +2012-01-31,51.818180084228516,53.18181610107422,51.818180084228516,53.18181610107422,2077819.0 +2012-02-01,53.18181610107422,54.318180084228516,52.5,54.318180084228516,2256904.0 +2012-02-02,54.318180084228516,54.318180084228516,54.318180084228516,54.318180084228516,0.0 +2012-02-05,53.8636360168457,53.8636360168457,52.727272033691406,52.95454406738281,1137089.0 +2012-02-06,52.95454406738281,53.409088134765625,52.5,52.95454406738281,1429110.0 +2012-02-07,52.95454406738281,53.6363639831543,52.727272033691406,53.18181610107422,1316804.0 +2012-02-08,53.18181610107422,53.18181610107422,52.5,52.95454406738281,1194154.0 +2012-02-09,,,,, +2012-02-12,53.6363639831543,54.54545211791992,53.409088134765625,54.54545211791992,976057.0 +2012-02-13,54.54545211791992,55.0,53.8636360168457,54.318180084228516,896654.0 +2012-02-14,54.09090805053711,54.318180084228516,53.409088134765625,53.8636360168457,853988.0 +2012-02-15,53.8636360168457,53.8636360168457,53.18181610107422,53.6363639831543,592768.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,53.409088134765625,53.409088134765625,52.95454406738281,53.409088134765625,499031.0 +2012-02-21,53.409088134765625,54.09090805053711,53.18181610107422,53.409088134765625,2103108.0 +2012-02-22,53.409088134765625,53.409088134765625,53.409088134765625,53.409088134765625,0.0 +2012-02-23,53.409088134765625,53.409088134765625,53.409088134765625,53.409088134765625,0.0 +2012-02-26,54.54545211791992,54.772727966308594,53.8636360168457,54.54545211791992,1699911.0 +2012-02-27,54.54545211791992,55.909088134765625,54.09090805053711,55.0,1515471.0 +2012-02-28,55.45454406738281,57.5,55.45454406738281,57.04545211791992,3194173.0 +2012-02-29,57.04545211791992,58.18181610107422,56.3636360168457,57.04545211791992,1990741.0 +2012-03-01,,,,, +2012-03-04,57.727272033691406,57.95454406738281,56.818180084228516,57.5,1136474.0 +2012-03-05,57.727272033691406,57.727272033691406,56.59090805053711,57.272727966308594,927986.0 +2012-03-06,57.5,57.95454406738281,57.272727966308594,57.727272033691406,1278216.0 +2012-03-07,57.272727966308594,57.727272033691406,56.818180084228516,57.5,840086.0 +2012-03-08,,,,, +2012-03-11,58.6363639831543,58.8636360168457,58.18181610107422,58.6363639831543,1364055.0 +2012-03-12,57.5,57.727272033691406,56.818180084228516,57.5,1134782.0 +2012-03-13,57.727272033691406,57.95454406738281,56.818180084228516,57.272727966308594,1208429.0 +2012-03-14,57.272727966308594,57.5,57.04545211791992,57.5,918590.0 +2012-03-15,,,,, +2012-03-18,57.272727966308594,57.272727966308594,56.59090805053711,56.818180084228516,1947976.0 +2012-03-19,56.59090805053711,56.818180084228516,56.3636360168457,56.3636360168457,1695274.0 +2012-03-20,56.3636360168457,56.59090805053711,55.68181610107422,56.1363639831543,1163607.0 +2012-03-21,55.909088134765625,56.59090805053711,55.68181610107422,56.3636360168457,1258525.0 +2012-03-22,,,,, +2012-03-25,57.04545211791992,57.5,56.818180084228516,57.5,893534.0 +2012-03-26,57.5,57.5,57.04545211791992,57.04545211791992,1742442.0 +2012-03-27,57.272727966308594,58.18181610107422,57.04545211791992,57.5,990592.0 +2012-03-28,58.18181610107422,59.54545211791992,57.727272033691406,58.8636360168457,1826228.0 +2012-03-29,,,,, +2012-04-01,59.318180084228516,62.272727966308594,59.09090805053711,62.04545211791992,2883617.0 +2012-04-02,61.818180084228516,62.727272033691406,60.909088134765625,62.04545211791992,2236489.0 +2012-04-03,62.04545211791992,62.04545211791992,60.45454406738281,60.45454406738281,853794.0 +2012-04-04,60.909088134765625,61.59090805053711,60.0,60.227272033691406,1069590.0 +2012-04-05,,,,, +2012-04-08,60.909088134765625,61.59090805053711,59.318180084228516,59.54545211791992,1563350.0 +2012-04-09,59.318180084228516,60.909088134765625,59.09090805053711,60.45454406738281,1348429.0 +2012-04-10,60.45454406738281,61.3636360168457,60.0,60.68181610107422,1415034.0 +2012-04-11,60.45454406738281,60.909088134765625,58.8636360168457,60.0,2246627.0 +2012-04-12,,,,, +2012-04-15,59.772727966308594,60.0,58.8636360168457,59.318180084228516,954213.0 +2012-04-16,59.09090805053711,60.909088134765625,58.409088134765625,60.0,1127801.0 +2012-04-17,61.3636360168457,61.59090805053711,60.227272033691406,60.68181610107422,1794327.0 +2012-04-18,60.909088134765625,61.3636360168457,60.227272033691406,60.909088134765625,1793801.0 +2012-04-19,,,,, +2012-04-22,61.818180084228516,62.727272033691406,61.818180084228516,62.04545211791992,1200328.0 +2012-04-23,61.818180084228516,62.04545211791992,61.1363639831543,61.818180084228516,887675.0 +2012-04-24,62.04545211791992,63.8636360168457,61.818180084228516,62.5,2760880.0 +2012-04-25,63.18181610107422,63.6363639831543,62.04545211791992,62.727272033691406,2420245.0 +2012-04-26,,,,, +2012-04-29,62.727272033691406,62.727272033691406,62.272727966308594,62.272727966308594,528636.0 +2012-04-30,62.272727966308594,62.95454406738281,62.04545211791992,62.95454406738281,805417.0 +2012-05-01,62.95454406738281,63.18181610107422,62.5,62.95454406738281,677224.0 +2012-05-02,62.04545211791992,62.272727966308594,61.818180084228516,61.818180084228516,821475.0 +2012-05-03,,,,, +2012-05-06,61.1363639831543,61.1363639831543,60.0,60.45454406738281,840417.0 +2012-05-07,60.0,60.68181610107422,59.54545211791992,60.68181610107422,1292601.0 +2012-05-08,60.68181610107422,60.68181610107422,60.227272033691406,60.68181610107422,681408.0 +2012-05-09,60.45454406738281,60.68181610107422,59.54545211791992,59.772727966308594,780043.0 +2012-05-10,59.772727966308594,59.772727966308594,59.772727966308594,59.772727966308594,0.0 +2012-05-13,60.227272033691406,60.909088134765625,60.0,60.68181610107422,708979.0 +2012-05-14,60.227272033691406,60.227272033691406,59.09090805053711,59.318180084228516,721600.0 +2012-05-15,59.09090805053711,59.54545211791992,58.8636360168457,59.09090805053711,434225.0 +2012-05-16,58.409088134765625,60.227272033691406,58.409088134765625,60.227272033691406,528794.0 +2012-05-17,,,,, +2012-05-20,59.54545211791992,60.0,59.54545211791992,59.772727966308594,438037.0 +2012-05-21,59.772727966308594,60.0,59.54545211791992,60.0,322901.0 +2012-05-22,60.227272033691406,60.68181610107422,60.227272033691406,60.68181610107422,521429.0 +2012-05-23,60.227272033691406,60.68181610107422,59.772727966308594,60.68181610107422,361292.0 +2012-05-24,,,,, +2012-05-27,60.0,60.45454406738281,59.54545211791992,60.0,234857.0 +2012-05-28,60.227272033691406,60.68181610107422,59.54545211791992,60.227272033691406,676467.0 +2012-05-29,60.45454406738281,60.45454406738281,59.772727966308594,60.227272033691406,441622.0 +2012-05-30,60.0,60.227272033691406,59.54545211791992,59.772727966308594,416805.0 +2012-05-31,,,,, +2012-06-03,57.727272033691406,58.409088134765625,57.727272033691406,58.18181610107422,749736.0 +2012-06-04,58.18181610107422,58.18181610107422,56.818180084228516,57.727272033691406,1045327.0 +2012-06-05,57.95454406738281,58.18181610107422,57.272727966308594,57.5,564254.0 +2012-06-06,57.5,57.5,56.3636360168457,57.272727966308594,785526.0 +2012-06-07,,,,, +2012-06-10,57.272727966308594,57.95454406738281,57.04545211791992,57.727272033691406,304120.0 +2012-06-11,57.95454406738281,58.18181610107422,57.272727966308594,57.5,488030.0 +2012-06-12,57.272727966308594,57.272727966308594,56.818180084228516,57.04545211791992,381192.0 +2012-06-13,57.272727966308594,57.272727966308594,56.59090805053711,56.818180084228516,484090.0 +2012-06-14,,,,, +2012-06-17,56.818180084228516,58.409088134765625,56.59090805053711,57.95454406738281,552891.0 +2012-06-18,57.95454406738281,58.8636360168457,57.95454406738281,58.18181610107422,604637.0 +2012-06-19,58.18181610107422,58.409088134765625,57.95454406738281,58.409088134765625,577718.0 +2012-06-20,58.409088134765625,58.8636360168457,58.409088134765625,58.6363639831543,490872.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,58.6363639831543,58.6363639831543,58.6363639831543,58.6363639831543,0.0 +2012-06-26,58.6363639831543,58.6363639831543,58.6363639831543,58.6363639831543,0.0 +2012-06-27,58.6363639831543,58.6363639831543,58.6363639831543,58.6363639831543,0.0 +2012-06-28,58.6363639831543,58.6363639831543,58.6363639831543,58.6363639831543,0.0 +2012-07-01,58.6363639831543,58.6363639831543,58.6363639831543,58.6363639831543,0.0 +2012-07-02,56.818180084228516,57.272727966308594,56.818180084228516,57.272727966308594,350863.0 +2012-07-03,57.272727966308594,57.95454406738281,57.04545211791992,57.95454406738281,512173.0 +2012-07-04,57.95454406738281,57.95454406738281,57.04545211791992,57.727272033691406,1225915.0 +2012-07-05,,,,, +2012-07-08,57.95454406738281,58.6363639831543,57.5,58.6363639831543,368137.0 +2012-07-09,58.6363639831543,59.09090805053711,58.18181610107422,58.8636360168457,963600.0 +2012-07-10,59.09090805053711,59.772727966308594,58.8636360168457,59.54545211791992,878874.0 +2012-07-11,59.318180084228516,60.0,59.09090805053711,59.54545211791992,1033011.0 +2012-07-12,,,,, +2012-07-15,58.8636360168457,59.09090805053711,57.95454406738281,58.6363639831543,579662.0 +2012-07-16,59.54545211791992,59.772727966308594,58.8636360168457,59.09090805053711,824050.0 +2012-07-17,59.318180084228516,59.318180084228516,58.6363639831543,59.09090805053711,766359.0 +2012-07-18,59.09090805053711,60.0,58.6363639831543,60.0,961257.0 +2012-07-19,,,,, +2012-07-22,60.0,60.227272033691406,59.54545211791992,60.0,501766.0 +2012-07-23,60.227272033691406,60.227272033691406,59.09090805053711,60.0,896677.0 +2012-07-24,59.09090805053711,59.318180084228516,58.8636360168457,59.318180084228516,666987.0 +2012-07-25,59.318180084228516,59.54545211791992,58.8636360168457,59.09090805053711,394273.0 +2012-07-26,,,,, +2012-07-29,59.54545211791992,59.772727966308594,59.318180084228516,59.772727966308594,360316.0 +2012-07-30,59.772727966308594,59.772727966308594,59.318180084228516,59.54545211791992,315123.0 +2012-07-31,59.318180084228516,59.772727966308594,58.18181610107422,58.6363639831543,1561326.0 +2012-08-01,58.8636360168457,59.54545211791992,58.409088134765625,59.318180084228516,920574.0 +2012-08-02,,,,, +2012-08-05,59.54545211791992,59.772727966308594,59.09090805053711,59.318180084228516,842143.0 +2012-08-06,59.318180084228516,60.45454406738281,59.318180084228516,60.0,2446071.0 +2012-08-07,60.0,60.45454406738281,60.0,60.227272033691406,367370.0 +2012-08-08,60.227272033691406,60.45454406738281,60.0,60.0,339895.0 +2012-08-09,,,,, +2012-08-12,61.1363639831543,61.3636360168457,60.909088134765625,61.1363639831543,397446.0 +2012-08-13,60.909088134765625,61.3636360168457,60.45454406738281,60.68181610107422,315592.0 +2012-08-14,60.45454406738281,61.1363639831543,60.45454406738281,60.909088134765625,553301.0 +2012-08-15,60.909088134765625,61.3636360168457,60.45454406738281,61.3636360168457,1000138.0 +2012-08-16,,,,, +2012-08-19,61.3636360168457,61.3636360168457,61.3636360168457,61.3636360168457,0.0 +2012-08-23,61.3636360168457,61.3636360168457,61.3636360168457,61.3636360168457,0.0 +2012-08-26,62.727272033691406,62.727272033691406,62.272727966308594,62.5,364571.0 +2012-08-27,62.5,63.6363639831543,62.272727966308594,63.18181610107422,672972.0 +2012-08-28,63.409088134765625,63.409088134765625,62.95454406738281,63.409088134765625,1412360.0 +2012-08-29,63.18181610107422,63.6363639831543,63.18181610107422,63.6363639831543,571303.0 +2012-08-30,,,,, +2012-09-02,62.95454406738281,63.18181610107422,62.272727966308594,62.5,516832.0 +2012-09-03,62.5,62.5,61.818180084228516,62.04545211791992,649568.0 +2012-09-04,62.04545211791992,62.727272033691406,61.59090805053711,62.727272033691406,471979.0 +2012-09-05,,,,, +2012-09-06,62.727272033691406,62.727272033691406,62.727272033691406,62.727272033691406,0.0 +2012-09-09,63.8636360168457,63.8636360168457,63.409088134765625,63.6363639831543,212267.0 +2012-09-10,63.6363639831543,63.6363639831543,62.5,62.95454406738281,488616.0 +2012-09-11,62.95454406738281,62.95454406738281,62.5,62.5,406872.0 +2012-09-12,62.727272033691406,62.95454406738281,62.5,62.727272033691406,249573.0 +2012-09-13,,,,, +2012-09-16,63.6363639831543,64.09091186523438,63.6363639831543,63.8636360168457,415336.0 +2012-09-17,63.6363639831543,63.6363639831543,63.18181610107422,63.409088134765625,1383806.0 +2012-09-18,63.18181610107422,63.6363639831543,63.18181610107422,63.6363639831543,352513.0 +2012-09-19,63.18181610107422,63.409088134765625,62.04545211791992,62.727272033691406,1077136.0 +2012-09-20,,,,, +2012-09-24,62.272727966308594,62.272727966308594,61.3636360168457,62.04545211791992,804662.0 +2012-09-25,61.818180084228516,62.5,61.59090805053711,62.272727966308594,620936.0 +2012-09-26,62.04545211791992,62.272727966308594,61.3636360168457,61.59090805053711,513197.0 +2012-09-27,,,,, +2012-09-30,61.818180084228516,62.04545211791992,61.3636360168457,61.59090805053711,518448.0 +2012-10-01,62.04545211791992,63.409088134765625,61.818180084228516,62.272727966308594,800484.0 +2012-10-02,62.272727966308594,62.727272033691406,62.272727966308594,62.727272033691406,651632.0 +2012-10-03,62.727272033691406,62.727272033691406,61.818180084228516,62.5,1448162.0 +2012-10-04,,,,, +2012-10-07,62.727272033691406,62.95454406738281,62.272727966308594,62.95454406738281,543486.0 +2012-10-08,62.95454406738281,63.8636360168457,62.727272033691406,63.409088134765625,4512585.0 +2012-10-09,63.409088134765625,64.31818389892578,63.409088134765625,63.6363639831543,2320234.0 +2012-10-10,63.6363639831543,64.09091186523438,63.409088134765625,63.8636360168457,2576220.0 +2012-10-11,,,,, +2012-10-14,63.18181610107422,63.409088134765625,62.727272033691406,63.409088134765625,524723.0 +2012-10-15,63.409088134765625,64.31818389892578,63.409088134765625,64.09091186523438,1355924.0 +2012-10-16,64.09091186523438,64.54545593261719,63.8636360168457,64.31818389892578,893344.0 +2012-10-17,64.31818389892578,65.0,64.09091186523438,64.54545593261719,768949.0 +2012-10-18,,,,, +2012-10-21,64.31818389892578,64.54545593261719,64.09091186523438,64.31818389892578,491784.0 +2012-10-22,64.31818389892578,64.54545593261719,64.09091186523438,64.09091186523438,436576.0 +2012-10-23,64.09091186523438,65.90908813476562,63.8636360168457,65.90908813476562,1689322.0 +2012-10-24,64.54545593261719,65.90908813476562,64.31818389892578,65.90908813476562,689497.0 +2012-10-25,,,,, +2012-10-28,65.90908813476562,65.90908813476562,65.90908813476562,65.90908813476562,0.0 +2012-11-01,65.90908813476562,65.90908813476562,65.90908813476562,65.90908813476562,0.0 +2012-11-04,67.04545593261719,68.40908813476562,66.59091186523438,68.40908813476562,522765.0 +2012-11-05,67.7272720336914,69.09091186523438,67.5,69.09091186523438,789039.0 +2012-11-06,69.09091186523438,69.54545593261719,67.5,68.18181610107422,1824693.0 +2012-11-07,67.95454406738281,68.40908813476562,67.2727279663086,67.5,1171025.0 +2012-11-08,,,,, +2012-11-11,68.18181610107422,68.40908813476562,67.2727279663086,67.95454406738281,521868.0 +2012-11-12,67.5,67.7272720336914,67.04545593261719,67.2727279663086,393256.0 +2012-11-13,67.04545593261719,67.2727279663086,66.81818389892578,67.04545593261719,443819.0 +2012-11-14,67.2727279663086,67.95454406738281,67.2727279663086,67.5,279247.0 +2012-11-15,,,,, +2012-11-18,,,,, +2012-11-19,68.63636016845703,68.63636016845703,67.04545593261719,67.2727279663086,1428659.0 +2012-11-20,67.7272720336914,68.18181610107422,67.04545593261719,67.04545593261719,1045591.0 +2012-11-21,67.2727279663086,67.2727279663086,65.0,65.2272720336914,838008.0 +2012-11-22,65.2272720336914,65.2272720336914,65.2272720336914,65.2272720336914,0.0 +2012-11-25,65.45454406738281,65.45454406738281,64.54545593261719,64.7727279663086,826566.0 +2012-11-26,64.54545593261719,65.45454406738281,62.95454406738281,65.45454406738281,1186572.0 +2012-11-27,65.2272720336914,65.45454406738281,63.18181610107422,63.6363639831543,605242.0 +2012-11-28,64.09091186523438,65.68181610107422,63.8636360168457,65.68181610107422,648961.0 +2012-11-29,,,,, +2012-12-02,65.68181610107422,65.68181610107422,65.68181610107422,65.68181610107422,0.0 +2012-12-03,69.31818389892578,69.7727279663086,68.63636016845703,69.09091186523438,512651.0 +2012-12-04,69.09091186523438,69.09091186523438,67.95454406738281,68.40908813476562,372362.0 +2012-12-05,68.40908813476562,68.40908813476562,67.95454406738281,68.18181610107422,366335.0 +2012-12-06,68.18181610107422,68.18181610107422,68.18181610107422,68.18181610107422,0.0 +2012-12-09,68.18181610107422,68.18181610107422,68.18181610107422,68.18181610107422,0.0 +2012-12-10,69.09091186523438,69.54545593261719,69.09091186523438,69.09091186523438,942568.0 +2012-12-11,69.09091186523438,69.54545593261719,68.86363220214844,69.09091186523438,650063.0 +2012-12-12,69.31818389892578,69.54545593261719,68.86363220214844,68.86363220214844,483733.0 +2012-12-13,68.86363220214844,68.86363220214844,68.86363220214844,68.86363220214844,0.0 +2012-12-16,68.86363220214844,68.86363220214844,68.86363220214844,68.86363220214844,0.0 +2012-12-17,69.09091186523438,69.09091186523438,68.63636016845703,68.86363220214844,486218.0 +2012-12-18,68.63636016845703,68.63636016845703,67.7272720336914,67.95454406738281,844833.0 +2012-12-19,68.18181610107422,68.40908813476562,67.5,67.95454406738281,668518.0 +2012-12-20,67.95454406738281,67.95454406738281,67.95454406738281,67.95454406738281,0.0 +2012-12-23,67.95454406738281,67.95454406738281,67.95454406738281,67.95454406738281,0.0 +2012-12-24,69.31818389892578,69.31818389892578,67.95454406738281,68.18181610107422,900617.0 +2012-12-25,68.18181610107422,68.40908813476562,67.7272720336914,67.95454406738281,422199.0 +2012-12-26,67.95454406738281,68.86363220214844,67.7272720336914,68.40908813476562,258053.0 +2012-12-27,68.40908813476562,68.40908813476562,68.40908813476562,68.40908813476562,0.0 +2012-12-30,68.40908813476562,68.40908813476562,68.40908813476562,68.40908813476562,0.0 +2012-12-31,68.86363220214844,69.09091186523438,68.40908813476562,69.09091186523438,353504.0 +2013-01-01,68.86363220214844,70.0,68.86363220214844,70.0,626668.0 +2013-01-02,69.7727279663086,70.2272720336914,69.31818389892578,69.7727279663086,716131.0 +2013-01-03,69.7727279663086,69.7727279663086,69.7727279663086,69.7727279663086,0.0 +2013-01-06,69.7727279663086,69.7727279663086,69.7727279663086,69.7727279663086,0.0 +2013-01-07,72.04545593261719,72.2727279663086,71.13636016845703,72.04545593261719,930398.0 +2013-01-08,72.04545593261719,73.18181610107422,71.81818389892578,73.18181610107422,875905.0 +2013-01-09,73.63636016845703,74.31818389892578,72.04545593261719,72.5,1261573.0 +2013-01-10,72.5,72.5,72.5,72.5,0.0 +2013-01-13,72.5,72.5,72.5,72.5,0.0 +2013-01-14,72.75,72.75,72.0,72.25,483334.0 +2013-01-15,72.25,72.5,71.25,71.5,470181.0 +2013-01-16,71.75,71.75,70.5,71.0,1454126.0 +2013-01-17,71.0,71.0,71.0,71.0,0.0 +2013-01-20,71.0,71.0,71.0,71.0,0.0 +2013-01-21,73.0,73.0,71.75,73.0,930345.0 +2013-01-22,73.0,75.25,72.75,75.0,1679530.0 +2013-01-23,75.0,75.5,74.25,74.75,867090.0 +2013-01-24,74.75,74.75,74.75,74.75,0.0 +2013-01-27,74.75,74.75,74.75,74.75,0.0 +2013-01-28,74.0,74.0,73.25,73.75,469125.0 +2013-01-29,73.75,75.0,73.25,74.75,727217.0 +2013-01-30,74.5,75.5,74.5,75.25,1160736.0 +2013-01-31,75.25,75.25,75.25,75.25,0.0 +2013-02-03,75.25,75.25,75.25,75.25,0.0 +2013-02-04,74.0,75.0,74.0,74.75,167195.0 +2013-02-05,74.0,74.75,73.75,73.75,636849.0 +2013-02-06,74.0,74.75,74.0,74.5,813525.0 +2013-02-07,74.5,74.5,74.5,74.5,0.0 +2013-02-10,74.5,74.5,74.5,74.5,0.0 +2013-02-11,74.25,74.75,74.25,74.75,512855.0 +2013-02-12,74.5,74.75,74.25,74.75,287129.0 +2013-02-13,74.5,75.0,74.5,74.5,465411.0 +2013-02-14,74.5,74.5,74.5,74.5,0.0 +2013-02-17,74.5,74.5,74.5,74.5,0.0 +2013-02-18,74.75,74.75,74.25,74.75,300923.0 +2013-02-19,74.75,74.75,73.75,74.5,536575.0 +2013-02-20,73.75,74.0,73.25,73.75,639236.0 +2013-02-21,73.75,73.75,73.75,73.75,0.0 +2013-02-24,73.75,73.75,73.75,73.75,0.0 +2013-02-25,74.0,74.5,74.0,74.25,504177.0 +2013-02-26,74.25,74.5,74.0,74.25,409295.0 +2013-02-27,74.25,74.5,74.25,74.5,355488.0 +2013-02-28,74.5,74.5,74.5,74.5,0.0 +2013-03-03,74.5,74.5,74.5,74.5,0.0 +2013-03-04,75.5,75.75,75.25,75.5,458443.0 +2013-03-05,75.5,76.0,75.5,76.0,354391.0 +2013-03-06,76.0,78.25,76.0,77.25,808880.0 +2013-03-07,77.25,77.25,77.25,77.25,0.0 +2013-03-10,77.25,77.25,77.25,77.25,0.0 +2013-03-11,78.0,78.75,78.0,78.75,408842.0 +2013-03-12,78.75,78.75,77.75,78.5,1346299.0 +2013-03-13,78.0,79.75,78.0,79.5,685454.0 +2013-03-14,79.5,79.5,79.5,79.5,0.0 +2013-03-17,80.0,80.25,79.5,80.0,526038.0 +2013-03-18,79.75,80.25,79.0,79.75,618253.0 +2013-03-19,79.75,80.25,79.75,80.0,647860.0 +2013-03-20,80.0,80.75,79.75,80.75,514590.0 +2013-03-21,,,,, +2013-03-24,81.75,83.5,81.5,83.0,789051.0 +2013-03-25,82.75,83.5,82.5,82.5,1018489.0 +2013-03-26,82.5,82.5,80.75,81.5,1259649.0 +2013-03-27,81.75,82.0,81.25,81.5,412637.0 +2013-03-28,,,,, +2013-03-31,81.75,82.0,81.5,81.75,270293.0 +2013-04-01,81.75,82.25,81.5,82.0,416080.0 +2013-04-02,82.25,82.5,81.75,82.25,528394.0 +2013-04-03,82.0,82.0,81.5,81.75,440550.0 +2013-04-04,,,,, +2013-04-07,80.75,80.75,79.75,80.25,442267.0 +2013-04-08,80.25,81.25,80.0,80.5,532774.0 +2013-04-09,81.0,81.25,80.25,80.75,640512.0 +2013-04-10,80.75,82.5,80.75,82.25,1134949.0 +2013-04-11,,,,, +2013-04-14,82.5,83.0,82.25,82.75,419710.0 +2013-04-15,82.5,83.0,82.25,82.5,431954.0 +2013-04-16,82.25,82.5,81.25,81.75,528856.0 +2013-04-17,81.75,82.0,80.75,81.25,575445.0 +2013-04-18,,,,, +2013-04-21,81.75,81.75,80.5,80.75,902823.0 +2013-04-22,80.75,81.25,80.75,81.25,834336.0 +2013-04-23,81.25,81.5,81.0,81.0,482543.0 +2013-04-24,81.5,81.5,80.25,81.0,1170686.0 +2013-04-25,,,,, +2013-04-28,81.0,81.0,79.5,80.0,1072189.0 +2013-04-29,80.0,80.25,79.5,80.25,1924812.0 +2013-04-30,80.0,80.25,79.5,80.0,778349.0 +2013-05-01,80.25,80.25,79.5,79.5,716106.0 +2013-05-02,79.5,79.5,79.5,79.5,0.0 +2013-05-05,80.0,80.0,79.75,80.0,451717.0 +2013-05-06,80.0,80.25,79.75,80.0,741239.0 +2013-05-07,79.75,80.0,79.5,80.0,408388.0 +2013-05-08,80.0,80.0,79.75,80.0,679686.0 +2013-05-09,,,,, +2013-05-12,79.75,80.0,79.5,79.75,456771.0 +2013-05-13,79.75,79.75,79.5,79.75,395710.0 +2013-05-14,79.75,80.0,79.5,79.5,446338.0 +2013-05-15,79.75,80.0,79.25,79.75,678124.0 +2013-05-16,,,,, +2013-05-19,79.75,80.75,79.5,80.0,1370948.0 +2013-05-20,80.0,80.5,79.75,80.25,557962.0 +2013-05-21,80.25,80.75,80.25,80.5,669197.0 +2013-05-22,80.5,80.5,80.0,80.25,523905.0 +2013-05-23,,,,, +2013-05-26,79.5,79.5,78.5,79.0,841168.0 +2013-05-27,79.0,79.5,78.75,79.5,471226.0 +2013-05-28,79.25,80.0,79.25,79.5,492886.0 +2013-05-29,79.75,80.0,79.5,79.75,629042.0 +2013-05-30,,,,, +2013-06-02,79.75,80.5,79.75,80.25,874870.0 +2013-06-03,80.25,82.25,80.0,81.0,1396022.0 +2013-06-04,81.0,81.75,80.0,80.25,1094542.0 +2013-06-05,80.0,81.25,79.75,81.0,1528879.0 +2013-06-06,,,,, +2013-06-09,80.25,81.0,79.5,80.5,1207663.0 +2013-06-10,80.5,81.0,80.5,81.0,640772.0 +2013-06-11,80.75,80.75,79.5,80.0,834504.0 +2013-06-12,80.0,80.5,79.75,80.25,602150.0 +2013-06-13,,,,, +2013-06-16,77.0,79.25,77.0,78.75,1110779.0 +2013-06-17,78.75,79.25,78.0,78.75,969665.0 +2013-06-18,79.0,80.0,79.0,80.0,614203.0 +2013-06-19,80.0,80.0,79.0,79.25,658185.0 +2013-06-20,,,,, +2013-06-23,78.75,79.75,78.75,79.25,672357.0 +2013-06-24,79.5,79.75,78.0,79.0,835841.0 +2013-06-25,79.0,79.75,78.75,79.5,2721372.0 +2013-06-26,79.0,79.5,79.0,79.5,296704.0 +2013-06-27,79.5,79.5,79.5,79.5,0.0 +2013-06-30,79.5,81.0,78.75,81.0,783487.0 +2013-07-01,80.0,80.5,79.75,80.25,766723.0 +2013-07-02,80.0,81.25,80.0,80.75,1310805.0 +2013-07-03,80.75,81.5,80.0,80.25,1106357.0 +2013-07-04,80.25,80.25,80.25,80.25,0.0 +2013-07-07,80.75,82.25,80.75,81.5,842347.0 +2013-07-08,81.25,81.75,81.25,81.75,559336.0 +2013-07-09,81.75,82.25,81.75,82.25,379676.0 +2013-07-10,82.0,82.5,82.0,82.25,534564.0 +2013-07-11,,,,, +2013-07-14,82.75,83.5,82.25,83.0,793912.0 +2013-07-15,82.75,83.0,82.0,82.5,343874.0 +2013-07-16,82.75,83.25,82.0,82.5,1210525.0 +2013-07-17,82.5,83.25,82.0,83.0,2051887.0 +2013-07-18,,,,, +2013-07-21,82.75,84.0,82.5,83.75,689801.0 +2013-07-22,83.75,84.25,83.5,83.75,689404.0 +2013-07-23,84.0,84.0,83.0,83.25,639902.0 +2013-07-24,83.25,83.25,82.75,82.75,762754.0 +2013-07-25,82.75,82.75,82.75,82.75,0.0 +2013-07-28,83.25,83.75,83.0,83.25,556678.0 +2013-07-29,82.0,82.75,82.0,82.75,345129.0 +2013-07-30,82.75,83.5,82.5,83.5,303761.0 +2013-07-31,83.25,84.25,83.0,84.25,710200.0 +2013-08-01,84.0,84.25,83.75,84.0,531314.0 +2013-08-04,84.0,86.75,84.0,86.0,888480.0 +2013-08-05,86.0,89.0,85.75,89.0,1221424.0 +2013-08-11,89.0,89.0,89.0,89.0,0.0 +2013-08-13,89.0,89.0,87.25,87.5,1002642.0 +2013-08-14,87.5,87.75,86.5,86.75,746395.0 +2013-08-15,87.0,87.5,86.25,87.0,909537.0 +2013-08-18,,,,, +2013-08-19,87.5,87.5,86.75,87.25,1018181.0 +2013-08-20,87.25,87.25,85.75,86.0,1305121.0 +2013-08-21,86.25,87.25,86.0,86.75,2738641.0 +2013-08-22,86.75,87.0,85.75,86.0,1419099.0 +2013-08-25,86.25,86.5,85.0,85.25,926788.0 +2013-08-26,85.0,85.25,84.0,84.5,909678.0 +2013-08-27,84.0,84.0,79.75,82.0,2841735.0 +2013-08-28,81.0,84.0,80.25,83.75,1542499.0 +2013-08-29,83.5,85.0,82.5,83.75,1220537.0 +2013-09-01,83.75,84.5,83.75,84.5,487717.0 +2013-09-02,84.5,85.75,84.25,85.75,1606777.0 +2013-09-03,86.0,86.25,83.0,83.5,1843374.0 +2013-09-04,83.0,83.5,82.0,83.25,875835.0 +2013-09-05,83.25,83.25,81.75,83.25,751597.0 +2013-09-08,83.25,83.5,82.5,82.75,623957.0 +2013-09-09,83.0,83.0,82.0,82.5,515390.0 +2013-09-10,84.0,84.5,83.25,84.25,1216625.0 +2013-09-11,84.25,84.25,83.0,83.5,785576.0 +2013-09-12,83.25,84.0,83.25,83.5,1490536.0 +2013-09-15,84.25,85.5,84.25,85.0,1669451.0 +2013-09-16,85.0,85.75,84.75,85.75,1250142.0 +2013-09-17,85.25,86.5,85.0,86.5,1040029.0 +2013-09-18,86.25,86.25,84.75,84.75,1604525.0 +2013-09-19,85.25,86.0,84.5,85.0,1798156.0 +2013-09-24,84.75,85.0,84.0,84.25,869204.0 +2013-09-25,84.25,84.25,84.25,84.25,0.0 +2013-09-26,84.5,86.0,84.5,85.5,1779314.0 +2013-09-29,85.0,85.0,84.5,84.75,503296.0 +2013-09-30,84.5,84.75,84.25,84.75,631880.0 +2013-10-01,84.75,85.25,84.5,85.0,540032.0 +2013-10-02,85.0,85.0,84.25,84.25,649770.0 +2013-10-03,84.0,84.0,83.25,83.75,1603284.0 +2013-10-06,83.5,83.75,82.5,83.25,848191.0 +2013-10-07,83.0,83.25,82.5,82.75,1657084.0 +2013-10-08,82.75,83.25,82.25,82.5,1374322.0 +2013-10-09,82.5,83.5,82.0,82.75,2191692.0 +2013-10-10,83.0,84.0,82.75,83.25,998478.0 +2013-10-13,83.25,83.25,83.25,83.25,0.0 +2013-10-20,84.25,84.75,84.0,84.25,568415.0 +2013-10-21,84.75,84.75,84.0,84.5,1418702.0 +2013-10-22,84.5,84.75,84.25,84.25,707534.0 +2013-10-23,84.25,84.5,84.0,84.0,478789.0 +2013-10-24,84.25,84.5,84.0,84.25,354086.0 +2013-10-27,84.5,84.5,83.25,83.75,602410.0 +2013-10-28,83.75,83.75,82.5,83.0,702689.0 +2013-10-29,82.75,83.0,82.0,83.0,1228261.0 +2013-10-30,84.0,85.0,83.0,83.5,1867245.0 +2013-10-31,83.5,84.25,82.5,84.25,1355628.0 +2013-11-03,84.25,85.0,84.25,84.5,964116.0 +2013-11-04,84.5,85.25,84.5,84.75,969713.0 +2013-11-05,84.0,84.25,83.5,84.25,784188.0 +2013-11-06,84.25,84.75,84.0,84.5,833633.0 +2013-11-07,84.5,85.25,84.25,85.0,1205055.0 +2013-11-10,85.25,85.75,84.75,85.5,1462821.0 +2013-11-11,85.25,85.75,85.0,85.5,1599320.0 +2013-11-12,85.25,86.5,85.0,86.0,1970800.0 +2013-11-13,86.5,86.5,85.5,86.0,521838.0 +2013-11-14,86.0,86.5,85.75,86.5,758557.0 +2013-11-17,86.25,87.0,85.75,86.5,823759.0 +2013-11-18,86.5,88.5,86.25,88.5,983976.0 +2013-11-19,88.25,88.25,87.0,87.5,600382.0 +2013-11-20,87.25,87.5,86.25,86.5,378665.0 +2013-11-21,86.5,86.75,86.0,86.5,384964.0 +2013-11-24,86.5,86.75,85.5,86.0,1010903.0 +2013-11-25,85.75,86.0,85.0,85.0,877312.0 +2013-11-26,85.25,85.25,83.75,84.25,2164485.0 +2013-11-27,84.25,85.0,84.0,84.5,775910.0 +2013-11-28,84.5,85.5,84.5,85.0,718406.0 +2013-12-01,85.0,85.25,84.5,84.75,445179.0 +2013-12-02,85.0,85.0,84.5,84.75,403164.0 +2013-12-03,84.75,85.0,83.5,83.75,973702.0 +2013-12-04,83.75,84.5,83.5,83.75,1283973.0 +2013-12-05,83.75,84.75,83.75,84.5,458728.0 +2013-12-08,85.0,85.25,84.75,85.25,479419.0 +2013-12-09,85.25,86.0,85.0,86.0,815865.0 +2013-12-10,85.75,86.0,85.25,86.0,729003.0 +2013-12-11,85.5,86.0,85.25,86.0,508071.0 +2013-12-12,86.0,86.25,85.25,86.25,541060.0 +2013-12-15,86.0,86.25,85.25,85.75,777864.0 +2013-12-16,85.25,86.0,85.0,85.5,799403.0 +2013-12-17,85.25,85.25,84.5,85.0,534928.0 +2013-12-18,84.75,85.25,84.5,85.0,561494.0 +2013-12-19,85.0,85.25,84.25,85.0,825015.0 +2013-12-22,85.25,86.0,85.0,85.5,1095495.0 +2013-12-23,85.5,86.25,85.25,86.0,740787.0 +2013-12-24,86.0,86.0,85.25,85.5,857547.0 +2013-12-25,85.5,85.5,84.5,85.0,537436.0 +2013-12-26,84.75,85.0,84.0,84.75,555392.0 +2013-12-29,84.75,85.0,84.5,84.75,290500.0 +2013-12-30,84.75,85.25,84.5,85.25,478609.0 +2013-12-31,85.0,85.75,85.0,85.5,499845.0 +2014-01-01,85.25,87.0,85.25,86.0,1087478.0 +2014-01-02,86.0,86.25,85.0,86.25,1098121.0 +2014-01-05,86.25,86.25,85.25,85.5,627238.0 +2014-01-06,85.25,85.75,85.0,85.5,472521.0 +2014-01-07,85.25,85.75,85.0,85.5,344466.0 +2014-01-08,85.5,85.75,85.0,85.5,901620.0 +2014-01-09,85.5,86.75,85.5,86.75,1109906.0 +2014-01-12,86.5,86.5,85.75,86.5,632576.0 +2014-01-13,86.25,87.25,86.0,86.5,1309842.0 +2014-01-14,86.5,86.5,86.5,86.5,0.0 +2014-01-15,88.0,90.0,88.0,88.5,6880261.0 +2014-01-16,88.5,89.5,88.25,89.0,1432158.0 +2014-01-19,89.0,91.5,88.75,90.25,1802600.0 +2014-01-20,90.75,91.25,89.5,89.75,822580.0 +2014-01-21,89.75,90.25,89.5,90.0,986002.0 +2014-01-22,90.0,90.25,89.5,90.0,858367.0 +2014-01-23,90.25,90.5,89.25,89.5,1663024.0 +2014-01-26,88.25,89.0,87.75,88.75,2387896.0 +2014-01-27,88.75,89.25,87.5,88.25,1725490.0 +2014-01-28,88.25,88.5,87.25,88.0,2273519.0 +2014-01-29,88.25,88.75,87.5,88.0,750033.0 +2014-01-30,87.75,88.25,87.5,88.0,1365928.0 +2014-02-02,88.0,88.75,87.75,88.75,1905008.0 +2014-02-03,88.75,89.5,88.5,88.5,1044326.0 +2014-02-04,88.25,88.75,87.75,88.5,1125253.0 +2014-02-05,88.5,89.0,88.25,88.75,699429.0 +2014-02-06,88.75,89.5,88.5,88.75,747663.0 +2014-02-09,89.0,89.25,88.5,89.25,803849.0 +2014-02-10,89.0,89.25,88.75,89.0,485890.0 +2014-02-11,88.75,89.5,88.75,89.5,1068713.0 +2014-02-12,89.5,92.5,89.25,91.75,1990387.0 +2014-02-13,91.25,92.5,91.25,92.5,1124281.0 +2014-02-16,92.5,93.0,91.75,92.25,1093395.0 +2014-02-17,91.5,91.5,90.75,91.25,550486.0 +2014-02-18,91.0,91.5,90.5,91.0,533591.0 +2014-02-19,91.0,91.0,90.0,90.25,1169964.0 +2014-02-20,90.25,90.5,89.75,90.25,933097.0 +2014-02-23,90.75,92.0,90.5,92.0,897703.0 +2014-02-24,92.0,93.75,91.75,93.0,981830.0 +2014-02-25,93.0,93.25,91.5,92.5,677858.0 +2014-02-26,92.25,92.25,91.0,91.75,719330.0 +2014-02-27,91.5,92.5,91.5,92.0,823308.0 +2014-03-02,92.0,92.25,91.0,91.5,981722.0 +2014-03-03,91.25,91.25,90.5,91.0,550162.0 +2014-03-04,91.0,92.0,91.0,91.75,745405.0 +2014-03-05,91.5,92.25,91.0,92.25,1513280.0 +2014-03-06,92.25,93.0,92.0,93.0,956025.0 +2014-03-09,93.0,93.75,92.75,93.5,1173032.0 +2014-03-10,93.25,93.5,92.5,93.5,634510.0 +2014-03-11,93.5,94.0,93.0,93.5,606248.0 +2014-03-12,93.5,93.5,92.75,93.0,534524.0 +2014-03-13,93.0,93.0,93.0,93.0,0.0 +2014-03-16,92.0,92.75,91.75,92.5,654507.0 +2014-03-17,92.25,92.5,91.75,92.0,558626.0 +2014-03-18,92.25,92.5,91.75,92.0,799555.0 +2014-03-19,92.0,92.25,91.5,91.75,729391.0 +2014-03-20,91.75,91.75,91.0,91.0,825141.0 +2014-03-23,91.25,92.75,90.75,92.5,1295681.0 +2014-03-24,92.5,93.0,92.0,92.75,1178843.0 +2014-03-25,92.5,92.75,92.0,92.5,559851.0 +2014-03-26,92.5,93.5,92.0,93.0,874552.0 +2014-03-27,93.0,93.25,92.25,92.75,467147.0 +2014-03-30,93.0,93.0,91.75,92.25,1114276.0 +2014-03-31,92.25,92.75,91.75,92.75,874953.0 +2014-04-01,92.5,93.0,92.25,92.75,596748.0 +2014-04-02,92.75,93.75,92.5,93.5,1014243.0 +2014-04-03,93.5,94.5,93.25,94.5,960492.0 +2014-04-06,94.5,95.0,93.75,94.0,562725.0 +2014-04-07,93.75,94.0,93.25,93.75,460406.0 +2014-04-08,93.75,94.75,93.75,94.75,368830.0 +2014-04-09,94.5,96.0,94.5,95.5,795225.0 +2014-04-10,95.25,96.0,94.75,96.0,613614.0 +2014-04-13,95.75,95.75,94.75,95.0,605609.0 +2014-04-14,95.0,95.75,95.0,95.5,339702.0 +2014-04-15,95.5,96.5,95.5,96.5,548800.0 +2014-04-16,96.25,96.5,96.0,96.25,630316.0 +2014-04-17,96.25,96.5,96.0,96.0,571326.0 +2014-04-20,96.25,98.25,96.0,98.0,998498.0 +2014-04-21,98.0,98.5,97.0,97.5,672950.0 +2014-04-22,97.5,97.5,94.75,95.25,1732712.0 +2014-04-23,96.0,96.0,94.75,95.25,1165304.0 +2014-04-24,95.75,96.25,94.0,94.25,1412166.0 +2014-04-27,94.0,94.75,93.75,94.75,543606.0 +2014-04-28,94.75,95.25,94.5,95.0,3135095.0 +2014-04-29,95.0,95.75,94.5,95.25,586872.0 +2014-04-30,95.5,96.5,95.0,95.75,620754.0 +2014-05-01,95.5,97.0,95.5,96.75,1262615.0 +2014-05-04,97.0,98.25,97.0,97.75,557190.0 +2014-05-05,97.75,98.0,97.25,97.75,396527.0 +2014-05-06,97.75,98.5,97.75,98.25,633539.0 +2014-05-07,96.75,97.0,96.25,96.5,588301.0 +2014-05-08,96.75,97.5,96.5,96.5,202942.0 +2014-05-11,96.75,97.25,96.25,96.25,250467.0 +2014-05-12,96.5,96.75,95.75,96.25,341841.0 +2014-05-13,96.5,96.75,95.5,96.25,515277.0 +2014-05-14,96.25,96.5,95.5,96.0,385613.0 +2014-05-15,96.0,96.25,95.25,96.25,1179613.0 +2014-05-18,96.0,96.5,95.75,95.75,907845.0 +2014-05-19,95.75,96.0,94.75,95.5,1085312.0 +2014-05-20,95.5,95.5,94.5,94.5,964237.0 +2014-05-21,94.5,94.75,93.75,94.5,1022178.0 +2014-05-22,94.25,94.75,93.5,94.0,906006.0 +2014-05-25,93.5,93.75,92.75,93.0,1407967.0 +2014-05-26,92.75,93.75,92.75,93.75,628820.0 +2014-05-27,93.5,94.25,93.5,93.5,696869.0 +2014-05-28,93.75,93.75,92.5,93.0,1192076.0 +2014-05-29,93.0,93.25,92.75,93.25,851957.0 +2014-06-01,93.25,93.25,92.5,93.0,569545.0 +2014-06-02,91.0,91.25,88.0,88.75,5659765.0 +2014-06-03,88.5,88.75,86.5,86.5,4038338.0 +2014-06-04,86.75,86.75,84.25,85.0,10740496.0 +2014-06-05,85.0,86.0,84.5,84.75,5799487.0 +2014-06-08,85.0,85.25,83.25,84.75,3656526.0 +2014-06-09,84.75,85.0,84.25,84.75,3211488.0 +2014-06-10,85.0,85.5,83.25,83.75,5780533.0 +2014-06-11,83.75,84.0,83.25,83.75,3724916.0 +2014-06-12,83.75,84.25,83.0,83.5,1951496.0 +2014-06-15,83.0,83.0,82.25,82.75,1307076.0 +2014-06-16,82.75,83.25,82.0,82.25,2142765.0 +2014-06-17,82.25,82.25,80.75,81.75,2663348.0 +2014-06-18,81.75,82.25,81.25,82.0,3317914.0 +2014-06-19,82.25,83.0,81.75,82.75,910874.0 +2014-06-22,83.0,84.0,83.0,83.5,910830.0 +2014-06-23,83.5,83.5,82.5,83.25,758762.0 +2014-06-24,83.0,83.0,81.75,82.25,1336081.0 +2014-06-25,82.25,82.75,82.0,82.5,674485.0 +2014-06-26,82.25,82.5,81.75,82.0,1159357.0 +2014-06-29,81.5,82.0,81.25,81.75,823876.0 +2014-06-30,81.75,82.25,81.5,82.0,921086.0 +2014-07-01,82.0,83.75,81.75,83.5,997889.0 +2014-07-02,83.5,85.25,83.5,84.5,907470.0 +2014-07-03,85.0,85.5,84.25,85.5,1363627.0 +2014-07-06,85.25,85.5,84.75,85.0,404631.0 +2014-07-07,85.25,85.5,84.75,84.75,543449.0 +2014-07-08,85.0,85.5,83.75,84.25,849399.0 +2014-07-09,84.5,84.75,83.75,84.5,610957.0 +2014-07-10,84.75,85.0,84.0,84.25,473823.0 +2014-07-13,84.25,84.5,83.75,84.25,465315.0 +2014-07-14,84.25,84.75,84.0,84.5,602784.0 +2014-07-15,84.5,84.5,82.75,83.25,1713813.0 +2014-07-16,83.25,83.5,82.75,83.25,443214.0 +2014-07-17,83.25,83.5,82.5,83.0,510522.0 +2014-07-20,83.25,83.75,82.5,83.5,731838.0 +2014-07-21,83.0,83.25,82.5,83.0,970377.0 +2014-07-22,86.75,88.75,86.0,87.0,7884595.0 +2014-07-23,87.25,88.0,87.0,87.75,3917235.0 +2014-07-24,88.0,89.0,87.75,88.5,2668195.0 +2014-08-03,87.5,87.75,87.0,87.25,1340234.0 +2014-08-04,87.5,88.25,87.5,88.25,1311138.0 +2014-08-05,88.0,88.75,88.0,88.5,1471595.0 +2014-08-06,88.25,88.5,87.75,88.25,1501772.0 +2014-08-07,88.25,89.5,88.25,89.5,1529317.0 +2014-08-10,89.5,90.5,89.25,89.75,1227249.0 +2014-08-11,89.75,90.0,89.0,89.5,857544.0 +2014-08-12,89.25,90.25,89.25,90.0,599032.0 +2014-08-13,90.0,90.5,89.75,90.25,1168928.0 +2014-08-14,90.25,90.75,90.0,90.0,790964.0 +2014-08-17,90.0,90.25,89.5,89.5,1264885.0 +2014-08-18,89.5,89.75,88.75,89.25,1467926.0 +2014-08-19,89.25,89.5,88.75,88.75,1054600.0 +2014-08-20,88.75,89.25,88.75,89.0,1812626.0 +2014-08-21,89.25,89.25,88.5,88.5,788701.0 +2014-08-24,89.0,89.5,88.5,89.0,2206128.0 +2014-08-25,89.25,89.5,88.5,89.0,3479689.0 +2014-08-26,89.0,89.0,88.0,89.0,2215668.0 +2014-08-27,89.5,91.25,89.5,90.5,3389151.0 +2014-08-28,90.75,91.5,90.25,90.75,1595476.0 +2014-08-31,91.25,91.5,90.75,91.0,1626605.0 +2014-09-01,91.0,92.75,90.75,92.75,3312436.0 +2014-09-02,92.75,92.75,91.75,92.25,1286275.0 +2014-09-03,92.25,94.0,92.25,93.75,1724818.0 +2014-09-04,93.75,94.5,93.25,93.75,1561941.0 +2014-09-07,93.75,94.0,93.5,93.75,1001309.0 +2014-09-08,93.75,94.0,93.25,93.5,718584.0 +2014-09-09,93.5,93.5,93.0,93.25,998329.0 +2014-09-10,93.25,93.25,92.5,92.75,1219676.0 +2014-09-11,92.75,93.0,91.25,91.75,2256829.0 +2014-09-14,92.0,93.0,91.75,91.75,2375524.0 +2014-09-15,91.75,92.75,91.5,92.5,2223290.0 +2014-09-16,92.5,93.75,92.25,93.5,1476960.0 +2014-09-17,93.5,94.0,92.75,93.25,2292235.0 +2014-09-18,93.0,93.5,92.5,93.0,1711846.0 +2014-09-21,93.0,93.25,92.0,92.5,1997220.0 +2014-09-22,91.75,92.0,90.5,91.0,2158088.0 +2014-09-24,90.25,90.75,89.75,90.75,1741028.0 +2014-09-25,90.5,91.0,90.0,90.5,1998107.0 +2014-09-28,90.5,90.5,89.25,89.75,1076279.0 +2014-09-29,89.5,90.0,89.25,89.75,1079757.0 +2014-09-30,89.75,90.5,89.75,90.25,843603.0 +2014-10-01,90.0,90.5,89.75,90.0,730935.0 +2014-10-02,89.75,90.5,89.25,90.5,1024763.0 +2014-10-12,87.25,89.25,84.75,85.25,2413402.0 +2014-10-13,85.5,87.5,85.0,87.5,2095476.0 +2014-10-14,87.0,87.0,85.0,85.75,1647861.0 +2014-10-15,85.75,86.0,84.5,84.75,1352106.0 +2014-10-16,82.75,84.0,79.0,83.5,2262026.0 +2014-10-19,85.5,85.75,83.5,85.0,1614111.0 +2014-10-20,85.25,85.5,84.0,85.0,1788652.0 +2014-10-21,85.0,86.0,84.5,85.75,1892032.0 +2014-10-22,86.0,86.75,85.25,85.75,1781277.0 +2014-10-23,84.5,85.25,84.0,85.0,1251200.0 +2014-10-26,85.0,87.0,84.75,87.0,2395265.0 +2014-10-27,86.75,87.0,83.5,83.75,3395278.0 +2014-10-28,84.0,84.25,82.5,82.75,2591161.0 +2014-10-29,83.25,83.5,79.25,79.75,4027488.0 +2014-10-30,79.75,79.75,79.75,79.75,0.0 +2014-11-02,79.75,79.75,79.75,79.75,0.0 +2014-11-03,79.75,79.75,79.75,79.75,0.0 +2014-11-04,72.0,72.0,72.0,72.0,310954.0 +2014-11-05,65.0,65.0,65.0,65.0,275114.0 +2014-11-06,58.5,60.0,58.5,58.5,36074673.0 +2014-11-09,56.5,63.25,54.75,60.75,73358356.0 +2014-11-10,61.5,61.5,58.25,58.25,23663539.0 +2014-11-11,57.0,57.5,55.25,55.75,17512920.0 +2014-11-12,56.25,57.5,55.5,56.75,16971608.0 +2014-11-13,56.5,56.75,55.75,55.75,9546540.0 +2014-11-16,56.25,58.0,55.75,57.0,17151526.0 +2014-11-17,57.5,57.5,55.5,55.75,12105173.0 +2014-11-18,56.0,57.5,55.5,56.0,11112742.0 +2014-11-19,56.75,57.25,56.0,56.5,10293581.0 +2014-11-20,56.5,56.75,56.0,56.0,4606133.0 +2014-11-23,56.75,56.75,55.75,56.0,6113502.0 +2014-11-24,56.0,56.25,55.5,55.5,4727728.0 +2014-11-25,55.0,55.0,53.5,54.0,6363443.0 +2014-11-26,53.25,53.25,50.0,52.0,8208662.0 +2014-11-27,50.75,53.0,50.5,53.0,6417691.0 +2014-11-30,49.5,50.25,48.29999923706055,49.099998474121094,6199734.0 +2014-12-01,48.70000076293945,53.0,48.70000076293945,51.5,7832151.0 +2014-12-02,51.5,51.5,51.5,51.5,0.0 +2014-12-03,49.0,49.5,46.29999923706055,47.79999923706055,20148431.0 +2014-12-04,48.20000076293945,49.400001525878906,47.900001525878906,49.099998474121094,10138686.0 +2014-12-07,49.0,51.0,48.79999923706055,48.900001525878906,10863305.0 +2014-12-08,49.099998474121094,49.099998474121094,48.099998474121094,48.29999923706055,4000659.0 +2014-12-09,47.0,47.099998474121094,46.400001525878906,46.79999923706055,6721213.0 +2014-12-10,46.79999923706055,47.0,44.79999923706055,45.0,4662286.0 +2014-12-11,43.79999923706055,44.099998474121094,43.099998474121094,43.70000076293945,5188160.0 +2014-12-14,41.70000076293945,42.599998474121094,40.900001525878906,41.0,4101497.0 +2014-12-15,42.5,42.599998474121094,40.099998474121094,40.70000076293945,3678957.0 +2014-12-16,40.0,40.900001525878906,37.20000076293945,38.5,6921756.0 +2014-12-17,39.400001525878906,41.20000076293945,37.5,40.70000076293945,5734852.0 +2014-12-18,42.5,44.29999923706055,41.400001525878906,43.29999923706055,18255002.0 +2014-12-21,44.29999923706055,44.70000076293945,42.400001525878906,43.400001525878906,8341135.0 +2014-12-22,43.20000076293945,45.70000076293945,42.70000076293945,44.599998474121094,7809718.0 +2014-12-23,44.20000076293945,47.5,44.20000076293945,46.400001525878906,11734163.0 +2014-12-24,46.79999923706055,49.400001525878906,46.79999923706055,48.0,10330564.0 +2014-12-25,48.29999923706055,48.599998474121094,46.5,47.70000076293945,7355359.0 +2014-12-28,47.599998474121094,49.29999923706055,47.5,48.5,6012523.0 +2014-12-29,48.70000076293945,49.099998474121094,48.20000076293945,48.5,4285831.0 +2014-12-30,47.400001525878906,47.5,44.5,44.70000076293945,7756252.0 +2014-12-31,45.5,45.79999923706055,41.29999923706055,44.20000076293945,7286949.0 +2015-01-01,44.599998474121094,44.900001525878906,44.099998474121094,44.400001525878906,3086687.0 +2015-01-04,44.5,45.099998474121094,44.0,44.29999923706055,3120453.0 +2015-01-05,43.599998474121094,44.099998474121094,43.0,43.400001525878906,2597790.0 +2015-01-06,41.79999923706055,43.400001525878906,41.599998474121094,43.29999923706055,4232364.0 +2015-01-07,43.0,44.0,42.599998474121094,43.400001525878906,5995243.0 +2015-01-08,44.20000076293945,44.5,43.79999923706055,43.79999923706055,3607560.0 +2015-01-11,43.79999923706055,47.70000076293945,43.70000076293945,47.20000076293945,8462233.0 +2015-01-12,47.29999923706055,49.29999923706055,46.79999923706055,48.400001525878906,10165525.0 +2015-01-13,47.599998474121094,48.79999923706055,47.29999923706055,48.29999923706055,6904760.0 +2015-01-14,48.70000076293945,51.0,48.400001525878906,50.75,8709658.0 +2015-01-15,51.0,51.5,49.29999923706055,49.599998474121094,7058934.0 +2015-01-18,50.0,51.0,49.400001525878906,49.79999923706055,5625635.0 +2015-01-19,50.0,50.25,48.400001525878906,48.400001525878906,3929095.0 +2015-01-20,48.29999923706055,49.099998474121094,46.70000076293945,46.900001525878906,3773568.0 +2015-01-21,46.5,48.099998474121094,46.099998474121094,47.79999923706055,4129529.0 +2015-01-22,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,1192679.0 +2015-01-26,38.5,38.5,38.5,38.5,1164798.0 +2015-01-27,35.0,39.29999923706055,34.900001525878906,38.5,39386240.0 +2015-01-28,37.79999923706055,38.79999923706055,37.70000076293945,37.900001525878906,16629322.0 +2015-01-29,37.5,37.5,36.29999923706055,36.79999923706055,13824673.0 +2015-02-01,38.0,38.20000076293945,37.29999923706055,37.400001525878906,8067107.0 +2015-02-02,37.400001525878906,39.20000076293945,37.099998474121094,38.70000076293945,14386702.0 +2015-02-03,38.599998474121094,40.0,38.29999923706055,39.099998474121094,14025521.0 +2015-02-04,39.400001525878906,39.5,38.400001525878906,38.599998474121094,5453223.0 +2015-02-05,38.29999923706055,38.70000076293945,38.099998474121094,38.400001525878906,4215700.0 +2015-02-08,38.599998474121094,38.70000076293945,38.0,38.400001525878906,6026641.0 +2015-02-09,38.400001525878906,38.70000076293945,37.79999923706055,38.0,5837837.0 +2015-02-10,38.0,39.29999923706055,38.0,38.599998474121094,11247503.0 +2015-02-11,38.70000076293945,38.900001525878906,38.099998474121094,38.29999923706055,4895183.0 +2015-02-12,38.20000076293945,38.400001525878906,37.599998474121094,37.70000076293945,4824247.0 +2015-02-15,38.099998474121094,38.099998474121094,37.400001525878906,37.599998474121094,4657543.0 +2015-02-16,37.5,37.79999923706055,37.20000076293945,37.400001525878906,3422843.0 +2015-02-17,37.5,37.599998474121094,36.70000076293945,36.79999923706055,4674535.0 +2015-02-18,36.900001525878906,37.5,36.79999923706055,37.0,4229325.0 +2015-02-19,37.0,37.0,36.599998474121094,36.70000076293945,2545366.0 +2015-02-22,36.900001525878906,37.099998474121094,35.79999923706055,35.900001525878906,5445616.0 +2015-02-23,35.5,35.5,34.5,34.79999923706055,10907637.0 +2015-02-24,35.099998474121094,35.599998474121094,34.900001525878906,35.209999084472656,8219621.0 +2015-02-25,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-02-26,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-03-01,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-03-02,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-03-03,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-03-04,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0 +2015-03-05,33.5,38.70000076293945,33.5,38.70000076293945,59757432.0 +2015-03-08,44.20000076293945,46.20000076293945,42.599998474121094,42.70000076293945,40245029.0 +2015-03-09,44.20000076293945,46.20000076293945,42.599998474121094,42.70000076293945,40245029.0 +2015-03-10,42.599998474121094,43.099998474121094,40.599998474121094,41.099998474121094,22596749.0 +2015-03-11,40.79999923706055,41.599998474121094,40.29999923706055,40.5,13688418.0 +2015-03-12,40.79999923706055,42.29999923706055,40.599998474121094,41.20000076293945,13580749.0 +2015-03-15,40.70000076293945,41.099998474121094,40.20000076293945,40.20000076293945,6372708.0 +2015-03-16,40.29999923706055,40.400001525878906,38.79999923706055,38.900001525878906,7708592.0 +2015-03-17,39.099998474121094,39.70000076293945,38.20000076293945,38.29999923706055,8286413.0 +2015-03-18,38.29999923706055,38.5,34.70000076293945,36.79999923706055,10374969.0 +2015-03-19,37.599998474121094,37.900001525878906,36.5,37.400001525878906,5555438.0 +2015-03-22,37.79999923706055,41.0,37.29999923706055,41.0,13922641.0 +2015-03-23,41.900001525878906,43.400001525878906,40.70000076293945,40.79999923706055,20862346.0 +2015-03-24,40.599998474121094,42.0,40.099998474121094,40.599998474121094,10607921.0 +2015-03-25,40.29999923706055,40.599998474121094,37.400001525878906,38.099998474121094,10606581.0 +2015-03-26,36.70000076293945,38.79999923706055,36.70000076293945,38.400001525878906,10599246.0 +2015-03-29,39.599998474121094,39.79999923706055,38.900001525878906,39.0,9898362.0 +2015-03-30,39.0,40.900001525878906,38.5,38.599998474121094,20179664.0 +2015-03-31,39.0,39.29999923706055,37.599998474121094,38.20000076293945,12726559.0 +2015-04-01,38.29999923706055,38.70000076293945,38.0,38.29999923706055,7235020.0 +2015-04-02,38.5,38.599998474121094,36.79999923706055,37.20000076293945,6128181.0 +2015-04-05,37.29999923706055,37.400001525878906,35.599998474121094,36.900001525878906,4042294.0 +2015-04-06,37.0,37.5,36.70000076293945,36.79999923706055,5202701.0 +2015-04-07,37.400001525878906,37.900001525878906,37.099998474121094,37.599998474121094,5975435.0 +2015-04-08,37.70000076293945,38.900001525878906,37.599998474121094,38.0,8130914.0 +2015-04-09,38.0,38.5,37.79999923706055,38.20000076293945,4321682.0 +2015-04-12,38.29999923706055,38.79999923706055,38.0,38.0,4039122.0 +2015-04-13,38.0,38.5,37.900001525878906,38.29999923706055,2940618.0 +2015-04-14,38.79999923706055,39.79999923706055,38.099998474121094,38.099998474121094,9451778.0 +2015-04-15,38.70000076293945,38.900001525878906,38.29999923706055,38.79999923706055,5425426.0 +2015-04-16,38.900001525878906,39.29999923706055,38.70000076293945,39.0,6283857.0 +2015-04-19,39.70000076293945,41.599998474121094,39.70000076293945,40.599998474121094,20700282.0 +2015-04-20,40.900001525878906,41.20000076293945,40.20000076293945,40.900001525878906,12845182.0 +2015-04-21,38.70000076293945,38.900001525878906,37.20000076293945,38.099998474121094,35031197.0 +2015-04-22,38.5,38.599998474121094,37.0,37.099998474121094,12164056.0 +2015-04-23,37.0,38.0,37.0,37.79999923706055,8816774.0 +2015-04-26,37.900001525878906,38.099998474121094,37.599998474121094,37.79999923706055,5174458.0 +2015-04-27,37.79999923706055,37.79999923706055,37.29999923706055,37.470001220703125,4811245.0 +2015-04-28,37.400001525878906,37.5,37.099998474121094,37.209999084472656,4833544.0 +2015-04-29,37.5,37.599998474121094,36.79999923706055,37.11000061035156,6567102.0 +2015-04-30,37.099998474121094,37.29999923706055,36.900001525878906,37.02000045776367,4482277.0 +2015-05-03,37.29999923706055,37.400001525878906,36.70000076293945,36.77000045776367,6518763.0 +2015-05-04,36.900001525878906,37.79999923706055,36.900001525878906,37.22999954223633,10664083.0 +2015-05-05,37.599998474121094,37.599998474121094,36.900001525878906,37.04999923706055,5189036.0 +2015-05-06,37.0,37.20000076293945,36.900001525878906,37.02000045776367,2338592.0 +2015-05-07,37.099998474121094,37.099998474121094,36.70000076293945,36.88999938964844,1890405.0 +2015-05-10,37.0,37.099998474121094,36.79999923706055,36.93000030517578,1818994.0 +2015-05-11,37.0,37.099998474121094,36.5,36.619998931884766,2444285.0 +2015-05-12,36.599998474121094,36.79999923706055,36.5,36.7599983215332,1769401.0 +2015-05-13,36.29999923706055,36.5,34.79999923706055,35.529998779296875,9461516.0 +2015-05-14,35.20000076293945,35.29999923706055,34.79999923706055,35.119998931884766,4848495.0 +2015-05-17,35.099998474121094,35.29999923706055,34.79999923706055,35.0099983215332,2892850.0 +2015-05-18,35.0,36.0,35.0,35.59000015258789,5335711.0 +2015-05-19,35.599998474121094,35.79999923706055,35.400001525878906,35.47999954223633,1176627.0 +2015-05-20,35.400001525878906,35.400001525878906,35.0,35.029998779296875,1829164.0 +2015-05-21,34.900001525878906,35.099998474121094,34.900001525878906,35.04999923706055,1495964.0 +2015-05-24,35.0,35.0,34.599998474121094,34.86000061035156,1978973.0 +2015-05-25,34.900001525878906,35.0,34.70000076293945,34.79999923706055,1503125.0 +2015-05-26,34.79999923706055,35.599998474121094,34.79999923706055,35.15999984741211,4117085.0 +2015-05-27,35.099998474121094,35.20000076293945,34.900001525878906,35.0,1799308.0 +2015-05-28,35.0,35.20000076293945,34.900001525878906,34.959999084472656,874272.0 +2015-05-31,35.099998474121094,35.099998474121094,34.599998474121094,34.65999984741211,879545.0 +2015-06-01,34.70000076293945,34.79999923706055,33.599998474121094,34.189998626708984,1954029.0 +2015-06-02,34.29999923706055,34.400001525878906,34.099998474121094,34.22999954223633,931285.0 +2015-06-03,34.099998474121094,34.79999923706055,34.099998474121094,34.25,1697364.0 +2015-06-04,34.29999923706055,34.400001525878906,34.20000076293945,34.310001373291016,798596.0 +2015-06-07,34.20000076293945,34.20000076293945,33.900001525878906,34.04999923706055,1057661.0 +2015-06-08,34.0,34.099998474121094,33.70000076293945,33.79999923706055,858051.0 +2015-06-09,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-10,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-11,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-14,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-15,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-16,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-17,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-18,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-21,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-23,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-24,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-25,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-28,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-29,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-06-30,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-01,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-02,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-05,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-06,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-07,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-08,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-09,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-12,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-13,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-14,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-15,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-19,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-20,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-21,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-22,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-23,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-26,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-27,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-28,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-29,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-07-30,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-08-02,33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0.0 +2015-08-03,30.5,33.400001525878906,30.5,31.18000030517578,15012922.0 +2015-08-04,31.200000762939453,31.299999237060547,29.700000762939453,30.190000534057617,6733157.0 +2015-08-05,30.299999237060547,30.600000381469727,29.799999237060547,29.920000076293945,2887323.0 +2015-08-06,29.799999237060547,29.799999237060547,28.700000762939453,28.899999618530273,2963541.0 +2015-08-09,28.5,29.600000381469727,28.100000381469727,29.389999389648438,3400700.0 +2015-08-10,29.700000762939453,32.29999923706055,29.600000381469727,30.969999313354492,11828399.0 +2015-08-11,31.200000762939453,31.5,29.600000381469727,29.719999313354492,8562117.0 +2015-08-12,29.200000762939453,29.899999618530273,29.100000381469727,29.75,5395331.0 +2015-08-13,30.200000762939453,30.399999618530273,29.200000762939453,29.260000228881836,4778084.0 +2015-08-16,29.0,29.399999618530273,27.399999618530273,27.889999389648438,4746823.0 +2015-08-17,28.0,28.200000762939453,25.799999237060547,26.260000228881836,15172601.0 +2015-08-18,26.299999237060547,26.399999618530273,24.100000381469727,24.850000381469727,8602059.0 +2015-08-19,24.700000762939453,25.600000381469727,24.200000762939453,24.40999984741211,6202161.0 +2015-08-20,24.0,24.899999618530273,23.75,24.670000076293945,7025665.0 +2015-08-23,23.399999618530273,23.899999618530273,22.399999618530273,22.559999465942383,5307159.0 +2015-08-24,22.649999618530273,23.100000381469727,21.700000762939453,22.149999618530273,5908392.0 +2015-08-25,22.600000381469727,24.350000381469727,22.5,24.350000381469727,6069527.0 +2015-08-26,24.299999237060547,26.299999237060547,23.799999237060547,24.549999237060547,7595681.0 +2015-08-27,26.0,26.299999237060547,25.399999618530273,25.610000610351562,6663196.0 +2015-08-30,26.899999618530273,27.0,25.0,25.3700008392334,6995294.0 +2015-08-31,25.100000381469727,25.600000381469727,24.799999237060547,25.229999542236328,2812225.0 +2015-09-01,25.200000762939453,25.5,24.950000762939453,25.0,2270627.0 +2015-09-02,24.799999237060547,25.100000381469727,24.399999618530273,24.989999771118164,2496478.0 +2015-09-03,25.299999237060547,25.5,24.950000762939453,25.0,2771178.0 +2015-09-06,24.950000762939453,25.700000762939453,24.899999618530273,25.440000534057617,2723905.0 +2015-09-07,25.799999237060547,25.899999618530273,25.299999237060547,25.389999389648438,2498863.0 +2015-09-08,25.5,25.600000381469727,25.200000762939453,25.520000457763672,2730190.0 +2015-09-09,25.899999618530273,26.200000762939453,25.5,25.940000534057617,4149364.0 +2015-09-10,25.700000762939453,28.200000762939453,25.600000381469727,27.280000686645508,9135352.0 +2015-09-13,27.5,28.200000762939453,27.0,27.100000381469727,6826814.0 +2015-09-14,27.100000381469727,27.700000762939453,26.899999618530273,27.0,3132389.0 +2015-09-15,27.100000381469727,27.299999237060547,26.899999618530273,27.200000762939453,2856316.0 +2015-09-16,27.399999618530273,28.799999237060547,27.399999618530273,28.0,9749901.0 +2015-09-17,28.200000762939453,28.5,27.5,27.5,4390449.0 +2015-09-20,27.299999237060547,27.700000762939453,27.100000381469727,27.399999618530273,2339333.0 +2015-09-21,27.600000381469727,28.100000381469727,27.399999618530273,28.0,2926086.0 +2015-09-27,28.0,28.0,28.0,28.0,0.0 +2015-09-28,28.0,28.0,28.0,28.0,0.0 +2015-09-29,27.700000762939453,28.5,27.700000762939453,28.100000381469727,4150361.0 +2015-09-30,28.200000762939453,28.399999618530273,27.899999618530273,28.0,1629405.0 +2015-10-01,28.0,28.100000381469727,27.5,27.600000381469727,1604688.0 +2015-10-04,27.600000381469727,28.0,27.399999618530273,27.899999618530273,1229268.0 +2015-10-05,27.899999618530273,28.399999618530273,27.899999618530273,28.100000381469727,2253821.0 +2015-10-06,28.299999237060547,28.299999237060547,27.799999237060547,28.0,1794942.0 +2015-10-07,28.100000381469727,28.299999237060547,27.899999618530273,28.200000762939453,2968350.0 +2015-10-08,28.299999237060547,29.899999618530273,28.299999237060547,29.899999618530273,9949525.0 +2015-10-11,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0 +2015-10-12,30.299999237060547,31.399999618530273,30.299999237060547,30.399999618530273,11615770.0 +2015-10-13,30.100000381469727,30.399999618530273,29.899999618530273,29.899999618530273,4077164.0 +2015-10-14,29.899999618530273,30.5,29.799999237060547,29.899999618530273,4168759.0 +2015-10-15,29.899999618530273,30.200000762939453,29.799999237060547,30.0,1731836.0 +2015-10-18,30.100000381469727,30.899999618530273,30.0,30.799999237060547,4242086.0 +2015-10-19,30.700000762939453,31.0,30.5,30.860000610351562,2727114.0 +2015-10-20,31.0,32.29999923706055,30.899999618530273,31.899999618530273,7932055.0 +2015-10-21,31.5,32.20000076293945,30.5,30.700000762939453,7216548.0 +2015-10-22,28.100000381469727,28.5,27.600000381469727,27.600000381469727,14586548.0 +2015-10-25,27.700000762939453,28.200000762939453,27.5,27.770000457763672,3523212.0 +2015-10-26,27.700000762939453,28.100000381469727,27.399999618530273,27.940000534057617,1787801.0 +2015-10-27,28.0,28.100000381469727,27.200000762939453,27.530000686645508,2932668.0 +2015-10-28,27.600000381469727,27.799999237060547,27.299999237060547,27.670000076293945,1798434.0 +2015-10-29,28.0,28.100000381469727,27.799999237060547,27.940000534057617,1967737.0 +2015-11-01,27.799999237060547,27.899999618530273,27.399999618530273,27.5,1029929.0 +2015-11-02,27.5,28.5,27.5,28.09000015258789,2024907.0 +2015-11-03,28.100000381469727,28.5,27.700000762939453,27.850000381469727,2186144.0 +2015-11-04,28.0,28.700000762939453,27.700000762939453,28.440000534057617,2053642.0 +2015-11-05,28.600000381469727,28.700000762939453,28.200000762939453,28.420000076293945,1535328.0 +2015-11-08,28.299999237060547,28.299999237060547,27.899999618530273,28.229999542236328,1468082.0 +2015-11-09,28.299999237060547,29.200000762939453,28.0,28.770000457763672,2905216.0 +2015-11-10,28.600000381469727,29.200000762939453,28.600000381469727,28.889999389648438,1732630.0 +2015-11-11,29.100000381469727,30.5,29.100000381469727,29.93000030517578,4422575.0 +2015-11-12,29.899999618530273,30.100000381469727,29.0,29.06999969482422,1536759.0 +2015-11-15,28.399999618530273,28.799999237060547,28.0,28.190000534057617,1443993.0 +2015-11-16,28.399999618530273,28.600000381469727,28.200000762939453,28.510000228881836,573845.0 +2015-11-17,28.600000381469727,28.899999618530273,28.5,28.700000762939453,994261.0 +2015-11-18,28.700000762939453,29.200000762939453,28.700000762939453,29.049999237060547,928008.0 +2015-11-19,29.299999237060547,29.5,29.0,29.139999389648438,1756356.0 +2015-11-22,29.100000381469727,29.299999237060547,29.0,29.100000381469727,1389897.0 +2015-11-23,29.100000381469727,29.600000381469727,29.0,29.389999389648438,1344241.0 +2015-11-24,29.600000381469727,30.100000381469727,29.5,29.799999237060547,2504402.0 +2015-11-25,29.899999618530273,29.899999618530273,29.700000762939453,29.790000915527344,840145.0 +2015-11-26,29.700000762939453,30.600000381469727,29.700000762939453,30.43000030517578,1971179.0 +2015-11-29,30.700000762939453,31.700000762939453,30.700000762939453,31.59000015258789,2648558.0 +2015-11-30,31.799999237060547,31.799999237060547,31.399999618530273,31.459999084472656,1581664.0 +2015-12-01,31.399999618530273,31.700000762939453,31.399999618530273,31.489999771118164,1418989.0 +2015-12-02,31.5,31.600000381469727,31.299999237060547,31.309999465942383,1340836.0 +2015-12-03,31.299999237060547,31.299999237060547,30.899999618530273,31.100000381469727,1200978.0 +2015-12-06,31.0,31.299999237060547,31.0,31.040000915527344,653798.0 +2015-12-07,31.0,31.100000381469727,30.700000762939453,30.75,747419.0 +2015-12-08,30.0,30.399999618530273,29.899999618530273,29.90999984741211,1127866.0 +2015-12-09,30.0,30.0,29.700000762939453,29.829999923706055,572032.0 +2015-12-10,30.0,30.0,29.799999237060547,29.81999969482422,342916.0 +2015-12-13,29.399999618530273,29.399999618530273,28.600000381469727,29.079999923706055,870378.0 +2015-12-14,29.0,30.299999237060547,28.899999618530273,28.899999618530273,694218.0 +2015-12-15,29.100000381469727,29.399999618530273,29.0,29.100000381469727,431363.0 +2015-12-16,29.299999237060547,29.299999237060547,29.0,29.110000610351562,522365.0 +2015-12-17,29.100000381469727,29.100000381469727,28.299999237060547,28.729999542236328,2614995.0 +2015-12-20,28.600000381469727,28.600000381469727,28.200000762939453,28.479999542236328,489943.0 +2015-12-21,28.299999237060547,28.5,28.200000762939453,28.399999618530273,378587.0 +2015-12-22,28.600000381469727,30.0,28.5,29.299999237060547,2003422.0 +2015-12-23,29.399999618530273,29.5,28.100000381469727,28.280000686645508,1573872.0 +2015-12-24,28.5,28.600000381469727,27.799999237060547,27.889999389648438,853789.0 +2015-12-27,27.899999618530273,28.399999618530273,27.899999618530273,28.049999237060547,930583.0 +2015-12-28,28.100000381469727,28.299999237060547,27.799999237060547,28.06999969482422,692648.0 +2015-12-29,27.700000762939453,28.100000381469727,27.399999618530273,28.040000915527344,961002.0 +2015-12-30,29.399999618530273,30.100000381469727,28.5,28.670000076293945,3235913.0 +2015-12-31,28.5,28.700000762939453,28.100000381469727,28.290000915527344,674816.0 +2016-01-03,28.200000762939453,28.700000762939453,28.0,28.399999618530273,1223694.0 +2016-01-04,28.100000381469727,28.200000762939453,27.5,27.719999313354492,848793.0 +2016-01-05,27.600000381469727,27.899999618530273,27.399999618530273,27.739999771118164,588287.0 +2016-01-06,28.100000381469727,28.799999237060547,26.799999237060547,26.959999084472656,2893921.0 +2016-01-07,26.0,26.5,25.399999618530273,25.729999542236328,1279617.0 +2016-01-10,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0 +2016-01-11,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0 +2016-01-12,25.5,26.0,25.100000381469727,25.5,1236667.0 +2016-01-13,25.5,25.899999618530273,23.700000762939453,23.780000686645508,2494540.0 +2016-01-14,23.049999237060547,23.350000381469727,21.450000762939453,21.59000015258789,2584835.0 +2016-01-17,19.549999237060547,20.0,19.450000762939453,19.459999084472656,3745600.0 +2016-01-18,19.049999237060547,20.0,19.0,19.719999313354492,3316780.0 +2016-01-19,20.200000762939453,20.600000381469727,20.0,20.440000534057617,3351929.0 +2016-01-20,19.899999618530273,20.100000381469727,19.399999618530273,19.84000015258789,2224208.0 +2016-01-21,19.100000381469727,21.299999237060547,18.850000381469727,21.010000228881836,3289713.0 +2016-01-24,23.100000381469727,23.100000381469727,22.450000762939453,23.100000381469727,3849544.0 +2016-01-25,23.299999237060547,23.850000381469727,22.75,23.030000686645508,4319139.0 +2016-01-26,22.5,22.700000762939453,21.950000762939453,22.56999969482422,2035743.0 +2016-01-27,22.850000381469727,23.399999618530273,22.75,23.0,2815788.0 +2016-01-28,23.049999237060547,23.5,23.0,23.329999923706055,2410403.0 +2016-01-31,23.899999618530273,24.399999618530273,23.399999618530273,23.469999313354492,2151125.0 +2016-02-01,23.200000762939453,24.149999618530273,23.0,23.850000381469727,2156392.0 +2016-02-02,23.5,24.850000381469727,23.350000381469727,23.489999771118164,3384192.0 +2016-02-03,23.049999237060547,23.75,23.049999237060547,23.600000381469727,1252415.0 +2016-02-04,23.899999618530273,24.100000381469727,23.75,23.850000381469727,1066858.0 +2016-02-07,23.5,23.850000381469727,23.399999618530273,23.5,745684.0 +2016-02-08,23.850000381469727,23.850000381469727,23.049999237060547,23.1299991607666,907501.0 +2016-02-09,22.950000762939453,23.5,22.950000762939453,23.0,1082336.0 +2016-02-10,22.899999618530273,22.950000762939453,22.600000381469727,22.75,643776.0 +2016-02-11,22.700000762939453,22.75,21.850000381469727,21.899999618530273,1428452.0 +2016-02-14,22.399999618530273,22.399999618530273,21.149999618530273,21.25,840381.0 +2016-02-15,20.0,21.75,20.0,21.450000762939453,531693.0 +2016-02-16,21.799999237060547,22.0,21.450000762939453,21.520000457763672,696076.0 +2016-02-17,21.5,22.350000381469727,21.399999618530273,22.18000030517578,913971.0 +2016-02-18,22.350000381469727,22.600000381469727,22.299999237060547,22.3700008392334,755546.0 +2016-02-21,22.450000762939453,23.600000381469727,22.450000762939453,23.030000686645508,1708297.0 +2016-02-22,23.100000381469727,23.700000762939453,22.950000762939453,23.510000228881836,1138397.0 +2016-02-23,23.5,23.549999237060547,23.299999237060547,23.3799991607666,427039.0 +2016-02-24,22.799999237060547,23.149999618530273,22.799999237060547,22.860000610351562,685135.0 +2016-02-25,23.0,23.350000381469727,22.950000762939453,23.09000015258789,669110.0 +2016-02-28,23.299999237060547,23.549999237060547,23.299999237060547,23.399999618530273,708620.0 +2016-02-29,23.450000762939453,23.600000381469727,23.0,23.209999084472656,2496386.0 +2016-03-01,23.399999618530273,25.5,23.350000381469727,24.6200008392334,5754425.0 +2016-03-02,25.100000381469727,25.899999618530273,24.600000381469727,25.1299991607666,3827441.0 +2016-03-03,25.100000381469727,26.100000381469727,24.75,24.90999984741211,3726466.0 +2016-03-06,25.399999618530273,25.5,25.100000381469727,25.100000381469727,2079878.0 +2016-03-07,25.200000762939453,25.399999618530273,24.899999618530273,25.110000610351562,1613166.0 +2016-03-08,25.299999237060547,26.0,25.200000762939453,25.399999618530273,3513297.0 +2016-03-09,25.299999237060547,25.399999618530273,25.100000381469727,25.149999618530273,1105595.0 +2016-03-10,25.299999237060547,25.700000762939453,25.299999237060547,25.389999389648438,1316669.0 +2016-03-13,25.5,27.0,25.399999618530273,26.559999465942383,2140891.0 +2016-03-14,26.799999237060547,28.399999618530273,26.700000762939453,27.56999969482422,5001004.0 +2016-03-15,27.299999237060547,28.200000762939453,27.299999237060547,27.68000030517578,2752570.0 +2016-03-16,27.899999618530273,27.899999618530273,27.299999237060547,27.600000381469727,1052082.0 +2016-03-17,27.899999618530273,29.0,27.600000381469727,28.559999465942383,2611721.0 +2016-03-20,28.899999618530273,30.600000381469727,28.799999237060547,29.979999542236328,4981773.0 +2016-03-21,30.0,30.299999237060547,29.5,29.600000381469727,1652851.0 +2016-03-22,29.700000762939453,30.700000762939453,28.5,30.34000015258789,2438688.0 +2016-03-23,30.100000381469727,30.899999618530273,30.100000381469727,30.18000030517578,1295763.0 +2016-03-24,30.0,30.100000381469727,29.0,29.489999771118164,1538595.0 +2016-03-27,29.299999237060547,29.399999618530273,28.0,28.510000228881836,875722.0 +2016-03-28,28.399999618530273,29.700000762939453,28.399999618530273,29.56999969482422,2012791.0 +2016-03-29,29.600000381469727,30.0,29.200000762939453,29.709999084472656,843219.0 +2016-03-30,29.799999237060547,30.0,29.399999618530273,29.920000076293945,1170874.0 +2016-03-31,29.600000381469727,29.799999237060547,29.299999237060547,29.40999984741211,801174.0 +2016-04-03,29.0,29.399999618530273,28.399999618530273,28.790000915527344,880553.0 +2016-04-04,28.899999618530273,30.0,28.799999237060547,29.889999389648438,849001.0 +2016-04-05,29.600000381469727,29.799999237060547,29.399999618530273,29.68000030517578,661708.0 +2016-04-06,29.899999618530273,31.100000381469727,29.899999618530273,30.469999313354492,2573514.0 +2016-04-07,30.899999618530273,32.0,30.899999618530273,31.489999771118164,2438163.0 +2016-04-10,32.0,32.20000076293945,31.799999237060547,31.899999618530273,1481687.0 +2016-04-11,31.899999618530273,31.899999618530273,30.399999618530273,30.549999237060547,1839208.0 +2016-04-12,30.200000762939453,30.799999237060547,30.200000762939453,30.6200008392334,1133251.0 +2016-04-13,30.799999237060547,30.799999237060547,30.399999618530273,30.68000030517578,697315.0 +2016-04-14,30.799999237060547,31.5,30.600000381469727,31.1299991607666,2071488.0 +2016-04-17,31.299999237060547,31.299999237060547,30.700000762939453,30.959999084472656,805134.0 +2016-04-18,30.600000381469727,31.399999618530273,30.5,31.360000610351562,1133349.0 +2016-04-19,31.5,32.0,31.299999237060547,31.860000610351562,2982107.0 +2016-04-20,31.0,31.0,29.100000381469727,29.479999542236328,7787729.0 +2016-04-21,29.600000381469727,29.799999237060547,29.299999237060547,29.690000534057617,2645678.0 +2016-04-24,29.799999237060547,30.299999237060547,29.700000762939453,30.030000686645508,2918824.0 +2016-04-25,30.0,30.200000762939453,29.700000762939453,29.969999313354492,1757854.0 +2016-04-26,30.100000381469727,30.200000762939453,29.899999618530273,30.0,681592.0 +2016-04-27,30.0,30.100000381469727,29.700000762939453,29.760000228881836,1197624.0 +2016-04-28,29.799999237060547,29.899999618530273,29.600000381469727,29.709999084472656,996433.0 +2016-05-01,29.700000762939453,29.799999237060547,29.200000762939453,29.40999984741211,632535.0 +2016-05-02,29.5,29.5,29.299999237060547,29.43000030517578,705085.0 +2016-05-03,29.399999618530273,29.5,28.899999618530273,29.200000762939453,452783.0 +2016-05-04,29.0,29.299999237060547,28.700000762939453,28.959999084472656,511812.0 +2016-05-05,29.0,29.200000762939453,28.899999618530273,29.030000686645508,290361.0 +2016-05-08,29.200000762939453,29.200000762939453,28.799999237060547,28.920000076293945,535670.0 +2016-05-09,28.899999618530273,29.100000381469727,28.799999237060547,28.950000762939453,223812.0 +2016-05-10,28.799999237060547,28.899999618530273,28.5,28.670000076293945,286919.0 +2016-05-11,28.700000762939453,28.700000762939453,28.100000381469727,28.350000381469727,502785.0 +2016-05-12,28.600000381469727,28.700000762939453,28.200000762939453,28.489999771118164,563494.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,28.0,28.0,27.5,27.670000076293945,421182.0 +2016-05-25,28.0,28.0,27.600000381469727,27.709999084472656,418051.0 +2016-05-26,27.899999618530273,28.399999618530273,27.700000762939453,27.739999771118164,523989.0 +2016-05-29,27.799999237060547,27.899999618530273,27.299999237060547,27.510000228881836,339956.0 +2016-05-30,27.5,27.600000381469727,27.0,27.059999465942383,526553.0 +2016-05-31,27.299999237060547,27.399999618530273,27.0,27.299999237060547,259846.0 +2016-06-01,27.200000762939453,27.5,27.0,27.43000030517578,261934.0 +2016-06-02,27.600000381469727,27.700000762939453,27.299999237060547,27.389999389648438,345342.0 +2016-06-05,27.399999618530273,28.399999618530273,27.100000381469727,27.209999084472656,2355022.0 +2016-06-06,27.299999237060547,27.399999618530273,26.5,26.979999542236328,654604.0 +2016-06-07,27.100000381469727,27.200000762939453,26.899999618530273,27.15999984741211,510244.0 +2016-06-08,27.299999237060547,27.700000762939453,27.0,27.229999542236328,1374908.0 +2016-06-09,27.299999237060547,27.5,27.100000381469727,27.389999389648438,639226.0 +2016-06-12,27.299999237060547,27.5,26.899999618530273,27.299999237060547,891918.0 +2016-06-13,27.200000762939453,27.399999618530273,26.899999618530273,26.979999542236328,1065850.0 +2016-06-14,,,,, +2016-06-15,27.600000381469727,28.0,27.200000762939453,27.399999618530273,2485335.0 +2016-06-16,27.299999237060547,27.600000381469727,27.100000381469727,27.280000686645508,609741.0 +2016-06-19,27.899999618530273,27.899999618530273,27.399999618530273,27.700000762939453,1683724.0 +2016-06-20,27.799999237060547,27.799999237060547,27.5,27.600000381469727,562066.0 +2016-06-21,27.799999237060547,28.299999237060547,27.700000762939453,27.860000610351562,2734839.0 +2016-06-22,28.399999618530273,28.399999618530273,27.899999618530273,28.010000228881836,1311360.0 +2016-06-23,27.799999237060547,28.0,27.700000762939453,27.899999618530273,519792.0 +2016-06-26,25.600000381469727,27.899999618530273,25.600000381469727,27.799999237060547,1473793.0 +2016-06-27,27.700000762939453,28.0,27.399999618530273,27.399999618530273,453214.0 +2016-06-28,27.200000762939453,27.600000381469727,27.200000762939453,27.5,396046.0 +2016-06-29,27.600000381469727,27.700000762939453,27.299999237060547,27.600000381469727,510254.0 +2016-06-30,27.5,27.5,27.299999237060547,27.299999237060547,402261.0 +2016-07-03,27.5,27.5,27.299999237060547,27.299999237060547,402261.0 +2016-07-04,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2016-07-05,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2016-07-06,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0 +2016-07-10,27.299999237060547,27.600000381469727,27.299999237060547,27.5,245243.0 +2016-07-11,27.5,27.600000381469727,27.299999237060547,27.600000381469727,291808.0 +2016-07-12,27.600000381469727,27.899999618530273,27.5,27.600000381469727,966487.0 +2016-07-14,27.799999237060547,28.0,27.600000381469727,27.799999237060547,841979.0 +2016-07-17,27.799999237060547,28.0,27.600000381469727,27.899999618530273,567942.0 +2016-07-18,28.0,29.200000762939453,28.0,29.200000762939453,4536521.0 +2016-07-19,29.299999237060547,29.799999237060547,28.799999237060547,29.399999618530273,2910477.0 +2016-07-20,29.399999618530273,29.399999618530273,28.600000381469727,28.700000762939453,1410037.0 +2016-07-21,28.700000762939453,29.100000381469727,28.399999618530273,28.700000762939453,1182104.0 +2016-07-24,29.0,29.299999237060547,28.600000381469727,28.600000381469727,965076.0 +2016-07-25,28.5,28.799999237060547,28.0,28.600000381469727,935817.0 +2016-07-26,28.200000762939453,28.299999237060547,27.200000762939453,27.399999618530273,1310784.0 +2016-07-27,27.399999618530273,27.399999618530273,25.799999237060547,26.0,1450754.0 +2016-07-28,26.0,26.0,24.600000381469727,24.700000762939453,1940842.0 +2016-07-31,24.700000762939453,24.850000381469727,23.25,23.75,1448999.0 +2016-08-01,24.100000381469727,24.350000381469727,23.799999237060547,23.899999618530273,1565351.0 +2016-08-02,23.799999237060547,23.799999237060547,23.299999237060547,23.549999237060547,1392513.0 +2016-08-03,23.600000381469727,23.600000381469727,23.0,23.100000381469727,1476275.0 +2016-08-04,23.5,23.700000762939453,23.25,23.299999237060547,1548433.0 +2016-08-07,23.600000381469727,24.25,23.600000381469727,24.25,1174446.0 +2016-08-08,24.549999237060547,24.549999237060547,24.049999237060547,24.350000381469727,676982.0 +2016-08-09,24.5,24.5,24.149999618530273,24.399999618530273,767942.0 +2016-08-10,24.399999618530273,24.399999618530273,24.200000762939453,24.299999237060547,342535.0 +2016-08-11,24.200000762939453,24.200000762939453,24.0,24.100000381469727,398755.0 +2016-08-14,24.200000762939453,24.350000381469727,24.200000762939453,24.299999237060547,397287.0 +2016-08-15,24.450000762939453,24.549999237060547,24.399999618530273,24.399999618530273,386308.0 +2016-08-16,24.5,24.5,24.100000381469727,24.100000381469727,433383.0 +2016-08-17,24.100000381469727,24.149999618530273,23.5,23.600000381469727,697791.0 +2016-08-18,23.5,23.700000762939453,23.100000381469727,23.700000762939453,557584.0 +2016-08-21,23.600000381469727,23.649999618530273,23.399999618530273,23.450000762939453,381578.0 +2016-08-22,23.350000381469727,23.350000381469727,22.299999237060547,23.200000762939453,1092582.0 +2016-08-23,23.149999618530273,23.200000762939453,22.799999237060547,22.899999618530273,564167.0 +2016-08-24,22.950000762939453,23.0,22.200000762939453,22.200000762939453,918745.0 +2016-08-25,22.299999237060547,22.299999237060547,21.799999237060547,22.100000381469727,825654.0 +2016-08-28,22.0,22.399999618530273,22.0,22.299999237060547,605255.0 +2016-08-29,22.299999237060547,22.600000381469727,22.200000762939453,22.5,1228974.0 +2016-08-30,22.600000381469727,22.799999237060547,22.549999237060547,22.75,515786.0 +2016-08-31,22.649999618530273,22.75,22.399999618530273,22.450000762939453,273785.0 +2016-09-01,22.25,22.25,21.850000381469727,22.0,653601.0 +2016-09-04,22.0,22.450000762939453,22.0,22.299999237060547,481672.0 +2016-09-05,22.399999618530273,22.75,22.350000381469727,22.700000762939453,748687.0 +2016-09-06,22.649999618530273,22.700000762939453,22.200000762939453,22.450000762939453,806078.0 +2016-09-07,22.350000381469727,22.399999618530273,22.25,22.399999618530273,398617.0 +2016-09-08,22.299999237060547,22.5,22.25,22.5,565066.0 +2016-09-11,22.5,22.5,22.5,22.5,0.0 +2016-09-12,22.5,22.5,22.5,22.5,0.0 +2016-09-18,22.5,22.600000381469727,21.850000381469727,21.850000381469727,481812.0 +2016-09-19,22.100000381469727,22.149999618530273,20.549999237060547,21.200000762939453,806344.0 +2016-09-20,21.25,21.350000381469727,20.600000381469727,21.350000381469727,275294.0 +2016-09-21,21.350000381469727,21.450000762939453,21.100000381469727,21.450000762939453,375531.0 +2016-09-22,21.350000381469727,21.450000762939453,21.100000381469727,21.450000762939453,375531.0 +2016-09-25,21.350000381469727,22.200000762939453,21.100000381469727,21.850000381469727,1358832.0 +2016-09-26,21.899999618530273,22.0,21.549999237060547,21.600000381469727,472741.0 +2016-09-27,20.600000381469727,20.850000381469727,20.0,20.149999618530273,968655.0 +2016-09-28,20.0,20.350000381469727,18.399999618530273,19.200000762939453,1202322.0 +2016-09-29,19.200000762939453,19.200000762939453,18.049999237060547,18.700000762939453,3506077.0 +2016-10-02,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2016-10-03,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2016-10-04,19.049999237060547,20.5,19.0,19.700000762939453,3484110.0 +2016-10-05,19.600000381469727,19.700000762939453,19.350000381469727,19.549999237060547,1625088.0 +2016-10-06,19.549999237060547,19.75,19.399999618530273,19.700000762939453,878975.0 +2016-10-09,19.799999237060547,19.850000381469727,18.850000381469727,19.100000381469727,951334.0 +2016-10-10,18.700000762939453,19.25,18.700000762939453,19.200000762939453,535569.0 +2016-10-11,19.299999237060547,19.450000762939453,19.200000762939453,19.25,721958.0 +2016-10-12,19.200000762939453,19.5,19.200000762939453,19.299999237060547,1128754.0 +2016-10-13,19.299999237060547,19.350000381469727,19.149999618530273,19.149999618530273,562706.0 +2016-10-16,19.200000762939453,19.299999237060547,19.0,19.100000381469727,473599.0 +2016-10-17,19.0,19.0,18.649999618530273,18.700000762939453,461455.0 +2016-10-18,18.600000381469727,18.799999237060547,18.0,18.049999237060547,555231.0 +2016-10-19,18.049999237060547,18.200000762939453,17.899999618530273,18.200000762939453,1131671.0 +2016-10-20,16.899999618530273,17.200000762939453,16.399999618530273,17.049999237060547,6388266.0 +2016-10-23,17.049999237060547,17.350000381469727,17.049999237060547,17.350000381469727,1549736.0 +2016-10-24,,,,, +2016-10-25,17.450000762939453,17.799999237060547,17.450000762939453,17.649999618530273,703708.0 +2016-10-26,17.600000381469727,17.600000381469727,17.299999237060547,17.399999618530273,1118805.0 +2016-10-27,17.5,17.549999237060547,17.350000381469727,17.399999618530273,615225.0 +2016-10-30,17.450000762939453,17.799999237060547,17.450000762939453,17.700000762939453,1315423.0 +2016-10-31,17.899999618530273,18.25,17.899999618530273,18.149999618530273,2139364.0 +2016-11-01,18.049999237060547,18.25,17.950000762939453,18.149999618530273,974071.0 +2016-11-02,18.0,19.049999237060547,17.899999618530273,18.799999237060547,2693843.0 +2016-11-03,18.799999237060547,19.200000762939453,18.649999618530273,19.0,747766.0 +2016-11-06,19.0,19.850000381469727,18.799999237060547,19.75,1333663.0 +2016-11-07,19.899999618530273,20.350000381469727,19.899999618530273,20.299999237060547,1085758.0 +2016-11-08,20.299999237060547,20.799999237060547,20.200000762939453,20.5,1869982.0 +2016-11-09,20.0,21.399999618530273,19.5,21.100000381469727,2643075.0 +2016-11-10,21.149999618530273,22.100000381469727,21.149999618530273,21.799999237060547,2083270.0 +2016-11-13,24.0,24.0,23.049999237060547,23.149999618530273,2831822.0 +2016-11-14,23.100000381469727,23.350000381469727,22.799999237060547,23.100000381469727,3227919.0 +2016-11-15,23.100000381469727,23.399999618530273,21.950000762939453,22.700000762939453,1206147.0 +2016-11-16,22.75,23.299999237060547,22.700000762939453,23.0,1012564.0 +2016-11-17,23.049999237060547,23.149999618530273,22.799999237060547,23.049999237060547,676315.0 +2016-11-20,23.0,23.049999237060547,22.450000762939453,22.700000762939453,770871.0 +2016-11-21,22.649999618530273,22.75,22.399999618530273,22.5,367718.0 +2016-11-22,22.600000381469727,22.850000381469727,22.600000381469727,22.75,619588.0 +2016-11-23,22.799999237060547,23.450000762939453,22.799999237060547,23.299999237060547,1484654.0 +2016-11-24,23.450000762939453,23.450000762939453,22.899999618530273,23.450000762939453,1686856.0 +2016-11-27,23.25,23.649999618530273,23.200000762939453,23.5,721026.0 +2016-11-28,23.5,23.75,23.450000762939453,23.600000381469727,824591.0 +2016-11-29,23.5,24.600000381469727,23.399999618530273,24.149999618530273,1595092.0 +2016-11-30,24.200000762939453,24.649999618530273,24.200000762939453,24.549999237060547,1579261.0 +2016-12-01,25.0,25.200000762939453,24.700000762939453,24.799999237060547,597160.0 +2016-12-04,24.950000762939453,24.950000762939453,24.450000762939453,24.5,745489.0 +2016-12-05,24.5,24.649999618530273,24.0,24.600000381469727,864127.0 +2016-12-06,24.299999237060547,24.850000381469727,24.299999237060547,24.700000762939453,727618.0 +2016-12-07,24.600000381469727,24.850000381469727,24.5,24.700000762939453,572351.0 +2016-12-08,24.700000762939453,24.799999237060547,24.600000381469727,24.649999618530273,565432.0 +2016-12-11,24.649999618530273,24.899999618530273,24.649999618530273,24.850000381469727,583195.0 +2016-12-12,24.899999618530273,24.950000762939453,24.649999618530273,24.649999618530273,590158.0 +2016-12-13,24.600000381469727,24.700000762939453,24.5,24.700000762939453,719215.0 +2016-12-14,24.600000381469727,24.950000762939453,24.5,24.649999618530273,1888172.0 +2016-12-15,24.5,24.700000762939453,24.299999237060547,24.649999618530273,567768.0 +2016-12-18,24.700000762939453,24.850000381469727,24.649999618530273,24.700000762939453,363684.0 +2016-12-19,24.649999618530273,24.899999618530273,24.5,24.700000762939453,394094.0 +2016-12-20,24.75,25.5,24.75,25.100000381469727,2608307.0 +2016-12-21,25.299999237060547,25.299999237060547,24.700000762939453,24.799999237060547,679044.0 +2016-12-22,24.75,24.75,24.350000381469727,24.75,474441.0 +2016-12-25,25.0,25.0,24.700000762939453,24.700000762939453,903820.0 +2016-12-26,,,,, +2016-12-27,24.600000381469727,24.649999618530273,24.350000381469727,24.549999237060547,1597996.0 +2016-12-28,24.350000381469727,24.5,24.299999237060547,24.399999618530273,1386113.0 +2016-12-29,24.299999237060547,24.399999618530273,23.850000381469727,24.0,1498256.0 +2017-01-01,24.0,24.299999237060547,24.0,24.100000381469727,599838.0 +2017-01-02,24.149999618530273,24.25,24.049999237060547,24.149999618530273,475887.0 +2017-01-03,24.200000762939453,24.25,24.100000381469727,24.200000762939453,519065.0 +2017-01-04,24.200000762939453,24.25,23.899999618530273,23.899999618530273,519020.0 +2017-01-05,23.899999618530273,24.100000381469727,23.850000381469727,23.899999618530273,658499.0 +2017-01-08,23.899999618530273,23.899999618530273,23.700000762939453,23.700000762939453,263212.0 +2017-01-09,23.700000762939453,23.700000762939453,22.25,22.299999237060547,1175784.0 +2017-01-10,22.399999618530273,22.450000762939453,21.850000381469727,21.899999618530273,879918.0 +2017-01-11,21.850000381469727,21.850000381469727,20.450000762939453,20.700000762939453,3459708.0 +2017-01-12,20.75,21.0,20.25,20.350000381469727,1043376.0 +2017-01-15,20.5,20.5,20.350000381469727,20.5,366166.0 +2017-01-16,20.5,20.75,20.350000381469727,20.450000762939453,455263.0 +2017-01-17,20.5,20.549999237060547,20.299999237060547,20.5,668029.0 +2017-01-18,20.5,20.700000762939453,20.399999618530273,20.549999237060547,597279.0 +2017-01-19,20.450000762939453,21.100000381469727,20.350000381469727,20.399999618530273,2195251.0 +2017-01-22,20.450000762939453,20.75,20.200000762939453,20.549999237060547,1734156.0 +2017-01-23,20.600000381469727,21.700000762939453,20.600000381469727,21.649999618530273,2262262.0 +2017-01-24,21.700000762939453,23.0,21.700000762939453,22.950000762939453,3488412.0 +2017-01-25,23.049999237060547,23.450000762939453,22.200000762939453,22.700000762939453,2124628.0 +2017-01-26,22.799999237060547,22.899999618530273,22.600000381469727,22.649999618530273,861643.0 +2017-01-29,22.75,22.799999237060547,22.549999237060547,22.649999618530273,446964.0 +2017-01-30,22.649999618530273,22.649999618530273,22.299999237060547,22.299999237060547,646851.0 +2017-01-31,22.350000381469727,22.450000762939453,21.899999618530273,21.950000762939453,1126599.0 +2017-02-01,22.200000762939453,22.549999237060547,21.850000381469727,21.950000762939453,1978108.0 +2017-02-02,22.0,22.100000381469727,21.850000381469727,21.899999618530273,372417.0 +2017-02-05,22.0,22.049999237060547,21.75,21.75,414108.0 +2017-02-06,21.700000762939453,21.899999618530273,21.600000381469727,21.75,440382.0 +2017-02-07,21.75,21.799999237060547,21.649999618530273,21.75,313679.0 +2017-02-08,21.700000762939453,21.700000762939453,21.399999618530273,21.549999237060547,397043.0 +2017-02-09,21.450000762939453,21.75,21.299999237060547,21.649999618530273,410247.0 +2017-02-12,21.850000381469727,22.0,21.75,21.850000381469727,431513.0 +2017-02-13,21.799999237060547,21.899999618530273,21.75,21.899999618530273,368549.0 +2017-02-14,21.950000762939453,22.049999237060547,21.700000762939453,21.799999237060547,763107.0 +2017-02-15,21.799999237060547,21.799999237060547,21.700000762939453,21.75,338546.0 +2017-02-16,21.799999237060547,22.100000381469727,21.75,21.950000762939453,1153738.0 +2017-02-19,22.0,22.299999237060547,21.950000762939453,22.100000381469727,953560.0 +2017-02-20,22.049999237060547,22.149999618530273,21.899999618530273,22.0,778245.0 +2017-02-21,22.299999237060547,22.600000381469727,21.899999618530273,22.399999618530273,2848650.0 +2017-02-22,22.600000381469727,22.75,22.049999237060547,22.100000381469727,1535500.0 +2017-02-23,22.100000381469727,22.100000381469727,21.700000762939453,21.899999618530273,592684.0 +2017-02-26,21.899999618530273,21.950000762939453,21.75,21.799999237060547,390231.0 +2017-02-27,21.799999237060547,21.899999618530273,21.350000381469727,21.350000381469727,540705.0 +2017-02-28,21.350000381469727,21.399999618530273,21.100000381469727,21.350000381469727,510286.0 +2017-03-01,21.600000381469727,21.649999618530273,21.350000381469727,21.450000762939453,420789.0 +2017-03-02,21.549999237060547,22.149999618530273,21.5,22.0,1830463.0 +2017-03-05,21.850000381469727,22.0,21.649999618530273,21.700000762939453,639552.0 +2017-03-06,21.75,21.799999237060547,21.5,21.600000381469727,420826.0 +2017-03-07,21.600000381469727,21.700000762939453,21.600000381469727,21.649999618530273,233524.0 +2017-03-08,21.649999618530273,21.75,21.5,21.649999618530273,329280.0 +2017-03-09,21.649999618530273,21.649999618530273,21.25,21.5,678031.0 +2017-03-12,21.049999237060547,21.299999237060547,21.049999237060547,21.200000762939453,353003.0 +2017-03-13,21.100000381469727,21.200000762939453,21.0,21.049999237060547,669321.0 +2017-03-14,21.049999237060547,21.399999618530273,20.799999237060547,21.350000381469727,1022004.0 +2017-03-15,21.399999618530273,21.850000381469727,21.399999618530273,21.75,786867.0 +2017-03-16,21.75,21.950000762939453,21.700000762939453,21.700000762939453,782847.0 +2017-03-19,21.850000381469727,21.950000762939453,21.75,21.850000381469727,404328.0 +2017-03-20,21.75,21.950000762939453,21.649999618530273,21.799999237060547,553343.0 +2017-03-21,21.799999237060547,21.950000762939453,21.700000762939453,21.75,378072.0 +2017-03-22,21.5,21.700000762939453,21.5,21.649999618530273,423469.0 +2017-03-23,21.600000381469727,21.75,21.600000381469727,21.75,145079.0 +2017-03-26,21.799999237060547,22.0,21.75,21.799999237060547,447756.0 +2017-03-27,21.75,21.75,21.549999237060547,21.600000381469727,466299.0 +2017-03-28,21.600000381469727,22.149999618530273,21.549999237060547,21.850000381469727,1161353.0 +2017-03-29,21.850000381469727,21.850000381469727,21.850000381469727,21.850000381469727,0.0 +2017-03-30,22.049999237060547,22.549999237060547,22.0,22.549999237060547,1500363.0 +2017-04-02,,,,, +2017-04-03,22.649999618530273,22.899999618530273,22.5,22.600000381469727,1359281.0 +2017-04-04,,,,, +2017-04-05,22.600000381469727,22.649999618530273,22.399999618530273,22.5,796724.0 +2017-04-06,22.450000762939453,22.600000381469727,22.450000762939453,22.450000762939453,513357.0 +2017-04-09,22.350000381469727,22.450000762939453,22.149999618530273,22.200000762939453,603150.0 +2017-04-10,22.200000762939453,22.25,22.0,22.100000381469727,479953.0 +2017-04-11,22.100000381469727,22.149999618530273,21.75,21.75,579321.0 +2017-04-12,21.950000762939453,23.600000381469727,21.950000762939453,23.299999237060547,8198671.0 +2017-04-13,23.299999237060547,23.299999237060547,22.700000762939453,22.799999237060547,2267801.0 +2017-04-16,22.700000762939453,22.700000762939453,22.299999237060547,22.350000381469727,1018664.0 +2017-04-17,22.399999618530273,23.399999618530273,22.299999237060547,23.149999618530273,3567848.0 +2017-04-18,23.299999237060547,23.299999237060547,22.649999618530273,22.649999618530273,2514847.0 +2017-04-19,22.700000762939453,22.799999237060547,22.350000381469727,22.600000381469727,1553228.0 +2017-04-20,22.5,22.700000762939453,22.350000381469727,22.399999618530273,1137565.0 +2017-04-23,22.700000762939453,22.700000762939453,22.350000381469727,22.399999618530273,643828.0 +2017-04-24,21.5,21.5,20.5,21.049999237060547,5023229.0 +2017-04-25,21.0,21.0,20.549999237060547,20.75,1320869.0 +2017-04-26,20.700000762939453,20.799999237060547,20.549999237060547,20.549999237060547,1140943.0 +2017-04-27,20.549999237060547,20.799999237060547,20.549999237060547,20.600000381469727,1278229.0 +2017-04-30,20.649999618530273,20.850000381469727,20.649999618530273,20.799999237060547,1210842.0 +2017-05-01,20.799999237060547,20.850000381469727,20.649999618530273,20.700000762939453,682470.0 +2017-05-02,,,,, +2017-05-03,20.950000762939453,21.149999618530273,20.799999237060547,20.899999618530273,1183455.0 +2017-05-04,21.0,21.0,20.75,20.799999237060547,675243.0 +2017-05-07,20.799999237060547,20.850000381469727,20.649999618530273,20.700000762939453,472525.0 +2017-05-08,20.75,20.950000762939453,20.700000762939453,20.899999618530273,397355.0 +2017-05-09,,,,, +2017-05-10,21.100000381469727,21.100000381469727,20.899999618530273,21.049999237060547,203942.0 +2017-05-11,21.049999237060547,21.049999237060547,20.850000381469727,20.950000762939453,412833.0 +2017-05-14,20.899999618530273,21.0,20.850000381469727,20.950000762939453,167055.0 +2017-05-15,21.0,21.0,20.799999237060547,21.0,587576.0 +2017-05-16,20.950000762939453,21.100000381469727,20.899999618530273,21.0,484829.0 +2017-05-17,21.0,21.0,20.899999618530273,21.0,189372.0 +2017-05-18,21.0,21.0,20.850000381469727,20.899999618530273,235465.0 +2017-05-21,21.0,21.049999237060547,20.899999618530273,20.950000762939453,214987.0 +2017-05-22,20.950000762939453,21.5,20.899999618530273,21.100000381469727,778499.0 +2017-05-23,21.100000381469727,21.350000381469727,20.950000762939453,21.100000381469727,603179.0 +2017-05-24,21.100000381469727,21.200000762939453,20.950000762939453,20.950000762939453,333420.0 +2017-05-25,20.950000762939453,21.0,20.5,20.600000381469727,676298.0 +2017-05-28,20.549999237060547,20.649999618530273,19.899999618530273,19.950000762939453,553398.0 +2017-05-29,20.0,20.149999618530273,19.950000762939453,20.149999618530273,172256.0 +2017-05-30,20.149999618530273,20.399999618530273,20.100000381469727,20.299999237060547,234373.0 +2017-05-31,20.25,20.549999237060547,20.25,20.5,231132.0 +2017-06-01,20.549999237060547,20.600000381469727,20.450000762939453,20.600000381469727,102920.0 +2017-06-04,20.200000762939453,20.760000228881836,20.200000762939453,20.739999771118164,174097.0 +2017-06-05,20.799999237060547,20.799999237060547,20.399999618530273,20.68000030517578,206347.0 +2017-06-06,20.700000762939453,20.700000762939453,20.399999618530273,20.399999618530273,251421.0 +2017-06-07,20.3799991607666,20.579999923706055,20.3799991607666,20.5,273909.0 +2017-06-08,20.5,20.5,20.260000228881836,20.299999237060547,581448.0 +2017-06-11,20.299999237060547,20.399999618530273,20.260000228881836,20.260000228881836,126941.0 +2017-06-12,20.1200008392334,20.34000015258789,20.100000381469727,20.280000686645508,48891.0 +2017-06-13,20.34000015258789,20.34000015258789,20.200000762939453,20.219999313354492,74462.0 +2017-06-14,20.280000686645508,20.34000015258789,20.18000030517578,20.18000030517578,122767.0 +2017-06-15,20.100000381469727,20.100000381469727,19.700000762939453,19.799999237060547,321679.0 +2017-06-18,19.959999084472656,19.959999084472656,19.600000381469727,19.639999389648438,533060.0 +2017-06-19,19.639999389648438,20.040000915527344,19.639999389648438,19.81999969482422,459927.0 +2017-06-20,19.81999969482422,19.979999542236328,19.639999389648438,19.739999771118164,288544.0 +2017-06-21,19.799999237060547,20.299999237060547,19.799999237060547,20.040000915527344,2517924.0 +2017-06-22,20.139999389648438,20.579999923706055,20.079999923706055,20.5,1446701.0 +2017-06-25,20.5,20.5,20.5,20.5,0.0 +2017-06-26,20.139999389648438,20.579999923706055,20.079999923706055,20.5,1446701.0 +2017-06-27,20.139999389648438,20.579999923706055,20.079999923706055,20.5,1446701.0 +2017-06-28,20.139999389648438,20.579999923706055,20.079999923706055,20.5,1446701.0 +2017-06-29,20.139999389648438,20.579999923706055,20.079999923706055,20.5,1446701.0 +2017-07-02,20.399999618530273,20.579999923706055,20.31999969482422,20.440000534057617,572903.0 +2017-07-03,20.420000076293945,20.520000457763672,20.399999618530273,20.479999542236328,209862.0 +2017-07-04,20.440000534057617,21.479999542236328,20.440000534057617,21.200000762939453,1483736.0 +2017-07-05,21.200000762939453,21.420000076293945,20.959999084472656,21.040000915527344,813695.0 +2017-07-06,21.059999465942383,21.100000381469727,20.600000381469727,20.600000381469727,641446.0 +2017-07-09,20.5,20.639999389648438,20.5,20.540000915527344,258547.0 +2017-07-10,20.579999923706055,20.739999771118164,20.579999923706055,20.739999771118164,383680.0 +2017-07-11,20.780000686645508,21.18000030517578,20.65999984741211,21.1200008392334,595385.0 +2017-07-12,21.079999923706055,21.360000610351562,20.799999237060547,20.799999237060547,801984.0 +2017-07-13,20.860000610351562,21.059999465942383,20.860000610351562,20.899999618530273,426602.0 +2017-07-16,20.940000534057617,21.020000457763672,20.860000610351562,20.8799991607666,237516.0 +2017-07-17,20.8799991607666,20.8799991607666,20.68000030517578,20.700000762939453,203996.0 +2017-07-18,20.719999313354492,20.719999313354492,20.399999618530273,20.479999542236328,388880.0 +2017-07-19,20.5,20.520000457763672,20.420000076293945,20.479999542236328,198953.0 +2017-07-20,20.5,20.5,20.34000015258789,20.34000015258789,299220.0 +2017-07-23,20.360000610351562,20.360000610351562,20.100000381469727,20.200000762939453,422457.0 +2017-07-24,19.5,19.5,18.440000534057617,18.739999771118164,4810300.0 +2017-07-25,18.760000228881836,18.760000228881836,18.559999465942383,18.639999389648438,729763.0 +2017-07-26,18.639999389648438,18.639999389648438,18.239999771118164,18.280000686645508,960957.0 +2017-07-27,18.280000686645508,18.280000686645508,17.920000076293945,18.18000030517578,861513.0 +2017-07-30,18.5,18.5,18.1200008392334,18.139999389648438,449172.0 +2017-07-31,18.139999389648438,18.139999389648438,18.040000915527344,18.079999923706055,258671.0 +2017-08-01,18.1200008392334,18.31999969482422,18.040000915527344,18.260000228881836,360340.0 +2017-08-02,18.200000762939453,18.31999969482422,18.18000030517578,18.31999969482422,311128.0 +2017-08-03,18.280000686645508,18.360000610351562,18.260000228881836,18.280000686645508,301346.0 +2017-08-06,18.280000686645508,18.299999237060547,18.18000030517578,18.18000030517578,340792.0 +2017-08-07,18.18000030517578,18.200000762939453,18.079999923706055,18.100000381469727,404766.0 +2017-08-08,18.100000381469727,18.200000762939453,18.0,18.200000762939453,501684.0 +2017-08-09,18.139999389648438,18.139999389648438,18.020000457763672,18.079999923706055,689576.0 +2017-08-10,18.059999465942383,18.100000381469727,18.0,18.040000915527344,538311.0 +2017-08-13,18.020000457763672,18.020000457763672,17.920000076293945,17.940000534057617,638113.0 +2017-08-14,18.100000381469727,18.139999389648438,17.920000076293945,18.0,450885.0 +2017-08-15,18.079999923706055,18.280000686645508,17.959999084472656,17.959999084472656,948067.0 +2017-08-16,17.959999084472656,18.059999465942383,17.959999084472656,18.059999465942383,472916.0 +2017-08-17,18.020000457763672,18.079999923706055,17.979999542236328,18.040000915527344,354774.0 +2017-08-20,18.100000381469727,18.100000381469727,18.0,18.059999465942383,328623.0 +2017-08-21,18.059999465942383,18.059999465942383,17.979999542236328,18.020000457763672,608740.0 +2017-08-22,18.0,18.0,17.920000076293945,17.940000534057617,542404.0 +2017-08-23,17.959999084472656,18.0,17.780000686645508,17.780000686645508,606764.0 +2017-08-24,17.799999237060547,17.84000015258789,17.440000534057617,17.459999084472656,854658.0 +2017-08-27,17.540000915527344,17.540000915527344,17.31999969482422,17.34000015258789,555042.0 +2017-08-28,17.299999237060547,17.31999969482422,17.100000381469727,17.100000381469727,528769.0 +2017-08-29,17.139999389648438,17.399999618530273,17.0,17.3799991607666,1135076.0 +2017-08-30,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-08-31,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-09-03,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-09-04,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-09-05,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-09-06,17.3799991607666,17.3799991607666,17.3799991607666,17.3799991607666,0.0 +2017-09-07,17.5,17.5,17.360000610351562,17.5,405342.0 +2017-09-10,17.5,17.520000457763672,17.440000534057617,17.5,493716.0 +2017-09-11,17.5,17.600000381469727,17.459999084472656,17.540000915527344,744678.0 +2017-09-12,17.540000915527344,17.799999237060547,17.5,17.799999237060547,1261304.0 +2017-09-13,17.8799991607666,18.100000381469727,17.700000762939453,18.040000915527344,864239.0 +2017-09-14,17.979999542236328,18.0,17.68000030517578,17.700000762939453,894780.0 +2017-09-17,17.65999984741211,17.700000762939453,17.31999969482422,17.3799991607666,993982.0 +2017-09-18,17.3799991607666,17.639999389648438,17.360000610351562,17.360000610351562,639990.0 +2017-09-19,17.399999618530273,17.559999465942383,17.219999313354492,17.239999771118164,721831.0 +2017-09-20,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0 +2017-09-21,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0 +2017-09-24,17.239999771118164,17.239999771118164,17.239999771118164,17.239999771118164,0.0 +2017-09-25,17.299999237060547,17.299999237060547,17.200000762939453,17.219999313354492,992484.0 +2017-09-26,17.280000686645508,17.34000015258789,17.239999771118164,17.280000686645508,308080.0 +2017-09-27,17.280000686645508,17.299999237060547,17.239999771118164,17.260000228881836,284674.0 +2017-09-28,17.299999237060547,17.440000534057617,17.219999313354492,17.399999618530273,469433.0 +2017-10-01,17.239999771118164,17.360000610351562,17.239999771118164,17.360000610351562,277299.0 +2017-10-02,17.299999237060547,17.299999237060547,17.260000228881836,17.299999237060547,308188.0 +2017-10-03,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0 +2017-10-04,16.979999542236328,17.0,16.600000381469727,16.719999313354492,1265317.0 +2017-10-05,16.739999771118164,16.760000228881836,16.639999389648438,16.639999389648438,508923.0 +2017-10-08,16.700000762939453,16.700000762939453,16.34000015258789,16.399999618530273,763191.0 +2017-10-09,16.1200008392334,16.360000610351562,15.399999618530273,15.699999809265137,2311134.0 +2017-10-10,15.859999656677246,15.859999656677246,15.520000457763672,15.539999961853027,729223.0 +2017-10-11,15.600000381469727,15.600000381469727,15.140000343322754,15.140000343322754,1016402.0 +2017-10-12,15.039999961853027,15.199999809265137,14.880000114440918,15.15999984741211,1456837.0 +2017-10-15,15.260000228881836,15.640000343322754,15.180000305175781,15.260000228881836,954625.0 +2017-10-16,15.260000228881836,15.479999542236328,15.140000343322754,15.399999618530273,789679.0 +2017-10-17,15.479999542236328,15.479999542236328,15.359999656677246,15.420000076293945,357153.0 +2017-10-18,15.399999618530273,15.399999618530273,15.300000190734863,15.319999694824219,297436.0 +2017-10-19,15.300000190734863,15.359999656677246,15.260000228881836,15.359999656677246,337281.0 +2017-10-22,15.359999656677246,15.359999656677246,15.220000267028809,15.239999771118164,426162.0 +2017-10-23,15.15999984741211,15.15999984741211,14.0,14.119999885559082,3088567.0 +2017-10-24,14.079999923706055,14.079999923706055,13.880000114440918,14.0,1649629.0 +2017-10-25,14.239999771118164,14.239999771118164,13.239999771118164,13.359999656677246,1861569.0 +2017-10-26,13.380000114440918,13.380000114440918,12.9399995803833,13.020000457763672,3037997.0 +2017-10-29,13.039999961853027,13.079999923706055,12.960000038146973,13.0,2189228.0 +2017-10-30,13.0600004196167,13.420000076293945,12.960000038146973,13.239999771118164,2614947.0 +2017-10-31,13.220000267028809,13.800000190734863,13.199999809265137,13.739999771118164,3001817.0 +2017-11-01,13.880000114440918,13.9399995803833,13.720000267028809,13.9399995803833,1540072.0 +2017-11-02,13.9399995803833,14.079999923706055,13.899999618530273,13.979999542236328,1244887.0 +2017-11-05,13.880000114440918,14.100000381469727,13.399999618530273,13.800000190734863,1876628.0 +2017-11-06,13.84000015258789,13.84000015258789,13.5,13.680000305175781,1122378.0 +2017-11-07,13.699999809265137,13.699999809265137,13.260000228881836,13.359999656677246,1175912.0 +2017-11-08,13.359999656677246,13.5,13.300000190734863,13.5,454968.0 +2017-11-09,13.5,13.65999984741211,13.199999809265137,13.579999923706055,639322.0 +2017-11-12,13.680000305175781,13.760000228881836,13.4399995803833,13.5600004196167,453377.0 +2017-11-13,13.619999885559082,13.640000343322754,13.479999542236328,13.520000457763672,528877.0 +2017-11-14,13.600000381469727,14.0600004196167,13.600000381469727,13.84000015258789,1884360.0 +2017-11-15,13.84000015258789,13.979999542236328,13.600000381469727,13.600000381469727,986869.0 +2017-11-16,13.640000343322754,13.680000305175781,13.380000114440918,13.380000114440918,1152347.0 +2017-11-19,13.460000038146973,13.479999542236328,13.260000228881836,13.300000190734863,338343.0 +2017-11-20,13.380000114440918,13.380000114440918,13.199999809265137,13.199999809265137,488659.0 +2017-11-21,13.15999984741211,13.199999809265137,13.0,13.119999885559082,783860.0 +2017-11-22,13.140000343322754,13.359999656677246,13.100000381469727,13.319999694824219,427009.0 +2017-11-23,13.319999694824219,13.399999618530273,13.260000228881836,13.319999694824219,621916.0 +2017-11-26,13.34000015258789,13.460000038146973,13.319999694824219,13.359999656677246,648973.0 +2017-11-27,13.399999618530273,13.4399995803833,13.199999809265137,13.279999732971191,1042889.0 +2017-11-28,13.300000190734863,13.359999656677246,13.279999732971191,13.34000015258789,1105427.0 +2017-11-29,13.300000190734863,13.380000114440918,13.239999771118164,13.380000114440918,617055.0 +2017-11-30,13.380000114440918,13.5,13.279999732971191,13.34000015258789,1276001.0 +2017-12-03,13.359999656677246,13.65999984741211,13.359999656677246,13.539999961853027,2420062.0 +2017-12-04,13.579999923706055,14.140000343322754,13.5,13.960000038146973,7935766.0 +2017-12-05,13.859999656677246,14.300000190734863,13.720000267028809,14.079999923706055,4713468.0 +2017-12-06,14.100000381469727,14.100000381469727,13.899999618530273,13.899999618530273,2627486.0 +2017-12-07,13.899999618530273,14.039999961853027,13.84000015258789,14.020000457763672,2940356.0 +2017-12-10,14.100000381469727,14.600000381469727,14.100000381469727,14.5,7008200.0 +2017-12-11,14.5,14.760000228881836,14.420000076293945,14.420000076293945,3537549.0 +2017-12-12,14.460000038146973,14.600000381469727,14.359999656677246,14.399999618530273,2514327.0 +2017-12-13,14.399999618530273,14.399999618530273,14.199999809265137,14.260000228881836,3874705.0 +2017-12-14,14.300000190734863,14.380000114440918,14.239999771118164,14.260000228881836,3047439.0 +2017-12-17,14.300000190734863,14.4399995803833,14.239999771118164,14.359999656677246,2535849.0 +2017-12-18,14.399999618530273,14.479999542236328,14.359999656677246,14.479999542236328,3204675.0 +2017-12-19,14.600000381469727,14.720000267028809,14.34000015258789,14.460000038146973,6195023.0 +2017-12-20,14.5,14.520000457763672,14.34000015258789,14.460000038146973,2076643.0 +2017-12-21,14.460000038146973,14.460000038146973,14.359999656677246,14.380000114440918,1591364.0 +2017-12-24,14.319999694824219,14.34000015258789,14.039999961853027,14.039999961853027,2803168.0 +2017-12-25,13.960000038146973,14.020000457763672,13.760000228881836,13.800000190734863,3777461.0 +2017-12-26,13.760000228881836,13.960000038146973,13.760000228881836,13.920000076293945,1085700.0 +2017-12-27,13.899999618530273,14.279999732971191,13.899999618530273,14.239999771118164,2229264.0 +2017-12-28,14.260000228881836,15.039999961853027,14.199999809265137,15.020000457763672,9056192.0 +2017-12-31,15.15999984741211,15.300000190734863,14.800000190734863,14.800000190734863,7655868.0 +2018-01-01,14.739999771118164,16.100000381469727,14.520000457763672,16.100000381469727,12261038.0 +2018-01-02,16.100000381469727,16.600000381469727,15.9399995803833,16.260000228881836,17221901.0 +2018-01-03,16.280000686645508,16.440000534057617,15.800000190734863,16.020000457763672,7091989.0 +2018-01-04,16.0,16.31999969482422,15.800000190734863,16.200000762939453,3621995.0 +2018-01-07,16.239999771118164,16.600000381469727,16.059999465942383,16.15999984741211,5360287.0 +2018-01-08,16.15999984741211,16.239999771118164,16.059999465942383,16.1200008392334,2532130.0 +2018-01-09,16.100000381469727,16.219999313354492,15.9399995803833,15.979999542236328,1538794.0 +2018-01-10,15.899999618530273,16.020000457763672,15.619999885559082,15.739999771118164,2448439.0 +2018-01-11,15.739999771118164,16.1200008392334,15.619999885559082,15.9399995803833,2599745.0 +2018-01-14,16.0,16.100000381469727,15.899999618530273,15.920000076293945,1919185.0 +2018-01-15,15.960000038146973,15.960000038146973,15.4399995803833,15.65999984741211,3560687.0 +2018-01-16,15.680000305175781,15.84000015258789,15.5600004196167,15.739999771118164,2234913.0 +2018-01-17,15.760000228881836,15.760000228881836,15.5600004196167,15.640000343322754,1130282.0 +2018-01-18,15.600000381469727,15.640000343322754,15.399999618530273,15.479999542236328,1278296.0 +2018-01-21,15.4399995803833,15.520000457763672,15.300000190734863,15.319999694824219,930890.0 +2018-01-22,15.300000190734863,15.300000190734863,14.859999656677246,14.9399995803833,1813970.0 +2018-01-23,14.899999618530273,15.279999732971191,14.84000015258789,15.100000381469727,2147315.0 +2018-01-24,15.119999885559082,15.140000343322754,15.0,15.039999961853027,623707.0 +2018-01-25,15.079999923706055,15.199999809265137,15.020000457763672,15.180000305175781,798048.0 +2018-01-28,15.020000457763672,15.680000305175781,15.020000457763672,15.460000038146973,2367401.0 +2018-01-29,15.5,15.880000114440918,15.399999618530273,15.720000267028809,2982970.0 +2018-01-30,15.779999732971191,15.84000015258789,15.619999885559082,15.739999771118164,1666990.0 +2018-01-31,15.720000267028809,15.720000267028809,15.420000076293945,15.479999542236328,1493720.0 +2018-02-01,15.539999961853027,15.600000381469727,15.420000076293945,15.520000457763672,783294.0 +2018-02-04,15.420000076293945,15.479999542236328,15.260000228881836,15.359999656677246,887940.0 +2018-02-05,15.359999656677246,16.299999237060547,15.239999771118164,16.299999237060547,4630507.0 +2018-02-06,15.979999542236328,16.540000915527344,15.720000267028809,16.100000381469727,11182511.0 +2018-02-07,16.299999237060547,16.479999542236328,15.699999809265137,15.720000267028809,4489549.0 +2018-02-08,15.800000190734863,15.9399995803833,15.680000305175781,15.760000228881836,1747689.0 +2018-02-11,15.600000381469727,15.699999809265137,15.520000457763672,15.600000381469727,1266570.0 +2018-02-12,15.779999732971191,16.360000610351562,15.739999771118164,16.059999465942383,4676688.0 +2018-02-13,16.059999465942383,16.200000762939453,15.84000015258789,16.020000457763672,3701076.0 +2018-02-14,15.399999618530273,15.420000076293945,14.680000305175781,14.84000015258789,9915510.0 +2018-02-15,14.84000015258789,14.899999618530273,14.539999961853027,14.539999961853027,4109540.0 +2018-02-18,14.5,14.600000381469727,14.119999885559082,14.180000305175781,3498011.0 +2018-02-19,14.180000305175781,14.880000114440918,13.979999542236328,14.859999656677246,6252818.0 +2018-02-20,14.84000015258789,15.100000381469727,14.619999885559082,14.699999809265137,4299128.0 +2018-02-21,14.720000267028809,14.779999732971191,14.420000076293945,14.4399995803833,2267227.0 +2018-02-22,14.420000076293945,14.600000381469727,14.319999694824219,14.520000457763672,1637668.0 +2018-02-25,14.520000457763672,14.600000381469727,14.4399995803833,14.4399995803833,1090096.0 +2018-02-26,14.4399995803833,14.5,14.420000076293945,14.420000076293945,410487.0 +2018-02-27,14.5600004196167,14.65999984741211,14.399999618530273,14.640000343322754,1586903.0 +2018-02-28,14.640000343322754,14.699999809265137,14.460000038146973,14.479999542236328,1610350.0 +2018-03-01,14.420000076293945,14.5,14.34000015258789,14.359999656677246,1339531.0 +2018-03-04,14.300000190734863,14.34000015258789,14.079999923706055,14.199999809265137,1213371.0 +2018-03-05,14.15999984741211,14.260000228881836,14.119999885559082,14.199999809265137,597083.0 +2018-03-06,14.220000267028809,14.34000015258789,14.180000305175781,14.199999809265137,695283.0 +2018-03-07,14.220000267028809,14.279999732971191,14.15999984741211,14.199999809265137,468297.0 +2018-03-08,14.15999984741211,14.380000114440918,14.15999984741211,14.279999732971191,737504.0 +2018-03-11,14.359999656677246,14.479999542236328,14.359999656677246,14.460000038146973,1467276.0 +2018-03-12,14.479999542236328,14.739999771118164,14.460000038146973,14.699999809265137,2141108.0 +2018-03-13,14.720000267028809,15.079999923706055,14.579999923706055,15.0,3971271.0 +2018-03-14,15.020000457763672,15.100000381469727,14.899999618530273,15.020000457763672,1495546.0 +2018-03-15,15.039999961853027,15.039999961853027,14.800000190734863,14.920000076293945,1174042.0 +2018-03-18,14.960000038146973,15.100000381469727,14.859999656677246,15.0600004196167,1565704.0 +2018-03-19,15.0600004196167,15.220000267028809,14.979999542236328,15.100000381469727,2349503.0 +2018-03-20,15.15999984741211,15.300000190734863,15.020000457763672,15.15999984741211,2582711.0 +2018-03-21,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0 +2018-03-22,15.180000305175781,15.260000228881836,15.15999984741211,15.220000267028809,2039089.0 +2018-03-25,15.199999809265137,15.220000267028809,15.0,15.0,1323636.0 +2018-03-26,15.0,15.100000381469727,14.899999618530273,15.039999961853027,1179224.0 +2018-03-27,15.079999923706055,15.380000114440918,15.039999961853027,15.359999656677246,3181436.0 +2018-03-28,15.380000114440918,15.460000038146973,15.140000343322754,15.34000015258789,3085889.0 +2018-03-29,15.4399995803833,15.4399995803833,15.079999923706055,15.140000343322754,1946544.0 +2018-04-01,15.140000343322754,15.180000305175781,15.020000457763672,15.100000381469727,1481026.0 +2018-04-02,15.15999984741211,15.239999771118164,15.0600004196167,15.239999771118164,1939409.0 +2018-04-03,15.220000267028809,15.300000190734863,15.119999885559082,15.300000190734863,1624985.0 +2018-04-04,15.300000190734863,15.420000076293945,15.239999771118164,15.239999771118164,1779626.0 +2018-04-05,15.300000190734863,15.739999771118164,15.260000228881836,15.699999809265137,4701997.0 +2018-04-08,15.739999771118164,15.859999656677246,15.640000343322754,15.859999656677246,3549703.0 +2018-04-09,15.819999694824219,16.020000457763672,15.699999809265137,15.699999809265137,3366547.0 +2018-04-10,15.699999809265137,15.720000267028809,15.539999961853027,15.680000305175781,2034323.0 +2018-04-11,15.65999984741211,15.65999984741211,14.859999656677246,15.039999961853027,4028300.0 +2018-04-12,15.039999961853027,15.239999771118164,14.920000076293945,15.020000457763672,2621780.0 +2018-04-15,15.15999984741211,15.399999618530273,15.15999984741211,15.380000114440918,2653043.0 +2018-04-16,15.359999656677246,15.5600004196167,15.279999732971191,15.520000457763672,2817082.0 +2018-04-17,15.5600004196167,15.600000381469727,15.34000015258789,15.460000038146973,2128369.0 +2018-04-18,15.460000038146973,15.699999809265137,15.4399995803833,15.5600004196167,3464431.0 +2018-04-19,15.539999961853027,15.699999809265137,15.479999542236328,15.579999923706055,3112491.0 +2018-04-22,15.539999961853027,15.699999809265137,15.420000076293945,15.699999809265137,3299696.0 +2018-04-23,16.0,16.479999542236328,15.960000038146973,16.399999618530273,9262844.0 +2018-04-24,16.399999618530273,16.559999465942383,15.979999542236328,16.1200008392334,5527115.0 +2018-04-25,16.280000686645508,16.280000686645508,15.979999542236328,16.139999389648438,1620873.0 +2018-04-26,16.15999984741211,16.360000610351562,16.1200008392334,16.360000610351562,2704666.0 +2018-04-29,16.399999618530273,17.700000762939453,16.399999618530273,17.6200008392334,12716529.0 +2018-04-30,17.600000381469727,17.700000762939453,17.139999389648438,17.239999771118164,6975199.0 +2018-05-01,17.200000762939453,17.399999618530273,16.920000076293945,17.34000015258789,4020867.0 +2018-05-02,17.360000610351562,17.399999618530273,16.959999084472656,17.059999465942383,3010309.0 +2018-05-03,17.020000457763672,17.040000915527344,16.760000228881836,16.8799991607666,3029622.0 +2018-05-06,16.940000534057617,17.420000076293945,16.920000076293945,17.280000686645508,4487963.0 +2018-05-07,17.299999237060547,17.299999237060547,16.84000015258789,16.8799991607666,2984711.0 +2018-05-08,16.719999313354492,16.899999618530273,16.399999618530273,16.84000015258789,3664233.0 +2018-05-09,16.700000762939453,17.059999465942383,16.6200008392334,16.780000686645508,2663072.0 +2018-05-10,16.719999313354492,17.0,16.520000457763672,16.940000534057617,2633147.0 +2018-05-13,17.059999465942383,18.0,17.059999465942383,17.799999237060547,8275282.0 +2018-05-14,17.780000686645508,18.040000915527344,17.65999984741211,17.84000015258789,5355805.0 +2018-05-15,17.8799991607666,18.299999237060547,17.739999771118164,18.280000686645508,4773638.0 +2018-05-16,18.280000686645508,18.34000015258789,17.81999969482422,17.899999618530273,4594935.0 +2018-05-17,17.84000015258789,18.719999313354492,17.579999923706055,18.68000030517578,6499596.0 +2018-05-20,18.84000015258789,19.520000457763672,18.760000228881836,19.360000610351562,9717550.0 +2018-05-21,19.479999542236328,19.639999389648438,19.139999389648438,19.360000610351562,3582188.0 +2018-05-22,19.399999618530273,19.459999084472656,18.860000610351562,19.0,3002832.0 +2018-05-23,19.0,19.899999618530273,18.920000076293945,19.860000610351562,3617372.0 +2018-05-24,19.899999618530273,20.139999389648438,19.760000228881836,20.020000457763672,6008978.0 +2018-05-27,20.059999465942383,20.760000228881836,19.860000610351562,20.65999984741211,4652399.0 +2018-05-28,20.799999237060547,21.399999618530273,20.579999923706055,21.239999771118164,7023144.0 +2018-05-29,21.280000686645508,21.540000915527344,20.100000381469727,20.1200008392334,4716021.0 +2018-05-30,20.0,20.5,19.5,19.5,5780536.0 +2018-05-31,19.5,19.979999542236328,19.399999618530273,19.979999542236328,4485446.0 +2018-06-03,20.059999465942383,20.719999313354492,20.0,20.719999313354492,3430739.0 +2018-06-04,20.959999084472656,21.579999923706055,20.5,20.600000381469727,5161532.0 +2018-06-05,20.540000915527344,20.799999237060547,20.200000762939453,20.639999389648438,2731164.0 +2018-06-06,20.639999389648438,21.200000762939453,20.540000915527344,20.799999237060547,3726304.0 +2018-06-07,20.799999237060547,21.34000015258789,20.799999237060547,21.0,3965436.0 +2018-06-10,21.059999465942383,21.200000762939453,20.639999389648438,20.65999984741211,2250587.0 +2018-06-11,20.739999771118164,20.799999237060547,19.219999313354492,19.440000534057617,4872612.0 +2018-06-12,19.559999465942383,19.579999923706055,19.1200008392334,19.3799991607666,2372558.0 +2018-06-13,19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0.0 +2018-06-14,19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0.0 +2018-06-17,19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0.0 +2018-06-18,19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0.0 +2018-06-19,19.3799991607666,19.3799991607666,19.3799991607666,19.3799991607666,0.0 +2018-06-20,19.399999618530273,19.399999618530273,18.700000762939453,18.899999618530273,2301089.0 +2018-06-21,19.040000915527344,19.700000762939453,18.81999969482422,19.700000762939453,2376400.0 +2018-06-24,19.899999618530273,20.200000762939453,19.799999237060547,19.940000534057617,3084323.0 +2018-06-25,19.959999084472656,19.959999084472656,19.3799991607666,19.479999542236328,3064281.0 +2018-06-26,19.479999542236328,19.68000030517578,19.360000610351562,19.600000381469727,1334518.0 +2018-06-27,19.5,19.959999084472656,19.5,19.780000686645508,1288820.0 +2018-06-28,19.780000686645508,19.899999618530273,19.579999923706055,19.579999923706055,898395.0 +2018-07-01,19.639999389648438,19.739999771118164,19.459999084472656,19.719999313354492,1100681.0 +2018-07-02,19.739999771118164,19.81999969482422,19.540000915527344,19.600000381469727,1147407.0 +2018-07-03,19.6200008392334,19.739999771118164,19.559999465942383,19.6200008392334,885776.0 +2018-07-04,19.6200008392334,19.639999389648438,19.360000610351562,19.3799991607666,1078904.0 +2018-07-05,19.360000610351562,19.3799991607666,18.84000015258789,18.84000015258789,2079147.0 +2018-07-08,18.760000228881836,18.899999618530273,18.479999542236328,18.5,2130573.0 +2018-07-09,18.540000915527344,18.579999923706055,17.959999084472656,18.559999465942383,4746527.0 +2018-07-10,18.6200008392334,19.440000534057617,18.6200008392334,19.3799991607666,5069613.0 +2018-07-11,19.399999618530273,19.459999084472656,19.1200008392334,19.260000228881836,3044676.0 +2018-07-12,19.280000686645508,19.280000686645508,19.0,19.219999313354492,1611973.0 +2018-07-15,19.219999313354492,19.719999313354492,19.219999313354492,19.68000030517578,2551088.0 +2018-07-16,19.719999313354492,20.200000762939453,19.719999313354492,19.959999084472656,5257714.0 +2018-07-17,19.899999618530273,20.3799991607666,19.760000228881836,20.0,3476994.0 +2018-07-18,20.079999923706055,20.079999923706055,19.600000381469727,19.68000030517578,1839986.0 +2018-07-19,19.68000030517578,20.079999923706055,19.600000381469727,19.959999084472656,1817656.0 +2018-07-22,19.959999084472656,20.0,19.8799991607666,19.920000076293945,914958.0 +2018-07-23,19.899999618530273,20.799999237060547,19.739999771118164,20.760000228881836,5394179.0 +2018-07-24,20.299999237060547,20.65999984741211,19.780000686645508,20.059999465942383,6087886.0 +2018-07-25,20.0,20.020000457763672,18.139999389648438,18.5,7854152.0 +2018-07-26,18.780000686645508,19.059999465942383,18.440000534057617,19.0,3435973.0 +2018-07-29,19.040000915527344,19.899999618530273,19.0,19.84000015258789,5627848.0 +2018-07-30,19.84000015258789,19.899999618530273,19.420000076293945,19.6200008392334,2628347.0 +2018-07-31,19.559999465942383,19.6200008392334,19.18000030517578,19.200000762939453,1883289.0 +2018-08-01,19.18000030517578,19.420000076293945,19.18000030517578,19.260000228881836,1074146.0 +2018-08-02,19.260000228881836,19.260000228881836,18.959999084472656,19.1200008392334,1215595.0 +2018-08-05,19.200000762939453,20.239999771118164,19.200000762939453,20.1200008392334,4886949.0 +2018-08-06,20.139999389648438,20.600000381469727,20.100000381469727,20.18000030517578,5242065.0 +2018-08-07,20.200000762939453,20.34000015258789,19.899999618530273,20.0,2457998.0 +2018-08-08,20.0,20.1200008392334,19.719999313354492,19.719999313354492,2147589.0 +2018-08-09,19.739999771118164,20.260000228881836,19.719999313354492,19.920000076293945,3820431.0 +2018-08-12,19.920000076293945,19.920000076293945,19.479999542236328,19.540000915527344,3104280.0 +2018-08-13,19.5,19.5,18.719999313354492,18.899999618530273,3990481.0 +2018-08-14,18.920000076293945,19.200000762939453,18.739999771118164,18.760000228881836,2787157.0 +2018-08-15,18.760000228881836,18.81999969482422,18.479999542236328,18.6200008392334,2490203.0 +2018-08-16,18.68000030517578,18.84000015258789,18.520000457763672,18.700000762939453,2592224.0 +2018-08-19,18.68000030517578,18.84000015258789,18.520000457763672,18.700000762939453,2592224.0 +2018-08-20,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2018-08-21,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2018-08-22,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2018-08-23,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0 +2018-08-26,19.0,19.079999923706055,18.899999618530273,18.899999618530273,2407857.0 +2018-08-27,18.899999618530273,19.020000457763672,18.760000228881836,18.760000228881836,1968965.0 +2018-08-28,18.84000015258789,18.899999618530273,18.739999771118164,18.780000686645508,1152247.0 +2018-08-29,18.799999237060547,18.81999969482422,18.540000915527344,18.600000381469727,947466.0 +2018-08-30,18.520000457763672,18.520000457763672,18.260000228881836,18.280000686645508,1376228.0 +2018-09-02,18.280000686645508,18.280000686645508,17.920000076293945,17.979999542236328,1771487.0 +2018-09-03,18.059999465942383,18.139999389648438,17.799999237060547,17.940000534057617,1288863.0 +2018-09-04,17.940000534057617,18.200000762939453,17.940000534057617,18.0,1307056.0 +2018-09-05,18.020000457763672,18.059999465942383,17.0,17.399999618530273,2625995.0 +2018-09-06,17.299999237060547,18.0,16.899999618530273,17.899999618530273,3154917.0 +2018-09-09,17.920000076293945,18.079999923706055,17.65999984741211,17.959999084472656,1420763.0 +2018-09-10,18.020000457763672,18.040000915527344,17.739999771118164,17.760000228881836,1168651.0 +2018-09-11,17.81999969482422,17.8799991607666,17.600000381469727,17.68000030517578,705417.0 +2018-09-12,17.739999771118164,17.81999969482422,17.579999923706055,17.68000030517578,658551.0 +2018-09-13,17.65999984741211,17.8799991607666,17.520000457763672,17.799999237060547,728156.0 +2018-09-16,17.760000228881836,17.860000610351562,17.34000015258789,17.559999465942383,919143.0 +2018-09-17,17.579999923706055,17.959999084472656,17.479999542236328,17.860000610351562,1218041.0 +2018-09-18,17.860000610351562,18.1200008392334,17.799999237060547,17.959999084472656,1356411.0 +2018-09-19,18.0,18.440000534057617,17.959999084472656,18.360000610351562,2488673.0 +2018-09-20,18.360000610351562,18.3799991607666,18.18000030517578,18.239999771118164,877210.0 +2018-09-23,18.239999771118164,18.239999771118164,18.239999771118164,18.239999771118164,0.0 +2018-09-24,18.360000610351562,18.3799991607666,18.18000030517578,18.239999771118164,877210.0 +2018-09-25,18.299999237060547,18.68000030517578,18.260000228881836,18.65999984741211,1619356.0 +2018-09-26,18.6200008392334,18.68000030517578,18.34000015258789,18.459999084472656,1528592.0 +2018-09-27,18.459999084472656,19.18000030517578,18.440000534057617,19.0,3434577.0 +2018-09-30,19.100000381469727,19.399999618530273,18.959999084472656,19.260000228881836,2605175.0 +2018-10-01,19.299999237060547,19.34000015258789,18.959999084472656,19.100000381469727,1422618.0 +2018-10-02,19.059999465942383,19.15999984741211,18.799999237060547,18.860000610351562,1575347.0 +2018-10-03,18.899999618530273,19.079999923706055,18.739999771118164,18.959999084472656,1365705.0 +2018-10-04,18.979999542236328,19.0,18.799999237060547,18.920000076293945,1276010.0 +2018-10-07,18.860000610351562,18.8799991607666,18.0,18.1200008392334,2863591.0 +2018-10-08,17.399999618530273,17.84000015258789,17.299999237060547,17.700000762939453,2092019.0 +2018-10-09,18.260000228881836,18.299999237060547,18.0,18.040000915527344,1919615.0 +2018-10-10,18.040000915527344,18.059999465942383,17.84000015258789,17.860000610351562,1239562.0 +2018-10-11,17.600000381469727,17.6200008392334,16.959999084472656,17.1200008392334,3010355.0 +2018-10-14,,,,, +2018-10-15,16.0,16.200000762939453,15.520000457763672,15.9399995803833,7321257.0 +2018-10-16,15.479999542236328,15.880000114440918,14.819999694824219,15.880000114440918,6496690.0 +2018-10-17,15.960000038146973,16.3799991607666,15.960000038146973,16.139999389648438,2588118.0 +2018-10-18,16.139999389648438,16.65999984741211,16.059999465942383,16.399999618530273,3524311.0 +2018-10-21,15.520000457763672,16.81999969482422,15.5,16.600000381469727,3101795.0 +2018-10-22,16.700000762939453,16.81999969482422,15.800000190734863,15.819999694824219,5504711.0 +2018-10-23,15.800000190734863,16.940000534057617,15.680000305175781,16.420000076293945,5043417.0 +2018-10-24,16.479999542236328,16.6200008392334,16.360000610351562,16.5,1726767.0 +2018-10-25,16.399999618530273,16.81999969482422,16.31999969482422,16.600000381469727,5668687.0 +2018-10-28,16.540000915527344,16.940000534057617,16.479999542236328,16.8799991607666,2442308.0 +2018-10-29,17.31999969482422,17.399999618530273,17.0,17.040000915527344,3701525.0 +2018-10-30,17.0,17.1200008392334,16.899999618530273,17.040000915527344,1928845.0 +2018-10-31,17.079999923706055,17.139999389648438,16.899999618530273,17.1200008392334,2739735.0 +2018-11-01,17.100000381469727,17.440000534057617,17.059999465942383,17.239999771118164,3798643.0 +2018-11-04,17.239999771118164,17.299999237060547,17.040000915527344,17.040000915527344,1413670.0 +2018-11-05,17.100000381469727,17.100000381469727,16.899999618530273,17.020000457763672,1618703.0 +2018-11-06,16.979999542236328,17.280000686645508,16.959999084472656,17.239999771118164,2849238.0 +2018-11-07,17.260000228881836,17.459999084472656,17.059999465942383,17.100000381469727,2267929.0 +2018-11-08,17.100000381469727,17.18000030517578,16.959999084472656,16.979999542236328,1443635.0 +2018-11-11,16.979999542236328,17.040000915527344,16.719999313354492,16.899999618530273,1018180.0 +2018-11-12,16.959999084472656,17.200000762939453,16.959999084472656,17.15999984741211,1699594.0 +2018-11-13,17.139999389648438,17.200000762939453,16.920000076293945,16.979999542236328,1504648.0 +2018-11-14,16.920000076293945,16.959999084472656,16.780000686645508,16.8799991607666,1064074.0 +2018-11-15,16.920000076293945,17.079999923706055,16.8799991607666,17.020000457763672,1066467.0 +2018-11-18,17.0,17.0,16.639999389648438,16.639999389648438,1313294.0 +2018-11-19,16.579999923706055,16.739999771118164,16.399999618530273,16.459999084472656,1333310.0 +2018-11-20,16.479999542236328,16.559999465942383,16.040000915527344,16.040000915527344,1665471.0 +2018-11-21,16.0,16.260000228881836,15.819999694824219,16.219999313354492,1513499.0 +2018-11-22,16.280000686645508,16.6200008392334,16.260000228881836,16.540000915527344,1195414.0 +2018-11-25,16.399999618530273,16.559999465942383,16.299999237060547,16.420000076293945,702828.0 +2018-11-26,16.420000076293945,16.5,16.18000030517578,16.280000686645508,885397.0 +2018-11-27,16.299999237060547,16.559999465942383,16.299999237060547,16.540000915527344,785741.0 +2018-11-28,16.719999313354492,17.020000457763672,16.579999923706055,16.899999618530273,2042543.0 +2018-11-29,16.959999084472656,17.0,16.780000686645508,17.0,775865.0 +2018-12-02,17.0,17.239999771118164,16.959999084472656,17.100000381469727,1255419.0 +2018-12-03,17.100000381469727,17.3799991607666,17.020000457763672,17.219999313354492,2044191.0 +2018-12-04,17.18000030517578,17.579999923706055,17.18000030517578,17.420000076293945,2640694.0 +2018-12-05,17.540000915527344,17.959999084472656,17.440000534057617,17.739999771118164,3955260.0 +2018-12-06,17.799999237060547,17.860000610351562,17.540000915527344,17.719999313354492,2107259.0 +2018-12-09,17.739999771118164,18.200000762939453,17.739999771118164,17.979999542236328,2278259.0 +2018-12-10,18.040000915527344,18.34000015258789,18.020000457763672,18.31999969482422,2716532.0 +2018-12-11,18.360000610351562,18.360000610351562,18.139999389648438,18.200000762939453,1284971.0 +2018-12-12,18.200000762939453,18.219999313354492,17.899999618530273,18.020000457763672,2565039.0 +2018-12-13,17.940000534057617,18.6200008392334,17.940000534057617,18.540000915527344,2670552.0 +2018-12-16,18.799999237060547,18.799999237060547,17.860000610351562,17.979999542236328,5697923.0 +2018-12-17,17.700000762939453,17.799999237060547,17.18000030517578,17.200000762939453,7537668.0 +2018-12-18,17.139999389648438,17.18000030517578,16.84000015258789,16.84000015258789,5411182.0 +2018-12-19,16.860000610351562,17.0,16.84000015258789,16.899999618530273,2268277.0 +2018-12-20,16.860000610351562,16.8799991607666,16.420000076293945,16.520000457763672,2452575.0 +2018-12-23,16.040000915527344,16.459999084472656,16.040000915527344,16.399999618530273,1752744.0 +2018-12-24,16.479999542236328,16.65999984741211,16.399999618530273,16.520000457763672,1867620.0 +2018-12-25,16.34000015258789,16.520000457763672,16.299999237060547,16.440000534057617,1009178.0 +2018-12-26,16.3799991607666,16.420000076293945,16.299999237060547,16.34000015258789,1060285.0 +2018-12-27,16.5,16.6200008392334,16.34000015258789,16.420000076293945,1404884.0 +2018-12-30,16.5,16.559999465942383,16.3799991607666,16.5,756844.0 +2018-12-31,16.520000457763672,16.65999984741211,16.5,16.579999923706055,860768.0 +2019-01-01,16.639999389648438,16.68000030517578,16.559999465942383,16.639999389648438,584772.0 +2019-01-02,16.6200008392334,16.6200008392334,16.459999084472656,16.540000915527344,604386.0 +2019-01-03,16.5,16.540000915527344,16.459999084472656,16.479999542236328,625412.0 +2019-01-06,16.520000457763672,16.600000381469727,16.459999084472656,16.479999542236328,853820.0 +2019-01-07,16.5,16.65999984741211,16.440000534057617,16.639999389648438,1050744.0 +2019-01-08,16.739999771118164,16.860000610351562,16.68000030517578,16.760000228881836,1558493.0 +2019-01-09,16.799999237060547,16.979999542236328,16.719999313354492,16.920000076293945,2168061.0 +2019-01-10,16.959999084472656,17.139999389648438,16.920000076293945,16.959999084472656,2533965.0 +2019-01-13,16.959999084472656,17.0,16.8799991607666,16.940000534057617,1459578.0 +2019-01-14,16.920000076293945,16.959999084472656,16.760000228881836,16.799999237060547,1010925.0 +2019-01-15,16.799999237060547,16.940000534057617,16.739999771118164,16.899999618530273,1027307.0 +2019-01-16,16.899999618530273,17.459999084472656,16.899999618530273,17.459999084472656,4247788.0 +2019-01-17,17.440000534057617,17.600000381469727,17.260000228881836,17.540000915527344,3664776.0 +2019-01-20,17.600000381469727,17.719999313354492,17.479999542236328,17.600000381469727,2127111.0 +2019-01-21,17.600000381469727,17.600000381469727,17.200000762939453,17.579999923706055,2721645.0 +2019-01-22,17.579999923706055,17.940000534057617,17.5,17.739999771118164,3845835.0 +2019-01-23,17.719999313354492,17.81999969482422,17.639999389648438,17.739999771118164,1360735.0 +2019-01-24,17.799999237060547,18.059999465942383,17.719999313354492,17.8799991607666,3322451.0 +2019-01-27,18.100000381469727,18.299999237060547,18.020000457763672,18.219999313354492,3190125.0 +2019-01-28,18.299999237060547,18.3799991607666,17.899999618530273,17.979999542236328,3498624.0 +2019-01-29,17.959999084472656,18.1200008392334,17.860000610351562,18.0,2085092.0 +2019-01-30,18.0,18.219999313354492,17.959999084472656,18.15999984741211,1662010.0 +2019-01-31,18.15999984741211,18.219999313354492,18.020000457763672,18.020000457763672,1560097.0 +2019-02-03,18.059999465942383,18.15999984741211,18.0,18.100000381469727,1482411.0 +2019-02-04,18.040000915527344,18.100000381469727,17.8799991607666,18.0,1079296.0 +2019-02-05,18.0,18.100000381469727,17.899999618530273,18.079999923706055,1005936.0 +2019-02-06,18.059999465942383,18.079999923706055,17.459999084472656,17.479999542236328,3738479.0 +2019-02-07,17.459999084472656,17.459999084472656,17.139999389648438,17.260000228881836,2000830.0 +2019-02-10,17.139999389648438,17.260000228881836,17.100000381469727,17.239999771118164,763815.0 +2019-02-11,17.200000762939453,17.239999771118164,17.1200008392334,17.239999771118164,856859.0 +2019-02-12,17.219999313354492,17.68000030517578,17.15999984741211,17.68000030517578,1899766.0 +2019-02-13,17.600000381469727,17.81999969482422,17.579999923706055,17.65999984741211,1906028.0 +2019-02-14,17.520000457763672,18.0,17.520000457763672,18.0,1567141.0 +2019-02-17,18.0,18.0,17.739999771118164,17.8799991607666,1134066.0 +2019-02-18,17.799999237060547,17.799999237060547,17.65999984741211,17.719999313354492,717296.0 +2019-02-19,18.559999465942383,18.600000381469727,18.040000915527344,18.15999984741211,10014824.0 +2019-02-20,18.139999389648438,18.260000228881836,17.979999542236328,18.079999923706055,2635587.0 +2019-02-21,18.040000915527344,18.139999389648438,17.940000534057617,18.1200008392334,1598605.0 +2019-02-24,18.100000381469727,18.299999237060547,18.100000381469727,18.139999389648438,3000344.0 +2019-02-25,18.139999389648438,18.239999771118164,17.8799991607666,17.920000076293945,3935190.0 +2019-02-26,17.899999618530273,18.139999389648438,17.899999618530273,18.100000381469727,2837923.0 +2019-02-27,18.100000381469727,19.18000030517578,18.079999923706055,19.020000457763672,10272790.0 +2019-02-28,19.020000457763672,19.899999618530273,18.899999618530273,19.860000610351562,10320019.0 +2019-03-03,19.780000686645508,20.479999542236328,19.739999771118164,20.280000686645508,6803075.0 +2019-03-04,20.31999969482422,20.540000915527344,20.100000381469727,20.219999313354492,3226063.0 +2019-03-05,20.139999389648438,20.280000686645508,19.84000015258789,19.979999542236328,3068854.0 +2019-03-06,19.979999542236328,20.299999237060547,19.719999313354492,20.139999389648438,3576515.0 +2019-03-07,20.139999389648438,20.940000534057617,20.020000457763672,20.920000076293945,6397616.0 +2019-03-10,20.979999542236328,21.860000610351562,20.940000534057617,21.540000915527344,7722529.0 +2019-03-11,21.399999618530273,21.579999923706055,20.959999084472656,21.219999313354492,3656010.0 +2019-03-12,21.200000762939453,22.15999984741211,21.200000762939453,22.0,5892890.0 +2019-03-13,22.0,22.299999237060547,21.799999237060547,21.959999084472656,2818488.0 +2019-03-14,22.0,22.1200008392334,21.760000228881836,22.1200008392334,3689415.0 +2019-03-17,22.200000762939453,22.799999237060547,22.15999984741211,22.739999771118164,3629342.0 +2019-03-18,23.0,23.239999771118164,22.84000015258789,23.0,5776619.0 +2019-03-19,23.0,23.18000030517578,22.84000015258789,22.959999084472656,3707075.0 +2019-03-20,22.799999237060547,22.979999542236328,22.440000534057617,22.540000915527344,4235095.0 +2019-03-21,22.600000381469727,22.760000228881836,22.260000228881836,22.459999084472656,2218206.0 +2019-03-24,22.239999771118164,22.260000228881836,21.799999237060547,21.84000015258789,4343097.0 +2019-03-25,21.920000076293945,21.979999542236328,21.399999618530273,21.600000381469727,3333129.0 +2019-03-26,21.600000381469727,22.0,21.600000381469727,21.8799991607666,2557419.0 +2019-03-27,21.920000076293945,22.200000762939453,21.700000762939453,21.799999237060547,2372555.0 +2019-03-28,21.84000015258789,21.899999618530273,21.739999771118164,21.780000686645508,1993564.0 +2019-03-31,21.780000686645508,21.780000686645508,21.780000686645508,21.780000686645508,0.0 +2019-04-01,21.739999771118164,21.84000015258789,21.5,21.739999771118164,1244673.0 +2019-04-02,21.780000686645508,21.81999969482422,21.5,21.540000915527344,1761410.0 +2019-04-03,21.5,21.6200008392334,21.360000610351562,21.3799991607666,2148270.0 +2019-04-04,21.399999618530273,21.899999618530273,21.239999771118164,21.780000686645508,3276295.0 +2019-04-07,21.799999237060547,21.84000015258789,21.579999923706055,21.65999984741211,1069680.0 +2019-04-08,21.6200008392334,21.760000228881836,21.520000457763672,21.6200008392334,1803150.0 +2019-04-09,21.639999389648438,21.899999618530273,21.6200008392334,21.739999771118164,1546799.0 +2019-04-10,21.739999771118164,22.1200008392334,21.719999313354492,22.059999465942383,2469676.0 +2019-04-11,22.1200008392334,22.760000228881836,22.100000381469727,22.600000381469727,3978490.0 +2019-04-14,22.600000381469727,22.799999237060547,22.459999084472656,22.5,1806362.0 +2019-04-15,22.5,22.799999237060547,22.440000534057617,22.639999389648438,2139082.0 +2019-04-16,22.520000457763672,22.65999984741211,22.479999542236328,22.559999465942383,1422967.0 +2019-04-17,22.600000381469727,22.6200008392334,22.420000076293945,22.5,1703731.0 +2019-04-18,22.459999084472656,22.479999542236328,22.0,22.280000686645508,1270196.0 +2019-04-21,22.600000381469727,23.3799991607666,22.399999618530273,23.34000015258789,8706422.0 +2019-04-22,23.399999618530273,23.920000076293945,23.280000686645508,23.479999542236328,8426335.0 +2019-04-23,23.420000076293945,23.68000030517578,23.260000228881836,23.299999237060547,3229342.0 +2019-04-24,23.260000228881836,23.81999969482422,23.239999771118164,23.520000457763672,4123569.0 +2019-04-25,23.520000457763672,23.739999771118164,23.360000610351562,23.579999923706055,2809317.0 +2019-04-28,23.579999923706055,23.799999237060547,23.540000915527344,23.540000915527344,2198842.0 +2019-04-29,23.600000381469727,23.700000762939453,23.299999237060547,23.540000915527344,2161754.0 +2019-04-30,23.579999923706055,23.780000686645508,23.440000534057617,23.719999313354492,4680453.0 +2019-05-01,23.700000762939453,24.18000030517578,23.459999084472656,24.18000030517578,3714231.0 +2019-05-02,24.18000030517578,24.299999237060547,23.399999618530273,23.459999084472656,4572844.0 +2019-05-05,23.459999084472656,23.5,22.799999237060547,22.81999969482422,2388188.0 +2019-05-06,22.700000762939453,22.700000762939453,21.959999084472656,22.280000686645508,3839870.0 +2019-05-07,22.280000686645508,22.479999542236328,21.799999237060547,22.0,4072259.0 +2019-05-08,22.0,22.299999237060547,21.760000228881836,22.15999984741211,2837499.0 +2019-05-09,22.18000030517578,22.299999237060547,21.8799991607666,22.1200008392334,2360660.0 +2019-05-12,22.1200008392334,22.1200008392334,21.84000015258789,21.979999542236328,1605462.0 +2019-05-13,21.979999542236328,21.979999542236328,20.6200008392334,20.719999313354492,4712782.0 +2019-05-14,20.399999618530273,21.200000762939453,19.799999237060547,20.700000762939453,5569194.0 +2019-05-15,20.920000076293945,21.399999618530273,20.65999984741211,20.65999984741211,4321506.0 +2019-05-16,20.739999771118164,21.079999923706055,20.65999984741211,21.059999465942383,2930477.0 +2019-05-19,20.979999542236328,21.200000762939453,20.5,20.579999923706055,1819138.0 +2019-05-20,20.579999923706055,20.65999984741211,20.040000915527344,20.65999984741211,2266720.0 +2019-05-21,20.700000762939453,20.979999542236328,20.600000381469727,20.959999084472656,1288940.0 +2019-05-22,21.0,21.219999313354492,20.799999237060547,21.0,3671103.0 +2019-05-23,20.899999618530273,20.920000076293945,20.399999618530273,20.5,2410651.0 +2019-05-26,20.5,20.68000030517578,19.979999542236328,20.34000015258789,2261453.0 +2019-05-27,20.5,20.940000534057617,20.299999237060547,20.899999618530273,2467727.0 +2019-05-28,21.0,22.600000381469727,20.940000534057617,22.600000381469727,18882184.0 +2019-05-29,21.979999542236328,22.020000457763672,21.299999237060547,21.979999542236328,4252375.0 +2019-05-30,21.899999618530273,22.1200008392334,21.81999969482422,21.979999542236328,2218799.0 +2019-06-02,21.899999618530273,22.1200008392334,21.81999969482422,21.979999542236328,2218799.0 +2019-06-03,21.899999618530273,22.1200008392334,21.81999969482422,21.979999542236328,2218799.0 +2019-06-04,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0 +2019-06-05,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0 +2019-06-06,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0 +2019-06-09,22.239999771118164,22.700000762939453,22.079999923706055,22.639999389648438,2058909.0 +2019-06-10,22.68000030517578,24.139999389648438,22.68000030517578,23.780000686645508,5737413.0 +2019-06-11,23.780000686645508,24.31999969482422,23.420000076293945,23.799999237060547,6360559.0 +2019-06-12,23.700000762939453,24.15999984741211,23.600000381469727,23.719999313354492,4505200.0 +2019-06-13,23.700000762939453,23.700000762939453,23.1200008392334,23.260000228881836,4299172.0 +2019-06-16,23.5,23.739999771118164,23.440000534057617,23.68000030517578,2184794.0 +2019-06-17,23.700000762939453,24.280000686645508,23.700000762939453,24.15999984741211,5392081.0 +2019-06-18,24.280000686645508,24.780000686645508,23.979999542236328,24.200000762939453,6827811.0 +2019-06-19,24.299999237060547,24.31999969482422,23.8799991607666,23.899999618530273,5954122.0 +2019-06-20,23.899999618530273,24.360000610351562,23.700000762939453,24.139999389648438,8024547.0 +2019-06-23,24.0,24.139999389648438,23.700000762939453,23.700000762939453,3097239.0 +2019-06-24,23.700000762939453,23.959999084472656,23.5,23.760000228881836,3257239.0 +2019-06-25,23.799999237060547,24.079999923706055,23.700000762939453,24.0,3501586.0 +2019-06-26,24.200000762939453,24.299999237060547,23.959999084472656,24.020000457763672,4272065.0 +2019-06-27,24.0,24.200000762939453,23.920000076293945,24.020000457763672,2494525.0 +2019-06-30,24.15999984741211,24.700000762939453,24.139999389648438,24.479999542236328,3706792.0 +2019-07-01,24.5,24.940000534057617,24.479999542236328,24.84000015258789,3349501.0 +2019-07-02,24.780000686645508,25.100000381469727,24.68000030517578,24.799999237060547,3639734.0 +2019-07-03,24.760000228881836,24.8799991607666,24.639999389648438,24.799999237060547,1129453.0 +2019-07-04,24.799999237060547,24.940000534057617,24.719999313354492,24.899999618530273,1049586.0 +2019-07-07,24.920000076293945,25.299999237060547,24.8799991607666,25.25,2273507.0 +2019-07-08,25.299999237060547,26.25,25.149999618530273,26.100000381469727,5671478.0 +2019-07-09,26.100000381469727,26.600000381469727,25.950000762939453,26.299999237060547,4160184.0 +2019-07-10,26.399999618530273,26.700000762939453,26.350000381469727,26.700000762939453,2617454.0 +2019-07-11,26.75,26.75,26.299999237060547,26.700000762939453,2557856.0 +2019-07-14,26.700000762939453,26.799999237060547,26.5,26.700000762939453,2224596.0 +2019-07-15,26.700000762939453,26.899999618530273,26.649999618530273,26.850000381469727,1603665.0 +2019-07-16,26.799999237060547,26.950000762939453,26.700000762939453,26.75,1527577.0 +2019-07-17,26.700000762939453,26.799999237060547,26.450000762939453,26.649999618530273,2159914.0 +2019-07-18,26.549999237060547,26.549999237060547,25.649999618530273,25.850000381469727,3128925.0 +2019-07-21,25.450000762939453,25.450000762939453,24.860000610351562,25.0,5309540.0 +2019-07-22,24.540000915527344,24.639999389648438,23.959999084472656,24.040000915527344,7996490.0 +2019-07-23,24.040000915527344,24.079999923706055,23.34000015258789,23.399999618530273,6509731.0 +2019-07-24,23.459999084472656,23.719999313354492,23.260000228881836,23.600000381469727,3305410.0 +2019-07-25,23.739999771118164,24.079999923706055,23.5,24.059999465942383,4187119.0 +2019-07-28,24.15999984741211,24.459999084472656,24.100000381469727,24.440000534057617,2371524.0 +2019-07-29,24.540000915527344,24.6200008392334,24.020000457763672,24.059999465942383,2411023.0 +2019-07-30,24.0,24.280000686645508,23.940000534057617,24.15999984741211,1222834.0 +2019-07-31,24.200000762939453,24.440000534057617,24.100000381469727,24.440000534057617,1107699.0 +2019-08-01,24.420000076293945,24.420000076293945,24.18000030517578,24.399999618530273,1144036.0 +2019-08-04,24.299999237060547,24.3799991607666,24.18000030517578,24.3799991607666,1241861.0 +2019-08-05,24.3799991607666,24.399999618530273,24.219999313354492,24.299999237060547,1304215.0 +2019-08-06,24.0,24.799999237060547,24.0,24.799999237060547,2212262.0 +2019-08-07,24.8799991607666,25.0,24.760000228881836,24.860000610351562,2374828.0 +2019-08-08,24.68000030517578,25.100000381469727,24.68000030517578,24.920000076293945,2367797.0 +2019-08-11,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0 +2019-08-12,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0 +2019-08-13,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0 +2019-08-14,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0 +2019-08-15,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0 +2019-08-18,24.700000762939453,25.25,24.700000762939453,25.100000381469727,1429232.0 +2019-08-19,25.149999618530273,25.399999618530273,24.979999542236328,25.049999237060547,1976883.0 +2019-08-20,25.25,25.25,24.799999237060547,25.0,1875691.0 +2019-08-21,24.959999084472656,24.979999542236328,24.799999237060547,24.799999237060547,1326114.0 +2019-08-22,24.84000015258789,25.0,24.719999313354492,25.0,4367555.0 +2019-08-25,24.899999618530273,24.899999618530273,24.700000762939453,24.799999237060547,1068449.0 +2019-08-26,24.799999237060547,25.25,24.579999923706055,25.100000381469727,2199103.0 +2019-08-27,25.200000762939453,26.0,24.84000015258789,26.0,17542857.0 +2019-08-28,25.149999618530273,25.600000381469727,25.149999618530273,25.350000381469727,4373093.0 +2019-08-29,25.299999237060547,25.549999237060547,24.84000015258789,24.860000610351562,2436207.0 +2019-09-01,24.760000228881836,25.0,24.719999313354492,24.84000015258789,1213294.0 +2019-09-02,24.81999969482422,25.0,24.739999771118164,25.0,1082216.0 +2019-09-03,25.0,25.100000381469727,24.739999771118164,24.799999237060547,1391055.0 +2019-09-04,24.799999237060547,25.100000381469727,24.780000686645508,25.100000381469727,1055964.0 +2019-09-05,25.100000381469727,25.200000762939453,24.700000762939453,24.700000762939453,1597364.0 +2019-09-08,24.799999237060547,24.8799991607666,24.739999771118164,24.780000686645508,500475.0 +2019-09-09,24.780000686645508,24.8799991607666,24.65999984741211,24.8799991607666,556939.0 +2019-09-10,24.780000686645508,24.799999237060547,24.399999618530273,24.6200008392334,931791.0 +2019-09-11,24.399999618530273,24.479999542236328,24.079999923706055,24.459999084472656,965560.0 +2019-09-12,24.399999618530273,24.540000915527344,24.200000762939453,24.200000762939453,673971.0 +2019-09-15,23.899999618530273,23.899999618530273,22.899999618530273,23.3799991607666,1973800.0 +2019-09-16,23.420000076293945,23.600000381469727,22.700000762939453,23.15999984741211,2057246.0 +2019-09-17,23.15999984741211,23.18000030517578,22.959999084472656,23.15999984741211,2039625.0 +2019-09-18,23.420000076293945,23.420000076293945,22.959999084472656,23.020000457763672,1538905.0 +2019-09-19,23.040000915527344,23.719999313354492,22.8799991607666,23.719999313354492,6478980.0 +2019-09-22,23.68000030517578,23.860000610351562,23.299999237060547,23.84000015258789,887941.0 +2019-09-24,23.899999618530273,24.399999618530273,23.899999618530273,24.360000610351562,960597.0 +2019-09-25,24.399999618530273,24.399999618530273,24.100000381469727,24.280000686645508,716490.0 +2019-09-26,24.200000762939453,24.280000686645508,23.979999542236328,23.979999542236328,723648.0 +2019-09-29,23.899999618530273,23.979999542236328,23.84000015258789,23.979999542236328,416212.0 +2019-09-30,23.979999542236328,24.18000030517578,23.959999084472656,24.139999389648438,1251634.0 +2019-10-01,24.139999389648438,24.200000762939453,23.68000030517578,23.68000030517578,1376687.0 +2019-10-02,23.719999313354492,23.84000015258789,23.5,23.6200008392334,1291544.0 +2019-10-03,23.6200008392334,23.780000686645508,23.520000457763672,23.65999984741211,526087.0 +2019-10-06,23.719999313354492,24.299999237060547,23.719999313354492,24.260000228881836,1252487.0 +2019-10-07,24.260000228881836,24.479999542236328,23.760000228881836,23.760000228881836,1452609.0 +2019-10-08,23.719999313354492,23.899999618530273,23.540000915527344,23.81999969482422,752821.0 +2019-10-09,23.81999969482422,23.899999618530273,23.600000381469727,23.65999984741211,1304432.0 +2019-10-10,23.65999984741211,23.799999237060547,23.540000915527344,23.700000762939453,918078.0 +2019-10-13,23.700000762939453,23.81999969482422,23.459999084472656,23.459999084472656,736979.0 +2019-10-14,23.200000762939453,23.459999084472656,22.920000076293945,23.200000762939453,2120855.0 +2019-10-15,23.040000915527344,23.200000762939453,22.940000534057617,23.0,654518.0 +2019-10-16,23.0,23.1200008392334,22.200000762939453,22.639999389648438,1572379.0 +2019-10-17,22.719999313354492,22.979999542236328,22.5,22.979999542236328,868638.0 +2019-10-20,23.059999465942383,23.700000762939453,23.059999465942383,23.700000762939453,779444.0 +2019-10-21,24.0,24.059999465942383,23.639999389648438,23.899999618530273,2710047.0 +2019-10-22,23.899999618530273,23.979999542236328,23.68000030517578,23.760000228881836,940169.0 +2019-10-23,23.760000228881836,23.760000228881836,23.299999237060547,23.399999618530273,1357922.0 +2019-10-24,23.420000076293945,23.420000076293945,23.059999465942383,23.280000686645508,1167948.0 +2019-10-27,23.100000381469727,23.239999771118164,23.0,23.100000381469727,671795.0 +2019-10-28,23.100000381469727,23.15999984741211,22.81999969482422,22.81999969482422,764618.0 +2019-10-29,22.84000015258789,22.84000015258789,22.100000381469727,22.299999237060547,1151397.0 +2019-10-30,22.219999313354492,22.700000762939453,22.219999313354492,22.700000762939453,505229.0 +2019-10-31,22.780000686645508,22.899999618530273,22.399999618530273,22.459999084472656,633695.0 +2019-11-03,22.200000762939453,22.479999542236328,21.84000015258789,21.8799991607666,1044040.0 +2019-11-04,21.719999313354492,22.0,21.68000030517578,21.799999237060547,1245946.0 +2019-11-05,21.799999237060547,21.979999542236328,21.6200008392334,21.979999542236328,1446296.0 +2019-11-06,21.979999542236328,21.979999542236328,21.799999237060547,21.920000076293945,420207.0 +2019-11-07,21.920000076293945,22.3799991607666,21.860000610351562,21.920000076293945,1165905.0 +2019-11-10,22.020000457763672,22.200000762939453,21.940000534057617,21.940000534057617,557675.0 +2019-11-11,22.0,22.040000915527344,21.899999618530273,22.0,627268.0 +2019-11-12,21.899999618530273,22.600000381469727,21.899999618530273,22.579999923706055,1419829.0 +2019-11-13,22.579999923706055,22.700000762939453,22.040000915527344,22.260000228881836,1001981.0 +2019-11-14,22.100000381469727,22.559999465942383,21.920000076293945,22.459999084472656,2137535.0 +2019-11-17,22.420000076293945,22.420000076293945,22.079999923706055,22.200000762939453,672421.0 +2019-11-18,22.1200008392334,22.5,22.1200008392334,22.420000076293945,1035906.0 +2019-11-19,22.440000534057617,22.6200008392334,22.440000534057617,22.600000381469727,1138290.0 +2019-11-20,22.719999313354492,22.920000076293945,22.719999313354492,22.920000076293945,930934.0 +2019-11-21,22.860000610351562,22.8799991607666,22.600000381469727,22.700000762939453,513812.0 +2019-11-24,22.6200008392334,23.020000457763672,22.440000534057617,22.899999618530273,1179244.0 +2019-11-25,22.899999618530273,23.15999984741211,22.700000762939453,23.100000381469727,964883.0 +2019-11-26,23.0,23.100000381469727,22.799999237060547,23.040000915527344,1703940.0 +2019-11-27,23.059999465942383,23.059999465942383,22.5,22.65999984741211,709825.0 +2019-11-28,22.5,22.65999984741211,22.280000686645508,22.479999542236328,685086.0 +2019-12-01,22.520000457763672,22.639999389648438,22.399999618530273,22.479999542236328,707594.0 +2019-12-02,22.399999618530273,22.600000381469727,22.200000762939453,22.200000762939453,447663.0 +2019-12-03,22.260000228881836,22.639999389648438,22.260000228881836,22.639999389648438,1034454.0 +2019-12-04,22.639999389648438,22.68000030517578,22.280000686645508,22.420000076293945,552002.0 +2019-12-05,22.5,22.639999389648438,22.399999618530273,22.420000076293945,404643.0 +2019-12-08,22.459999084472656,22.8799991607666,22.459999084472656,22.760000228881836,696359.0 +2019-12-09,22.799999237060547,23.219999313354492,22.799999237060547,22.81999969482422,1665154.0 +2019-12-10,22.899999618530273,22.920000076293945,22.65999984741211,22.739999771118164,578253.0 +2019-12-11,22.899999618530273,23.799999237060547,22.899999618530273,23.200000762939453,1698534.0 +2019-12-12,23.760000228881836,23.760000228881836,22.959999084472656,23.0,1636486.0 +2019-12-15,23.200000762939453,23.899999618530273,23.200000762939453,23.799999237060547,2116836.0 +2019-12-16,23.799999237060547,24.959999084472656,23.540000915527344,24.479999542236328,3037230.0 +2019-12-17,24.5,24.8799991607666,24.280000686645508,24.280000686645508,2102725.0 +2019-12-18,24.639999389648438,24.760000228881836,24.31999969482422,24.5,1485537.0 +2019-12-19,24.600000381469727,25.799999237060547,24.5,25.350000381469727,3824972.0 +2019-12-22,25.350000381469727,25.75,25.0,25.149999618530273,1177682.0 +2019-12-23,25.149999618530273,25.75,25.0,25.649999618530273,1411011.0 +2019-12-24,25.600000381469727,26.0,25.5,25.5,2110094.0 +2019-12-25,25.649999618530273,25.700000762939453,24.860000610351562,24.8799991607666,1270824.0 +2019-12-26,24.8799991607666,25.0,24.700000762939453,24.84000015258789,606319.0 +2019-12-29,24.799999237060547,25.25,24.719999313354492,25.0,1045981.0 +2019-12-30,25.0,25.100000381469727,24.760000228881836,24.780000686645508,872568.0 +2019-12-31,24.760000228881836,25.299999237060547,24.739999771118164,25.0,1484421.0 +2020-01-01,25.049999237060547,25.899999618530273,24.959999084472656,25.700000762939453,2051626.0 +2020-01-02,25.799999237060547,26.700000762939453,25.799999237060547,26.600000381469727,3902834.0 +2020-01-05,26.0,26.149999618530273,25.299999237060547,25.350000381469727,3037572.0 +2020-01-06,25.399999618530273,25.850000381469727,25.0,25.549999237060547,2527134.0 +2020-01-07,25.799999237060547,26.200000762939453,25.5,25.5,1788629.0 +2020-01-08,25.299999237060547,25.75,25.0,25.200000762939453,2282838.0 +2020-01-09,25.75,26.049999237060547,25.700000762939453,25.950000762939453,2138326.0 +2020-01-12,26.5,27.5,26.5,27.399999618530273,4134766.0 +2020-01-13,27.450000762939453,27.549999237060547,27.200000762939453,27.399999618530273,1558595.0 +2020-01-14,27.399999618530273,27.549999237060547,27.100000381469727,27.299999237060547,1276510.0 +2020-01-15,27.25,27.299999237060547,26.899999618530273,27.149999618530273,1211444.0 +2020-01-16,27.100000381469727,27.450000762939453,26.850000381469727,27.299999237060547,1121455.0 +2020-01-19,27.399999618530273,27.450000762939453,26.950000762939453,27.0,789393.0 +2020-01-20,27.0,27.399999618530273,26.850000381469727,27.350000381469727,1191551.0 +2020-01-21,27.350000381469727,28.25,27.200000762939453,27.799999237060547,2928847.0 +2020-01-22,28.0,28.25,27.799999237060547,27.799999237060547,1203478.0 +2020-01-23,27.700000762939453,27.799999237060547,27.149999618530273,27.200000762939453,1823004.0 +2020-01-26,27.100000381469727,27.399999618530273,26.75,26.799999237060547,1042454.0 +2020-01-27,26.899999618530273,27.200000762939453,25.850000381469727,25.850000381469727,1938367.0 +2020-01-28,25.899999618530273,26.200000762939453,25.399999618530273,25.649999618530273,2363154.0 +2020-01-29,25.899999618530273,26.149999618530273,25.75,26.0,1233535.0 +2020-01-30,26.0,26.350000381469727,25.799999237060547,26.350000381469727,946148.0 +2020-02-02,25.899999618530273,26.350000381469727,25.799999237060547,26.299999237060547,758078.0 +2020-02-03,26.25,26.450000762939453,25.850000381469727,25.850000381469727,1005992.0 +2020-02-04,26.0,26.149999618530273,25.799999237060547,25.950000762939453,1077588.0 +2020-02-05,26.0,26.200000762939453,25.200000762939453,25.450000762939453,1188459.0 +2020-02-06,25.799999237060547,25.899999618530273,25.299999237060547,25.649999618530273,1742057.0 +2020-02-09,25.600000381469727,25.600000381469727,24.799999237060547,25.0,1067403.0 +2020-02-10,25.0,25.149999618530273,24.860000610351562,25.049999237060547,974041.0 +2020-02-11,25.0,25.25,24.799999237060547,24.799999237060547,1545805.0 +2020-02-12,24.860000610351562,24.959999084472656,24.65999984741211,24.8799991607666,1127479.0 +2020-02-13,25.0,25.200000762939453,24.799999237060547,25.0,547282.0 +2020-02-16,25.0,25.0,25.0,25.0,0.0 +2020-02-17,24.799999237060547,25.299999237060547,24.799999237060547,25.25,671706.0 +2020-02-18,24.0,24.940000534057617,23.420000076293945,24.420000076293945,5892539.0 +2020-02-19,24.6200008392334,24.920000076293945,24.440000534057617,24.920000076293945,908537.0 +2020-02-20,25.0,25.0,24.760000228881836,24.799999237060547,988553.0 +2020-02-23,24.700000762939453,24.920000076293945,24.600000381469727,24.719999313354492,669792.0 +2020-02-24,24.739999771118164,24.739999771118164,23.899999618530273,23.899999618530273,1042353.0 +2020-02-25,23.719999313354492,23.979999542236328,23.520000457763672,23.81999969482422,1672982.0 +2020-02-26,23.440000534057617,23.68000030517578,23.15999984741211,23.399999618530273,1286936.0 +2020-02-27,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0 +2020-03-01,21.959999084472656,22.100000381469727,21.399999618530273,21.5,1819066.0 +2020-03-02,21.799999237060547,22.360000610351562,21.0,21.200000762939453,2305393.0 +2020-03-03,21.719999313354492,22.139999389648438,21.700000762939453,21.979999542236328,1916081.0 +2020-03-04,21.920000076293945,23.0,21.65999984741211,23.0,2120615.0 +2020-03-05,23.059999465942383,23.459999084472656,22.6200008392334,23.0,1769449.0 +2020-03-08,21.5,21.799999237060547,20.700000762939453,21.0,2791558.0 +2020-03-09,18.899999618530273,20.079999923706055,18.899999618530273,19.200000762939453,2902252.0 +2020-03-10,20.200000762939453,21.0,19.8799991607666,20.899999618530273,2464445.0 +2020-03-11,20.81999969482422,21.1200008392334,20.0,20.299999237060547,1790903.0 +2020-03-12,19.0,21.0,18.5,19.799999237060547,1711768.0 +2020-03-15,20.479999542236328,21.0,20.100000381469727,20.360000610351562,1835811.0 +2020-03-16,19.899999618530273,21.139999389648438,19.799999237060547,20.0,3500009.0 +2020-03-17,20.100000381469727,20.739999771118164,20.100000381469727,20.139999389648438,1800948.0 +2020-03-18,20.299999237060547,20.5,20.100000381469727,20.200000762939453,1071517.0 +2020-03-19,20.100000381469727,21.420000076293945,20.0,20.219999313354492,3999398.0 +2020-03-22,20.239999771118164,20.860000610351562,20.239999771118164,20.579999923706055,1352903.0 +2020-03-23,20.6200008392334,20.65999984741211,19.979999542236328,20.139999389648438,1732037.0 +2020-03-24,20.459999084472656,21.100000381469727,20.399999618530273,20.899999618530273,1578323.0 +2020-03-25,21.5,21.5,20.5,20.5,2215321.0 +2020-03-26,20.5,20.760000228881836,20.5,20.700000762939453,1589388.0 +2020-03-29,20.5,21.0,20.299999237060547,20.739999771118164,2087943.0 +2020-03-30,20.639999389648438,20.780000686645508,20.520000457763672,20.65999984741211,2259623.0 +2020-03-31,20.719999313354492,21.780000686645508,20.719999313354492,21.65999984741211,1963859.0 +2020-04-01,21.639999389648438,23.280000686645508,21.559999465942383,23.100000381469727,2784645.0 +2020-04-02,23.100000381469727,23.700000762939453,23.100000381469727,23.600000381469727,1949574.0 +2020-04-05,23.81999969482422,24.0,23.0,23.0,1437334.0 +2020-04-06,23.0,23.299999237060547,22.739999771118164,23.299999237060547,1385147.0 +2020-04-07,23.3799991607666,25.350000381469727,23.200000762939453,25.149999618530273,4537998.0 +2020-04-08,25.100000381469727,25.200000762939453,24.360000610351562,24.739999771118164,2542693.0 +2020-04-09,24.81999969482422,25.5,24.700000762939453,25.5,2340670.0 +2020-04-12,25.399999618530273,26.049999237060547,25.200000762939453,25.299999237060547,1616590.0 +2020-04-13,25.5,25.649999618530273,25.0,25.049999237060547,1241722.0 +2020-04-14,25.149999618530273,25.5,24.8799991607666,25.5,1355197.0 +2020-04-15,25.649999618530273,25.649999618530273,25.100000381469727,25.450000762939453,1469561.0 +2020-04-16,25.25,25.25,24.780000686645508,24.860000610351562,1208202.0 +2020-04-19,25.0,25.100000381469727,24.700000762939453,24.84000015258789,746686.0 +2020-04-20,24.780000686645508,24.84000015258789,24.299999237060547,24.68000030517578,760702.0 +2020-04-21,25.100000381469727,25.899999618530273,24.760000228881836,24.760000228881836,4569242.0 +2020-04-22,24.559999465942383,24.860000610351562,24.31999969482422,24.719999313354492,2583426.0 +2020-04-23,24.8799991607666,25.549999237060547,24.739999771118164,25.299999237060547,1722509.0 +2020-04-26,25.600000381469727,26.450000762939453,25.5,26.350000381469727,1827942.0 +2020-04-27,26.299999237060547,27.149999618530273,26.049999237060547,26.549999237060547,2595000.0 +2020-04-28,26.75,27.950000762939453,26.399999618530273,27.700000762939453,2623668.0 +2020-04-29,27.700000762939453,28.399999618530273,27.649999618530273,28.0,3335997.0 +2020-04-30,28.0,28.200000762939453,27.399999618530273,27.850000381469727,1780740.0 +2020-05-03,25.5,26.75,25.5,25.700000762939453,2709650.0 +2020-05-04,25.200000762939453,26.350000381469727,25.200000762939453,25.700000762939453,1810702.0 +2020-05-05,25.950000762939453,26.950000762939453,25.950000762939453,26.950000762939453,1440623.0 +2020-05-06,27.200000762939453,27.600000381469727,26.600000381469727,26.600000381469727,1622881.0 +2020-05-07,26.600000381469727,27.0,26.0,26.0,1801678.0 +2020-05-10,26.200000762939453,26.299999237060547,25.75,25.899999618530273,1099440.0 +2020-05-11,25.0,26.100000381469727,24.899999618530273,25.649999618530273,1589511.0 +2020-05-12,25.649999618530273,26.5,25.649999618530273,26.299999237060547,895008.0 +2020-05-13,26.299999237060547,26.75,26.049999237060547,26.049999237060547,1717360.0 +2020-05-14,26.049999237060547,26.149999618530273,25.649999618530273,25.700000762939453,985480.0 +2020-05-17,26.0,26.149999618530273,25.450000762939453,25.700000762939453,1247247.0 +2020-05-18,26.0,26.149999618530273,25.850000381469727,25.950000762939453,1252635.0 +2020-05-19,26.200000762939453,26.75,25.950000762939453,26.600000381469727,1669348.0 +2020-05-20,26.799999237060547,27.049999237060547,26.399999618530273,26.649999618530273,3156462.0 +2020-05-21,26.549999237060547,26.700000762939453,25.899999618530273,25.899999618530273,2930776.0 +2020-05-31,26.850000381469727,26.899999618530273,26.100000381469727,26.899999618530273,2266042.0 +2020-06-01,27.049999237060547,27.899999618530273,27.049999237060547,27.5,2733734.0 +2020-06-02,27.600000381469727,27.600000381469727,26.899999618530273,27.0,1834972.0 +2020-06-03,27.049999237060547,27.299999237060547,26.350000381469727,26.350000381469727,1258050.0 +2020-06-04,26.299999237060547,26.950000762939453,26.200000762939453,26.950000762939453,1983844.0 +2020-06-07,27.100000381469727,27.450000762939453,27.049999237060547,27.450000762939453,1169655.0 +2020-06-08,27.450000762939453,27.75,27.200000762939453,27.5,1603788.0 +2020-06-09,27.5,27.75,27.299999237060547,27.549999237060547,2856380.0 +2020-06-10,27.649999618530273,28.75,27.5,28.450000762939453,5636465.0 +2020-06-11,28.5,28.75,28.200000762939453,28.700000762939453,3387575.0 +2020-06-14,28.5,29.299999237060547,28.450000762939453,29.0,3633301.0 +2020-06-15,28.899999618530273,28.899999618530273,28.0,28.5,2398034.0 +2020-06-16,28.799999237060547,29.149999618530273,28.600000381469727,28.649999618530273,3072214.0 +2020-06-17,28.899999618530273,29.149999618530273,28.25,28.299999237060547,2855644.0 +2020-06-18,28.25,28.950000762939453,28.200000762939453,28.700000762939453,3937853.0 +2020-06-21,28.600000381469727,28.950000762939453,28.450000762939453,28.700000762939453,1012440.0 +2020-06-22,28.600000381469727,28.700000762939453,27.049999237060547,27.049999237060547,3427493.0 +2020-06-23,27.149999618530273,27.5,26.700000762939453,27.25,2582615.0 +2020-06-24,27.049999237060547,27.25,26.75,27.149999618530273,1780135.0 +2020-06-25,26.799999237060547,27.0,26.649999618530273,26.700000762939453,2031287.0 +2020-06-28,26.649999618530273,26.899999618530273,26.5,26.700000762939453,761398.0 +2020-06-29,26.700000762939453,27.25,26.600000381469727,26.899999618530273,1805568.0 +2020-06-30,27.0,27.149999618530273,26.600000381469727,26.600000381469727,1579873.0 +2020-07-01,26.600000381469727,27.200000762939453,26.600000381469727,26.950000762939453,2847766.0 +2020-07-02,27.200000762939453,27.700000762939453,27.200000762939453,27.700000762939453,2455194.0 +2020-07-05,28.0,28.100000381469727,27.799999237060547,28.0,1566955.0 +2020-07-06,28.100000381469727,28.200000762939453,27.799999237060547,27.850000381469727,1736306.0 +2020-07-07,27.899999618530273,28.5,27.700000762939453,28.049999237060547,2441615.0 +2020-07-08,28.049999237060547,28.299999237060547,27.899999618530273,28.299999237060547,2862466.0 +2020-07-09,28.299999237060547,28.450000762939453,27.899999618530273,27.950000762939453,2456188.0 +2020-07-12,28.149999618530273,28.200000762939453,27.600000381469727,27.700000762939453,2151981.0 +2020-07-13,27.700000762939453,27.899999618530273,27.5,27.5,1294806.0 +2020-07-14,27.149999618530273,27.549999237060547,27.049999237060547,27.049999237060547,1440204.0 +2020-07-15,27.200000762939453,27.5,27.100000381469727,27.5,881163.0 +2020-07-16,27.600000381469727,27.700000762939453,27.149999618530273,27.200000762939453,1124156.0 +2020-07-19,27.200000762939453,27.299999237060547,26.950000762939453,27.100000381469727,1214048.0 +2020-07-20,26.850000381469727,27.0,25.799999237060547,26.899999618530273,1559603.0 +2020-07-21,28.0,28.200000762939453,27.5,27.600000381469727,4762961.0 +2020-07-22,27.799999237060547,27.799999237060547,27.200000762939453,27.600000381469727,2196854.0 +2020-07-23,27.549999237060547,27.549999237060547,27.049999237060547,27.200000762939453,1365657.0 +2020-07-26,27.200000762939453,27.200000762939453,26.899999618530273,27.049999237060547,594314.0 +2020-07-27,27.049999237060547,27.350000381469727,27.049999237060547,27.299999237060547,991079.0 +2020-07-28,27.350000381469727,27.350000381469727,27.049999237060547,27.350000381469727,907389.0 +2020-08-05,27.5,27.600000381469727,27.25,27.25,1277426.0 +2020-08-06,27.350000381469727,27.350000381469727,27.200000762939453,27.299999237060547,750880.0 +2020-08-09,27.399999618530273,27.399999618530273,27.149999618530273,27.200000762939453,877348.0 +2020-08-10,27.149999618530273,27.200000762939453,26.950000762939453,27.049999237060547,1004841.0 +2020-08-11,27.100000381469727,27.299999237060547,27.049999237060547,27.25,1080066.0 +2020-08-12,27.25,27.299999237060547,27.0,27.100000381469727,1006001.0 +2020-08-13,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0 +2020-08-16,27.25,27.350000381469727,27.100000381469727,27.100000381469727,1249293.0 +2020-08-17,27.100000381469727,27.200000762939453,26.850000381469727,26.950000762939453,1841512.0 +2020-08-18,27.0,27.0,26.799999237060547,27.0,1646353.0 +2020-08-19,27.0,27.25,26.850000381469727,27.25,3448282.0 +2020-08-20,27.200000762939453,27.450000762939453,27.100000381469727,27.149999618530273,2259301.0 +2020-08-23,27.100000381469727,27.350000381469727,27.100000381469727,27.100000381469727,1357004.0 +2020-08-24,27.200000762939453,27.399999618530273,27.049999237060547,27.350000381469727,2057048.0 +2020-08-25,27.5,28.100000381469727,27.5,27.700000762939453,5529565.0 +2020-08-26,27.700000762939453,27.850000381469727,27.350000381469727,27.450000762939453,2032266.0 +2020-08-27,27.5,27.549999237060547,27.100000381469727,27.350000381469727,2015776.0 +2020-08-30,27.350000381469727,27.5,27.200000762939453,27.399999618530273,1878712.0 +2020-08-31,27.399999618530273,27.399999618530273,26.799999237060547,26.799999237060547,2607329.0 +2020-09-01,26.950000762939453,27.25,26.799999237060547,26.799999237060547,3235327.0 +2020-09-02,26.850000381469727,27.299999237060547,26.649999618530273,27.299999237060547,2088370.0 +2020-09-03,27.399999618530273,27.75,27.049999237060547,27.299999237060547,3366662.0 +2020-09-06,27.200000762939453,27.299999237060547,26.950000762939453,27.100000381469727,2555507.0 +2020-09-07,27.100000381469727,27.75,27.100000381469727,27.5,4063635.0 +2020-09-08,27.600000381469727,27.649999618530273,27.25,27.299999237060547,2666486.0 +2020-09-09,27.149999618530273,28.549999237060547,27.100000381469727,28.149999618530273,7805125.0 +2020-09-10,28.299999237060547,28.950000762939453,28.100000381469727,28.299999237060547,6280957.0 +2020-09-13,28.600000381469727,28.899999618530273,28.25,28.549999237060547,3593555.0 +2020-09-14,28.600000381469727,28.649999618530273,27.799999237060547,28.399999618530273,5075162.0 +2020-09-15,28.5,29.299999237060547,28.149999618530273,29.0,8709481.0 +2020-09-16,29.350000381469727,29.799999237060547,28.850000381469727,28.950000762939453,9350532.0 +2020-09-17,29.0,29.25,28.600000381469727,28.700000762939453,5282737.0 +2020-09-20,28.75,28.899999618530273,28.549999237060547,28.649999618530273,2387823.0 +2020-09-21,28.649999618530273,28.799999237060547,28.049999237060547,28.049999237060547,3209880.0 +2020-09-22,27.950000762939453,28.25,27.799999237060547,27.950000762939453,2763423.0 +2020-09-24,27.899999618530273,28.049999237060547,27.649999618530273,27.850000381469727,1531384.0 +2020-09-27,28.149999618530273,28.399999618530273,27.950000762939453,28.25,2973479.0 +2020-09-28,28.299999237060547,28.799999237060547,28.200000762939453,28.600000381469727,4026858.0 +2020-09-29,28.649999618530273,29.149999618530273,28.100000381469727,28.600000381469727,7973680.0 +2020-09-30,28.600000381469727,28.850000381469727,28.5,28.549999237060547,2376256.0 +2020-10-01,28.600000381469727,29.0,28.0,28.399999618530273,5916532.0 +2020-10-04,28.200000762939453,28.450000762939453,28.0,28.0,1781002.0 +2020-10-05,28.149999618530273,28.5,27.850000381469727,28.5,2933224.0 +2020-10-06,29.0,30.549999237060547,28.600000381469727,30.200000762939453,16059781.0 +2020-10-07,30.399999618530273,31.399999618530273,30.25,30.5,8746172.0 +2020-10-08,30.850000381469727,30.950000762939453,30.25,30.600000381469727,2805107.0 +2020-10-11,30.899999618530273,31.299999237060547,30.700000762939453,30.950000762939453,3428107.0 +2020-10-12,30.950000762939453,31.200000762939453,30.600000381469727,30.850000381469727,2514964.0 +2020-10-13,30.700000762939453,31.649999618530273,30.649999618530273,31.350000381469727,5524896.0 +2020-10-14,31.350000381469727,31.799999237060547,31.049999237060547,31.100000381469727,3586933.0 +2020-10-15,31.200000762939453,31.549999237060547,30.850000381469727,31.299999237060547,4763692.0 +2020-10-18,31.350000381469727,31.5,31.0,31.100000381469727,1750303.0 +2020-10-19,31.299999237060547,32.150001525878906,31.0,31.950000762939453,6579675.0 +2020-10-20,31.799999237060547,31.899999618530273,31.450000762939453,31.899999618530273,4074327.0 +2020-10-21,31.950000762939453,32.29999923706055,31.600000381469727,31.799999237060547,3946187.0 +2020-10-22,31.5,31.75,30.850000381469727,31.450000762939453,5634021.0 +2020-10-25,31.450000762939453,31.450000762939453,28.350000381469727,28.450000762939453,5380377.0 +2020-10-26,28.399999618530273,29.299999237060547,27.950000762939453,28.899999618530273,6184619.0 +2020-10-27,28.899999618530273,29.100000381469727,28.450000762939453,29.049999237060547,2238180.0 +2020-10-28,29.049999237060547,29.049999237060547,28.399999618530273,28.5,1724899.0 +2020-10-29,27.899999618530273,28.25,27.649999618530273,28.0,3735960.0 +2020-11-01,27.700000762939453,28.350000381469727,27.649999618530273,28.299999237060547,1337856.0 +2020-11-02,28.299999237060547,28.649999618530273,28.049999237060547,28.5,1258092.0 +2020-11-03,28.600000381469727,28.600000381469727,28.0,28.0,2073705.0 +2020-11-04,28.299999237060547,28.600000381469727,28.149999618530273,28.25,1731311.0 +2020-11-05,28.299999237060547,28.299999237060547,27.950000762939453,28.25,1723899.0 +2020-11-08,28.149999618530273,28.600000381469727,28.049999237060547,28.600000381469727,1482697.0 +2020-11-09,28.649999618530273,29.200000762939453,28.649999618530273,29.200000762939453,3295983.0 +2020-11-10,29.350000381469727,29.600000381469727,28.649999618530273,28.950000762939453,5619896.0 +2020-11-11,29.100000381469727,29.700000762939453,28.850000381469727,29.649999618530273,5570965.0 +2020-11-12,29.5,29.549999237060547,29.149999618530273,29.200000762939453,2854956.0 +2020-11-15,29.299999237060547,30.100000381469727,29.299999237060547,29.700000762939453,4430867.0 +2020-11-16,29.850000381469727,29.850000381469727,29.399999618530273,29.600000381469727,2519580.0 +2020-11-17,29.799999237060547,29.850000381469727,29.450000762939453,29.649999618530273,1880182.0 +2020-11-18,29.600000381469727,29.600000381469727,29.350000381469727,29.5,1292972.0 +2020-11-19,29.5,29.5,29.049999237060547,29.149999618530273,2159062.0 +2020-11-22,29.299999237060547,29.700000762939453,29.149999618530273,29.200000762939453,2431949.0 +2020-11-23,29.25,29.299999237060547,28.850000381469727,29.200000762939453,2466756.0 +2020-11-24,29.25,29.899999618530273,29.149999618530273,29.600000381469727,3671272.0 +2020-11-25,29.700000762939453,30.149999618530273,29.549999237060547,29.600000381469727,3494970.0 +2020-11-26,29.0,29.899999618530273,29.0,29.899999618530273,2228711.0 +2020-11-29,30.100000381469727,30.200000762939453,29.700000762939453,29.950000762939453,1966930.0 +2020-11-30,29.950000762939453,30.299999237060547,29.700000762939453,29.700000762939453,6206922.0 +2020-12-01,29.799999237060547,29.950000762939453,29.450000762939453,29.75,1762678.0 +2020-12-02,29.600000381469727,29.700000762939453,29.200000762939453,29.399999618530273,1850501.0 +2020-12-03,29.399999618530273,29.600000381469727,29.25,29.350000381469727,1132847.0 +2020-12-06,29.350000381469727,29.450000762939453,29.0,29.049999237060547,1199924.0 +2020-12-07,29.0,29.350000381469727,28.799999237060547,29.350000381469727,1885595.0 +2020-12-08,29.350000381469727,29.5,29.049999237060547,29.350000381469727,1481975.0 +2020-12-09,29.25,29.549999237060547,29.200000762939453,29.399999618530273,1300088.0 +2020-12-10,29.5,29.5,29.100000381469727,29.100000381469727,912044.0 +2020-12-13,29.200000762939453,29.25,28.950000762939453,28.950000762939453,1104277.0 +2020-12-14,29.0,29.299999237060547,28.899999618530273,29.049999237060547,920348.0 +2020-12-15,29.200000762939453,29.25,29.0,29.0,827298.0 +2020-12-16,29.100000381469727,29.25,29.049999237060547,29.049999237060547,866278.0 +2020-12-17,29.149999618530273,29.350000381469727,29.049999237060547,29.049999237060547,1765080.0 +2020-12-20,29.700000762939453,29.899999618530273,29.25,29.25,2929014.0 +2020-12-21,29.0,29.149999618530273,28.649999618530273,29.0,2608496.0 +2020-12-22,28.899999618530273,29.399999618530273,28.899999618530273,29.299999237060547,1344604.0 +2020-12-23,29.299999237060547,29.350000381469727,29.049999237060547,29.350000381469727,769466.0 +2020-12-24,29.350000381469727,29.399999618530273,29.149999618530273,29.25,1070684.0 +2020-12-27,29.25,29.700000762939453,29.25,29.450000762939453,1935843.0 +2020-12-28,29.5,29.5,29.299999237060547,29.350000381469727,939317.0 +2020-12-29,29.399999618530273,29.450000762939453,29.049999237060547,29.200000762939453,1662853.0 +2020-12-30,29.25,29.299999237060547,28.950000762939453,29.149999618530273,1635874.0 +2020-12-31,29.0,29.100000381469727,28.649999618530273,28.649999618530273,1550590.0 +2021-01-03,28.799999237060547,29.049999237060547,28.649999618530273,28.950000762939453,2167693.0 +2021-01-04,29.0,29.0,28.649999618530273,28.850000381469727,1257558.0 +2021-01-05,28.899999618530273,29.0,28.700000762939453,29.0,1487108.0 +2021-01-06,28.950000762939453,28.950000762939453,28.799999237060547,28.799999237060547,366691.0 +2021-01-07,28.799999237060547,29.049999237060547,28.75,28.850000381469727,1371338.0 +2021-01-10,28.950000762939453,29.25,28.899999618530273,29.049999237060547,1537060.0 +2021-01-11,29.100000381469727,29.399999618530273,29.0,29.25,1885986.0 +2021-01-12,29.25,29.75,29.149999618530273,29.450000762939453,2236294.0 +2021-01-13,29.5,29.75,29.450000762939453,29.600000381469727,1539299.0 +2021-01-14,29.600000381469727,29.649999618530273,29.399999618530273,29.549999237060547,942726.0 +2021-01-17,29.399999618530273,29.600000381469727,29.299999237060547,29.350000381469727,988985.0 +2021-01-18,29.350000381469727,29.75,29.100000381469727,29.5,2064575.0 +2021-01-19,29.600000381469727,29.700000762939453,29.25,29.25,2024798.0 +2021-01-20,29.299999237060547,29.350000381469727,29.100000381469727,29.100000381469727,1060742.0 +2021-01-21,29.200000762939453,29.399999618530273,29.149999618530273,29.25,663516.0 +2021-01-24,29.200000762939453,29.350000381469727,29.100000381469727,29.149999618530273,533405.0 +2021-01-25,29.149999618530273,29.299999237060547,28.950000762939453,29.049999237060547,1196266.0 +2021-01-26,29.049999237060547,29.049999237060547,28.799999237060547,28.950000762939453,925546.0 +2021-01-27,28.899999618530273,29.100000381469727,28.850000381469727,28.899999618530273,465293.0 +2021-01-28,28.700000762939453,28.799999237060547,28.549999237060547,28.700000762939453,1858079.0 +2021-01-31,28.600000381469727,28.649999618530273,28.149999618530273,28.350000381469727,1344138.0 +2021-02-01,28.399999618530273,28.549999237060547,28.200000762939453,28.200000762939453,891550.0 +2021-02-02,28.350000381469727,28.399999618530273,28.049999237060547,28.149999618530273,682140.0 +2021-02-03,28.100000381469727,28.549999237060547,28.049999237060547,28.149999618530273,1083497.0 +2021-02-04,28.0,28.299999237060547,27.799999237060547,28.200000762939453,1023951.0 +2021-02-07,28.0,28.350000381469727,28.0,28.299999237060547,529205.0 +2021-02-08,28.200000762939453,28.5,28.200000762939453,28.450000762939453,1900092.0 +2021-02-09,28.5,28.75,28.399999618530273,28.5,1813031.0 +2021-02-10,28.5,28.549999237060547,28.200000762939453,28.25,1272620.0 +2021-02-11,28.299999237060547,28.75,28.25,28.75,2175234.0 +2021-02-14,29.149999618530273,29.25,28.950000762939453,29.149999618530273,2323004.0 +2021-02-15,29.149999618530273,29.25,28.950000762939453,28.950000762939453,1377719.0 +2021-02-16,29.0,29.200000762939453,28.899999618530273,29.0,1351880.0 +2021-02-17,29.0,29.100000381469727,28.700000762939453,29.0,1300715.0 +2021-02-18,29.0,29.149999618530273,28.950000762939453,29.100000381469727,1235264.0 +2021-02-21,29.5,29.799999237060547,29.200000762939453,29.350000381469727,4304150.0 +2021-02-22,29.700000762939453,29.700000762939453,29.25,29.299999237060547,2518441.0 +2021-02-23,29.299999237060547,29.450000762939453,29.25,29.25,1709315.0 +2021-02-24,29.299999237060547,29.350000381469727,28.950000762939453,29.049999237060547,2512460.0 +2021-02-25,29.149999618530273,29.299999237060547,28.700000762939453,28.700000762939453,3728252.0 +2021-02-28,28.5,28.899999618530273,28.0,28.799999237060547,1956670.0 +2021-03-01,28.899999618530273,29.0,28.5,28.5,1247012.0 +2021-03-02,28.5,28.899999618530273,28.5,28.5,2425924.0 +2021-03-03,28.600000381469727,28.899999618530273,28.450000762939453,28.450000762939453,2959256.0 +2021-03-04,28.5,28.600000381469727,28.399999618530273,28.399999618530273,1974254.0 +2021-03-07,28.5,28.75,28.5,28.600000381469727,1981241.0 +2021-03-08,28.600000381469727,28.700000762939453,28.549999237060547,28.600000381469727,1541424.0 +2021-03-09,28.649999618530273,29.049999237060547,28.549999237060547,28.75,3289781.0 +2021-03-10,28.950000762939453,29.100000381469727,28.75,28.899999618530273,3813697.0 +2021-03-11,28.799999237060547,29.25,28.700000762939453,29.149999618530273,2916305.0 +2021-03-14,29.149999618530273,29.799999237060547,29.049999237060547,29.649999618530273,3726038.0 +2021-03-15,29.75,30.649999618530273,29.5,30.450000762939453,8851599.0 +2021-03-16,30.5,30.549999237060547,29.75,29.850000381469727,5031908.0 +2021-03-17,30.0,30.25,29.600000381469727,29.600000381469727,2457683.0 +2021-03-18,29.700000762939453,29.75,29.450000762939453,29.450000762939453,1967566.0 +2021-03-21,29.450000762939453,29.649999618530273,29.299999237060547,29.450000762939453,1831610.0 +2021-03-22,29.450000762939453,29.600000381469727,29.200000762939453,29.600000381469727,1775700.0 +2021-03-23,29.549999237060547,29.899999618530273,29.399999618530273,29.549999237060547,3103103.0 +2021-03-24,29.600000381469727,29.850000381469727,29.450000762939453,29.649999618530273,1928332.0 +2021-03-25,29.600000381469727,29.649999618530273,29.200000762939453,29.200000762939453,1299861.0 +2021-03-28,29.350000381469727,29.450000762939453,29.200000762939453,29.25,850542.0 +2021-03-29,29.350000381469727,30.0,29.25,29.950000762939453,2370749.0 +2021-03-30,30.0,30.0,29.600000381469727,29.600000381469727,1568023.0 +2021-03-31,29.950000762939453,30.149999618530273,29.549999237060547,29.549999237060547,3793355.0 +2021-04-01,29.700000762939453,29.850000381469727,29.600000381469727,29.700000762939453,1312234.0 +2021-04-04,29.700000762939453,30.0,29.649999618530273,29.899999618530273,1549292.0 +2021-04-05,29.899999618530273,30.600000381469727,29.899999618530273,30.5,4742104.0 +2021-04-06,30.5,30.649999618530273,30.149999618530273,30.149999618530273,2597217.0 +2021-04-07,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0 +2021-04-08,30.049999237060547,30.299999237060547,29.950000762939453,30.299999237060547,2111005.0 +2021-04-11,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0 +2021-04-12,30.350000381469727,30.549999237060547,30.049999237060547,30.200000762939453,2014102.0 +2021-04-13,30.350000381469727,30.399999618530273,29.950000762939453,30.0,1721102.0 +2021-04-14,29.950000762939453,30.0,29.75,29.899999618530273,1647327.0 +2021-04-15,29.950000762939453,30.25,29.899999618530273,30.049999237060547,1544395.0 +2021-04-18,30.25,30.850000381469727,30.200000762939453,30.600000381469727,3526524.0 +2021-04-19,30.700000762939453,30.75,30.100000381469727,30.299999237060547,4999401.0 +2021-04-20,30.299999237060547,30.299999237060547,30.149999618530273,30.200000762939453,1373710.0 +2021-04-21,30.200000762939453,30.299999237060547,30.0,30.049999237060547,1347092.0 +2021-04-22,29.950000762939453,30.25,29.899999618530273,30.149999618530273,1139225.0 +2021-04-25,30.149999618530273,30.200000762939453,29.950000762939453,30.049999237060547,848137.0 +2021-04-26,30.100000381469727,30.100000381469727,29.899999618530273,30.0,1704373.0 +2021-04-27,30.0,30.25,29.899999618530273,30.200000762939453,2001252.0 +2021-04-28,30.299999237060547,30.299999237060547,30.0,30.149999618530273,2476057.0 +2021-04-29,30.149999618530273,31.049999237060547,30.049999237060547,30.950000762939453,7577504.0 +2021-05-02,31.0,31.299999237060547,30.850000381469727,31.0,5107012.0 +2021-05-03,31.049999237060547,31.399999618530273,31.0,31.149999618530273,3486409.0 +2021-05-04,31.149999618530273,31.950000762939453,30.899999618530273,31.799999237060547,5871377.0 +2021-05-05,32.0,32.29999923706055,31.600000381469727,31.600000381469727,6519599.0 +2021-05-06,31.549999237060547,31.649999618530273,31.200000762939453,31.399999618530273,2645387.0 +2021-05-09,31.549999237060547,31.700000762939453,31.350000381469727,31.549999237060547,1130434.0 +2021-05-10,31.549999237060547,31.899999618530273,31.549999237060547,31.799999237060547,1958842.0 +2021-05-17,31.799999237060547,33.0,31.75,32.95000076293945,7491747.0 +2021-05-18,33.04999923706055,33.29999923706055,32.5,32.95000076293945,4546285.0 +2021-05-19,32.95000076293945,32.95000076293945,32.599998474121094,32.599998474121094,2758251.0 +2021-05-20,32.599998474121094,32.900001525878906,32.54999923706055,32.79999923706055,2815129.0 +2021-05-23,32.849998474121094,33.04999923706055,32.400001525878906,32.650001525878906,2793801.0 +2021-05-24,32.349998474121094,32.54999923706055,32.29999923706055,32.349998474121094,2135116.0 +2021-05-25,32.29999923706055,32.650001525878906,32.29999923706055,32.599998474121094,3302547.0 +2021-05-26,32.54999923706055,33.29999923706055,32.45000076293945,33.25,4400710.0 +2021-05-27,33.349998474121094,33.400001525878906,32.95000076293945,32.95000076293945,3810703.0 +2021-05-30,33.0,33.349998474121094,33.0,33.25,1963108.0 +2021-05-31,33.25,33.349998474121094,33.0,33.04999923706055,1998774.0 +2021-06-01,33.04999923706055,33.349998474121094,33.0,33.04999923706055,2696554.0 +2021-06-02,33.150001525878906,33.29999923706055,33.04999923706055,33.20000076293945,1365733.0 +2021-06-03,33.20000076293945,33.900001525878906,33.099998474121094,33.849998474121094,5352733.0 +2021-06-06,33.900001525878906,34.29999923706055,33.849998474121094,33.95000076293945,3811668.0 +2021-06-07,34.0,34.150001525878906,33.900001525878906,34.04999923706055,1781739.0 +2021-06-08,34.0,34.20000076293945,33.0,33.79999923706055,4334584.0 +2021-06-09,34.0,34.0,33.400001525878906,33.75,2351774.0 +2021-06-10,33.79999923706055,33.79999923706055,33.400001525878906,33.54999923706055,1627811.0 +2021-06-13,33.54999923706055,33.849998474121094,33.29999923706055,33.70000076293945,2127433.0 +2021-06-14,33.79999923706055,33.79999923706055,33.099998474121094,33.29999923706055,1993167.0 +2021-06-15,33.29999923706055,33.54999923706055,33.0,33.29999923706055,1947394.0 +2021-06-16,33.29999923706055,33.400001525878906,33.150001525878906,33.349998474121094,746765.0 +2021-06-17,33.400001525878906,33.45000076293945,33.150001525878906,33.45000076293945,2222835.0 +2021-06-20,33.29999923706055,33.45000076293945,33.150001525878906,33.150001525878906,1270583.0 +2021-06-21,33.099998474121094,33.150001525878906,32.900001525878906,33.0,1895407.0 +2021-06-22,33.0,33.25,33.0,33.099998474121094,921496.0 +2021-06-23,33.150001525878906,33.29999923706055,32.79999923706055,33.099998474121094,1695036.0 +2021-06-24,33.04999923706055,33.20000076293945,32.95000076293945,33.20000076293945,976239.0 +2021-06-27,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0 +2021-06-28,33.349998474121094,33.400001525878906,33.099998474121094,33.25,904503.0 +2021-06-29,33.29999923706055,33.349998474121094,33.150001525878906,33.349998474121094,1351168.0 +2021-06-30,33.45000076293945,33.45000076293945,33.0,33.150001525878906,1583835.0 +2021-07-01,33.099998474121094,33.29999923706055,32.849998474121094,32.900001525878906,1997902.0 +2021-07-04,32.900001525878906,33.099998474121094,32.45000076293945,32.5,3340326.0 +2021-07-05,32.599998474121094,32.79999923706055,32.25,32.5,4457332.0 +2021-07-06,32.150001525878906,32.599998474121094,32.0,32.150001525878906,3328761.0 +2021-07-07,32.099998474121094,32.25,31.950000762939453,32.04999923706055,1931478.0 +2021-07-08,32.099998474121094,32.099998474121094,31.899999618530273,31.899999618530273,1766643.0 +2021-07-11,32.0,32.0,30.899999618530273,31.100000381469727,3222422.0 +2021-07-12,31.049999237060547,31.5,30.649999618530273,31.049999237060547,2282514.0 +2021-07-13,31.100000381469727,31.450000762939453,31.100000381469727,31.399999618530273,796030.0 +2021-07-14,31.299999237060547,31.850000381469727,31.299999237060547,31.600000381469727,1298397.0 +2021-07-15,31.850000381469727,32.0,31.700000762939453,31.899999618530273,887949.0 +2021-07-25,32.0,32.29999923706055,31.899999618530273,32.0,890076.0 +2021-07-26,32.400001525878906,32.599998474121094,31.950000762939453,32.0,2321370.0 +2021-07-27,32.099998474121094,32.150001525878906,31.5,31.850000381469727,2522102.0 +2021-07-28,31.850000381469727,32.150001525878906,31.700000762939453,32.150001525878906,687202.0 +2021-07-29,32.150001525878906,32.150001525878906,31.950000762939453,32.150001525878906,726353.0 +2021-08-01,32.20000076293945,32.349998474121094,32.099998474121094,32.150001525878906,1090386.0 +2021-08-02,32.20000076293945,32.29999923706055,32.099998474121094,32.29999923706055,938483.0 +2021-08-03,32.29999923706055,32.29999923706055,31.799999237060547,32.0,1361445.0 +2021-08-04,31.950000762939453,32.04999923706055,31.799999237060547,31.950000762939453,762466.0 +2021-08-05,31.799999237060547,32.150001525878906,31.5,32.099998474121094,2625441.0 +2021-08-08,32.099998474121094,32.599998474121094,32.0,32.5,4222027.0 +2021-08-09,32.5,32.5,32.20000076293945,32.20000076293945,1084439.0 +2021-08-10,32.29999923706055,32.54999923706055,32.04999923706055,32.20000076293945,1656723.0 +2021-08-11,32.20000076293945,32.20000076293945,32.0,32.20000076293945,1413887.0 +2021-08-12,32.25,32.25,31.850000381469727,32.04999923706055,923408.0 +2021-08-15,32.04999923706055,32.099998474121094,31.799999237060547,31.899999618530273,880018.0 +2021-08-16,32.0,32.0,31.700000762939453,31.75,719924.0 +2021-08-17,31.5,32.0,31.5,31.950000762939453,1078640.0 +2021-08-18,31.899999618530273,32.04999923706055,31.799999237060547,32.0,869139.0 +2021-08-19,31.899999618530273,31.899999618530273,31.600000381469727,31.600000381469727,1185647.0 +2021-08-22,31.600000381469727,31.75,31.299999237060547,31.350000381469727,851124.0 +2021-08-23,31.399999618530273,31.75,31.350000381469727,31.450000762939453,871898.0 +2021-08-24,31.450000762939453,31.600000381469727,31.299999237060547,31.600000381469727,547783.0 +2021-08-25,31.5,31.649999618530273,31.25,31.399999618530273,735757.0 +2021-08-26,31.399999618530273,31.5,31.25,31.450000762939453,417565.0 +2021-08-29,31.450000762939453,31.600000381469727,31.350000381469727,31.549999237060547,400662.0 +2021-08-30,31.600000381469727,31.799999237060547,31.5,31.799999237060547,386967.0 +2021-08-31,31.799999237060547,32.0,31.600000381469727,32.0,1353405.0 +2021-09-01,32.0,32.0,31.75,31.850000381469727,829117.0 +2021-09-02,31.75,31.899999618530273,31.600000381469727,31.600000381469727,631625.0 +2021-09-05,31.600000381469727,31.799999237060547,31.549999237060547,31.649999618530273,602186.0 +2021-09-06,31.700000762939453,32.0,31.600000381469727,31.899999618530273,696587.0 +2021-09-07,31.950000762939453,32.0,31.649999618530273,31.700000762939453,1268787.0 +2021-09-08,31.700000762939453,31.799999237060547,31.549999237060547,31.649999618530273,1562893.0 +2021-09-09,31.649999618530273,31.700000762939453,31.299999237060547,31.299999237060547,998935.0 +2021-09-12,31.299999237060547,31.350000381469727,31.100000381469727,31.299999237060547,757501.0 +2021-09-13,31.25,31.350000381469727,31.100000381469727,31.200000762939453,1250132.0 +2021-09-14,31.299999237060547,31.399999618530273,31.149999618530273,31.200000762939453,956298.0 +2021-09-15,31.200000762939453,31.700000762939453,31.149999618530273,31.399999618530273,1533865.0 +2021-09-16,31.399999618530273,31.399999618530273,30.799999237060547,30.799999237060547,2111818.0 +2021-09-19,31.049999237060547,31.100000381469727,30.700000762939453,30.799999237060547,1222715.0 +2021-09-20,30.700000762939453,30.799999237060547,30.450000762939453,30.5,822069.0 +2021-09-21,30.399999618530273,30.899999618530273,30.299999237060547,30.649999618530273,907702.0 +2021-09-22,30.850000381469727,30.950000762939453,30.600000381469727,30.600000381469727,382816.0 +2021-09-26,30.850000381469727,30.850000381469727,30.200000762939453,30.350000381469727,1479244.0 +2021-09-27,30.350000381469727,30.600000381469727,30.200000762939453,30.549999237060547,609478.0 +2021-09-28,30.549999237060547,31.200000762939453,30.5,30.850000381469727,2211252.0 +2021-09-29,30.850000381469727,31.149999618530273,30.75,31.049999237060547,1300803.0 +2021-09-30,31.100000381469727,31.25,30.950000762939453,31.200000762939453,1150021.0 +2021-10-03,31.200000762939453,31.200000762939453,30.850000381469727,31.049999237060547,621842.0 +2021-10-04,30.950000762939453,31.049999237060547,30.75,30.899999618530273,797837.0 +2021-10-05,30.899999618530273,30.899999618530273,30.649999618530273,30.649999618530273,679909.0 +2021-10-06,30.649999618530273,31.649999618530273,30.649999618530273,31.450000762939453,2641396.0 +2021-10-07,31.549999237060547,31.700000762939453,31.100000381469727,31.149999618530273,1381281.0 +2021-10-10,31.049999237060547,31.149999618530273,30.649999618530273,30.649999618530273,1494067.0 +2021-10-11,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0 +2021-10-12,30.5,30.700000762939453,30.149999618530273,30.149999618530273,1081733.0 +2021-10-13,30.149999618530273,30.450000762939453,30.049999237060547,30.450000762939453,857172.0 +2021-10-14,30.450000762939453,30.450000762939453,30.100000381469727,30.200000762939453,1932656.0 +2021-10-17,30.399999618530273,30.450000762939453,30.149999618530273,30.200000762939453,1786835.0 +2021-10-18,30.200000762939453,30.350000381469727,30.100000381469727,30.25,925034.0 +2021-10-19,31.0,31.299999237060547,30.649999618530273,31.100000381469727,4726534.0 +2021-10-20,31.299999237060547,31.299999237060547,30.450000762939453,30.649999618530273,2092261.0 +2021-10-21,30.649999618530273,30.75,30.25,30.450000762939453,1721996.0 +2021-10-24,30.5,30.5,30.149999618530273,30.149999618530273,1726992.0 +2021-10-25,30.149999618530273,30.5,30.0,30.149999618530273,2573932.0 +2021-10-26,30.200000762939453,30.299999237060547,30.049999237060547,30.200000762939453,1287498.0 +2021-10-27,30.200000762939453,30.25,30.0,30.0,1013329.0 +2021-10-28,30.0,30.25,30.0,30.25,1031166.0 +2021-10-31,30.25,30.600000381469727,30.200000762939453,30.399999618530273,1212898.0 +2021-11-01,30.350000381469727,30.450000762939453,30.200000762939453,30.299999237060547,727253.0 +2021-11-02,30.350000381469727,30.5,30.299999237060547,30.5,622524.0 +2021-11-03,30.450000762939453,30.5,30.149999618530273,30.450000762939453,1511442.0 +2021-11-04,30.399999618530273,31.149999618530273,30.350000381469727,31.100000381469727,2312452.0 +2021-11-07,31.200000762939453,31.299999237060547,30.799999237060547,31.100000381469727,1429382.0 +2021-11-08,31.200000762939453,31.200000762939453,30.350000381469727,30.75,1411472.0 +2021-11-09,30.649999618530273,30.700000762939453,29.75,29.850000381469727,2795284.0 +2021-11-10,29.75,30.0,29.600000381469727,29.700000762939453,1499390.0 +2021-11-11,29.75,29.850000381469727,29.200000762939453,29.299999237060547,3181114.0 +2021-11-14,29.450000762939453,29.75,29.299999237060547,29.5,1062076.0 +2021-11-15,29.700000762939453,30.649999618530273,29.5,30.549999237060547,2572692.0 +2021-11-16,30.549999237060547,31.299999237060547,30.5,31.299999237060547,3684383.0 +2021-11-17,31.399999618530273,32.04999923706055,31.049999237060547,31.950000762939453,3784213.0 +2021-11-18,31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0.0 +2021-11-21,31.299999237060547,31.549999237060547,30.5,31.200000762939453,1622109.0 +2021-11-22,31.049999237060547,31.649999618530273,30.75,31.0,2294500.0 +2021-11-23,30.899999618530273,32.150001525878906,30.700000762939453,32.0,4034628.0 +2021-11-24,32.150001525878906,32.54999923706055,31.75,31.950000762939453,3038977.0 +2021-11-25,32.45000076293945,32.79999923706055,31.850000381469727,31.850000381469727,3776196.0 +2021-11-28,31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0.0 +2021-11-29,31.100000381469727,31.549999237060547,30.899999618530273,30.950000762939453,1572897.0 +2021-11-30,30.549999237060547,31.399999618530273,30.549999237060547,31.399999618530273,2283227.0 +2021-12-01,31.350000381469727,31.649999618530273,31.0,31.299999237060547,1024305.0 +2021-12-02,31.25,31.5,30.75,30.850000381469727,1662878.0 +2021-12-05,30.899999618530273,31.149999618530273,30.75,30.899999618530273,2382091.0 +2021-12-06,30.899999618530273,31.100000381469727,30.799999237060547,30.850000381469727,1947085.0 +2021-12-07,31.0,31.25,30.899999618530273,31.100000381469727,1395473.0 +2021-12-08,31.049999237060547,31.100000381469727,30.700000762939453,30.950000762939453,854556.0 +2021-12-09,31.0,31.0,30.700000762939453,31.0,713099.0 +2021-12-12,30.850000381469727,31.100000381469727,30.600000381469727,30.600000381469727,1264271.0 +2021-12-13,30.799999237060547,30.850000381469727,30.450000762939453,30.5,1899757.0 +2021-12-14,30.5,30.649999618530273,30.399999618530273,30.549999237060547,854031.0 +2021-12-15,30.600000381469727,30.649999618530273,30.5,30.649999618530273,1087324.0 +2021-12-16,30.75,31.0,30.5,31.0,2110179.0 +2021-12-19,30.799999237060547,30.950000762939453,30.649999618530273,30.700000762939453,677786.0 +2021-12-20,30.700000762939453,31.0,30.600000381469727,30.700000762939453,1095981.0 +2021-12-21,30.799999237060547,31.25,30.75,31.200000762939453,1284259.0 +2021-12-22,31.200000762939453,31.350000381469727,30.850000381469727,31.0,914775.0 +2021-12-23,30.950000762939453,31.049999237060547,30.700000762939453,31.0,619559.0 +2021-12-26,30.950000762939453,31.0,30.649999618530273,30.649999618530273,366530.0 +2021-12-27,30.600000381469727,30.600000381469727,30.0,30.399999618530273,1192003.0 +2021-12-28,30.5,30.950000762939453,30.5,30.950000762939453,526142.0 +2021-12-29,30.850000381469727,31.200000762939453,30.850000381469727,31.049999237060547,1326638.0 +2021-12-30,31.049999237060547,31.149999618530273,30.799999237060547,31.149999618530273,597371.0 +2022-01-02,31.149999618530273,31.200000762939453,30.899999618530273,31.0,391187.0 +2022-01-03,30.899999618530273,31.200000762939453,30.799999237060547,31.049999237060547,1135945.0 +2022-01-04,31.100000381469727,31.200000762939453,30.899999618530273,31.149999618530273,885446.0 +2022-01-05,31.0,31.200000762939453,31.0,31.200000762939453,880334.0 +2022-01-06,31.200000762939453,31.5,31.049999237060547,31.149999618530273,1282936.0 +2022-01-09,31.100000381469727,31.450000762939453,31.100000381469727,31.350000381469727,580811.0 +2022-01-10,31.350000381469727,31.75,31.299999237060547,31.700000762939453,867158.0 +2022-01-11,31.700000762939453,32.0,31.700000762939453,31.950000762939453,991539.0 +2022-01-12,31.950000762939453,31.950000762939453,31.600000381469727,31.950000762939453,1089448.0 +2022-01-13,32.0,32.150001525878906,31.799999237060547,31.899999618530273,1286717.0 +2022-01-16,32.0,32.150001525878906,31.600000381469727,31.700000762939453,1949541.0 +2022-01-17,31.700000762939453,31.850000381469727,31.649999618530273,31.799999237060547,1210538.0 +2022-01-18,31.799999237060547,32.150001525878906,31.75,32.04999923706055,2075179.0 +2022-01-19,32.04999923706055,32.599998474121094,32.0,32.45000076293945,2095085.0 +2022-01-20,32.5,32.650001525878906,32.349998474121094,32.54999923706055,1330935.0 +2022-01-23,32.5,32.5,32.04999923706055,32.25,1178020.0 +2022-01-24,32.099998474121094,32.29999923706055,31.75,32.0,740843.0 +2022-01-25,31.799999237060547,32.04999923706055,31.649999618530273,32.04999923706055,874721.0 +2022-01-26,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0 +2022-01-27,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0 +2022-01-30,31.950000762939453,32.349998474121094,31.950000762939453,32.0,1485991.0 +2022-01-31,32.0,32.70000076293945,32.0,32.54999923706055,2450540.0 +2022-02-01,32.70000076293945,32.900001525878906,32.54999923706055,32.849998474121094,1783765.0 +2022-02-02,32.849998474121094,33.25,32.75,33.0,2651616.0 +2022-02-03,33.0,33.20000076293945,32.79999923706055,33.099998474121094,1671971.0 +2022-02-06,33.150001525878906,33.150001525878906,32.599998474121094,33.0,475955.0 +2022-02-07,33.0,34.0,32.900001525878906,33.95000076293945,4016056.0 +2022-02-08,33.79999923706055,33.95000076293945,33.400001525878906,33.79999923706055,1138185.0 +2022-02-09,33.79999923706055,34.20000076293945,33.599998474121094,34.04999923706055,1809406.0 +2022-02-10,34.04999923706055,34.5,33.900001525878906,34.400001525878906,1807718.0 +2022-02-13,34.29999923706055,34.29999923706055,33.29999923706055,33.849998474121094,2195204.0 +2022-02-14,33.79999923706055,35.150001525878906,33.54999923706055,35.150001525878906,4555283.0 +2022-02-15,35.150001525878906,35.29999923706055,34.79999923706055,35.150001525878906,3226715.0 +2022-02-16,35.20000076293945,35.20000076293945,34.599998474121094,34.70000076293945,2010134.0 +2022-02-17,34.70000076293945,34.95000076293945,34.400001525878906,34.849998474121094,1695565.0 +2022-02-20,34.5,34.79999923706055,33.849998474121094,34.29999923706055,1483963.0 +2022-02-21,35.150001525878906,35.45000076293945,34.400001525878906,34.5,4063021.0 +2022-02-23,34.70000076293945,35.650001525878906,34.400001525878906,35.20000076293945,3588624.0 +2022-02-24,34.45000076293945,35.0,34.20000076293945,34.75,2230733.0 +2022-02-27,35.0,35.25,34.650001525878906,34.79999923706055,1263958.0 +2022-02-28,34.849998474121094,34.900001525878906,34.650001525878906,34.900001525878906,1805890.0 +2022-03-01,34.79999923706055,34.95000076293945,34.45000076293945,34.75,1064830.0 +2022-03-02,34.650001525878906,34.650001525878906,33.79999923706055,34.099998474121094,2004211.0 +2022-03-03,34.099998474121094,34.349998474121094,33.79999923706055,34.0,2001277.0 +2022-03-06,33.95000076293945,34.20000076293945,33.849998474121094,34.0,1803551.0 +2022-03-07,34.04999923706055,35.29999923706055,33.79999923706055,35.04999923706055,5178707.0 +2022-03-08,35.0,36.5,35.0,36.04999923706055,6620364.0 +2022-03-09,36.349998474121094,36.599998474121094,35.900001525878906,36.400001525878906,3363186.0 +2022-03-10,36.349998474121094,36.650001525878906,36.04999923706055,36.5,2613634.0 +2022-03-13,36.5,37.04999923706055,36.5,36.849998474121094,1747168.0 +2022-03-14,36.95000076293945,37.0,36.349998474121094,36.79999923706055,1535946.0 +2022-03-15,36.75,38.75,36.54999923706055,38.45000076293945,6189293.0 +2022-03-16,42.25,42.25,40.650001525878906,42.25,14158657.0 +2022-03-17,42.29999923706055,43.04999923706055,41.099998474121094,43.04999923706055,7343746.0 +2022-03-20,43.0,43.0,40.79999923706055,41.04999923706055,3330295.0 +2022-03-21,41.04999923706055,42.099998474121094,40.150001525878906,40.400001525878906,5141215.0 +2022-03-22,40.650001525878906,43.099998474121094,40.400001525878906,42.5,4558777.0 +2022-03-23,42.70000076293945,42.75,40.5,40.900001525878906,4098622.0 +2022-03-24,40.79999923706055,41.20000076293945,40.45000076293945,40.599998474121094,2346545.0 +2022-03-27,40.599998474121094,41.20000076293945,39.900001525878906,39.95000076293945,2483734.0 +2022-03-28,39.79999923706055,41.0,39.54999923706055,41.0,2483170.0 +2022-03-29,41.5,42.099998474121094,41.099998474121094,41.25,2642764.0 +2022-03-30,41.349998474121094,41.650001525878906,40.70000076293945,41.349998474121094,1147814.0 +2022-03-31,41.150001525878906,41.599998474121094,40.70000076293945,41.5,1489181.0 +2022-04-03,41.29999923706055,41.349998474121094,41.0,41.150001525878906,523502.0 +2022-04-04,41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0.0 +2022-04-05,40.599998474121094,40.75,39.650001525878906,39.849998474121094,1750254.0 +2022-04-06,39.849998474121094,40.70000076293945,39.349998474121094,40.650001525878906,2782396.0 +2022-04-07,40.599998474121094,40.900001525878906,40.20000076293945,40.29999923706055,1365356.0 +2022-04-10,40.75,40.79999923706055,40.349998474121094,40.400001525878906,689235.0 +2022-04-11,40.599998474121094,41.599998474121094,40.0,41.400001525878906,2932374.0 +2022-04-12,41.400001525878906,43.25,41.400001525878906,43.20000076293945,5005740.0 +2022-04-13,43.25,44.349998474121094,42.900001525878906,44.0,4729525.0 +2022-04-14,44.0,44.70000076293945,43.25,44.0,2828334.0 +2022-04-17,44.0,44.0,43.400001525878906,43.599998474121094,585314.0 +2022-04-18,43.599998474121094,43.70000076293945,42.5,42.650001525878906,1164221.0 +2022-04-19,42.650001525878906,42.75,42.150001525878906,42.150001525878906,1232961.0 +2022-04-20,42.04999923706055,42.900001525878906,41.95000076293945,42.0,1355952.0 +2022-04-21,42.0,42.150001525878906,41.150001525878906,41.29999923706055,1239468.0 +2022-04-24,41.900001525878906,41.900001525878906,40.95000076293945,41.150001525878906,981034.0 +2022-04-25,40.95000076293945,42.45000076293945,40.900001525878906,41.75,3329388.0 +2022-04-26,41.75,42.29999923706055,41.29999923706055,42.099998474121094,1925302.0 +2022-04-27,42.099998474121094,42.75,41.70000076293945,42.75,732596.0 +2022-04-28,42.70000076293945,43.29999923706055,42.349998474121094,43.25,1540655.0 +2022-05-08,43.599998474121094,43.599998474121094,42.5,42.70000076293945,664106.0 +2022-05-09,43.0,43.70000076293945,42.54999923706055,43.29999923706055,1769501.0 +2022-05-10,43.849998474121094,43.900001525878906,42.0,42.150001525878906,2357960.0 +2022-05-11,42.0,42.400001525878906,41.849998474121094,42.0,962890.0 +2022-05-12,41.900001525878906,41.900001525878906,39.599998474121094,39.599998474121094,2185059.0 +2022-05-15,40.5,40.599998474121094,39.400001525878906,40.04999923706055,1620761.0 +2022-05-16,40.29999923706055,40.650001525878906,39.5,40.0,1313396.0 +2022-05-17,40.0,40.45000076293945,38.75,38.900001525878906,1937129.0 +2022-05-18,38.900001525878906,38.900001525878906,38.900001525878906,38.900001525878906,0.0 +2022-05-19,38.5,38.5,37.04999923706055,37.45000076293945,2391898.0 +2022-05-22,38.0,38.79999923706055,37.20000076293945,38.45000076293945,1330973.0 +2022-05-23,38.5,38.849998474121094,37.95000076293945,38.400001525878906,989009.0 +2022-05-24,37.849998474121094,38.099998474121094,37.599998474121094,37.79999923706055,785276.0 +2022-05-25,37.900001525878906,39.79999923706055,37.650001525878906,39.0,1308116.0 +2022-05-26,39.099998474121094,39.349998474121094,38.099998474121094,38.400001525878906,1121460.0 +2022-05-29,38.70000076293945,39.20000076293945,38.5,39.099998474121094,454085.0 +2022-05-30,39.0,39.75,38.75,39.29999923706055,1308604.0 +2022-05-31,39.70000076293945,39.70000076293945,38.70000076293945,39.25,1962276.0 +2022-06-01,39.25,39.400001525878906,38.5,38.54999923706055,629043.0 +2022-06-02,38.849998474121094,39.25,38.0,38.0,713191.0 +2022-06-05,38.099998474121094,38.150001525878906,37.650001525878906,38.0,329959.0 +2022-06-06,38.099998474121094,38.75,38.0,38.04999923706055,818597.0 +2022-06-07,37.95000076293945,38.150001525878906,37.599998474121094,38.0,761707.0 +2022-06-08,38.0,38.150001525878906,37.599998474121094,37.70000076293945,698848.0 +2022-06-09,37.79999923706055,38.20000076293945,37.75,37.900001525878906,848075.0 +2022-06-12,37.849998474121094,38.099998474121094,37.599998474121094,37.650001525878906,679333.0 +2022-06-13,37.650001525878906,37.650001525878906,35.099998474121094,36.0,2138761.0 +2022-06-14,35.900001525878906,35.900001525878906,34.04999923706055,34.5,2016804.0 +2022-06-15,34.650001525878906,35.900001525878906,34.150001525878906,34.150001525878906,1482422.0 +2022-06-16,34.25,36.599998474121094,34.25,36.5,3295290.0 +2022-06-19,35.099998474121094,35.599998474121094,34.29999923706055,35.25,735470.0 +2022-06-20,35.0,36.650001525878906,34.650001525878906,36.650001525878906,1246038.0 +2022-06-21,36.650001525878906,37.599998474121094,36.29999923706055,37.099998474121094,962883.0 +2022-06-22,36.75,36.75,35.04999923706055,35.20000076293945,1919392.0 +2022-06-23,34.70000076293945,35.79999923706055,34.5,35.5,727942.0 +2022-06-26,36.0,36.20000076293945,35.849998474121094,36.099998474121094,320037.0 +2022-06-27,35.849998474121094,36.54999923706055,35.54999923706055,36.0,796473.0 +2022-06-28,36.0,36.45000076293945,35.650001525878906,36.099998474121094,742530.0 +2022-06-29,36.0,36.25,35.45000076293945,35.45000076293945,595151.0 +2022-06-30,35.900001525878906,35.900001525878906,35.0,35.0,959428.0 +2022-07-03,35.099998474121094,35.150001525878906,34.5,34.79999923706055,216512.0 +2022-07-04,34.900001525878906,35.70000076293945,34.79999923706055,35.400001525878906,882040.0 +2022-07-05,35.04999923706055,35.79999923706055,35.04999923706055,35.45000076293945,469276.0 +2022-07-06,35.04999923706055,35.150001525878906,34.79999923706055,34.79999923706055,922075.0 +2022-07-13,34.900001525878906,35.75,34.70000076293945,35.0,1192263.0 +2022-07-14,35.04999923706055,36.0,35.0,35.5,634505.0 +2022-07-17,36.0,36.349998474121094,35.599998474121094,35.650001525878906,674980.0 +2022-07-18,36.0,36.0,35.20000076293945,35.599998474121094,1016021.0 +2022-07-19,35.29999923706055,36.04999923706055,35.29999923706055,36.04999923706055,552968.0 +2022-07-20,36.20000076293945,37.0,36.20000076293945,36.79999923706055,1076061.0 +2022-07-21,36.79999923706055,37.349998474121094,36.70000076293945,37.04999923706055,1056439.0 +2022-07-24,37.20000076293945,37.29999923706055,36.849998474121094,37.04999923706055,418515.0 +2022-07-25,36.79999923706055,37.099998474121094,36.70000076293945,37.0,850931.0 +2022-07-26,36.70000076293945,37.099998474121094,36.599998474121094,37.04999923706055,588888.0 +2022-07-27,37.0,37.650001525878906,36.95000076293945,37.599998474121094,1341093.0 +2022-07-28,38.20000076293945,39.20000076293945,37.400001525878906,37.79999923706055,2845734.0 +2022-07-31,37.95000076293945,37.95000076293945,37.25,37.349998474121094,905542.0 +2022-08-01,37.650001525878906,38.400001525878906,37.5,38.29999923706055,1438475.0 +2022-08-02,38.0,38.75,37.79999923706055,38.70000076293945,1444714.0 +2022-08-03,38.349998474121094,38.79999923706055,38.099998474121094,38.099998474121094,819211.0 +2022-08-04,38.0,38.70000076293945,38.0,38.70000076293945,737549.0 +2022-08-07,38.20000076293945,38.849998474121094,38.20000076293945,38.70000076293945,372323.0 +2022-08-08,38.599998474121094,39.0,38.5,38.95000076293945,692281.0 +2022-08-09,38.900001525878906,38.95000076293945,38.5,38.95000076293945,488429.0 +2022-08-10,38.70000076293945,40.0,38.70000076293945,39.95000076293945,1337338.0 +2022-08-11,39.95000076293945,39.95000076293945,39.54999923706055,39.79999923706055,556329.0 +2022-08-14,39.70000076293945,39.79999923706055,39.099998474121094,39.349998474121094,185744.0 +2022-08-15,39.20000076293945,39.45000076293945,38.79999923706055,39.25,463498.0 +2022-08-16,39.0,39.20000076293945,38.599998474121094,39.0,400240.0 +2022-08-17,38.95000076293945,39.70000076293945,38.849998474121094,39.599998474121094,581478.0 +2022-08-18,39.599998474121094,39.900001525878906,38.79999923706055,38.79999923706055,906748.0 +2022-08-21,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2022-08-22,37.29999923706055,38.099998474121094,37.29999923706055,38.0,1337779.0 +2022-08-23,38.0,38.400001525878906,37.95000076293945,38.150001525878906,606664.0 +2022-08-24,38.099998474121094,38.599998474121094,37.900001525878906,38.54999923706055,1117192.0 +2022-08-25,38.650001525878906,39.150001525878906,38.650001525878906,39.0,667754.0 +2022-08-28,38.70000076293945,39.0,38.599998474121094,38.79999923706055,289700.0 +2022-08-29,38.650001525878906,38.900001525878906,38.0,38.04999923706055,1636361.0 +2022-08-30,38.150001525878906,38.20000076293945,37.650001525878906,37.650001525878906,1735551.0 +2022-08-31,37.650001525878906,37.79999923706055,36.599998474121094,36.599998474121094,2969255.0 +2022-09-01,36.599998474121094,37.04999923706055,36.45000076293945,36.95000076293945,856038.0 +2022-09-04,36.900001525878906,37.45000076293945,36.599998474121094,37.0,398489.0 +2022-09-05,37.25,38.5,37.0,38.29999923706055,2082192.0 +2022-09-06,37.650001525878906,38.45000076293945,37.54999923706055,37.70000076293945,1707673.0 +2022-09-07,37.349998474121094,37.75,36.5,37.0,899272.0 +2022-09-08,37.45000076293945,37.45000076293945,36.650001525878906,37.0,1066729.0 +2022-09-11,37.150001525878906,37.400001525878906,37.150001525878906,37.150001525878906,372496.0 +2022-09-12,37.25,37.400001525878906,37.150001525878906,37.29999923706055,389662.0 +2022-09-13,37.400001525878906,37.900001525878906,37.349998474121094,37.70000076293945,843444.0 +2022-09-14,37.25,37.349998474121094,36.849998474121094,36.900001525878906,736639.0 +2022-09-15,36.900001525878906,37.25,36.599998474121094,37.099998474121094,1346669.0 +2022-09-18,37.29999923706055,37.29999923706055,36.25,36.849998474121094,428161.0 +2022-09-19,36.349998474121094,36.75,36.0,36.150001525878906,448609.0 +2022-09-20,36.25,36.650001525878906,36.25,36.400001525878906,323540.0 +2022-09-21,36.25,36.95000076293945,35.95000076293945,36.650001525878906,886399.0 +2022-09-25,35.849998474121094,35.900001525878906,34.900001525878906,35.5,891859.0 +2022-09-26,35.0,35.349998474121094,33.5,33.5,1979279.0 +2022-09-27,33.599998474121094,33.900001525878906,33.0,33.79999923706055,1183403.0 +2022-09-28,34.0,35.5,33.650001525878906,35.45000076293945,905430.0 +2022-09-29,35.29999923706055,35.599998474121094,34.900001525878906,35.599998474121094,1205785.0 +2022-10-02,35.599998474121094,35.849998474121094,34.75,35.5,474156.0 +2022-10-03,35.599998474121094,36.150001525878906,35.54999923706055,36.0,988104.0 +2022-10-04,36.0,36.0,36.0,36.0,0.0 +2022-10-05,36.45000076293945,36.5,35.54999923706055,35.54999923706055,730695.0 +2022-10-06,35.599998474121094,35.849998474121094,35.150001525878906,35.20000076293945,427860.0 +2022-10-09,35.04999923706055,35.099998474121094,34.70000076293945,34.75,207129.0 +2022-10-10,34.45000076293945,35.29999923706055,34.45000076293945,34.79999923706055,737894.0 +2022-10-11,34.79999923706055,35.04999923706055,34.650001525878906,35.04999923706055,352063.0 +2022-10-12,35.099998474121094,35.900001525878906,34.79999923706055,35.25,556844.0 +2022-10-13,35.29999923706055,35.54999923706055,34.45000076293945,34.45000076293945,396931.0 +2022-10-16,34.70000076293945,35.04999923706055,34.5,35.04999923706055,231920.0 +2022-10-17,34.70000076293945,35.0,34.70000076293945,34.79999923706055,632427.0 +2022-10-18,35.099998474121094,35.400001525878906,34.900001525878906,35.150001525878906,579904.0 +2022-10-19,35.150001525878906,35.400001525878906,35.0,35.400001525878906,336440.0 +2022-10-20,35.400001525878906,36.70000076293945,35.20000076293945,36.45000076293945,1637141.0 +2022-10-23,36.900001525878906,36.95000076293945,36.54999923706055,36.79999923706055,954254.0 +2022-10-24,36.849998474121094,36.849998474121094,36.20000076293945,36.54999923706055,521948.0 +2022-10-25,36.54999923706055,37.75,36.29999923706055,37.150001525878906,1744730.0 +2022-10-26,37.400001525878906,37.75,36.5,36.95000076293945,1136839.0 +2022-10-27,36.900001525878906,37.75,36.650001525878906,37.650001525878906,1271904.0 +2022-10-30,37.54999923706055,38.04999923706055,37.0,37.20000076293945,810888.0 +2022-10-31,37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0.0 +2022-11-01,36.849998474121094,37.599998474121094,36.70000076293945,37.599998474121094,1157189.0 +2022-11-02,37.599998474121094,37.599998474121094,36.79999923706055,36.95000076293945,580839.0 +2022-11-03,37.25,37.349998474121094,37.0,37.099998474121094,671389.0 +2022-11-06,37.099998474121094,37.29999923706055,37.0,37.04999923706055,353115.0 +2022-11-07,37.0,38.0,36.849998474121094,38.0,2058608.0 +2022-11-08,38.0,38.0,37.20000076293945,37.29999923706055,841869.0 +2022-11-09,37.29999923706055,37.29999923706055,36.5,37.150001525878906,774085.0 +2022-11-10,36.599998474121094,37.25,35.75,36.29999923706055,472715.0 +2022-11-13,36.599998474121094,37.0,36.25,36.5,498024.0 +2022-11-14,36.29999923706055,36.79999923706055,35.79999923706055,36.0,766396.0 +2022-11-15,35.79999923706055,36.0,34.95000076293945,35.0,633199.0 +2022-11-16,35.0,36.5,35.0,36.099998474121094,474765.0 +2022-11-17,35.849998474121094,36.5,35.54999923706055,36.45000076293945,459024.0 +2022-11-20,36.5,36.5,35.20000076293945,35.849998474121094,385810.0 +2022-11-21,35.20000076293945,35.650001525878906,34.849998474121094,35.650001525878906,540301.0 +2022-11-22,35.54999923706055,35.79999923706055,35.099998474121094,35.75,370518.0 +2022-11-24,35.70000076293945,36.0,35.099998474121094,35.349998474121094,365577.0 +2022-11-27,35.5,35.5,34.849998474121094,35.400001525878906,273953.0 +2022-11-28,35.0,35.5,34.599998474121094,34.849998474121094,602984.0 +2022-11-29,34.900001525878906,36.04999923706055,34.900001525878906,36.04999923706055,580104.0 +2022-11-30,36.04999923706055,36.5,35.849998474121094,36.5,1714222.0 +2022-12-01,36.54999923706055,37.0,36.45000076293945,37.0,571276.0 +2022-12-04,37.0,37.0,35.95000076293945,35.95000076293945,195087.0 +2022-12-05,35.79999923706055,35.79999923706055,34.150001525878906,34.349998474121094,1117766.0 +2022-12-06,34.150001525878906,34.849998474121094,33.599998474121094,34.849998474121094,846117.0 +2022-12-07,34.5,34.79999923706055,33.95000076293945,34.04999923706055,587585.0 +2022-12-08,33.099998474121094,34.20000076293945,33.099998474121094,33.900001525878906,691002.0 +2022-12-11,33.650001525878906,34.04999923706055,33.45000076293945,33.54999923706055,579349.0 +2022-12-12,33.5,33.5,32.25,32.5,1015482.0 +2022-12-13,32.70000076293945,33.0,31.799999237060547,31.799999237060547,1665747.0 +2022-12-14,31.950000762939453,32.29999923706055,31.700000762939453,32.0,1233889.0 +2022-12-15,31.799999237060547,32.04999923706055,31.5,31.75,2112786.0 +2022-12-18,31.75,32.04999923706055,31.450000762939453,31.75,560107.0 +2022-12-19,31.75,32.70000076293945,31.450000762939453,32.54999923706055,1093554.0 +2022-12-20,32.0,32.75,31.799999237060547,32.75,544838.0 +2022-12-21,32.900001525878906,33.75,32.79999923706055,33.29999923706055,1038696.0 +2022-12-22,33.349998474121094,33.900001525878906,33.099998474121094,33.79999923706055,382765.0 +2022-12-25,33.79999923706055,33.849998474121094,33.5,33.79999923706055,171456.0 +2022-12-26,33.95000076293945,34.349998474121094,33.95000076293945,34.0,389756.0 +2022-12-27,33.5,34.349998474121094,33.5,34.29999923706055,257832.0 +2022-12-28,34.0,34.599998474121094,34.0,34.599998474121094,333347.0 +2022-12-29,34.29999923706055,34.900001525878906,34.150001525878906,34.75,367218.0 +2023-01-01,34.349998474121094,34.900001525878906,34.349998474121094,34.849998474121094,258070.0 +2023-01-02,34.95000076293945,35.099998474121094,34.45000076293945,34.900001525878906,336578.0 +2023-01-03,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0 +2023-01-04,34.95000076293945,34.95000076293945,34.349998474121094,34.79999923706055,904120.0 +2023-01-05,34.79999923706055,34.79999923706055,34.04999923706055,34.650001525878906,701895.0 +2023-01-08,34.75,34.900001525878906,34.45000076293945,34.650001525878906,271323.0 +2023-01-09,34.75,35.900001525878906,34.75,35.900001525878906,590574.0 +2023-01-10,35.900001525878906,36.400001525878906,35.75,36.20000076293945,622797.0 +2023-01-11,36.04999923706055,36.20000076293945,35.150001525878906,35.150001525878906,930109.0 +2023-01-12,35.25,35.900001525878906,35.0,35.900001525878906,1381427.0 +2023-01-15,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0 +2023-01-16,35.5,35.70000076293945,35.150001525878906,35.70000076293945,542825.0 +2023-01-17,35.599998474121094,35.75,34.900001525878906,35.349998474121094,972005.0 +2023-01-18,35.599998474121094,35.75,34.900001525878906,35.349998474121094,972005.0 +2023-01-19,35.599998474121094,36.04999923706055,35.5,36.0,401170.0 +2023-01-22,36.0,36.0,36.0,36.0,0.0 +2023-01-23,35.79999923706055,35.900001525878906,35.54999923706055,35.900001525878906,350556.0 +2023-01-24,35.70000076293945,36.099998474121094,35.650001525878906,36.0,713410.0 +2023-01-25,36.0,36.0,35.650001525878906,35.95000076293945,403278.0 +2023-01-26,35.95000076293945,35.95000076293945,35.54999923706055,35.79999923706055,461259.0 +2023-01-29,35.95000076293945,35.95000076293945,35.5,35.5,309383.0 +2023-01-30,35.54999923706055,35.900001525878906,35.349998474121094,35.900001525878906,952027.0 +2023-01-31,35.54999923706055,35.79999923706055,34.599998474121094,35.349998474121094,1060323.0 +2023-02-01,35.45000076293945,36.0,35.349998474121094,35.75,655709.0 +2023-02-02,35.70000076293945,35.70000076293945,34.599998474121094,34.70000076293945,1198861.0 +2023-02-05,34.650001525878906,34.900001525878906,34.650001525878906,34.75,125631.0 +2023-02-06,34.75,34.75,34.150001525878906,34.70000076293945,786555.0 +2023-02-07,34.75,34.900001525878906,34.5,34.54999923706055,580854.0 +2023-02-08,34.650001525878906,34.650001525878906,34.20000076293945,34.650001525878906,270685.0 +2023-02-09,34.900001525878906,34.900001525878906,33.79999923706055,34.20000076293945,661410.0 +2023-02-12,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0 +2023-02-13,33.70000076293945,33.79999923706055,33.04999923706055,33.099998474121094,849944.0 +2023-02-14,33.25,33.54999923706055,33.150001525878906,33.54999923706055,889123.0 +2023-02-15,33.099998474121094,34.349998474121094,33.099998474121094,34.349998474121094,797211.0 +2023-02-16,34.099998474121094,34.650001525878906,33.650001525878906,33.95000076293945,971301.0 +2023-02-19,33.95000076293945,35.0,33.95000076293945,35.0,882540.0 +2023-02-20,36.0,38.0,35.849998474121094,37.0,5818606.0 +2023-02-21,37.5,37.5,36.650001525878906,36.849998474121094,914001.0 +2023-02-23,36.849998474121094,37.20000076293945,36.400001525878906,36.400001525878906,805425.0 +2023-02-26,36.29999923706055,37.150001525878906,35.5,37.04999923706055,1247684.0 +2023-02-27,37.20000076293945,37.20000076293945,36.5,37.0,905570.0 +2023-02-28,37.0,39.849998474121094,36.95000076293945,39.099998474121094,5057871.0 +2023-03-01,39.099998474121094,40.0,38.95000076293945,39.95000076293945,537.0 +2023-03-02,39.95000076293945,40.25,38.95000076293945,39.75,383.0 +2023-03-05,39.5,39.79999923706055,38.95000076293945,39.349998474121094,664.0 +2023-03-06,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,0.0 +2023-03-07,39.349998474121094,39.349998474121094,39.349998474121094,39.349998474121094,0.0 +2023-03-08,40.20000076293945,40.45000076293945,39.400001525878906,40.25,467.0 +2023-03-09,40.25,40.25,40.25,40.25,0.0 +2023-03-12,40.25,40.25,40.25,40.25,0.0 +2023-03-13,40.25,40.25,40.25,40.25,0.0 +2023-03-14,39.5,39.900001525878906,38.349998474121094,39.0,500.0 +2023-03-15,39.5,40.349998474121094,39.5,40.0,1895.0 +2023-03-16,39.849998474121094,39.95000076293945,38.29999923706055,38.79999923706055,500.0 +2023-03-19,38.79999923706055,38.79999923706055,38.79999923706055,38.79999923706055,0.0 +2023-03-20,39.04999923706055,39.400001525878906,38.70000076293945,39.0,1000.0 +2023-03-21,39.0,40.25,39.0,40.25,1700.0 +2023-03-22,40.0,40.25,39.70000076293945,40.20000076293945,2000.0 +2023-03-23,40.0,40.29999923706055,39.849998474121094,40.04999923706055,520.0 +2023-03-26,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0 +2023-03-27,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0 +2023-03-28,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0 +2023-03-29,40.849998474121094,41.400001525878906,40.79999923706055,41.400001525878906,2369.0 +2023-03-30,41.400001525878906,41.400001525878906,40.900001525878906,41.25,650.0 +2023-04-02,41.25,41.25,41.25,41.25,0.0 +2023-04-03,40.70000076293945,41.099998474121094,40.45000076293945,40.900001525878906,529.0 +2023-04-04,40.900001525878906,41.45000076293945,40.70000076293945,41.0,22716.0 +2023-04-05,41.0,41.849998474121094,40.70000076293945,41.79999923706055,1117.0 +2023-04-06,41.79999923706055,42.099998474121094,41.599998474121094,42.0,2000.0 +2023-04-09,42.150001525878906,42.79999923706055,42.0,42.150001525878906,2000.0 +2023-04-10,42.150001525878906,43.099998474121094,42.150001525878906,43.0,3000.0 +2023-04-11,43.0,44.20000076293945,42.79999923706055,43.900001525878906,747.0 +2023-04-12,43.5,44.20000076293945,43.45000076293945,44.20000076293945,1356.0 +2023-04-13,43.900001525878906,44.20000076293945,42.650001525878906,44.0,474.0 +2023-04-16,43.900001525878906,44.0,42.70000076293945,43.0,438.0 +2023-04-17,43.0,44.150001525878906,43.0,43.70000076293945,1000.0 +2023-04-25,43.29999923706055,44.599998474121094,43.29999923706055,44.599998474121094,400.0 +2023-04-26,44.599998474121094,46.0,44.599998474121094,45.849998474121094,1009.0 +2023-04-27,46.0,46.5,45.349998474121094,46.0,1500.0 +2023-04-30,46.0,46.0,46.0,46.0,0.0 +2023-05-01,46.0,46.0,46.0,46.0,0.0 +2023-05-02,44.400001525878906,45.650001525878906,44.400001525878906,45.54999923706055,2000.0 +2023-05-03,44.900001525878906,45.70000076293945,44.400001525878906,44.400001525878906,1245.0 +2023-05-04,44.099998474121094,45.650001525878906,44.099998474121094,45.400001525878906,3216.0 +2023-05-07,45.400001525878906,46.25,45.150001525878906,46.099998474121094,584.0 +2023-05-08,46.0,46.349998474121094,45.70000076293945,46.20000076293945,1111.0 +2023-05-09,46.0,47.0,45.650001525878906,46.099998474121094,500.0 +2023-05-10,45.95000076293945,45.95000076293945,44.0,44.900001525878906,500.0 +2023-05-11,45.900001525878906,46.900001525878906,44.0,46.900001525878906,500.0 +2023-05-14,46.900001525878906,47.150001525878906,45.349998474121094,45.349998474121094,4281.0 +2023-05-15,44.95000076293945,45.29999923706055,44.45000076293945,44.79999923706055,2000.0 +2023-05-16,46.0,46.0,44.75,44.79999923706055,1000.0 +2023-05-17,44.79999923706055,45.150001525878906,44.70000076293945,44.900001525878906,518.0 +2023-05-18,45.0,45.79999923706055,45.0,45.099998474121094,2471.0 +2023-05-21,44.900001525878906,45.20000076293945,44.70000076293945,44.79999923706055,390.0 +2023-05-22,44.79999923706055,44.95000076293945,44.54999923706055,44.650001525878906,347.0 +2023-05-23,44.70000076293945,44.79999923706055,44.5,44.5,1000.0 +2023-05-24,44.5,44.54999923706055,43.79999923706055,44.04999923706055,1011.0 +2023-05-25,44.0,44.0,43.54999923706055,43.599998474121094,500.0 +2023-05-28,43.599998474121094,43.70000076293945,42.900001525878906,43.099998474121094,700.0 +2023-05-29,43.04999923706055,43.349998474121094,42.95000076293945,43.29999923706055,999.0 +2023-05-30,43.5,44.79999923706055,43.5,44.400001525878906,450.0 +2023-05-31,44.650001525878906,44.650001525878906,43.0,43.0,12817.0 +2023-06-01,43.29999923706055,43.349998474121094,42.599998474121094,43.0,400.0 +2023-06-04,42.5,43.54999923706055,42.45000076293945,43.099998474121094,500.0 +2023-06-05,43.099998474121094,44.349998474121094,42.79999923706055,43.79999923706055,1212.0 +2023-06-06,43.70000076293945,44.900001525878906,43.5,44.54999923706055,2387.0 +2023-06-07,44.54999923706055,46.20000076293945,44.45000076293945,45.95000076293945,800.0 +2023-06-08,43.29999923706055,43.349998474121094,42.599998474121094,43.0,3716.0 +2023-06-11,45.20000076293945,46.25,45.20000076293945,46.150001525878906,500.0 +2023-06-12,46.150001525878906,46.79999923706055,46.150001525878906,46.20000076293945,500.0 +2023-06-13,46.20000076293945,47.29999923706055,46.150001525878906,46.650001525878906,3000.0 +2023-06-14,46.70000076293945,46.95000076293945,46.0,46.400001525878906,937.0 +2023-06-15,46.20000076293945,46.400001525878906,44.79999923706055,45.79999923706055,356.0 +2023-06-18,45.79999923706055,46.400001525878906,45.54999923706055,46.04999923706055,700.0 +2023-06-19,46.0,47.29999923706055,46.0,46.95000076293945,1623734.0 +2023-06-20,46.95000076293945,48.0,46.849998474121094,47.849998474121094,1970593.0 +2023-06-21,47.849998474121094,48.20000076293945,47.5,47.95000076293945,1030772.0 +2023-06-22,47.70000076293945,48.20000076293945,47.599998474121094,47.900001525878906,906642.0 +2023-07-02,48.0,48.0,47.400001525878906,48.0,565727.0 +2023-07-03,48.0,49.25,47.5,49.150001525878906,1165410.0 +2023-07-04,49.20000076293945,49.599998474121094,48.54999923706055,49.04999923706055,493413.0 +2023-07-05,49.0,49.0,47.54999923706055,47.599998474121094,764489.0 +2023-07-06,47.599998474121094,47.599998474121094,46.400001525878906,47.400001525878906,1848528.0 +2023-07-09,47.599998474121094,47.849998474121094,47.400001525878906,47.400001525878906,277285.0 +2023-07-10,47.0,47.54999923706055,46.650001525878906,46.650001525878906,740758.0 +2023-07-11,46.70000076293945,49.0,46.70000076293945,48.95000076293945,1520029.0 +2023-07-12,49.0,49.79999923706055,48.099998474121094,48.25,941249.0 +2023-07-13,48.29999923706055,48.75,47.650001525878906,48.099998474121094,656921.0 +2023-07-16,47.79999923706055,48.5,47.70000076293945,48.5,311029.0 +2023-07-17,48.5,48.900001525878906,47.5,47.5,736290.0 +2023-07-18,47.5,48.45000076293945,47.0,47.29999923706055,749858.0 +2023-07-19,47.599998474121094,48.5,47.29999923706055,47.54999923706055,641436.0 +2023-07-20,48.0,48.5,47.54999923706055,48.400001525878906,1682733.0 +2023-07-23,48.5,49.79999923706055,48.5,49.5,1052612.0 +2023-07-24,49.5,50.0,48.54999923706055,49.04999923706055,842737.0 +2023-07-25,49.04999923706055,49.599998474121094,48.099998474121094,48.29999923706055,766414.0 +2023-07-26,48.0,48.25,47.29999923706055,48.04999923706055,842703.0 +2023-07-27,47.95000076293945,48.04999923706055,47.04999923706055,47.20000076293945,914490.0 +2023-07-30,47.04999923706055,47.650001525878906,46.75,47.20000076293945,765761.0 +2023-07-31,47.29999923706055,47.29999923706055,46.04999923706055,46.849998474121094,1058404.0 +2023-08-01,46.099998474121094,47.04999923706055,45.599998474121094,45.79999923706055,1294433.0 +2023-08-02,45.5,45.79999923706055,45.150001525878906,45.45000076293945,1182272.0 +2023-08-03,45.45000076293945,45.70000076293945,44.400001525878906,44.599998474121094,1414435.0 +2023-08-06,44.650001525878906,45.650001525878906,44.54999923706055,45.400001525878906,726382.0 +2023-08-07,45.25,45.5,44.400001525878906,44.849998474121094,823852.0 +2023-08-08,44.79999923706055,45.0,44.099998474121094,44.5,1191010.0 +2023-08-09,44.5,45.20000076293945,44.099998474121094,44.5,1330052.0 +2023-08-10,44.400001525878906,45.0,44.349998474121094,44.5,858302.0 +2023-08-13,44.5,45.400001525878906,44.400001525878906,45.349998474121094,1143745.0 +2023-08-14,45.25,46.75,45.20000076293945,46.349998474121094,1332744.0 +2023-08-15,46.29999923706055,46.400001525878906,45.0,45.349998474121094,694360.0 +2023-08-16,45.04999923706055,45.79999923706055,45.0,45.75,909097.0 +2023-08-17,45.599998474121094,45.75,45.099998474121094,45.349998474121094,866574.0 +2023-08-20,45.0,45.599998474121094,44.849998474121094,45.20000076293945,457769.0 +2023-08-21,45.20000076293945,45.849998474121094,44.900001525878906,44.900001525878906,656794.0 +2023-08-22,44.900001525878906,45.849998474121094,44.900001525878906,45.400001525878906,849698.0 +2023-08-23,45.400001525878906,46.400001525878906,45.400001525878906,45.400001525878906,602855.0 +2023-08-24,45.5,45.70000076293945,45.099998474121094,45.25,669654.0 +2023-08-27,45.29999923706055,46.25,45.29999923706055,45.75,322368.0 +2023-08-28,45.900001525878906,45.900001525878906,45.0,45.25,1266816.0 +2023-08-29,45.0,45.099998474121094,44.45000076293945,44.95000076293945,884256.0 +2023-08-30,44.75,45.5,44.599998474121094,45.5,634114.0 +2023-08-31,45.5,45.95000076293945,45.099998474121094,45.150001525878906,1596621.0 +2023-09-03,45.150001525878906,45.79999923706055,45.099998474121094,45.29999923706055,296362.0 +2023-09-04,45.349998474121094,45.400001525878906,44.29999923706055,44.650001525878906,749474.0 +2023-09-05,44.400001525878906,44.849998474121094,43.900001525878906,43.900001525878906,1019040.0 +2023-09-06,43.849998474121094,43.849998474121094,42.599998474121094,42.849998474121094,1624770.0 +2023-09-07,42.849998474121094,43.70000076293945,42.150001525878906,42.95000076293945,1669049.0 +2023-09-10,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0 +2023-09-11,42.650001525878906,43.45000076293945,42.599998474121094,42.900001525878906,648291.0 +2023-09-12,43.150001525878906,43.150001525878906,42.650001525878906,42.75,821747.0 +2023-09-13,42.79999923706055,42.79999923706055,41.75,41.95000076293945,820361.0 +2023-09-14,42.0,43.150001525878906,41.95000076293945,43.04999923706055,1353250.0 +2023-09-17,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0 +2023-09-18,43.29999923706055,44.0,42.95000076293945,43.900001525878906,868946.0 +2023-09-19,43.75,44.20000076293945,43.599998474121094,44.20000076293945,568180.0 +2023-09-20,44.29999923706055,44.400001525878906,43.650001525878906,44.400001525878906,670943.0 +2023-09-21,44.0,44.150001525878906,42.849998474121094,43.099998474121094,677817.0 +2023-09-25,40.29999923706055,43.75,40.29999923706055,42.900001525878906,726764.0 +2023-09-26,42.70000076293945,43.70000076293945,42.04999923706055,43.650001525878906,475373.0 +2023-09-27,43.5,44.95000076293945,43.150001525878906,44.849998474121094,793617.0 +2023-09-28,44.849998474121094,44.95000076293945,43.20000076293945,44.54999923706055,1159222.0 +2023-10-01,44.54999923706055,44.54999923706055,44.54999923706055,44.54999923706055,0.0 +2023-10-02,44.45000076293945,45.04999923706055,44.400001525878906,44.54999923706055,927052.0 +2023-10-03,44.54999923706055,45.04999923706055,44.25,44.75,611367.0 +2023-10-04,44.45000076293945,44.599998474121094,43.099998474121094,43.099998474121094,702638.0 +2023-10-05,43.04999923706055,43.5,42.45000076293945,42.45000076293945,761934.0 +2023-10-08,42.79999923706055,42.95000076293945,41.20000076293945,41.29999923706055,522138.0 +2023-10-09,42.5,42.70000076293945,41.150001525878906,42.099998474121094,749715.0 +2023-10-10,42.099998474121094,43.099998474121094,42.099998474121094,43.099998474121094,583201.0 +2023-10-11,43.099998474121094,44.400001525878906,42.400001525878906,44.0,1054909.0 +2023-10-12,43.45000076293945,44.099998474121094,42.25,43.75,912280.0 +2023-10-15,43.79999923706055,43.849998474121094,42.900001525878906,43.599998474121094,274738.0 +2023-10-16,43.0,44.45000076293945,43.0,43.70000076293945,781859.0 +2023-10-17,43.75,44.95000076293945,43.75,44.599998474121094,677726.0 +2023-10-18,44.599998474121094,45.79999923706055,44.400001525878906,45.400001525878906,1227561.0 +2023-10-19,45.25,45.75,45.04999923706055,45.5,584931.0 +2023-10-22,45.900001525878906,46.099998474121094,44.599998474121094,44.79999923706055,1082791.0 +2023-10-23,44.5,44.75,42.0,42.0,1138178.0 +2023-10-24,42.099998474121094,43.849998474121094,42.0,42.400001525878906,1281763.0 +2023-10-25,42.70000076293945,44.599998474121094,42.70000076293945,44.599998474121094,1814200.0 +2023-10-26,44.5,45.5,43.75,44.75,1632168.0 +2023-10-29,44.29999923706055,45.20000076293945,44.29999923706055,45.099998474121094,286497.0 +2023-10-30,45.20000076293945,46.099998474121094,44.79999923706055,45.400001525878906,1326524.0 +2023-10-31,45.70000076293945,46.599998474121094,45.54999923706055,46.099998474121094,1011433.0 +2023-11-01,46.099998474121094,47.95000076293945,45.54999923706055,47.75,1533110.0 +2023-11-02,47.75,47.900001525878906,46.650001525878906,46.95000076293945,683938.0 +2023-11-05,46.70000076293945,47.099998474121094,45.900001525878906,46.0,544080.0 +2023-11-06,46.0,46.849998474121094,45.650001525878906,46.20000076293945,1190804.0 +2023-11-07,46.20000076293945,47.79999923706055,45.95000076293945,47.400001525878906,1077858.0 +2023-11-08,47.79999923706055,48.95000076293945,47.349998474121094,48.95000076293945,1078252.0 +2023-11-09,48.849998474121094,48.849998474121094,47.400001525878906,47.400001525878906,715243.0 +2023-11-12,47.29999923706055,48.349998474121094,47.20000076293945,47.900001525878906,220209.0 +2023-11-13,47.29999923706055,48.25,46.54999923706055,47.04999923706055,1011972.0 +2023-11-14,47.04999923706055,47.900001525878906,46.45000076293945,46.5,563716.0 +2023-11-15,46.900001525878906,47.599998474121094,46.45000076293945,46.599998474121094,1233758.0 +2023-11-16,46.900001525878906,47.5,46.70000076293945,47.400001525878906,798122.0 +2023-11-19,47.20000076293945,47.650001525878906,46.849998474121094,47.0,408298.0 +2023-11-20,46.79999923706055,47.650001525878906,46.79999923706055,47.5,1911146.0 +2023-11-21,47.5,47.79999923706055,46.79999923706055,47.349998474121094,700120.0 +2023-11-22,47.45000076293945,47.45000076293945,46.849998474121094,47.0,463364.0 +2023-11-23,47.45000076293945,47.45000076293945,46.849998474121094,47.0,463364.0 +2023-11-26,46.5,46.95000076293945,46.5,46.5,457514.0 +2023-11-27,46.5,46.54999923706055,45.79999923706055,45.79999923706055,672475.0 +2023-11-28,45.79999923706055,46.70000076293945,45.70000076293945,46.29999923706055,923952.0 +2023-11-29,46.599998474121094,46.599998474121094,45.5,46.25,1026587.0 +2023-11-30,46.25,46.25,45.20000076293945,46.20000076293945,3547479.0 +2023-12-03,45.79999923706055,46.45000076293945,45.599998474121094,45.849998474121094,469559.0 +2023-12-04,45.849998474121094,46.25,45.29999923706055,45.5,1051887.0 +2023-12-05,45.54999923706055,46.5,45.29999923706055,46.5,1300159.0 +2023-12-06,46.599998474121094,46.70000076293945,45.95000076293945,46.5,1346439.0 +2023-12-07,46.20000076293945,46.5,46.099998474121094,46.400001525878906,865788.0 +2023-12-10,46.20000076293945,46.349998474121094,45.95000076293945,46.0,713748.0 +2023-12-11,46.04999923706055,46.20000076293945,45.849998474121094,46.150001525878906,2005132.0 +2023-12-12,45.95000076293945,47.04999923706055,45.900001525878906,46.599998474121094,4012599.0 +2023-12-13,46.29999923706055,47.45000076293945,46.25,47.400001525878906,1741441.0 +2023-12-14,47.20000076293945,47.650001525878906,46.5,46.95000076293945,1633791.0 +2023-12-17,46.900001525878906,47.5,46.900001525878906,47.29999923706055,351069.0 +2023-12-18,47.29999923706055,47.95000076293945,47.29999923706055,47.95000076293945,1049509.0 +2023-12-19,48.0,48.25,47.29999923706055,47.95000076293945,887319.0 +2023-12-20,47.79999923706055,48.599998474121094,47.650001525878906,48.54999923706055,1021855.0 +2023-12-21,48.54999923706055,48.54999923706055,47.599998474121094,47.849998474121094,792837.0 +2023-12-24,47.650001525878906,48.20000076293945,47.650001525878906,48.04999923706055,253224.0 +2023-12-25,48.04999923706055,49.0,47.95000076293945,48.79999923706055,465524.0 +2023-12-26,48.79999923706055,49.900001525878906,48.25,49.54999923706055,898179.0 +2023-12-27,49.54999923706055,49.900001525878906,48.900001525878906,49.599998474121094,696792.0 +2023-12-28,49.75,49.75,48.70000076293945,49.400001525878906,513528.0 +2023-12-31,49.400001525878906,49.400001525878906,48.75,49.04999923706055,417054.0 +2024-01-01,49.0,52.70000076293945,49.0,50.0,2177265.0 +2024-01-02,50.099998474121094,50.400001525878906,49.099998474121094,50.29999923706055,1537042.0 +2024-01-03,50.0,51.29999923706055,50.0,50.599998474121094,1865758.0 +2024-01-04,50.599998474121094,51.400001525878906,50.0,51.400001525878906,846799.0 +2024-01-07,51.5,52.70000076293945,51.29999923706055,52.099998474121094,1140589.0 +2024-01-08,52.400001525878906,52.400001525878906,50.599998474121094,51.29999923706055,1568579.0 +2024-01-09,51.29999923706055,51.70000076293945,50.70000076293945,51.5,804907.0 +2024-01-10,51.20000076293945,52.400001525878906,51.0,51.70000076293945,644346.0 +2024-01-11,51.70000076293945,51.70000076293945,50.5,50.5,803869.0 +2024-01-14,50.29999923706055,50.29999923706055,49.599998474121094,50.20000076293945,707200.0 +2024-01-15,49.5,50.79999923706055,49.5,50.5,1505709.0 +2024-01-16,50.599998474121094,51.0,50.20000076293945,50.400001525878906,1810621.0 +2024-01-17,50.900001525878906,52.5,50.0,52.0,2211963.0 +2024-01-18,52.0,52.5,51.0,51.29999923706055,1130282.0 +2024-01-21,51.79999923706055,51.900001525878906,50.29999923706055,51.20000076293945,596641.0 +2024-01-22,51.20000076293945,51.20000076293945,51.20000076293945,51.20000076293945,0.0 +2024-01-23,51.5,52.20000076293945,50.900001525878906,52.20000076293945,897637.0 +2024-01-24,52.20000076293945,52.79999923706055,52.0,52.5,1104455.0 +2024-01-25,52.5,52.5,51.099998474121094,51.400001525878906,569516.0 +2024-01-28,51.70000076293945,51.79999923706055,50.900001525878906,51.0,320242.0 +2024-01-29,51.400001525878906,52.20000076293945,50.900001525878906,51.79999923706055,1021077.0 +2024-01-30,52.29999923706055,52.29999923706055,50.400001525878906,50.900001525878906,896637.0 +2024-01-31,50.900001525878906,53.099998474121094,50.5,52.099998474121094,2016402.0 +2024-02-01,52.70000076293945,54.5,52.0,52.5,2125311.0 +2024-02-04,53.5,54.29999923706055,52.900001525878906,54.29999923706055,508624.0 +2024-02-05,54.400001525878906,55.400001525878906,53.400001525878906,54.29999923706055,2509672.0 +2024-02-06,54.29999923706055,54.29999923706055,52.400001525878906,53.20000076293945,1308782.0 +2024-02-07,52.400001525878906,53.099998474121094,52.099998474121094,52.70000076293945,1305904.0 +2024-02-08,52.400001525878906,53.099998474121094,52.099998474121094,52.70000076293945,1305904.0 +2024-02-11,54.29999923706055,54.5,52.599998474121094,52.900001525878906,938876.0 +2024-02-12,52.79999923706055,53.79999923706055,52.099998474121094,53.79999923706055,1221658.0 +2024-02-13,54.0,55.20000076293945,53.400001525878906,54.20000076293945,2127101.0 +2024-02-14,54.20000076293945,55.20000076293945,53.5,55.20000076293945,1311690.0 +2024-02-15,55.0,55.29999923706055,53.70000076293945,54.099998474121094,927525.0 +2024-02-18,53.900001525878906,55.70000076293945,53.900001525878906,54.20000076293945,796399.0 +2024-02-19,54.0,54.900001525878906,53.79999923706055,54.79999923706055,1075057.0 +2024-02-20,55.0,55.5,54.099998474121094,55.5,811265.0 +2024-02-21,56.5,57.0,54.29999923706055,54.79999923706055,2906125.0 +2024-02-25,54.79999923706055,55.0,53.400001525878906,54.099998474121094,867460.0 +2024-02-26,54.099998474121094,55.20000076293945,54.0,54.400001525878906,1544911.0 +2024-02-27,54.29999923706055,55.70000076293945,53.79999923706055,54.900001525878906,1132198.0 +2024-02-28,55.5,55.5,54.29999923706055,54.70000076293945,642947.0 +2024-02-29,54.70000076293945,55.70000076293945,54.5,55.29999923706055,1496839.0 +2024-03-03,55.5,55.5,54.5,55.20000076293945,360375.0 +2024-03-04,55.400001525878906,55.79999923706055,54.29999923706055,54.29999923706055,972155.0 +2024-03-05,54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0.0 +2024-03-06,54.5,55.099998474121094,53.900001525878906,54.400001525878906,947331.0 +2024-03-07,54.400001525878906,56.20000076293945,54.400001525878906,56.0,1193817.0 +2024-03-10,56.0,56.20000076293945,55.0,55.400001525878906,373108.0 +2024-03-11,55.599998474121094,55.599998474121094,54.5,54.5,900648.0 +2024-03-12,54.599998474121094,55.400001525878906,54.0,54.70000076293945,985407.0 +2024-03-13,54.70000076293945,55.29999923706055,54.599998474121094,54.79999923706055,876381.0 +2024-03-14,54.79999923706055,55.599998474121094,54.79999923706055,55.0,2330953.0 +2024-03-17,54.900001525878906,55.79999923706055,54.79999923706055,55.5,437904.0 +2024-03-18,55.400001525878906,55.70000076293945,54.599998474121094,55.0,842829.0 +2024-03-19,55.0,55.0,53.79999923706055,54.29999923706055,923336.0 +2024-03-20,54.29999923706055,54.400001525878906,53.20000076293945,53.20000076293945,865111.0 +2024-03-21,53.20000076293945,54.5,53.20000076293945,54.400001525878906,930436.0 +2024-03-24,54.5,54.599998474121094,54.0,54.099998474121094,110434.0 +2024-03-25,54.0,54.29999923706055,53.20000076293945,53.20000076293945,597980.0 +2024-03-26,53.20000076293945,54.20000076293945,52.400001525878906,52.400001525878906,727571.0 +2024-03-27,52.099998474121094,53.400001525878906,51.599998474121094,52.599998474121094,409946.0 +2024-03-28,52.599998474121094,53.5,52.5,52.599998474121094,572308.0 +2024-03-31,52.29999923706055,53.20000076293945,51.900001525878906,52.400001525878906,380421.0 +2024-04-01,53.099998474121094,53.20000076293945,51.5,51.5,693697.0 +2024-04-02,51.20000076293945,52.900001525878906,51.20000076293945,52.599998474121094,906284.0 +2024-04-03,52.099998474121094,53.20000076293945,52.099998474121094,52.599998474121094,701317.0 +2024-04-04,52.599998474121094,54.5,52.599998474121094,54.5,753562.0 +2024-04-14,,,,, +2024-04-15,54.099998474121094,54.29999923706055,53.29999923706055,53.29999923706055,798540.0 +2024-04-16,53.29999923706055,53.79999923706055,52.79999923706055,53.099998474121094,985384.0 +2024-04-17,53.099998474121094,53.099998474121094,51.099998474121094,51.29999923706055,1165964.0 +2024-04-18,51.400001525878906,53.0,51.400001525878906,51.900001525878906,970666.0 +2024-04-21,51.900001525878906,52.5,51.599998474121094,52.20000076293945,538455.0 +2024-04-22,52.79999923706055,53.79999923706055,52.20000076293945,52.79999923706055,1019539.0 +2024-04-23,52.70000076293945,52.900001525878906,52.20000076293945,52.20000076293945,631595.0 +2024-04-24,52.099998474121094,52.5,51.70000076293945,51.900001525878906,649093.0 +2024-04-25,51.900001525878906,52.599998474121094,51.70000076293945,51.79999923706055,450279.0 +2024-04-28,51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0.0 +2024-04-29,51.5,52.099998474121094,51.20000076293945,51.79999923706055,570465.0 +2024-04-30,51.79999923706055,52.099998474121094,51.20000076293945,52.0,925004.0 +2024-05-01,51.5,52.5,51.20000076293945,51.70000076293945,656001.0 +2024-05-02,51.5,52.599998474121094,51.5,51.900001525878906,309136.0 +2024-05-05,52.29999923706055,52.400001525878906,51.29999923706055,51.79999923706055,157494.0 +2024-05-06,51.599998474121094,52.0,51.29999923706055,52.0,357863.0 +2024-05-07,51.70000076293945,52.0,50.599998474121094,51.400001525878906,624810.0 +2024-05-08,51.5,51.599998474121094,50.599998474121094,51.29999923706055,745415.0 +2024-05-09,51.29999923706055,51.70000076293945,50.70000076293945,50.70000076293945,699437.0 +2024-05-12,52.20000076293945,53.5,51.70000076293945,53.0,1141603.0 +2024-05-13,52.20000076293945,53.599998474121094,52.20000076293945,53.099998474121094,1274471.0 +2024-05-14,52.400001525878906,53.0,51.0,51.0,1249518.0 +2024-05-15,51.0,51.900001525878906,50.900001525878906,51.20000076293945,546998.0 +2024-05-16,51.70000076293945,51.70000076293945,50.0,51.29999923706055,1321744.0 +2024-05-19,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0 +2024-05-20,52.400001525878906,52.900001525878906,51.900001525878906,52.5,1195652.0 +2024-05-21,52.900001525878906,53.29999923706055,52.099998474121094,52.900001525878906,1544140.0 +2024-05-22,52.5,52.79999923706055,51.400001525878906,51.5,1817999.0 +2024-05-23,51.5,52.29999923706055,51.400001525878906,51.599998474121094,1715356.0 +2024-05-26,52.0,52.0,50.79999923706055,51.0,1051206.0 +2024-05-27,51.0,51.29999923706055,50.0,50.0,1675866.0 +2024-05-28,50.29999923706055,50.599998474121094,48.75,48.75,1676021.0 +2024-05-29,49.0,49.95000076293945,48.900001525878906,49.0,1982708.0 +2024-05-30,49.0,49.0,49.0,49.0,0.0 +2024-06-02,49.0,49.0,49.0,49.0,0.0 +2024-06-03,50.0,51.099998474121094,49.70000076293945,50.599998474121094,1498474.0 +2024-06-04,50.400001525878906,50.599998474121094,49.400001525878906,49.45000076293945,1354654.0 +2024-06-05,50.0,50.29999923706055,49.150001525878906,49.5,940768.0 +2024-06-06,49.5,50.29999923706055,49.20000076293945,49.75,1237617.0 +2024-06-09,50.099998474121094,51.0,49.349998474121094,50.900001525878906,860857.0 +2024-06-10,50.5,51.29999923706055,50.099998474121094,50.79999923706055,1498707.0 +2024-06-11,50.29999923706055,51.400001525878906,50.20000076293945,50.79999923706055,1269745.0 +2024-06-12,50.70000076293945,51.0,49.75,49.75,1176384.0 +2024-06-13,50.099998474121094,50.5,49.20000076293945,49.20000076293945,2441273.0 +2024-06-23,50.79999923706055,51.5,50.29999923706055,51.20000076293945,718885.0 +2024-06-24,51.20000076293945,52.400001525878906,50.5,52.20000076293945,2281920.0 +2024-06-25,52.20000076293945,52.70000076293945,51.5,52.70000076293945,1099603.0 +2024-06-26,52.79999923706055,53.20000076293945,52.29999923706055,52.900001525878906,994296.0 +2024-06-27,52.5,53.599998474121094,52.5,53.400001525878906,1202918.0 +2024-06-30,53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0.0 +2024-07-01,51.70000076293945,53.0,51.70000076293945,52.29999923706055,836204.0 +2024-07-02,51.79999923706055,52.0,51.20000076293945,51.400001525878906,867822.0 +2024-07-03,51.400001525878906,51.70000076293945,51.0,51.29999923706055,607935.0 +2024-07-04,51.099998474121094,51.599998474121094,50.900001525878906,51.5,478988.0 +2024-07-07,51.5,51.5,50.900001525878906,51.5,489272.0 +2024-07-08,51.099998474121094,52.599998474121094,51.099998474121094,52.599998474121094,833036.0 +2024-07-09,52.70000076293945,52.900001525878906,52.20000076293945,52.79999923706055,632639.0 +2024-07-10,52.5,53.099998474121094,52.099998474121094,53.099998474121094,572729.0 +2024-07-11,53.099998474121094,53.5,52.70000076293945,53.20000076293945,632086.0 +2024-07-14,53.29999923706055,53.5,52.599998474121094,53.099998474121094,211112.0 +2024-07-15,53.099998474121094,53.20000076293945,52.20000076293945,53.0,967127.0 +2024-07-16,52.79999923706055,53.5,52.599998474121094,53.5,803457.0 +2024-07-17,53.5,54.400001525878906,53.29999923706055,54.20000076293945,1419343.0 +2024-07-18,54.29999923706055,54.29999923706055,53.70000076293945,54.20000076293945,544233.0 +2024-07-21,54.20000076293945,54.20000076293945,53.400001525878906,53.70000076293945,413050.0 +2024-07-22,53.70000076293945,54.20000076293945,53.599998474121094,53.900001525878906,604783.0 +2024-07-23,54.20000076293945,54.5,52.5,52.70000076293945,1401671.0 +2024-07-24,52.70000076293945,53.099998474121094,52.20000076293945,52.400001525878906,704567.0 +2024-07-25,52.29999923706055,52.400001525878906,51.599998474121094,51.900001525878906,696624.0 +2024-07-28,52.0,52.79999923706055,51.599998474121094,52.0,446948.0 +2024-07-29,52.0,52.0,50.599998474121094,50.599998474121094,1331645.0 +2024-07-30,50.599998474121094,51.20000076293945,50.400001525878906,50.70000076293945,637008.0 +2024-07-31,51.099998474121094,52.0,51.099998474121094,52.0,1243376.0 +2024-08-01,51.400001525878906,52.0,50.79999923706055,51.20000076293945,521391.0 +2024-08-04,50.70000076293945,50.900001525878906,49.900001525878906,49.900001525878906,786767.0 +2024-08-05,49.79999923706055,50.70000076293945,48.650001525878906,49.79999923706055,1026205.0 +2024-08-06,50.099998474121094,50.79999923706055,49.900001525878906,50.5,790403.0 +2024-08-07,50.900001525878906,51.400001525878906,49.900001525878906,49.900001525878906,862073.0 +2024-08-08,49.95000076293945,50.20000076293945,49.04999923706055,49.45000076293945,608452.0 +2024-08-11,49.54999923706055,50.400001525878906,49.5,49.79999923706055,704948.0 +2024-08-12,49.54999923706055,50.79999923706055,49.20000076293945,50.400001525878906,708193.0 +2024-08-13,50.599998474121094,51.900001525878906,50.20000076293945,51.900001525878906,775008.0 +2024-08-14,51.5,52.70000076293945,51.29999923706055,52.70000076293945,1262659.0 +2024-08-15,52.79999923706055,52.79999923706055,51.900001525878906,52.5,922830.0 +2024-08-18,52.5,52.900001525878906,52.0,52.599998474121094,603176.0 +2024-08-19,52.900001525878906,52.900001525878906,51.900001525878906,52.5,1019527.0 +2024-08-20,52.5,52.900001525878906,52.20000076293945,52.5,700578.0 +2024-08-21,52.599998474121094,53.5,52.400001525878906,53.20000076293945,1259167.0 +2024-08-22,53.099998474121094,53.400001525878906,52.5,53.0,651368.0 +2024-08-25,53.099998474121094,53.79999923706055,52.29999923706055,52.29999923706055,1070705.0 +2024-08-26,52.599998474121094,52.599998474121094,51.099998474121094,51.29999923706055,1814970.0 +2024-08-27,51.20000076293945,51.79999923706055,50.70000076293945,51.099998474121094,2053594.0 +2024-08-28,51.0,51.099998474121094,50.5,50.79999923706055,1532385.0 +2024-08-29,50.79999923706055,51.29999923706055,50.099998474121094,50.5,1748220.0 +2024-09-01,50.599998474121094,51.400001525878906,50.599998474121094,51.400001525878906,476024.0 +2024-09-02,51.400001525878906,51.900001525878906,50.599998474121094,50.79999923706055,837224.0 +2024-09-03,50.900001525878906,51.099998474121094,49.900001525878906,50.0,1209284.0 +2024-09-04,49.79999923706055,49.79999923706055,49.150001525878906,49.150001525878906,2037557.0 +2024-09-05,49.20000076293945,50.400001525878906,48.79999923706055,50.400001525878906,3503732.0 +2024-09-08,50.0,50.0,49.45000076293945,49.650001525878906,1012786.0 +2024-09-09,49.79999923706055,50.599998474121094,49.25,49.54999923706055,1660609.0 +2024-09-10,50.099998474121094,50.5,49.79999923706055,50.20000076293945,1221376.0 +2024-09-11,50.20000076293945,50.20000076293945,49.0,49.0,1250734.0 +2024-09-12,49.599998474121094,50.5,49.54999923706055,50.099998474121094,1361663.0 +2024-09-15,50.5,51.099998474121094,50.20000076293945,51.0,703889.0 +2024-09-16,51.0,52.5,50.900001525878906,51.79999923706055,1773811.0 +2024-09-17,51.900001525878906,52.099998474121094,50.599998474121094,51.5,1756937.0 +2024-09-18,51.400001525878906,51.599998474121094,50.79999923706055,51.099998474121094,954921.0 +2024-09-19,51.29999923706055,52.099998474121094,51.29999923706055,52.0,1602156.0 +2024-09-22,52.0,52.20000076293945,51.5,52.20000076293945,569959.0 +2024-09-24,52.099998474121094,52.900001525878906,51.900001525878906,52.900001525878906,1230872.0 +2024-09-25,52.5,53.0,52.400001525878906,53.0,646364.0 +2024-09-26,52.5,52.900001525878906,51.900001525878906,52.099998474121094,1032767.0 +2024-09-29,52.0,52.0,51.29999923706055,51.5,215273.0 +2024-09-30,52.20000076293945,52.29999923706055,51.20000076293945,51.400001525878906,1421655.0 +2024-10-01,51.400001525878906,52.099998474121094,51.0,51.599998474121094,1129440.0 +2024-10-02,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0 +2024-10-03,51.20000076293945,51.400001525878906,50.29999923706055,51.0,1319211.0 +2024-10-06,51.400001525878906,51.400001525878906,49.849998474121094,50.900001525878906,565336.0 +2024-10-07,50.5,51.900001525878906,50.5,51.20000076293945,1584576.0 +2024-10-08,51.599998474121094,51.599998474121094,50.400001525878906,51.099998474121094,668193.0 +2024-10-09,51.0,51.099998474121094,50.599998474121094,50.599998474121094,369027.0 +2024-10-10,50.400001525878906,51.0,50.29999923706055,50.70000076293945,278402.0 +2024-10-13,50.79999923706055,51.29999923706055,50.29999923706055,50.900001525878906,494606.0 +2024-10-14,50.900001525878906,51.5,50.599998474121094,51.099998474121094,463065.0 +2024-10-15,51.0,52.400001525878906,50.5,52.0,1624402.0 +2024-10-16,52.099998474121094,52.29999923706055,51.400001525878906,51.400001525878906,2173990.0 +2024-10-17,51.20000076293945,51.70000076293945,50.70000076293945,51.0,1554874.0 +2024-10-20,51.0,51.400001525878906,50.5,50.79999923706055,370939.0 +2024-10-21,50.70000076293945,51.400001525878906,50.70000076293945,50.70000076293945,908576.0 +2024-10-22,50.900001525878906,51.79999923706055,50.79999923706055,51.20000076293945,937679.0 +2024-10-23,50.900001525878906,51.29999923706055,50.900001525878906,51.0,641497.0 +2024-10-24,51.0,51.400001525878906,51.0,51.0,339073.0 +2024-10-27,52.20000076293945,53.5,51.900001525878906,52.099998474121094,1797682.0 +2024-10-28,52.599998474121094,54.0,52.400001525878906,54.0,1386598.0 +2024-10-29,53.900001525878906,54.0,52.79999923706055,53.0,993464.0 +2024-10-30,53.0,53.599998474121094,52.599998474121094,52.70000076293945,737644.0 +2024-10-31,53.099998474121094,53.400001525878906,51.70000076293945,51.79999923706055,1241137.0 +2024-11-03,51.79999923706055,52.599998474121094,51.20000076293945,51.20000076293945,453372.0 +2024-11-04,51.20000076293945,52.29999923706055,51.20000076293945,51.70000076293945,760189.0 +2024-11-05,51.70000076293945,51.900001525878906,50.79999923706055,51.79999923706055,976762.0 +2024-11-06,52.0,52.599998474121094,51.29999923706055,52.0,863116.0 +2024-11-07,52.0,52.29999923706055,51.5,52.099998474121094,549092.0 +2024-11-10,51.79999923706055,52.599998474121094,51.5,52.29999923706055,488482.0 +2024-11-11,52.20000076293945,52.599998474121094,52.0,52.20000076293945,393345.0 +2024-11-12,52.0,53.5,51.900001525878906,53.20000076293945,1037347.0 +2024-11-13,53.29999923706055,53.29999923706055,51.5,52.20000076293945,918756.0 +2024-11-14,51.599998474121094,52.0,50.900001525878906,51.5,2210859.0 +2024-11-17,51.5,51.5,51.5,51.5,0.0 +2024-11-18,52.70000076293945,53.20000076293945,52.20000076293945,52.70000076293945,1356002.0 +2024-11-19,52.400001525878906,54.400001525878906,52.400001525878906,54.099998474121094,1869271.0 +2024-11-20,54.400001525878906,55.79999923706055,54.400001525878906,55.5,1464918.0 +2024-11-21,55.5,56.5,54.599998474121094,54.599998474121094,978183.0 +2024-11-24,54.20000076293945,55.20000076293945,53.599998474121094,53.599998474121094,348268.0 +2024-11-25,53.900001525878906,55.0,53.599998474121094,54.20000076293945,1585426.0 +2024-11-26,54.400001525878906,55.79999923706055,54.400001525878906,54.79999923706055,739097.0 +2024-11-27,54.79999923706055,56.20000076293945,54.29999923706055,54.79999923706055,1201996.0 +2024-11-28,54.70000076293945,55.400001525878906,54.400001525878906,55.20000076293945,515730.0 +2024-12-01,54.70000076293945,55.400001525878906,54.400001525878906,55.20000076293945,515730.0 +2024-12-02,53.79999923706055,53.900001525878906,53.29999923706055,53.70000076293945,1068993.0 +2024-12-03,53.599998474121094,53.79999923706055,52.599998474121094,53.0,737504.0 +2024-12-04,53.20000076293945,53.79999923706055,52.900001525878906,53.79999923706055,827433.0 +2024-12-05,53.79999923706055,53.900001525878906,53.099998474121094,53.900001525878906,1043521.0 +2024-12-08,53.900001525878906,54.20000076293945,53.599998474121094,54.0,350540.0 +2024-12-09,54.0,55.400001525878906,53.5,54.599998474121094,2205787.0 +2024-12-10,55.0,55.29999923706055,54.400001525878906,55.29999923706055,1172026.0 +2024-12-11,55.29999923706055,55.29999923706055,54.5,54.5,654644.0 +2024-12-12,54.900001525878906,55.099998474121094,54.599998474121094,55.099998474121094,1091257.0 +2024-12-15,55.29999923706055,55.599998474121094,54.79999923706055,54.79999923706055,368373.0 +2024-12-16,54.79999923706055,55.400001525878906,53.79999923706055,54.5,888750.0 +2024-12-17,54.099998474121094,54.5,53.099998474121094,53.400001525878906,899063.0 +2024-12-18,53.20000076293945,53.599998474121094,52.29999923706055,52.400001525878906,956532.0 +2024-12-19,52.29999923706055,52.599998474121094,51.70000076293945,52.29999923706055,1644228.0 +2024-12-22,52.599998474121094,53.0,52.0,52.0,875519.0 +2024-12-23,52.400001525878906,52.400001525878906,51.5,52.29999923706055,1181737.0 +2024-12-24,52.20000076293945,52.29999923706055,51.70000076293945,51.79999923706055,676972.0 +2024-12-25,51.79999923706055,52.20000076293945,51.79999923706055,52.099998474121094,113085.0 +2024-12-26,52.099998474121094,53.599998474121094,52.0,53.0,586494.0 +2024-12-29,52.79999923706055,53.29999923706055,52.79999923706055,53.099998474121094,590180.0 +2024-12-30,53.099998474121094,53.599998474121094,53.0,53.0,660555.0 +2024-12-31,53.099998474121094,53.599998474121094,52.900001525878906,53.400001525878906,1361897.0 +2025-01-01,53.5,54.29999923706055,53.5,54.0,1278915.0 +2025-01-02,54.20000076293945,54.20000076293945,53.20000076293945,53.79999923706055,587906.0 +2025-01-05,53.79999923706055,53.79999923706055,52.900001525878906,53.20000076293945,437657.0 +2025-01-06,53.20000076293945,53.5,52.70000076293945,52.79999923706055,706907.0 +2025-01-07,52.70000076293945,54.0,52.5,54.0,1635439.0 +2025-01-08,54.0,54.0,53.0,53.5,588115.0 +2025-01-09,53.5,53.5,53.5,53.5,0.0 +2025-01-12,54.0,55.0,53.5,55.0,815047.0 +2025-01-13,55.20000076293945,56.0,54.70000076293945,55.70000076293945,1827769.0 +2025-01-14,55.70000076293945,55.70000076293945,54.400001525878906,54.79999923706055,1738919.0 +2025-01-15,55.0,56.0,54.20000076293945,56.0,1555232.0 +2025-01-16,56.0,56.099998474121094,55.099998474121094,56.099998474121094,710038.0 +2025-01-19,56.20000076293945,56.20000076293945,55.400001525878906,56.0,357432.0 +2025-01-20,56.099998474121094,57.70000076293945,55.599998474121094,57.0,1288158.0 +2025-01-21,57.099998474121094,58.099998474121094,56.79999923706055,57.79999923706055,1655469.0 +2025-01-22,57.79999923706055,59.29999923706055,57.79999923706055,58.400001525878906,2071371.0 +2025-01-23,58.400001525878906,58.400001525878906,57.29999923706055,57.5,797673.0 +2025-01-26,57.5,58.29999923706055,57.5,57.599998474121094,213490.0 +2025-01-27,57.599998474121094,58.79999923706055,57.5,58.20000076293945,682506.0 +2025-01-28,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2025-01-29,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0 +2025-01-30,57.79999923706055,58.29999923706055,57.599998474121094,57.900001525878906,657292.0 +2025-02-02,57.900001525878906,58.5,57.29999923706055,57.5,341670.0 +2025-02-03,57.400001525878906,58.0,56.29999923706055,57.70000076293945,937896.0 +2025-02-04,57.70000076293945,58.70000076293945,57.599998474121094,58.20000076293945,988573.0 +2025-02-05,58.20000076293945,58.20000076293945,56.70000076293945,56.900001525878906,1129557.0 +2025-02-06,56.70000076293945,57.5,56.70000076293945,57.400001525878906,816922.0 +2025-02-09,57.400001525878906,57.5,56.599998474121094,56.599998474121094,742937.0 +2025-02-10,56.400001525878906,57.400001525878906,56.400001525878906,57.0,1095118.0 +2025-02-11,57.0,57.29999923706055,56.70000076293945,57.20000076293945,442324.0 +2025-02-12,57.20000076293945,58.0,57.20000076293945,57.79999923706055,875351.0 +2025-02-13,57.29999923706055,57.900001525878906,57.20000076293945,57.29999923706055,352371.0 +2025-02-16,57.0,57.79999923706055,56.29999923706055,56.5,377019.0 +2025-02-17,56.400001525878906,56.599998474121094,55.599998474121094,56.20000076293945,570139.0 +2025-02-18,56.099998474121094,56.70000076293945,55.400001525878906,56.70000076293945,841544.0 +2025-02-19,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0 +2025-02-20,60.0,63.0,59.79999923706055,63.0,4972739.0 +2025-02-24,63.0,64.5,62.599998474121094,63.79999923706055,4385611.0 +2025-02-25,63.70000076293945,63.70000076293945,61.900001525878906,62.20000076293945,836971.0 +2025-02-26,61.900001525878906,63.20000076293945,61.900001525878906,62.099998474121094,1212883.0 +2025-02-27,62.29999923706055,62.5,61.29999923706055,62.0,2394038.0 +2025-03-02,62.5,62.5,60.70000076293945,61.5,727025.0 +2025-03-03,61.0,61.79999923706055,60.70000076293945,61.400001525878906,750921.0 +2025-03-04,61.29999923706055,62.20000076293945,60.79999923706055,61.0,1471919.0 +2025-03-05,61.599998474121094,61.599998474121094,60.79999923706055,61.20000076293945,920830.0 +2025-03-06,61.5,61.5,59.70000076293945,60.29999923706055,1301840.0 +2025-03-09,60.0,60.0,58.400001525878906,59.0,848303.0 +2025-03-10,59.900001525878906,59.900001525878906,58.0,58.0,1492012.0 +2025-03-11,57.900001525878906,59.29999923706055,57.0,58.599998474121094,1264044.0 +2025-03-12,58.900001525878906,59.5,58.29999923706055,59.0,1280093.0 +2025-03-13,58.900001525878906,60.400001525878906,58.5,59.70000076293945,881693.0 +2025-03-16,59.20000076293945,61.5,58.599998474121094,60.599998474121094,523303.0 +2025-03-17,60.599998474121094,61.099998474121094,60.0,60.599998474121094,772843.0 +2025-03-18,60.400001525878906,60.900001525878906,59.20000076293945,59.400001525878906,1264682.0 +2025-03-19,59.400001525878906,60.29999923706055,59.20000076293945,59.29999923706055,1145253.0 +2025-03-20,59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0.0 +2025-03-23,58.29999923706055,60.099998474121094,58.29999923706055,58.70000076293945,437271.0 +2025-03-24,59.0,60.5,59.0,59.20000076293945,621876.0 +2025-03-25,59.599998474121094,59.900001525878906,58.20000076293945,58.20000076293945,484799.0 +2025-03-26,58.20000076293945,60.599998474121094,58.20000076293945,60.599998474121094,803951.0 +2025-03-27,60.5,61.20000076293945,59.900001525878906,61.0,2438532.0 +2025-04-03,55.29999923706055,60.70000076293945,55.29999923706055,59.70000076293945,1963250.0 +2025-04-06,56.20000076293945,58.0,54.599998474121094,54.599998474121094,1846223.0 +2025-04-07,54.0,57.79999923706055,52.900001525878906,56.0,3286566.0 +2025-04-08,57.400001525878906,59.70000076293945,57.099998474121094,57.400001525878906,2112835.0 +2025-04-09,57.400001525878906,58.5,56.20000076293945,56.20000076293945,1145802.0 +2025-04-10,56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0.0 +2025-04-13,57.900001525878906,59.0,57.900001525878906,59.0,453856.0 +2025-04-14,59.0,59.5,58.900001525878906,59.400001525878906,1394030.0 +2025-04-15,59.599998474121094,62.0,58.70000076293945,61.29999923706055,1565397.0 +2025-04-16,61.20000076293945,62.5,61.099998474121094,62.5,1560552.0 +2025-04-17,62.5,62.5,62.5,62.5,0.0 +2025-04-20,62.20000076293945,62.900001525878906,61.29999923706055,61.400001525878906,425640.0 +2025-04-21,61.400001525878906,62.70000076293945,61.400001525878906,62.0,543114.0 +2025-04-22,61.5,63.70000076293945,61.5,63.0,1088886.0 +2025-04-23,63.0,63.70000076293945,60.70000076293945,61.0,2790780.0 +2025-04-24,61.400001525878906,63.29999923706055,61.29999923706055,62.70000076293945,2545278.0 +2025-04-27,62.5,63.400001525878906,61.5,61.5,856567.0 +2025-04-28,61.5,62.70000076293945,61.5,62.099998474121094,858371.0 +2025-04-29,62.400001525878906,63.29999923706055,61.900001525878906,62.0,1695156.0 +2025-04-30,62.0,63.0,61.79999923706055,62.79999923706055,2989647.0 +2025-05-01,63.0,63.099998474121094,62.0,63.0,870529.0 +2025-05-04,62.099998474121094,62.599998474121094,61.0,61.0,311471.0 +2025-05-05,61.0,61.5,60.29999923706055,60.599998474121094,464983.0 +2025-05-06,60.5,61.29999923706055,59.70000076293945,59.79999923706055,460213.0 +2025-05-07,60.099998474121094,61.099998474121094,59.599998474121094,60.0,668309.0 +2025-05-08,60.0,60.599998474121094,58.400001525878906,58.400001525878906,990085.0 +2025-05-11,59.0,60.70000076293945,58.900001525878906,60.0,519408.0 +2025-05-12,60.099998474121094,61.0,60.0,60.599998474121094,839755.0 +2025-05-13,60.599998474121094,60.599998474121094,59.0,59.79999923706055,736518.0 +2025-05-14,59.70000076293945,59.70000076293945,57.599998474121094,57.70000076293945,971592.0 +2025-05-15,57.79999923706055,58.599998474121094,57.0,58.5,1242277.0 +2025-05-18,58.5,58.5,58.5,58.5,0.0 +2025-05-19,59.20000076293945,59.400001525878906,58.5,58.900001525878906,375901.0 +2025-05-20,58.599998474121094,58.900001525878906,57.79999923706055,58.099998474121094,948223.0 +2025-05-21,57.79999923706055,59.20000076293945,57.79999923706055,57.900001525878906,594424.0 +2025-05-22,57.20000076293945,57.70000076293945,56.20000076293945,56.79999923706055,1004374.0 +2025-05-25,56.79999923706055,57.20000076293945,55.599998474121094,56.0,580250.0 +2025-05-26,56.099998474121094,57.5,55.5,57.20000076293945,1009853.0 +2025-05-27,57.0,58.20000076293945,56.70000076293945,57.0,1096494.0 +2025-05-28,57.0,58.79999923706055,57.0,58.0,1078692.0 +2025-05-29,58.599998474121094,59.599998474121094,57.5,59.599998474121094,2800638.0 +2025-06-01,60.0,60.0,58.20000076293945,58.70000076293945,266666.0 +2025-06-02,58.70000076293945,59.599998474121094,58.0,58.099998474121094,883416.0 +2025-06-03,58.20000076293945,58.900001525878906,57.900001525878906,58.099998474121094,567877.0 +2025-06-04,58.5,60.099998474121094,58.400001525878906,58.5,1246385.0 +2025-06-11,59.0,59.70000076293945,58.0,58.0,1351631.0 +2025-06-12,57.79999923706055,58.099998474121094,56.79999923706055,57.0,1224292.0 +2025-06-15,54.900001525878906,57.900001525878906,54.599998474121094,57.5,532413.0 +2025-06-16,57.70000076293945,58.70000076293945,57.70000076293945,57.79999923706055,804271.0 +2025-06-17,57.5,58.70000076293945,56.599998474121094,56.79999923706055,476930.0 +2025-06-18,56.5,57.0,55.099998474121094,55.599998474121094,1579770.0 +2025-06-19,55.400001525878906,56.70000076293945,55.20000076293945,56.29999923706055,1343328.0 +2025-06-22,57.0,57.29999923706055,56.0,57.0,648051.0 +2025-06-23,56.599998474121094,57.29999923706055,56.5,56.900001525878906,660391.0 +2025-06-24,58.099998474121094,59.29999923706055,58.099998474121094,59.0,1477306.0 +2025-06-25,59.0,59.20000076293945,58.099998474121094,58.599998474121094,698157.0 +2025-06-26,58.599998474121094,59.099998474121094,58.29999923706055,58.70000076293945,749725.0 +2025-06-29,58.79999923706055,61.20000076293945,58.54999923706055,61.20000076293945,383727.0 +2025-06-30,60.29999923706055,60.54999923706055,59.29999923706055,59.29999923706055,1166598.0 +2025-07-01,59.599998474121094,59.70000076293945,58.849998474121094,59.0,610245.0 +2025-07-02,59.0,59.45000076293945,58.599998474121094,59.04999923706055,533682.0 +2025-07-03,58.95000076293945,59.599998474121094,58.70000076293945,59.599998474121094,493185.0 +2025-07-06,59.599998474121094,59.849998474121094,58.900001525878906,59.849998474121094,522691.0 +2025-07-07,59.79999923706055,60.75,59.599998474121094,60.5,470762.0 +2025-07-08,60.099998474121094,60.400001525878906,59.54999923706055,60.0,634052.0 +2025-07-09,60.0,60.0,59.29999923706055,59.54999923706055,561028.0 +2025-07-10,59.54999923706055,60.45000076293945,59.54999923706055,59.650001525878906,736493.0 +2025-07-13,59.650001525878906,61.25,59.599998474121094,60.20000076293945,804446.0 +2025-07-14,59.849998474121094,60.20000076293945,58.849998474121094,59.599998474121094,1066646.0 +2025-07-15,59.349998474121094,59.599998474121094,57.900001525878906,57.900001525878906,1517644.0 +2025-07-16,58.099998474121094,58.349998474121094,57.29999923706055,57.70000076293945,2550291.0 +2025-07-17,57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0.0 +2025-07-20,58.20000076293945,59.20000076293945,56.70000076293945,56.79999923706055,1373969.0 +2025-07-21,56.900001525878906,56.900001525878906,54.900001525878906,55.20000076293945,3691820.0 +2025-07-22,56.0,57.20000076293945,55.25,56.25,5291539.0 +2025-07-23,56.29999923706055,59.29999923706055,56.150001525878906,59.29999923706055,1449531.0 +2025-07-24,59.400001525878906,60.25,58.5,60.25,819043.0 +2025-07-27,61.0,61.04999923706055,59.75,60.04999923706055,496216.0 +2025-07-28,60.5,60.5,58.79999923706055,59.20000076293945,1226177.0 +2025-07-29,59.349998474121094,60.150001525878906,58.349998474121094,59.79999923706055,1297919.0 +2025-07-30,60.20000076293945,61.0,59.79999923706055,60.95000076293945,803007.0 +2025-07-31,60.25,61.20000076293945,60.0,61.20000076293945,1171268.0 +2025-08-03,60.0,60.95000076293945,59.0,60.95000076293945,963289.0 +2025-08-04,60.349998474121094,61.5,60.0,61.150001525878906,910933.0 +2025-08-05,61.20000076293945,62.0,60.400001525878906,62.0,1038232.0 +2025-08-06,61.849998474121094,62.20000076293945,61.099998474121094,62.20000076293945,940381.0 +2025-08-07,61.599998474121094,63.20000076293945,61.349998474121094,62.650001525878906,1264002.0 +2025-08-10,62.099998474121094,63.0,61.900001525878906,62.75,487575.0 +2025-08-11,62.04999923706055,62.849998474121094,61.900001525878906,61.900001525878906,308910.0 +2025-08-12,61.79999923706055,64.1500015258789,61.599998474121094,64.1500015258789,1979327.0 +2025-08-13,64.19999694824219,65.0999984741211,63.79999923706055,64.55000305175781,1639361.0 +2025-08-14,64.5,65.0,63.70000076293945,64.25,1350085.0 +2025-08-17,64.4000015258789,65.30000305175781,64.1500015258789,65.30000305175781,876874.0 +2025-08-18,65.3499984741211,65.3499984741211,64.19999694824219,64.69999694824219,684344.0 +2025-08-19,64.25,65.6500015258789,64.25,65.4000015258789,1043812.0 +2025-08-20,65.44999694824219,65.8499984741211,64.8499984741211,65.1500015258789,1153735.0 +2025-08-21,65.1500015258789,65.5999984741211,64.5,65.25,785378.0 +2025-08-24,65.5999984741211,65.75,64.4000015258789,64.44999694824219,808110.0 +2025-08-25,64.44999694824219,65.19999694824219,64.4000015258789,64.9000015258789,769017.0 +2025-08-26,65.4000015258789,65.4000015258789,64.4000015258789,65.1500015258789,1925459.0 +2025-08-27,65.1500015258789,65.1500015258789,64.05000305175781,64.05000305175781,578046.0 +2025-08-28,63.95000076293945,64.75,63.650001525878906,63.95000076293945,780687.0 +2025-08-31,63.20000076293945,64.25,62.29999923706055,62.900001525878906,443807.0 +2025-09-01,62.25,63.400001525878906,61.849998474121094,62.900001525878906,889297.0 +2025-09-02,62.54999923706055,62.95000076293945,61.650001525878906,61.650001525878906,1072908.0 +2025-09-03,61.650001525878906,62.75,61.599998474121094,62.25,522822.0 +2025-09-04,62.20000076293945,62.5,61.349998474121094,62.400001525878906,480142.0 diff --git a/data/7030.csv b/data/7030.csv new file mode 100644 index 0000000000000000000000000000000000000000..2d867528cb3e2bcecf04cb7e716b7ecbe5806f2a --- /dev/null +++ b/data/7030.csv @@ -0,0 +1,3930 @@ +date,open,high,low,close,volume +2010-03-04,13.605488777160645,13.674903869628906,13.605488777160645,13.674903869628906,1833613.0 +2010-03-07,13.674903869628906,13.744319915771484,13.605488777160645,13.674903869628906,2883045.0 +2010-03-08,13.674903869628906,13.674903869628906,13.605488777160645,13.674903869628906,1786721.0 +2010-03-09,13.605488777160645,13.674903869628906,13.536072731018066,13.536072731018066,1571287.0 +2010-03-10,13.536072731018066,13.674903869628906,13.536072731018066,13.605488777160645,1610631.0 +2010-03-11,13.605488777160645,13.674903869628906,13.536072731018066,13.536072731018066,1474204.0 +2010-03-14,13.605488777160645,13.605488777160645,13.466656684875488,13.536072731018066,1927883.0 +2010-03-15,13.536072731018066,13.605488777160645,13.536072731018066,13.605488777160645,1529704.0 +2010-03-16,13.536072731018066,13.605488777160645,13.536072731018066,13.536072731018066,1727295.0 +2010-03-17,13.536072731018066,13.536072731018066,13.536072731018066,13.536072731018066,0.0 +2010-03-18,13.536072731018066,13.674903869628906,13.536072731018066,13.674903869628906,5867658.0 +2010-03-21,13.605488777160645,13.674903869628906,13.536072731018066,13.605488777160645,2002758.0 +2010-03-22,13.605488777160645,13.605488777160645,13.536072731018066,13.605488777160645,2271821.0 +2010-03-23,13.605488777160645,13.674903869628906,13.536072731018066,13.605488777160645,2010920.0 +2010-03-24,13.605488777160645,13.674903869628906,13.536072731018066,13.536072731018066,4044379.0 +2010-03-25,13.605488777160645,13.605488777160645,13.536072731018066,13.605488777160645,2064260.0 +2010-03-28,13.605488777160645,13.605488777160645,13.466656684875488,13.536072731018066,4898837.0 +2010-03-29,13.536072731018066,13.536072731018066,13.536072731018066,13.536072731018066,0.0 +2010-03-30,13.536072731018066,13.536072731018066,13.536072731018066,13.536072731018066,0.0 +2010-03-31,13.536072731018066,13.536072731018066,13.466656684875488,13.536072731018066,2169978.0 +2010-04-01,13.536072731018066,13.536072731018066,13.466656684875488,13.536072731018066,1924158.0 +2010-04-04,13.536072731018066,13.536072731018066,13.536072731018066,13.536072731018066,0.0 +2010-04-05,13.536072731018066,13.536072731018066,13.536072731018066,13.536072731018066,0.0 +2010-04-06,13.536072731018066,13.536072731018066,13.39724063873291,13.466656684875488,2074013.0 +2010-04-07,13.466656684875488,13.466656684875488,13.39724063873291,13.39724063873291,1507492.0 +2010-04-08,13.39724063873291,13.466656684875488,13.39724063873291,13.39724063873291,1714264.0 +2010-04-11,13.466656684875488,13.466656684875488,13.327824592590332,13.327824592590332,3221302.0 +2010-04-12,13.327824592590332,13.39724063873291,13.258410453796387,13.327824592590332,3005687.0 +2010-04-13,13.327824592590332,13.39724063873291,13.258410453796387,13.327824592590332,1964128.0 +2010-04-14,13.327824592590332,13.327824592590332,13.258410453796387,13.258410453796387,1264593.0 +2010-04-15,13.327824592590332,13.327824592590332,13.188994407653809,13.258410453796387,2265484.0 +2010-04-18,13.258410453796387,13.327824592590332,13.188994407653809,13.188994407653809,1814556.0 +2010-04-19,13.188994407653809,13.258410453796387,13.11957836151123,13.188994407653809,1826617.0 +2010-04-20,13.11957836151123,13.188994407653809,13.11957836151123,13.11957836151123,1971047.0 +2010-04-21,13.050162315368652,13.050162315368652,12.49483585357666,12.633667945861816,6942179.0 +2010-04-22,12.633667945861816,12.703083992004395,12.49483585357666,12.564251899719238,5402227.0 +2010-04-25,12.564251899719238,12.564251899719238,12.564251899719238,12.564251899719238,0.0 +2010-04-26,12.564251899719238,12.564251899719238,12.564251899719238,12.564251899719238,0.0 +2010-04-27,12.564251899719238,12.633667945861816,12.49483585357666,12.564251899719238,2879043.0 +2010-04-28,12.564251899719238,12.633667945861816,12.425420761108398,12.49483585357666,4540976.0 +2010-04-29,12.49483585357666,12.49483585357666,12.35600471496582,12.425420761108398,2477652.0 +2010-05-02,12.425420761108398,12.425420761108398,12.425420761108398,12.425420761108398,0.0 +2010-05-03,12.49483585357666,12.49483585357666,12.425420761108398,12.49483585357666,1426628.0 +2010-05-04,12.49483585357666,12.49483585357666,12.425420761108398,12.49483585357666,1348713.0 +2010-05-05,12.49483585357666,12.49483585357666,12.35600471496582,12.425420761108398,3031363.0 +2010-05-06,12.35600471496582,12.425420761108398,12.286588668823242,12.425420761108398,1836121.0 +2010-05-09,12.425420761108398,12.425420761108398,12.425420761108398,12.425420761108398,0.0 +2010-05-10,11.800679206848145,12.07834243774414,11.800679206848145,12.07834243774414,2687325.0 +2010-05-11,12.07834243774414,12.217172622680664,12.07834243774414,12.217172622680664,2117881.0 +2010-05-12,12.217172622680664,12.217172622680664,12.008926391601562,12.07834243774414,1785027.0 +2010-05-13,12.008926391601562,12.07834243774414,12.008926391601562,12.07834243774414,1380403.0 +2010-05-16,11.939510345458984,11.939510345458984,11.800679206848145,11.870095252990723,2158495.0 +2010-05-17,11.870095252990723,11.939510345458984,11.800679206848145,11.939510345458984,1539622.0 +2010-05-18,11.939510345458984,11.939510345458984,11.800679206848145,11.939510345458984,1566442.0 +2010-05-19,11.870095252990723,12.425420761108398,11.870095252990723,12.35600471496582,5978980.0 +2010-05-20,12.217172622680664,12.35600471496582,12.008926391601562,12.286588668823242,6673011.0 +2010-05-23,12.217172622680664,13.466656684875488,12.07834243774414,13.466656684875488,38118767.0 +2010-05-24,13.39724063873291,14.299646377563477,13.188994407653809,13.258410453796387,41893820.0 +2010-05-25,13.327824592590332,13.744319915771484,12.841915130615234,13.050162315368652,17700582.0 +2010-05-26,13.050162315368652,13.050162315368652,13.050162315368652,13.050162315368652,0.0 +2010-05-27,12.425420761108398,12.564251899719238,11.939510345458984,12.217172622680664,18002148.0 +2010-05-30,12.217172622680664,12.217172622680664,12.217172622680664,12.217172622680664,0.0 +2010-05-31,12.217172622680664,12.217172622680664,12.217172622680664,12.217172622680664,0.0 +2010-06-01,12.286588668823242,12.425420761108398,12.217172622680664,12.35600471496582,5097356.0 +2010-06-02,12.286588668823242,12.286588668823242,12.008926391601562,12.07834243774414,3047230.0 +2010-06-03,12.008926391601562,12.217172622680664,12.008926391601562,12.217172622680664,2639646.0 +2010-06-06,12.008926391601562,12.286588668823242,11.939510345458984,12.217172622680664,4227897.0 +2010-06-07,12.217172622680664,12.286588668823242,12.07834243774414,12.147757530212402,2331804.0 +2010-06-08,12.07834243774414,12.286588668823242,12.008926391601562,12.147757530212402,4087261.0 +2010-06-09,12.147757530212402,12.147757530212402,12.008926391601562,12.07834243774414,2168154.0 +2010-06-10,12.147757530212402,12.286588668823242,12.147757530212402,12.217172622680664,4715289.0 +2010-06-13,12.35600471496582,12.841915130615234,12.35600471496582,12.633667945861816,15867288.0 +2010-06-14,12.564251899719238,12.564251899719238,12.35600471496582,12.425420761108398,5331399.0 +2010-06-15,12.425420761108398,12.49483585357666,12.35600471496582,12.425420761108398,2755378.0 +2010-06-16,12.35600471496582,12.49483585357666,12.35600471496582,12.35600471496582,2540295.0 +2010-06-17,12.49483585357666,12.564251899719238,12.35600471496582,12.35600471496582,6715424.0 +2010-06-20,12.35600471496582,12.425420761108398,12.286588668823242,12.35600471496582,2032503.0 +2010-06-21,12.35600471496582,12.35600471496582,12.217172622680664,12.35600471496582,3312243.0 +2010-06-22,12.35600471496582,12.35600471496582,12.217172622680664,12.35600471496582,2991966.0 +2010-06-23,12.286588668823242,12.35600471496582,12.217172622680664,12.35600471496582,3593425.0 +2010-06-24,12.633667945861816,13.050162315368652,12.425420761108398,12.425420761108398,28377962.0 +2010-06-27,12.425420761108398,12.425420761108398,12.425420761108398,12.425420761108398,0.0 +2010-06-28,12.425420761108398,12.425420761108398,12.425420761108398,12.425420761108398,0.0 +2010-06-29,12.425420761108398,12.425420761108398,12.425420761108398,12.425420761108398,0.0 +2010-06-30,12.07834243774414,12.07834243774414,11.800679206848145,11.870095252990723,4886187.0 +2010-07-01,11.800679206848145,11.800679206848145,11.661847114562988,11.731263160705566,3333901.0 +2010-07-04,11.661847114562988,11.661847114562988,11.106520652770996,11.245352745056152,6147598.0 +2010-07-05,11.314767837524414,11.384183883666992,11.175936698913574,11.245352745056152,1997253.0 +2010-07-06,11.245352745056152,11.384183883666992,11.175936698913574,11.314767837524414,2168394.0 +2010-07-07,11.314767837524414,11.384183883666992,11.245352745056152,11.314767837524414,2083845.0 +2010-07-08,11.245352745056152,11.314767837524414,11.175936698913574,11.245352745056152,1638404.0 +2010-07-11,11.314767837524414,11.384183883666992,11.245352745056152,11.245352745056152,2072767.0 +2010-07-12,11.314767837524414,11.314767837524414,11.245352745056152,11.314767837524414,1737480.0 +2010-07-13,11.245352745056152,11.245352745056152,11.175936698913574,11.245352745056152,1675592.0 +2010-07-14,11.245352745056152,11.245352745056152,11.245352745056152,11.245352745056152,0.0 +2010-07-15,11.175936698913574,11.314767837524414,11.175936698913574,11.245352745056152,2143078.0 +2010-07-18,11.175936698913574,11.175936698913574,11.106520652770996,11.175936698913574,1568432.0 +2010-07-19,11.106520652770996,11.245352745056152,11.106520652770996,11.106520652770996,1311967.0 +2010-07-20,11.175936698913574,11.245352745056152,11.106520652770996,11.245352745056152,1390566.0 +2010-07-21,11.245352745056152,11.245352745056152,11.106520652770996,11.175936698913574,2617696.0 +2010-07-22,11.106520652770996,11.175936698913574,10.898274421691895,11.106520652770996,3396143.0 +2010-07-25,11.106520652770996,11.175936698913574,10.967690467834473,11.106520652770996,2724895.0 +2010-07-26,11.106520652770996,11.245352745056152,11.037104606628418,11.106520652770996,2986803.0 +2010-07-27,11.175936698913574,11.939510345458984,11.106520652770996,11.523015975952148,19381483.0 +2010-07-28,11.661847114562988,11.800679206848145,11.523015975952148,11.661847114562988,10421523.0 +2010-07-29,11.661847114562988,11.661847114562988,11.45359992980957,11.523015975952148,4096115.0 +2010-08-01,11.59243106842041,11.59243106842041,11.45359992980957,11.59243106842041,2240128.0 +2010-08-02,11.523015975952148,11.59243106842041,11.45359992980957,11.523015975952148,2024115.0 +2010-08-03,11.523015975952148,11.939510345458984,11.523015975952148,11.731263160705566,11657843.0 +2010-08-04,11.870095252990723,11.870095252990723,11.523015975952148,11.661847114562988,5291967.0 +2010-08-05,11.59243106842041,11.661847114562988,11.45359992980957,11.59243106842041,3547296.0 +2010-08-08,11.661847114562988,11.731263160705566,11.59243106842041,11.661847114562988,5712993.0 +2010-08-09,11.661847114562988,11.661847114562988,11.523015975952148,11.59243106842041,4370292.0 +2010-08-10,11.523015975952148,11.59243106842041,11.45359992980957,11.59243106842041,1972343.0 +2010-08-11,11.59243106842041,11.59243106842041,11.384183883666992,11.45359992980957,2030560.0 +2010-08-12,11.384183883666992,11.384183883666992,11.175936698913574,11.245352745056152,2013086.0 +2010-08-15,11.175936698913574,11.245352745056152,11.037104606628418,11.175936698913574,2442949.0 +2010-08-16,11.175936698913574,11.245352745056152,11.106520652770996,11.175936698913574,807270.0 +2010-08-17,11.175936698913574,11.245352745056152,11.106520652770996,11.175936698913574,624389.0 +2010-08-18,11.175936698913574,11.245352745056152,11.106520652770996,11.175936698913574,735377.0 +2010-08-19,11.175936698913574,11.245352745056152,11.106520652770996,11.175936698913574,868929.0 +2010-08-22,11.384183883666992,12.008926391601562,11.384183883666992,11.523015975952148,23478120.0 +2010-08-23,11.523015975952148,11.523015975952148,11.175936698913574,11.175936698913574,6252727.0 +2010-08-24,11.175936698913574,11.314767837524414,11.175936698913574,11.245352745056152,3737752.0 +2010-08-25,11.175936698913574,11.175936698913574,10.898274421691895,10.967690467834473,4017892.0 +2010-08-26,10.967690467834473,10.967690467834473,10.759442329406738,10.828858375549316,2739488.0 +2010-08-29,10.967690467834473,10.967690467834473,10.828858375549316,10.828858375549316,1633265.0 +2010-08-30,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,988135.0 +2010-08-31,10.828858375549316,10.898274421691895,10.759442329406738,10.898274421691895,1497780.0 +2010-09-01,10.828858375549316,10.828858375549316,10.759442329406738,10.828858375549316,1342781.0 +2010-09-02,10.828858375549316,10.898274421691895,10.759442329406738,10.898274421691895,1572773.0 +2010-09-05,10.967690467834473,11.106520652770996,10.898274421691895,11.037104606628418,3096293.0 +2010-09-06,11.106520652770996,11.106520652770996,10.967690467834473,11.037104606628418,1550638.0 +2010-09-07,11.037104606628418,11.037104606628418,10.967690467834473,10.967690467834473,1834817.0 +2010-09-09,10.967690467834473,10.967690467834473,10.967690467834473,10.967690467834473,0.0 +2010-09-12,10.967690467834473,10.967690467834473,10.967690467834473,10.967690467834473,0.0 +2010-09-14,10.967690467834473,10.967690467834473,10.967690467834473,10.967690467834473,0.0 +2010-09-15,11.106520652770996,11.175936698913574,10.898274421691895,10.967690467834473,2429077.0 +2010-09-16,10.967690467834473,10.967690467834473,10.898274421691895,10.967690467834473,1303175.0 +2010-09-19,10.898274421691895,10.967690467834473,10.828858375549316,10.967690467834473,1847226.0 +2010-09-20,10.898274421691895,10.967690467834473,10.828858375549316,10.898274421691895,1605201.0 +2010-09-21,10.898274421691895,10.967690467834473,10.828858375549316,10.898274421691895,1529797.0 +2010-09-22,10.898274421691895,10.967690467834473,10.828858375549316,10.967690467834473,1850360.0 +2010-09-26,10.898274421691895,10.967690467834473,10.828858375549316,10.898274421691895,2323676.0 +2010-09-27,10.898274421691895,10.967690467834473,10.828858375549316,10.898274421691895,1428852.0 +2010-09-28,10.898274421691895,11.245352745056152,10.898274421691895,11.037104606628418,7906727.0 +2010-09-29,11.037104606628418,11.037104606628418,11.037104606628418,11.037104606628418,0.0 +2010-09-30,10.967690467834473,11.037104606628418,10.898274421691895,10.967690467834473,2212637.0 +2010-10-03,11.106520652770996,11.59243106842041,11.106520652770996,11.175936698913574,14589389.0 +2010-10-04,11.175936698913574,11.523015975952148,11.175936698913574,11.314767837524414,14675454.0 +2010-10-05,11.314767837524414,11.45359992980957,11.175936698913574,11.245352745056152,4169519.0 +2010-10-06,11.245352745056152,11.314767837524414,11.175936698913574,11.245352745056152,3318743.0 +2010-10-07,11.384183883666992,11.45359992980957,11.106520652770996,11.384183883666992,5078060.0 +2010-10-10,11.314767837524414,11.523015975952148,11.245352745056152,11.314767837524414,4948741.0 +2010-10-11,11.245352745056152,11.314767837524414,10.967690467834473,11.175936698913574,5309614.0 +2010-10-12,11.175936698913574,11.175936698913574,11.037104606628418,11.106520652770996,2382394.0 +2010-10-13,11.106520652770996,11.106520652770996,11.037104606628418,11.106520652770996,1049874.0 +2010-10-14,11.106520652770996,11.175936698913574,11.037104606628418,11.175936698913574,3033840.0 +2010-10-17,11.106520652770996,11.314767837524414,11.106520652770996,11.175936698913574,4554707.0 +2010-10-18,11.175936698913574,11.175936698913574,11.037104606628418,11.106520652770996,1553843.0 +2010-10-19,11.106520652770996,11.175936698913574,11.037104606628418,11.106520652770996,1403915.0 +2010-10-20,11.106520652770996,11.106520652770996,10.967690467834473,11.037104606628418,1572016.0 +2010-10-21,10.967690467834473,10.967690467834473,10.828858375549316,10.828858375549316,1703976.0 +2010-10-24,10.898274421691895,10.967690467834473,10.759442329406738,10.828858375549316,2341754.0 +2010-10-25,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,1615109.0 +2010-10-26,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,1869022.0 +2010-10-27,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,2076529.0 +2010-10-28,10.828858375549316,10.828858375549316,10.759442329406738,10.759442329406738,1303864.0 +2010-10-31,10.828858375549316,11.037104606628418,10.759442329406738,10.967690467834473,4718025.0 +2010-11-01,10.967690467834473,11.106520652770996,10.898274421691895,10.898274421691895,2548123.0 +2010-11-02,10.967690467834473,11.175936698913574,10.967690467834473,11.106520652770996,7131337.0 +2010-11-03,11.175936698913574,11.175936698913574,10.967690467834473,11.037104606628418,1690405.0 +2010-11-04,11.037104606628418,11.037104606628418,11.037104606628418,11.037104606628418,0.0 +2010-11-07,10.967690467834473,10.967690467834473,10.898274421691895,10.967690467834473,2900792.0 +2010-11-08,10.967690467834473,10.967690467834473,10.828858375549316,10.898274421691895,2737200.0 +2010-11-09,10.898274421691895,10.967690467834473,10.828858375549316,10.898274421691895,2082467.0 +2010-11-10,10.898274421691895,10.967690467834473,10.828858375549316,10.967690467834473,2098905.0 +2010-11-11,,,,, +2010-11-14,10.967690467834473,10.967690467834473,10.967690467834473,10.967690467834473,0.0 +2010-11-18,10.967690467834473,10.967690467834473,10.967690467834473,10.967690467834473,0.0 +2010-11-21,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,1275191.0 +2010-11-22,10.828858375549316,10.898274421691895,10.828858375549316,10.828858375549316,1092291.0 +2010-11-23,10.828858375549316,10.828858375549316,10.690027236938477,10.690027236938477,1668911.0 +2010-11-24,10.690027236938477,10.759442329406738,10.620611190795898,10.690027236938477,1798761.0 +2010-11-25,,,,, +2010-11-28,10.620611190795898,10.690027236938477,10.55119514465332,10.620611190795898,1445463.0 +2010-11-29,10.55119514465332,10.620611190795898,10.55119514465332,10.620611190795898,1523066.0 +2010-11-30,10.620611190795898,10.620611190795898,10.481779098510742,10.55119514465332,1160861.0 +2010-12-01,10.55119514465332,10.620611190795898,10.481779098510742,10.55119514465332,1547532.0 +2010-12-02,,,,, +2010-12-05,10.55119514465332,10.620611190795898,10.481779098510742,10.55119514465332,2192013.0 +2010-12-06,10.481779098510742,10.481779098510742,10.41236400604248,10.41236400604248,2105268.0 +2010-12-07,,,,, +2010-12-08,10.342947959899902,10.41236400604248,10.273531913757324,10.342947959899902,2169229.0 +2010-12-09,10.342947959899902,10.342947959899902,10.342947959899902,10.342947959899902,0.0 +2010-12-12,10.41236400604248,10.481779098510742,10.342947959899902,10.41236400604248,1627427.0 +2010-12-13,10.41236400604248,10.41236400604248,10.342947959899902,10.342947959899902,1853208.0 +2010-12-14,10.342947959899902,10.481779098510742,10.342947959899902,10.481779098510742,2202172.0 +2010-12-15,10.41236400604248,10.828858375549316,10.41236400604248,10.55119514465332,6777045.0 +2010-12-16,,,,, +2010-12-19,10.620611190795898,10.690027236938477,10.55119514465332,10.620611190795898,1728139.0 +2010-12-20,10.620611190795898,10.620611190795898,10.481779098510742,10.55119514465332,1681897.0 +2010-12-21,10.620611190795898,10.620611190795898,10.55119514465332,10.55119514465332,977396.0 +2010-12-22,10.55119514465332,11.45359992980957,10.55119514465332,11.106520652770996,21373595.0 +2010-12-23,11.106520652770996,11.106520652770996,11.106520652770996,11.106520652770996,0.0 +2010-12-26,10.967690467834473,10.967690467834473,10.690027236938477,10.828858375549316,4141238.0 +2010-12-27,10.759442329406738,11.106520652770996,10.690027236938477,10.967690467834473,9795191.0 +2010-12-28,10.967690467834473,11.037104606628418,10.759442329406738,10.759442329406738,3805137.0 +2010-12-29,10.759442329406738,10.828858375549316,10.690027236938477,10.759442329406738,6462940.0 +2010-12-30,,,,, +2011-01-02,10.828858375549316,10.828858375549316,10.690027236938477,10.759442329406738,3011181.0 +2011-01-03,10.759442329406738,10.898274421691895,10.690027236938477,10.828858375549316,2913946.0 +2011-01-04,10.828858375549316,11.106520652770996,10.759442329406738,11.037104606628418,7910717.0 +2011-01-05,11.037104606628418,11.314767837524414,10.898274421691895,10.967690467834473,14849968.0 +2011-01-06,6.68008279800415,6.68008279800415,6.68008279800415,6.68008279800415,0.0 +2011-01-09,11.175936698913574,11.314767837524414,11.106520652770996,11.106520652770996,4899238.0 +2011-01-10,11.106520652770996,11.175936698913574,11.037104606628418,11.037104606628418,2973869.0 +2011-01-11,11.106520652770996,11.45359992980957,11.037104606628418,11.45359992980957,10958495.0 +2011-01-12,11.384183883666992,11.45359992980957,11.175936698913574,11.314767837524414,9695919.0 +2011-01-13,,,,, +2011-01-16,11.175936698913574,11.175936698913574,10.967690467834473,11.037104606628418,7927552.0 +2011-01-17,11.037104606628418,11.106520652770996,10.967690467834473,11.037104606628418,1716095.0 +2011-01-18,11.037104606628418,11.037104606628418,10.828858375549316,10.898274421691895,3192598.0 +2011-01-19,10.898274421691895,10.898274421691895,10.759442329406738,10.898274421691895,2291849.0 +2011-01-20,,,,, +2011-01-23,10.828858375549316,10.898274421691895,10.759442329406738,10.828858375549316,1801660.0 +2011-01-24,10.828858375549316,11.106520652770996,10.828858375549316,10.898274421691895,5041713.0 +2011-01-25,10.967690467834473,11.037104606628418,10.898274421691895,10.898274421691895,2680242.0 +2011-01-26,10.898274421691895,11.037104606628418,10.759442329406738,10.967690467834473,8070053.0 +2011-01-27,,,,, +2011-01-30,9.92645263671875,10.41236400604248,9.92645263671875,10.273531913757324,6453665.0 +2011-01-31,10.828858375549316,10.898274421691895,10.204115867614746,10.342947959899902,19899920.0 +2011-02-01,10.41236400604248,10.620611190795898,10.342947959899902,10.41236400604248,9020618.0 +2011-02-02,10.620611190795898,10.690027236938477,10.481779098510742,10.55119514465332,7175647.0 +2011-02-03,,,,, +2011-02-06,10.620611190795898,10.759442329406738,10.55119514465332,10.759442329406738,5354797.0 +2011-02-07,10.759442329406738,11.314767837524414,10.620611190795898,11.037104606628418,27517389.0 +2011-02-08,11.106520652770996,11.175936698913574,10.898274421691895,10.967690467834473,12973776.0 +2011-02-09,10.967690467834473,11.037104606628418,10.898274421691895,10.967690467834473,5629997.0 +2011-02-10,,,,, +2011-02-13,11.037104606628418,11.245352745056152,10.967690467834473,11.175936698913574,14124139.0 +2011-02-14,11.245352745056152,11.384183883666992,11.175936698913574,11.245352745056152,12634626.0 +2011-02-15,11.314767837524414,11.314767837524414,11.175936698913574,11.175936698913574,9285742.0 +2011-02-16,11.106520652770996,11.384183883666992,10.967690467834473,11.245352745056152,18675478.0 +2011-02-17,11.245352745056152,11.245352745056152,11.245352745056152,11.245352745056152,0.0 +2011-02-20,10.481779098510742,10.690027236938477,10.41236400604248,10.481779098510742,9978843.0 +2011-02-21,10.41236400604248,10.481779098510742,10.134700775146484,10.273531913757324,8366164.0 +2011-02-22,10.134700775146484,10.134700775146484,9.718206405639648,9.857036590576172,11776847.0 +2011-02-23,9.92645263671875,9.995868682861328,9.64879035949707,9.718206405639648,7843155.0 +2011-02-24,9.718206405639648,9.718206405639648,9.718206405639648,9.718206405639648,0.0 +2011-02-27,9.787622451782227,9.857036590576172,8.746384620666504,8.746384620666504,21765236.0 +2011-02-28,8.538138389587402,8.88521671295166,8.468722343444824,8.676969528198242,16115606.0 +2011-03-01,8.746384620666504,8.815800666809082,7.843979835510254,7.913395881652832,17606680.0 +2011-03-02,7.77456521987915,7.913395881652832,7.28865385055542,7.635733127593994,18515762.0 +2011-03-03,7.635733127593994,7.635733127593994,7.635733127593994,7.635733127593994,0.0 +2011-03-06,8.399307250976562,8.468722343444824,8.052227973937988,8.052227973937988,10918858.0 +2011-03-07,8.052227973937988,8.12164306640625,7.843979835510254,7.98281192779541,9170296.0 +2011-03-08,7.913395881652832,8.468722343444824,7.843979835510254,8.191059112548828,18318472.0 +2011-03-09,8.260475158691406,8.60755443572998,8.260475158691406,8.399307250976562,29536279.0 +2011-03-10,,,,, +2011-03-13,9.579374313354492,9.995868682861328,9.50995922088623,9.92645263671875,36947900.0 +2011-03-14,10.759442329406738,10.828858375549316,10.481779098510742,10.55119514465332,42248971.0 +2011-03-15,10.065284729003906,10.065284729003906,9.50995922088623,9.50995922088623,29009705.0 +2011-03-16,9.64879035949707,9.857036590576172,9.440543174743652,9.64879035949707,18176446.0 +2011-03-17,,,,, +2011-03-20,10.065284729003906,10.134700775146484,9.718206405639648,9.857036590576172,15106812.0 +2011-03-21,,,,, +2011-03-22,9.787622451782227,9.787622451782227,9.579374313354492,9.64879035949707,7452374.0 +2011-03-23,9.64879035949707,9.64879035949707,9.440543174743652,9.64879035949707,3434423.0 +2011-03-24,9.64879035949707,9.64879035949707,9.64879035949707,9.64879035949707,0.0 +2011-03-27,9.718206405639648,9.718206405639648,9.579374313354492,9.718206405639648,6658575.0 +2011-03-28,9.64879035949707,9.857036590576172,9.579374313354492,9.718206405639648,12271038.0 +2011-03-29,9.718206405639648,9.787622451782227,9.579374313354492,9.64879035949707,6107063.0 +2011-03-30,9.718206405639648,9.718206405639648,9.579374313354492,9.579374313354492,3439056.0 +2011-03-31,,,,, +2011-04-03,9.718206405639648,9.92645263671875,9.718206405639648,9.857036590576172,26451225.0 +2011-04-04,9.92645263671875,9.92645263671875,9.718206405639648,9.718206405639648,8253931.0 +2011-04-05,9.718206405639648,9.718206405639648,9.50995922088623,9.64879035949707,6550440.0 +2011-04-06,9.579374313354492,9.787622451782227,9.50995922088623,9.718206405639648,9123129.0 +2011-04-07,,,,, +2011-04-10,9.718206405639648,9.718206405639648,9.718206405639648,9.718206405639648,0.0 +2011-04-11,9.718206405639648,9.787622451782227,9.64879035949707,9.718206405639648,3070093.0 +2011-04-12,9.718206405639648,9.787622451782227,9.64879035949707,9.64879035949707,3585890.0 +2011-04-13,9.64879035949707,9.718206405639648,9.579374313354492,9.718206405639648,3301465.0 +2011-04-14,9.718206405639648,9.718206405639648,9.718206405639648,9.718206405639648,0.0 +2011-04-17,9.718206405639648,9.857036590576172,9.64879035949707,9.64879035949707,11606538.0 +2011-04-18,9.64879035949707,9.718206405639648,9.579374313354492,9.64879035949707,2697446.0 +2011-04-19,9.64879035949707,9.64879035949707,9.440543174743652,9.579374313354492,4178667.0 +2011-04-20,9.50995922088623,9.579374313354492,9.440543174743652,9.579374313354492,2387557.0 +2011-04-21,,,,, +2011-04-24,9.50995922088623,9.64879035949707,9.440543174743652,9.579374313354492,5130321.0 +2011-04-25,9.64879035949707,9.64879035949707,9.579374313354492,9.64879035949707,3907877.0 +2011-04-26,9.64879035949707,9.718206405639648,9.579374313354492,9.579374313354492,3208764.0 +2011-04-27,9.64879035949707,9.718206405639648,9.579374313354492,9.64879035949707,2283920.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,9.64879035949707,9.718206405639648,9.64879035949707,9.64879035949707,3698401.0 +2011-05-03,9.718206405639648,9.857036590576172,9.64879035949707,9.787622451782227,13239729.0 +2011-05-04,9.718206405639648,9.787622451782227,9.64879035949707,9.64879035949707,4576795.0 +2011-05-05,9.64879035949707,9.64879035949707,9.64879035949707,9.64879035949707,0.0 +2011-05-08,9.64879035949707,9.64879035949707,9.579374313354492,9.64879035949707,3036767.0 +2011-05-09,9.64879035949707,9.718206405639648,9.579374313354492,9.64879035949707,6550041.0 +2011-05-10,9.579374313354492,9.718206405639648,9.579374313354492,9.718206405639648,4621266.0 +2011-05-11,9.718206405639648,9.857036590576172,9.718206405639648,9.857036590576172,15192224.0 +2011-05-12,,,,, +2011-05-15,10.204115867614746,10.273531913757324,9.995868682861328,10.204115867614746,21332147.0 +2011-05-16,10.204115867614746,10.273531913757324,9.995868682861328,10.134700775146484,14947467.0 +2011-05-17,10.065284729003906,10.134700775146484,9.995868682861328,9.995868682861328,7357885.0 +2011-05-18,10.065284729003906,10.065284729003906,9.92645263671875,9.92645263671875,5019427.0 +2011-05-19,,,,, +2011-05-22,9.995868682861328,10.41236400604248,9.995868682861328,10.204115867614746,21893796.0 +2011-05-23,10.065284729003906,10.134700775146484,9.92645263671875,10.065284729003906,9877032.0 +2011-05-24,10.204115867614746,10.273531913757324,10.065284729003906,10.134700775146484,10313099.0 +2011-05-25,9.92645263671875,10.065284729003906,9.857036590576172,10.065284729003906,7750558.0 +2011-05-26,,,,, +2011-05-29,10.204115867614746,10.204115867614746,10.065284729003906,10.134700775146484,5215397.0 +2011-05-30,10.134700775146484,10.204115867614746,9.995868682861328,10.134700775146484,9236341.0 +2011-05-31,10.134700775146484,10.204115867614746,10.065284729003906,10.134700775146484,6700693.0 +2011-06-01,10.065284729003906,10.134700775146484,9.995868682861328,10.065284729003906,3793570.0 +2011-06-02,,,,, +2011-06-05,9.857036590576172,9.92645263671875,9.787622451782227,9.857036590576172,3437812.0 +2011-06-06,9.92645263671875,9.92645263671875,9.787622451782227,9.857036590576172,2795093.0 +2011-06-07,9.857036590576172,9.92645263671875,9.787622451782227,9.857036590576172,5078158.0 +2011-06-08,9.787622451782227,9.787622451782227,9.64879035949707,9.64879035949707,4984855.0 +2011-06-09,,,,, +2011-06-12,9.64879035949707,9.64879035949707,9.50995922088623,9.579374313354492,1968277.0 +2011-06-13,9.64879035949707,9.718206405639648,9.579374313354492,9.718206405639648,2286549.0 +2011-06-14,9.64879035949707,9.995868682861328,9.579374313354492,9.92645263671875,17738440.0 +2011-06-15,9.995868682861328,10.065284729003906,9.718206405639648,9.718206405639648,8240966.0 +2011-06-16,,,,, +2011-06-19,9.718206405639648,9.718206405639648,9.579374313354492,9.64879035949707,3196846.0 +2011-06-20,9.579374313354492,9.579374313354492,9.440543174743652,9.50995922088623,3485935.0 +2011-06-21,9.50995922088623,9.64879035949707,9.50995922088623,9.579374313354492,3710302.0 +2011-06-22,9.579374313354492,9.579374313354492,9.440543174743652,9.50995922088623,2808912.0 +2011-06-23,,,,, +2011-06-26,9.50995922088623,9.64879035949707,9.440543174743652,9.64879035949707,3911384.0 +2011-06-27,9.579374313354492,9.64879035949707,9.50995922088623,9.579374313354492,3362062.0 +2011-06-28,9.579374313354492,9.579374313354492,9.50995922088623,9.50995922088623,1938677.0 +2011-06-29,9.50995922088623,9.579374313354492,9.440543174743652,9.579374313354492,2418816.0 +2011-06-30,,,,, +2011-07-03,9.579374313354492,9.579374313354492,9.50995922088623,9.579374313354492,1262492.0 +2011-07-04,9.50995922088623,9.579374313354492,9.440543174743652,9.50995922088623,1948536.0 +2011-07-05,9.50995922088623,9.50995922088623,9.371127128601074,9.371127128601074,3151814.0 +2011-07-06,9.371127128601074,9.440543174743652,9.371127128601074,9.440543174743652,1168905.0 +2011-07-07,,,,, +2011-07-10,9.371127128601074,9.371127128601074,9.162879943847656,9.232295989990234,3219012.0 +2011-07-11,9.232295989990234,9.301711082458496,9.162879943847656,9.162879943847656,1674476.0 +2011-07-12,9.162879943847656,9.162879943847656,8.954632759094238,8.954632759094238,2993828.0 +2011-07-13,9.0240478515625,9.162879943847656,8.954632759094238,9.162879943847656,2325687.0 +2011-07-14,,,,, +2011-07-17,9.093463897705078,9.093463897705078,8.954632759094238,9.0240478515625,2529696.0 +2011-07-18,9.0240478515625,9.0240478515625,8.815800666809082,8.88521671295166,3050796.0 +2011-07-19,8.88521671295166,8.88521671295166,8.746384620666504,8.88521671295166,1744253.0 +2011-07-20,8.954632759094238,8.954632759094238,8.88521671295166,8.88521671295166,2815723.0 +2011-07-21,8.88521671295166,8.88521671295166,8.88521671295166,8.88521671295166,0.0 +2011-07-24,8.88521671295166,8.954632759094238,8.88521671295166,8.954632759094238,705679.0 +2011-07-25,8.88521671295166,8.954632759094238,8.88521671295166,8.954632759094238,1570856.0 +2011-07-26,8.88521671295166,9.50995922088623,8.88521671295166,9.232295989990234,17146559.0 +2011-07-27,9.232295989990234,9.301711082458496,9.0240478515625,9.093463897705078,5079576.0 +2011-07-28,,,,, +2011-07-31,8.954632759094238,9.0240478515625,8.88521671295166,9.0240478515625,4031233.0 +2011-08-01,9.093463897705078,9.301711082458496,9.0240478515625,9.162879943847656,6599165.0 +2011-08-02,9.162879943847656,9.162879943847656,9.0240478515625,9.162879943847656,2002967.0 +2011-08-03,9.093463897705078,9.093463897705078,8.954632759094238,9.0240478515625,2895230.0 +2011-08-04,,,,, +2011-08-07,8.468722343444824,8.60755443572998,8.329891204833984,8.468722343444824,3167518.0 +2011-08-08,8.468722343444824,8.538138389587402,8.329891204833984,8.468722343444824,2241808.0 +2011-08-09,8.260475158691406,8.399307250976562,8.12164306640625,8.329891204833984,5044359.0 +2011-08-10,8.468722343444824,8.60755443572998,8.329891204833984,8.329891204833984,3882487.0 +2011-08-11,,,,, +2011-08-14,8.468722343444824,8.468722343444824,8.329891204833984,8.329891204833984,3472908.0 +2011-08-15,8.399307250976562,8.60755443572998,8.329891204833984,8.399307250976562,7028163.0 +2011-08-16,8.468722343444824,8.60755443572998,8.329891204833984,8.399307250976562,12096779.0 +2011-08-17,8.468722343444824,8.468722343444824,8.399307250976562,8.399307250976562,1866030.0 +2011-08-18,,,,, +2011-08-21,8.468722343444824,8.538138389587402,8.329891204833984,8.399307250976562,3790796.0 +2011-08-22,8.399307250976562,8.468722343444824,8.329891204833984,8.399307250976562,2154179.0 +2011-08-23,8.399307250976562,8.468722343444824,8.329891204833984,8.329891204833984,1273084.0 +2011-08-24,8.399307250976562,8.468722343444824,8.399307250976562,8.468722343444824,1891790.0 +2011-08-25,,,,, +2011-08-28,8.468722343444824,8.468722343444824,8.468722343444824,8.468722343444824,0.0 +2011-09-01,8.468722343444824,8.468722343444824,8.468722343444824,8.468722343444824,0.0 +2011-09-04,8.538138389587402,8.815800666809082,8.468722343444824,8.746384620666504,14263135.0 +2011-09-05,8.60755443572998,8.676969528198242,8.538138389587402,8.538138389587402,5194562.0 +2011-09-06,8.60755443572998,8.60755443572998,8.468722343444824,8.538138389587402,2586196.0 +2011-09-07,8.538138389587402,8.60755443572998,8.538138389587402,8.60755443572998,1914214.0 +2011-09-08,,,,, +2011-09-11,8.815800666809082,8.954632759094238,8.815800666809082,8.815800666809082,8521940.0 +2011-09-12,8.746384620666504,8.815800666809082,8.60755443572998,8.676969528198242,4198675.0 +2011-09-13,8.815800666809082,8.815800666809082,8.60755443572998,8.746384620666504,4195473.0 +2011-09-14,8.746384620666504,8.746384620666504,8.676969528198242,8.676969528198242,1961761.0 +2011-09-15,,,,, +2011-09-18,8.746384620666504,8.815800666809082,8.676969528198242,8.746384620666504,1905573.0 +2011-09-19,8.676969528198242,8.676969528198242,8.60755443572998,8.60755443572998,2660501.0 +2011-09-20,8.60755443572998,8.676969528198242,8.60755443572998,8.676969528198242,1692743.0 +2011-09-21,8.676969528198242,8.676969528198242,8.60755443572998,8.676969528198242,1360361.0 +2011-09-22,8.676969528198242,8.676969528198242,8.676969528198242,8.676969528198242,0.0 +2011-09-25,8.538138389587402,8.60755443572998,8.468722343444824,8.538138389587402,1872073.0 +2011-09-26,8.538138389587402,8.60755443572998,8.468722343444824,8.60755443572998,2132260.0 +2011-09-27,8.60755443572998,8.60755443572998,8.538138389587402,8.60755443572998,1444726.0 +2011-09-28,8.538138389587402,8.676969528198242,8.538138389587402,8.676969528198242,2058356.0 +2011-09-29,8.676969528198242,8.676969528198242,8.676969528198242,8.676969528198242,0.0 +2011-10-02,8.468722343444824,8.538138389587402,8.399307250976562,8.399307250976562,3218223.0 +2011-10-03,8.399307250976562,8.399307250976562,8.329891204833984,8.399307250976562,2713808.0 +2011-10-04,8.329891204833984,8.329891204833984,8.191059112548828,8.260475158691406,3872930.0 +2011-10-05,8.260475158691406,8.329891204833984,8.191059112548828,8.260475158691406,1995777.0 +2011-10-06,,,,, +2011-10-09,8.260475158691406,8.329891204833984,8.191059112548828,8.260475158691406,2572602.0 +2011-10-10,8.260475158691406,8.468722343444824,8.260475158691406,8.399307250976562,8051656.0 +2011-10-11,8.399307250976562,8.399307250976562,8.260475158691406,8.260475158691406,3346943.0 +2011-10-12,8.329891204833984,8.329891204833984,8.12164306640625,8.260475158691406,4127837.0 +2011-10-13,,,,, +2011-10-16,8.191059112548828,8.191059112548828,8.052227973937988,8.12164306640625,2547197.0 +2011-10-17,8.12164306640625,8.191059112548828,8.12164306640625,8.191059112548828,1522584.0 +2011-10-18,8.12164306640625,8.12164306640625,8.052227973937988,8.12164306640625,1631689.0 +2011-10-19,8.052227973937988,8.052227973937988,7.913395881652832,7.98281192779541,3187859.0 +2011-10-20,,,,, +2011-10-23,7.913395881652832,7.913395881652832,7.77456521987915,7.913395881652832,2859886.0 +2011-10-24,7.913395881652832,7.913395881652832,7.77456521987915,7.843979835510254,3099731.0 +2011-10-25,7.77456521987915,7.843979835510254,7.705149173736572,7.705149173736572,3219121.0 +2011-10-26,7.705149173736572,7.77456521987915,7.705149173736572,7.77456521987915,1401010.0 +2011-10-27,,,,, +2011-10-30,8.052227973937988,8.12164306640625,7.843979835510254,7.913395881652832,4846098.0 +2011-10-31,7.913395881652832,7.913395881652832,7.843979835510254,7.843979835510254,1957708.0 +2011-11-01,7.843979835510254,7.843979835510254,7.705149173736572,7.705149173736572,1803696.0 +2011-11-02,7.705149173736572,7.843979835510254,7.705149173736572,7.77456521987915,2687558.0 +2011-11-03,,,,, +2011-11-06,7.77456521987915,7.77456521987915,7.77456521987915,7.77456521987915,0.0 +2011-11-10,7.77456521987915,7.77456521987915,7.77456521987915,7.77456521987915,0.0 +2011-11-13,7.77456521987915,7.77456521987915,7.705149173736572,7.705149173736572,1741309.0 +2011-11-14,7.77456521987915,7.77456521987915,7.705149173736572,7.77456521987915,3779283.0 +2011-11-15,7.705149173736572,7.843979835510254,7.635733127593994,7.77456521987915,4224583.0 +2011-11-16,7.77456521987915,7.77456521987915,7.635733127593994,7.635733127593994,2067387.0 +2011-11-17,,,,, +2011-11-20,,,,, +2011-11-21,7.635733127593994,7.635733127593994,7.635733127593994,7.635733127593994,0.0 +2011-11-22,7.566317081451416,7.635733127593994,7.496901988983154,7.566317081451416,2986068.0 +2011-11-23,7.566317081451416,7.566317081451416,7.566317081451416,7.566317081451416,0.0 +2011-11-24,7.566317081451416,7.566317081451416,7.566317081451416,7.566317081451416,0.0 +2011-11-27,7.496901988983154,7.496901988983154,7.427485942840576,7.496901988983154,1244165.0 +2011-11-28,7.427485942840576,7.566317081451416,7.427485942840576,7.566317081451416,2581109.0 +2011-11-29,7.566317081451416,7.566317081451416,7.427485942840576,7.496901988983154,1180032.0 +2011-11-30,7.496901988983154,7.496901988983154,7.427485942840576,7.427485942840576,1862971.0 +2011-12-01,,,,, +2011-12-04,7.496901988983154,7.496901988983154,7.427485942840576,7.496901988983154,1646930.0 +2011-12-05,7.427485942840576,7.427485942840576,7.358069896697998,7.427485942840576,1883420.0 +2011-12-06,7.427485942840576,7.427485942840576,7.28865385055542,7.28865385055542,2219337.0 +2011-12-07,7.28865385055542,7.358069896697998,7.28865385055542,7.28865385055542,2070336.0 +2011-12-08,,,,, +2011-12-11,7.358069896697998,7.427485942840576,7.28865385055542,7.427485942840576,2104289.0 +2011-12-12,7.358069896697998,7.635733127593994,7.28865385055542,7.496901988983154,10596529.0 +2011-12-13,7.496901988983154,7.566317081451416,7.28865385055542,7.28865385055542,8213218.0 +2011-12-14,7.427485942840576,7.496901988983154,7.358069896697998,7.427485942840576,3927966.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,7.496901988983154,7.566317081451416,7.427485942840576,7.496901988983154,5245370.0 +2011-12-20,7.496901988983154,7.566317081451416,7.427485942840576,7.496901988983154,2883765.0 +2011-12-21,7.496901988983154,7.566317081451416,7.427485942840576,7.427485942840576,3991550.0 +2011-12-22,7.427485942840576,7.427485942840576,7.427485942840576,7.427485942840576,0.0 +2011-12-25,7.566317081451416,8.191059112548828,7.496901988983154,7.913395881652832,42532561.0 +2011-12-26,7.98281192779541,8.052227973937988,7.77456521987915,7.843979835510254,8473102.0 +2011-12-27,7.843979835510254,7.843979835510254,7.705149173736572,7.705149173736572,6032913.0 +2011-12-28,7.705149173736572,7.77456521987915,7.635733127593994,7.705149173736572,3378086.0 +2011-12-29,,,,, +2012-01-01,7.635733127593994,7.705149173736572,7.496901988983154,7.566317081451416,4475383.0 +2012-01-02,7.566317081451416,7.705149173736572,7.496901988983154,7.635733127593994,7801736.0 +2012-01-03,7.635733127593994,7.635733127593994,7.566317081451416,7.566317081451416,3253825.0 +2012-01-04,7.635733127593994,7.635733127593994,7.566317081451416,7.566317081451416,1901378.0 +2012-01-05,,,,, +2012-01-08,7.98281192779541,8.052227973937988,7.705149173736572,7.77456521987915,14123351.0 +2012-01-09,7.843979835510254,7.843979835510254,7.635733127593994,7.77456521987915,5534351.0 +2012-01-10,7.705149173736572,7.77456521987915,7.705149173736572,7.705149173736572,2817404.0 +2012-01-11,7.705149173736572,8.12164306640625,7.705149173736572,7.98281192779541,25032859.0 +2012-01-12,,,,, +2012-01-15,8.12164306640625,8.191059112548828,7.98281192779541,8.052227973937988,8520109.0 +2012-01-16,8.052227973937988,8.052227973937988,7.843979835510254,7.913395881652832,9314051.0 +2012-01-17,7.913395881652832,7.98281192779541,7.843979835510254,7.913395881652832,3204226.0 +2012-01-18,7.913395881652832,7.98281192779541,7.843979835510254,7.913395881652832,2763339.0 +2012-01-19,,,,, +2012-01-22,7.98281192779541,7.98281192779541,7.843979835510254,7.843979835510254,3653549.0 +2012-01-23,7.913395881652832,8.538138389587402,7.843979835510254,8.260475158691406,54618834.0 +2012-01-24,8.329891204833984,8.60755443572998,8.260475158691406,8.468722343444824,30987973.0 +2012-01-25,8.468722343444824,8.60755443572998,8.329891204833984,8.538138389587402,12840854.0 +2012-01-26,,,,, +2012-01-29,8.538138389587402,8.538138389587402,8.538138389587402,8.538138389587402,0.0 +2012-01-30,10.134700775146484,10.690027236938477,10.134700775146484,10.481779098510742,41428969.0 +2012-01-31,10.620611190795898,10.828858375549316,9.995868682861328,10.204115867614746,31627560.0 +2012-02-01,10.204115867614746,10.273531913757324,9.787622451782227,10.134700775146484,24190315.0 +2012-02-02,10.134700775146484,10.134700775146484,10.134700775146484,10.134700775146484,0.0 +2012-02-05,10.342947959899902,10.620611190795898,10.134700775146484,10.481779098510742,25392825.0 +2012-02-06,10.41236400604248,10.481779098510742,10.134700775146484,10.204115867614746,18214361.0 +2012-02-07,10.204115867614746,10.204115867614746,9.92645263671875,9.92645263671875,12596567.0 +2012-02-08,9.92645263671875,10.273531913757324,9.92645263671875,10.204115867614746,16319033.0 +2012-02-09,,,,, +2012-02-12,10.273531913757324,10.41236400604248,10.065284729003906,10.204115867614746,15759040.0 +2012-02-13,10.204115867614746,10.273531913757324,10.134700775146484,10.273531913757324,7372335.0 +2012-02-14,10.273531913757324,10.620611190795898,10.134700775146484,10.273531913757324,42081426.0 +2012-02-15,10.342947959899902,10.41236400604248,10.204115867614746,10.273531913757324,11852355.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,10.342947959899902,10.481779098510742,10.134700775146484,10.342947959899902,16933975.0 +2012-02-21,10.204115867614746,10.273531913757324,10.134700775146484,10.204115867614746,9323526.0 +2012-02-22,10.204115867614746,10.204115867614746,10.204115867614746,10.204115867614746,0.0 +2012-02-23,10.204115867614746,10.204115867614746,10.204115867614746,10.204115867614746,0.0 +2012-02-26,10.134700775146484,10.690027236938477,10.065284729003906,10.620611190795898,57873764.0 +2012-02-27,10.690027236938477,11.106520652770996,10.55119514465332,10.828858375549316,62485452.0 +2012-02-28,10.898274421691895,11.314767837524414,10.41236400604248,11.037104606628418,63958302.0 +2012-02-29,11.245352745056152,11.245352745056152,10.828858375549316,11.175936698913574,29621070.0 +2012-03-01,,,,, +2012-03-04,11.59243106842041,11.870095252990723,11.314767837524414,11.523015975952148,51697646.0 +2012-03-05,11.523015975952148,12.633667945861816,11.45359992980957,12.425420761108398,84587821.0 +2012-03-06,12.633667945861816,13.39724063873291,12.564251899719238,13.11957836151123,68687434.0 +2012-03-07,12.911331176757812,13.327824592590332,12.564251899719238,13.188994407653809,52866761.0 +2012-03-08,,,,, +2012-03-11,13.466656684875488,13.674903869628906,13.258410453796387,13.466656684875488,29255270.0 +2012-03-12,13.536072731018066,13.813735961914062,13.258410453796387,13.466656684875488,65701809.0 +2012-03-13,13.605488777160645,13.813735961914062,13.466656684875488,13.605488777160645,46969636.0 +2012-03-14,13.674903869628906,13.744319915771484,13.466656684875488,13.536072731018066,28050570.0 +2012-03-15,,,,, +2012-03-18,14.091399192810059,15.410298347473145,13.88315200805664,15.410298347473145,147562752.0 +2012-03-19,16.382118225097656,16.798614501953125,15.82679271697998,15.96562385559082,190993526.0 +2012-03-20,15.410298347473145,15.687960624694824,14.369062423706055,14.438478469848633,108791166.0 +2012-03-21,14.160815238952637,14.646724700927734,13.466656684875488,13.88315200805664,132270977.0 +2012-03-22,,,,, +2012-03-25,15.896208763122559,16.104455947875977,15.340883255004883,15.410298347473145,138276669.0 +2012-03-26,15.5491304397583,15.5491304397583,14.716140747070312,14.993803977966309,48481474.0 +2012-03-27,14.854971885681152,14.92438793182373,14.230230331420898,14.230230331420898,48033538.0 +2012-03-28,13.952567100524902,15.479714393615723,13.744319915771484,15.202051162719727,138492402.0 +2012-03-29,,,,, +2012-04-01,14.854971885681152,15.271467208862305,14.577308654785156,14.646724700927734,88263040.0 +2012-04-02,14.785555839538574,14.854971885681152,14.369062423706055,14.577308654785156,46478777.0 +2012-04-03,14.646724700927734,14.785555839538574,14.369062423706055,14.438478469848633,38401413.0 +2012-04-04,14.438478469848633,14.438478469848633,14.160815238952637,14.230230331420898,28776784.0 +2012-04-05,,,,, +2012-04-08,13.744319915771484,14.438478469848633,13.466656684875488,14.02198314666748,104440778.0 +2012-04-09,13.952567100524902,14.230230331420898,13.744319915771484,13.88315200805664,36419727.0 +2012-04-10,13.88315200805664,14.02198314666748,13.466656684875488,13.536072731018066,23992285.0 +2012-04-11,13.466656684875488,13.605488777160645,12.217172622680664,12.98074722290039,86888232.0 +2012-04-12,,,,, +2012-04-15,12.49483585357666,12.49483585357666,11.59243106842041,11.661847114562988,29358888.0 +2012-04-16,11.245352745056152,12.286588668823242,11.245352745056152,11.661847114562988,78320787.0 +2012-04-17,12.147757530212402,12.772499084472656,12.008926391601562,12.772499084472656,56307515.0 +2012-04-18,13.11957836151123,13.952567100524902,12.911331176757812,13.39724063873291,131448699.0 +2012-04-19,,,,, +2012-04-22,13.813735961914062,13.813735961914062,13.327824592590332,13.39724063873291,33253433.0 +2012-04-23,13.188994407653809,13.536072731018066,12.703083992004395,13.536072731018066,60558883.0 +2012-04-24,13.674903869628906,14.091399192810059,13.39724063873291,13.536072731018066,79448403.0 +2012-04-25,13.674903869628906,13.744319915771484,13.39724063873291,13.466656684875488,21588656.0 +2012-04-26,,,,, +2012-04-29,13.536072731018066,13.605488777160645,13.258410453796387,13.327824592590332,15424788.0 +2012-04-30,13.327824592590332,13.744319915771484,13.050162315368652,13.536072731018066,47822331.0 +2012-05-01,13.536072731018066,13.813735961914062,13.327824592590332,13.39724063873291,53767592.0 +2012-05-02,13.536072731018066,13.605488777160645,13.327824592590332,13.39724063873291,17710411.0 +2012-05-03,,,,, +2012-05-06,13.327824592590332,13.605488777160645,13.188994407653809,13.327824592590332,32773567.0 +2012-05-07,13.188994407653809,13.39724063873291,13.050162315368652,13.39724063873291,23363268.0 +2012-05-08,13.39724063873291,13.466656684875488,13.188994407653809,13.327824592590332,24158809.0 +2012-05-09,13.188994407653809,13.327824592590332,12.564251899719238,12.703083992004395,23077372.0 +2012-05-10,12.703083992004395,12.703083992004395,12.703083992004395,12.703083992004395,0.0 +2012-05-13,12.564251899719238,12.633667945861816,12.147757530212402,12.286588668823242,21936524.0 +2012-05-14,12.07834243774414,12.217172622680664,11.661847114562988,11.800679206848145,26588072.0 +2012-05-15,11.870095252990723,12.425420761108398,11.800679206848145,12.35600471496582,36116426.0 +2012-05-16,12.008926391601562,12.772499084472656,11.939510345458984,12.633667945861816,54176091.0 +2012-05-17,,,,, +2012-05-20,12.35600471496582,12.49483585357666,12.217172622680664,12.35600471496582,23004301.0 +2012-05-21,12.49483585357666,12.98074722290039,12.49483585357666,12.633667945861816,55538509.0 +2012-05-22,12.841915130615234,12.911331176757812,12.633667945861816,12.703083992004395,22066839.0 +2012-05-23,12.49483585357666,12.633667945861816,12.35600471496582,12.425420761108398,14304034.0 +2012-05-24,,,,, +2012-05-27,12.49483585357666,12.564251899719238,12.217172622680664,12.564251899719238,16746925.0 +2012-05-28,13.813735961914062,13.813735961914062,13.813735961914062,13.813735961914062,13645655.0 +2012-05-29,15.132635116577148,15.132635116577148,14.02198314666748,14.091399192810059,133576925.0 +2012-05-30,13.952567100524902,14.160815238952637,12.772499084472656,13.188994407653809,100328443.0 +2012-05-31,,,,, +2012-06-03,12.633667945861816,12.841915130615234,12.35600471496582,12.703083992004395,66106964.0 +2012-06-04,12.564251899719238,12.703083992004395,12.425420761108398,12.633667945861816,28799714.0 +2012-06-05,12.633667945861816,12.703083992004395,12.35600471496582,12.425420761108398,20159911.0 +2012-06-06,12.564251899719238,12.633667945861816,11.870095252990723,12.07834243774414,21620492.0 +2012-06-07,,,,, +2012-06-10,11.939510345458984,12.147757530212402,11.731263160705566,12.147757530212402,21095302.0 +2012-06-11,12.217172622680664,12.425420761108398,12.07834243774414,12.147757530212402,23943803.0 +2012-06-12,12.008926391601562,12.07834243774414,11.870095252990723,12.008926391601562,13906651.0 +2012-06-13,12.07834243774414,12.425420761108398,11.939510345458984,12.217172622680664,28754909.0 +2012-06-14,,,,, +2012-06-17,13.11957836151123,13.536072731018066,12.911331176757812,13.11957836151123,95585392.0 +2012-06-18,13.39724063873291,13.466656684875488,13.050162315368652,13.188994407653809,32325692.0 +2012-06-19,13.050162315368652,13.258410453796387,12.911331176757812,12.911331176757812,42329911.0 +2012-06-20,13.11957836151123,13.11957836151123,12.564251899719238,12.633667945861816,33486174.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,12.633667945861816,12.633667945861816,12.633667945861816,12.633667945861816,0.0 +2012-06-26,12.633667945861816,12.633667945861816,12.633667945861816,12.633667945861816,0.0 +2012-06-27,12.633667945861816,12.633667945861816,12.633667945861816,12.633667945861816,0.0 +2012-06-28,12.633667945861816,12.633667945861816,12.633667945861816,12.633667945861816,0.0 +2012-07-01,12.633667945861816,12.633667945861816,12.633667945861816,12.633667945861816,0.0 +2012-07-02,10.898274421691895,11.037104606628418,10.828858375549316,10.967690467834473,20463415.0 +2012-07-03,10.967690467834473,11.523015975952148,10.898274421691895,11.523015975952148,52455094.0 +2012-07-04,11.45359992980957,11.523015975952148,10.690027236938477,10.828858375549316,45501684.0 +2012-07-05,,,,, +2012-07-08,21.657716751098633,21.72713279724121,20.130569458007812,20.130569458007812,17516287.0 +2012-07-09,19.158748626708984,20.19998550415039,18.950502395629883,19.228164672851562,21315489.0 +2012-07-10,22.903797149658203,23.232168197631836,21.097763061523438,21.67241096496582,10632010.0 +2012-07-11,21.67241096496582,21.67241096496582,19.866376876831055,20.358930587768555,10821343.0 +2012-07-12,,,,, +2012-07-15,21.015670776367188,21.34404182434082,20.358930587768555,20.441024780273438,9595317.0 +2012-07-16,20.441024780273438,20.605209350585938,19.455913543701172,19.538007736206055,9302449.0 +2012-07-17,19.209636688232422,21.261947631835938,19.127544403076172,20.523115158081055,36909525.0 +2012-07-18,20.194746017456055,20.933578491210938,19.948469161987305,20.112653732299805,10871006.0 +2012-07-19,,,,, +2012-07-22,19.948469161987305,20.194746017456055,19.702190399169922,19.948469161987305,6056630.0 +2012-07-23,19.702190399169922,19.866376876831055,19.538007736206055,19.538007736206055,5315756.0 +2012-07-24,19.538007736206055,20.523115158081055,19.373821258544922,20.112653732299805,19171627.0 +2012-07-25,20.030561447143555,20.523115158081055,19.784284591674805,19.784284591674805,10978008.0 +2012-07-26,,,,, +2012-07-29,18.881267547607422,19.291728973388672,18.79917335510254,19.045452117919922,17006803.0 +2012-07-30,19.127544403076172,19.538007736206055,18.963359832763672,19.373821258544922,24060877.0 +2012-07-31,19.455913543701172,19.702190399169922,19.291728973388672,19.455913543701172,16663775.0 +2012-08-01,19.455913543701172,19.538007736206055,19.291728973388672,19.455913543701172,7253409.0 +2012-08-02,,,,, +2012-08-05,19.620098114013672,19.866376876831055,19.455913543701172,19.620098114013672,12558687.0 +2012-08-06,19.620098114013672,19.620098114013672,19.455913543701172,19.455913543701172,5915298.0 +2012-08-07,19.538007736206055,20.276838302612305,19.373821258544922,19.948469161987305,30462002.0 +2012-08-08,20.030561447143555,20.687301635742188,19.866376876831055,20.276838302612305,34624375.0 +2012-08-09,,,,, +2012-08-12,20.441024780273438,20.605209350585938,20.112653732299805,20.194746017456055,7830876.0 +2012-08-13,20.030561447143555,20.358930587768555,19.948469161987305,20.030561447143555,9764492.0 +2012-08-14,20.030561447143555,20.112653732299805,19.620098114013672,19.784284591674805,6675119.0 +2012-08-15,19.784284591674805,19.866376876831055,19.620098114013672,19.784284591674805,6532621.0 +2012-08-16,,,,, +2012-08-19,19.784284591674805,19.784284591674805,19.784284591674805,19.784284591674805,0.0 +2012-08-23,19.784284591674805,19.784284591674805,19.784284591674805,19.784284591674805,0.0 +2012-08-26,20.194746017456055,20.769393920898438,20.030561447143555,20.769393920898438,18191431.0 +2012-08-27,20.687301635742188,20.933578491210938,20.441024780273438,20.605209350585938,13777113.0 +2012-08-28,20.687301635742188,20.851486206054688,20.358930587768555,20.441024780273438,13901782.0 +2012-08-29,20.441024780273438,20.687301635742188,20.276838302612305,20.605209350585938,6948334.0 +2012-08-30,,,,, +2012-09-02,20.523115158081055,20.605209350585938,20.276838302612305,20.358930587768555,7105490.0 +2012-09-03,20.605209350585938,20.851486206054688,20.358930587768555,20.523115158081055,14607783.0 +2012-09-04,20.441024780273438,20.523115158081055,20.112653732299805,20.276838302612305,9030657.0 +2012-09-05,,,,, +2012-09-06,20.276838302612305,20.276838302612305,20.276838302612305,20.276838302612305,0.0 +2012-09-09,20.276838302612305,20.358930587768555,20.112653732299805,20.194746017456055,8102581.0 +2012-09-10,20.194746017456055,20.194746017456055,19.948469161987305,20.030561447143555,5932987.0 +2012-09-11,20.030561447143555,20.194746017456055,19.948469161987305,20.112653732299805,3781374.0 +2012-09-12,20.112653732299805,20.112653732299805,19.866376876831055,19.948469161987305,5058881.0 +2012-09-13,,,,, +2012-09-16,19.948469161987305,20.112653732299805,19.866376876831055,19.948469161987305,4395841.0 +2012-09-17,19.948469161987305,19.948469161987305,19.784284591674805,19.866376876831055,2533764.0 +2012-09-18,19.784284591674805,19.948469161987305,19.702190399169922,19.866376876831055,2732390.0 +2012-09-19,19.866376876831055,19.866376876831055,19.702190399169922,19.784284591674805,4058394.0 +2012-09-20,,,,, +2012-09-24,19.702190399169922,19.702190399169922,18.881267547607422,19.127544403076172,7893216.0 +2012-09-25,19.127544403076172,19.538007736206055,18.963359832763672,19.455913543701172,6394623.0 +2012-09-26,19.209636688232422,19.209636688232422,18.71708106994629,18.79917335510254,7522767.0 +2012-09-27,,,,, +2012-09-30,17.239416122436523,17.403602600097656,16.582677841186523,16.828954696655273,18674298.0 +2012-10-01,16.746862411499023,17.075233459472656,16.17221450805664,16.17221450805664,11873345.0 +2012-10-02,16.17221450805664,16.418493270874023,15.92593765258789,16.09012222290039,10830026.0 +2012-10-03,16.00802993774414,16.09012222290039,15.76175308227539,15.92593765258789,4579550.0 +2012-10-04,,,,, +2012-10-07,15.92593765258789,15.92593765258789,15.351290702819824,15.51547622680664,6551046.0 +2012-10-08,15.433382987976074,15.433382987976074,14.776642799377441,14.940828323364258,13110631.0 +2012-10-09,14.940828323364258,14.940828323364258,14.694551467895508,14.776642799377441,5784175.0 +2012-10-10,14.694551467895508,14.694551467895508,14.448273658752441,14.612459182739258,4718787.0 +2012-10-11,,,,, +2012-10-14,14.037811279296875,15.105012893676758,14.037811279296875,14.612459182739258,14691868.0 +2012-10-15,14.694551467895508,14.940828323364258,14.612459182739258,14.940828323364258,4589862.0 +2012-10-16,14.612459182739258,14.694551467895508,13.709441184997559,14.284089088439941,9977678.0 +2012-10-17,14.119903564453125,14.366181373596191,14.037811279296875,14.284089088439941,4718215.0 +2012-10-18,,,,, +2012-10-21,14.284089088439941,14.284089088439941,14.037811279296875,14.119903564453125,3004300.0 +2012-10-22,14.119903564453125,14.201995849609375,14.037811279296875,14.201995849609375,1906370.0 +2012-10-23,14.201995849609375,14.448273658752441,14.201995849609375,14.201995849609375,5135294.0 +2012-10-24,14.119903564453125,14.284089088439941,14.037811279296875,14.284089088439941,2066787.0 +2012-10-25,,,,, +2012-10-28,14.284089088439941,14.284089088439941,14.284089088439941,14.284089088439941,0.0 +2012-11-01,14.284089088439941,14.284089088439941,14.284089088439941,14.284089088439941,0.0 +2012-11-04,14.530365943908691,14.612459182739258,14.366181373596191,14.366181373596191,4519400.0 +2012-11-05,14.366181373596191,14.612459182739258,14.366181373596191,14.448273658752441,2179340.0 +2012-11-06,14.448273658752441,14.694551467895508,14.448273658752441,14.612459182739258,6113135.0 +2012-11-07,14.612459182739258,14.694551467895508,14.448273658752441,14.530365943908691,3508777.0 +2012-11-08,,,,, +2012-11-11,14.448273658752441,14.530365943908691,14.284089088439941,14.366181373596191,1853252.0 +2012-11-12,14.284089088439941,14.366181373596191,14.201995849609375,14.201995849609375,1750191.0 +2012-11-13,14.201995849609375,14.284089088439941,14.201995849609375,14.201995849609375,1281817.0 +2012-11-14,14.284089088439941,14.366181373596191,14.037811279296875,14.119903564453125,2298302.0 +2012-11-15,,,,, +2012-11-18,14.037811279296875,14.530365943908691,14.037811279296875,14.119903564453125,9983624.0 +2012-11-19,14.119903564453125,14.119903564453125,13.463164329528809,13.627348899841309,5475891.0 +2012-11-20,13.791534423828125,13.791534423828125,13.463164329528809,13.791534423828125,2448517.0 +2012-11-21,13.709441184997559,13.709441184997559,13.463164329528809,13.627348899841309,2006612.0 +2012-11-22,,,,, +2012-11-25,13.545255661010742,13.545255661010742,12.970608711242676,13.134794235229492,3472720.0 +2012-11-26,12.970608711242676,12.970608711242676,12.14968490600586,12.724331855773926,7865269.0 +2012-11-27,12.64223861694336,13.052701950073242,12.23177719116211,12.47805404663086,10733880.0 +2012-11-28,12.39596176147461,12.64223861694336,12.31386947631836,12.47805404663086,4555692.0 +2012-11-29,,,,, +2012-12-02,12.47805404663086,12.47805404663086,12.47805404663086,12.47805404663086,0.0 +2012-12-03,13.052701950073242,13.134794235229492,12.888517379760742,12.970608711242676,3983218.0 +2012-12-04,12.970608711242676,13.052701950073242,12.724331855773926,12.970608711242676,5441863.0 +2012-12-05,12.970608711242676,13.134794235229492,12.888517379760742,12.888517379760742,5298852.0 +2012-12-06,12.888517379760742,12.888517379760742,12.888517379760742,12.888517379760742,0.0 +2012-12-09,12.888517379760742,12.888517379760742,12.888517379760742,12.888517379760742,0.0 +2012-12-10,12.888517379760742,12.970608711242676,12.806424140930176,12.806424140930176,2128797.0 +2012-12-11,12.888517379760742,12.970608711242676,12.806424140930176,12.888517379760742,1765369.0 +2012-12-12,12.970608711242676,12.970608711242676,12.806424140930176,12.888517379760742,1885780.0 +2012-12-13,12.888517379760742,12.888517379760742,12.888517379760742,12.888517379760742,0.0 +2012-12-16,12.888517379760742,12.888517379760742,12.888517379760742,12.888517379760742,0.0 +2012-12-17,13.216887474060059,13.216887474060059,13.052701950073242,13.134794235229492,2427584.0 +2012-12-18,13.216887474060059,13.791534423828125,13.134794235229492,13.545255661010742,13493279.0 +2012-12-19,13.463164329528809,13.463164329528809,13.298978805541992,13.298978805541992,4152835.0 +2012-12-20,13.298978805541992,13.298978805541992,13.298978805541992,13.298978805541992,0.0 +2012-12-23,13.298978805541992,13.298978805541992,13.298978805541992,13.298978805541992,0.0 +2012-12-24,13.298978805541992,13.381072044372559,13.216887474060059,13.298978805541992,3396286.0 +2012-12-25,13.298978805541992,13.298978805541992,12.970608711242676,13.052701950073242,3633323.0 +2012-12-26,12.970608711242676,13.052701950073242,12.888517379760742,13.052701950073242,2723109.0 +2012-12-27,13.052701950073242,13.052701950073242,13.052701950073242,13.052701950073242,0.0 +2012-12-30,13.052701950073242,13.052701950073242,13.052701950073242,13.052701950073242,0.0 +2012-12-31,13.134794235229492,13.216887474060059,12.888517379760742,12.970608711242676,3888097.0 +2013-01-01,13.052701950073242,13.134794235229492,12.970608711242676,12.970608711242676,2121734.0 +2013-01-02,13.052701950073242,13.216887474060059,13.052701950073242,13.216887474060059,2581371.0 +2013-01-03,13.216887474060059,13.216887474060059,13.216887474060059,13.216887474060059,0.0 +2013-01-06,13.216887474060059,13.216887474060059,13.216887474060059,13.216887474060059,0.0 +2013-01-07,13.463164329528809,13.709441184997559,13.381072044372559,13.627348899841309,4561738.0 +2013-01-08,13.545255661010742,13.627348899841309,13.216887474060059,13.381072044372559,4922860.0 +2013-01-09,13.381072044372559,13.545255661010742,13.298978805541992,13.545255661010742,3323666.0 +2013-01-10,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-01-13,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-01-14,13.545255661010742,13.627348899841309,13.463164329528809,13.545255661010742,2241292.0 +2013-01-15,13.545255661010742,13.545255661010742,13.381072044372559,13.463164329528809,2234934.0 +2013-01-16,13.381072044372559,13.463164329528809,13.298978805541992,13.381072044372559,1786756.0 +2013-01-17,13.381072044372559,13.381072044372559,13.381072044372559,13.381072044372559,0.0 +2013-01-20,13.381072044372559,13.381072044372559,13.381072044372559,13.381072044372559,0.0 +2013-01-21,13.216887474060059,13.216887474060059,13.052701950073242,13.134794235229492,2742588.0 +2013-01-22,13.134794235229492,13.627348899841309,13.052701950073242,13.381072044372559,8037251.0 +2013-01-23,13.381072044372559,13.545255661010742,13.298978805541992,13.298978805541992,3948354.0 +2013-01-24,13.298978805541992,13.298978805541992,13.298978805541992,13.298978805541992,0.0 +2013-01-27,13.298978805541992,13.298978805541992,13.298978805541992,13.298978805541992,0.0 +2013-01-28,13.463164329528809,13.463164329528809,13.216887474060059,13.298978805541992,4342706.0 +2013-01-29,13.298978805541992,13.381072044372559,13.216887474060059,13.381072044372559,2754389.0 +2013-01-30,13.381072044372559,14.694551467895508,13.381072044372559,14.201995849609375,53061722.0 +2013-01-31,14.201995849609375,14.201995849609375,14.201995849609375,14.201995849609375,0.0 +2013-02-03,14.201995849609375,14.201995849609375,14.201995849609375,14.201995849609375,0.0 +2013-02-04,13.545255661010742,14.119903564453125,13.463164329528809,13.791534423828125,17095610.0 +2013-02-05,13.709441184997559,13.955718994140625,13.545255661010742,13.709441184997559,8045501.0 +2013-02-06,13.873625755310059,13.873625755310059,13.463164329528809,13.545255661010742,5415748.0 +2013-02-07,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-02-10,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-02-11,13.545255661010742,13.955718994140625,13.545255661010742,13.873625755310059,10328050.0 +2013-02-12,13.873625755310059,13.873625755310059,13.627348899841309,13.709441184997559,5877602.0 +2013-02-13,13.627348899841309,13.709441184997559,13.545255661010742,13.545255661010742,4092062.0 +2013-02-14,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-02-17,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-02-18,13.627348899841309,13.627348899841309,13.545255661010742,13.627348899841309,2188631.0 +2013-02-19,13.627348899841309,13.627348899841309,13.463164329528809,13.627348899841309,2681660.0 +2013-02-20,13.627348899841309,14.284089088439941,13.545255661010742,13.955718994140625,21939743.0 +2013-02-21,13.955718994140625,13.955718994140625,13.955718994140625,13.955718994140625,0.0 +2013-02-24,13.955718994140625,13.955718994140625,13.955718994140625,13.955718994140625,0.0 +2013-02-25,14.201995849609375,14.694551467895508,14.119903564453125,14.530365943908691,21039087.0 +2013-02-26,14.284089088439941,14.448273658752441,13.955718994140625,14.201995849609375,19535597.0 +2013-02-27,14.119903564453125,14.612459182739258,13.791534423828125,13.791534423828125,26353976.0 +2013-02-28,13.791534423828125,13.791534423828125,13.791534423828125,13.791534423828125,0.0 +2013-03-03,13.791534423828125,13.791534423828125,13.791534423828125,13.791534423828125,0.0 +2013-03-04,13.381072044372559,13.463164329528809,13.216887474060059,13.298978805541992,3872023.0 +2013-03-05,13.298978805541992,13.463164329528809,13.298978805541992,13.381072044372559,3369065.0 +2013-03-06,13.381072044372559,13.545255661010742,13.381072044372559,13.463164329528809,3231084.0 +2013-03-07,13.463164329528809,13.463164329528809,13.463164329528809,13.463164329528809,0.0 +2013-03-10,13.463164329528809,13.463164329528809,13.463164329528809,13.463164329528809,0.0 +2013-03-11,13.873625755310059,13.873625755310059,13.627348899841309,13.709441184997559,5711424.0 +2013-03-12,13.709441184997559,13.709441184997559,13.381072044372559,13.381072044372559,7349847.0 +2013-03-13,13.381072044372559,13.545255661010742,13.298978805541992,13.545255661010742,3745129.0 +2013-03-14,13.545255661010742,13.545255661010742,13.545255661010742,13.545255661010742,0.0 +2013-03-17,13.709441184997559,14.119903564453125,13.627348899841309,13.955718994140625,11183007.0 +2013-03-18,13.873625755310059,14.037811279296875,13.709441184997559,13.791534423828125,6934375.0 +2013-03-19,13.791534423828125,13.955718994140625,13.709441184997559,13.791534423828125,3684949.0 +2013-03-20,13.873625755310059,13.873625755310059,13.627348899841309,13.873625755310059,4773958.0 +2013-03-21,,,,, +2013-03-24,13.873625755310059,13.955718994140625,13.627348899841309,13.709441184997559,7597658.0 +2013-03-25,13.791534423828125,13.873625755310059,13.709441184997559,13.873625755310059,4451016.0 +2013-03-26,13.791534423828125,13.955718994140625,13.709441184997559,13.873625755310059,8065773.0 +2013-03-27,13.791534423828125,13.955718994140625,13.709441184997559,13.709441184997559,6666801.0 +2013-03-28,,,,, +2013-03-31,13.545255661010742,13.545255661010742,13.298978805541992,13.381072044372559,4179392.0 +2013-04-01,13.381072044372559,13.463164329528809,13.381072044372559,13.381072044372559,2423319.0 +2013-04-02,13.381072044372559,13.463164329528809,13.381072044372559,13.381072044372559,2016443.0 +2013-04-03,13.463164329528809,13.545255661010742,13.381072044372559,13.463164329528809,2587673.0 +2013-04-04,,,,, +2013-04-07,13.298978805541992,13.381072044372559,13.298978805541992,13.381072044372559,2640969.0 +2013-04-08,13.298978805541992,13.381072044372559,13.216887474060059,13.298978805541992,2857689.0 +2013-04-09,13.298978805541992,13.381072044372559,13.216887474060059,13.298978805541992,3071907.0 +2013-04-10,13.298978805541992,13.381072044372559,13.216887474060059,13.381072044372559,2764874.0 +2013-04-11,,,,, +2013-04-14,13.463164329528809,13.627348899841309,13.381072044372559,13.627348899841309,7864425.0 +2013-04-15,13.545255661010742,13.627348899841309,13.463164329528809,13.545255661010742,6505617.0 +2013-04-16,13.381072044372559,13.709441184997559,13.381072044372559,13.627348899841309,9906712.0 +2013-04-17,13.709441184997559,13.955718994140625,13.627348899841309,13.627348899841309,15447011.0 +2013-04-18,,,,, +2013-04-21,13.873625755310059,14.284089088439941,13.873625755310059,14.201995849609375,13788625.0 +2013-04-22,14.201995849609375,14.366181373596191,14.037811279296875,14.201995849609375,8622353.0 +2013-04-23,14.201995849609375,14.530365943908691,14.201995849609375,14.448273658752441,14105561.0 +2013-04-24,14.448273658752441,14.776642799377441,14.366181373596191,14.530365943908691,16948094.0 +2013-04-25,,,,, +2013-04-28,15.105012893676758,15.433382987976074,15.022920608520508,15.351290702819824,13772296.0 +2013-04-29,15.187106132507324,15.597567558288574,14.858736038208008,15.105012893676758,17464330.0 +2013-04-30,15.105012893676758,15.105012893676758,14.201995849609375,14.366181373596191,27709233.0 +2013-05-01,14.119903564453125,14.119903564453125,13.545255661010742,13.791534423828125,23759465.0 +2013-05-02,13.791534423828125,13.791534423828125,13.791534423828125,13.791534423828125,0.0 +2013-05-05,13.955718994140625,13.955718994140625,13.627348899841309,13.709441184997559,5647603.0 +2013-05-06,13.709441184997559,13.709441184997559,13.545255661010742,13.709441184997559,3438806.0 +2013-05-07,13.545255661010742,13.791534423828125,13.545255661010742,13.791534423828125,2648893.0 +2013-05-08,13.791534423828125,13.791534423828125,13.627348899841309,13.709441184997559,3621974.0 +2013-05-09,,,,, +2013-05-12,13.791534423828125,13.873625755310059,13.709441184997559,13.709441184997559,2423389.0 +2013-05-13,13.709441184997559,13.709441184997559,13.545255661010742,13.709441184997559,3834686.0 +2013-05-14,13.627348899841309,13.709441184997559,13.463164329528809,13.545255661010742,2929937.0 +2013-05-15,13.463164329528809,13.463164329528809,13.216887474060059,13.463164329528809,6208321.0 +2013-05-16,,,,, +2013-05-19,13.955718994140625,14.530365943908691,13.873625755310059,14.201995849609375,20520147.0 +2013-05-20,14.201995849609375,14.530365943908691,14.119903564453125,14.119903564453125,16626558.0 +2013-05-21,14.119903564453125,14.858736038208008,14.119903564453125,14.612459182739258,29751673.0 +2013-05-22,14.694551467895508,14.858736038208008,14.366181373596191,14.612459182739258,21288448.0 +2013-05-23,,,,, +2013-05-26,14.858736038208008,15.022920608520508,14.694551467895508,14.776642799377441,7836274.0 +2013-05-27,14.776642799377441,14.858736038208008,14.530365943908691,14.612459182739258,11560457.0 +2013-05-28,14.694551467895508,14.858736038208008,14.612459182739258,14.612459182739258,8933446.0 +2013-05-29,14.694551467895508,14.776642799377441,14.448273658752441,14.530365943908691,9539689.0 +2013-05-30,,,,, +2013-06-02,14.448273658752441,14.612459182739258,14.366181373596191,14.448273658752441,18619080.0 +2013-06-03,15.67966079711914,15.843846321105957,15.597567558288574,15.843846321105957,21343613.0 +2013-06-04,16.911048889160156,16.911048889160156,16.09012222290039,16.17221450805664,55759319.0 +2013-06-05,15.92593765258789,16.09012222290039,15.67966079711914,15.92593765258789,16995543.0 +2013-06-06,,,,, +2013-06-09,16.254308700561523,17.075233459472656,16.09012222290039,16.911048889160156,45930792.0 +2013-06-10,16.911048889160156,17.157325744628906,16.664770126342773,16.746862411499023,28701876.0 +2013-06-11,16.664770126342773,16.993139266967773,16.582677841186523,16.828954696655273,13889114.0 +2013-06-12,16.746862411499023,16.993139266967773,16.664770126342773,16.828954696655273,11198829.0 +2013-06-13,,,,, +2013-06-16,15.269198417663574,16.00802993774414,15.269198417663574,15.76175308227539,20791750.0 +2013-06-17,16.00802993774414,16.418493270874023,15.92593765258789,16.418493270874023,22749953.0 +2013-06-18,16.33639907836914,16.500585556030273,16.17221450805664,16.254308700561523,17726356.0 +2013-06-19,16.33639907836914,16.418493270874023,16.00802993774414,16.254308700561523,13324042.0 +2013-06-20,,,,, +2013-06-23,16.828954696655273,16.993139266967773,16.582677841186523,16.664770126342773,19515152.0 +2013-06-24,16.582677841186523,16.664770126342773,16.33639907836914,16.418493270874023,12343665.0 +2013-06-25,16.500585556030273,16.664770126342773,16.500585556030273,16.664770126342773,11624413.0 +2013-06-26,16.664770126342773,16.746862411499023,16.418493270874023,16.500585556030273,10486559.0 +2013-06-27,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0 +2013-06-30,16.09012222290039,16.418493270874023,16.00802993774414,16.254308700561523,12857251.0 +2013-07-01,16.254308700561523,16.500585556030273,16.254308700561523,16.33639907836914,8691871.0 +2013-07-02,16.33639907836914,16.418493270874023,16.254308700561523,16.33639907836914,3300235.0 +2013-07-03,16.33639907836914,16.33639907836914,16.17221450805664,16.254308700561523,2762600.0 +2013-07-04,16.254308700561523,16.254308700561523,16.254308700561523,16.254308700561523,0.0 +2013-07-07,16.33639907836914,16.418493270874023,16.254308700561523,16.254308700561523,3844616.0 +2013-07-08,16.33639907836914,16.33639907836914,16.09012222290039,16.17221450805664,3354497.0 +2013-07-09,16.17221450805664,16.254308700561523,16.09012222290039,16.09012222290039,1496253.0 +2013-07-10,16.09012222290039,16.17221450805664,16.00802993774414,16.09012222290039,1487570.0 +2013-07-11,,,,, +2013-07-14,16.17221450805664,16.254308700561523,16.17221450805664,16.17221450805664,1989350.0 +2013-07-15,16.17221450805664,16.254308700561523,16.09012222290039,16.254308700561523,1290907.0 +2013-07-16,16.17221450805664,16.17221450805664,15.843846321105957,16.09012222290039,7336043.0 +2013-07-17,16.09012222290039,16.09012222290039,15.92593765258789,16.09012222290039,3005684.0 +2013-07-18,,,,, +2013-07-21,15.843846321105957,16.17221450805664,15.76175308227539,16.00802993774414,6750349.0 +2013-07-22,16.00802993774414,16.17221450805664,15.92593765258789,16.09012222290039,6043446.0 +2013-07-23,16.09012222290039,16.33639907836914,16.09012222290039,16.17221450805664,10057920.0 +2013-07-24,16.254308700561523,16.33639907836914,16.09012222290039,16.17221450805664,3953591.0 +2013-07-25,16.17221450805664,16.17221450805664,16.17221450805664,16.17221450805664,0.0 +2013-07-28,16.254308700561523,16.664770126342773,16.17221450805664,16.500585556030273,17808155.0 +2013-07-29,16.500585556030273,16.664770126342773,16.418493270874023,16.664770126342773,8897248.0 +2013-07-30,17.157325744628906,17.321510314941406,16.664770126342773,16.746862411499023,37803566.0 +2013-07-31,16.828954696655273,16.828954696655273,16.582677841186523,16.664770126342773,10876846.0 +2013-08-01,16.664770126342773,16.993139266967773,16.582677841186523,16.582677841186523,18692609.0 +2013-08-04,16.664770126342773,16.828954696655273,16.582677841186523,16.664770126342773,9764878.0 +2013-08-05,16.746862411499023,16.911048889160156,16.582677841186523,16.664770126342773,11148248.0 +2013-08-11,16.664770126342773,16.664770126342773,16.664770126342773,16.664770126342773,0.0 +2013-08-13,16.746862411499023,16.911048889160156,16.664770126342773,16.911048889160156,11572391.0 +2013-08-14,16.828954696655273,16.911048889160156,16.582677841186523,16.746862411499023,9545744.0 +2013-08-15,16.664770126342773,16.828954696655273,16.582677841186523,16.664770126342773,6599453.0 +2013-08-18,,,,, +2013-08-19,16.993139266967773,17.157325744628906,16.828954696655273,16.911048889160156,15619642.0 +2013-08-20,16.828954696655273,17.157325744628906,16.746862411499023,16.828954696655273,16729601.0 +2013-08-21,16.911048889160156,16.993139266967773,16.828954696655273,16.911048889160156,5698560.0 +2013-08-22,16.911048889160156,16.911048889160156,16.746862411499023,16.828954696655273,5046021.0 +2013-08-25,16.746862411499023,16.828954696655273,16.500585556030273,16.582677841186523,10698443.0 +2013-08-26,16.500585556030273,16.582677841186523,16.17221450805664,16.33639907836914,8918892.0 +2013-08-27,16.09012222290039,16.09012222290039,14.776642799377441,14.858736038208008,17287816.0 +2013-08-28,14.448273658752441,15.351290702819824,14.284089088439941,14.940828323364258,18804673.0 +2013-08-29,15.187106132507324,15.351290702819824,14.858736038208008,14.940828323364258,16955535.0 +2013-09-01,15.269198417663574,15.433382987976074,15.105012893676758,15.351290702819824,12673038.0 +2013-09-02,15.351290702819824,15.351290702819824,15.105012893676758,15.187106132507324,6494987.0 +2013-09-03,15.187106132507324,15.269198417663574,14.776642799377441,14.940828323364258,7132852.0 +2013-09-04,14.776642799377441,14.858736038208008,14.530365943908691,14.530365943908691,6022600.0 +2013-09-05,14.530365943908691,14.776642799377441,14.448273658752441,14.694551467895508,9564944.0 +2013-09-08,14.858736038208008,14.940828323364258,14.448273658752441,14.530365943908691,10781920.0 +2013-09-09,14.530365943908691,14.612459182739258,14.366181373596191,14.612459182739258,5885172.0 +2013-09-10,15.105012893676758,15.187106132507324,14.940828323364258,15.022920608520508,22734470.0 +2013-09-11,15.022920608520508,15.105012893676758,14.858736038208008,14.940828323364258,5441719.0 +2013-09-12,14.940828323364258,15.105012893676758,14.858736038208008,15.022920608520508,6507066.0 +2013-09-15,15.269198417663574,15.597567558288574,15.187106132507324,15.597567558288574,16089413.0 +2013-09-16,15.597567558288574,15.67966079711914,15.433382987976074,15.51547622680664,11143972.0 +2013-09-17,15.51547622680664,15.67966079711914,15.433382987976074,15.51547622680664,14514208.0 +2013-09-18,15.51547622680664,16.09012222290039,15.269198417663574,15.843846321105957,21943578.0 +2013-09-19,15.92593765258789,16.09012222290039,15.597567558288574,15.597567558288574,21334329.0 +2013-09-24,15.597567558288574,16.00802993774414,15.597567558288574,15.76175308227539,12390783.0 +2013-09-25,15.76175308227539,15.76175308227539,15.76175308227539,15.76175308227539,0.0 +2013-09-26,15.76175308227539,15.843846321105957,15.597567558288574,15.76175308227539,7351958.0 +2013-09-29,15.67966079711914,15.76175308227539,15.597567558288574,15.597567558288574,4064669.0 +2013-09-30,15.597567558288574,15.67966079711914,15.51547622680664,15.597567558288574,3625865.0 +2013-10-01,15.597567558288574,15.67966079711914,15.433382987976074,15.51547622680664,4518576.0 +2013-10-02,15.51547622680664,15.597567558288574,15.351290702819824,15.433382987976074,4065591.0 +2013-10-03,15.433382987976074,15.433382987976074,15.351290702819824,15.433382987976074,1528604.0 +2013-10-06,15.351290702819824,15.433382987976074,14.940828323364258,15.105012893676758,5231902.0 +2013-10-07,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,3701536.0 +2013-10-08,15.105012893676758,15.105012893676758,14.940828323364258,15.105012893676758,1963730.0 +2013-10-09,15.022920608520508,15.105012893676758,14.940828323364258,15.022920608520508,2133709.0 +2013-10-10,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,3292805.0 +2013-10-13,15.105012893676758,15.105012893676758,15.105012893676758,15.105012893676758,0.0 +2013-10-20,15.351290702819824,15.76175308227539,15.351290702819824,15.76175308227539,12229854.0 +2013-10-21,15.67966079711914,16.254308700561523,15.597567558288574,16.09012222290039,20800933.0 +2013-10-22,16.09012222290039,16.254308700561523,15.67966079711914,15.843846321105957,11965265.0 +2013-10-23,15.76175308227539,16.00802993774414,15.67966079711914,16.00802993774414,8214404.0 +2013-10-24,15.92593765258789,16.00802993774414,15.67966079711914,15.76175308227539,8222717.0 +2013-10-27,15.76175308227539,16.00802993774414,15.76175308227539,15.92593765258789,8591862.0 +2013-10-28,15.433382987976074,15.51547622680664,15.022920608520508,15.269198417663574,15789242.0 +2013-10-29,15.187106132507324,15.269198417663574,15.022920608520508,15.187106132507324,7668607.0 +2013-10-30,15.269198417663574,15.351290702819824,15.022920608520508,15.105012893676758,8116534.0 +2013-10-31,15.105012893676758,15.187106132507324,14.940828323364258,15.022920608520508,5459272.0 +2013-11-03,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,4046600.0 +2013-11-04,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,2749758.0 +2013-11-05,15.105012893676758,15.269198417663574,15.105012893676758,15.187106132507324,4344002.0 +2013-11-06,15.187106132507324,15.187106132507324,15.022920608520508,15.022920608520508,4161985.0 +2013-11-07,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,2163355.0 +2013-11-10,15.105012893676758,15.351290702819824,15.105012893676758,15.187106132507324,7078802.0 +2013-11-11,15.187106132507324,15.269198417663574,15.105012893676758,15.187106132507324,5184917.0 +2013-11-12,15.269198417663574,15.351290702819824,15.187106132507324,15.187106132507324,6570045.0 +2013-11-13,15.187106132507324,15.269198417663574,15.105012893676758,15.187106132507324,2351891.0 +2013-11-14,15.187106132507324,15.187106132507324,15.105012893676758,15.105012893676758,1556806.0 +2013-11-17,15.105012893676758,15.269198417663574,15.105012893676758,15.187106132507324,4347434.0 +2013-11-18,15.187106132507324,15.351290702819824,15.105012893676758,15.269198417663574,8956244.0 +2013-11-19,15.269198417663574,15.269198417663574,15.105012893676758,15.187106132507324,4492680.0 +2013-11-20,15.187106132507324,15.269198417663574,15.105012893676758,15.187106132507324,2294075.0 +2013-11-21,15.187106132507324,15.269198417663574,15.105012893676758,15.187106132507324,4638643.0 +2013-11-24,15.187106132507324,15.351290702819824,15.187106132507324,15.351290702819824,5398319.0 +2013-11-25,15.351290702819824,15.433382987976074,15.187106132507324,15.187106132507324,10687713.0 +2013-11-26,15.187106132507324,15.269198417663574,15.105012893676758,15.105012893676758,5179659.0 +2013-11-27,15.187106132507324,15.187106132507324,15.105012893676758,15.187106132507324,1270196.0 +2013-11-28,15.187106132507324,15.187106132507324,15.105012893676758,15.105012893676758,4660126.0 +2013-12-01,15.105012893676758,15.187106132507324,15.022920608520508,15.022920608520508,1949998.0 +2013-12-02,15.105012893676758,15.105012893676758,15.022920608520508,15.105012893676758,1441743.0 +2013-12-03,15.105012893676758,15.105012893676758,14.940828323364258,14.940828323364258,3565483.0 +2013-12-04,14.940828323364258,15.022920608520508,14.858736038208008,15.022920608520508,2311860.0 +2013-12-05,14.940828323364258,15.022920608520508,14.858736038208008,14.858736038208008,1372164.0 +2013-12-08,14.940828323364258,15.022920608520508,14.940828323364258,15.022920608520508,2121685.0 +2013-12-09,15.022920608520508,15.022920608520508,14.940828323364258,15.022920608520508,1520797.0 +2013-12-10,15.022920608520508,15.105012893676758,14.940828323364258,15.022920608520508,2644578.0 +2013-12-11,15.022920608520508,15.105012893676758,15.022920608520508,15.022920608520508,2244927.0 +2013-12-12,15.022920608520508,15.022920608520508,14.940828323364258,14.940828323364258,1031122.0 +2013-12-15,15.022920608520508,15.105012893676758,14.940828323364258,15.105012893676758,4253744.0 +2013-12-16,15.022920608520508,15.187106132507324,14.940828323364258,15.187106132507324,4617891.0 +2013-12-17,15.187106132507324,15.269198417663574,15.022920608520508,15.105012893676758,6269181.0 +2013-12-18,15.105012893676758,15.269198417663574,15.022920608520508,15.187106132507324,6023171.0 +2013-12-19,15.187106132507324,15.269198417663574,15.105012893676758,15.187106132507324,4337627.0 +2013-12-22,15.105012893676758,15.187106132507324,15.105012893676758,15.187106132507324,2841423.0 +2013-12-23,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,3096754.0 +2013-12-24,15.105012893676758,15.187106132507324,15.022920608520508,15.022920608520508,3912803.0 +2013-12-25,15.022920608520508,15.105012893676758,15.022920608520508,15.022920608520508,1298708.0 +2013-12-26,15.022920608520508,15.105012893676758,15.022920608520508,15.022920608520508,1480087.0 +2013-12-29,15.022920608520508,15.187106132507324,15.022920608520508,15.105012893676758,4322723.0 +2013-12-30,15.105012893676758,15.433382987976074,15.022920608520508,15.351290702819824,15739206.0 +2013-12-31,15.351290702819824,15.51547622680664,15.187106132507324,15.269198417663574,10352547.0 +2014-01-01,15.269198417663574,15.597567558288574,15.187106132507324,15.51547622680664,9162395.0 +2014-01-02,15.51547622680664,15.597567558288574,15.351290702819824,15.433382987976074,8032762.0 +2014-01-05,15.433382987976074,15.51547622680664,15.351290702819824,15.51547622680664,5475886.0 +2014-01-06,15.433382987976074,15.51547622680664,15.269198417663574,15.433382987976074,5368122.0 +2014-01-07,15.351290702819824,15.597567558288574,15.269198417663574,15.51547622680664,8055218.0 +2014-01-08,15.51547622680664,15.597567558288574,15.351290702819824,15.51547622680664,7878810.0 +2014-01-09,15.51547622680664,15.597567558288574,15.351290702819824,15.433382987976074,10463410.0 +2014-01-12,15.433382987976074,15.67966079711914,15.433382987976074,15.597567558288574,10851108.0 +2014-01-13,15.67966079711914,15.67966079711914,15.433382987976074,15.433382987976074,4704233.0 +2014-01-14,15.433382987976074,15.433382987976074,15.433382987976074,15.433382987976074,0.0 +2014-01-15,15.51547622680664,15.76175308227539,15.433382987976074,15.597567558288574,21044981.0 +2014-01-16,15.597567558288574,15.67966079711914,15.433382987976074,15.51547622680664,7201992.0 +2014-01-19,15.433382987976074,15.597567558288574,15.433382987976074,15.433382987976074,4536813.0 +2014-01-20,15.51547622680664,15.51547622680664,15.351290702819824,15.433382987976074,2671388.0 +2014-01-21,15.022920608520508,15.105012893676758,14.858736038208008,15.022920608520508,11272689.0 +2014-01-22,15.022920608520508,15.022920608520508,14.858736038208008,14.940828323364258,4640521.0 +2014-01-23,14.858736038208008,14.940828323364258,14.776642799377441,14.858736038208008,5805462.0 +2014-01-26,14.694551467895508,14.858736038208008,14.612459182739258,14.694551467895508,5157662.0 +2014-01-27,14.776642799377441,14.858736038208008,14.694551467895508,14.776642799377441,2085997.0 +2014-01-28,14.776642799377441,14.858736038208008,14.694551467895508,14.776642799377441,1732180.0 +2014-01-29,14.776642799377441,14.940828323364258,14.776642799377441,14.858736038208008,3318410.0 +2014-01-30,14.776642799377441,14.858736038208008,14.694551467895508,14.776642799377441,2992962.0 +2014-02-02,14.776642799377441,14.858736038208008,14.694551467895508,14.858736038208008,2035398.0 +2014-02-03,14.776642799377441,15.022920608520508,14.776642799377441,14.776642799377441,7940698.0 +2014-02-04,14.776642799377441,14.940828323364258,14.694551467895508,14.858736038208008,5412253.0 +2014-02-05,14.940828323364258,15.269198417663574,14.940828323364258,15.022920608520508,20523167.0 +2014-02-06,15.022920608520508,15.105012893676758,14.940828323364258,15.022920608520508,4439113.0 +2014-02-09,15.105012893676758,15.187106132507324,14.940828323364258,15.022920608520508,5737890.0 +2014-02-10,15.022920608520508,15.022920608520508,14.940828323364258,15.022920608520508,1996016.0 +2014-02-11,14.940828323364258,15.022920608520508,14.858736038208008,14.940828323364258,2273190.0 +2014-02-12,14.940828323364258,15.022920608520508,14.940828323364258,15.022920608520508,1945680.0 +2014-02-13,14.940828323364258,15.022920608520508,14.858736038208008,14.940828323364258,5194324.0 +2014-02-16,14.940828323364258,15.022920608520508,14.858736038208008,14.940828323364258,2821682.0 +2014-02-17,14.940828323364258,15.022920608520508,14.858736038208008,14.940828323364258,3418991.0 +2014-02-18,14.940828323364258,14.940828323364258,14.858736038208008,14.858736038208008,2910873.0 +2014-02-19,14.858736038208008,15.105012893676758,14.858736038208008,14.940828323364258,13156316.0 +2014-02-20,15.022920608520508,15.105012893676758,14.940828323364258,15.105012893676758,12179852.0 +2014-02-23,15.269198417663574,15.433382987976074,15.187106132507324,15.269198417663574,16847682.0 +2014-02-24,15.269198417663574,15.51547622680664,15.187106132507324,15.51547622680664,8431016.0 +2014-02-25,15.51547622680664,15.76175308227539,15.351290702819824,15.76175308227539,20765934.0 +2014-02-26,15.76175308227539,15.92593765258789,15.67966079711914,15.67966079711914,18903453.0 +2014-02-27,15.67966079711914,15.76175308227539,15.51547622680664,15.597567558288574,10424236.0 +2014-03-02,15.597567558288574,15.92593765258789,15.433382987976074,15.67966079711914,24159999.0 +2014-03-03,15.67966079711914,15.67966079711914,15.187106132507324,15.351290702819824,14097204.0 +2014-03-04,15.433382987976074,15.76175308227539,15.433382987976074,15.67966079711914,22633162.0 +2014-03-05,15.76175308227539,15.843846321105957,15.433382987976074,15.51547622680664,21106207.0 +2014-03-06,15.597567558288574,15.67966079711914,15.433382987976074,15.597567558288574,12582225.0 +2014-03-09,15.51547622680664,17.157325744628906,15.51547622680664,16.911048889160156,76657417.0 +2014-03-10,16.746862411499023,17.403602600097656,16.746862411499023,16.828954696655273,29232591.0 +2014-03-11,16.828954696655273,17.157325744628906,16.664770126342773,16.746862411499023,12622151.0 +2014-03-12,16.664770126342773,16.664770126342773,16.418493270874023,16.500585556030273,10034647.0 +2014-03-13,16.500585556030273,16.500585556030273,16.500585556030273,16.500585556030273,0.0 +2014-03-16,16.500585556030273,16.911048889160156,16.418493270874023,16.664770126342773,16922048.0 +2014-03-17,16.746862411499023,16.828954696655273,16.664770126342773,16.746862411499023,6759457.0 +2014-03-18,16.828954696655273,17.239416122436523,16.746862411499023,16.746862411499023,32839708.0 +2014-03-19,16.828954696655273,16.828954696655273,16.582677841186523,16.746862411499023,9189635.0 +2014-03-20,16.746862411499023,16.911048889160156,16.664770126342773,16.746862411499023,17940448.0 +2014-03-23,16.911048889160156,17.239416122436523,16.746862411499023,17.157325744628906,22585560.0 +2014-03-24,17.239416122436523,17.239416122436523,16.911048889160156,16.993139266967773,9847020.0 +2014-03-25,17.075233459472656,17.075233459472656,16.911048889160156,16.993139266967773,5238518.0 +2014-03-26,17.075233459472656,17.239416122436523,16.993139266967773,17.157325744628906,7778672.0 +2014-03-27,17.157325744628906,17.157325744628906,16.828954696655273,16.911048889160156,7326605.0 +2014-03-30,16.993139266967773,17.075233459472656,16.828954696655273,16.993139266967773,5079693.0 +2014-03-31,16.993139266967773,17.075233459472656,16.746862411499023,16.993139266967773,11300323.0 +2014-04-01,16.911048889160156,16.993139266967773,16.828954696655273,16.911048889160156,3156768.0 +2014-04-02,16.911048889160156,17.075233459472656,16.828954696655273,16.911048889160156,6328128.0 +2014-04-03,16.911048889160156,16.911048889160156,16.746862411499023,16.828954696655273,3957078.0 +2014-04-06,16.746862411499023,16.828954696655273,16.418493270874023,16.500585556030273,9252220.0 +2014-04-07,16.418493270874023,16.746862411499023,16.254308700561523,16.746862411499023,11739825.0 +2014-04-08,16.664770126342773,16.746862411499023,16.582677841186523,16.664770126342773,6258690.0 +2014-04-09,16.664770126342773,16.746862411499023,16.17221450805664,16.418493270874023,14786658.0 +2014-04-10,16.418493270874023,16.418493270874023,16.17221450805664,16.33639907836914,6711595.0 +2014-04-13,16.17221450805664,16.254308700561523,16.09012222290039,16.17221450805664,3825783.0 +2014-04-14,16.17221450805664,16.254308700561523,16.09012222290039,16.17221450805664,2577928.0 +2014-04-15,16.254308700561523,16.33639907836914,16.17221450805664,16.254308700561523,4224840.0 +2014-04-16,16.664770126342773,16.828954696655273,16.500585556030273,16.582677841186523,20564814.0 +2014-04-17,16.582677841186523,16.582677841186523,16.418493270874023,16.418493270874023,5211247.0 +2014-04-20,16.500585556030273,16.746862411499023,16.500585556030273,16.746862411499023,10890233.0 +2014-04-21,16.746862411499023,16.828954696655273,16.582677841186523,16.582677841186523,7463425.0 +2014-04-22,16.664770126342773,17.157325744628906,16.664770126342773,16.993139266967773,19420316.0 +2014-04-23,17.075233459472656,17.403602600097656,16.33639907836914,16.500585556030273,63581438.0 +2014-04-24,16.500585556030273,16.664770126342773,16.418493270874023,16.582677841186523,14630528.0 +2014-04-27,16.582677841186523,16.746862411499023,16.500585556030273,16.582677841186523,12889011.0 +2014-04-28,16.582677841186523,16.664770126342773,16.500585556030273,16.500585556030273,9128051.0 +2014-04-29,16.500585556030273,16.664770126342773,16.418493270874023,16.500585556030273,7687847.0 +2014-04-30,16.500585556030273,16.582677841186523,16.418493270874023,16.418493270874023,6097765.0 +2014-05-01,16.418493270874023,16.500585556030273,16.33639907836914,16.418493270874023,4186615.0 +2014-05-04,16.418493270874023,16.746862411499023,16.418493270874023,16.664770126342773,19006230.0 +2014-05-05,16.664770126342773,16.664770126342773,16.500585556030273,16.582677841186523,4991295.0 +2014-05-06,16.582677841186523,16.664770126342773,16.418493270874023,16.582677841186523,9028202.0 +2014-05-07,16.500585556030273,16.582677841186523,16.500585556030273,16.500585556030273,3491505.0 +2014-05-08,16.500585556030273,16.664770126342773,16.500585556030273,16.500585556030273,9117564.0 +2014-05-11,16.582677841186523,16.664770126342773,16.500585556030273,16.500585556030273,11098140.0 +2014-05-12,16.500585556030273,16.582677841186523,16.500585556030273,16.582677841186523,3778224.0 +2014-05-13,16.582677841186523,16.828954696655273,16.582677841186523,16.828954696655273,30440735.0 +2014-05-14,16.828954696655273,16.828954696655273,16.664770126342773,16.746862411499023,10205198.0 +2014-05-15,16.664770126342773,16.828954696655273,16.664770126342773,16.828954696655273,8962245.0 +2014-05-18,16.993139266967773,17.567787170410156,16.911048889160156,17.403602600097656,41778412.0 +2014-05-19,17.403602600097656,17.567787170410156,16.993139266967773,17.239416122436523,72206338.0 +2014-05-20,17.321510314941406,17.649879455566406,17.239416122436523,17.485694885253906,59822893.0 +2014-05-21,17.485694885253906,17.896156311035156,17.403602600097656,17.731971740722656,51069284.0 +2014-05-22,17.731971740722656,17.731971740722656,17.321510314941406,17.403602600097656,19276880.0 +2014-05-25,17.157325744628906,17.403602600097656,17.075233459472656,17.321510314941406,11825055.0 +2014-05-26,17.403602600097656,17.896156311035156,17.321510314941406,17.896156311035156,22209488.0 +2014-05-27,17.896156311035156,18.22452735900879,17.81406593322754,17.97825050354004,25371594.0 +2014-05-28,17.896156311035156,17.896156311035156,17.321510314941406,17.403602600097656,23870098.0 +2014-05-29,17.403602600097656,17.567787170410156,17.157325744628906,17.239416122436523,12925952.0 +2014-06-01,17.239416122436523,17.403602600097656,17.157325744628906,17.157325744628906,6761907.0 +2014-06-02,17.239416122436523,17.321510314941406,17.157325744628906,17.157325744628906,5313634.0 +2014-06-03,17.157325744628906,17.157325744628906,16.911048889160156,16.993139266967773,5937145.0 +2014-06-04,16.993139266967773,17.075233459472656,16.828954696655273,16.911048889160156,4707286.0 +2014-06-05,16.911048889160156,16.993139266967773,16.664770126342773,16.746862411499023,6584744.0 +2014-06-08,16.911048889160156,16.993139266967773,16.500585556030273,16.828954696655273,8523191.0 +2014-06-09,16.746862411499023,16.911048889160156,16.664770126342773,16.828954696655273,4114431.0 +2014-06-10,16.746862411499023,16.828954696655273,16.664770126342773,16.664770126342773,4939430.0 +2014-06-11,16.664770126342773,16.746862411499023,16.582677841186523,16.746862411499023,3793679.0 +2014-06-12,16.664770126342773,16.746862411499023,16.582677841186523,16.746862411499023,3102474.0 +2014-06-15,16.664770126342773,16.664770126342773,16.418493270874023,16.500585556030273,4729722.0 +2014-06-16,16.500585556030273,16.500585556030273,16.00802993774414,16.09012222290039,7823768.0 +2014-06-17,16.00802993774414,16.17221450805664,15.843846321105957,16.09012222290039,9901390.0 +2014-06-18,16.09012222290039,16.33639907836914,16.00802993774414,16.17221450805664,6784226.0 +2014-06-19,16.254308700561523,16.33639907836914,16.09012222290039,16.17221450805664,2626399.0 +2014-06-22,16.17221450805664,16.254308700561523,16.00802993774414,16.00802993774414,2983553.0 +2014-06-23,16.00802993774414,16.00802993774414,15.76175308227539,15.76175308227539,3387190.0 +2014-06-24,15.76175308227539,15.76175308227539,15.187106132507324,15.433382987976074,8216942.0 +2014-06-25,15.597567558288574,16.582677841186523,15.597567558288574,16.418493270874023,19272218.0 +2014-06-26,16.418493270874023,16.664770126342773,16.17221450805664,16.418493270874023,14455964.0 +2014-06-29,16.33639907836914,16.33639907836914,16.17221450805664,16.33639907836914,2741679.0 +2014-06-30,16.254308700561523,16.418493270874023,16.17221450805664,16.254308700561523,4973928.0 +2014-07-01,16.254308700561523,16.33639907836914,16.254308700561523,16.254308700561523,3267218.0 +2014-07-02,16.33639907836914,16.582677841186523,16.254308700561523,16.418493270874023,8187400.0 +2014-07-03,16.418493270874023,16.746862411499023,16.33639907836914,16.664770126342773,10036018.0 +2014-07-06,16.664770126342773,16.746862411499023,16.500585556030273,16.500585556030273,4808459.0 +2014-07-07,16.582677841186523,16.582677841186523,16.33639907836914,16.418493270874023,6814737.0 +2014-07-08,16.418493270874023,16.500585556030273,16.33639907836914,16.418493270874023,2770263.0 +2014-07-09,16.418493270874023,16.500585556030273,16.33639907836914,16.418493270874023,3215662.0 +2014-07-10,16.418493270874023,16.418493270874023,16.33639907836914,16.33639907836914,1518335.0 +2014-07-13,16.33639907836914,16.500585556030273,16.33639907836914,16.418493270874023,4945746.0 +2014-07-14,16.418493270874023,16.911048889160156,16.418493270874023,16.828954696655273,22353791.0 +2014-07-15,16.828954696655273,16.993139266967773,16.746862411499023,16.911048889160156,9373999.0 +2014-07-16,16.828954696655273,17.321510314941406,16.828954696655273,17.321510314941406,17516617.0 +2014-07-17,16.500585556030273,16.582677841186523,16.254308700561523,16.418493270874023,26190326.0 +2014-07-20,16.418493270874023,16.500585556030273,16.17221450805664,16.33639907836914,9438479.0 +2014-07-21,16.33639907836914,16.418493270874023,16.254308700561523,16.33639907836914,4650659.0 +2014-07-22,16.418493270874023,16.582677841186523,16.33639907836914,16.418493270874023,11826122.0 +2014-07-23,16.500585556030273,16.500585556030273,16.33639907836914,16.33639907836914,3788002.0 +2014-07-24,16.418493270874023,16.828954696655273,16.33639907836914,16.582677841186523,14946947.0 +2014-08-03,16.746862411499023,16.828954696655273,16.582677841186523,16.664770126342773,8626646.0 +2014-08-04,16.664770126342773,16.828954696655273,16.582677841186523,16.746862411499023,8861107.0 +2014-08-05,16.746862411499023,16.911048889160156,16.664770126342773,16.664770126342773,17916667.0 +2014-08-06,16.664770126342773,16.828954696655273,16.664770126342773,16.746862411499023,5457426.0 +2014-08-07,16.746862411499023,16.828954696655273,16.664770126342773,16.746862411499023,2915072.0 +2014-08-10,16.828954696655273,17.157325744628906,16.746862411499023,17.075233459472656,15293801.0 +2014-08-11,17.157325744628906,17.157325744628906,16.828954696655273,16.911048889160156,12533204.0 +2014-08-12,16.911048889160156,16.993139266967773,16.746862411499023,16.828954696655273,11350609.0 +2014-08-13,16.828954696655273,16.911048889160156,16.746862411499023,16.828954696655273,3956900.0 +2014-08-14,16.746862411499023,16.911048889160156,16.746862411499023,16.911048889160156,4723954.0 +2014-08-17,16.828954696655273,17.075233459472656,16.828954696655273,16.911048889160156,8573028.0 +2014-08-18,16.993139266967773,17.321510314941406,16.911048889160156,17.157325744628906,17930718.0 +2014-08-19,17.157325744628906,17.731971740722656,17.157325744628906,17.649879455566406,19167831.0 +2014-08-20,17.649879455566406,17.81406593322754,17.403602600097656,17.485694885253906,9575988.0 +2014-08-21,17.403602600097656,17.485694885253906,17.157325744628906,17.321510314941406,10549356.0 +2014-08-24,17.321510314941406,17.485694885253906,17.157325744628906,17.321510314941406,10838362.0 +2014-08-25,17.321510314941406,18.06034278869629,17.157325744628906,17.81406593322754,40923035.0 +2014-08-26,17.896156311035156,17.97825050354004,17.567787170410156,17.649879455566406,22738658.0 +2014-08-27,17.731971740722656,18.22452735900879,17.731971740722656,18.14243507385254,51235316.0 +2014-08-28,18.22452735900879,18.47080421447754,17.896156311035156,18.38871192932129,39579085.0 +2014-08-31,18.47080421447754,18.63498878479004,18.30661964416504,18.30661964416504,25434819.0 +2014-09-01,18.38871192932129,18.38871192932129,18.06034278869629,18.22452735900879,20041642.0 +2014-09-02,18.30661964416504,18.38871192932129,18.06034278869629,18.22452735900879,14966246.0 +2014-09-03,18.22452735900879,18.71708106994629,18.14243507385254,18.71708106994629,31210836.0 +2014-09-04,18.63498878479004,18.79917335510254,18.38871192932129,18.55289649963379,22127210.0 +2014-09-07,18.63498878479004,18.71708106994629,18.47080421447754,18.55289649963379,10752810.0 +2014-09-08,18.47080421447754,18.55289649963379,18.38871192932129,18.47080421447754,10546037.0 +2014-09-09,18.38871192932129,18.71708106994629,18.30661964416504,18.55289649963379,17885250.0 +2014-09-10,18.55289649963379,18.63498878479004,18.30661964416504,18.55289649963379,22761565.0 +2014-09-11,18.55289649963379,19.045452117919922,18.47080421447754,18.71708106994629,43650112.0 +2014-09-14,18.71708106994629,19.209636688232422,18.63498878479004,18.71708106994629,30495999.0 +2014-09-15,18.71708106994629,18.79917335510254,18.22452735900879,18.47080421447754,18125400.0 +2014-09-16,18.38871192932129,18.55289649963379,18.30661964416504,18.38871192932129,10719420.0 +2014-09-17,18.47080421447754,18.71708106994629,18.47080421447754,18.47080421447754,13847273.0 +2014-09-18,18.47080421447754,18.55289649963379,18.30661964416504,18.38871192932129,5629579.0 +2014-09-21,18.47080421447754,18.47080421447754,17.896156311035156,18.06034278869629,13833703.0 +2014-09-22,17.896156311035156,17.97825050354004,17.649879455566406,17.731971740722656,11137366.0 +2014-09-24,17.649879455566406,17.731971740722656,17.075233459472656,17.321510314941406,14559584.0 +2014-09-25,17.485694885253906,17.567787170410156,17.321510314941406,17.403602600097656,11584759.0 +2014-09-28,17.403602600097656,17.403602600097656,17.075233459472656,17.239416122436523,8072035.0 +2014-09-29,17.239416122436523,17.567787170410156,17.157325744628906,17.403602600097656,7498246.0 +2014-09-30,17.403602600097656,17.567787170410156,17.403602600097656,17.485694885253906,6609357.0 +2014-10-01,17.567787170410156,17.649879455566406,17.239416122436523,17.403602600097656,7809641.0 +2014-10-02,17.239416122436523,17.485694885253906,17.157325744628906,17.321510314941406,12349654.0 +2014-10-12,16.828954696655273,16.828954696655273,16.33639907836914,16.33639907836914,14375507.0 +2014-10-13,16.500585556030273,16.746862411499023,16.33639907836914,16.664770126342773,10451991.0 +2014-10-14,16.582677841186523,16.582677841186523,16.33639907836914,16.582677841186523,7689531.0 +2014-10-15,16.500585556030273,16.664770126342773,16.254308700561523,16.33639907836914,6528172.0 +2014-10-16,16.17221450805664,16.33639907836914,14.858736038208008,15.105012893676758,18141865.0 +2014-10-19,15.76175308227539,15.843846321105957,15.51547622680664,15.67966079711914,11927255.0 +2014-10-20,15.76175308227539,15.843846321105957,15.433382987976074,15.67966079711914,8970199.0 +2014-10-21,15.76175308227539,16.254308700561523,15.67966079711914,16.17221450805664,11023191.0 +2014-10-22,16.33639907836914,16.418493270874023,16.09012222290039,16.254308700561523,8801077.0 +2014-10-23,16.09012222290039,16.17221450805664,15.92593765258789,16.09012222290039,7212409.0 +2014-10-26,16.09012222290039,16.664770126342773,16.09012222290039,16.582677841186523,9913630.0 +2014-10-27,16.664770126342773,16.993139266967773,16.33639907836914,16.746862411499023,16761631.0 +2014-10-28,16.33639907836914,16.582677841186523,16.17221450805664,16.500585556030273,18671813.0 +2014-10-29,16.582677841186523,16.746862411499023,16.254308700561523,16.254308700561523,9855361.0 +2014-10-30,16.17221450805664,16.254308700561523,16.00802993774414,16.09012222290039,6993910.0 +2014-11-02,16.418493270874023,16.582677841186523,16.17221450805664,16.254308700561523,6327866.0 +2014-11-03,16.254308700561523,16.254308700561523,16.09012222290039,16.17221450805664,3727034.0 +2014-11-04,16.09012222290039,16.17221450805664,15.597567558288574,15.67966079711914,6800084.0 +2014-11-05,15.597567558288574,15.67966079711914,15.269198417663574,15.597567558288574,6345775.0 +2014-11-06,15.67966079711914,15.76175308227539,15.433382987976074,15.51547622680664,3966416.0 +2014-11-09,15.67966079711914,15.76175308227539,15.51547622680664,15.67966079711914,5072616.0 +2014-11-10,15.67966079711914,15.843846321105957,15.597567558288574,15.67966079711914,2276495.0 +2014-11-11,15.597567558288574,15.67966079711914,15.351290702819824,15.51547622680664,3119174.0 +2014-11-12,15.51547622680664,15.597567558288574,15.351290702819824,15.433382987976074,2717308.0 +2014-11-13,15.433382987976074,15.597567558288574,15.351290702819824,15.351290702819824,4452943.0 +2014-11-16,15.351290702819824,15.51547622680664,15.187106132507324,15.187106132507324,3600684.0 +2014-11-17,15.187106132507324,15.187106132507324,14.776642799377441,14.858736038208008,5081254.0 +2014-11-18,14.940828323364258,15.105012893676758,14.858736038208008,15.022920608520508,3645182.0 +2014-11-19,15.022920608520508,15.105012893676758,14.858736038208008,14.940828323364258,3322935.0 +2014-11-20,14.940828323364258,15.105012893676758,14.858736038208008,14.858736038208008,3635689.0 +2014-11-23,15.105012893676758,15.187106132507324,15.022920608520508,15.105012893676758,2149401.0 +2014-11-24,15.022920608520508,15.105012893676758,14.940828323364258,15.022920608520508,2476244.0 +2014-11-25,14.940828323364258,14.940828323364258,14.776642799377441,14.858736038208008,2407685.0 +2014-11-26,14.776642799377441,14.858736038208008,14.448273658752441,14.612459182739258,4722725.0 +2014-11-27,14.612459182739258,14.694551467895508,14.448273658752441,14.694551467895508,2819017.0 +2014-11-30,13.216887474060059,13.216887474060059,13.216887474060059,13.216887474060059,1306021.0 +2014-12-01,11.903407096862793,12.47805404663086,11.903407096862793,12.14968490600586,38221798.0 +2014-12-02,12.14968490600586,12.14968490600586,12.14968490600586,12.14968490600586,0.0 +2014-12-03,11.492944717407227,11.657130241394043,10.91829776763916,11.08248233795166,26579194.0 +2014-12-04,11.328760147094727,12.23177719116211,11.24666690826416,12.23177719116211,24114679.0 +2014-12-07,12.806424140930176,13.216887474060059,12.067591667175293,12.806424140930176,34430703.0 +2014-12-08,12.64223861694336,12.806424140930176,12.23177719116211,12.31386947631836,8552899.0 +2014-12-09,11.903407096862793,12.23177719116211,11.657130241394043,11.903407096862793,14999513.0 +2014-12-10,11.98550033569336,11.98550033569336,11.410852432250977,11.492944717407227,5976419.0 +2014-12-11,11.328760147094727,11.657130241394043,11.24666690826416,11.575037002563477,5787786.0 +2014-12-14,11.24666690826416,11.410852432250977,10.75411319732666,10.75411319732666,5715565.0 +2014-12-15,11.08248233795166,11.24666690826416,10.425743103027344,10.589927673339844,5385802.0 +2014-12-16,10.425743103027344,10.507835388183594,9.522726058959961,9.522726058959961,10220045.0 +2014-12-17,9.686910629272461,9.851095199584961,8.948078155517578,9.769002914428711,13249469.0 +2014-12-18,10.343649864196777,10.75411319732666,10.179465293884277,10.75411319732666,10787006.0 +2014-12-21,11.492944717407227,11.575037002563477,10.672019958496094,11.16457462310791,21490683.0 +2014-12-22,11.16457462310791,11.821314811706543,10.836204528808594,11.24666690826416,17600907.0 +2014-12-23,11.24666690826416,11.492944717407227,11.08248233795166,11.24666690826416,9135839.0 +2014-12-24,11.492944717407227,11.657130241394043,11.24666690826416,11.328760147094727,21148506.0 +2014-12-25,11.328760147094727,11.410852432250977,11.08248233795166,11.16457462310791,8049495.0 +2014-12-28,11.24666690826416,11.492944717407227,11.08248233795166,11.24666690826416,16556662.0 +2014-12-29,11.328760147094727,11.821314811706543,11.24666690826416,11.328760147094727,41545021.0 +2014-12-30,11.08248233795166,11.16457462310791,10.672019958496094,10.75411319732666,12033666.0 +2014-12-31,10.91829776763916,11.00039005279541,10.097373008728027,10.589927673339844,11226048.0 +2015-01-01,10.75411319732666,11.00039005279541,10.589927673339844,10.75411319732666,11067281.0 +2015-01-04,10.672019958496094,11.410852432250977,10.589927673339844,11.00039005279541,56121181.0 +2015-01-05,10.75411319732666,11.00039005279541,10.589927673339844,10.589927673339844,18984506.0 +2015-01-06,10.261557579040527,10.589927673339844,10.097373008728027,10.507835388183594,14241697.0 +2015-01-07,10.425743103027344,10.91829776763916,10.343649864196777,10.672019958496094,24114897.0 +2015-01-08,10.836204528808594,11.00039005279541,10.672019958496094,10.75411319732666,11564202.0 +2015-01-11,10.672019958496094,10.836204528808594,10.589927673339844,10.672019958496094,9836355.0 +2015-01-12,10.672019958496094,10.836204528808594,10.589927673339844,10.589927673339844,7374570.0 +2015-01-13,10.507835388183594,10.672019958496094,10.425743103027344,10.589927673339844,4272233.0 +2015-01-14,10.672019958496094,10.75411319732666,10.589927673339844,10.672019958496094,5246033.0 +2015-01-15,10.75411319732666,10.836204528808594,10.589927673339844,10.672019958496094,6449624.0 +2015-01-18,10.672019958496094,10.836204528808594,10.672019958496094,10.836204528808594,6345448.0 +2015-01-19,10.836204528808594,11.16457462310791,10.672019958496094,10.75411319732666,14357888.0 +2015-01-20,10.836204528808594,10.836204528808594,10.672019958496094,10.75411319732666,3766034.0 +2015-01-21,10.672019958496094,10.75411319732666,10.589927673339844,10.589927673339844,3323807.0 +2015-01-22,10.589927673339844,10.91829776763916,10.589927673339844,10.672019958496094,12039143.0 +2015-01-26,10.836204528808594,11.328760147094727,10.75411319732666,11.08248233795166,22250513.0 +2015-01-27,11.24666690826416,11.657130241394043,11.16457462310791,11.492944717407227,17990593.0 +2015-01-28,11.821314811706543,12.39596176147461,11.657130241394043,12.14968490600586,35790389.0 +2015-01-29,12.067591667175293,12.14968490600586,11.739221572875977,11.739221572875977,18215932.0 +2015-02-01,12.23177719116211,12.39596176147461,11.98550033569336,12.067591667175293,20329127.0 +2015-02-02,11.98550033569336,12.31386947631836,11.821314811706543,12.067591667175293,21359911.0 +2015-02-03,12.067591667175293,12.560147285461426,11.98550033569336,12.067591667175293,36310583.0 +2015-02-04,12.14968490600586,12.23177719116211,11.98550033569336,11.98550033569336,9497472.0 +2015-02-05,11.98550033569336,12.23177719116211,11.903407096862793,11.98550033569336,8416572.0 +2015-02-08,12.067591667175293,12.23177719116211,11.903407096862793,11.98550033569336,7580548.0 +2015-02-09,11.98550033569336,12.14968490600586,11.903407096862793,11.98550033569336,9618707.0 +2015-02-10,11.98550033569336,11.98550033569336,11.575037002563477,11.657130241394043,7148168.0 +2015-02-11,11.657130241394043,11.739221572875977,11.328760147094727,11.410852432250977,4840032.0 +2015-02-12,11.410852432250977,11.575037002563477,11.328760147094727,11.575037002563477,3853687.0 +2015-02-15,11.575037002563477,11.98550033569336,11.492944717407227,11.903407096862793,9981224.0 +2015-02-16,11.98550033569336,12.067591667175293,11.657130241394043,11.657130241394043,9043715.0 +2015-02-17,11.657130241394043,11.739221572875977,11.492944717407227,11.492944717407227,5009112.0 +2015-02-18,11.575037002563477,11.575037002563477,11.410852432250977,11.492944717407227,2939667.0 +2015-02-19,11.492944717407227,11.492944717407227,11.328760147094727,11.410852432250977,3000618.0 +2015-02-22,11.492944717407227,11.575037002563477,11.16457462310791,11.16457462310791,8750140.0 +2015-02-23,11.24666690826416,12.31386947631836,11.16457462310791,11.98550033569336,72835514.0 +2015-02-24,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-02-25,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-02-26,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-03-01,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-03-02,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-03-03,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-03-04,11.98550033569336,11.98550033569336,11.98550033569336,11.98550033569336,0.0 +2015-03-05,19.784284591674805,20.112653732299805,19.702190399169922,20.030561447143555,10342113.0 +2015-03-08,20.194746017456055,20.194746017456055,19.866376876831055,19.948469161987305,4280576.0 +2015-03-09,20.194746017456055,20.194746017456055,19.866376876831055,19.948469161987305,4280576.0 +2015-03-10,19.866376876831055,20.194746017456055,19.784284591674805,19.784284591674805,5184182.0 +2015-03-11,19.702190399169922,19.866376876831055,19.702190399169922,19.784284591674805,2439599.0 +2015-03-12,19.866376876831055,20.030561447143555,19.784284591674805,19.866376876831055,3365975.0 +2015-03-15,19.702190399169922,19.784284591674805,19.455913543701172,19.455913543701172,3078327.0 +2015-03-16,19.455913543701172,19.784284591674805,19.127544403076172,19.209636688232422,5876553.0 +2015-03-17,19.209636688232422,19.291728973388672,18.79917335510254,18.963359832763672,3517711.0 +2015-03-18,18.963359832763672,18.963359832763672,17.97825050354004,18.38871192932129,3521454.0 +2015-03-19,18.63498878479004,18.71708106994629,18.30661964416504,18.47080421447754,3118305.0 +2015-03-22,18.55289649963379,19.127544403076172,18.47080421447754,18.881267547607422,5042981.0 +2015-03-23,18.963359832763672,19.045452117919922,18.71708106994629,18.71708106994629,2770473.0 +2015-03-24,18.71708106994629,18.79917335510254,18.63498878479004,18.63498878479004,1658097.0 +2015-03-25,18.63498878479004,18.63498878479004,17.239416122436523,17.321510314941406,4933640.0 +2015-03-26,16.09012222290039,17.321510314941406,16.09012222290039,17.239416122436523,6058529.0 +2015-03-29,17.485694885253906,18.881267547607422,17.075233459472656,18.71708106994629,15163803.0 +2015-03-30,18.63498878479004,19.127544403076172,18.22452735900879,18.22452735900879,8143868.0 +2015-03-31,18.30661964416504,18.38871192932129,17.321510314941406,17.731971740722656,7238835.0 +2015-04-01,17.731971740722656,17.896156311035156,17.485694885253906,17.567787170410156,3051672.0 +2015-04-02,17.81406593322754,18.06034278869629,16.993139266967773,17.321510314941406,6189056.0 +2015-04-05,17.321510314941406,17.403602600097656,16.582677841186523,16.911048889160156,3764003.0 +2015-04-06,16.993139266967773,17.075233459472656,16.828954696655273,16.828954696655273,2438302.0 +2015-04-07,16.993139266967773,17.567787170410156,16.993139266967773,17.321510314941406,4616569.0 +2015-04-08,17.403602600097656,17.97825050354004,17.075233459472656,17.157325744628906,7436082.0 +2015-04-09,17.075233459472656,18.06034278869629,17.075233459472656,17.567787170410156,7746767.0 +2015-04-12,17.649879455566406,17.81406593322754,17.403602600097656,17.485694885253906,4002678.0 +2015-04-13,17.485694885253906,17.81406593322754,17.485694885253906,17.649879455566406,3354002.0 +2015-04-14,17.567787170410156,17.896156311035156,17.567787170410156,17.567787170410156,4899983.0 +2015-04-15,17.731971740722656,18.30661964416504,17.649879455566406,18.22452735900879,15130496.0 +2015-04-16,18.14243507385254,18.38871192932129,17.896156311035156,17.97825050354004,6390666.0 +2015-04-19,18.30661964416504,18.881267547607422,18.30661964416504,18.71708106994629,11233516.0 +2015-04-20,18.71708106994629,19.620098114013672,18.38871192932129,19.373821258544922,14648100.0 +2015-04-21,19.209636688232422,19.373821258544922,18.963359832763672,19.127544403076172,6880310.0 +2015-04-22,19.373821258544922,20.112653732299805,19.127544403076172,20.030561447143555,29792446.0 +2015-04-23,19.948469161987305,20.523115158081055,19.866376876831055,19.948469161987305,19902192.0 +2015-04-26,19.948469161987305,20.030561447143555,19.702190399169922,19.767864227294922,5938625.0 +2015-04-27,19.702190399169922,19.784284591674805,19.455913543701172,19.554424285888672,5510606.0 +2015-04-28,19.455913543701172,19.620098114013672,19.209636688232422,19.275310516357422,4571685.0 +2015-04-29,19.373821258544922,19.784284591674805,19.209636688232422,19.554424285888672,7938094.0 +2015-04-30,19.554424285888672,19.554424285888672,19.554424285888672,19.554424285888672,0.0 +2015-05-03,19.620098114013672,19.620098114013672,19.209636688232422,19.308147430419922,4708379.0 +2015-05-04,19.373821258544922,19.455913543701172,19.209636688232422,19.308147430419922,3229237.0 +2015-05-05,19.373821258544922,19.455913543701172,19.209636688232422,19.275310516357422,2659575.0 +2015-05-06,19.209636688232422,19.538007736206055,19.209636688232422,19.308147430419922,4454312.0 +2015-05-07,19.373821258544922,19.373821258544922,18.963359832763672,19.094707489013672,3402287.0 +2015-05-10,19.127544403076172,19.291728973388672,19.045452117919922,19.045452117919922,2640083.0 +2015-05-11,19.045452117919922,19.127544403076172,18.63498878479004,18.70066261291504,1770410.0 +2015-05-12,18.71708106994629,18.79917335510254,18.55289649963379,18.76633644104004,2326431.0 +2015-05-13,18.79917335510254,18.79917335510254,18.47080421447754,18.55289649963379,2216973.0 +2015-05-14,18.47080421447754,18.71708106994629,18.47080421447754,18.53647804260254,2377927.0 +2015-05-17,18.63498878479004,18.881267547607422,18.55289649963379,18.815593719482422,3757713.0 +2015-05-18,18.881267547607422,18.963359832763672,18.71708106994629,18.815593719482422,2947813.0 +2015-05-19,18.881267547607422,18.963359832763672,18.79917335510254,18.881267547607422,1426426.0 +2015-05-20,18.881267547607422,18.881267547607422,18.63498878479004,18.65140724182129,1253335.0 +2015-05-21,18.63498878479004,18.71708106994629,18.55289649963379,18.63498878479004,1467381.0 +2015-05-24,18.55289649963379,18.63498878479004,18.30661964416504,18.48722267150879,1806771.0 +2015-05-25,18.55289649963379,19.209636688232422,18.55289649963379,19.143962860107422,9009805.0 +2015-05-26,19.373821258544922,19.702190399169922,19.291728973388672,19.390239715576172,9797882.0 +2015-05-27,19.373821258544922,19.866376876831055,19.127544403076172,19.603681564331055,7803762.0 +2015-05-28,19.538007736206055,19.702190399169922,19.291728973388672,19.373821258544922,3273600.0 +2015-05-31,19.373821258544922,19.702190399169922,18.963359832763672,19.094707489013672,6237201.0 +2015-06-01,18.963359832763672,19.127544403076172,18.71708106994629,18.946941375732422,2144606.0 +2015-06-02,18.963359832763672,19.045452117919922,18.79917335510254,18.930522918701172,1371786.0 +2015-06-03,18.963359832763672,18.963359832763672,18.55289649963379,18.70066261291504,1722130.0 +2015-06-04,18.71708106994629,18.881267547607422,18.47080421447754,18.815593719482422,2203299.0 +2015-06-07,18.79917335510254,18.79917335510254,18.47080421447754,18.52005958557129,1426284.0 +2015-06-08,18.47080421447754,18.55289649963379,18.38871192932129,18.43796730041504,636756.0 +2015-06-09,18.38871192932129,18.55289649963379,18.22452735900879,18.48722267150879,1259692.0 +2015-06-10,18.55289649963379,18.63498878479004,18.55289649963379,18.55289649963379,686282.0 +2015-06-11,18.63498878479004,18.63498878479004,18.38871192932129,18.47080421447754,640156.0 +2015-06-14,18.47080421447754,18.79917335510254,18.47080421447754,18.73349952697754,983820.0 +2015-06-15,18.79917335510254,18.881267547607422,18.47080421447754,18.53647804260254,1369360.0 +2015-06-16,18.55289649963379,18.63498878479004,18.47080421447754,18.48722267150879,682015.0 +2015-06-17,18.55289649963379,18.55289649963379,18.38871192932129,18.47080421447754,739805.0 +2015-06-18,18.47080421447754,19.209636688232422,18.47080421447754,19.045452117919922,2262741.0 +2015-06-21,18.963359832763672,19.127544403076172,18.55289649963379,18.61857032775879,4909097.0 +2015-06-22,18.63498878479004,18.63498878479004,18.30661964416504,18.47080421447754,2034376.0 +2015-06-23,18.55289649963379,18.79917335510254,18.47080421447754,18.70066261291504,2140807.0 +2015-06-24,18.79917335510254,19.045452117919922,18.63498878479004,18.86484718322754,1933082.0 +2015-06-25,18.79917335510254,18.881267547607422,18.63498878479004,18.73349952697754,1591476.0 +2015-06-28,18.881267547607422,19.620098114013672,18.63498878479004,18.881267547607422,7155687.0 +2015-06-29,18.71708106994629,18.71708106994629,18.38871192932129,18.61857032775879,1782824.0 +2015-06-30,18.55289649963379,18.79917335510254,18.38871192932129,18.71708106994629,2263783.0 +2015-07-01,18.71708106994629,20.358930587768555,18.55289649963379,19.751447677612305,15338900.0 +2015-07-02,19.620098114013672,20.030561447143555,19.127544403076172,19.176799774169922,6821055.0 +2015-07-05,19.127544403076172,19.620098114013672,18.963359832763672,19.308147430419922,2897922.0 +2015-07-06,19.045452117919922,19.620098114013672,18.963359832763672,19.078289031982422,4203089.0 +2015-07-07,19.127544403076172,19.209636688232422,18.963359832763672,18.963359832763672,1637164.0 +2015-07-08,18.963359832763672,19.045452117919922,18.79917335510254,18.946941375732422,1229215.0 +2015-07-09,18.963359832763672,19.373821258544922,18.963359832763672,19.291728973388672,2038087.0 +2015-07-12,19.209636688232422,19.291728973388672,18.71708106994629,18.83201026916504,3019298.0 +2015-07-13,18.881267547607422,18.963359832763672,18.79917335510254,18.881267547607422,838155.0 +2015-07-14,18.881267547607422,19.538007736206055,18.63498878479004,19.209636688232422,2938803.0 +2015-07-15,19.538007736206055,20.851486206054688,19.373821258544922,19.455913543701172,16753004.0 +2015-07-19,19.455913543701172,19.455913543701172,19.455913543701172,19.455913543701172,0.0 +2015-07-20,19.455913543701172,19.455913543701172,19.455913543701172,19.455913543701172,0.0 +2015-07-21,19.455913543701172,19.455913543701172,19.455913543701172,19.455913543701172,0.0 +2015-07-22,19.620098114013672,19.866376876831055,19.455913543701172,19.587261199951172,3888939.0 +2015-07-23,19.620098114013672,20.030561447143555,19.538007736206055,19.652936935424805,4119322.0 +2015-07-26,19.784284591674805,20.112653732299805,19.620098114013672,19.866376876831055,5345788.0 +2015-07-27,19.948469161987305,20.358930587768555,19.620098114013672,19.718610763549805,8916309.0 +2015-07-28,19.784284591674805,19.948469161987305,19.620098114013672,19.882795333862305,3273586.0 +2015-07-29,19.948469161987305,20.605209350585938,19.866376876831055,20.276838302612305,8802124.0 +2015-07-30,20.276838302612305,21.097763061523438,20.030561447143555,20.079816818237305,15383394.0 +2015-08-02,20.030561447143555,20.194746017456055,18.881267547607422,18.963359832763672,7038044.0 +2015-08-03,19.045452117919922,19.291728973388672,18.79917335510254,19.078289031982422,3814728.0 +2015-08-04,19.045452117919922,19.455913543701172,18.963359832763672,19.357402801513672,4702602.0 +2015-08-05,19.455913543701172,19.538007736206055,19.209636688232422,19.373821258544922,2651221.0 +2015-08-06,19.291728973388672,19.291728973388672,18.47080421447754,18.66782569885254,4195589.0 +2015-08-09,18.47080421447754,18.79917335510254,18.30661964416504,18.749919891357422,2360028.0 +2015-08-10,18.881267547607422,19.291728973388672,18.881267547607422,19.029033660888672,3746833.0 +2015-08-11,19.127544403076172,19.209636688232422,18.71708106994629,18.76633644104004,2369372.0 +2015-08-12,18.47080421447754,18.63498878479004,18.30661964416504,18.53647804260254,2369090.0 +2015-08-13,18.71708106994629,18.79917335510254,18.47080421447754,18.53647804260254,1797402.0 +2015-08-16,18.47080421447754,18.881267547607422,18.06034278869629,18.14243507385254,5101835.0 +2015-08-17,18.06034278869629,18.30661964416504,17.731971740722656,17.81406593322754,2744158.0 +2015-08-18,17.81406593322754,17.81406593322754,16.500585556030273,16.960302352905273,3382220.0 +2015-08-19,16.911048889160156,17.239416122436523,16.254308700561523,16.434911727905273,3821062.0 +2015-08-20,16.00802993774414,16.828954696655273,15.67966079711914,16.681188583374023,4613275.0 +2015-08-23,15.67966079711914,16.17221450805664,15.105012893676758,15.154269218444824,6678318.0 +2015-08-24,15.022920608520508,15.67966079711914,14.366181373596191,14.481110572814941,5682455.0 +2015-08-25,14.776642799377441,15.67966079711914,14.612459182739258,15.54831314086914,11727188.0 +2015-08-26,15.187106132507324,16.00802993774414,15.022920608520508,15.088595390319824,8912875.0 +2015-08-27,15.76175308227539,16.00802993774414,15.433382987976074,15.499056816101074,6876311.0 +2015-08-30,16.00802993774414,16.09012222290039,15.433382987976074,15.51547622680664,3560752.0 +2015-08-31,15.351290702819824,15.433382987976074,15.105012893676758,15.252779960632324,1980920.0 +2015-09-01,15.269198417663574,15.351290702819824,14.940828323364258,14.973665237426758,1991633.0 +2015-09-02,14.776642799377441,14.940828323364258,14.530365943908691,14.694551467895508,4542912.0 +2015-09-03,14.858736038208008,14.940828323364258,14.530365943908691,14.612459182739258,3319548.0 +2015-09-06,14.530365943908691,14.694551467895508,14.448273658752441,14.546785354614258,1834727.0 +2015-09-07,14.612459182739258,14.858736038208008,14.530365943908691,14.612459182739258,3015629.0 +2015-09-08,14.694551467895508,14.940828323364258,14.612459182739258,14.875153541564941,2455602.0 +2015-09-09,15.022920608520508,15.351290702819824,15.022920608520508,15.137849807739258,5451852.0 +2015-09-10,15.022920608520508,15.433382987976074,14.940828323364258,15.121432304382324,6355805.0 +2015-09-13,15.187106132507324,15.843846321105957,15.187106132507324,15.597567558288574,12316113.0 +2015-09-14,15.67966079711914,15.92593765258789,15.351290702819824,15.433382987976074,5355785.0 +2015-09-15,15.433382987976074,15.597567558288574,15.105012893676758,15.187106132507324,3973704.0 +2015-09-16,15.351290702819824,15.51547622680664,15.105012893676758,15.187106132507324,3790323.0 +2015-09-17,15.269198417663574,15.269198417663574,14.776642799377441,14.858736038208008,2496236.0 +2015-09-20,14.776642799377441,14.940828323364258,14.612459182739258,14.776642799377441,1783613.0 +2015-09-21,14.776642799377441,14.940828323364258,14.776642799377441,14.858736038208008,946094.0 +2015-09-27,14.858736038208008,14.858736038208008,14.858736038208008,14.858736038208008,0.0 +2015-09-28,14.858736038208008,14.858736038208008,14.858736038208008,14.858736038208008,0.0 +2015-09-29,14.776642799377441,15.022920608520508,14.612459182739258,14.858736038208008,1724552.0 +2015-09-30,14.940828323364258,15.022920608520508,14.858736038208008,14.858736038208008,1106997.0 +2015-10-01,14.940828323364258,14.940828323364258,14.694551467895508,14.858736038208008,847291.0 +2015-10-04,14.858736038208008,14.858736038208008,14.694551467895508,14.776642799377441,668208.0 +2015-10-05,14.858736038208008,15.187106132507324,14.858736038208008,15.105012893676758,2333296.0 +2015-10-06,15.105012893676758,15.269198417663574,15.022920608520508,15.187106132507324,1538414.0 +2015-10-07,15.269198417663574,15.433382987976074,15.269198417663574,15.433382987976074,1418554.0 +2015-10-08,15.433382987976074,15.597567558288574,15.351290702819824,15.51547622680664,1832350.0 +2015-10-11,15.597567558288574,16.828954696655273,15.597567558288574,16.828954696655273,6832450.0 +2015-10-12,16.828954696655273,16.911048889160156,16.254308700561523,16.33639907836914,4437007.0 +2015-10-13,16.254308700561523,16.33639907836914,16.17221450805664,16.254308700561523,1477617.0 +2015-10-14,16.17221450805664,17.321510314941406,16.17221450805664,16.582677841186523,9200570.0 +2015-10-15,16.664770126342773,16.993139266967773,16.418493270874023,16.582677841186523,2609286.0 +2015-10-18,16.664770126342773,17.075233459472656,16.664770126342773,17.075233459472656,3200168.0 +2015-10-19,17.075233459472656,17.075233459472656,16.746862411499023,16.861791610717773,1836287.0 +2015-10-20,16.911048889160156,17.321510314941406,16.828954696655273,16.911048889160156,3467401.0 +2015-10-21,16.993139266967773,17.403602600097656,16.254308700561523,16.500585556030273,6727907.0 +2015-10-22,16.418493270874023,16.664770126342773,15.351290702819824,15.843846321105957,5701675.0 +2015-10-25,16.00802993774414,16.09012222290039,15.269198417663574,15.269198417663574,3507060.0 +2015-10-26,15.187106132507324,15.269198417663574,14.940828323364258,15.236360549926758,3053941.0 +2015-10-27,15.187106132507324,15.351290702819824,14.448273658752441,14.645296096801758,3886874.0 +2015-10-28,14.776642799377441,14.776642799377441,14.448273658752441,14.760225296020508,2717843.0 +2015-10-29,14.940828323364258,15.022920608520508,14.612459182739258,14.710969924926758,1992217.0 +2015-11-01,14.694551467895508,14.858736038208008,14.448273658752441,14.596039772033691,1535465.0 +2015-11-02,14.612459182739258,14.858736038208008,14.612459182739258,14.678133010864258,1569025.0 +2015-11-03,14.776642799377441,15.105012893676758,14.530365943908691,14.530365943908691,3988872.0 +2015-11-04,14.612459182739258,14.940828323364258,14.530365943908691,14.776642799377441,4648636.0 +2015-11-05,14.776642799377441,14.776642799377441,14.612459182739258,14.678133010864258,1312825.0 +2015-11-08,14.694551467895508,14.940828323364258,14.530365943908691,14.694551467895508,2801925.0 +2015-11-09,14.776642799377441,15.269198417663574,14.776642799377441,15.154269218444824,7314615.0 +2015-11-10,15.187106132507324,15.187106132507324,14.776642799377441,14.842316627502441,2697112.0 +2015-11-11,14.940828323364258,15.269198417663574,14.940828323364258,15.088595390319824,4049637.0 +2015-11-12,15.105012893676758,15.105012893676758,14.776642799377441,14.842316627502441,2234086.0 +2015-11-15,14.530365943908691,14.612459182739258,14.366181373596191,14.464692115783691,2041617.0 +2015-11-16,14.530365943908691,14.776642799377441,14.530365943908691,14.710969924926758,2540295.0 +2015-11-17,14.776642799377441,14.858736038208008,14.612459182739258,14.628876686096191,990061.0 +2015-11-18,14.694551467895508,14.694551467895508,14.612459182739258,14.678133010864258,568050.0 +2015-11-19,14.776642799377441,14.858736038208008,14.694551467895508,14.743805885314941,1313916.0 +2015-11-22,14.858736038208008,15.022920608520508,14.776642799377441,14.875153541564941,1656303.0 +2015-11-23,14.776642799377441,14.940828323364258,14.694551467895508,14.760225296020508,1211538.0 +2015-11-24,14.776642799377441,14.858736038208008,14.694551467895508,14.694551467895508,1264304.0 +2015-11-25,14.694551467895508,14.776642799377441,14.612459182739258,14.612459182739258,598701.0 +2015-11-26,14.612459182739258,14.776642799377441,14.612459182739258,14.612459182739258,1186910.0 +2015-11-29,14.694551467895508,14.776642799377441,14.694551467895508,14.710969924926758,1095501.0 +2015-11-30,14.776642799377441,14.776642799377441,14.612459182739258,14.694551467895508,1154289.0 +2015-12-01,14.776642799377441,14.776642799377441,14.694551467895508,14.727388381958008,546479.0 +2015-12-02,14.694551467895508,14.940828323364258,14.612459182739258,14.776642799377441,2701761.0 +2015-12-03,14.776642799377441,14.858736038208008,14.612459182739258,14.612459182739258,2850643.0 +2015-12-06,14.612459182739258,14.694551467895508,14.530365943908691,14.612459182739258,1275255.0 +2015-12-07,14.694551467895508,14.694551467895508,14.448273658752441,14.464692115783691,865729.0 +2015-12-08,14.448273658752441,14.448273658752441,14.119903564453125,14.267669677734375,1530357.0 +2015-12-09,14.284089088439941,14.366181373596191,14.201995849609375,14.300506591796875,1380236.0 +2015-12-10,14.366181373596191,14.366181373596191,14.201995849609375,14.201995849609375,1068129.0 +2015-12-13,14.119903564453125,14.119903564453125,13.627348899841309,13.857208251953125,2055647.0 +2015-12-14,13.873625755310059,14.037811279296875,13.709441184997559,13.709441184997559,1378552.0 +2015-12-15,13.791534423828125,13.955718994140625,13.709441184997559,13.857208251953125,815140.0 +2015-12-16,13.873625755310059,14.037811279296875,13.791534423828125,13.939299583435059,974662.0 +2015-12-17,14.037811279296875,14.284089088439941,13.955718994140625,14.201995849609375,2114717.0 +2015-12-20,14.037811279296875,14.201995849609375,13.791534423828125,13.857208251953125,1951168.0 +2015-12-21,13.873625755310059,14.037811279296875,13.791534423828125,13.873625755310059,464280.0 +2015-12-22,13.955718994140625,14.201995849609375,13.955718994140625,14.103485107421875,1945786.0 +2015-12-23,14.119903564453125,14.201995849609375,13.955718994140625,14.070648193359375,938671.0 +2015-12-24,14.119903564453125,14.119903564453125,13.873625755310059,13.939299583435059,470795.0 +2015-12-27,13.955718994140625,14.119903564453125,13.873625755310059,13.972137451171875,1486226.0 +2015-12-28,13.955718994140625,14.037811279296875,13.791534423828125,13.873625755310059,1178824.0 +2015-12-29,13.791534423828125,13.955718994140625,13.627348899841309,13.922882080078125,943833.0 +2015-12-30,13.955718994140625,14.119903564453125,13.873625755310059,13.922882080078125,1585715.0 +2015-12-31,13.873625755310059,13.955718994140625,13.709441184997559,13.742278099060059,1358459.0 +2016-01-03,13.709441184997559,13.791534423828125,13.709441184997559,13.742278099060059,757945.0 +2016-01-04,13.709441184997559,13.709441184997559,13.298978805541992,13.397489547729492,1259005.0 +2016-01-05,13.381072044372559,13.545255661010742,13.216887474060059,13.315398216247559,786906.0 +2016-01-06,13.298978805541992,13.298978805541992,12.724331855773926,12.970608711242676,1179569.0 +2016-01-07,12.64223861694336,12.64223861694336,12.23177719116211,12.34670639038086,1369380.0 +2016-01-10,12.34670639038086,12.34670639038086,12.34670639038086,12.34670639038086,0.0 +2016-01-11,12.34670639038086,12.34670639038086,12.34670639038086,12.34670639038086,0.0 +2016-01-12,12.14968490600586,12.23177719116211,12.067591667175293,12.067591667175293,902055.0 +2016-01-13,12.14968490600586,12.14968490600586,11.98550033569336,12.08401107788086,753911.0 +2016-01-14,11.98550033569336,11.98550033569336,10.91829776763916,11.24666690826416,1630592.0 +2016-01-17,10.343649864196777,10.589927673339844,10.179465293884277,10.179465293884277,1558730.0 +2016-01-18,10.097373008728027,10.507835388183594,10.015279769897461,10.327232360839844,1917999.0 +2016-01-19,10.507835388183594,10.91829776763916,10.507835388183594,10.803367614746094,2169620.0 +2016-01-20,10.589927673339844,11.575037002563477,10.425743103027344,10.622764587402344,6567580.0 +2016-01-21,10.097373008728027,10.261557579040527,9.686910629272461,9.818259239196777,5306829.0 +2016-01-24,10.343649864196777,10.343649864196777,9.851095199584961,9.867513656616211,3783142.0 +2016-01-25,9.851095199584961,9.851095199584961,9.604818344116211,9.670492172241211,1496879.0 +2016-01-26,9.522726058959961,9.604818344116211,9.276448249816895,9.473469734191895,2730890.0 +2016-01-27,9.604818344116211,9.604818344116211,9.440632820129395,9.440632820129395,1591325.0 +2016-01-28,9.604818344116211,9.769002914428711,9.522726058959961,9.604818344116211,2728880.0 +2016-01-31,9.851095199584961,10.015279769897461,9.686910629272461,9.752585411071777,3051954.0 +2016-02-01,9.769002914428711,9.851095199584961,9.604818344116211,9.752585411071777,1121478.0 +2016-02-02,9.686910629272461,9.769002914428711,9.604818344116211,9.604818344116211,1089333.0 +2016-02-03,9.604818344116211,9.769002914428711,9.522726058959961,9.703329086303711,1011634.0 +2016-02-04,9.933188438415527,9.933188438415527,9.686910629272461,9.736166000366211,2565226.0 +2016-02-07,9.686910629272461,9.686910629272461,9.604818344116211,9.637655258178711,953853.0 +2016-02-08,9.686910629272461,9.851095199584961,9.604818344116211,9.686910629272461,1747196.0 +2016-02-09,9.686910629272461,10.015279769897461,9.522726058959961,9.769002914428711,5786820.0 +2016-02-10,9.769002914428711,9.933188438415527,9.686910629272461,9.752585411071777,1899735.0 +2016-02-11,9.686910629272461,9.769002914428711,9.358540534973145,9.391378402709961,1440308.0 +2016-02-14,9.522726058959961,9.604818344116211,9.030171394348145,9.112262725830078,1339557.0 +2016-02-15,9.030171394348145,9.276448249816895,8.948078155517578,9.112262725830078,1914859.0 +2016-02-16,9.276448249816895,9.358540534973145,9.030171394348145,9.095845222473145,1833939.0 +2016-02-17,9.030171394348145,9.276448249816895,9.030171394348145,9.112262725830078,1641953.0 +2016-02-18,9.276448249816895,9.358540534973145,9.194355964660645,9.260029792785645,1386724.0 +2016-02-21,9.276448249816895,9.604818344116211,9.276448249816895,9.440632820129395,4824364.0 +2016-02-22,9.604818344116211,9.686910629272461,9.440632820129395,9.604818344116211,2831446.0 +2016-02-23,9.604818344116211,9.769002914428711,9.522726058959961,9.719747543334961,1359014.0 +2016-02-24,9.686910629272461,9.686910629272461,9.522726058959961,9.588399887084961,1249956.0 +2016-02-25,9.686910629272461,9.769002914428711,9.604818344116211,9.670492172241211,1464314.0 +2016-02-28,9.769002914428711,10.015279769897461,9.769002914428711,9.883932113647461,1940778.0 +2016-02-29,9.933188438415527,10.836204528808594,9.851095199584961,10.68843936920166,9633617.0 +2016-03-01,10.672019958496094,10.91829776763916,10.589927673339844,10.606346130371094,5301015.0 +2016-03-02,10.75411319732666,10.836204528808594,10.507835388183594,10.557090759277344,1868324.0 +2016-03-03,10.507835388183594,10.672019958496094,10.507835388183594,10.573509216308594,1077786.0 +2016-03-06,10.75411319732666,11.492944717407227,10.75411319732666,11.263086318969727,6357697.0 +2016-03-07,11.328760147094727,11.492944717407227,11.08248233795166,11.34517765045166,2609650.0 +2016-03-08,11.410852432250977,11.739221572875977,11.328760147094727,11.624293327331543,3842372.0 +2016-03-09,11.575037002563477,11.575037002563477,11.24666690826416,11.443689346313477,1639271.0 +2016-03-10,11.492944717407227,11.657130241394043,11.410852432250977,11.476526260375977,1156184.0 +2016-03-13,11.492944717407227,11.657130241394043,11.410852432250977,11.476526260375977,1132413.0 +2016-03-14,11.492944717407227,11.821314811706543,11.410852432250977,11.673547744750977,5824633.0 +2016-03-15,11.821314811706543,12.23177719116211,11.492944717407227,11.575037002563477,4859844.0 +2016-03-16,11.657130241394043,12.067591667175293,11.575037002563477,11.919825553894043,3244971.0 +2016-03-17,12.14968490600586,13.052701950073242,12.067591667175293,13.052701950073242,6896887.0 +2016-03-20,13.463164329528809,14.284089088439941,13.216887474060059,14.284089088439941,11603604.0 +2016-03-21,14.448273658752441,15.597567558288574,13.955718994140625,14.645296096801758,17590502.0 +2016-03-22,14.858736038208008,14.858736038208008,13.791534423828125,14.054229736328125,10467657.0 +2016-03-23,14.119903564453125,15.269198417663574,13.873625755310059,14.612459182739258,12260200.0 +2016-03-24,14.448273658752441,14.940828323364258,14.284089088439941,14.481110572814941,7855687.0 +2016-03-27,14.481110572814941,14.481110572814941,14.481110572814941,14.481110572814941,0.0 +2016-03-28,14.481110572814941,14.481110572814941,14.481110572814941,14.481110572814941,0.0 +2016-03-29,14.612459182739258,14.858736038208008,14.366181373596191,14.776642799377441,6633950.0 +2016-03-30,14.858736038208008,14.858736038208008,14.448273658752441,14.579622268676758,2604053.0 +2016-03-31,14.448273658752441,14.530365943908691,14.119903564453125,14.333344459533691,1912726.0 +2016-04-03,14.201995849609375,14.284089088439941,13.627348899841309,13.791534423828125,2136860.0 +2016-04-04,13.791534423828125,15.105012893676758,13.791534423828125,14.940828323364258,4764403.0 +2016-04-05,14.858736038208008,15.51547622680664,14.694551467895508,14.940828323364258,7321576.0 +2016-04-06,15.105012893676758,15.76175308227539,14.858736038208008,15.022920608520508,12385766.0 +2016-04-07,15.187106132507324,15.51547622680664,15.105012893676758,15.121432304382324,4955318.0 +2016-04-10,15.269198417663574,15.351290702819824,15.022920608520508,15.121432304382324,3284770.0 +2016-04-11,15.105012893676758,15.105012893676758,14.612459182739258,14.743805885314941,5327740.0 +2016-04-12,14.694551467895508,15.022920608520508,14.694551467895508,14.776642799377441,2550952.0 +2016-04-13,14.776642799377441,14.940828323364258,14.612459182739258,14.760225296020508,3938220.0 +2016-04-14,14.776642799377441,14.858736038208008,14.612459182739258,14.694551467895508,2221141.0 +2016-04-17,14.694551467895508,14.940828323364258,14.448273658752441,14.612459182739258,3211028.0 +2016-04-18,14.612459182739258,15.022920608520508,14.448273658752441,14.776642799377441,5280688.0 +2016-04-19,14.858736038208008,15.187106132507324,14.776642799377441,15.006502151489258,5074076.0 +2016-04-20,15.022920608520508,15.105012893676758,14.858736038208008,14.924409866333008,1994654.0 +2016-04-21,14.858736038208008,14.940828323364258,14.612459182739258,14.710969924926758,3721660.0 +2016-04-24,14.776642799377441,14.940828323364258,14.530365943908691,14.760225296020508,6337538.0 +2016-04-25,14.694551467895508,14.858736038208008,14.612459182739258,14.776642799377441,2803595.0 +2016-04-26,14.776642799377441,15.187106132507324,14.694551467895508,14.793062210083008,8122339.0 +2016-04-27,14.858736038208008,14.940828323364258,14.694551467895508,14.760225296020508,3198763.0 +2016-04-28,14.776642799377441,14.940828323364258,14.694551467895508,14.760225296020508,5538756.0 +2016-05-01,14.858736038208008,14.858736038208008,14.694551467895508,14.710969924926758,3288905.0 +2016-05-02,14.776642799377441,14.776642799377441,14.612459182739258,14.661713600158691,1098945.0 +2016-05-03,14.612459182739258,14.776642799377441,14.530365943908691,14.596039772033691,1870267.0 +2016-05-04,14.694551467895508,15.187106132507324,14.694551467895508,14.809479713439941,9535730.0 +2016-05-05,14.858736038208008,14.940828323364258,14.694551467895508,14.694551467895508,2457640.0 +2016-05-08,14.694551467895508,15.022920608520508,14.612459182739258,14.710969924926758,4574864.0 +2016-05-09,14.694551467895508,14.776642799377441,14.612459182739258,14.710969924926758,2695345.0 +2016-05-10,14.694551467895508,14.694551467895508,14.612459182739258,14.612459182739258,1328576.0 +2016-05-11,14.694551467895508,14.694551467895508,14.612459182739258,14.661713600158691,767152.0 +2016-05-12,14.776642799377441,14.776642799377441,14.612459182739258,14.661713600158691,677416.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,12.724331855773926,13.052701950073242,12.724331855773926,13.036282539367676,1139619.0 +2016-05-25,13.134794235229492,13.298978805541992,13.134794235229492,13.200468063354492,1178235.0 +2016-05-26,13.216887474060059,13.216887474060059,12.888517379760742,12.937771797180176,746266.0 +2016-05-29,12.888517379760742,12.970608711242676,12.47805404663086,12.60940170288086,1203935.0 +2016-05-30,12.560147285461426,12.64223861694336,12.14968490600586,12.21535873413086,997605.0 +2016-05-31,12.31386947631836,12.39596176147461,12.23177719116211,12.37954330444336,913184.0 +2016-06-01,12.39596176147461,12.39596176147461,12.23177719116211,12.34670639038086,384312.0 +2016-06-02,12.31386947631836,12.39596176147461,12.23177719116211,12.37954330444336,675278.0 +2016-06-05,12.39596176147461,13.545255661010742,12.39596176147461,13.545255661010742,3182074.0 +2016-06-06,13.873625755310059,14.284089088439941,12.806424140930176,12.904934883117676,10011361.0 +2016-06-07,13.052701950073242,13.052701950073242,12.888517379760742,12.954191207885742,1643784.0 +2016-06-08,13.052701950073242,13.627348899841309,12.888517379760742,13.200468063354492,4683078.0 +2016-06-09,13.216887474060059,13.216887474060059,12.970608711242676,13.052701950073242,1658738.0 +2016-06-12,12.970608711242676,13.052701950073242,12.888517379760742,13.036282539367676,921208.0 +2016-06-13,12.970608711242676,13.052701950073242,12.888517379760742,12.937771797180176,1367540.0 +2016-06-14,,,,, +2016-06-15,13.298978805541992,13.381072044372559,13.052701950073242,13.118375778198242,1504793.0 +2016-06-16,13.052701950073242,13.216887474060059,12.970608711242676,13.118375778198242,727937.0 +2016-06-19,13.216887474060059,13.298978805541992,13.134794235229492,13.151212692260742,915476.0 +2016-06-20,13.134794235229492,13.216887474060059,13.052701950073242,13.134794235229492,601564.0 +2016-06-21,13.216887474060059,13.381072044372559,13.134794235229492,13.151212692260742,1183742.0 +2016-06-22,13.216887474060059,13.298978805541992,12.970608711242676,13.036282539367676,877476.0 +2016-06-23,12.970608711242676,13.216887474060059,12.970608711242676,13.134794235229492,940452.0 +2016-06-26,12.31386947631836,12.888517379760742,12.31386947631836,12.888517379760742,2071603.0 +2016-06-27,12.888517379760742,13.052701950073242,12.806424140930176,12.888517379760742,2307605.0 +2016-06-28,12.806424140930176,12.888517379760742,12.724331855773926,12.888517379760742,1015803.0 +2016-06-29,12.888517379760742,13.463164329528809,12.888517379760742,13.052701950073242,4473073.0 +2016-06-30,13.134794235229492,13.134794235229492,12.806424140930176,12.970608711242676,1264913.0 +2016-07-03,13.134794235229492,13.134794235229492,12.806424140930176,12.970608711242676,1264913.0 +2016-07-04,12.970608711242676,12.970608711242676,12.970608711242676,12.970608711242676,0.0 +2016-07-05,12.970608711242676,12.970608711242676,12.970608711242676,12.970608711242676,0.0 +2016-07-06,12.970608711242676,12.970608711242676,12.970608711242676,12.970608711242676,0.0 +2016-07-10,12.970608711242676,13.134794235229492,12.970608711242676,13.052701950073242,1391353.0 +2016-07-11,13.134794235229492,13.545255661010742,12.970608711242676,13.381072044372559,5170240.0 +2016-07-12,13.381072044372559,14.119903564453125,13.381072044372559,13.709441184997559,6278035.0 +2016-07-14,13.627348899841309,13.709441184997559,13.381072044372559,13.463164329528809,1850568.0 +2016-07-17,13.463164329528809,13.627348899841309,13.381072044372559,13.463164329528809,619650.0 +2016-07-18,13.463164329528809,13.545255661010742,13.298978805541992,13.381072044372559,1583240.0 +2016-07-19,13.298978805541992,13.298978805541992,13.134794235229492,13.216887474060059,628258.0 +2016-07-20,13.216887474060059,13.216887474060059,13.134794235229492,13.216887474060059,432380.0 +2016-07-21,13.134794235229492,13.216887474060059,13.134794235229492,13.216887474060059,712227.0 +2016-07-24,13.216887474060059,13.298978805541992,12.970608711242676,13.052701950073242,830352.0 +2016-07-25,13.052701950073242,13.381072044372559,13.052701950073242,13.381072044372559,918896.0 +2016-07-26,13.298978805541992,13.463164329528809,13.134794235229492,13.381072044372559,1225285.0 +2016-07-27,13.216887474060059,13.298978805541992,12.970608711242676,13.052701950073242,1647090.0 +2016-07-28,12.970608711242676,12.970608711242676,11.739221572875977,11.739221572875977,6169720.0 +2016-07-31,11.24666690826416,11.492944717407227,10.836204528808594,11.16457462310791,3571389.0 +2016-08-01,11.16457462310791,11.657130241394043,11.08248233795166,11.492944717407227,3272353.0 +2016-08-02,11.492944717407227,11.575037002563477,11.16457462310791,11.410852432250977,2001606.0 +2016-08-03,11.328760147094727,11.328760147094727,11.00039005279541,11.16457462310791,1866801.0 +2016-08-04,11.16457462310791,11.24666690826416,11.16457462310791,11.24666690826416,791023.0 +2016-08-07,11.16457462310791,11.328760147094727,11.16457462310791,11.328760147094727,599056.0 +2016-08-08,11.328760147094727,11.410852432250977,11.16457462310791,11.328760147094727,1257877.0 +2016-08-09,11.410852432250977,11.657130241394043,11.24666690826416,11.492944717407227,1757651.0 +2016-08-10,11.492944717407227,11.575037002563477,11.328760147094727,11.410852432250977,914191.0 +2016-08-11,11.410852432250977,11.492944717407227,11.328760147094727,11.492944717407227,1230860.0 +2016-08-14,11.657130241394043,11.821314811706543,11.575037002563477,11.657130241394043,1527738.0 +2016-08-15,11.739221572875977,11.821314811706543,11.657130241394043,11.657130241394043,1005297.0 +2016-08-16,11.821314811706543,11.903407096862793,11.657130241394043,11.657130241394043,1487195.0 +2016-08-17,11.657130241394043,11.657130241394043,11.24666690826416,11.24666690826416,1093317.0 +2016-08-18,11.328760147094727,11.328760147094727,11.00039005279541,11.328760147094727,1139991.0 +2016-08-21,11.24666690826416,11.410852432250977,11.24666690826416,11.24666690826416,463012.0 +2016-08-22,11.24666690826416,11.24666690826416,11.00039005279541,11.16457462310791,1101185.0 +2016-08-23,11.16457462310791,11.24666690826416,11.08248233795166,11.16457462310791,477352.0 +2016-08-24,11.16457462310791,11.328760147094727,11.00039005279541,11.08248233795166,758738.0 +2016-08-25,11.00039005279541,11.00039005279541,10.672019958496094,10.91829776763916,1007602.0 +2016-08-28,11.00039005279541,11.16457462310791,11.00039005279541,11.08248233795166,444587.0 +2016-08-29,11.08248233795166,11.24666690826416,11.08248233795166,11.08248233795166,420067.0 +2016-08-30,11.08248233795166,11.16457462310791,11.08248233795166,11.08248233795166,643693.0 +2016-08-31,11.08248233795166,11.08248233795166,10.836204528808594,10.836204528808594,867313.0 +2016-09-01,10.836204528808594,10.836204528808594,10.507835388183594,10.672019958496094,609661.0 +2016-09-04,10.75411319732666,10.836204528808594,10.589927673339844,10.75411319732666,413712.0 +2016-09-05,10.836204528808594,10.91829776763916,10.75411319732666,10.91829776763916,578080.0 +2016-09-06,10.91829776763916,10.91829776763916,10.836204528808594,10.836204528808594,554925.0 +2016-09-07,10.91829776763916,10.91829776763916,10.75411319732666,10.91829776763916,370157.0 +2016-09-08,10.836204528808594,11.08248233795166,10.75411319732666,11.00039005279541,929607.0 +2016-09-11,11.00039005279541,11.00039005279541,11.00039005279541,11.00039005279541,0.0 +2016-09-12,11.00039005279541,11.00039005279541,11.00039005279541,11.00039005279541,0.0 +2016-09-18,11.00039005279541,11.00039005279541,10.836204528808594,10.836204528808594,326741.0 +2016-09-19,10.836204528808594,10.836204528808594,10.343649864196777,10.507835388183594,698565.0 +2016-09-20,10.507835388183594,10.589927673339844,10.343649864196777,10.589927673339844,375688.0 +2016-09-21,10.589927673339844,10.672019958496094,10.507835388183594,10.589927673339844,335820.0 +2016-09-22,10.589927673339844,10.672019958496094,10.507835388183594,10.589927673339844,335820.0 +2016-09-25,10.672019958496094,11.575037002563477,10.589927673339844,11.575037002563477,4562393.0 +2016-09-26,11.657130241394043,11.98550033569336,11.492944717407227,11.657130241394043,3848250.0 +2016-09-27,11.410852432250977,11.410852432250977,10.589927673339844,10.75411319732666,3005290.0 +2016-09-28,10.75411319732666,11.575037002563477,10.672019958496094,11.08248233795166,4172801.0 +2016-09-29,11.08248233795166,11.410852432250977,10.836204528808594,11.08248233795166,2633939.0 +2016-10-02,11.08248233795166,11.08248233795166,11.08248233795166,11.08248233795166,0.0 +2016-10-03,11.08248233795166,11.08248233795166,11.08248233795166,11.08248233795166,0.0 +2016-10-04,12.14968490600586,12.14968490600586,12.067591667175293,12.14968490600586,1513761.0 +2016-10-05,12.64223861694336,13.052701950073242,12.31386947631836,12.724331855773926,11237468.0 +2016-10-06,12.64223861694336,12.64223861694336,12.23177719116211,12.23177719116211,3182405.0 +2016-10-09,12.23177719116211,12.23177719116211,11.410852432250977,11.575037002563477,3634966.0 +2016-10-10,11.328760147094727,11.821314811706543,11.16457462310791,11.657130241394043,3108262.0 +2016-10-11,11.821314811706543,11.98550033569336,11.575037002563477,11.657130241394043,2533943.0 +2016-10-12,11.821314811706543,12.31386947631836,11.821314811706543,12.067591667175293,5520434.0 +2016-10-13,11.98550033569336,12.067591667175293,11.657130241394043,11.739221572875977,2068805.0 +2016-10-16,11.821314811706543,12.067591667175293,11.657130241394043,11.657130241394043,2911602.0 +2016-10-17,11.575037002563477,11.657130241394043,11.328760147094727,11.410852432250977,1152128.0 +2016-10-18,11.16457462310791,11.24666690826416,10.507835388183594,10.75411319732666,2431263.0 +2016-10-19,10.836204528808594,11.00039005279541,10.672019958496094,11.00039005279541,1423193.0 +2016-10-20,11.00039005279541,11.24666690826416,10.91829776763916,11.24666690826416,2093670.0 +2016-10-23,11.16457462310791,11.492944717407227,11.08248233795166,11.328760147094727,2064179.0 +2016-10-24,,,,, +2016-10-25,11.410852432250977,11.575037002563477,11.410852432250977,11.575037002563477,1317162.0 +2016-10-26,11.492944717407227,12.14968490600586,11.328760147094727,12.067591667175293,5051475.0 +2016-10-27,12.067591667175293,12.39596176147461,11.903407096862793,12.067591667175293,4721088.0 +2016-10-30,11.98550033569336,11.98550033569336,11.657130241394043,11.739221572875977,2017414.0 +2016-10-31,11.821314811706543,12.47805404663086,11.821314811706543,12.14968490600586,7078239.0 +2016-11-01,12.14968490600586,12.23177719116211,11.98550033569336,12.067591667175293,1408202.0 +2016-11-02,12.067591667175293,12.14968490600586,11.739221572875977,11.739221572875977,2655525.0 +2016-11-03,11.739221572875977,11.98550033569336,11.739221572875977,11.903407096862793,1699943.0 +2016-11-06,11.903407096862793,12.14968490600586,11.821314811706543,11.98550033569336,1648242.0 +2016-11-07,12.14968490600586,12.47805404663086,12.14968490600586,12.31386947631836,3024172.0 +2016-11-08,12.47805404663086,12.64223861694336,12.39596176147461,12.560147285461426,2459283.0 +2016-11-09,12.23177719116211,13.791534423828125,12.067591667175293,13.298978805541992,8116253.0 +2016-11-10,13.381072044372559,13.627348899841309,13.298978805541992,13.298978805541992,3851287.0 +2016-11-13,13.545255661010742,13.627348899841309,13.298978805541992,13.381072044372559,5354569.0 +2016-11-14,13.463164329528809,13.463164329528809,13.134794235229492,13.134794235229492,3083795.0 +2016-11-15,13.134794235229492,13.216887474060059,12.560147285461426,12.724331855773926,2426047.0 +2016-11-16,12.888517379760742,13.216887474060059,12.888517379760742,13.216887474060059,2220345.0 +2016-11-17,13.216887474060059,13.791534423828125,13.052701950073242,13.463164329528809,7058843.0 +2016-11-20,13.545255661010742,13.955718994140625,13.463164329528809,13.709441184997559,4912889.0 +2016-11-21,13.791534423828125,13.955718994140625,13.463164329528809,13.463164329528809,3274443.0 +2016-11-22,13.381072044372559,13.463164329528809,12.970608711242676,13.298978805541992,3904670.0 +2016-11-23,13.298978805541992,13.545255661010742,13.298978805541992,13.381072044372559,2924164.0 +2016-11-24,13.463164329528809,13.463164329528809,13.134794235229492,13.134794235229492,3876265.0 +2016-11-27,13.134794235229492,13.381072044372559,13.052701950073242,13.381072044372559,3136186.0 +2016-11-28,13.298978805541992,13.381072044372559,13.052701950073242,13.216887474060059,2582248.0 +2016-11-29,13.298978805541992,13.381072044372559,13.134794235229492,13.134794235229492,1790597.0 +2016-11-30,13.134794235229492,13.627348899841309,13.134794235229492,13.545255661010742,5344793.0 +2016-12-01,13.709441184997559,13.791534423828125,13.463164329528809,13.463164329528809,4711939.0 +2016-12-04,13.545255661010742,13.873625755310059,13.381072044372559,13.545255661010742,6518214.0 +2016-12-05,13.545255661010742,13.791534423828125,13.463164329528809,13.709441184997559,5097606.0 +2016-12-06,13.709441184997559,14.037811279296875,13.463164329528809,13.955718994140625,8733638.0 +2016-12-07,13.955718994140625,14.366181373596191,13.873625755310059,13.873625755310059,7692624.0 +2016-12-08,13.955718994140625,14.037811279296875,13.709441184997559,13.791534423828125,3033917.0 +2016-12-11,13.873625755310059,14.119903564453125,13.873625755310059,13.955718994140625,3874294.0 +2016-12-12,14.037811279296875,14.119903564453125,13.627348899841309,13.709441184997559,3780080.0 +2016-12-13,13.709441184997559,13.709441184997559,13.298978805541992,13.545255661010742,1418128.0 +2016-12-14,13.463164329528809,13.627348899841309,13.216887474060059,13.216887474060059,1339059.0 +2016-12-15,13.052701950073242,13.216887474060059,12.888517379760742,13.216887474060059,2228150.0 +2016-12-18,13.216887474060059,13.463164329528809,13.216887474060059,13.381072044372559,1424167.0 +2016-12-19,13.381072044372559,13.381072044372559,13.134794235229492,13.216887474060059,861673.0 +2016-12-20,13.134794235229492,13.463164329528809,13.134794235229492,13.216887474060059,2639149.0 +2016-12-21,13.216887474060059,13.627348899841309,13.134794235229492,13.463164329528809,2438834.0 +2016-12-22,13.545255661010742,13.709441184997559,13.298978805541992,13.298978805541992,1620427.0 +2016-12-25,13.463164329528809,13.709441184997559,13.381072044372559,13.545255661010742,3036792.0 +2016-12-26,,,,, +2016-12-27,13.955718994140625,14.119903564453125,13.791534423828125,13.955718994140625,3317614.0 +2016-12-28,13.873625755310059,13.955718994140625,13.709441184997559,13.791534423828125,2074291.0 +2016-12-29,13.791534423828125,13.791534423828125,13.545255661010742,13.627348899841309,1284544.0 +2017-01-01,13.627348899841309,13.709441184997559,13.463164329528809,13.709441184997559,1875204.0 +2017-01-02,13.709441184997559,13.709441184997559,13.545255661010742,13.545255661010742,1264078.0 +2017-01-03,13.545255661010742,13.709441184997559,13.463164329528809,13.627348899841309,1280751.0 +2017-01-04,13.627348899841309,13.627348899841309,13.545255661010742,13.545255661010742,1269390.0 +2017-01-05,13.545255661010742,13.873625755310059,13.545255661010742,13.791534423828125,4530599.0 +2017-01-08,13.791534423828125,13.873625755310059,13.709441184997559,13.709441184997559,1980312.0 +2017-01-09,13.709441184997559,13.791534423828125,13.381072044372559,13.545255661010742,2246134.0 +2017-01-10,13.545255661010742,13.545255661010742,13.134794235229492,13.134794235229492,3165205.0 +2017-01-11,13.134794235229492,13.216887474060059,12.724331855773926,12.724331855773926,1919799.0 +2017-01-12,12.888517379760742,13.052701950073242,12.64223861694336,12.806424140930176,1822737.0 +2017-01-15,12.806424140930176,13.134794235229492,12.724331855773926,12.970608711242676,1328419.0 +2017-01-16,13.052701950073242,13.052701950073242,12.806424140930176,12.888517379760742,1024305.0 +2017-01-17,12.970608711242676,13.298978805541992,12.806424140930176,13.134794235229492,1709457.0 +2017-01-18,13.134794235229492,13.381072044372559,13.052701950073242,13.134794235229492,1559426.0 +2017-01-19,13.463164329528809,13.791534423828125,13.298978805541992,13.463164329528809,5369272.0 +2017-01-22,13.463164329528809,13.791534423828125,13.381072044372559,13.709441184997559,3148386.0 +2017-01-23,13.709441184997559,13.873625755310059,13.627348899841309,13.627348899841309,3002989.0 +2017-01-24,13.709441184997559,14.366181373596191,13.627348899841309,14.119903564453125,7572861.0 +2017-01-25,14.284089088439941,14.448273658752441,14.037811279296875,14.201995849609375,3279588.0 +2017-01-26,14.284089088439941,14.612459182739258,14.119903564453125,14.612459182739258,7122699.0 +2017-01-29,14.612459182739258,15.105012893676758,14.612459182739258,14.858736038208008,7463384.0 +2017-01-30,14.776642799377441,14.858736038208008,14.366181373596191,14.448273658752441,4090646.0 +2017-01-31,14.530365943908691,14.858736038208008,14.448273658752441,14.776642799377441,4550847.0 +2017-02-01,14.694551467895508,14.858736038208008,14.448273658752441,14.530365943908691,2473821.0 +2017-02-02,14.612459182739258,14.694551467895508,14.448273658752441,14.448273658752441,1341534.0 +2017-02-05,14.530365943908691,14.694551467895508,14.366181373596191,14.448273658752441,1209034.0 +2017-02-06,14.448273658752441,14.530365943908691,14.284089088439941,14.448273658752441,999371.0 +2017-02-07,14.448273658752441,14.530365943908691,14.284089088439941,14.530365943908691,1646943.0 +2017-02-08,14.366181373596191,14.366181373596191,14.119903564453125,14.366181373596191,1930760.0 +2017-02-09,14.366181373596191,14.448273658752441,14.201995849609375,14.284089088439941,1094322.0 +2017-02-12,14.366181373596191,14.448273658752441,14.284089088439941,14.366181373596191,1257150.0 +2017-02-13,14.366181373596191,14.940828323364258,14.284089088439941,14.776642799377441,3071502.0 +2017-02-14,14.858736038208008,15.022920608520508,14.694551467895508,14.940828323364258,3318794.0 +2017-02-15,14.940828323364258,14.940828323364258,14.612459182739258,14.776642799377441,1953057.0 +2017-02-16,14.694551467895508,14.858736038208008,14.612459182739258,14.694551467895508,1505339.0 +2017-02-19,14.776642799377441,15.351290702819824,14.776642799377441,14.940828323364258,4014657.0 +2017-02-20,14.858736038208008,15.51547622680664,14.694551467895508,15.105012893676758,5825575.0 +2017-02-21,15.433382987976074,15.597567558288574,15.022920608520508,15.269198417663574,8134426.0 +2017-02-22,15.351290702819824,15.351290702819824,14.858736038208008,14.940828323364258,2655641.0 +2017-02-23,14.858736038208008,14.940828323364258,14.694551467895508,14.776642799377441,2151498.0 +2017-02-26,14.776642799377441,14.940828323364258,14.776642799377441,14.858736038208008,665830.0 +2017-02-27,14.776642799377441,15.105012893676758,14.448273658752441,14.612459182739258,2476451.0 +2017-02-28,14.612459182739258,14.858736038208008,14.530365943908691,14.776642799377441,1354447.0 +2017-03-01,14.776642799377441,14.776642799377441,14.530365943908691,14.612459182739258,2336049.0 +2017-03-02,14.694551467895508,14.694551467895508,14.530365943908691,14.694551467895508,1981757.0 +2017-03-05,14.612459182739258,14.612459182739258,14.366181373596191,14.448273658752441,1576876.0 +2017-03-06,14.448273658752441,14.448273658752441,14.201995849609375,14.284089088439941,1078800.0 +2017-03-07,14.448273658752441,14.612459182739258,14.366181373596191,14.530365943908691,800235.0 +2017-03-08,14.530365943908691,14.530365943908691,14.366181373596191,14.366181373596191,1168149.0 +2017-03-09,14.284089088439941,14.366181373596191,14.037811279296875,14.201995849609375,1731276.0 +2017-03-12,14.201995849609375,14.284089088439941,14.037811279296875,14.119903564453125,1106764.0 +2017-03-13,14.037811279296875,14.201995849609375,13.955718994140625,13.955718994140625,1118377.0 +2017-03-14,13.873625755310059,13.955718994140625,13.545255661010742,13.873625755310059,1483762.0 +2017-03-15,13.873625755310059,14.119903564453125,13.791534423828125,14.119903564453125,1009656.0 +2017-03-16,14.201995849609375,14.366181373596191,14.119903564453125,14.366181373596191,1684979.0 +2017-03-19,14.366181373596191,14.366181373596191,14.201995849609375,14.366181373596191,687438.0 +2017-03-20,14.284089088439941,14.448273658752441,14.201995849609375,14.284089088439941,630835.0 +2017-03-21,14.284089088439941,14.366181373596191,14.037811279296875,14.119903564453125,893660.0 +2017-03-22,13.955718994140625,14.037811279296875,13.791534423828125,13.955718994140625,864020.0 +2017-03-23,13.873625755310059,14.612459182739258,13.873625755310059,14.366181373596191,2539100.0 +2017-03-26,14.448273658752441,14.694551467895508,14.366181373596191,14.530365943908691,1678108.0 +2017-03-27,14.448273658752441,14.448273658752441,14.284089088439941,14.366181373596191,613647.0 +2017-03-28,14.366181373596191,14.448273658752441,14.284089088439941,14.366181373596191,627809.0 +2017-03-29,14.366181373596191,14.366181373596191,14.366181373596191,14.366181373596191,0.0 +2017-03-30,14.612459182739258,14.612459182739258,14.366181373596191,14.530365943908691,1375302.0 +2017-04-02,,,,, +2017-04-03,14.776642799377441,14.858736038208008,14.530365943908691,14.530365943908691,1021860.0 +2017-04-04,,,,, +2017-04-05,14.612459182739258,14.776642799377441,14.530365943908691,14.612459182739258,687111.0 +2017-04-06,14.694551467895508,14.776642799377441,14.612459182739258,14.694551467895508,1427204.0 +2017-04-09,14.612459182739258,14.940828323364258,14.612459182739258,14.858736038208008,2041638.0 +2017-04-10,14.940828323364258,15.105012893676758,14.858736038208008,14.940828323364258,1900471.0 +2017-04-11,14.940828323364258,15.269198417663574,14.940828323364258,15.022920608520508,3011962.0 +2017-04-12,15.76175308227539,16.500585556030273,15.76175308227539,16.500585556030273,4930060.0 +2017-04-13,17.157325744628906,17.321510314941406,16.33639907836914,16.418493270874023,17274094.0 +2017-04-16,16.418493270874023,16.828954696655273,16.254308700561523,16.664770126342773,6631196.0 +2017-04-17,16.664770126342773,18.22452735900879,16.500585556030273,18.14243507385254,14857000.0 +2017-04-18,18.06034278869629,18.79917335510254,17.649879455566406,17.97825050354004,16911003.0 +2017-04-19,17.97825050354004,18.47080421447754,17.649879455566406,18.14243507385254,9966759.0 +2017-04-20,18.06034278869629,18.14243507385254,17.567787170410156,17.731971740722656,6000941.0 +2017-04-23,17.896156311035156,17.97825050354004,16.664770126342773,16.746862411499023,6502363.0 +2017-04-24,16.746862411499023,17.321510314941406,16.664770126342773,17.321510314941406,3418531.0 +2017-04-25,17.321510314941406,17.485694885253906,16.911048889160156,16.911048889160156,2156273.0 +2017-04-26,16.993139266967773,17.075233459472656,16.828954696655273,16.911048889160156,1018905.0 +2017-04-27,16.911048889160156,17.485694885253906,16.911048889160156,17.075233459472656,2667429.0 +2017-04-30,16.911048889160156,17.075233459472656,16.746862411499023,16.828954696655273,2071416.0 +2017-05-01,16.828954696655273,16.828954696655273,16.582677841186523,16.582677841186523,1908773.0 +2017-05-02,,,,, +2017-05-03,16.500585556030273,16.911048889160156,16.33639907836914,16.664770126342773,3002238.0 +2017-05-04,16.582677841186523,16.664770126342773,16.33639907836914,16.418493270874023,1371137.0 +2017-05-07,16.418493270874023,16.664770126342773,16.418493270874023,16.500585556030273,2234968.0 +2017-05-08,16.500585556030273,16.911048889160156,16.418493270874023,16.582677841186523,3374988.0 +2017-05-09,,,,, +2017-05-10,16.664770126342773,16.664770126342773,16.418493270874023,16.582677841186523,922953.0 +2017-05-11,16.664770126342773,16.911048889160156,16.500585556030273,16.582677841186523,1398377.0 +2017-05-14,16.582677841186523,16.746862411499023,16.500585556030273,16.746862411499023,534640.0 +2017-05-15,16.664770126342773,16.911048889160156,16.664770126342773,16.746862411499023,1085440.0 +2017-05-16,16.746862411499023,17.157325744628906,16.746862411499023,17.075233459472656,1811196.0 +2017-05-17,16.911048889160156,17.075233459472656,16.746862411499023,16.828954696655273,782048.0 +2017-05-18,16.746862411499023,16.911048889160156,16.746862411499023,16.828954696655273,684869.0 +2017-05-21,17.075233459472656,17.075233459472656,16.746862411499023,16.828954696655273,1003563.0 +2017-05-22,16.746862411499023,16.828954696655273,16.582677841186523,16.746862411499023,672196.0 +2017-05-23,16.582677841186523,16.582677841186523,16.17221450805664,16.254308700561523,1657143.0 +2017-05-24,16.254308700561523,16.254308700561523,15.597567558288574,15.597567558288574,2003154.0 +2017-05-25,15.67966079711914,15.843846321105957,15.597567558288574,15.67966079711914,1062258.0 +2017-05-28,15.67966079711914,15.67966079711914,14.530365943908691,14.776642799377441,2495881.0 +2017-05-29,14.776642799377441,15.022920608520508,14.448273658752441,14.858736038208008,1236642.0 +2017-05-30,14.940828323364258,15.022920608520508,14.776642799377441,14.858736038208008,806257.0 +2017-05-31,14.858736038208008,14.940828323364258,14.776642799377441,14.776642799377441,746812.0 +2017-06-01,14.776642799377441,15.433382987976074,14.776642799377441,14.940828323364258,1250355.0 +2017-06-04,14.875153541564941,15.088595390319824,14.809479713439941,14.940828323364258,575606.0 +2017-06-05,14.858736038208008,15.088595390319824,14.793062210083008,15.022920608520508,443195.0 +2017-06-06,15.022920608520508,15.088595390319824,14.793062210083008,14.858736038208008,882483.0 +2017-06-07,14.858736038208008,15.006502151489258,14.809479713439941,14.875153541564941,463128.0 +2017-06-08,14.907991409301758,15.154269218444824,14.858736038208008,15.055758476257324,1766352.0 +2017-06-11,15.055758476257324,15.170686721801758,14.612459182739258,14.628876686096191,1575550.0 +2017-06-12,14.678133010864258,14.891572952270508,14.596039772033691,14.809479713439941,878156.0 +2017-06-13,14.875153541564941,14.907991409301758,14.743805885314941,14.760225296020508,314229.0 +2017-06-14,14.710969924926758,14.825899124145508,14.628876686096191,14.661713600158691,791724.0 +2017-06-15,14.661713600158691,14.661713600158691,14.185578346252441,14.218415260314941,945273.0 +2017-06-18,14.201995849609375,14.201995849609375,13.709441184997559,13.906462669372559,697237.0 +2017-06-19,13.955718994140625,14.054229736328125,13.840788841247559,13.922882080078125,1320498.0 +2017-06-20,13.955718994140625,14.201995849609375,13.955718994140625,14.087066650390625,1114552.0 +2017-06-21,14.136322021484375,14.842316627502441,14.119903564453125,14.596039772033691,2628839.0 +2017-06-22,14.612459182739258,15.187106132507324,14.530365943908691,15.187106132507324,3082068.0 +2017-06-25,15.187106132507324,15.187106132507324,15.187106132507324,15.187106132507324,0.0 +2017-06-26,14.612459182739258,15.187106132507324,14.530365943908691,15.187106132507324,3082068.0 +2017-06-27,14.612459182739258,15.187106132507324,14.530365943908691,15.187106132507324,3082068.0 +2017-06-28,14.612459182739258,15.187106132507324,14.530365943908691,15.187106132507324,3082068.0 +2017-06-29,14.612459182739258,15.187106132507324,14.530365943908691,15.187106132507324,3082068.0 +2017-07-02,15.187106132507324,15.203523635864258,14.973665237426758,15.055758476257324,784045.0 +2017-07-03,15.022920608520508,15.154269218444824,15.022920608520508,15.039339065551758,667345.0 +2017-07-04,15.022920608520508,15.187106132507324,14.940828323364258,14.973665237426758,1045967.0 +2017-07-05,14.957246780395508,15.022920608520508,14.793062210083008,14.940828323364258,1031922.0 +2017-07-06,14.907991409301758,14.940828323364258,14.809479713439941,14.907991409301758,296547.0 +2017-07-09,14.858736038208008,14.940828323364258,14.842316627502441,14.907991409301758,281402.0 +2017-07-10,14.957246780395508,15.564730644226074,14.891572952270508,15.51547622680664,2567809.0 +2017-07-11,15.51547622680664,15.51547622680664,15.039339065551758,15.137849807739258,2202887.0 +2017-07-12,15.433382987976074,15.67966079711914,15.269198417663574,15.400546073913574,3746334.0 +2017-07-13,15.48263931274414,15.48263931274414,15.154269218444824,15.252779960632324,1699186.0 +2017-07-16,15.252779960632324,15.318453788757324,15.105012893676758,15.203523635864258,1102707.0 +2017-07-17,15.187106132507324,15.219943046569824,15.022920608520508,15.170686721801758,525757.0 +2017-07-18,15.105012893676758,15.269198417663574,15.055758476257324,15.219943046569824,834608.0 +2017-07-19,15.137849807739258,15.203523635864258,14.694551467895508,14.809479713439941,1967798.0 +2017-07-20,14.776642799377441,14.940828323364258,14.760225296020508,14.924409866333008,823609.0 +2017-07-23,14.907991409301758,15.088595390319824,14.809479713439941,15.088595390319824,1324415.0 +2017-07-24,15.105012893676758,15.252779960632324,14.940828323364258,15.154269218444824,1803091.0 +2017-07-25,15.121432304382324,15.236360549926758,15.105012893676758,15.170686721801758,739877.0 +2017-07-26,15.137849807739258,15.187106132507324,15.055758476257324,15.187106132507324,735775.0 +2017-07-27,15.137849807739258,15.400546073913574,15.055758476257324,15.384127616882324,1225664.0 +2017-07-30,15.105012893676758,15.105012893676758,14.366181373596191,14.497529029846191,3893773.0 +2017-07-31,14.513948440551758,14.563202857971191,14.382599830627441,14.497529029846191,972716.0 +2017-08-01,14.513948440551758,14.513948440551758,14.431855201721191,14.481110572814941,824720.0 +2017-08-02,14.464692115783691,14.842316627502441,14.415436744689941,14.760225296020508,2375098.0 +2017-08-03,14.530365943908691,14.678133010864258,14.448273658752441,14.513948440551758,1632085.0 +2017-08-06,14.481110572814941,14.497529029846191,14.234832763671875,14.284089088439941,1419185.0 +2017-08-07,14.399018287658691,14.431855201721191,14.316926002502441,14.415436744689941,693319.0 +2017-08-08,14.366181373596191,14.448273658752441,14.349762916564941,14.349762916564941,550510.0 +2017-08-09,14.349762916564941,14.399018287658691,14.300506591796875,14.316926002502441,905499.0 +2017-08-10,14.349762916564941,14.366181373596191,14.284089088439941,14.316926002502441,656287.0 +2017-08-13,14.284089088439941,14.316926002502441,14.234832763671875,14.267669677734375,447620.0 +2017-08-14,14.234832763671875,14.333344459533691,14.234832763671875,14.267669677734375,405306.0 +2017-08-15,14.267669677734375,14.481110572814941,14.234832763671875,14.267669677734375,1768258.0 +2017-08-16,14.284089088439941,14.431855201721191,14.218415260314941,14.382599830627441,922472.0 +2017-08-17,14.481110572814941,14.596039772033691,14.316926002502441,14.333344459533691,2259403.0 +2017-08-20,14.366181373596191,14.399018287658691,14.333344459533691,14.366181373596191,680019.0 +2017-08-21,14.333344459533691,14.415436744689941,14.333344459533691,14.366181373596191,448059.0 +2017-08-22,14.366181373596191,14.399018287658691,14.349762916564941,14.366181373596191,142670.0 +2017-08-23,14.349762916564941,14.382599830627441,14.333344459533691,14.349762916564941,315687.0 +2017-08-24,14.349762916564941,14.382599830627441,14.218415260314941,14.316926002502441,644132.0 +2017-08-27,14.333344459533691,14.366181373596191,14.251252174377441,14.349762916564941,399282.0 +2017-08-28,14.349762916564941,14.415436744689941,14.284089088439941,14.399018287658691,459694.0 +2017-08-29,14.349762916564941,14.399018287658691,14.300506591796875,14.349762916564941,517939.0 +2017-08-30,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-08-31,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-09-03,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-09-04,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-09-05,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-09-06,14.349762916564941,14.349762916564941,14.349762916564941,14.349762916564941,0.0 +2017-09-07,14.382599830627441,14.497529029846191,14.333344459533691,14.448273658752441,887189.0 +2017-09-10,14.431855201721191,14.546785354614258,14.415436744689941,14.497529029846191,1030844.0 +2017-09-11,14.481110572814941,14.858736038208008,14.481110572814941,14.743805885314941,1607721.0 +2017-09-12,14.973665237426758,14.973665237426758,14.694551467895508,14.727388381958008,940896.0 +2017-09-13,14.694551467895508,14.793062210083008,14.563202857971191,14.760225296020508,1086247.0 +2017-09-14,14.678133010864258,14.678133010864258,14.382599830627441,14.415436744689941,984183.0 +2017-09-17,14.415436744689941,14.530365943908691,14.284089088439941,14.530365943908691,2193607.0 +2017-09-18,14.513948440551758,14.530365943908691,14.399018287658691,14.415436744689941,876437.0 +2017-09-19,14.448273658752441,14.464692115783691,14.382599830627441,14.464692115783691,683235.0 +2017-09-20,14.464692115783691,14.464692115783691,14.464692115783691,14.464692115783691,0.0 +2017-09-21,14.464692115783691,14.464692115783691,14.464692115783691,14.464692115783691,0.0 +2017-09-24,14.464692115783691,14.464692115783691,14.464692115783691,14.464692115783691,0.0 +2017-09-25,14.579622268676758,14.694551467895508,14.448273658752441,14.448273658752441,1080900.0 +2017-09-26,14.448273658752441,14.513948440551758,14.382599830627441,14.431855201721191,1423171.0 +2017-09-27,14.448273658752441,14.448273658752441,14.349762916564941,14.415436744689941,785093.0 +2017-09-28,14.399018287658691,14.431855201721191,14.366181373596191,14.399018287658691,536954.0 +2017-10-01,14.366181373596191,14.497529029846191,14.316926002502441,14.481110572814941,841659.0 +2017-10-02,14.481110572814941,14.481110572814941,14.415436744689941,14.448273658752441,432101.0 +2017-10-03,14.448273658752441,14.448273658752441,14.448273658752441,14.448273658752441,0.0 +2017-10-04,14.037811279296875,14.136322021484375,13.955718994140625,14.021392822265625,766756.0 +2017-10-05,14.004974365234375,14.037811279296875,13.955718994140625,13.955718994140625,813102.0 +2017-10-08,13.988555908203125,13.988555908203125,13.693022727966309,13.693022727966309,709923.0 +2017-10-09,13.693022727966309,13.693022727966309,13.430327415466309,13.512418746948242,753181.0 +2017-10-10,13.496001243591309,13.545255661010742,13.298978805541992,13.298978805541992,432939.0 +2017-10-11,13.298978805541992,13.298978805541992,12.937771797180176,13.003445625305176,950894.0 +2017-10-12,12.954191207885742,13.085538864135742,12.855680465698242,13.036282539367676,537747.0 +2017-10-15,13.052701950073242,13.052701950073242,12.921354293823242,12.970608711242676,475651.0 +2017-10-16,12.970608711242676,13.036282539367676,12.954191207885742,13.036282539367676,607091.0 +2017-10-17,12.987028121948242,13.036282539367676,12.954191207885742,12.987028121948242,521899.0 +2017-10-18,12.954191207885742,12.970608711242676,12.904934883117676,12.937771797180176,364386.0 +2017-10-19,12.921354293823242,12.937771797180176,12.872097969055176,12.937771797180176,1230101.0 +2017-10-22,12.904934883117676,12.937771797180176,12.67507553100586,12.691494941711426,756454.0 +2017-10-23,12.67507553100586,12.67507553100586,12.26461410522461,12.37954330444336,745079.0 +2017-10-24,12.34670639038086,12.34670639038086,12.05117416381836,12.067591667175293,1268616.0 +2017-10-25,12.33028793334961,12.47805404663086,10.86904239654541,10.86904239654541,6556214.0 +2017-10-26,10.261557579040527,10.672019958496094,10.130209922790527,10.458580017089844,10024639.0 +2017-10-29,10.507835388183594,10.78695011138916,10.474998474121094,10.622764587402344,3683292.0 +2017-10-30,10.704856872558594,10.704856872558594,10.458580017089844,10.524253845214844,2334402.0 +2017-10-31,10.507835388183594,10.639183044433594,10.474998474121094,10.589927673339844,1654042.0 +2017-11-01,10.540672302246094,10.606346130371094,10.491416931152344,10.557090759277344,1361799.0 +2017-11-02,10.573509216308594,10.589927673339844,10.507835388183594,10.540672302246094,1331589.0 +2017-11-05,10.474998474121094,10.474998474121094,10.113791465759277,10.343649864196777,1961729.0 +2017-11-06,10.343649864196777,10.343649864196777,10.212302207946777,10.277976036071777,797747.0 +2017-11-07,10.310812950134277,10.310812950134277,9.621236801147461,9.686910629272461,2960095.0 +2017-11-08,9.719747543334961,9.916769027709961,9.604818344116211,9.867513656616211,1647203.0 +2017-11-09,9.883932113647461,9.998862266540527,9.851095199584961,9.966025352478027,1141773.0 +2017-11-12,9.966025352478027,9.966025352478027,9.834676742553711,9.851095199584961,1188401.0 +2017-11-13,9.883932113647461,9.949605941772461,9.851095199584961,9.949605941772461,893792.0 +2017-11-14,9.949605941772461,10.212302207946777,9.933188438415527,10.195883750915527,2097911.0 +2017-11-15,10.212302207946777,10.343649864196777,10.113791465759277,10.113791465759277,1333699.0 +2017-11-16,10.113791465759277,10.277976036071777,10.031699180603027,10.080953598022461,1949954.0 +2017-11-19,10.097373008728027,10.113791465759277,9.916769027709961,9.916769027709961,1260198.0 +2017-11-20,10.130209922790527,10.310812950134277,9.916769027709961,9.933188438415527,4312131.0 +2017-11-21,9.933188438415527,9.933188438415527,9.818259239196777,9.883932113647461,1236054.0 +2017-11-22,9.916769027709961,10.080953598022461,9.916769027709961,10.048116683959961,1444902.0 +2017-11-23,10.048116683959961,10.195883750915527,10.048116683959961,10.130209922790527,1413171.0 +2017-11-26,10.163046836853027,10.327232360839844,10.163046836853027,10.245139122009277,1491381.0 +2017-11-27,10.261557579040527,10.310812950134277,10.163046836853027,10.212302207946777,934980.0 +2017-11-28,10.163046836853027,10.310812950134277,10.163046836853027,10.294395446777344,821446.0 +2017-11-29,10.310812950134277,10.327232360839844,10.245139122009277,10.261557579040527,627129.0 +2017-11-30,10.245139122009277,10.277976036071777,10.228720664978027,10.261557579040527,525112.0 +2017-12-03,10.310812950134277,10.458580017089844,10.294395446777344,10.425743103027344,1417198.0 +2017-12-04,10.442160606384277,11.361597061157227,10.425743103027344,11.049646377563477,8460988.0 +2017-12-05,11.08248233795166,11.542200088500977,10.93471622467041,11.492944717407227,10158274.0 +2017-12-06,11.509363174438477,11.903407096862793,11.443689346313477,11.542200088500977,5730731.0 +2017-12-07,11.509363174438477,11.722804069519043,11.509363174438477,11.607873916625977,3835130.0 +2017-12-10,11.903407096862793,12.41238021850586,11.903407096862793,12.26461410522461,5758258.0 +2017-12-11,12.36312484741211,12.36312484741211,11.919825553894043,11.919825553894043,4252209.0 +2017-12-12,11.903407096862793,11.95266342163086,11.722804069519043,11.788477897644043,2424576.0 +2017-12-13,11.772059440612793,12.39596176147461,11.575037002563477,12.100428581237793,4458388.0 +2017-12-14,12.14968490600586,12.67507553100586,12.14968490600586,12.31386947631836,4673617.0 +2017-12-17,12.33028793334961,12.625821113586426,12.33028793334961,12.42879867553711,2139656.0 +2017-12-18,12.41238021850586,12.592984199523926,12.36312484741211,12.42879867553711,1431378.0 +2017-12-19,12.494473457336426,12.806424140930176,12.24819564819336,12.47805404663086,5582658.0 +2017-12-20,12.46163558959961,12.54372787475586,12.24819564819336,12.29745101928711,1665976.0 +2017-12-21,12.36312484741211,12.36312484741211,12.16610336303711,12.21535873413086,1444661.0 +2017-12-24,12.18252182006836,12.21535873413086,11.886988639831543,11.95266342163086,1486869.0 +2017-12-25,11.919825553894043,12.05117416381836,11.837733268737793,11.886988639831543,1837269.0 +2017-12-26,11.903407096862793,11.969080924987793,11.870570182800293,11.936244010925293,1246598.0 +2017-12-27,11.95266342163086,12.08401107788086,11.95266342163086,12.034754753112793,2116968.0 +2017-12-28,12.034754753112793,12.100428581237793,11.98550033569336,12.08401107788086,2178299.0 +2017-12-31,12.100428581237793,12.19894027709961,12.001917839050293,12.034754753112793,1651994.0 +2018-01-01,11.98550033569336,12.16610336303711,11.821314811706543,12.05117416381836,2551511.0 +2018-01-02,12.08401107788086,12.23177719116211,12.05117416381836,12.100428581237793,2805713.0 +2018-01-03,12.05117416381836,12.067591667175293,11.870570182800293,11.919825553894043,1398591.0 +2018-01-04,11.936244010925293,12.01833724975586,11.936244010925293,11.98550033569336,763307.0 +2018-01-07,12.067591667175293,12.100428581237793,11.98550033569336,11.98550033569336,1306987.0 +2018-01-08,12.01833724975586,12.067591667175293,11.903407096862793,11.919825553894043,922191.0 +2018-01-09,11.95266342163086,11.98550033569336,11.755640983581543,11.837733268737793,797045.0 +2018-01-10,11.870570182800293,11.870570182800293,11.509363174438477,11.722804069519043,1441581.0 +2018-01-11,11.689967155456543,11.788477897644043,11.657130241394043,11.755640983581543,660544.0 +2018-01-14,11.804896354675293,11.804896354675293,11.689967155456543,11.772059440612793,869739.0 +2018-01-15,11.788477897644043,11.788477897644043,11.706384658813477,11.739221572875977,588028.0 +2018-01-16,11.739221572875977,12.39596176147461,11.739221572875977,11.98550033569336,5725911.0 +2018-01-17,12.01833724975586,12.08401107788086,11.903407096862793,11.95266342163086,1617385.0 +2018-01-18,11.98550033569336,11.98550033569336,11.739221572875977,11.936244010925293,1400032.0 +2018-01-21,11.969080924987793,12.034754753112793,11.673547744750977,11.722804069519043,1291878.0 +2018-01-22,11.821314811706543,11.821314811706543,11.624293327331543,11.657130241394043,1068327.0 +2018-01-23,11.689967155456543,11.755640983581543,11.624293327331543,11.657130241394043,783512.0 +2018-01-24,12.01833724975586,12.08401107788086,11.739221572875977,11.788477897644043,5116591.0 +2018-01-25,11.804896354675293,11.804896354675293,11.657130241394043,11.722804069519043,1540560.0 +2018-01-28,11.772059440612793,11.903407096862793,11.722804069519043,11.788477897644043,2678078.0 +2018-01-29,11.788477897644043,11.886988639831543,11.755640983581543,11.804896354675293,1462001.0 +2018-01-30,11.772059440612793,11.886988639831543,11.739221572875977,11.837733268737793,1663201.0 +2018-01-31,11.886988639831543,12.05117416381836,11.772059440612793,11.837733268737793,2568481.0 +2018-02-01,11.854151725769043,11.903407096862793,11.739221572875977,11.788477897644043,1097441.0 +2018-02-04,11.739221572875977,11.739221572875977,11.657130241394043,11.689967155456543,1035885.0 +2018-02-05,11.657130241394043,11.788477897644043,11.657130241394043,11.739221572875977,772002.0 +2018-02-06,11.640710830688477,11.706384658813477,11.525781631469727,11.657130241394043,1311092.0 +2018-02-07,11.689967155456543,11.755640983581543,11.492944717407227,11.492944717407227,1028289.0 +2018-02-08,11.525781631469727,11.624293327331543,11.525781631469727,11.558618545532227,741547.0 +2018-02-11,11.509363174438477,11.542200088500977,11.361597061157227,11.427270889282227,967872.0 +2018-02-12,11.492944717407227,11.607873916625977,11.492944717407227,11.509363174438477,765905.0 +2018-02-13,11.558618545532227,11.657130241394043,11.492944717407227,11.558618545532227,991656.0 +2018-02-14,11.558618545532227,11.607873916625977,11.525781631469727,11.542200088500977,620589.0 +2018-02-15,11.558618545532227,11.607873916625977,11.558618545532227,11.558618545532227,567003.0 +2018-02-18,11.575037002563477,11.607873916625977,11.492944717407227,11.509363174438477,538742.0 +2018-02-19,11.509363174438477,11.509363174438477,11.328760147094727,11.427270889282227,1308319.0 +2018-02-20,11.394433975219727,11.476526260375977,11.394433975219727,11.410852432250977,556098.0 +2018-02-21,11.410852432250977,11.542200088500977,11.410852432250977,11.509363174438477,927794.0 +2018-02-22,11.525781631469727,11.755640983581543,11.492944717407227,11.525781631469727,2548523.0 +2018-02-25,11.558618545532227,11.591456413269043,11.460107803344727,11.492944717407227,698716.0 +2018-02-26,11.476526260375977,11.591456413269043,11.460107803344727,11.558618545532227,726365.0 +2018-02-27,11.591456413269043,11.739221572875977,11.558618545532227,11.657130241394043,2009003.0 +2018-02-28,11.640710830688477,11.706384658813477,11.509363174438477,11.525781631469727,1038047.0 +2018-03-01,11.525781631469727,11.558618545532227,11.476526260375977,11.492944717407227,940428.0 +2018-03-04,11.492944717407227,11.558618545532227,11.460107803344727,11.492944717407227,578107.0 +2018-03-05,11.492944717407227,11.542200088500977,11.443689346313477,11.443689346313477,835056.0 +2018-03-06,11.460107803344727,11.591456413269043,11.427270889282227,11.525781631469727,1261304.0 +2018-03-07,11.509363174438477,11.525781631469727,11.460107803344727,11.492944717407227,572097.0 +2018-03-08,11.492944717407227,11.542200088500977,11.460107803344727,11.476526260375977,599910.0 +2018-03-11,11.492944717407227,11.607873916625977,11.476526260375977,11.591456413269043,1859126.0 +2018-03-12,11.591456413269043,11.969080924987793,11.591456413269043,11.788477897644043,5570758.0 +2018-03-13,11.854151725769043,11.903407096862793,11.739221572875977,11.821314811706543,2080048.0 +2018-03-14,11.854151725769043,12.14968490600586,11.772059440612793,11.919825553894043,2938977.0 +2018-03-15,12.05117416381836,12.05117416381836,11.837733268737793,11.903407096862793,1537680.0 +2018-03-18,11.98550033569336,12.01833724975586,11.886988639831543,11.919825553894043,1372234.0 +2018-03-19,12.001917839050293,12.527310371398926,11.98550033569336,12.21535873413086,9046166.0 +2018-03-20,12.19894027709961,12.37954330444336,12.08401107788086,12.24819564819336,3110172.0 +2018-03-21,12.24819564819336,12.24819564819336,12.24819564819336,12.24819564819336,0.0 +2018-03-22,12.19894027709961,12.41238021850586,12.100428581237793,12.19894027709961,4387126.0 +2018-03-25,12.14968490600586,12.23177719116211,12.067591667175293,12.067591667175293,1306303.0 +2018-03-26,12.067591667175293,12.067591667175293,11.98550033569336,12.034754753112793,1178808.0 +2018-03-27,12.05117416381836,12.08401107788086,11.886988639831543,11.886988639831543,1437027.0 +2018-03-28,11.969080924987793,12.05117416381836,11.821314811706543,12.034754753112793,1331739.0 +2018-03-29,12.01833724975586,12.01833724975586,11.772059440612793,11.788477897644043,2054008.0 +2018-04-01,11.739221572875977,11.903407096862793,11.739221572875977,11.821314811706543,1155211.0 +2018-04-02,11.821314811706543,11.903407096862793,11.804896354675293,11.854151725769043,1054826.0 +2018-04-03,11.837733268737793,12.067591667175293,11.804896354675293,11.95266342163086,2890751.0 +2018-04-04,12.08401107788086,12.11684799194336,11.903407096862793,11.969080924987793,2000740.0 +2018-04-05,11.98550033569336,12.08401107788086,11.95266342163086,12.034754753112793,1869845.0 +2018-04-08,12.01833724975586,12.034754753112793,11.903407096862793,11.936244010925293,1489492.0 +2018-04-09,11.95266342163086,12.034754753112793,11.903407096862793,11.903407096862793,1325706.0 +2018-04-10,11.919825553894043,11.919825553894043,11.821314811706543,11.837733268737793,1190130.0 +2018-04-11,11.821314811706543,11.854151725769043,11.575037002563477,11.591456413269043,2043091.0 +2018-04-12,11.591456413269043,11.706384658813477,11.509363174438477,11.591456413269043,1196995.0 +2018-04-15,11.706384658813477,11.854151725769043,11.706384658813477,11.821314811706543,1572710.0 +2018-04-16,11.821314811706543,11.837733268737793,11.722804069519043,11.821314811706543,2209278.0 +2018-04-17,11.837733268737793,11.95266342163086,11.722804069519043,11.936244010925293,2222646.0 +2018-04-18,11.936244010925293,12.740750312805176,11.919825553894043,12.34670639038086,14048438.0 +2018-04-19,12.46163558959961,12.872097969055176,12.39596176147461,12.47805404663086,10559182.0 +2018-04-22,12.57656478881836,13.266141891479492,12.42879867553711,13.249724388122559,11263917.0 +2018-04-23,13.298978805541992,13.496001243591309,13.200468063354492,13.413908958435059,8332246.0 +2018-04-24,13.463164329528809,13.463164329528809,12.954191207885742,13.167631149291992,5285689.0 +2018-04-25,13.167631149291992,13.627348899841309,12.970608711242676,13.561675071716309,6311620.0 +2018-04-26,13.594511985778809,13.955718994140625,13.594511985778809,13.840788841247559,6635273.0 +2018-04-29,13.840788841247559,14.037811279296875,13.594511985778809,13.660185813903809,4421917.0 +2018-04-30,13.643767356872559,13.758696556091309,13.298978805541992,13.315398216247559,4212476.0 +2018-05-01,13.348235130310059,13.413908958435059,13.118375778198242,13.298978805541992,3482550.0 +2018-05-02,13.298978805541992,13.528838157653809,13.249724388122559,13.397489547729492,3372497.0 +2018-05-03,13.348235130310059,13.397489547729492,13.151212692260742,13.266141891479492,1576748.0 +2018-05-06,13.331815719604492,13.364652633666992,13.200468063354492,13.233304977416992,1685064.0 +2018-05-07,8.235186576843262,8.235186576843262,8.153752326965332,8.194470405578613,1692510.0 +2018-05-08,7.369933128356934,7.369933128356934,7.369933128356934,7.369933128356934,2000842.0 +2018-05-09,6.759164810180664,7.095087051391602,6.718447208404541,6.932216167449951,16349397.0 +2018-05-10,6.922036170959473,7.1663432121276855,6.89149808883667,7.095087051391602,5421701.0 +2018-05-13,7.145985126495361,7.145985126495361,6.993292808532715,7.013650894165039,4243732.0 +2018-05-14,7.023830890655518,7.023830890655518,6.799882888793945,6.850780010223389,4789620.0 +2018-05-15,6.89149808883667,6.901677131652832,6.769343852996826,6.820241928100586,2458843.0 +2018-05-16,6.789702892303467,6.871139049530029,6.769343852996826,6.830420970916748,1634572.0 +2018-05-17,6.820241928100586,6.830420970916748,6.769343852996826,6.820241928100586,915428.0 +2018-05-20,6.840600967407227,7.003471851348877,6.840600967407227,6.962753772735596,1768151.0 +2018-05-21,7.013650894165039,7.013650894165039,6.871139049530029,6.922036170959473,1739709.0 +2018-05-22,6.9118571281433105,6.922036170959473,6.871139049530029,6.922036170959473,1372928.0 +2018-05-23,6.840600967407227,6.901677131652832,6.840600967407227,6.840600967407227,1267031.0 +2018-05-24,6.840600967407227,6.860959053039551,6.759164810180664,6.779523849487305,1891460.0 +2018-05-27,6.769343852996826,6.769343852996826,6.657370090484619,6.67772912979126,1130983.0 +2018-05-28,6.667550086975098,6.667550086975098,6.535216808319092,6.555575847625732,1585187.0 +2018-05-29,6.5657548904418945,6.647191047668457,6.525036811828613,6.575933933258057,1123272.0 +2018-05-30,6.616652011871338,6.932216167449951,6.616652011871338,6.820241928100586,3497647.0 +2018-05-31,6.830420970916748,6.952575206756592,6.810061931610107,6.840600967407227,1833013.0 +2018-06-03,6.840600967407227,6.9118571281433105,6.840600967407227,6.850780010223389,1131176.0 +2018-06-04,6.850780010223389,6.901677131652832,6.789702892303467,6.799882888793945,1010749.0 +2018-06-05,6.769343852996826,6.789702892303467,6.7489848136901855,6.7489848136901855,842060.0 +2018-06-06,6.779523849487305,6.972933769226074,6.779523849487305,6.830420970916748,2314915.0 +2018-06-07,6.860959053039551,6.993292808532715,6.820241928100586,6.9118571281433105,2718132.0 +2018-06-10,6.9118571281433105,6.9118571281433105,6.820241928100586,6.840600967407227,998111.0 +2018-06-11,6.850780010223389,6.860959053039551,6.779523849487305,6.799882888793945,618337.0 +2018-06-12,6.881318092346191,6.881318092346191,6.769343852996826,6.840600967407227,600938.0 +2018-06-13,6.840600967407227,6.840600967407227,6.840600967407227,6.840600967407227,0.0 +2018-06-14,6.840600967407227,6.840600967407227,6.840600967407227,6.840600967407227,0.0 +2018-06-17,6.840600967407227,6.840600967407227,6.840600967407227,6.840600967407227,0.0 +2018-06-18,6.840600967407227,6.840600967407227,6.840600967407227,6.840600967407227,0.0 +2018-06-19,6.840600967407227,6.840600967407227,6.840600967407227,6.840600967407227,0.0 +2018-06-20,6.871139049530029,6.922036170959473,6.820241928100586,6.820241928100586,1424458.0 +2018-06-21,6.860959053039551,6.901677131652832,6.820241928100586,6.901677131652832,788710.0 +2018-06-24,6.922036170959473,6.942395210266113,6.871139049530029,6.922036170959473,1860060.0 +2018-06-25,6.901677131652832,6.922036170959473,6.850780010223389,6.881318092346191,1398413.0 +2018-06-26,6.881318092346191,6.881318092346191,6.779523849487305,6.820241928100586,1524027.0 +2018-06-27,6.840600967407227,6.840600967407227,6.799882888793945,6.830420970916748,2492303.0 +2018-06-28,6.840600967407227,6.840600967407227,6.779523849487305,6.799882888793945,1383575.0 +2018-07-01,6.799882888793945,6.810061931610107,6.769343852996826,6.769343852996826,855705.0 +2018-07-02,6.769343852996826,6.779523849487305,6.596292972564697,6.596292972564697,1321609.0 +2018-07-03,6.596292972564697,6.616652011871338,6.504677772521973,6.535216808319092,1524690.0 +2018-07-04,6.514857769012451,6.575933933258057,6.504677772521973,6.535216808319092,742659.0 +2018-07-05,6.535216808319092,6.535216808319092,6.443601131439209,6.474140167236328,1040412.0 +2018-07-08,6.48431921005249,6.494499206542969,6.260371208190918,6.270549774169922,2829074.0 +2018-07-09,6.2909088134765625,6.311267852783203,6.209474086761475,6.301088809967041,1489375.0 +2018-07-10,6.311267852783203,6.545395851135254,6.301088809967041,6.4537811279296875,2647505.0 +2018-07-11,6.413063049316406,6.575933933258057,6.413063049316406,6.4537811279296875,2548518.0 +2018-07-12,6.4537811279296875,6.46396017074585,6.413063049316406,6.46396017074585,1116663.0 +2018-07-15,6.423242092132568,6.46396017074585,6.372344970703125,6.4537811279296875,1391048.0 +2018-07-16,6.46396017074585,6.535216808319092,6.433422088623047,6.4537811279296875,1781669.0 +2018-07-17,6.4537811279296875,6.46396017074585,6.413063049316406,6.413063049316406,750438.0 +2018-07-18,6.413063049316406,6.514857769012451,6.392704010009766,6.443601131439209,1355485.0 +2018-07-19,6.433422088623047,6.494499206542969,6.433422088623047,6.48431921005249,758706.0 +2018-07-22,6.474140167236328,6.494499206542969,6.46396017074585,6.48431921005249,530404.0 +2018-07-23,6.474140167236328,6.48431921005249,6.433422088623047,6.4537811279296875,628291.0 +2018-07-24,6.46396017074585,6.46396017074585,6.433422088623047,6.443601131439209,543157.0 +2018-07-25,6.433422088623047,6.4537811279296875,6.392704010009766,6.423242092132568,913490.0 +2018-07-26,6.413063049316406,6.413063049316406,6.311267852783203,6.341806888580322,846896.0 +2018-07-29,6.331626892089844,6.3825249671936035,6.321447849273682,6.372344970703125,548638.0 +2018-07-30,6.362165927886963,6.392704010009766,6.331626892089844,6.372344970703125,602816.0 +2018-07-31,6.351985931396484,6.362165927886963,6.331626892089844,6.341806888580322,506433.0 +2018-08-01,6.331626892089844,6.372344970703125,6.311267852783203,6.331626892089844,596447.0 +2018-08-02,6.331626892089844,6.341806888580322,6.311267852783203,6.311267852783203,384204.0 +2018-08-05,6.301088809967041,6.311267852783203,6.219653129577637,6.229833126068115,1644136.0 +2018-08-06,6.219653129577637,6.2807297706604,6.199294090270996,6.209474086761475,1270770.0 +2018-08-07,6.219653129577637,6.240012168884277,6.158576011657715,6.199294090270996,1170525.0 +2018-08-08,6.1789350509643555,6.189115047454834,6.158576011657715,6.1789350509643555,589623.0 +2018-08-09,6.158576011657715,6.718447208404541,6.158576011657715,6.3825249671936035,9125040.0 +2018-08-12,6.392704010009766,6.555575847625732,6.351985931396484,6.372344970703125,1975867.0 +2018-08-13,6.514857769012451,6.514857769012451,6.2909088134765625,6.321447849273682,1447244.0 +2018-08-14,6.321447849273682,6.413063049316406,6.229833126068115,6.260371208190918,1500101.0 +2018-08-15,6.2909088134765625,6.311267852783203,6.229833126068115,6.250192165374756,756807.0 +2018-08-16,6.2807297706604,6.2807297706604,6.189115047454834,6.250192165374756,1570617.0 +2018-08-19,6.2807297706604,6.2807297706604,6.189115047454834,6.250192165374756,1570617.0 +2018-08-20,6.250192165374756,6.250192165374756,6.250192165374756,6.250192165374756,0.0 +2018-08-21,6.250192165374756,6.250192165374756,6.250192165374756,6.250192165374756,0.0 +2018-08-22,6.250192165374756,6.250192165374756,6.250192165374756,6.250192165374756,0.0 +2018-08-23,6.250192165374756,6.250192165374756,6.250192165374756,6.250192165374756,0.0 +2018-08-26,6.2909088134765625,6.311267852783203,6.260371208190918,6.2807297706604,793910.0 +2018-08-27,6.2807297706604,6.301088809967041,6.260371208190918,6.270549774169922,556377.0 +2018-08-28,6.270549774169922,6.270549774169922,6.240012168884277,6.240012168884277,787611.0 +2018-08-29,6.240012168884277,6.260371208190918,6.128037929534912,6.138216972351074,1778186.0 +2018-08-30,6.189115047454834,6.189115047454834,6.138216972351074,6.189115047454834,664279.0 +2018-09-02,6.199294090270996,6.219653129577637,6.117857933044434,6.168756008148193,1080101.0 +2018-09-03,6.199294090270996,6.199294090270996,6.138216972351074,6.138216972351074,647532.0 +2018-09-04,6.138216972351074,6.229833126068115,6.128037929534912,6.158576011657715,903703.0 +2018-09-05,6.158576011657715,6.189115047454834,6.005884170532227,6.06696081161499,2137912.0 +2018-09-06,6.06696081161499,6.06696081161499,5.873550891876221,5.975346088409424,4083283.0 +2018-09-09,5.985525131225586,6.016064167022705,5.914268970489502,5.975346088409424,837065.0 +2018-09-10,6.005884170532227,6.016064167022705,5.90408992767334,5.914268970489502,849190.0 +2018-09-11,5.9244489669799805,5.965166091918945,5.90408992767334,5.965166091918945,645996.0 +2018-09-12,5.975346088409424,6.087319850921631,5.954987049102783,5.985525131225586,1174711.0 +2018-09-13,5.985525131225586,6.06696081161499,5.9244489669799805,6.016064167022705,992844.0 +2018-09-16,6.056781768798828,6.575933933258057,6.005884170532227,6.5657548904418945,7127897.0 +2018-09-17,6.555575847625732,6.667550086975098,6.331626892089844,6.351985931396484,5124991.0 +2018-09-18,6.362165927886963,6.362165927886963,6.1076788902282715,6.229833126068115,3734966.0 +2018-09-19,6.199294090270996,6.362165927886963,6.199294090270996,6.270549774169922,1917697.0 +2018-09-20,6.260371208190918,6.311267852783203,6.229833126068115,6.240012168884277,1065829.0 +2018-09-23,6.240012168884277,6.240012168884277,6.240012168884277,6.240012168884277,0.0 +2018-09-24,6.260371208190918,6.311267852783203,6.229833126068115,6.240012168884277,1065829.0 +2018-09-25,6.2909088134765625,6.362165927886963,6.2909088134765625,6.331626892089844,1459456.0 +2018-09-26,6.311267852783203,6.372344970703125,6.2909088134765625,6.331626892089844,1149857.0 +2018-09-27,6.321447849273682,6.331626892089844,6.199294090270996,6.199294090270996,1153410.0 +2018-09-30,6.240012168884277,6.514857769012451,6.240012168884277,6.331626892089844,4116402.0 +2018-10-01,6.341806888580322,6.372344970703125,6.270549774169922,6.2909088134765625,1225500.0 +2018-10-02,6.2909088134765625,6.525036811828613,6.2909088134765625,6.433422088623047,5674081.0 +2018-10-03,6.413063049316406,6.535216808319092,6.372344970703125,6.423242092132568,2660743.0 +2018-10-04,6.4537811279296875,6.626832008361816,6.423242092132568,6.616652011871338,5199851.0 +2018-10-07,6.626832008361816,6.6980881690979,6.46396017074585,6.545395851135254,4702891.0 +2018-10-08,6.555575847625732,6.647191047668457,6.504677772521973,6.525036811828613,2353777.0 +2018-10-09,6.555575847625732,6.555575847625732,6.413063049316406,6.443601131439209,1829007.0 +2018-10-10,6.413063049316406,6.4537811279296875,6.341806888580322,6.351985931396484,1456360.0 +2018-10-11,6.209474086761475,6.240012168884277,6.117857933044434,6.209474086761475,2212612.0 +2018-10-14,6.209474086761475,6.209474086761475,5.90408992767334,6.056781768798828,2776212.0 +2018-10-15,6.1076788902282715,6.311267852783203,6.097499847412109,6.301088809967041,2694528.0 +2018-10-16,6.1789350509643555,6.229833126068115,5.954987049102783,6.158576011657715,2216174.0 +2018-10-17,6.148396968841553,6.2909088134765625,6.148396968841553,6.250192165374756,1628584.0 +2018-10-18,6.209474086761475,6.301088809967041,6.189115047454834,6.209474086761475,1058846.0 +2018-10-21,6.026243209838867,6.189115047454834,5.9957051277160645,6.097499847412109,2055434.0 +2018-10-22,6.128037929534912,6.138216972351074,5.883730888366699,5.90408992767334,2909604.0 +2018-10-23,5.90408992767334,6.189115047454834,5.883730888366699,6.087319850921631,3167859.0 +2018-10-24,6.138216972351074,6.158576011657715,6.1076788902282715,6.138216972351074,1523164.0 +2018-10-25,6.1076788902282715,6.1789350509643555,6.087319850921631,6.148396968841553,1656125.0 +2018-10-28,6.128037929534912,6.250192165374756,6.1076788902282715,6.199294090270996,1155499.0 +2018-10-29,6.616652011871338,6.799882888793945,6.606472969055176,6.626832008361816,10479322.0 +2018-10-30,6.687909126281738,6.687909126281738,6.46396017074585,6.514857769012451,4077603.0 +2018-10-31,6.545395851135254,6.545395851135254,6.413063049316406,6.433422088623047,4250076.0 +2018-11-01,6.433422088623047,6.504677772521973,6.392704010009766,6.402884006500244,3005604.0 +2018-11-04,6.402884006500244,6.596292972564697,6.3825249671936035,6.514857769012451,4767431.0 +2018-11-05,6.494499206542969,6.667550086975098,6.494499206542969,6.504677772521973,5406467.0 +2018-11-06,6.514857769012451,6.952575206756592,6.494499206542969,6.871139049530029,16505947.0 +2018-11-07,6.942395210266113,7.023830890655518,6.860959053039551,6.942395210266113,9359738.0 +2018-11-08,6.9118571281433105,7.125626087188721,6.840600967407227,6.850780010223389,9306652.0 +2018-11-11,6.820241928100586,6.952575206756592,6.769343852996826,6.799882888793945,3983662.0 +2018-11-12,6.779523849487305,6.881318092346191,6.779523849487305,6.799882888793945,3138502.0 +2018-11-13,6.789702892303467,6.840600967407227,6.6980881690979,6.6980881690979,2633946.0 +2018-11-14,6.575933933258057,6.993292808532715,6.575933933258057,6.881318092346191,8507553.0 +2018-11-15,6.850780010223389,6.993292808532715,6.799882888793945,6.840600967407227,4155728.0 +2018-11-18,6.820241928100586,6.840600967407227,6.657370090484619,6.657370090484619,3164016.0 +2018-11-19,6.6980881690979,6.7082672119140625,6.616652011871338,6.6370110511779785,2035365.0 +2018-11-20,6.616652011871338,6.667550086975098,6.555575847625732,6.555575847625732,1412630.0 +2018-11-21,6.545395851135254,6.596292972564697,6.514857769012451,6.555575847625732,1989408.0 +2018-11-22,6.575933933258057,6.6370110511779785,6.555575847625732,6.586113929748535,2060044.0 +2018-11-25,6.575933933258057,6.586113929748535,6.514857769012451,6.535216808319092,1097448.0 +2018-11-26,6.5657548904418945,6.586113929748535,6.525036811828613,6.5657548904418945,1587486.0 +2018-11-27,6.5657548904418945,6.7082672119140625,6.545395851135254,6.647191047668457,3572730.0 +2018-11-28,6.972933769226074,7.0849080085754395,6.830420970916748,6.860959053039551,10666987.0 +2018-11-29,6.871139049530029,6.871139049530029,6.728625774383545,6.769343852996826,4041374.0 +2018-12-02,6.769343852996826,6.820241928100586,6.718447208404541,6.7489848136901855,3346192.0 +2018-12-03,6.759164810180664,6.799882888793945,6.738805770874023,6.738805770874023,1800557.0 +2018-12-04,6.738805770874023,6.850780010223389,6.738805770874023,6.789702892303467,2384156.0 +2018-12-05,6.738805770874023,6.789702892303467,6.6980881690979,6.738805770874023,2529991.0 +2018-12-06,6.738805770874023,7.1663432121276855,6.718447208404541,7.1663432121276855,15073264.0 +2018-12-09,7.135805130004883,7.237599849700928,6.972933769226074,6.972933769226074,9539263.0 +2018-12-10,6.983112812042236,7.003471851348877,6.89149808883667,6.922036170959473,3742442.0 +2018-12-11,6.942395210266113,7.1968817710876465,6.901677131652832,7.176523208618164,10285420.0 +2018-12-12,7.1968817710876465,7.471726894378662,7.1968817710876465,7.400471210479736,14252368.0 +2018-12-13,7.400471210479736,7.400471210479736,7.278317928314209,7.319035053253174,3712233.0 +2018-12-16,7.553163051605225,8.001059532165527,7.553163051605225,7.746572971343994,19115318.0 +2018-12-17,7.828009128570557,7.919623851776123,7.6549577713012695,7.695675849914551,8915184.0 +2018-12-18,7.705854892730713,7.88908576965332,7.624419212341309,7.858547210693359,7784130.0 +2018-12-19,7.838188171386719,7.970520973205566,7.7974700927734375,7.88908576965332,10273143.0 +2018-12-20,7.878905773162842,7.929802894592285,7.512444972991943,7.736393928527832,7028000.0 +2018-12-23,7.644777774810791,7.960341930389404,7.5429840087890625,7.9094438552856445,6896655.0 +2018-12-24,7.9094438552856445,8.377699851989746,7.88908576965332,8.347162246704102,14729086.0 +2018-12-25,8.214827537536621,8.652544975280762,8.174111366271973,8.326803207397461,17072244.0 +2018-12-26,8.326803207397461,8.489673614501953,8.123212814331055,8.143571853637695,6245178.0 +2018-12-27,8.28608512878418,8.296263694763184,8.082494735717773,8.214827537536621,5462680.0 +2018-12-30,8.245367050170898,8.377699851989746,8.214827537536621,8.377699851989746,4001313.0 +2018-12-31,8.377699851989746,8.560930252075195,8.28608512878418,8.418417930603027,6611224.0 +2019-01-01,8.418417930603027,8.418417930603027,8.255545616149902,8.30644416809082,3300820.0 +2019-01-02,8.296263694763184,8.377699851989746,8.143571853637695,8.347162246704102,3618561.0 +2019-01-03,8.347162246704102,8.530391693115234,8.316622734069824,8.387879371643066,6183858.0 +2019-01-06,8.418417930603027,8.469314575195312,8.336981773376465,8.367520332336426,3608385.0 +2019-01-07,8.367520332336426,8.418417930603027,8.326803207397461,8.377699851989746,2950456.0 +2019-01-08,8.357340812683105,8.530391693115234,8.357340812683105,8.499853134155273,7854449.0 +2019-01-09,8.510032653808594,8.937570571899414,8.428597450256348,8.937570571899414,13867101.0 +2019-01-10,9.059723854064941,9.344749450683594,8.947750091552734,9.120800971984863,13349930.0 +2019-01-13,9.141160011291504,9.365107536315918,9.008827209472656,9.059723854064941,8112902.0 +2019-01-14,9.059723854064941,9.059723854064941,8.856135368347168,8.866313934326172,5001290.0 +2019-01-15,8.89685344696045,9.059723854064941,8.856135368347168,8.927391052246094,3881365.0 +2019-01-16,8.937570571899414,9.090263366699219,8.907032012939453,9.008827209472656,3497395.0 +2019-01-17,9.01900577545166,9.080082893371582,8.957928657531738,8.978287696838379,2160183.0 +2019-01-20,8.978287696838379,9.0393648147583,8.937570571899414,8.988468170166016,1650970.0 +2019-01-21,8.957928657531738,9.65013313293457,8.907032012939453,9.65013313293457,14530725.0 +2019-01-22,9.61959457397461,9.84354305267334,9.466902732849121,9.466902732849121,12949627.0 +2019-01-23,9.507620811462402,9.62977409362793,9.477082252502441,9.589056015014648,5099382.0 +2019-01-24,9.568696975708008,9.62977409362793,9.538159370422363,9.589056015014648,3059018.0 +2019-01-27,10.179465293884277,10.362695693969727,9.945338249206543,10.067490577697754,19670222.0 +2019-01-28,10.07767105102539,10.07767105102539,9.589056015014648,9.61959457397461,13657116.0 +2019-01-29,9.670492172241211,9.782465934753418,9.4567232131958,9.599235534667969,9822446.0 +2019-01-30,9.61959457397461,9.66031265258789,9.487261772155762,9.527979850769043,5170832.0 +2019-01-31,9.507620811462402,9.792646408081055,9.497441291809082,9.527979850769043,9148664.0 +2019-02-03,9.527979850769043,9.609415054321289,9.354928970336914,9.4058256149292,2907245.0 +2019-02-04,9.466902732849121,9.466902732849121,9.21241569519043,9.24295425415039,4924529.0 +2019-02-05,9.202237129211426,9.568696975708008,9.202237129211426,9.507620811462402,7793848.0 +2019-02-06,9.538159370422363,9.548337936401367,9.41600513458252,9.43636417388916,2310438.0 +2019-02-07,9.395646095275879,9.466902732849121,9.293851852416992,9.41600513458252,2454241.0 +2019-02-10,9.44654369354248,9.4567232131958,9.375288009643555,9.41600513458252,1094303.0 +2019-02-11,9.43636417388916,9.578877449035645,9.395646095275879,9.487261772155762,3839062.0 +2019-02-12,9.477082252502441,9.65013313293457,9.44654369354248,9.558518409729004,4012350.0 +2019-02-13,9.558518409729004,9.609415054321289,9.527979850769043,9.578877449035645,2350877.0 +2019-02-14,9.711210250854492,9.782465934753418,9.578877449035645,9.578877449035645,6870361.0 +2019-02-17,9.589056015014648,9.690851211547852,9.487261772155762,9.517800331115723,2478504.0 +2019-02-18,9.538159370422363,9.578877449035645,9.4567232131958,9.466902732849121,2613367.0 +2019-02-19,9.517800331115723,9.517800331115723,9.4058256149292,9.41600513458252,2386434.0 +2019-02-20,9.43636417388916,9.43636417388916,9.324390411376953,9.365107536315918,2000154.0 +2019-02-21,9.365107536315918,9.365107536315918,9.293851852416992,9.334569931030273,1397818.0 +2019-02-24,9.334569931030273,9.43636417388916,9.314210891723633,9.334569931030273,2472480.0 +2019-02-25,9.334569931030273,9.344749450683594,9.263313293457031,9.304031372070312,2191778.0 +2019-02-26,9.293851852416992,9.43636417388916,9.192056655883789,9.42618465423584,3730844.0 +2019-02-27,9.42618465423584,9.802824974060059,9.385466575622559,9.741747856140137,10463600.0 +2019-02-28,9.802824974060059,9.802824974060059,9.65013313293457,9.690851211547852,4293488.0 +2019-03-03,9.711210250854492,9.86390209197998,9.690851211547852,9.711210250854492,4561702.0 +2019-03-04,9.782465934753418,10.067490577697754,9.751928329467773,10.026773452758789,8652455.0 +2019-03-05,10.047131538391113,10.047131538391113,9.884261131286621,9.955516815185547,3783462.0 +2019-03-06,9.945338249206543,9.945338249206543,9.782465934753418,9.86390209197998,3074471.0 +2019-03-07,9.86390209197998,10.067490577697754,9.802824974060059,9.986056327819824,7953447.0 +2019-03-10,10.026773452758789,10.108208656311035,9.894439697265625,9.914798736572266,4029352.0 +2019-03-11,9.914798736572266,9.914798736572266,9.813005447387695,9.874080657958984,2143938.0 +2019-03-12,9.894439697265625,9.996234893798828,9.782465934753418,9.924979209899902,2655211.0 +2019-03-13,9.914798736572266,9.996234893798828,9.914798736572266,9.965697288513184,1906430.0 +2019-03-14,9.975875854492188,10.383054733276367,9.965697288513184,10.26090145111084,10550755.0 +2019-03-17,10.342336654663086,10.464489936828613,10.281259536743164,10.362695693969727,6663832.0 +2019-03-18,10.444130897521973,10.627362251281738,10.403413772583008,10.586644172668457,7104526.0 +2019-03-19,10.627362251281738,11.177053451538086,10.627362251281738,11.034540176391602,8044851.0 +2019-03-20,11.034540176391602,11.38064193725586,10.74951457977295,11.38064193725586,8574738.0 +2019-03-21,11.339923858642578,11.462078094482422,11.136335372924805,11.19741153717041,9543203.0 +2019-03-24,11.156694412231445,11.38064193725586,11.115976333618164,11.19741153717041,5188555.0 +2019-03-25,11.19741153717041,11.278847694396973,10.993823051452637,11.19741153717041,3873520.0 +2019-03-26,11.136335372924805,11.21777057647705,11.014182090759277,11.054899215698242,3032304.0 +2019-03-27,11.014182090759277,11.278847694396973,11.014182090759277,11.278847694396973,4464872.0 +2019-03-28,11.4010009765625,11.502796173095703,11.238129615783691,11.238129615783691,4587272.0 +2019-03-31,11.238129615783691,11.238129615783691,11.238129615783691,11.238129615783691,0.0 +2019-04-01,11.156694412231445,11.19741153717041,11.034540176391602,11.136335372924805,2103564.0 +2019-04-02,11.115976333618164,11.115976333618164,11.034540176391602,11.115976333618164,1573416.0 +2019-04-03,11.115976333618164,11.136335372924805,10.79023265838623,10.851309776306152,4145268.0 +2019-04-04,10.74951457977295,10.912386894226074,10.68843936920166,10.830950736999512,3576064.0 +2019-04-07,10.830950736999512,10.871668815612793,10.627362251281738,10.74951457977295,3458263.0 +2019-04-08,10.76987361907959,11.054899215698242,10.729157447814941,10.993823051452637,3912589.0 +2019-04-09,11.054899215698242,11.19741153717041,11.014182090759277,11.136335372924805,3424945.0 +2019-04-10,11.156694412231445,11.258488655090332,11.115976333618164,11.19741153717041,2868256.0 +2019-04-11,11.19741153717041,11.258488655090332,11.095617294311523,11.177053451538086,3260732.0 +2019-04-14,11.156694412231445,11.177053451538086,11.054899215698242,11.095617294311523,1825575.0 +2019-04-15,11.095617294311523,11.177053451538086,11.054899215698242,11.115976333618164,1516751.0 +2019-04-16,11.115976333618164,11.238129615783691,11.115976333618164,11.19741153717041,2465864.0 +2019-04-17,11.238129615783691,11.258488655090332,10.851309776306152,11.014182090759277,8488286.0 +2019-04-18,10.993823051452637,10.993823051452637,10.7087984085083,10.810591697692871,3666493.0 +2019-04-21,10.830950736999512,11.095617294311523,10.74951457977295,11.054899215698242,3161135.0 +2019-04-22,11.095617294311523,11.21777057647705,10.973464012145996,11.115976333618164,5593567.0 +2019-04-23,11.054899215698242,11.156694412231445,10.993823051452637,11.034540176391602,2271175.0 +2019-04-24,11.054899215698242,11.075258255004883,10.851309776306152,10.871668815612793,1769329.0 +2019-04-25,10.892027854919434,11.014182090759277,10.74951457977295,10.993823051452637,2156486.0 +2019-04-28,10.953104972839355,11.136335372924805,10.892027854919434,11.014182090759277,2735010.0 +2019-04-29,11.014182090759277,11.238129615783691,10.953104972839355,11.177053451538086,4599714.0 +2019-04-30,11.115976333618164,11.502796173095703,11.115976333618164,11.38064193725586,9383874.0 +2019-05-01,11.38064193725586,11.645307540893555,11.360282897949219,11.645307540893555,6464174.0 +2019-05-02,11.645307540893555,11.726743698120117,11.462078094482422,11.482437133789062,5372856.0 +2019-05-05,11.482437133789062,11.482437133789062,11.136335372924805,11.258488655090332,4320638.0 +2019-05-06,11.095617294311523,11.238129615783691,10.76987361907959,11.177053451538086,4978975.0 +2019-05-07,11.177053451538086,11.462078094482422,10.993823051452637,11.4010009765625,5027490.0 +2019-05-08,11.299206733703613,11.563873291015625,11.258488655090332,11.319565773010254,4461439.0 +2019-05-09,11.360282897949219,11.502796173095703,11.19741153717041,11.299206733703613,4249930.0 +2019-05-12,11.156694412231445,11.21777057647705,10.892027854919434,10.912386894226074,3770078.0 +2019-05-13,10.851309776306152,10.851309776306152,10.179465293884277,10.281259536743164,5141105.0 +2019-05-14,10.179465293884277,10.586644172668457,9.8231840133667,10.148926734924316,6114982.0 +2019-05-15,10.199824333190918,10.525567054748535,10.199824333190918,10.464489936828613,3609011.0 +2019-05-16,10.444130897521973,10.586644172668457,10.362695693969727,10.505208015441895,2497607.0 +2019-05-19,10.362695693969727,10.545926094055176,10.169285774230957,10.199824333190918,2924239.0 +2019-05-20,10.179465293884277,10.281259536743164,9.894439697265625,10.026773452758789,3955015.0 +2019-05-21,10.026773452758789,10.301618576049805,10.006414413452148,10.281259536743164,2756328.0 +2019-05-22,10.362695693969727,10.484848976135254,10.281259536743164,10.444130897521973,3719910.0 +2019-05-23,10.403413772583008,10.403413772583008,10.169285774230957,10.199824333190918,2581960.0 +2019-05-26,10.199824333190918,10.220183372497559,9.955516815185547,10.138747215270996,1361594.0 +2019-05-27,10.179465293884277,10.423772811889648,10.098030090332031,10.383054733276367,2107142.0 +2019-05-28,10.444130897521973,10.932745933532715,10.159106254577637,10.932745933532715,5896283.0 +2019-05-29,10.627362251281738,10.851309776306152,10.464489936828613,10.68843936920166,2764987.0 +2019-05-30,10.79023265838623,11.136335372924805,10.729157447814941,10.912386894226074,5133817.0 +2019-06-02,10.79023265838623,11.136335372924805,10.729157447814941,10.912386894226074,5133817.0 +2019-06-03,10.79023265838623,11.136335372924805,10.729157447814941,10.912386894226074,5133817.0 +2019-06-04,10.912386894226074,10.912386894226074,10.912386894226074,10.912386894226074,0.0 +2019-06-05,10.912386894226074,10.912386894226074,10.912386894226074,10.912386894226074,0.0 +2019-06-06,10.912386894226074,10.912386894226074,10.912386894226074,10.912386894226074,0.0 +2019-06-09,11.014182090759277,11.19741153717041,10.912386894226074,11.136335372924805,1953508.0 +2019-06-10,11.156694412231445,11.482437133789062,11.136335372924805,11.360282897949219,6494497.0 +2019-06-11,11.38064193725586,12.133922576904297,11.319565773010254,12.113563537597656,7790584.0 +2019-06-12,12.113563537597656,12.296793937683105,11.909975051879883,12.05248737335205,6337434.0 +2019-06-13,11.950692176818848,12.093205451965332,11.787820816040039,11.80817985534668,4101393.0 +2019-06-16,11.909975051879883,12.113563537597656,11.909975051879883,12.05248737335205,3487573.0 +2019-06-17,12.154281616210938,12.5614595413208,12.113563537597656,12.520743370056152,9880236.0 +2019-06-18,12.520743370056152,12.663254737854004,12.357871055603027,12.622536659240723,3901778.0 +2019-06-19,12.622536659240723,12.663254737854004,12.398589134216309,12.41894817352295,2730662.0 +2019-06-20,12.41894817352295,12.744690895080566,12.337512016296387,12.541101455688477,8426313.0 +2019-06-23,12.907562255859375,13.111151695251465,12.683613777160645,12.866844177246094,5708436.0 +2019-06-24,12.21535873413086,12.317152976989746,12.01176929473877,12.01176929473877,9768886.0 +2019-06-25,12.03212833404541,12.256075859069824,11.930333137512207,12.194999694824219,3961019.0 +2019-06-26,12.21535873413086,12.296793937683105,12.113563537597656,12.154281616210938,4245503.0 +2019-06-27,12.133922576904297,12.235716819763184,12.093205451965332,12.21535873413086,3577887.0 +2019-06-30,12.317152976989746,12.887203216552734,12.317152976989746,12.724331855773926,7400953.0 +2019-07-01,12.744690895080566,13.070433616638184,12.703972816467285,12.988998413085938,5076976.0 +2019-07-02,13.009357452392578,13.131509780883789,12.846485137939453,13.009357452392578,3951705.0 +2019-07-03,12.927921295166016,13.070433616638184,12.805768013000488,12.927921295166016,2678444.0 +2019-07-04,12.744690895080566,12.988998413085938,12.744690895080566,12.907562255859375,1226472.0 +2019-07-07,12.988998413085938,13.050074577331543,12.887203216552734,13.029715538024902,2108335.0 +2019-07-08,13.029715538024902,13.050074577331543,12.866844177246094,12.988998413085938,1945917.0 +2019-07-09,13.029715538024902,13.335100173950195,13.029715538024902,13.335100173950195,6339246.0 +2019-07-10,13.335100173950195,13.518329620361328,13.314741134643555,13.335100173950195,3729537.0 +2019-07-11,13.335100173950195,13.436894416809082,13.294382095336914,13.294382095336914,2497971.0 +2019-07-14,13.436894416809082,13.742278099060059,13.375818252563477,13.721919059753418,8569386.0 +2019-07-15,13.742278099060059,13.78299617767334,13.620124816894531,13.701560974121094,3192798.0 +2019-07-16,13.701560974121094,13.701560974121094,13.57940673828125,13.640483856201172,1682489.0 +2019-07-17,13.620124816894531,14.2308931350708,13.55904769897461,14.21053409576416,6968966.0 +2019-07-18,14.19017505645752,14.454840660095215,14.129097938537598,14.251252174377441,4763452.0 +2019-07-21,14.149456977844238,14.149456977844238,13.55904769897461,13.80335521697998,3507199.0 +2019-07-22,13.945867538452148,14.047661781311035,13.78299617767334,13.884791374206543,2558579.0 +2019-07-23,13.80335521697998,13.905150413513184,13.55904769897461,13.57940673828125,1336591.0 +2019-07-24,13.518329620361328,13.80335521697998,13.518329620361328,13.640483856201172,1579133.0 +2019-07-25,13.660842895507812,13.844073295593262,13.59976577758789,13.721919059753418,2349882.0 +2019-07-28,13.59976577758789,14.454840660095215,13.59976577758789,14.454840660095215,2929655.0 +2019-07-29,14.475199699401855,14.719507217407227,14.373405456542969,14.393763542175293,5716452.0 +2019-07-30,14.291970252990723,14.699148178100586,14.291970252990723,14.475199699401855,2992146.0 +2019-07-31,14.515917778015137,14.576994895935059,14.393763542175293,14.393763542175293,2845423.0 +2019-08-01,14.393763542175293,14.454840660095215,14.169816017150879,14.251252174377441,2283768.0 +2019-08-04,14.2308931350708,14.291970252990723,14.068020820617676,14.271611213684082,1465525.0 +2019-08-05,14.291970252990723,14.373405456542969,14.149456977844238,14.2308931350708,1852998.0 +2019-08-06,14.068020820617676,14.169816017150879,13.925509452819824,14.108738899230957,2556308.0 +2019-08-07,14.129097938537598,14.312328338623047,14.129097938537598,14.271611213684082,2284213.0 +2019-08-08,14.2308931350708,14.291970252990723,14.149456977844238,14.251252174377441,1449204.0 +2019-08-11,14.251252174377441,14.251252174377441,14.251252174377441,14.251252174377441,0.0 +2019-08-12,14.251252174377441,14.251252174377441,14.251252174377441,14.251252174377441,0.0 +2019-08-13,14.251252174377441,14.251252174377441,14.251252174377441,14.251252174377441,0.0 +2019-08-14,14.251252174377441,14.251252174377441,14.251252174377441,14.251252174377441,0.0 +2019-08-15,14.251252174377441,14.251252174377441,14.251252174377441,14.251252174377441,0.0 +2019-08-18,14.251252174377441,14.434481620788574,14.21053409576416,14.251252174377441,1975375.0 +2019-08-19,14.291970252990723,14.434481620788574,13.966226577758789,14.149456977844238,4441598.0 +2019-08-20,14.251252174377441,14.251252174377441,12.887203216552734,12.927921295166016,8241433.0 +2019-08-21,12.887203216552734,12.887203216552734,12.01176929473877,12.05248737335205,13451981.0 +2019-08-22,12.093205451965332,12.317152976989746,11.971051216125488,12.154281616210938,7351505.0 +2019-08-25,11.930333137512207,12.01176929473877,11.706384658813477,11.767461776733398,5469702.0 +2019-08-26,11.767461776733398,12.43930721282959,11.563873291015625,12.378230094909668,8276506.0 +2019-08-27,12.541101455688477,12.724331855773926,12.296793937683105,12.541101455688477,7044310.0 +2019-08-28,12.45966625213623,12.45966625213623,12.133922576904297,12.174640655517578,4433489.0 +2019-08-29,12.133922576904297,12.21535873413086,11.930333137512207,11.930333137512207,3167512.0 +2019-09-01,11.950692176818848,12.276434898376465,11.747102737426758,12.235716819763184,2542812.0 +2019-09-02,12.174640655517578,12.480025291442871,12.113563537597656,12.317152976989746,2598930.0 +2019-09-03,12.337512016296387,12.41894817352295,12.235716819763184,12.256075859069824,1385981.0 +2019-09-04,12.296793937683105,12.663254737854004,12.296793937683105,12.663254737854004,3204549.0 +2019-09-05,12.703972816467285,13.029715538024902,12.683613777160645,12.907562255859375,5247400.0 +2019-09-08,12.948280334472656,13.111151695251465,12.948280334472656,13.070433616638184,2310320.0 +2019-09-09,13.050074577331543,13.050074577331543,12.866844177246094,12.988998413085938,1339059.0 +2019-09-10,12.988998413085938,13.009357452392578,12.602177619934082,12.744690895080566,2547364.0 +2019-09-11,12.602177619934082,12.703972816467285,12.317152976989746,12.622536659240723,1710095.0 +2019-09-12,12.703972816467285,12.765049934387207,12.541101455688477,12.541101455688477,887920.0 +2019-09-15,12.21535873413086,12.520743370056152,12.133922576904297,12.398589134216309,990450.0 +2019-09-16,12.43930721282959,12.500384330749512,12.154281616210938,12.378230094909668,1521415.0 +2019-09-17,12.276434898376465,12.41894817352295,12.174640655517578,12.21535873413086,1362979.0 +2019-09-18,12.337512016296387,12.357871055603027,12.113563537597656,12.133922576904297,1828457.0 +2019-09-19,12.133922576904297,12.235716819763184,11.930333137512207,12.235716819763184,6146022.0 +2019-09-22,12.194999694824219,12.235716819763184,12.113563537597656,12.154281616210938,2022544.0 +2019-09-24,12.174640655517578,12.398589134216309,12.174640655517578,12.378230094909668,2171951.0 +2019-09-25,12.378230094909668,12.41894817352295,12.174640655517578,12.174640655517578,1812540.0 +2019-09-26,12.194999694824219,12.276434898376465,12.133922576904297,12.174640655517578,873813.0 +2019-09-29,12.194999694824219,12.276434898376465,12.133922576904297,12.194999694824219,1526059.0 +2019-09-30,12.21535873413086,12.357871055603027,12.174640655517578,12.194999694824219,1555558.0 +2019-10-01,12.194999694824219,12.256075859069824,12.093205451965332,12.113563537597656,1565476.0 +2019-10-02,12.133922576904297,12.133922576904297,11.971051216125488,12.01176929473877,1608438.0 +2019-10-03,11.930333137512207,12.296793937683105,11.889616012573242,12.194999694824219,2302460.0 +2019-10-06,12.256075859069824,12.602177619934082,12.256075859069824,12.480025291442871,3751891.0 +2019-10-07,12.622536659240723,13.029715538024902,12.622536659240723,12.703972816467285,6848128.0 +2019-10-08,12.622536659240723,12.703972816467285,12.43930721282959,12.520743370056152,3197415.0 +2019-10-09,12.520743370056152,12.846485137939453,12.500384330749512,12.622536659240723,3902089.0 +2019-10-10,12.622536659240723,12.724331855773926,12.480025291442871,12.642895698547363,1633280.0 +2019-10-13,12.5614595413208,12.744690895080566,12.21535873413086,12.21535873413086,2320757.0 +2019-10-14,12.276434898376465,12.45966625213623,12.235716819763184,12.378230094909668,1634304.0 +2019-10-15,12.337512016296387,12.45966625213623,12.256075859069824,12.337512016296387,1820374.0 +2019-10-16,12.357871055603027,12.357871055603027,12.01176929473877,12.194999694824219,2113711.0 +2019-10-17,12.256075859069824,12.276434898376465,12.05248737335205,12.21535873413086,1967007.0 +2019-10-20,12.398589134216309,12.520743370056152,12.357871055603027,12.45966625213623,2043603.0 +2019-10-21,12.5614595413208,12.968639373779297,12.480025291442871,12.866844177246094,8610705.0 +2019-10-22,12.846485137939453,13.009357452392578,12.663254737854004,13.009357452392578,5046685.0 +2019-10-23,12.927921295166016,13.497970581054688,12.887203216552734,13.457253456115723,6707007.0 +2019-10-24,13.477611541748047,13.620124816894531,13.355459213256836,13.518329620361328,4197177.0 +2019-10-27,13.070433616638184,13.335100173950195,12.927921295166016,13.050074577331543,6197415.0 +2019-10-28,13.050074577331543,13.050074577331543,12.541101455688477,12.602177619934082,6065277.0 +2019-10-29,12.43930721282959,12.45966625213623,12.072846412658691,12.194999694824219,4655625.0 +2019-10-30,12.235716819763184,12.45966625213623,12.154281616210938,12.378230094909668,3381667.0 +2019-10-31,12.41894817352295,12.43930721282959,12.21535873413086,12.276434898376465,2375500.0 +2019-11-03,12.113563537597656,12.174640655517578,11.950692176818848,12.093205451965332,2425052.0 +2019-11-04,12.093205451965332,12.174640655517578,12.01176929473877,12.174640655517578,3612090.0 +2019-11-05,12.194999694824219,12.276434898376465,12.154281616210938,12.174640655517578,1617741.0 +2019-11-06,12.174640655517578,12.174640655517578,11.930333137512207,12.01176929473877,2430437.0 +2019-11-07,12.01176929473877,12.072846412658691,11.848897933959961,11.889616012573242,2834173.0 +2019-11-10,11.909975051879883,12.072846412658691,11.909975051879883,12.03212833404541,1534138.0 +2019-11-11,11.991410255432129,12.113563537597656,11.950692176818848,11.971051216125488,1404535.0 +2019-11-12,11.971051216125488,12.072846412658691,11.950692176818848,12.03212833404541,2364542.0 +2019-11-13,12.05248737335205,12.113563537597656,11.848897933959961,11.909975051879883,3162528.0 +2019-11-14,11.971051216125488,11.971051216125488,11.686025619506836,11.747102737426758,3620096.0 +2019-11-17,11.747102737426758,11.950692176818848,11.502796173095703,11.930333137512207,1980296.0 +2019-11-18,11.950692176818848,11.991410255432129,11.869256973266602,11.950692176818848,1478951.0 +2019-11-19,11.950692176818848,11.950692176818848,11.787820816040039,11.80817985534668,2788549.0 +2019-11-20,11.889616012573242,11.909975051879883,11.767461776733398,11.767461776733398,2444244.0 +2019-11-21,11.80817985534668,11.82853889465332,11.706384658813477,11.706384658813477,2465370.0 +2019-11-24,11.686025619506836,11.747102737426758,11.523155212402344,11.563873291015625,1633345.0 +2019-11-25,11.523155212402344,11.604591369628906,11.360282897949219,11.462078094482422,2708142.0 +2019-11-26,11.441719055175781,11.441719055175781,11.19741153717041,11.19741153717041,1880245.0 +2019-11-27,11.21777057647705,11.339923858642578,11.075258255004883,11.075258255004883,2333319.0 +2019-11-28,11.177053451538086,11.19741153717041,11.054899215698242,11.177053451538086,822084.0 +2019-12-01,11.19741153717041,11.645307540893555,11.19741153717041,11.645307540893555,1793347.0 +2019-12-02,11.686025619506836,11.726743698120117,11.42136001586914,11.441719055175781,1452933.0 +2019-12-03,11.502796173095703,11.543514251708984,11.21777057647705,11.238129615783691,1440831.0 +2019-12-04,11.339923858642578,11.360282897949219,11.238129615783691,11.360282897949219,1380594.0 +2019-12-05,11.360282897949219,11.360282897949219,11.258488655090332,11.299206733703613,833059.0 +2019-12-08,11.360282897949219,11.482437133789062,11.319565773010254,11.441719055175781,1499677.0 +2019-12-09,11.42136001586914,11.482437133789062,11.21777057647705,11.238129615783691,3158995.0 +2019-12-10,11.19741153717041,11.19741153717041,10.993823051452637,11.054899215698242,2429696.0 +2019-12-11,11.095617294311523,11.319565773010254,11.095617294311523,11.21777057647705,2233738.0 +2019-12-12,11.21777057647705,11.258488655090332,11.014182090759277,11.034540176391602,2329739.0 +2019-12-15,11.136335372924805,11.42136001586914,11.054899215698242,11.4010009765625,1724348.0 +2019-12-16,11.42136001586914,11.523155212402344,11.4010009765625,11.502796173095703,2261456.0 +2019-12-17,11.523155212402344,11.523155212402344,11.360282897949219,11.4010009765625,1644050.0 +2019-12-18,11.462078094482422,11.543514251708984,11.4010009765625,11.482437133789062,1375875.0 +2019-12-19,11.462078094482422,11.726743698120117,11.360282897949219,11.706384658813477,4292580.0 +2019-12-22,11.767461776733398,11.991410255432129,11.686025619506836,11.950692176818848,2526705.0 +2019-12-23,11.909975051879883,12.01176929473877,11.80817985534668,11.909975051879883,3156399.0 +2019-12-24,11.909975051879883,12.113563537597656,11.889616012573242,12.05248737335205,3383234.0 +2019-12-25,12.05248737335205,12.133922576904297,11.889616012573242,11.909975051879883,2072656.0 +2019-12-26,11.909975051879883,11.971051216125488,11.848897933959961,11.950692176818848,929421.0 +2019-12-29,11.971051216125488,11.991410255432129,11.909975051879883,11.971051216125488,1603704.0 +2019-12-30,11.950692176818848,12.072846412658691,11.930333137512207,12.01176929473877,1661497.0 +2019-12-31,11.950692176818848,12.01176929473877,11.787820816040039,11.950692176818848,1955717.0 +2020-01-01,11.930333137512207,12.01176929473877,11.909975051879883,11.971051216125488,1045048.0 +2020-01-02,11.971051216125488,12.072846412658691,11.909975051879883,12.05248737335205,2329013.0 +2020-01-05,11.604591369628906,11.889616012573242,11.604591369628906,11.726743698120117,2718940.0 +2020-01-06,11.706384658813477,11.80817985534668,11.563873291015625,11.726743698120117,1676071.0 +2020-01-07,11.787820816040039,11.950692176818848,11.767461776733398,11.787820816040039,1228255.0 +2020-01-08,11.319565773010254,11.665666580200195,11.299206733703613,11.482437133789062,1977924.0 +2020-01-09,11.604591369628906,11.80817985534668,11.604591369628906,11.706384658813477,2048980.0 +2020-01-12,11.726743698120117,12.317152976989746,11.726743698120117,12.296793937683105,6521930.0 +2020-01-13,12.357871055603027,12.41894817352295,12.276434898376465,12.296793937683105,5042839.0 +2020-01-14,12.296793937683105,12.378230094909668,12.235716819763184,12.235716819763184,2871472.0 +2020-01-15,12.235716819763184,12.337512016296387,12.194999694824219,12.235716819763184,2844769.0 +2020-01-16,12.256075859069824,12.276434898376465,11.991410255432129,12.113563537597656,3206834.0 +2020-01-19,12.174640655517578,12.5614595413208,12.113563537597656,12.45966625213623,5069184.0 +2020-01-20,12.500384330749512,12.948280334472656,12.41894817352295,12.866844177246094,6161235.0 +2020-01-21,12.927921295166016,13.009357452392578,12.866844177246094,12.887203216552734,2832739.0 +2020-01-22,12.866844177246094,12.927921295166016,12.500384330749512,12.541101455688477,2637597.0 +2020-01-23,12.500384330749512,12.805768013000488,12.235716819763184,12.622536659240723,3220507.0 +2020-01-26,12.622536659240723,13.009357452392578,12.500384330749512,12.887203216552734,2502417.0 +2020-01-27,12.887203216552734,12.887203216552734,12.480025291442871,12.520743370056152,2332388.0 +2020-01-28,12.480025291442871,12.805768013000488,12.398589134216309,12.683613777160645,3153913.0 +2020-01-29,12.765049934387207,12.846485137939453,12.724331855773926,12.744690895080566,1538356.0 +2020-01-30,12.765049934387207,13.212945938110352,12.724331855773926,13.17222785949707,6574891.0 +2020-02-02,13.131509780883789,13.233304977416992,12.988998413085938,13.070433616638184,4294294.0 +2020-02-03,13.070433616638184,13.131509780883789,12.968639373779297,12.988998413085938,2592520.0 +2020-02-04,13.029715538024902,13.335100173950195,12.968639373779297,13.335100173950195,2363995.0 +2020-02-05,13.436894416809082,13.518329620361328,12.968639373779297,12.968639373779297,6472878.0 +2020-02-06,12.988998413085938,13.029715538024902,12.317152976989746,12.480025291442871,4730702.0 +2020-02-09,12.480025291442871,12.541101455688477,12.174640655517578,12.378230094909668,2447485.0 +2020-02-10,12.398589134216309,12.520743370056152,12.276434898376465,12.317152976989746,2076319.0 +2020-02-11,11.706384658813477,11.950692176818848,11.095617294311523,11.095617294311523,10645014.0 +2020-02-12,10.810591697692871,10.871668815612793,10.179465293884277,10.321977615356445,11233510.0 +2020-02-13,10.342336654663086,10.892027854919434,10.321977615356445,10.68843936920166,6299379.0 +2020-02-16,10.68843936920166,10.68843936920166,10.68843936920166,10.68843936920166,0.0 +2020-02-17,10.484848976135254,10.586644172668457,10.464489936828613,10.566285133361816,1327581.0 +2020-02-18,10.566285133361816,10.932745933532715,10.505208015441895,10.932745933532715,3790368.0 +2020-02-19,10.993823051452637,11.299206733703613,10.912386894226074,11.19741153717041,3481093.0 +2020-02-20,11.299206733703613,11.563873291015625,11.278847694396973,11.441719055175781,3008339.0 +2020-02-23,11.42136001586914,11.502796173095703,11.278847694396973,11.462078094482422,2142131.0 +2020-02-24,11.482437133789062,11.482437133789062,10.66808032989502,10.892027854919434,5148536.0 +2020-02-25,10.76987361907959,10.973464012145996,10.525567054748535,10.871668815612793,3148589.0 +2020-02-26,10.68843936920166,10.953104972839355,10.647721290588379,10.68843936920166,2929601.0 +2020-02-27,10.68843936920166,10.68843936920166,10.68843936920166,10.68843936920166,0.0 +2020-03-01,10.07767105102539,10.220183372497559,9.965697288513184,10.118389129638672,2506699.0 +2020-03-02,10.26090145111084,10.444130897521973,10.159106254577637,10.159106254577637,2844077.0 +2020-03-03,10.362695693969727,10.444130897521973,10.321977615356445,10.383054733276367,1944262.0 +2020-03-04,10.383054733276367,10.383054733276367,10.383054733276367,10.383054733276367,0.0 +2020-03-05,10.76987361907959,10.851309776306152,10.484848976135254,10.484848976135254,2212605.0 +2020-03-08,9.975875854492188,10.128567695617676,9.43636417388916,9.43636417388916,5305810.0 +2020-03-09,8.499853134155273,8.866313934326172,8.499853134155273,8.754340171813965,4203637.0 +2020-03-10,9.324390411376953,9.62977409362793,9.080082893371582,9.599235534667969,4248806.0 +2020-03-11,9.63995361328125,9.741747856140137,9.120800971984863,9.253133773803711,4772271.0 +2020-03-12,8.957928657531738,9.365107536315918,8.550750732421875,9.080082893371582,3896459.0 +2020-03-15,9.375288009643555,9.42618465423584,9.110621452331543,9.192056655883789,2679845.0 +2020-03-16,9.161519050598145,9.4567232131958,8.957928657531738,9.293851852416992,3953047.0 +2020-03-17,9.23277473449707,9.41600513458252,9.21241569519043,9.324390411376953,3675522.0 +2020-03-18,9.263313293457031,9.4058256149292,9.059723854064941,9.141160011291504,3647860.0 +2020-03-19,9.100441932678223,9.375288009643555,9.069904327392578,9.161519050598145,4651838.0 +2020-03-22,9.161519050598145,9.293851852416992,9.120800971984863,9.222596168518066,1842040.0 +2020-03-23,9.181878089904785,9.192056655883789,8.927391052246094,8.978287696838379,1842474.0 +2020-03-24,9.080082893371582,9.253133773803711,9.080082893371582,9.202237129211426,2821396.0 +2020-03-25,9.354928970336914,9.466902732849121,9.120800971984863,9.181878089904785,4201031.0 +2020-03-26,9.222596168518066,9.293851852416992,9.202237129211426,9.222596168518066,1778108.0 +2020-03-29,9.141160011291504,9.263313293457031,9.059723854064941,9.181878089904785,1093106.0 +2020-03-30,9.24295425415039,9.263313293457031,9.161519050598145,9.263313293457031,1394614.0 +2020-03-31,9.283672332763672,9.680671691894531,9.283672332763672,9.66031265258789,4565718.0 +2020-04-01,9.568696975708008,10.07767105102539,9.548337936401367,9.914798736572266,3383388.0 +2020-04-02,10.006414413452148,10.179465293884277,9.955516815185547,9.975875854492188,2520855.0 +2020-04-05,10.179465293884277,10.179465293884277,9.924979209899902,9.996234893798828,1924033.0 +2020-04-06,10.026773452758789,10.098030090332031,9.955516815185547,10.067490577697754,1307117.0 +2020-04-07,10.108208656311035,11.054899215698242,10.108208656311035,11.054899215698242,5553957.0 +2020-04-08,11.4010009765625,11.645307540893555,10.932745933532715,11.177053451538086,13595885.0 +2020-04-09,11.177053451538086,11.319565773010254,10.973464012145996,11.014182090759277,3892857.0 +2020-04-12,11.034540176391602,11.299206733703613,10.953104972839355,11.115976333618164,6434162.0 +2020-04-13,11.238129615783691,11.543514251708984,11.075258255004883,11.258488655090332,7688662.0 +2020-04-14,11.319565773010254,11.523155212402344,11.21777057647705,11.502796173095703,4376621.0 +2020-04-15,11.604591369628906,11.889616012573242,11.502796173095703,11.604591369628906,9717947.0 +2020-04-16,11.604591369628906,11.747102737426758,11.4010009765625,11.42136001586914,5805240.0 +2020-04-19,11.462078094482422,11.563873291015625,11.238129615783691,11.360282897949219,3793131.0 +2020-04-20,11.299206733703613,11.339923858642578,10.953104972839355,11.075258255004883,6856309.0 +2020-04-21,10.953104972839355,11.42136001586914,10.932745933532715,11.21777057647705,8502535.0 +2020-04-22,11.21777057647705,11.706384658813477,11.177053451538086,11.645307540893555,6652844.0 +2020-04-23,11.767461776733398,11.80817985534668,11.523155212402344,11.604591369628906,6646264.0 +2020-04-26,11.706384658813477,11.930333137512207,11.686025619506836,11.869256973266602,4575014.0 +2020-04-27,11.869256973266602,12.093205451965332,11.787820816040039,11.950692176818848,6402601.0 +2020-04-28,11.930333137512207,12.276434898376465,11.909975051879883,12.235716819763184,8437451.0 +2020-04-29,12.317152976989746,12.45966625213623,12.174640655517578,12.357871055603027,5842391.0 +2020-04-30,12.378230094909668,12.43930721282959,12.296793937683105,12.41894817352295,4141488.0 +2020-05-03,11.19741153717041,11.238129615783691,11.177053451538086,11.177053451538086,4268377.0 +2020-05-04,10.07767105102539,10.627362251281738,10.07767105102539,10.362695693969727,19029309.0 +2020-05-05,10.607003211975098,11.014182090759277,10.525567054748535,10.932745933532715,8923081.0 +2020-05-06,11.095617294311523,11.156694412231445,10.68843936920166,10.729157447814941,5155410.0 +2020-05-07,10.729157447814941,10.76987361907959,10.607003211975098,10.647721290588379,3193942.0 +2020-05-10,10.729157447814941,10.79023265838623,10.525567054748535,10.566285133361816,2432739.0 +2020-05-11,10.03695297241211,10.525567054748535,9.874080657958984,10.444130897521973,3724914.0 +2020-05-12,10.505208015441895,10.607003211975098,10.423772811889648,10.484848976135254,2105997.0 +2020-05-13,10.545926094055176,10.74951457977295,10.545926094055176,10.68843936920166,2595213.0 +2020-05-14,10.729157447814941,10.729157447814941,10.525567054748535,10.586644172668457,1608211.0 +2020-05-17,10.68843936920166,10.76987361907959,10.607003211975098,10.607003211975098,2052551.0 +2020-05-18,10.627362251281738,10.830950736999512,10.627362251281738,10.647721290588379,3412398.0 +2020-05-19,10.74951457977295,10.830950736999512,10.68843936920166,10.810591697692871,4344991.0 +2020-05-20,10.810591697692871,11.054899215698242,10.74951457977295,10.932745933532715,3224858.0 +2020-05-21,10.993823051452637,10.993823051452637,10.871668815612793,10.932745933532715,1759715.0 +2020-05-31,11.238129615783691,11.319565773010254,11.034540176391602,11.19741153717041,4356190.0 +2020-06-01,11.19741153717041,11.462078094482422,11.115976333618164,11.278847694396973,5602974.0 +2020-06-02,11.339923858642578,11.4010009765625,11.115976333618164,11.136335372924805,4118964.0 +2020-06-03,11.136335372924805,11.19741153717041,10.912386894226074,10.953104972839355,3490303.0 +2020-06-04,10.932745933532715,11.095617294311523,10.79023265838623,10.932745933532715,4184880.0 +2020-06-07,11.075258255004883,11.360282897949219,10.993823051452637,11.299206733703613,8394704.0 +2020-06-08,11.38064193725586,11.441719055175781,11.299206733703613,11.319565773010254,6359005.0 +2020-06-09,11.339923858642578,11.82853889465332,11.238129615783691,11.665666580200195,10583414.0 +2020-06-10,11.706384658813477,11.848897933959961,11.563873291015625,11.665666580200195,6443404.0 +2020-06-11,11.645307540893555,11.991410255432129,11.604591369628906,11.971051216125488,8586705.0 +2020-06-14,11.909975051879883,12.154281616210938,11.869256973266602,11.971051216125488,6193825.0 +2020-06-15,11.909975051879883,11.930333137512207,11.645307540893555,11.706384658813477,5154820.0 +2020-06-16,11.80817985534668,11.950692176818848,11.706384658813477,11.909975051879883,5654766.0 +2020-06-17,11.909975051879883,11.971051216125488,11.665666580200195,11.747102737426758,5194353.0 +2020-06-18,11.726743698120117,11.747102737426758,11.624950408935547,11.645307540893555,4551842.0 +2020-06-21,11.706384658813477,11.869256973266602,11.624950408935547,11.706384658813477,5929473.0 +2020-06-22,11.706384658813477,11.80817985534668,11.339923858642578,11.38064193725586,5306203.0 +2020-06-23,11.4010009765625,11.462078094482422,11.177053451538086,11.38064193725586,4133321.0 +2020-06-24,11.38064193725586,11.42136001586914,11.238129615783691,11.258488655090332,3336740.0 +2020-06-25,11.156694412231445,11.360282897949219,11.034540176391602,11.278847694396973,2862775.0 +2020-06-28,11.238129615783691,11.339923858642578,11.177053451538086,11.238129615783691,2252599.0 +2020-06-29,11.258488655090332,11.4010009765625,11.19741153717041,11.38064193725586,3660658.0 +2020-06-30,11.42136001586914,11.80817985534668,11.4010009765625,11.543514251708984,9411409.0 +2020-07-01,11.584232330322266,11.971051216125488,11.543514251708984,11.971051216125488,10454403.0 +2020-07-02,12.093205451965332,12.256075859069824,12.05248737335205,12.113563537597656,11140600.0 +2020-07-05,12.194999694824219,12.296793937683105,12.133922576904297,12.154281616210938,5527442.0 +2020-07-06,12.194999694824219,12.194999694824219,11.909975051879883,11.950692176818848,5701023.0 +2020-07-07,11.971051216125488,12.235716819763184,11.950692176818848,12.174640655517578,8654394.0 +2020-07-08,12.174640655517578,12.724331855773926,12.05248737335205,12.642895698547363,19042480.0 +2020-07-09,12.683613777160645,12.765049934387207,12.500384330749512,12.520743370056152,8902685.0 +2020-07-12,12.520743370056152,12.805768013000488,12.480025291442871,12.622536659240723,7985142.0 +2020-07-13,12.622536659240723,12.785408973693848,12.43930721282959,12.480025291442871,4779281.0 +2020-07-14,11.706384658813477,11.991410255432129,11.563873291015625,11.889616012573242,16776946.0 +2020-07-15,11.950692176818848,12.093205451965332,11.869256973266602,11.991410255432129,6982829.0 +2020-07-16,11.991410255432129,12.01176929473877,11.869256973266602,11.889616012573242,2651521.0 +2020-07-19,11.909975051879883,11.930333137512207,11.787820816040039,11.889616012573242,2525541.0 +2020-07-20,11.767461776733398,11.80817985534668,10.953104972839355,11.482437133789062,7327530.0 +2020-07-21,11.604591369628906,11.686025619506836,11.482437133789062,11.604591369628906,3712398.0 +2020-07-22,11.645307540893555,11.686025619506836,11.543514251708984,11.584232330322266,1996998.0 +2020-07-23,11.543514251708984,11.584232330322266,11.42136001586914,11.441719055175781,1634804.0 +2020-07-26,11.441719055175781,11.441719055175781,11.258488655090332,11.339923858642578,1581074.0 +2020-07-27,11.339923858642578,11.604591369628906,11.299206733703613,11.563873291015625,3473645.0 +2020-07-28,11.584232330322266,11.624950408935547,11.482437133789062,11.523155212402344,2881856.0 +2020-08-05,11.584232330322266,11.665666580200195,11.523155212402344,11.584232330322266,2588180.0 +2020-08-06,11.604591369628906,11.726743698120117,11.563873291015625,11.584232330322266,2977664.0 +2020-08-09,11.584232330322266,11.645307540893555,11.543514251708984,11.645307540893555,1682006.0 +2020-08-10,11.665666580200195,11.706384658813477,11.584232330322266,11.604591369628906,1461837.0 +2020-08-11,11.604591369628906,11.869256973266602,11.563873291015625,11.80817985534668,5224459.0 +2020-08-12,11.82853889465332,11.991410255432129,11.787820816040039,11.869256973266602,6418881.0 +2020-08-13,11.869256973266602,11.869256973266602,11.869256973266602,11.869256973266602,0.0 +2020-08-16,11.950692176818848,11.971051216125488,11.787820816040039,11.80817985534668,3551566.0 +2020-08-17,11.848897933959961,11.848897933959961,11.604591369628906,11.645307540893555,3759376.0 +2020-08-18,11.645307540893555,11.726743698120117,11.604591369628906,11.726743698120117,2622876.0 +2020-08-19,11.726743698120117,12.194999694824219,11.686025619506836,12.194999694824219,16041556.0 +2020-08-20,12.194999694824219,12.337512016296387,12.05248737335205,12.113563537597656,10123447.0 +2020-08-23,12.133922576904297,12.154281616210938,12.01176929473877,12.072846412658691,4798066.0 +2020-08-24,12.113563537597656,12.235716819763184,12.01176929473877,12.093205451965332,6255531.0 +2020-08-25,12.133922576904297,12.235716819763184,12.01176929473877,12.03212833404541,4924735.0 +2020-08-26,12.01176929473877,12.05248737335205,11.869256973266602,11.991410255432129,4725772.0 +2020-08-27,11.991410255432129,12.093205451965332,11.930333137512207,11.950692176818848,4077154.0 +2020-08-30,12.01176929473877,12.113563537597656,11.909975051879883,11.930333137512207,7071840.0 +2020-08-31,11.950692176818848,11.971051216125488,11.80817985534668,11.889616012573242,4932476.0 +2020-09-01,11.848897933959961,12.03212833404541,11.82853889465332,11.889616012573242,4809393.0 +2020-09-02,11.889616012573242,12.03212833404541,11.767461776733398,11.991410255432129,4727517.0 +2020-09-03,12.03212833404541,12.072846412658691,11.889616012573242,11.909975051879883,4958809.0 +2020-09-06,11.889616012573242,12.256075859069824,11.869256973266602,12.154281616210938,13288691.0 +2020-09-07,12.194999694824219,12.337512016296387,12.174640655517578,12.174640655517578,6942368.0 +2020-09-08,12.174640655517578,12.276434898376465,12.133922576904297,12.154281616210938,5821824.0 +2020-09-09,12.03212833404541,13.355459213256836,11.991410255432129,13.274023056030273,29503713.0 +2020-09-10,13.335100173950195,13.620124816894531,13.029715538024902,13.111151695251465,24539392.0 +2020-09-13,13.640483856201172,13.721919059753418,12.866844177246094,12.927921295166016,17369337.0 +2020-09-14,12.927921295166016,12.927921295166016,12.235716819763184,12.500384330749512,17780882.0 +2020-09-15,12.480025291442871,12.927921295166016,12.337512016296387,12.765049934387207,14894440.0 +2020-09-16,12.785408973693848,12.846485137939453,12.480025291442871,12.581818580627441,8306023.0 +2020-09-17,12.5614595413208,12.724331855773926,12.480025291442871,12.622536659240723,4842566.0 +2020-09-20,12.724331855773926,12.744690895080566,12.5614595413208,12.5614595413208,3403920.0 +2020-09-21,12.581818580627441,12.602177619934082,12.378230094909668,12.398589134216309,5593571.0 +2020-09-22,12.296793937683105,12.41894817352295,12.235716819763184,12.357871055603027,4016668.0 +2020-09-24,12.337512016296387,12.663254737854004,12.174640655517578,12.663254737854004,8250522.0 +2020-09-27,12.703972816467285,13.029715538024902,12.602177619934082,12.988998413085938,11042875.0 +2020-09-28,12.968639373779297,13.17222785949707,12.805768013000488,12.846485137939453,9766759.0 +2020-09-29,13.009357452392578,14.00694465637207,12.826126098632812,13.844073295593262,41045711.0 +2020-09-30,13.884791374206543,14.2308931350708,13.742278099060059,13.80335521697998,22132274.0 +2020-10-01,13.844073295593262,14.2308931350708,13.436894416809082,13.660842895507812,13443240.0 +2020-10-04,13.640483856201172,13.864432334899902,13.212945938110352,13.233304977416992,7373305.0 +2020-10-05,13.294382095336914,13.416535377502441,13.029715538024902,13.314741134643555,8493775.0 +2020-10-06,13.436894416809082,13.78299617767334,13.314741134643555,13.416535377502441,11944904.0 +2020-10-07,13.274023056030273,13.416535377502441,12.927921295166016,13.050074577331543,12347042.0 +2020-10-08,13.050074577331543,13.15186882019043,12.663254737854004,12.785408973693848,12377535.0 +2020-10-11,12.785408973693848,12.785408973693848,12.785408973693848,12.785408973693848,0.0 +2020-10-12,12.785408973693848,12.785408973693848,12.785408973693848,12.785408973693848,0.0 +2020-10-13,12.790966987609863,13.041462898254395,12.524813652038574,12.775311470031738,14161827.0 +2020-10-14,12.743998527526855,13.824263572692871,12.524813652038574,13.824263572692871,19370728.0 +2020-10-15,14.380000114440918,15.199999809265137,14.300000190734863,15.199999809265137,20396381.0 +2020-10-18,15.119999885559082,15.199999809265137,14.319999694824219,14.460000038146973,12371054.0 +2020-10-19,14.300000190734863,14.399999618530273,13.5600004196167,13.760000228881836,12731252.0 +2020-10-20,13.579999923706055,13.699999809265137,13.420000076293945,13.65999984741211,5622887.0 +2020-10-21,13.680000305175781,13.880000114440918,13.600000381469727,13.760000228881836,6735487.0 +2020-10-22,13.699999809265137,13.779999732971191,13.239999771118164,13.34000015258789,5128386.0 +2020-10-25,13.199999809265137,13.300000190734863,12.100000381469727,12.180000305175781,8890040.0 +2020-10-26,12.199999809265137,13.100000381469727,11.979999542236328,12.880000114440918,12741387.0 +2020-10-27,13.0,13.079999923706055,12.5,12.619999885559082,5987896.0 +2020-10-28,12.600000381469727,12.619999885559082,12.260000228881836,12.34000015258789,4149728.0 +2020-10-29,12.020000457763672,13.34000015258789,12.020000457763672,12.319999694824219,16749077.0 +2020-11-01,12.520000457763672,12.960000038146973,12.380000114440918,12.5,7650133.0 +2020-11-02,12.5,12.65999984741211,12.380000114440918,12.520000457763672,5604095.0 +2020-11-03,12.5,12.520000457763672,12.34000015258789,12.399999618530273,3628819.0 +2020-11-04,12.420000076293945,12.680000305175781,12.420000076293945,12.5,3959108.0 +2020-11-05,12.520000457763672,12.520000457763672,12.199999809265137,12.399999618530273,3209669.0 +2020-11-08,12.319999694824219,12.520000457763672,12.319999694824219,12.4399995803833,4461384.0 +2020-11-09,12.399999618530273,12.920000076293945,12.300000190734863,12.720000267028809,7285015.0 +2020-11-10,12.960000038146973,13.119999885559082,12.779999732971191,12.920000076293945,8824422.0 +2020-11-11,13.0,13.260000228881836,12.819999694824219,13.239999771118164,9270619.0 +2020-11-12,13.239999771118164,13.239999771118164,12.920000076293945,13.020000457763672,4804822.0 +2020-11-15,13.079999923706055,13.220000267028809,13.0,13.119999885559082,4605022.0 +2020-11-16,13.140000343322754,13.140000343322754,12.899999618530273,12.920000076293945,3294165.0 +2020-11-17,12.960000038146973,13.0,12.819999694824219,12.819999694824219,4163158.0 +2020-11-18,12.65999984741211,12.760000228881836,12.319999694824219,12.760000228881836,21876909.0 +2020-11-19,12.779999732971191,13.140000343322754,12.739999771118164,12.920000076293945,28013074.0 +2020-11-22,13.020000457763672,13.100000381469727,12.779999732971191,12.899999618530273,15825299.0 +2020-11-23,12.880000114440918,12.920000076293945,12.65999984741211,12.859999656677246,9735717.0 +2020-11-24,12.880000114440918,13.539999961853027,12.800000190734863,13.4399995803833,31573711.0 +2020-11-25,13.460000038146973,13.520000457763672,13.260000228881836,13.300000190734863,19973401.0 +2020-11-26,13.119999885559082,13.359999656677246,13.0600004196167,13.359999656677246,13093017.0 +2020-11-29,13.479999542236328,13.479999542236328,13.279999732971191,13.319999694824219,7865520.0 +2020-11-30,13.260000228881836,13.619999885559082,13.180000305175781,13.619999885559082,23694734.0 +2020-12-01,13.579999923706055,13.800000190734863,13.479999542236328,13.699999809265137,11830709.0 +2020-12-02,13.699999809265137,13.760000228881836,13.380000114440918,13.479999542236328,7612285.0 +2020-12-03,13.460000038146973,13.699999809265137,13.359999656677246,13.399999618530273,9119991.0 +2020-12-06,13.460000038146973,13.520000457763672,12.9399995803833,12.960000038146973,8068744.0 +2020-12-07,13.039999961853027,13.420000076293945,12.979999542236328,13.380000114440918,13141823.0 +2020-12-08,13.359999656677246,13.479999542236328,13.0600004196167,13.300000190734863,9646082.0 +2020-12-09,13.34000015258789,13.460000038146973,13.239999771118164,13.380000114440918,8263666.0 +2020-12-10,13.359999656677246,13.579999923706055,13.300000190734863,13.579999923706055,10598378.0 +2020-12-13,13.520000457763672,13.65999984741211,13.399999618530273,13.5600004196167,7639997.0 +2020-12-14,13.579999923706055,13.65999984741211,13.4399995803833,13.5600004196167,13425930.0 +2020-12-15,13.5600004196167,13.5600004196167,13.380000114440918,13.5,12081701.0 +2020-12-16,13.539999961853027,13.779999732971191,13.420000076293945,13.779999732971191,21015788.0 +2020-12-17,13.739999771118164,13.960000038146973,13.720000267028809,13.720000267028809,20361929.0 +2020-12-20,13.779999732971191,13.819999694824219,13.380000114440918,13.4399995803833,12319663.0 +2020-12-21,13.180000305175781,13.300000190734863,12.960000038146973,13.140000343322754,16286168.0 +2020-12-22,13.15999984741211,13.4399995803833,13.15999984741211,13.399999618530273,11331426.0 +2020-12-23,13.359999656677246,13.460000038146973,13.279999732971191,13.380000114440918,7260642.0 +2020-12-24,13.380000114440918,13.579999923706055,13.279999732971191,13.420000076293945,11428442.0 +2020-12-27,13.460000038146973,14.079999923706055,13.420000076293945,13.920000076293945,28939315.0 +2020-12-28,13.960000038146973,14.039999961853027,13.680000305175781,13.800000190734863,14154382.0 +2020-12-29,13.800000190734863,13.920000076293945,13.600000381469727,13.880000114440918,10753553.0 +2020-12-30,13.899999618530273,13.899999618530273,13.640000343322754,13.720000267028809,6888825.0 +2020-12-31,13.720000267028809,13.739999771118164,13.600000381469727,13.600000381469727,5740221.0 +2021-01-03,13.5600004196167,13.619999885559082,13.359999656677246,13.479999542236328,8653398.0 +2021-01-04,13.5600004196167,13.819999694824219,13.479999542236328,13.779999732971191,10739865.0 +2021-01-05,13.800000190734863,13.800000190734863,13.579999923706055,13.720000267028809,7920705.0 +2021-01-06,13.720000267028809,13.760000228881836,13.600000381469727,13.699999809265137,5663842.0 +2021-01-07,13.699999809265137,13.819999694824219,13.640000343322754,13.720000267028809,8139728.0 +2021-01-10,13.800000190734863,14.0,13.779999732971191,13.9399995803833,16225963.0 +2021-01-11,13.899999618530273,13.960000038146973,13.84000015258789,13.880000114440918,8215089.0 +2021-01-12,13.880000114440918,13.9399995803833,13.800000190734863,13.9399995803833,6103208.0 +2021-01-13,13.960000038146973,13.979999542236328,13.779999732971191,13.819999694824219,8399328.0 +2021-01-14,13.800000190734863,13.819999694824219,13.65999984741211,13.720000267028809,6108612.0 +2021-01-17,13.65999984741211,13.65999984741211,13.520000457763672,13.579999923706055,5155983.0 +2021-01-18,13.579999923706055,13.760000228881836,13.380000114440918,13.699999809265137,8481797.0 +2021-01-19,13.699999809265137,13.779999732971191,13.640000343322754,13.699999809265137,3938107.0 +2021-01-20,13.699999809265137,13.899999618530273,13.600000381469727,13.800000190734863,10272905.0 +2021-01-21,13.819999694824219,13.859999656677246,13.699999809265137,13.720000267028809,5454988.0 +2021-01-24,13.779999732971191,13.779999732971191,13.600000381469727,13.619999885559082,3676668.0 +2021-01-25,13.65999984741211,13.699999809265137,13.579999923706055,13.65999984741211,3796201.0 +2021-01-26,13.619999885559082,13.65999984741211,13.520000457763672,13.65999984741211,3647132.0 +2021-01-27,13.640000343322754,13.680000305175781,13.600000381469727,13.619999885559082,2749613.0 +2021-01-28,13.579999923706055,13.720000267028809,13.520000457763672,13.720000267028809,3880833.0 +2021-01-31,13.619999885559082,13.65999984741211,13.5,13.579999923706055,5725697.0 +2021-02-01,13.600000381469727,13.600000381469727,13.420000076293945,13.4399995803833,4042857.0 +2021-02-02,13.460000038146973,13.520000457763672,13.319999694824219,13.380000114440918,4860216.0 +2021-02-03,13.380000114440918,13.399999618530273,13.15999984741211,13.239999771118164,4295048.0 +2021-02-04,13.140000343322754,13.300000190734863,13.039999961853027,13.260000228881836,4676066.0 +2021-02-07,13.34000015258789,13.420000076293945,13.260000228881836,13.359999656677246,3401909.0 +2021-02-08,13.420000076293945,13.539999961853027,13.380000114440918,13.5,4976324.0 +2021-02-09,13.520000457763672,13.539999961853027,13.399999618530273,13.539999961853027,5185153.0 +2021-02-10,13.479999542236328,13.5,13.380000114440918,13.399999618530273,3183928.0 +2021-02-11,13.399999618530273,14.039999961853027,13.380000114440918,13.979999542236328,24332957.0 +2021-02-14,14.4399995803833,14.600000381469727,13.859999656677246,13.9399995803833,39614540.0 +2021-02-15,13.979999542236328,14.15999984741211,13.720000267028809,14.0,15920073.0 +2021-02-16,14.0,14.020000457763672,13.84000015258789,13.9399995803833,13172886.0 +2021-02-17,13.920000076293945,13.9399995803833,13.699999809265137,13.800000190734863,9470441.0 +2021-02-18,13.800000190734863,13.819999694824219,13.640000343322754,13.720000267028809,7030480.0 +2021-02-21,13.5,13.680000305175781,13.359999656677246,13.680000305175781,13206572.0 +2021-02-22,13.699999809265137,13.720000267028809,13.539999961853027,13.539999961853027,6520901.0 +2021-02-23,13.539999961853027,13.680000305175781,13.479999542236328,13.65999984741211,7531702.0 +2021-02-24,13.600000381469727,13.640000343322754,13.359999656677246,13.4399995803833,8889498.0 +2021-02-25,13.5,13.5600004196167,13.399999618530273,13.399999618530273,10781765.0 +2021-02-28,13.65999984741211,13.779999732971191,13.460000038146973,13.479999542236328,26055602.0 +2021-03-01,13.520000457763672,13.539999961853027,13.399999618530273,13.4399995803833,8746752.0 +2021-03-02,13.4399995803833,13.520000457763672,13.399999618530273,13.5,8692816.0 +2021-03-03,13.5,13.539999961853027,13.4399995803833,13.520000457763672,6320422.0 +2021-03-04,13.520000457763672,13.520000457763672,13.399999618530273,13.399999618530273,9128342.0 +2021-03-07,13.4399995803833,13.520000457763672,13.399999618530273,13.479999542236328,6920584.0 +2021-03-08,13.479999542236328,13.479999542236328,13.380000114440918,13.380000114440918,6337774.0 +2021-03-09,13.359999656677246,13.619999885559082,13.300000190734863,13.600000381469727,14276944.0 +2021-03-10,13.600000381469727,13.720000267028809,13.5,13.520000457763672,11114275.0 +2021-03-11,13.520000457763672,13.680000305175781,13.4399995803833,13.680000305175781,10807009.0 +2021-03-14,13.720000267028809,14.119999885559082,13.680000305175781,13.899999618530273,26096218.0 +2021-03-15,13.960000038146973,13.960000038146973,13.779999732971191,13.819999694824219,11531505.0 +2021-03-16,13.84000015258789,14.239999771118164,13.800000190734863,14.039999961853027,29487789.0 +2021-03-17,14.079999923706055,14.4399995803833,14.0,14.039999961853027,29924830.0 +2021-03-18,14.079999923706055,14.119999885559082,13.960000038146973,14.020000457763672,10160860.0 +2021-03-21,13.9399995803833,14.359999656677246,13.899999618530273,14.359999656677246,11348124.0 +2021-03-22,14.34000015258789,14.539999961853027,14.15999984741211,14.460000038146973,16310209.0 +2021-03-23,14.5,14.899999618530273,14.460000038146973,14.640000343322754,26000675.0 +2021-03-24,14.680000305175781,14.84000015258789,14.479999542236328,14.5600004196167,11264038.0 +2021-03-25,14.5600004196167,14.600000381469727,14.199999809265137,14.199999809265137,9011695.0 +2021-03-28,14.220000267028809,14.319999694824219,14.0600004196167,14.260000228881836,5640225.0 +2021-03-29,14.199999809265137,14.319999694824219,14.15999984741211,14.279999732971191,5783516.0 +2021-03-30,14.279999732971191,14.640000343322754,14.239999771118164,14.600000381469727,11898917.0 +2021-03-31,14.800000190734863,15.0,14.619999885559082,15.0,20736348.0 +2021-04-01,14.920000076293945,15.0,14.779999732971191,14.899999618530273,8752256.0 +2021-04-04,14.859999656677246,15.180000305175781,14.859999656677246,15.140000343322754,8676631.0 +2021-04-05,15.180000305175781,15.239999771118164,15.0,15.180000305175781,6279668.0 +2021-04-06,15.140000343322754,15.300000190734863,15.039999961853027,15.300000190734863,9458317.0 +2021-04-07,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0 +2021-04-08,15.199999809265137,15.199999809265137,15.020000457763672,15.100000381469727,3464874.0 +2021-04-11,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0 +2021-04-12,15.020000457763672,15.020000457763672,14.779999732971191,14.979999542236328,3841676.0 +2021-04-13,14.979999542236328,15.119999885559082,14.880000114440918,15.0,2975672.0 +2021-04-14,14.979999542236328,15.15999984741211,14.899999618530273,15.039999961853027,4470817.0 +2021-04-15,15.140000343322754,15.15999984741211,15.039999961853027,15.15999984741211,3468163.0 +2021-04-18,15.180000305175781,15.380000114440918,15.15999984741211,15.300000190734863,6153117.0 +2021-04-19,15.319999694824219,15.420000076293945,15.100000381469727,15.180000305175781,5937100.0 +2021-04-20,15.180000305175781,15.199999809265137,14.9399995803833,15.079999923706055,5827250.0 +2021-04-21,15.100000381469727,15.100000381469727,14.880000114440918,14.960000038146973,2544272.0 +2021-04-22,14.960000038146973,15.039999961853027,14.899999618530273,15.0,2647500.0 +2021-04-25,15.039999961853027,15.039999961853027,14.899999618530273,14.9399995803833,1872615.0 +2021-04-26,14.920000076293945,14.920000076293945,14.760000228881836,14.819999694824219,3858490.0 +2021-04-27,14.819999694824219,14.920000076293945,14.699999809265137,14.899999618530273,3717802.0 +2021-04-28,14.899999618530273,15.15999984741211,14.779999732971191,15.079999923706055,9645969.0 +2021-04-29,15.079999923706055,15.180000305175781,14.979999542236328,15.140000343322754,6188810.0 +2021-05-02,15.15999984741211,15.199999809265137,15.039999961853027,15.15999984741211,3836208.0 +2021-05-03,15.15999984741211,15.180000305175781,14.9399995803833,15.020000457763672,4337979.0 +2021-05-04,15.0,15.020000457763672,14.880000114440918,14.979999542236328,2340119.0 +2021-05-05,14.979999542236328,15.0,14.699999809265137,14.760000228881836,5564951.0 +2021-05-06,14.760000228881836,15.079999923706055,14.619999885559082,14.899999618530273,6513706.0 +2021-05-09,14.739999771118164,14.739999771118164,14.5,14.539999961853027,6403474.0 +2021-05-10,14.579999923706055,14.640000343322754,14.4399995803833,14.640000343322754,3044013.0 +2021-05-17,14.640000343322754,14.65999984741211,14.5,14.640000343322754,4030047.0 +2021-05-18,14.680000305175781,14.819999694824219,14.600000381469727,14.819999694824219,4523405.0 +2021-05-19,14.819999694824219,14.819999694824219,14.619999885559082,14.640000343322754,4286502.0 +2021-05-20,14.640000343322754,14.65999984741211,14.420000076293945,14.479999542236328,8197091.0 +2021-05-23,14.460000038146973,14.539999961853027,14.399999618530273,14.520000457763672,2478353.0 +2021-05-24,14.520000457763672,14.539999961853027,14.399999618530273,14.399999618530273,4801246.0 +2021-05-25,14.420000076293945,14.479999542236328,14.399999618530273,14.479999542236328,3206929.0 +2021-05-26,14.479999542236328,14.539999961853027,14.4399995803833,14.479999542236328,4798280.0 +2021-05-27,14.460000038146973,14.5,14.399999618530273,14.479999542236328,4411971.0 +2021-05-30,14.5,14.600000381469727,14.479999542236328,14.600000381469727,7562030.0 +2021-05-31,14.600000381469727,14.680000305175781,14.520000457763672,14.619999885559082,5978544.0 +2021-06-01,14.619999885559082,14.680000305175781,14.539999961853027,14.680000305175781,6742586.0 +2021-06-02,14.699999809265137,14.760000228881836,14.640000343322754,14.720000267028809,4035466.0 +2021-06-03,14.699999809265137,14.960000038146973,14.65999984741211,14.899999618530273,10780906.0 +2021-06-06,14.9399995803833,15.0600004196167,14.859999656677246,14.920000076293945,9540301.0 +2021-06-07,14.899999618530273,14.920000076293945,14.800000190734863,14.84000015258789,3599081.0 +2021-06-08,14.859999656677246,14.859999656677246,14.300000190734863,14.65999984741211,8281394.0 +2021-06-09,14.680000305175781,14.680000305175781,14.5,14.579999923706055,7621867.0 +2021-06-10,14.579999923706055,14.960000038146973,14.520000457763672,14.739999771118164,13283506.0 +2021-06-13,14.779999732971191,14.899999618530273,14.720000267028809,14.739999771118164,6161593.0 +2021-06-14,14.779999732971191,14.800000190734863,14.460000038146973,14.520000457763672,8763217.0 +2021-06-15,14.520000457763672,14.520000457763672,14.359999656677246,14.460000038146973,4148867.0 +2021-06-16,14.460000038146973,14.520000457763672,14.34000015258789,14.520000457763672,3075769.0 +2021-06-17,14.5,14.739999771118164,14.4399995803833,14.739999771118164,6147060.0 +2021-06-20,14.680000305175781,14.680000305175781,14.520000457763672,14.5600004196167,3322687.0 +2021-06-21,14.539999961853027,14.579999923706055,14.479999542236328,14.5600004196167,4899326.0 +2021-06-22,14.539999961853027,14.680000305175781,14.539999961853027,14.680000305175781,4494044.0 +2021-06-23,14.720000267028809,14.9399995803833,14.680000305175781,14.800000190734863,10754425.0 +2021-06-24,14.800000190734863,14.899999618530273,14.720000267028809,14.800000190734863,6030158.0 +2021-06-27,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0 +2021-06-28,14.880000114440918,14.880000114440918,14.65999984741211,14.739999771118164,4649220.0 +2021-06-29,14.739999771118164,14.739999771118164,14.520000457763672,14.579999923706055,6157561.0 +2021-06-30,14.579999923706055,14.619999885559082,14.479999542236328,14.539999961853027,6320774.0 +2021-07-01,14.539999961853027,14.5600004196167,14.399999618530273,14.420000076293945,7054068.0 +2021-07-04,14.420000076293945,14.5,14.300000190734863,14.399999618530273,6487399.0 +2021-07-05,14.380000114440918,14.399999618530273,14.300000190734863,14.359999656677246,5343032.0 +2021-07-06,14.34000015258789,14.380000114440918,14.239999771118164,14.300000190734863,3649525.0 +2021-07-07,14.260000228881836,14.300000190734863,14.0600004196167,14.119999885559082,8137247.0 +2021-07-08,14.0600004196167,14.140000343322754,13.960000038146973,14.020000457763672,8432552.0 +2021-07-11,14.020000457763672,14.119999885559082,13.979999542236328,14.039999961853027,4874891.0 +2021-07-12,14.039999961853027,14.100000381469727,13.800000190734863,14.0,4206246.0 +2021-07-13,14.0,14.239999771118164,13.899999618530273,14.220000267028809,7071710.0 +2021-07-14,14.220000267028809,14.300000190734863,14.140000343322754,14.180000305175781,3824218.0 +2021-07-15,14.199999809265137,14.260000228881836,14.140000343322754,14.199999809265137,2625990.0 +2021-07-25,14.220000267028809,14.300000190734863,14.180000305175781,14.260000228881836,3402986.0 +2021-07-26,14.239999771118164,14.359999656677246,14.199999809265137,14.319999694824219,3278474.0 +2021-07-27,14.319999694824219,14.319999694824219,14.220000267028809,14.239999771118164,1922217.0 +2021-07-28,14.239999771118164,14.239999771118164,14.119999885559082,14.199999809265137,1795203.0 +2021-07-29,14.15999984741211,14.260000228881836,14.140000343322754,14.199999809265137,2310043.0 +2021-08-01,14.199999809265137,14.239999771118164,14.180000305175781,14.199999809265137,2213760.0 +2021-08-02,14.220000267028809,14.279999732971191,14.15999984741211,14.199999809265137,2164563.0 +2021-08-03,14.239999771118164,14.239999771118164,14.079999923706055,14.15999984741211,2561157.0 +2021-08-04,14.15999984741211,14.15999984741211,14.079999923706055,14.100000381469727,1444359.0 +2021-08-05,14.079999923706055,14.199999809265137,14.0,14.199999809265137,3057043.0 +2021-08-08,14.199999809265137,14.260000228881836,14.15999984741211,14.199999809265137,2383265.0 +2021-08-09,14.199999809265137,14.199999809265137,14.0600004196167,14.079999923706055,2587231.0 +2021-08-10,14.079999923706055,14.15999984741211,14.039999961853027,14.100000381469727,2398019.0 +2021-08-11,14.100000381469727,14.100000381469727,13.979999542236328,14.0,2642285.0 +2021-08-12,14.0,14.039999961853027,13.859999656677246,14.0,2216559.0 +2021-08-15,14.039999961853027,14.100000381469727,14.020000457763672,14.0600004196167,2002607.0 +2021-08-16,14.0600004196167,14.079999923706055,13.920000076293945,14.020000457763672,2213765.0 +2021-08-17,14.0,14.0,13.899999618530273,13.979999542236328,1817323.0 +2021-08-18,13.9399995803833,14.020000457763672,13.880000114440918,13.979999542236328,1940056.0 +2021-08-19,13.899999618530273,13.920000076293945,13.680000305175781,13.800000190734863,3944510.0 +2021-08-22,13.760000228881836,13.84000015258789,13.65999984741211,13.699999809265137,1647165.0 +2021-08-23,13.680000305175781,13.779999732971191,13.600000381469727,13.720000267028809,2118484.0 +2021-08-24,13.739999771118164,13.800000190734863,13.640000343322754,13.800000190734863,1428898.0 +2021-08-25,13.760000228881836,13.84000015258789,13.739999771118164,13.84000015258789,1530215.0 +2021-08-26,13.84000015258789,13.859999656677246,13.739999771118164,13.859999656677246,1105545.0 +2021-08-29,13.819999694824219,13.979999542236328,13.819999694824219,13.960000038146973,1133165.0 +2021-08-30,13.9399995803833,14.0,13.880000114440918,14.0,1060648.0 +2021-08-31,14.0,14.5,14.0,14.479999542236328,18488321.0 +2021-09-01,14.479999542236328,14.5600004196167,14.140000343322754,14.140000343322754,10101801.0 +2021-09-02,14.15999984741211,14.279999732971191,14.140000343322754,14.260000228881836,2762130.0 +2021-09-05,14.279999732971191,14.279999732971191,14.15999984741211,14.180000305175781,3829103.0 +2021-09-06,14.180000305175781,14.34000015258789,14.15999984741211,14.300000190734863,3480689.0 +2021-09-07,14.600000381469727,14.640000343322754,14.359999656677246,14.479999542236328,17753070.0 +2021-09-08,14.479999542236328,14.479999542236328,14.180000305175781,14.34000015258789,8673786.0 +2021-09-09,14.279999732971191,14.319999694824219,14.180000305175781,14.199999809265137,3573576.0 +2021-09-12,14.180000305175781,14.180000305175781,14.020000457763672,14.039999961853027,3770254.0 +2021-09-13,14.0600004196167,14.220000267028809,13.979999542236328,14.199999809265137,7017532.0 +2021-09-14,14.180000305175781,14.199999809265137,14.079999923706055,14.100000381469727,2418396.0 +2021-09-15,14.100000381469727,14.119999885559082,14.0600004196167,14.100000381469727,2557254.0 +2021-09-16,14.100000381469727,14.119999885559082,14.0,14.0,3672470.0 +2021-09-19,14.020000457763672,14.15999984741211,13.979999542236328,14.119999885559082,2818951.0 +2021-09-20,14.079999923706055,14.079999923706055,13.9399995803833,14.0,2870648.0 +2021-09-21,13.9399995803833,14.100000381469727,13.899999618530273,14.0,3660353.0 +2021-09-22,13.979999542236328,14.020000457763672,13.920000076293945,13.920000076293945,3881121.0 +2021-09-26,13.960000038146973,14.020000457763672,13.9399995803833,13.960000038146973,1280825.0 +2021-09-27,13.960000038146973,13.979999542236328,13.899999618530273,13.899999618530273,2585017.0 +2021-09-28,13.899999618530273,14.079999923706055,13.899999618530273,13.960000038146973,3841425.0 +2021-09-29,13.9399995803833,14.119999885559082,13.920000076293945,14.0600004196167,4486341.0 +2021-09-30,14.039999961853027,14.079999923706055,13.960000038146973,14.0,3817133.0 +2021-10-03,14.0,14.0600004196167,13.9399995803833,14.039999961853027,2571731.0 +2021-10-04,14.020000457763672,14.079999923706055,13.960000038146973,13.979999542236328,2154678.0 +2021-10-05,13.979999542236328,14.0,13.880000114440918,13.880000114440918,2685439.0 +2021-10-06,13.920000076293945,13.9399995803833,13.84000015258789,13.880000114440918,2451073.0 +2021-10-07,13.859999656677246,13.859999656677246,13.760000228881836,13.84000015258789,2350167.0 +2021-10-10,13.84000015258789,13.880000114440918,13.640000343322754,13.699999809265137,2217300.0 +2021-10-11,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0 +2021-10-12,13.5600004196167,13.5600004196167,13.460000038146973,13.539999961853027,1909251.0 +2021-10-13,13.539999961853027,13.600000381469727,13.479999542236328,13.600000381469727,1771496.0 +2021-10-14,13.5600004196167,13.5600004196167,13.399999618530273,13.5,2538911.0 +2021-10-17,13.5,13.739999771118164,13.420000076293945,13.720000267028809,4464997.0 +2021-10-18,13.619999885559082,13.779999732971191,13.619999885559082,13.720000267028809,1954416.0 +2021-10-19,13.760000228881836,13.800000190734863,13.5600004196167,13.699999809265137,3716924.0 +2021-10-20,13.699999809265137,13.720000267028809,13.539999961853027,13.720000267028809,2514515.0 +2021-10-21,13.680000305175781,13.800000190734863,13.600000381469727,13.800000190734863,1385386.0 +2021-10-24,13.720000267028809,13.800000190734863,13.65999984741211,13.720000267028809,1998200.0 +2021-10-25,13.699999809265137,13.84000015258789,13.619999885559082,13.680000305175781,2525571.0 +2021-10-26,13.680000305175781,13.699999809265137,13.619999885559082,13.680000305175781,1446497.0 +2021-10-27,13.65999984741211,13.65999984741211,13.479999542236328,13.5,1693875.0 +2021-10-28,13.460000038146973,13.600000381469727,13.4399995803833,13.579999923706055,1591616.0 +2021-10-31,13.600000381469727,13.640000343322754,13.520000457763672,13.579999923706055,1802082.0 +2021-11-01,13.579999923706055,13.600000381469727,13.520000457763672,13.600000381469727,1047317.0 +2021-11-02,13.680000305175781,13.880000114440918,13.600000381469727,13.680000305175781,4612203.0 +2021-11-03,13.680000305175781,13.680000305175781,13.539999961853027,13.579999923706055,1630984.0 +2021-11-04,13.680000305175781,13.819999694824219,13.65999984741211,13.739999771118164,2908067.0 +2021-11-07,13.779999732971191,13.779999732971191,13.539999961853027,13.539999961853027,2012968.0 +2021-11-08,13.5600004196167,13.579999923706055,13.359999656677246,13.399999618530273,3427505.0 +2021-11-09,13.380000114440918,13.380000114440918,13.279999732971191,13.319999694824219,1874636.0 +2021-11-10,13.300000190734863,13.479999542236328,13.220000267028809,13.479999542236328,2639841.0 +2021-11-11,13.5,13.520000457763672,13.399999618530273,13.460000038146973,1434897.0 +2021-11-14,13.420000076293945,13.5,13.399999618530273,13.5,724921.0 +2021-11-15,13.4399995803833,13.65999984741211,13.420000076293945,13.600000381469727,2411445.0 +2021-11-16,13.5600004196167,13.640000343322754,13.5,13.600000381469727,1463328.0 +2021-11-17,13.5600004196167,13.720000267028809,13.520000457763672,13.619999885559082,2456097.0 +2021-11-18,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,0.0 +2021-11-21,13.34000015258789,13.34000015258789,13.079999923706055,13.180000305175781,2596918.0 +2021-11-22,13.15999984741211,13.199999809265137,12.699999809265137,12.699999809265137,3913236.0 +2021-11-23,12.699999809265137,12.84000015258789,12.579999923706055,12.800000190734863,2194822.0 +2021-11-24,12.800000190734863,12.9399995803833,12.720000267028809,12.800000190734863,2080304.0 +2021-11-25,12.859999656677246,12.920000076293945,12.760000228881836,12.760000228881836,1172389.0 +2021-11-28,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0 +2021-11-29,12.0600004196167,12.199999809265137,11.65999984741211,12.0,3912401.0 +2021-11-30,11.899999618530273,12.260000228881836,11.84000015258789,12.260000228881836,4977233.0 +2021-12-01,12.180000305175781,12.199999809265137,11.9399995803833,12.0,1966054.0 +2021-12-02,12.0,12.079999923706055,11.960000038146973,12.0,1424395.0 +2021-12-05,12.039999961853027,12.399999618530273,12.039999961853027,12.399999618530273,2679716.0 +2021-12-06,12.399999618530273,12.539999961853027,12.180000305175781,12.180000305175781,5039744.0 +2021-12-07,12.300000190734863,12.319999694824219,12.220000267028809,12.220000267028809,1463016.0 +2021-12-08,12.239999771118164,12.260000228881836,12.100000381469727,12.100000381469727,1817120.0 +2021-12-09,12.15999984741211,12.15999984741211,12.0600004196167,12.100000381469727,837708.0 +2021-12-12,12.119999885559082,12.4399995803833,12.0600004196167,12.399999618530273,2513584.0 +2021-12-13,12.4399995803833,12.479999542236328,12.319999694824219,12.359999656677246,1773059.0 +2021-12-14,12.359999656677246,12.399999618530273,12.220000267028809,12.220000267028809,937482.0 +2021-12-15,12.239999771118164,12.34000015258789,12.199999809265137,12.239999771118164,1510077.0 +2021-12-16,12.300000190734863,12.4399995803833,12.300000190734863,12.4399995803833,2334848.0 +2021-12-19,12.380000114440918,12.380000114440918,12.119999885559082,12.15999984741211,2332974.0 +2021-12-20,12.140000343322754,12.260000228881836,12.079999923706055,12.220000267028809,2159615.0 +2021-12-21,12.220000267028809,12.279999732971191,12.15999984741211,12.15999984741211,998011.0 +2021-12-22,12.220000267028809,12.220000267028809,12.079999923706055,12.079999923706055,1189577.0 +2021-12-23,12.100000381469727,12.140000343322754,12.020000457763672,12.079999923706055,1570484.0 +2021-12-26,12.079999923706055,12.079999923706055,11.9399995803833,11.9399995803833,1001805.0 +2021-12-27,11.9399995803833,12.039999961853027,11.899999618530273,12.039999961853027,1207657.0 +2021-12-28,12.039999961853027,12.140000343322754,12.020000457763672,12.119999885559082,903020.0 +2021-12-29,12.100000381469727,12.199999809265137,11.9399995803833,11.979999542236328,1791109.0 +2021-12-30,11.979999542236328,12.0600004196167,11.960000038146973,12.039999961853027,834685.0 +2022-01-02,12.039999961853027,12.0600004196167,12.0,12.020000457763672,1099056.0 +2022-01-03,12.039999961853027,12.079999923706055,11.960000038146973,12.0,1612628.0 +2022-01-04,12.039999961853027,12.039999961853027,11.899999618530273,11.960000038146973,1119852.0 +2022-01-05,12.0,12.020000457763672,11.960000038146973,11.960000038146973,1915753.0 +2022-01-06,11.960000038146973,11.979999542236328,11.880000114440918,11.899999618530273,2678480.0 +2022-01-09,11.899999618530273,12.0,11.819999694824219,12.0,3869291.0 +2022-01-10,12.0,12.239999771118164,11.960000038146973,12.15999984741211,5074417.0 +2022-01-11,12.140000343322754,12.239999771118164,12.100000381469727,12.239999771118164,3041287.0 +2022-01-12,12.199999809265137,12.300000190734863,12.15999984741211,12.260000228881836,1761863.0 +2022-01-13,12.279999732971191,12.420000076293945,12.239999771118164,12.399999618530273,3052955.0 +2022-01-16,12.399999618530273,12.5,12.359999656677246,12.460000038146973,3330873.0 +2022-01-17,12.4399995803833,12.640000343322754,12.399999618530273,12.619999885559082,3977167.0 +2022-01-18,12.640000343322754,12.680000305175781,12.5,12.5600004196167,4389026.0 +2022-01-19,12.5,12.65999984741211,12.479999542236328,12.600000381469727,3020230.0 +2022-01-20,12.619999885559082,12.640000343322754,12.520000457763672,12.600000381469727,1546584.0 +2022-01-23,12.5,12.539999961853027,12.300000190734863,12.399999618530273,1784512.0 +2022-01-24,12.380000114440918,12.4399995803833,12.300000190734863,12.420000076293945,1362973.0 +2022-01-25,12.380000114440918,12.399999618530273,12.220000267028809,12.279999732971191,1770636.0 +2022-01-26,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0 +2022-01-27,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,0.0 +2022-01-30,12.319999694824219,12.460000038146973,12.300000190734863,12.420000076293945,2226464.0 +2022-01-31,12.4399995803833,13.579999923706055,12.420000076293945,13.380000114440918,19640629.0 +2022-02-01,13.420000076293945,13.800000190734863,13.399999618530273,13.479999542236328,15656113.0 +2022-02-02,13.539999961853027,13.600000381469727,13.220000267028809,13.239999771118164,3566264.0 +2022-02-03,13.199999809265137,13.5,13.0,13.460000038146973,3634783.0 +2022-02-06,13.5,13.65999984741211,13.359999656677246,13.640000343322754,5687774.0 +2022-02-07,13.600000381469727,13.65999984741211,13.4399995803833,13.4399995803833,4011110.0 +2022-02-08,13.520000457763672,13.640000343322754,13.4399995803833,13.5600004196167,2509409.0 +2022-02-09,13.579999923706055,13.619999885559082,13.5,13.579999923706055,1680010.0 +2022-02-10,13.600000381469727,13.600000381469727,13.460000038146973,13.600000381469727,2025133.0 +2022-02-13,13.460000038146973,13.5,12.9399995803833,13.15999984741211,2678630.0 +2022-02-14,13.199999809265137,13.380000114440918,13.079999923706055,13.359999656677246,2851400.0 +2022-02-15,13.319999694824219,13.619999885559082,13.180000305175781,13.5600004196167,2374863.0 +2022-02-16,13.9399995803833,14.140000343322754,13.680000305175781,14.0,20394324.0 +2022-02-17,14.0,14.0,13.699999809265137,13.920000076293945,5974346.0 +2022-02-20,13.899999618530273,13.899999618530273,13.34000015258789,13.34000015258789,4418665.0 +2022-02-21,13.479999542236328,13.65999984741211,13.399999618530273,13.600000381469727,2993509.0 +2022-02-23,13.5600004196167,13.699999809265137,13.4399995803833,13.460000038146973,2798593.0 +2022-02-24,13.0,13.420000076293945,12.960000038146973,13.300000190734863,6606381.0 +2022-02-27,13.420000076293945,13.5,13.319999694824219,13.359999656677246,2529142.0 +2022-02-28,13.420000076293945,13.420000076293945,13.300000190734863,13.420000076293945,2234689.0 +2022-03-01,13.420000076293945,13.4399995803833,13.260000228881836,13.34000015258789,3009088.0 +2022-03-02,13.300000190734863,13.380000114440918,13.180000305175781,13.260000228881836,2846881.0 +2022-03-03,13.359999656677246,13.359999656677246,13.180000305175781,13.239999771118164,3001826.0 +2022-03-06,13.300000190734863,13.319999694824219,13.180000305175781,13.220000267028809,3799019.0 +2022-03-07,13.180000305175781,13.279999732971191,13.100000381469727,13.180000305175781,3516480.0 +2022-03-08,13.140000343322754,13.380000114440918,13.119999885559082,13.279999732971191,5725822.0 +2022-03-09,13.359999656677246,13.460000038146973,13.140000343322754,13.180000305175781,9294043.0 +2022-03-10,13.199999809265137,13.239999771118164,13.0600004196167,13.180000305175781,3188841.0 +2022-03-13,13.220000267028809,13.579999923706055,13.140000343322754,13.300000190734863,14134780.0 +2022-03-14,13.34000015258789,13.399999618530273,13.15999984741211,13.180000305175781,3570981.0 +2022-03-15,13.180000305175781,13.520000457763672,13.15999984741211,13.399999618530273,6963117.0 +2022-03-16,13.5600004196167,13.819999694824219,13.479999542236328,13.520000457763672,16781331.0 +2022-03-17,13.5600004196167,13.619999885559082,13.380000114440918,13.579999923706055,8474883.0 +2022-03-20,13.579999923706055,13.579999923706055,13.420000076293945,13.4399995803833,2910223.0 +2022-03-21,13.420000076293945,13.4399995803833,13.199999809265137,13.260000228881836,4040383.0 +2022-03-22,13.260000228881836,13.539999961853027,13.239999771118164,13.4399995803833,5179549.0 +2022-03-23,13.4399995803833,13.479999542236328,13.34000015258789,13.4399995803833,1235946.0 +2022-03-24,13.479999542236328,13.479999542236328,13.319999694824219,13.399999618530273,1523226.0 +2022-03-27,13.359999656677246,13.380000114440918,13.119999885559082,13.119999885559082,4626318.0 +2022-03-28,13.199999809265137,13.520000457763672,13.180000305175781,13.520000457763672,8771169.0 +2022-03-29,13.5,13.640000343322754,13.420000076293945,13.5,7593746.0 +2022-03-30,13.479999542236328,13.699999809265137,13.399999618530273,13.5,4867609.0 +2022-03-31,13.5,13.5,13.279999732971191,13.319999694824219,3110940.0 +2022-04-03,13.300000190734863,13.420000076293945,13.300000190734863,13.399999618530273,943476.0 +2022-04-04,13.399999618530273,13.399999618530273,13.399999618530273,13.399999618530273,0.0 +2022-04-05,13.380000114440918,13.380000114440918,13.220000267028809,13.279999732971191,1983256.0 +2022-04-06,13.279999732971191,13.380000114440918,13.119999885559082,13.380000114440918,3689136.0 +2022-04-07,13.399999618530273,13.420000076293945,13.279999732971191,13.319999694824219,3191373.0 +2022-04-10,13.380000114440918,13.4399995803833,13.319999694824219,13.359999656677246,1692108.0 +2022-04-11,13.34000015258789,13.520000457763672,13.319999694824219,13.5,5049915.0 +2022-04-12,13.5,13.65999984741211,13.460000038146973,13.619999885559082,11352650.0 +2022-04-13,13.699999809265137,14.140000343322754,13.699999809265137,13.920000076293945,25981214.0 +2022-04-14,14.140000343322754,14.359999656677246,13.960000038146973,14.239999771118164,15105175.0 +2022-04-17,14.300000190734863,14.319999694824219,14.039999961853027,14.0600004196167,6443654.0 +2022-04-18,14.279999732971191,14.380000114440918,13.920000076293945,13.960000038146973,9876334.0 +2022-04-19,13.960000038146973,13.960000038146973,13.800000190734863,13.819999694824219,4924128.0 +2022-04-20,13.84000015258789,13.880000114440918,13.760000228881836,13.760000228881836,2909766.0 +2022-04-21,13.779999732971191,13.859999656677246,13.5600004196167,13.760000228881836,3980142.0 +2022-04-24,13.680000305175781,13.680000305175781,13.479999542236328,13.539999961853027,2236321.0 +2022-04-25,13.539999961853027,13.619999885559082,13.399999618530273,13.5,3088640.0 +2022-04-26,13.4399995803833,13.760000228881836,13.420000076293945,13.65999984741211,3888566.0 +2022-04-27,13.65999984741211,13.760000228881836,13.539999961853027,13.739999771118164,2187602.0 +2022-04-28,13.760000228881836,13.960000038146973,13.699999809265137,13.9399995803833,4174998.0 +2022-05-08,14.0,14.0,13.680000305175781,13.800000190734863,4604611.0 +2022-05-09,13.880000114440918,14.119999885559082,13.819999694824219,14.0600004196167,12142750.0 +2022-05-10,13.979999542236328,14.0600004196167,13.880000114440918,13.979999542236328,6331344.0 +2022-05-11,14.0,14.079999923706055,13.84000015258789,13.920000076293945,5754765.0 +2022-05-12,13.899999618530273,13.899999618530273,13.420000076293945,13.420000076293945,6042621.0 +2022-05-15,13.5,13.739999771118164,13.460000038146973,13.640000343322754,3951913.0 +2022-05-16,13.5600004196167,13.699999809265137,13.34000015258789,13.460000038146973,3039541.0 +2022-05-17,13.4399995803833,13.5,13.300000190734863,13.460000038146973,2075236.0 +2022-05-18,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0 +2022-05-19,13.319999694824219,13.34000015258789,13.079999923706055,13.100000381469727,3256929.0 +2022-05-22,13.15999984741211,13.199999809265137,12.920000076293945,13.100000381469727,2378334.0 +2022-05-23,13.100000381469727,13.15999984741211,12.960000038146973,13.0,4024494.0 +2022-05-24,13.020000457763672,13.039999961853027,12.880000114440918,12.920000076293945,3654667.0 +2022-05-25,12.960000038146973,13.039999961853027,12.920000076293945,13.039999961853027,4811904.0 +2022-05-26,13.020000457763672,13.0600004196167,12.9399995803833,13.039999961853027,2134745.0 +2022-05-29,13.239999771118164,13.300000190734863,13.140000343322754,13.15999984741211,3004870.0 +2022-05-30,13.15999984741211,13.180000305175781,13.079999923706055,13.119999885559082,3999853.0 +2022-05-31,13.119999885559082,13.34000015258789,13.0,13.34000015258789,8919637.0 +2022-06-01,13.279999732971191,13.399999618530273,13.15999984741211,13.300000190734863,4287563.0 +2022-06-02,13.300000190734863,13.460000038146973,13.220000267028809,13.300000190734863,2901687.0 +2022-06-05,13.300000190734863,13.380000114440918,13.140000343322754,13.180000305175781,2421785.0 +2022-06-06,13.180000305175781,13.279999732971191,13.100000381469727,13.199999809265137,3138928.0 +2022-06-07,13.180000305175781,13.199999809265137,13.0600004196167,13.079999923706055,2214948.0 +2022-06-08,13.100000381469727,13.15999984741211,13.0600004196167,13.119999885559082,1382483.0 +2022-06-09,13.119999885559082,13.119999885559082,13.0,13.100000381469727,1744508.0 +2022-06-12,13.100000381469727,13.100000381469727,12.720000267028809,12.760000228881836,2889724.0 +2022-06-13,12.699999809265137,12.720000267028809,12.180000305175781,12.399999618530273,2733181.0 +2022-06-14,12.399999618530273,12.520000457763672,11.899999618530273,12.119999885559082,4616336.0 +2022-06-15,12.100000381469727,12.180000305175781,11.9399995803833,12.039999961853027,2879989.0 +2022-06-16,12.039999961853027,12.239999771118164,11.859999656677246,12.119999885559082,3404136.0 +2022-06-19,11.819999694824219,11.920000076293945,11.140000343322754,11.399999618530273,2264907.0 +2022-06-20,11.199999809265137,11.399999618530273,11.039999961853027,11.180000305175781,3764697.0 +2022-06-21,11.260000228881836,11.34000015258789,11.0,11.199999809265137,4317633.0 +2022-06-22,11.15999984741211,11.15999984741211,10.699999809265137,10.800000190734863,4415826.0 +2022-06-23,10.779999732971191,10.880000114440918,10.579999923706055,10.859999656677246,1860159.0 +2022-06-26,10.979999542236328,11.579999923706055,10.920000076293945,11.520000457763672,2533778.0 +2022-06-27,11.579999923706055,11.920000076293945,11.34000015258789,11.720000267028809,3742307.0 +2022-06-28,11.579999923706055,11.899999618530273,11.34000015258789,11.859999656677246,2602849.0 +2022-06-29,11.800000190734863,11.859999656677246,11.5600004196167,11.619999885559082,1559580.0 +2022-06-30,11.619999885559082,11.640000343322754,11.239999771118164,11.239999771118164,2558742.0 +2022-07-03,11.420000076293945,11.420000076293945,11.119999885559082,11.239999771118164,1173930.0 +2022-07-04,11.199999809265137,11.579999923706055,11.100000381469727,11.539999961853027,1906153.0 +2022-07-05,11.5600004196167,11.600000381469727,11.34000015258789,11.380000114440918,883725.0 +2022-07-06,11.279999732971191,11.300000190734863,11.140000343322754,11.279999732971191,1520410.0 +2022-07-13,11.319999694824219,11.579999923706055,11.260000228881836,11.279999732971191,2146928.0 +2022-07-14,11.319999694824219,11.319999694824219,11.140000343322754,11.15999984741211,876744.0 +2022-07-17,11.359999656677246,11.800000190734863,11.34000015258789,11.640000343322754,3523401.0 +2022-07-18,11.699999809265137,11.760000228881836,11.5,11.600000381469727,2348247.0 +2022-07-19,11.579999923706055,11.760000228881836,11.5600004196167,11.699999809265137,3048444.0 +2022-07-20,11.739999771118164,11.859999656677246,11.680000305175781,11.800000190734863,4058056.0 +2022-07-21,11.84000015258789,11.979999542236328,11.699999809265137,11.920000076293945,2542364.0 +2022-07-24,11.9399995803833,12.180000305175781,11.920000076293945,12.0,2328393.0 +2022-07-25,12.0,12.039999961853027,11.859999656677246,11.920000076293945,1863602.0 +2022-07-26,11.9399995803833,12.0600004196167,11.760000228881836,11.800000190734863,2038982.0 +2022-07-27,11.800000190734863,11.800000190734863,11.5600004196167,11.65999984741211,2797777.0 +2022-07-28,11.699999809265137,11.760000228881836,11.600000381469727,11.720000267028809,1722248.0 +2022-07-31,11.779999732971191,11.859999656677246,11.720000267028809,11.720000267028809,2236220.0 +2022-08-01,11.760000228881836,12.079999923706055,11.699999809265137,12.0600004196167,4607470.0 +2022-08-02,12.020000457763672,12.020000457763672,11.84000015258789,11.859999656677246,2735509.0 +2022-08-03,11.819999694824219,11.880000114440918,11.800000190734863,11.859999656677246,1535419.0 +2022-08-04,11.9399995803833,11.9399995803833,11.84000015258789,11.899999618530273,1148983.0 +2022-08-07,11.9399995803833,11.9399995803833,11.779999732971191,11.800000190734863,1737949.0 +2022-08-08,11.800000190734863,11.859999656677246,11.760000228881836,11.859999656677246,1060748.0 +2022-08-09,11.859999656677246,11.880000114440918,11.779999732971191,11.859999656677246,1702974.0 +2022-08-10,11.859999656677246,12.079999923706055,11.800000190734863,12.0600004196167,3499946.0 +2022-08-11,12.100000381469727,12.279999732971191,12.0,12.220000267028809,4475193.0 +2022-08-14,12.279999732971191,12.300000190734863,12.119999885559082,12.119999885559082,1746087.0 +2022-08-15,12.100000381469727,12.260000228881836,12.079999923706055,12.15999984741211,1952459.0 +2022-08-16,12.15999984741211,12.5,12.100000381469727,12.380000114440918,5348997.0 +2022-08-17,12.420000076293945,12.460000038146973,12.260000228881836,12.34000015258789,1893919.0 +2022-08-18,12.279999732971191,12.600000381469727,12.220000267028809,12.5,3788907.0 +2022-08-21,12.5,12.600000381469727,12.34000015258789,12.380000114440918,1848360.0 +2022-08-22,12.359999656677246,12.5,12.319999694824219,12.479999542236328,1293993.0 +2022-08-23,12.4399995803833,12.479999542236328,11.9399995803833,12.0,4213356.0 +2022-08-24,12.039999961853027,12.039999961853027,11.800000190734863,11.84000015258789,3154118.0 +2022-08-25,11.899999618530273,12.079999923706055,11.859999656677246,12.0600004196167,2418747.0 +2022-08-28,11.899999618530273,12.039999961853027,11.859999656677246,11.920000076293945,2037451.0 +2022-08-29,11.960000038146973,12.0600004196167,11.920000076293945,12.0,1774604.0 +2022-08-30,12.020000457763672,12.0600004196167,11.859999656677246,11.859999656677246,2439882.0 +2022-08-31,11.859999656677246,11.899999618530273,11.579999923706055,11.579999923706055,3610003.0 +2022-09-01,11.600000381469727,11.640000343322754,11.4399995803833,11.5600004196167,2139474.0 +2022-09-04,11.399999618530273,11.600000381469727,11.399999618530273,11.520000457763672,1211089.0 +2022-09-05,11.520000457763672,11.600000381469727,11.4399995803833,11.520000457763672,1096700.0 +2022-09-06,11.539999961853027,11.600000381469727,11.300000190734863,11.300000190734863,2028131.0 +2022-09-07,11.300000190734863,11.380000114440918,11.15999984741211,11.319999694824219,1367252.0 +2022-09-08,11.420000076293945,11.600000381469727,11.34000015258789,11.520000457763672,1829055.0 +2022-09-11,11.579999923706055,11.800000190734863,11.479999542236328,11.739999771118164,1986784.0 +2022-09-12,11.680000305175781,11.84000015258789,11.680000305175781,11.739999771118164,1355086.0 +2022-09-13,11.760000228881836,11.9399995803833,11.720000267028809,11.899999618530273,1666131.0 +2022-09-14,11.800000190734863,11.800000190734863,11.680000305175781,11.760000228881836,993953.0 +2022-09-15,11.800000190734863,11.859999656677246,11.699999809265137,11.800000190734863,1468995.0 +2022-09-18,11.779999732971191,11.779999732971191,11.420000076293945,11.539999961853027,1285911.0 +2022-09-19,11.460000038146973,11.5600004196167,11.359999656677246,11.380000114440918,894397.0 +2022-09-20,11.479999542236328,11.520000457763672,11.300000190734863,11.300000190734863,1554689.0 +2022-09-21,11.220000267028809,11.319999694824219,11.199999809265137,11.279999732971191,1031421.0 +2022-09-25,11.0,11.100000381469727,10.84000015258789,10.899999618530273,1247433.0 +2022-09-26,10.819999694824219,10.960000038146973,10.800000190734863,10.800000190734863,1104919.0 +2022-09-27,10.899999618530273,10.960000038146973,10.819999694824219,10.960000038146973,958131.0 +2022-09-28,11.020000457763672,11.5,10.9399995803833,11.300000190734863,2178077.0 +2022-09-29,11.300000190734863,11.460000038146973,11.199999809265137,11.460000038146973,1528167.0 +2022-10-02,11.460000038146973,11.84000015258789,11.199999809265137,11.779999732971191,1971026.0 +2022-10-03,11.880000114440918,12.180000305175781,11.84000015258789,12.020000457763672,5393176.0 +2022-10-04,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0 +2022-10-05,12.100000381469727,12.399999618530273,12.0600004196167,12.100000381469727,5269730.0 +2022-10-06,12.199999809265137,12.220000267028809,11.899999618530273,11.899999618530273,3641578.0 +2022-10-09,11.84000015258789,12.180000305175781,11.779999732971191,12.079999923706055,4156586.0 +2022-10-10,12.239999771118164,13.0,12.239999771118164,12.9399995803833,22488736.0 +2022-10-11,13.0,13.180000305175781,12.640000343322754,12.640000343322754,10766665.0 +2022-10-12,12.699999809265137,12.979999542236328,12.600000381469727,12.760000228881836,9012862.0 +2022-10-13,12.800000190734863,12.880000114440918,12.420000076293945,12.420000076293945,5910554.0 +2022-10-16,13.0,13.119999885559082,12.680000305175781,12.680000305175781,11359558.0 +2022-10-17,12.680000305175781,12.699999809265137,12.460000038146973,12.5,7406969.0 +2022-10-18,12.579999923706055,12.84000015258789,12.520000457763672,12.779999732971191,6795248.0 +2022-10-19,12.800000190734863,12.800000190734863,12.640000343322754,12.640000343322754,3394425.0 +2022-10-20,12.640000343322754,12.800000190734863,12.619999885559082,12.779999732971191,4433838.0 +2022-10-23,12.859999656677246,12.899999618530273,12.680000305175781,12.720000267028809,3408783.0 +2022-10-24,12.720000267028809,12.760000228881836,12.579999923706055,12.760000228881836,2211181.0 +2022-10-25,12.800000190734863,12.979999542236328,12.699999809265137,12.819999694824219,9495579.0 +2022-10-26,12.84000015258789,13.300000190734863,12.84000015258789,13.100000381469727,18307640.0 +2022-10-27,13.140000343322754,13.199999809265137,12.720000267028809,12.800000190734863,9509621.0 +2022-10-30,12.899999618530273,13.0,12.619999885559082,12.739999771118164,2855470.0 +2022-10-31,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0 +2022-11-01,12.9399995803833,13.0600004196167,12.680000305175781,12.819999694824219,4700308.0 +2022-11-02,12.039999961853027,12.359999656677246,11.640000343322754,12.180000305175781,8585261.0 +2022-11-03,12.300000190734863,12.420000076293945,12.140000343322754,12.199999809265137,3193050.0 +2022-11-06,12.300000190734863,12.380000114440918,12.180000305175781,12.220000267028809,1852232.0 +2022-11-07,12.199999809265137,12.199999809265137,11.880000114440918,12.119999885559082,3238892.0 +2022-11-08,12.079999923706055,12.079999923706055,11.859999656677246,11.9399995803833,2361179.0 +2022-11-09,11.920000076293945,11.960000038146973,11.600000381469727,11.699999809265137,1861267.0 +2022-11-10,11.579999923706055,11.619999885559082,11.4399995803833,11.5,1940540.0 +2022-11-13,11.600000381469727,11.640000343322754,11.300000190734863,11.380000114440918,1735248.0 +2022-11-14,11.260000228881836,11.399999618530273,11.220000267028809,11.239999771118164,2447723.0 +2022-11-15,11.260000228881836,11.380000114440918,11.180000305175781,11.380000114440918,2289961.0 +2022-11-16,11.34000015258789,11.520000457763672,11.239999771118164,11.479999542236328,1983001.0 +2022-11-17,11.479999542236328,11.539999961853027,11.359999656677246,11.520000457763672,1390223.0 +2022-11-20,11.5,11.520000457763672,11.380000114440918,11.5,1236370.0 +2022-11-21,11.420000076293945,11.5,11.300000190734863,11.399999618530273,1751343.0 +2022-11-22,11.300000190734863,11.420000076293945,11.260000228881836,11.399999618530273,588670.0 +2022-11-24,11.319999694824219,11.319999694824219,11.0600004196167,11.0600004196167,1999651.0 +2022-11-27,11.079999923706055,11.100000381469727,10.899999618530273,11.0600004196167,835677.0 +2022-11-28,11.0,11.220000267028809,10.899999618530273,11.199999809265137,1383634.0 +2022-11-29,11.199999809265137,11.300000190734863,11.119999885559082,11.239999771118164,1157466.0 +2022-11-30,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0.0 +2022-12-01,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0.0 +2022-12-04,11.199999809265137,11.260000228881836,10.9399995803833,11.020000457763672,1017287.0 +2022-12-05,11.0,11.020000457763672,10.800000190734863,10.800000190734863,1411021.0 +2022-12-06,10.699999809265137,10.920000076293945,10.5,10.880000114440918,1671064.0 +2022-12-07,10.920000076293945,10.9399995803833,10.699999809265137,10.800000190734863,1321624.0 +2022-12-08,10.800000190734863,10.819999694824219,10.600000381469727,10.600000381469727,1427326.0 +2022-12-11,10.579999923706055,10.699999809265137,10.119999885559082,10.119999885559082,1713690.0 +2022-12-12,10.100000381469727,10.15999984741211,9.859999656677246,10.15999984741211,2078188.0 +2022-12-13,10.15999984741211,10.319999694824219,10.119999885559082,10.279999732971191,1887791.0 +2022-12-14,10.34000015258789,10.34000015258789,10.079999923706055,10.100000381469727,1930526.0 +2022-12-15,10.100000381469727,10.279999732971191,10.079999923706055,10.260000228881836,2397743.0 +2022-12-18,10.199999809265137,10.239999771118164,10.119999885559082,10.180000305175781,943972.0 +2022-12-19,10.140000343322754,10.15999984741211,10.020000457763672,10.119999885559082,1055829.0 +2022-12-20,10.039999961853027,10.119999885559082,9.989999771118164,10.100000381469727,1412710.0 +2022-12-21,10.140000343322754,10.199999809265137,10.079999923706055,10.15999984741211,1279642.0 +2022-12-22,10.180000305175781,10.220000267028809,10.100000381469727,10.100000381469727,903274.0 +2022-12-25,10.140000343322754,10.140000343322754,10.0,10.039999961853027,1303740.0 +2022-12-26,10.0,10.039999961853027,9.960000038146973,10.0,1332318.0 +2022-12-27,10.0,10.100000381469727,9.9399995803833,10.020000457763672,2085576.0 +2022-12-28,10.039999961853027,10.0600004196167,9.989999771118164,10.020000457763672,1278012.0 +2022-12-29,10.0,10.0600004196167,10.0,10.0600004196167,1424675.0 +2023-01-01,10.079999923706055,10.140000343322754,10.0600004196167,10.119999885559082,1069337.0 +2023-01-02,10.140000343322754,10.420000076293945,10.119999885559082,10.359999656677246,2568669.0 +2023-01-03,10.359999656677246,10.359999656677246,10.359999656677246,10.359999656677246,0.0 +2023-01-04,10.399999618530273,10.420000076293945,10.180000305175781,10.260000228881836,1799978.0 +2023-01-05,10.220000267028809,10.279999732971191,10.180000305175781,10.279999732971191,1228921.0 +2023-01-08,10.319999694824219,10.420000076293945,10.319999694824219,10.420000076293945,777498.0 +2023-01-09,10.739999771118164,11.180000305175781,10.720000267028809,10.760000228881836,9303103.0 +2023-01-10,10.800000190734863,10.800000190734863,10.600000381469727,10.699999809265137,3156764.0 +2023-01-11,10.699999809265137,10.720000267028809,10.600000381469727,10.619999885559082,2730556.0 +2023-01-12,10.680000305175781,10.720000267028809,10.600000381469727,10.699999809265137,2265647.0 +2023-01-15,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0 +2023-01-16,10.680000305175781,10.680000305175781,10.520000457763672,10.600000381469727,1129316.0 +2023-01-17,10.600000381469727,10.760000228881836,10.5600004196167,10.720000267028809,2869318.0 +2023-01-18,10.600000381469727,10.760000228881836,10.5600004196167,10.720000267028809,2869318.0 +2023-01-19,10.619999885559082,10.680000305175781,10.619999885559082,10.65999984741211,567817.0 +2023-01-22,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0.0 +2023-01-23,10.5600004196167,10.600000381469727,10.539999961853027,10.579999923706055,890715.0 +2023-01-24,10.600000381469727,10.640000343322754,10.539999961853027,10.600000381469727,1234053.0 +2023-01-25,10.619999885559082,10.619999885559082,10.539999961853027,10.539999961853027,1074838.0 +2023-01-26,10.600000381469727,10.640000343322754,10.539999961853027,10.619999885559082,1042374.0 +2023-01-29,10.619999885559082,10.619999885559082,10.539999961853027,10.539999961853027,1361929.0 +2023-01-30,10.5600004196167,10.5600004196167,10.4399995803833,10.5,1467597.0 +2023-01-31,10.5600004196167,10.5600004196167,10.380000114440918,10.460000038146973,2906555.0 +2023-02-01,10.4399995803833,10.479999542236328,10.399999618530273,10.399999618530273,1085820.0 +2023-02-02,10.420000076293945,10.520000457763672,10.420000076293945,10.520000457763672,1447036.0 +2023-02-05,10.4399995803833,10.539999961853027,10.300000190734863,10.359999656677246,1409839.0 +2023-02-06,10.319999694824219,10.34000015258789,10.180000305175781,10.319999694824219,1503800.0 +2023-02-07,10.319999694824219,10.359999656677246,10.180000305175781,10.180000305175781,1789740.0 +2023-02-08,10.199999809265137,10.420000076293945,10.199999809265137,10.420000076293945,1497084.0 +2023-02-09,10.399999618530273,10.399999618530273,10.279999732971191,10.399999618530273,1168944.0 +2023-02-12,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0 +2023-02-13,10.420000076293945,10.479999542236328,10.359999656677246,10.359999656677246,1137971.0 +2023-02-14,10.420000076293945,10.4399995803833,10.34000015258789,10.359999656677246,879586.0 +2023-02-15,10.34000015258789,10.359999656677246,10.260000228881836,10.359999656677246,1211137.0 +2023-02-16,10.359999656677246,10.380000114440918,10.260000228881836,10.279999732971191,1155266.0 +2023-02-19,10.279999732971191,10.34000015258789,10.260000228881836,10.319999694824219,901461.0 +2023-02-20,10.319999694824219,10.579999923706055,10.300000190734863,10.4399995803833,6281460.0 +2023-02-21,10.420000076293945,10.640000343322754,10.359999656677246,10.600000381469727,4708817.0 +2023-02-23,10.5600004196167,10.640000343322754,10.34000015258789,10.34000015258789,2179795.0 +2023-02-26,10.34000015258789,10.34000015258789,10.079999923706055,10.15999984741211,2481727.0 +2023-02-27,10.180000305175781,10.220000267028809,10.079999923706055,10.180000305175781,1279248.0 +2023-02-28,10.300000190734863,10.420000076293945,10.15999984741211,10.380000114440918,2783582.0 +2023-03-01,10.380000114440918,10.380000114440918,10.260000228881836,10.300000190734863,1500.0 +2023-03-02,10.380000114440918,10.800000190734863,10.380000114440918,10.760000228881836,2392.0 +2023-03-05,10.859999656677246,10.859999656677246,10.680000305175781,10.819999694824219,7000.0 +2023-03-06,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0 +2023-03-07,10.819999694824219,10.819999694824219,10.819999694824219,10.819999694824219,0.0 +2023-03-08,10.899999618530273,10.899999618530273,10.720000267028809,10.84000015258789,9913.0 +2023-03-09,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0 +2023-03-12,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0 +2023-03-13,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0 +2023-03-14,11.239999771118164,11.279999732971191,10.800000190734863,10.800000190734863,2000.0 +2023-03-15,10.859999656677246,10.9399995803833,10.600000381469727,10.600000381469727,5000.0 +2023-03-16,10.600000381469727,10.680000305175781,10.380000114440918,10.380000114440918,3478.0 +2023-03-19,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0 +2023-03-20,10.460000038146973,10.640000343322754,10.380000114440918,10.600000381469727,4160.0 +2023-03-21,10.619999885559082,10.739999771118164,10.539999961853027,10.65999984741211,6029.0 +2023-03-22,10.640000343322754,10.720000267028809,10.5600004196167,10.5600004196167,2955.0 +2023-03-23,10.520000457763672,10.819999694824219,10.520000457763672,10.779999732971191,8908.0 +2023-03-26,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0 +2023-03-27,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0 +2023-03-28,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0 +2023-03-29,12.539999961853027,12.65999984741211,12.420000076293945,12.520000457763672,4472.0 +2023-03-30,12.520000457763672,13.079999923706055,12.5,13.0,9740.0 +2023-04-02,13.0,13.0,13.0,13.0,0.0 +2023-04-03,13.0600004196167,13.359999656677246,12.960000038146973,13.260000228881836,5000.0 +2023-04-04,13.359999656677246,14.5,13.319999694824219,13.979999542236328,91870.0 +2023-04-05,13.979999542236328,14.239999771118164,13.84000015258789,14.0600004196167,2127.0 +2023-04-06,14.0600004196167,14.359999656677246,13.979999542236328,14.239999771118164,18650.0 +2023-04-09,14.300000190734863,14.680000305175781,14.260000228881836,14.5600004196167,2402.0 +2023-04-10,14.5600004196167,14.680000305175781,14.319999694824219,14.399999618530273,1988.0 +2023-04-11,14.319999694824219,14.779999732971191,14.319999694824219,14.699999809265137,50000.0 +2023-04-12,14.760000228881836,15.260000228881836,14.760000228881836,15.220000267028809,5000.0 +2023-04-13,15.300000190734863,15.399999618530273,14.960000038146973,15.279999732971191,4000.0 +2023-04-16,15.279999732971191,16.020000457763672,15.239999771118164,15.920000076293945,2766.0 +2023-04-17,15.920000076293945,16.34000015258789,15.119999885559082,15.279999732971191,1332.0 +2023-04-25,15.300000190734863,15.619999885559082,14.920000076293945,15.520000457763672,2890.0 +2023-04-26,15.5,15.5600004196167,15.279999732971191,15.279999732971191,2613.0 +2023-04-27,15.279999732971191,15.380000114440918,14.880000114440918,14.960000038146973,5497.0 +2023-04-30,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0 +2023-05-01,14.960000038146973,14.960000038146973,14.960000038146973,14.960000038146973,0.0 +2023-05-02,15.15999984741211,15.520000457763672,15.100000381469727,15.5,1029.0 +2023-05-03,15.539999961853027,15.539999961853027,15.15999984741211,15.300000190734863,2416.0 +2023-05-04,15.239999771118164,15.619999885559082,15.119999885559082,15.420000076293945,1500.0 +2023-05-07,15.539999961853027,15.960000038146973,15.479999542236328,15.779999732971191,2179.0 +2023-05-08,15.819999694824219,16.139999389648438,15.699999809265137,16.1200008392334,4000.0 +2023-05-09,15.399999618530273,15.699999809265137,14.520000457763672,14.520000457763672,1500.0 +2023-05-10,14.0,14.319999694824219,13.5600004196167,14.260000228881836,5000.0 +2023-05-11,14.260000228881836,14.319999694824219,14.140000343322754,14.260000228881836,1789.0 +2023-05-14,14.279999732971191,14.300000190734863,13.899999618530273,13.899999618530273,17323.0 +2023-05-15,13.880000114440918,14.119999885559082,13.819999694824219,14.079999923706055,4000.0 +2023-05-16,14.15999984741211,14.180000305175781,13.899999618530273,14.0,4264.0 +2023-05-17,13.9399995803833,14.0600004196167,13.880000114440918,14.0600004196167,2000.0 +2023-05-18,14.0600004196167,14.100000381469727,13.979999542236328,14.0,4000.0 +2023-05-21,14.0,14.020000457763672,13.880000114440918,13.920000076293945,1985.0 +2023-05-22,13.9399995803833,13.979999542236328,13.880000114440918,13.960000038146973,2500.0 +2023-05-23,13.9399995803833,14.199999809265137,13.899999618530273,14.199999809265137,5000.0 +2023-05-24,14.199999809265137,14.34000015258789,13.9399995803833,14.0600004196167,2500.0 +2023-05-25,14.0600004196167,14.0600004196167,13.899999618530273,13.899999618530273,2000.0 +2023-05-28,13.9399995803833,14.020000457763672,13.600000381469727,13.65999984741211,2200.0 +2023-05-29,13.619999885559082,13.800000190734863,13.579999923706055,13.760000228881836,1500.0 +2023-05-30,13.859999656677246,13.9399995803833,13.699999809265137,13.699999809265137,3673.0 +2023-05-31,13.699999809265137,13.84000015258789,13.619999885559082,13.779999732971191,7915.0 +2023-06-01,13.779999732971191,13.819999694824219,13.680000305175781,13.699999809265137,6000.0 +2023-06-04,13.880000114440918,13.960000038146973,13.84000015258789,13.859999656677246,2604.0 +2023-06-05,13.859999656677246,13.9399995803833,13.84000015258789,13.9399995803833,1830.0 +2023-06-06,13.899999618530273,13.9399995803833,13.800000190734863,13.880000114440918,5000.0 +2023-06-07,13.899999618530273,14.220000267028809,13.899999618530273,14.199999809265137,1400.0 +2023-06-08,13.779999732971191,13.819999694824219,13.680000305175781,13.699999809265137,2262.0 +2023-06-11,14.119999885559082,14.180000305175781,14.079999923706055,14.119999885559082,7000.0 +2023-06-12,14.100000381469727,14.15999984741211,14.039999961853027,14.140000343322754,2000.0 +2023-06-13,14.140000343322754,14.399999618530273,14.140000343322754,14.220000267028809,1491.0 +2023-06-14,14.220000267028809,14.34000015258789,14.199999809265137,14.260000228881836,5746.0 +2023-06-15,14.279999732971191,14.319999694824219,14.100000381469727,14.300000190734863,1429.0 +2023-06-18,14.319999694824219,14.359999656677246,14.239999771118164,14.239999771118164,2502.0 +2023-06-19,14.239999771118164,14.239999771118164,14.140000343322754,14.140000343322754,1953855.0 +2023-06-20,14.039999961853027,14.199999809265137,14.039999961853027,14.180000305175781,1624998.0 +2023-06-21,14.180000305175781,14.279999732971191,14.0600004196167,14.239999771118164,3034213.0 +2023-06-22,14.260000228881836,14.300000190734863,14.079999923706055,14.15999984741211,3692704.0 +2023-07-02,13.84000015258789,13.920000076293945,13.800000190734863,13.899999618530273,3007245.0 +2023-07-03,13.899999618530273,13.899999618530273,13.699999809265137,13.760000228881836,3421874.0 +2023-07-04,13.760000228881836,13.899999618530273,13.65999984741211,13.819999694824219,2717001.0 +2023-07-05,13.859999656677246,13.859999656677246,13.760000228881836,13.800000190734863,1975061.0 +2023-07-06,13.760000228881836,13.800000190734863,13.680000305175781,13.720000267028809,2665135.0 +2023-07-09,13.699999809265137,13.819999694824219,13.600000381469727,13.800000190734863,2112769.0 +2023-07-10,13.800000190734863,13.819999694824219,13.720000267028809,13.800000190734863,2363116.0 +2023-07-11,13.800000190734863,14.239999771118164,13.779999732971191,14.180000305175781,8883846.0 +2023-07-12,14.180000305175781,14.279999732971191,13.979999542236328,14.100000381469727,5207970.0 +2023-07-13,14.100000381469727,14.119999885559082,13.920000076293945,13.960000038146973,3647090.0 +2023-07-16,13.960000038146973,14.0600004196167,13.880000114440918,13.979999542236328,1930434.0 +2023-07-17,13.979999542236328,14.0600004196167,13.84000015258789,14.0600004196167,2410033.0 +2023-07-18,14.039999961853027,14.039999961853027,13.920000076293945,13.920000076293945,2573967.0 +2023-07-19,13.899999618530273,13.9399995803833,13.819999694824219,13.859999656677246,1965050.0 +2023-07-20,13.899999618530273,13.899999618530273,13.800000190734863,13.880000114440918,1523489.0 +2023-07-23,13.880000114440918,13.899999618530273,13.779999732971191,13.800000190734863,1445127.0 +2023-07-24,13.84000015258789,13.960000038146973,13.760000228881836,13.760000228881836,3901378.0 +2023-07-25,13.800000190734863,13.880000114440918,13.739999771118164,13.84000015258789,2428373.0 +2023-07-26,13.819999694824219,13.84000015258789,13.699999809265137,13.800000190734863,3101632.0 +2023-07-27,13.760000228881836,13.84000015258789,13.520000457763672,13.600000381469727,6035160.0 +2023-07-30,13.600000381469727,13.720000267028809,13.4399995803833,13.460000038146973,2760070.0 +2023-07-31,13.460000038146973,13.479999542236328,13.300000190734863,13.420000076293945,3340670.0 +2023-08-01,13.420000076293945,13.699999809265137,13.399999618530273,13.619999885559082,4013433.0 +2023-08-02,13.619999885559082,13.65999984741211,13.420000076293945,13.4399995803833,1346112.0 +2023-08-03,13.420000076293945,13.5600004196167,13.399999618530273,13.5,1301619.0 +2023-08-06,13.5,13.5,13.0,13.119999885559082,3354050.0 +2023-08-07,13.119999885559082,13.140000343322754,12.619999885559082,12.65999984741211,3650448.0 +2023-08-08,12.65999984741211,12.739999771118164,12.5600004196167,12.720000267028809,1961954.0 +2023-08-09,12.800000190734863,12.9399995803833,12.65999984741211,12.899999618530273,1987133.0 +2023-08-10,12.9399995803833,13.079999923706055,12.859999656677246,12.960000038146973,2045204.0 +2023-08-13,13.039999961853027,13.0600004196167,12.899999618530273,12.979999542236328,1188060.0 +2023-08-14,12.979999542236328,12.979999542236328,12.880000114440918,12.880000114440918,1060096.0 +2023-08-15,12.859999656677246,12.960000038146973,12.819999694824219,12.859999656677246,1648145.0 +2023-08-16,12.819999694824219,12.9399995803833,12.819999694824219,12.84000015258789,1763333.0 +2023-08-17,12.819999694824219,12.920000076293945,12.739999771118164,12.84000015258789,1457550.0 +2023-08-20,12.84000015258789,12.979999542236328,12.819999694824219,12.920000076293945,881421.0 +2023-08-21,12.979999542236328,12.979999542236328,12.779999732971191,12.84000015258789,2815192.0 +2023-08-22,12.899999618530273,13.199999809265137,12.779999732971191,13.140000343322754,3709859.0 +2023-08-23,13.100000381469727,13.539999961853027,13.079999923706055,13.399999618530273,5802075.0 +2023-08-24,13.479999542236328,13.739999771118164,13.380000114440918,13.65999984741211,4390523.0 +2023-08-27,13.65999984741211,13.699999809265137,13.460000038146973,13.600000381469727,1564104.0 +2023-08-28,13.600000381469727,13.65999984741211,13.420000076293945,13.5600004196167,2191164.0 +2023-08-29,13.5600004196167,13.680000305175781,13.479999542236328,13.65999984741211,2273035.0 +2023-08-30,13.65999984741211,13.65999984741211,13.539999961853027,13.579999923706055,1217744.0 +2023-08-31,13.539999961853027,13.5600004196167,13.4399995803833,13.5,3160224.0 +2023-09-03,13.460000038146973,13.479999542236328,13.319999694824219,13.359999656677246,1258143.0 +2023-09-04,13.359999656677246,13.359999656677246,13.140000343322754,13.180000305175781,1572084.0 +2023-09-05,13.180000305175781,13.220000267028809,12.979999542236328,13.020000457763672,2617382.0 +2023-09-06,13.020000457763672,13.020000457763672,12.880000114440918,12.899999618530273,1266647.0 +2023-09-07,12.880000114440918,13.0600004196167,12.859999656677246,13.039999961853027,1897454.0 +2023-09-10,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0 +2023-09-11,13.279999732971191,13.4399995803833,13.199999809265137,13.420000076293945,2231017.0 +2023-09-12,13.420000076293945,13.420000076293945,13.260000228881836,13.300000190734863,1149469.0 +2023-09-13,13.279999732971191,13.359999656677246,13.180000305175781,13.220000267028809,1664195.0 +2023-09-14,13.260000228881836,13.479999542236328,13.020000457763672,13.479999542236328,3002885.0 +2023-09-17,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0 +2023-09-18,13.4399995803833,13.4399995803833,13.119999885559082,13.180000305175781,2736589.0 +2023-09-19,13.140000343322754,13.239999771118164,13.0,13.220000267028809,1703769.0 +2023-09-20,13.220000267028809,13.220000267028809,12.960000038146973,13.0,2546264.0 +2023-09-21,13.0,13.039999961853027,12.899999618530273,13.0,1482858.0 +2023-09-25,12.960000038146973,13.039999961853027,12.84000015258789,13.039999961853027,1099041.0 +2023-09-26,13.0,13.039999961853027,12.859999656677246,12.920000076293945,1358036.0 +2023-09-27,12.920000076293945,13.119999885559082,12.880000114440918,13.119999885559082,1818711.0 +2023-09-28,13.119999885559082,13.199999809265137,12.960000038146973,13.15999984741211,1231963.0 +2023-10-01,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,0.0 +2023-10-02,13.640000343322754,13.699999809265137,13.359999656677246,13.479999542236328,2173392.0 +2023-10-03,13.5,13.5,13.279999732971191,13.359999656677246,1030472.0 +2023-10-04,13.260000228881836,13.359999656677246,13.100000381469727,13.100000381469727,1050566.0 +2023-10-05,13.0600004196167,13.359999656677246,13.020000457763672,13.15999984741211,1222825.0 +2023-10-08,13.039999961853027,13.15999984741211,12.899999618530273,12.960000038146973,2465026.0 +2023-10-09,12.960000038146973,13.0600004196167,12.880000114440918,12.9399995803833,982480.0 +2023-10-10,12.960000038146973,13.239999771118164,12.960000038146973,13.100000381469727,1538693.0 +2023-10-11,13.039999961853027,13.220000267028809,12.84000015258789,13.0,2069202.0 +2023-10-12,12.899999618530273,13.100000381469727,12.899999618530273,13.0,1182701.0 +2023-10-15,13.020000457763672,13.039999961853027,12.9399995803833,12.9399995803833,879227.0 +2023-10-16,12.9399995803833,13.039999961853027,12.880000114440918,12.979999542236328,1371487.0 +2023-10-17,12.979999542236328,13.119999885559082,12.960000038146973,12.979999542236328,1838036.0 +2023-10-18,12.960000038146973,13.239999771118164,12.9399995803833,13.039999961853027,3921666.0 +2023-10-19,13.0,13.039999961853027,12.960000038146973,13.0,1450537.0 +2023-10-22,13.119999885559082,13.420000076293945,12.880000114440918,13.319999694824219,9265634.0 +2023-10-23,13.319999694824219,13.34000015258789,12.960000038146973,13.0,2905078.0 +2023-10-24,13.0,13.119999885559082,12.760000228881836,12.979999542236328,1769311.0 +2023-10-25,12.979999542236328,13.220000267028809,12.920000076293945,13.119999885559082,2434463.0 +2023-10-26,13.119999885559082,13.640000343322754,13.0600004196167,13.4399995803833,5594800.0 +2023-10-29,13.420000076293945,13.5600004196167,13.319999694824219,13.479999542236328,2056828.0 +2023-10-30,13.520000457763672,13.600000381469727,13.319999694824219,13.34000015258789,2889066.0 +2023-10-31,13.359999656677246,13.800000190734863,13.359999656677246,13.800000190734863,7761356.0 +2023-11-01,13.800000190734863,13.899999618530273,13.5600004196167,13.819999694824219,4668382.0 +2023-11-02,13.779999732971191,13.920000076293945,13.640000343322754,13.739999771118164,3040573.0 +2023-11-05,13.819999694824219,14.020000457763672,13.760000228881836,14.020000457763672,4158185.0 +2023-11-06,14.020000457763672,14.079999923706055,13.779999732971191,13.899999618530273,3797634.0 +2023-11-07,13.899999618530273,13.899999618530273,13.720000267028809,13.800000190734863,1855696.0 +2023-11-08,14.359999656677246,14.720000267028809,14.199999809265137,14.5,18105299.0 +2023-11-09,14.5,14.800000190734863,14.420000076293945,14.5,6279365.0 +2023-11-12,14.460000038146973,14.520000457763672,14.079999923706055,14.140000343322754,3961506.0 +2023-11-13,14.140000343322754,14.380000114440918,14.020000457763672,14.199999809265137,4180637.0 +2023-11-14,14.239999771118164,14.380000114440918,14.220000267028809,14.300000190734863,2277947.0 +2023-11-15,14.279999732971191,14.380000114440918,14.239999771118164,14.359999656677246,2741551.0 +2023-11-16,14.359999656677246,14.359999656677246,14.079999923706055,14.180000305175781,3821545.0 +2023-11-19,14.180000305175781,14.260000228881836,14.119999885559082,14.239999771118164,1835021.0 +2023-11-20,14.239999771118164,14.319999694824219,14.140000343322754,14.199999809265137,2685291.0 +2023-11-21,14.359999656677246,14.460000038146973,14.0600004196167,14.100000381469727,6044244.0 +2023-11-22,14.079999923706055,14.119999885559082,13.960000038146973,14.079999923706055,2068579.0 +2023-11-23,14.079999923706055,14.119999885559082,13.960000038146973,14.079999923706055,2068579.0 +2023-11-26,13.960000038146973,14.0600004196167,13.960000038146973,14.0,1114805.0 +2023-11-27,14.0,14.0600004196167,13.9399995803833,13.9399995803833,1331339.0 +2023-11-28,13.979999542236328,14.039999961853027,13.899999618530273,14.039999961853027,2026866.0 +2023-11-29,14.0600004196167,14.0600004196167,13.9399995803833,14.020000457763672,1450482.0 +2023-11-30,14.0,14.100000381469727,13.920000076293945,14.100000381469727,2912328.0 +2023-12-03,14.079999923706055,14.100000381469727,13.979999542236328,14.020000457763672,1280439.0 +2023-12-04,14.0600004196167,14.0600004196167,13.979999542236328,14.0,1403029.0 +2023-12-05,13.979999542236328,14.0,13.899999618530273,14.0,1341862.0 +2023-12-06,14.0,14.100000381469727,13.9399995803833,14.079999923706055,2332958.0 +2023-12-07,14.0600004196167,14.5600004196167,14.039999961853027,14.539999961853027,8715661.0 +2023-12-10,14.579999923706055,14.960000038146973,14.539999961853027,14.720000267028809,6044498.0 +2023-12-11,14.699999809265137,14.739999771118164,14.239999771118164,14.239999771118164,5485604.0 +2023-12-12,14.260000228881836,14.300000190734863,14.0600004196167,14.119999885559082,3333529.0 +2023-12-13,14.119999885559082,14.199999809265137,14.0600004196167,14.140000343322754,2209557.0 +2023-12-14,14.180000305175781,14.319999694824219,14.140000343322754,14.220000267028809,3521337.0 +2023-12-17,14.279999732971191,14.319999694824219,14.100000381469727,14.100000381469727,2181292.0 +2023-12-18,14.100000381469727,14.15999984741211,14.0600004196167,14.0600004196167,2153530.0 +2023-12-19,14.079999923706055,14.140000343322754,13.9399995803833,13.960000038146973,3589245.0 +2023-12-20,13.979999542236328,14.039999961853027,13.960000038146973,13.960000038146973,3616653.0 +2023-12-21,13.979999542236328,14.100000381469727,13.920000076293945,14.039999961853027,1849867.0 +2023-12-24,14.0,14.119999885559082,14.0,14.039999961853027,1247842.0 +2023-12-25,14.039999961853027,14.180000305175781,14.020000457763672,14.140000343322754,1430574.0 +2023-12-26,14.180000305175781,14.34000015258789,14.140000343322754,14.220000267028809,3241489.0 +2023-12-27,14.239999771118164,14.260000228881836,14.0600004196167,14.119999885559082,2814000.0 +2023-12-28,14.140000343322754,14.180000305175781,14.0600004196167,14.119999885559082,2095561.0 +2023-12-31,14.119999885559082,14.140000343322754,14.039999961853027,14.079999923706055,2170425.0 +2024-01-01,14.0600004196167,14.279999732971191,14.0,14.260000228881836,4847537.0 +2024-01-02,14.279999732971191,14.520000457763672,14.199999809265137,14.520000457763672,6541304.0 +2024-01-03,14.479999542236328,14.520000457763672,14.119999885559082,14.15999984741211,5011047.0 +2024-01-04,14.079999923706055,14.239999771118164,14.0600004196167,14.220000267028809,3690057.0 +2024-01-07,14.260000228881836,14.34000015258789,14.180000305175781,14.260000228881836,3726760.0 +2024-01-08,14.279999732971191,14.359999656677246,14.15999984741211,14.15999984741211,3807661.0 +2024-01-09,14.15999984741211,14.180000305175781,14.020000457763672,14.079999923706055,3191074.0 +2024-01-10,14.079999923706055,14.100000381469727,14.0,14.020000457763672,2907036.0 +2024-01-11,14.020000457763672,14.100000381469727,13.880000114440918,13.920000076293945,3975070.0 +2024-01-14,13.859999656677246,13.899999618530273,13.619999885559082,13.680000305175781,3642167.0 +2024-01-15,13.699999809265137,13.720000267028809,13.5600004196167,13.640000343322754,3249770.0 +2024-01-16,13.640000343322754,13.720000267028809,13.5600004196167,13.65999984741211,3337979.0 +2024-01-17,13.65999984741211,13.680000305175781,13.279999732971191,13.380000114440918,5718076.0 +2024-01-18,13.34000015258789,13.380000114440918,13.180000305175781,13.300000190734863,2912288.0 +2024-01-21,13.300000190734863,13.359999656677246,13.220000267028809,13.260000228881836,1787953.0 +2024-01-22,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0 +2024-01-23,13.359999656677246,13.420000076293945,13.260000228881836,13.359999656677246,1765403.0 +2024-01-24,13.380000114440918,13.600000381469727,13.380000114440918,13.600000381469727,2631203.0 +2024-01-25,13.579999923706055,13.640000343322754,13.420000076293945,13.4399995803833,2783544.0 +2024-01-28,13.479999542236328,13.479999542236328,13.359999656677246,13.359999656677246,1486012.0 +2024-01-29,13.359999656677246,13.520000457763672,13.319999694824219,13.460000038146973,1997661.0 +2024-01-30,13.460000038146973,13.479999542236328,13.239999771118164,13.420000076293945,3019180.0 +2024-01-31,13.279999732971191,13.460000038146973,13.279999732971191,13.34000015258789,1993279.0 +2024-02-01,13.319999694824219,13.380000114440918,13.260000228881836,13.380000114440918,1465907.0 +2024-02-04,13.380000114440918,13.4399995803833,13.300000190734863,13.399999618530273,869162.0 +2024-02-05,13.4399995803833,13.600000381469727,13.359999656677246,13.579999923706055,3307239.0 +2024-02-06,13.579999923706055,13.640000343322754,13.4399995803833,13.640000343322754,2401256.0 +2024-02-07,13.600000381469727,13.739999771118164,13.539999961853027,13.739999771118164,2923106.0 +2024-02-08,13.600000381469727,13.739999771118164,13.539999961853027,13.739999771118164,2923106.0 +2024-02-11,13.819999694824219,13.899999618530273,13.65999984741211,13.720000267028809,2057010.0 +2024-02-12,13.739999771118164,13.739999771118164,13.4399995803833,13.5600004196167,2481539.0 +2024-02-13,13.5,13.779999732971191,13.460000038146973,13.760000228881836,3055143.0 +2024-02-14,13.760000228881836,13.760000228881836,13.600000381469727,13.65999984741211,2331685.0 +2024-02-15,13.619999885559082,13.720000267028809,13.600000381469727,13.699999809265137,1423621.0 +2024-02-18,13.65999984741211,13.819999694824219,13.600000381469727,13.739999771118164,2097973.0 +2024-02-19,13.760000228881836,14.34000015258789,13.720000267028809,14.15999984741211,11413500.0 +2024-02-20,14.15999984741211,14.199999809265137,13.960000038146973,14.079999923706055,4505715.0 +2024-02-21,14.140000343322754,14.260000228881836,14.039999961853027,14.079999923706055,5272517.0 +2024-02-25,14.079999923706055,14.220000267028809,14.0600004196167,14.180000305175781,2308415.0 +2024-02-26,14.180000305175781,14.5,14.100000381469727,14.319999694824219,7941254.0 +2024-02-27,14.319999694824219,14.4399995803833,14.220000267028809,14.34000015258789,2547919.0 +2024-02-28,14.359999656677246,15.039999961853027,14.319999694824219,15.0,14218831.0 +2024-02-29,15.0,15.180000305175781,14.819999694824219,14.899999618530273,8809145.0 +2024-03-03,15.0,15.079999923706055,13.619999885559082,13.960000038146973,50141011.0 +2024-03-04,14.100000381469727,14.100000381469727,13.180000305175781,13.239999771118164,28226457.0 +2024-03-05,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,0.0 +2024-03-06,13.079999923706055,13.220000267028809,12.960000038146973,13.020000457763672,10801091.0 +2024-03-07,13.039999961853027,13.0600004196167,12.880000114440918,12.899999618530273,9255959.0 +2024-03-10,12.9399995803833,13.020000457763672,12.920000076293945,12.960000038146973,5207053.0 +2024-03-11,12.979999542236328,13.079999923706055,12.899999618530273,13.0,5757112.0 +2024-03-12,13.039999961853027,13.0600004196167,12.920000076293945,12.960000038146973,4187576.0 +2024-03-13,12.960000038146973,13.0,12.920000076293945,12.9399995803833,5449292.0 +2024-03-14,12.9399995803833,13.0600004196167,12.920000076293945,12.9399995803833,8463902.0 +2024-03-17,12.920000076293945,13.15999984741211,12.920000076293945,13.140000343322754,7406133.0 +2024-03-18,13.180000305175781,13.180000305175781,12.960000038146973,13.020000457763672,7674301.0 +2024-03-19,13.020000457763672,13.039999961853027,12.960000038146973,13.020000457763672,4199954.0 +2024-03-20,13.020000457763672,13.039999961853027,12.9399995803833,13.0,3826762.0 +2024-03-21,13.0,13.039999961853027,12.9399995803833,12.960000038146973,4487422.0 +2024-03-24,12.979999542236328,13.039999961853027,12.899999618530273,12.960000038146973,4812891.0 +2024-03-25,12.960000038146973,12.960000038146973,12.800000190734863,12.800000190734863,5063228.0 +2024-03-26,12.819999694824219,12.859999656677246,12.600000381469727,12.680000305175781,6553241.0 +2024-03-27,12.680000305175781,12.800000190734863,12.640000343322754,12.739999771118164,2778554.0 +2024-03-28,12.779999732971191,12.800000190734863,12.539999961853027,12.619999885559082,5475413.0 +2024-03-31,12.619999885559082,12.640000343322754,12.539999961853027,12.619999885559082,2857122.0 +2024-04-01,12.600000381469727,12.640000343322754,12.5600004196167,12.619999885559082,2624042.0 +2024-04-02,12.640000343322754,12.800000190734863,12.600000381469727,12.800000190734863,2503159.0 +2024-04-03,12.819999694824219,12.880000114440918,12.779999732971191,12.819999694824219,2649941.0 +2024-04-04,12.819999694824219,13.020000457763672,12.819999694824219,12.9399995803833,3430292.0 +2024-04-14,,,,, +2024-04-15,12.800000190734863,12.859999656677246,12.720000267028809,12.739999771118164,3297024.0 +2024-04-16,12.760000228881836,12.760000228881836,12.399999618530273,12.5,5968714.0 +2024-04-17,12.5,12.539999961853027,12.300000190734863,12.399999618530273,3786740.0 +2024-04-18,12.399999618530273,12.4399995803833,12.300000190734863,12.359999656677246,2080219.0 +2024-04-21,12.399999618530273,12.4399995803833,12.34000015258789,12.399999618530273,2020213.0 +2024-04-22,12.420000076293945,12.4399995803833,12.319999694824219,12.359999656677246,2207776.0 +2024-04-23,12.359999656677246,12.399999618530273,12.239999771118164,12.239999771118164,2561003.0 +2024-04-24,12.239999771118164,12.279999732971191,12.0,12.039999961853027,2826586.0 +2024-04-25,12.0600004196167,12.180000305175781,12.020000457763672,12.119999885559082,1470776.0 +2024-04-28,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0.0 +2024-04-29,12.039999961853027,12.119999885559082,12.039999961853027,12.119999885559082,2357172.0 +2024-04-30,12.180000305175781,12.180000305175781,12.039999961853027,12.079999923706055,2120113.0 +2024-05-01,12.079999923706055,12.15999984741211,12.0600004196167,12.119999885559082,1183024.0 +2024-05-02,12.100000381469727,12.319999694824219,12.100000381469727,12.300000190734863,1794050.0 +2024-05-05,12.319999694824219,12.319999694824219,12.180000305175781,12.199999809265137,1096662.0 +2024-05-06,12.199999809265137,12.220000267028809,12.100000381469727,12.140000343322754,1437790.0 +2024-05-07,12.199999809265137,12.199999809265137,12.119999885559082,12.140000343322754,1222569.0 +2024-05-08,12.15999984741211,12.260000228881836,12.100000381469727,12.15999984741211,2186545.0 +2024-05-09,12.15999984741211,12.220000267028809,12.100000381469727,12.100000381469727,1830001.0 +2024-05-12,12.119999885559082,12.140000343322754,11.920000076293945,11.920000076293945,3984827.0 +2024-05-13,11.920000076293945,11.9399995803833,11.760000228881836,11.84000015258789,2775153.0 +2024-05-14,11.84000015258789,11.84000015258789,11.5600004196167,11.579999923706055,3019460.0 +2024-05-15,11.600000381469727,11.619999885559082,11.520000457763672,11.539999961853027,2128864.0 +2024-05-16,11.5600004196167,11.680000305175781,11.539999961853027,11.579999923706055,2367471.0 +2024-05-19,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,0.0 +2024-05-20,11.5600004196167,11.579999923706055,11.4399995803833,11.5600004196167,1890110.0 +2024-05-21,11.5600004196167,11.960000038146973,11.520000457763672,11.960000038146973,3180425.0 +2024-05-22,11.960000038146973,12.100000381469727,11.920000076293945,12.0600004196167,3928801.0 +2024-05-23,12.039999961853027,12.100000381469727,11.960000038146973,11.960000038146973,2178254.0 +2024-05-26,11.960000038146973,11.979999542236328,11.760000228881836,11.779999732971191,1216374.0 +2024-05-27,11.800000190734863,11.84000015258789,11.600000381469727,11.739999771118164,1749417.0 +2024-05-28,11.720000267028809,11.720000267028809,11.4399995803833,11.4399995803833,2478885.0 +2024-05-29,11.460000038146973,11.5,11.380000114440918,11.4399995803833,1867433.0 +2024-05-30,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0 +2024-06-02,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0 +2024-06-03,11.420000076293945,11.680000305175781,11.420000076293945,11.640000343322754,3316427.0 +2024-06-04,11.65999984741211,11.65999984741211,11.319999694824219,11.34000015258789,3381846.0 +2024-06-05,11.34000015258789,11.4399995803833,11.260000228881836,11.34000015258789,8039806.0 +2024-06-06,11.399999618530273,11.760000228881836,11.34000015258789,11.520000457763672,18366327.0 +2024-06-09,11.520000457763672,11.640000343322754,11.460000038146973,11.539999961853027,3031474.0 +2024-06-10,11.640000343322754,11.84000015258789,11.600000381469727,11.800000190734863,11712990.0 +2024-06-11,11.819999694824219,11.859999656677246,11.739999771118164,11.739999771118164,2384783.0 +2024-06-12,11.800000190734863,11.800000190734863,11.600000381469727,11.619999885559082,2480690.0 +2024-06-13,11.600000381469727,11.779999732971191,11.579999923706055,11.779999732971191,2362088.0 +2024-06-23,11.779999732971191,11.84000015258789,11.65999984741211,11.680000305175781,2360910.0 +2024-06-24,11.640000343322754,11.699999809265137,11.359999656677246,11.359999656677246,4937553.0 +2024-06-25,11.319999694824219,11.520000457763672,11.319999694824219,11.460000038146973,2111391.0 +2024-06-26,11.520000457763672,11.960000038146973,11.5,11.859999656677246,5436836.0 +2024-06-27,11.979999542236328,11.979999542236328,11.65999984741211,11.720000267028809,4303213.0 +2024-06-30,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0 +2024-07-01,11.380000114440918,11.420000076293945,11.300000190734863,11.319999694824219,3943320.0 +2024-07-02,11.319999694824219,11.34000015258789,11.180000305175781,11.220000267028809,3338607.0 +2024-07-03,11.199999809265137,11.220000267028809,10.960000038146973,11.0,3419720.0 +2024-07-04,11.020000457763672,11.020000457763672,10.920000076293945,10.960000038146973,1881458.0 +2024-07-07,10.960000038146973,11.039999961853027,10.960000038146973,10.979999542236328,2081683.0 +2024-07-08,10.979999542236328,11.0,10.84000015258789,10.9399995803833,2423284.0 +2024-07-09,10.9399995803833,11.079999923706055,10.920000076293945,10.979999542236328,1575833.0 +2024-07-10,11.039999961853027,11.100000381469727,10.960000038146973,11.0,2715242.0 +2024-07-11,11.0,11.0,10.9399995803833,11.0,1275053.0 +2024-07-14,11.0600004196167,11.0600004196167,10.9399995803833,10.979999542236328,1900727.0 +2024-07-15,10.979999542236328,11.0,10.920000076293945,10.9399995803833,1662584.0 +2024-07-16,10.9399995803833,11.039999961853027,10.899999618530273,10.979999542236328,2711297.0 +2024-07-17,11.0,11.180000305175781,11.0,11.15999984741211,3190005.0 +2024-07-18,11.140000343322754,11.260000228881836,11.100000381469727,11.239999771118164,3040411.0 +2024-07-21,11.220000267028809,11.220000267028809,11.119999885559082,11.199999809265137,1405420.0 +2024-07-22,11.199999809265137,11.239999771118164,11.140000343322754,11.180000305175781,1326787.0 +2024-07-23,11.199999809265137,11.319999694824219,11.15999984741211,11.300000190734863,2530451.0 +2024-07-24,11.300000190734863,11.460000038146973,11.260000228881836,11.34000015258789,2678620.0 +2024-07-25,11.260000228881836,11.260000228881836,10.920000076293945,11.0,6088410.0 +2024-07-28,11.0,11.0600004196167,10.960000038146973,11.0,1844188.0 +2024-07-29,11.020000457763672,11.039999961853027,10.9399995803833,10.9399995803833,1843044.0 +2024-07-30,10.979999542236328,11.0,10.859999656677246,10.859999656677246,1940079.0 +2024-07-31,10.899999618530273,10.899999618530273,10.800000190734863,10.880000114440918,2426365.0 +2024-08-01,10.880000114440918,10.899999618530273,10.720000267028809,10.739999771118164,2155230.0 +2024-08-04,10.680000305175781,10.739999771118164,10.5,10.680000305175781,2970504.0 +2024-08-05,10.65999984741211,10.699999809265137,10.300000190734863,10.5,3332696.0 +2024-08-06,10.539999961853027,10.680000305175781,10.539999961853027,10.579999923706055,1618954.0 +2024-08-07,10.619999885559082,10.800000190734863,10.600000381469727,10.760000228881836,2093252.0 +2024-08-08,10.760000228881836,10.859999656677246,10.5600004196167,10.619999885559082,2237617.0 +2024-08-11,10.619999885559082,10.699999809265137,10.5600004196167,10.579999923706055,1476570.0 +2024-08-12,10.600000381469727,10.600000381469727,10.5,10.539999961853027,1455226.0 +2024-08-13,10.460000038146973,10.579999923706055,10.460000038146973,10.539999961853027,1195109.0 +2024-08-14,10.5,10.65999984741211,10.5,10.539999961853027,2453992.0 +2024-08-15,10.579999923706055,10.619999885559082,10.520000457763672,10.600000381469727,1843369.0 +2024-08-18,10.600000381469727,10.739999771118164,10.600000381469727,10.680000305175781,3457645.0 +2024-08-19,10.699999809265137,10.819999694824219,10.65999984741211,10.720000267028809,3185166.0 +2024-08-20,10.779999732971191,10.800000190734863,10.680000305175781,10.720000267028809,3421451.0 +2024-08-21,10.699999809265137,10.960000038146973,10.699999809265137,10.899999618530273,6688875.0 +2024-08-22,10.899999618530273,10.960000038146973,10.84000015258789,10.899999618530273,3213603.0 +2024-08-25,11.0,11.34000015258789,11.0,11.279999732971191,7799048.0 +2024-08-26,11.279999732971191,11.319999694824219,11.119999885559082,11.15999984741211,5052811.0 +2024-08-27,11.180000305175781,11.220000267028809,11.119999885559082,11.119999885559082,2177460.0 +2024-08-28,11.100000381469727,11.260000228881836,11.100000381469727,11.260000228881836,2762846.0 +2024-08-29,11.239999771118164,11.279999732971191,11.180000305175781,11.180000305175781,2938043.0 +2024-09-01,11.239999771118164,11.279999732971191,11.180000305175781,11.239999771118164,2493949.0 +2024-09-02,11.220000267028809,11.319999694824219,11.220000267028809,11.239999771118164,2924705.0 +2024-09-03,11.260000228881836,11.260000228881836,11.100000381469727,11.140000343322754,3893919.0 +2024-09-04,11.100000381469727,11.119999885559082,11.020000457763672,11.0600004196167,1927864.0 +2024-09-05,11.039999961853027,11.15999984741211,11.039999961853027,11.140000343322754,2146410.0 +2024-09-08,11.039999961853027,11.079999923706055,10.9399995803833,10.979999542236328,1812859.0 +2024-09-09,10.979999542236328,11.0,10.920000076293945,10.920000076293945,1417217.0 +2024-09-10,10.960000038146973,10.979999542236328,10.859999656677246,10.920000076293945,1272879.0 +2024-09-11,10.920000076293945,10.920000076293945,10.680000305175781,10.680000305175781,1483796.0 +2024-09-12,10.760000228881836,10.819999694824219,10.680000305175781,10.699999809265137,1237329.0 +2024-09-15,10.739999771118164,10.800000190734863,10.699999809265137,10.739999771118164,1161316.0 +2024-09-16,10.800000190734863,10.9399995803833,10.640000343322754,10.920000076293945,1885942.0 +2024-09-17,10.899999618530273,11.359999656677246,10.880000114440918,11.199999809265137,6948424.0 +2024-09-18,11.239999771118164,11.239999771118164,11.079999923706055,11.15999984741211,2103009.0 +2024-09-19,11.239999771118164,11.279999732971191,11.079999923706055,11.140000343322754,2378111.0 +2024-09-22,11.180000305175781,11.220000267028809,11.079999923706055,11.140000343322754,1075413.0 +2024-09-24,11.0600004196167,11.100000381469727,11.0,11.0,4095883.0 +2024-09-25,11.0,11.039999961853027,10.979999542236328,11.039999961853027,1662176.0 +2024-09-26,11.039999961853027,11.039999961853027,10.979999542236328,10.979999542236328,1880934.0 +2024-09-29,10.979999542236328,11.180000305175781,10.920000076293945,11.119999885559082,3190687.0 +2024-09-30,11.119999885559082,11.140000343322754,10.9399995803833,10.960000038146973,3618951.0 +2024-10-01,10.979999542236328,11.100000381469727,10.960000038146973,11.0600004196167,1676723.0 +2024-10-02,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0 +2024-10-03,10.859999656677246,10.920000076293945,10.760000228881836,10.800000190734863,1861205.0 +2024-10-06,10.819999694824219,10.859999656677246,10.579999923706055,10.600000381469727,1699433.0 +2024-10-07,10.5600004196167,10.739999771118164,10.5600004196167,10.739999771118164,2012544.0 +2024-10-08,10.720000267028809,10.720000267028809,10.5600004196167,10.619999885559082,1997767.0 +2024-10-09,10.640000343322754,10.65999984741211,10.520000457763672,10.5600004196167,1331072.0 +2024-10-10,10.5600004196167,10.640000343322754,10.5,10.619999885559082,1266646.0 +2024-10-13,10.640000343322754,10.739999771118164,10.619999885559082,10.65999984741211,1467163.0 +2024-10-14,10.65999984741211,10.680000305175781,10.5600004196167,10.619999885559082,1816196.0 +2024-10-15,10.619999885559082,10.65999984741211,10.579999923706055,10.65999984741211,1392801.0 +2024-10-16,10.65999984741211,11.119999885559082,10.579999923706055,11.119999885559082,4423521.0 +2024-10-17,11.0,11.020000457763672,10.800000190734863,10.819999694824219,2624503.0 +2024-10-20,10.819999694824219,10.819999694824219,10.680000305175781,10.699999809265137,802432.0 +2024-10-21,10.699999809265137,10.819999694824219,10.65999984741211,10.819999694824219,1868409.0 +2024-10-22,10.720000267028809,10.819999694824219,10.699999809265137,10.699999809265137,1428319.0 +2024-10-23,10.699999809265137,10.859999656677246,10.699999809265137,10.720000267028809,1632405.0 +2024-10-24,10.739999771118164,10.760000228881836,10.680000305175781,10.699999809265137,1138056.0 +2024-10-27,10.760000228881836,10.859999656677246,10.739999771118164,10.859999656677246,2270892.0 +2024-10-28,10.859999656677246,10.899999618530273,10.760000228881836,10.760000228881836,1665342.0 +2024-10-29,10.920000076293945,11.020000457763672,10.680000305175781,10.800000190734863,4516869.0 +2024-10-30,10.800000190734863,10.819999694824219,10.65999984741211,10.680000305175781,3288342.0 +2024-10-31,10.699999809265137,10.699999809265137,10.520000457763672,10.5600004196167,2940383.0 +2024-11-03,10.5600004196167,10.600000381469727,10.5,10.520000457763672,1717143.0 +2024-11-04,10.539999961853027,10.579999923706055,10.4399995803833,10.479999542236328,1962575.0 +2024-11-05,10.479999542236328,10.479999542236328,10.359999656677246,10.399999618530273,1878510.0 +2024-11-06,10.460000038146973,10.5,10.399999618530273,10.479999542236328,2012522.0 +2024-11-07,10.5,10.579999923706055,10.4399995803833,10.579999923706055,2334137.0 +2024-11-10,10.600000381469727,10.600000381469727,10.479999542236328,10.479999542236328,1874990.0 +2024-11-11,10.520000457763672,10.520000457763672,10.460000038146973,10.479999542236328,1975331.0 +2024-11-12,10.579999923706055,10.640000343322754,10.520000457763672,10.579999923706055,2635369.0 +2024-11-13,10.539999961853027,10.539999961853027,10.4399995803833,10.4399995803833,1449780.0 +2024-11-14,10.460000038146973,10.460000038146973,10.359999656677246,10.380000114440918,2325527.0 +2024-11-17,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0 +2024-11-18,10.359999656677246,10.420000076293945,10.319999694824219,10.399999618530273,1908728.0 +2024-11-19,10.399999618530273,10.4399995803833,10.319999694824219,10.4399995803833,1369527.0 +2024-11-20,10.399999618530273,10.460000038146973,10.359999656677246,10.399999618530273,1207410.0 +2024-11-21,10.380000114440918,10.420000076293945,10.319999694824219,10.34000015258789,1405175.0 +2024-11-24,10.399999618530273,10.460000038146973,10.359999656677246,10.460000038146973,1138824.0 +2024-11-25,10.460000038146973,10.859999656677246,10.34000015258789,10.859999656677246,7697045.0 +2024-11-26,10.539999961853027,10.539999961853027,10.420000076293945,10.4399995803833,1905943.0 +2024-11-27,10.460000038146973,10.479999542236328,10.300000190734863,10.359999656677246,1747580.0 +2024-11-28,10.380000114440918,10.420000076293945,10.34000015258789,10.34000015258789,912848.0 +2024-12-01,10.380000114440918,10.420000076293945,10.34000015258789,10.34000015258789,912848.0 +2024-12-02,10.34000015258789,10.34000015258789,10.220000267028809,10.260000228881836,2257012.0 +2024-12-03,10.260000228881836,10.300000190734863,10.220000267028809,10.279999732971191,1245919.0 +2024-12-04,10.279999732971191,10.300000190734863,10.220000267028809,10.220000267028809,2594019.0 +2024-12-05,10.220000267028809,10.279999732971191,10.199999809265137,10.239999771118164,1382781.0 +2024-12-08,10.260000228881836,10.34000015258789,10.260000228881836,10.34000015258789,1319074.0 +2024-12-09,10.34000015258789,10.399999618530273,10.300000190734863,10.359999656677246,1665997.0 +2024-12-10,10.359999656677246,10.420000076293945,10.34000015258789,10.399999618530273,943686.0 +2024-12-11,10.399999618530273,10.4399995803833,10.34000015258789,10.399999618530273,1153183.0 +2024-12-12,10.399999618530273,10.420000076293945,10.34000015258789,10.34000015258789,849382.0 +2024-12-15,10.34000015258789,10.359999656677246,10.300000190734863,10.319999694824219,978168.0 +2024-12-16,10.319999694824219,10.34000015258789,10.260000228881836,10.279999732971191,930698.0 +2024-12-17,10.300000190734863,10.300000190734863,10.239999771118164,10.239999771118164,923366.0 +2024-12-18,10.239999771118164,10.300000190734863,10.220000267028809,10.300000190734863,883037.0 +2024-12-19,10.279999732971191,10.319999694824219,10.220000267028809,10.220000267028809,1760217.0 +2024-12-22,10.239999771118164,10.319999694824219,10.199999809265137,10.199999809265137,1206929.0 +2024-12-23,10.199999809265137,10.239999771118164,10.180000305175781,10.199999809265137,935894.0 +2024-12-24,10.199999809265137,10.220000267028809,10.180000305175781,10.220000267028809,644164.0 +2024-12-25,10.220000267028809,10.300000190734863,10.180000305175781,10.300000190734863,954103.0 +2024-12-26,10.300000190734863,10.300000190734863,10.220000267028809,10.279999732971191,1029709.0 +2024-12-29,10.279999732971191,10.300000190734863,10.199999809265137,10.260000228881836,1284050.0 +2024-12-30,10.239999771118164,10.300000190734863,10.199999809265137,10.300000190734863,803024.0 +2024-12-31,10.300000190734863,10.319999694824219,10.239999771118164,10.260000228881836,959086.0 +2025-01-01,10.260000228881836,10.300000190734863,10.239999771118164,10.300000190734863,392287.0 +2025-01-02,10.279999732971191,10.319999694824219,10.260000228881836,10.279999732971191,753440.0 +2025-01-05,10.279999732971191,10.279999732971191,10.220000267028809,10.239999771118164,865054.0 +2025-01-06,10.220000267028809,10.239999771118164,10.15999984741211,10.199999809265137,1845936.0 +2025-01-07,10.199999809265137,10.220000267028809,10.140000343322754,10.220000267028809,1618984.0 +2025-01-08,10.220000267028809,10.239999771118164,10.15999984741211,10.239999771118164,1416736.0 +2025-01-09,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0 +2025-01-12,10.199999809265137,10.220000267028809,10.140000343322754,10.199999809265137,997258.0 +2025-01-13,10.199999809265137,10.34000015258789,10.199999809265137,10.239999771118164,2523012.0 +2025-01-14,10.260000228881836,10.359999656677246,10.220000267028809,10.359999656677246,1755253.0 +2025-01-15,10.359999656677246,10.399999618530273,10.300000190734863,10.34000015258789,1506445.0 +2025-01-16,10.359999656677246,10.420000076293945,10.319999694824219,10.420000076293945,1718882.0 +2025-01-19,10.420000076293945,10.460000038146973,10.380000114440918,10.399999618530273,1494876.0 +2025-01-20,10.399999618530273,10.420000076293945,10.319999694824219,10.380000114440918,2112329.0 +2025-01-21,10.359999656677246,10.380000114440918,10.279999732971191,10.319999694824219,1199848.0 +2025-01-22,10.319999694824219,10.34000015258789,10.260000228881836,10.260000228881836,1125385.0 +2025-01-23,10.260000228881836,10.34000015258789,10.239999771118164,10.34000015258789,1309663.0 +2025-01-26,10.34000015258789,10.380000114440918,10.300000190734863,10.34000015258789,720554.0 +2025-01-27,10.319999694824219,10.359999656677246,10.300000190734863,10.34000015258789,912382.0 +2025-01-28,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0 +2025-01-29,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0 +2025-01-30,10.319999694824219,10.619999885559082,10.300000190734863,10.600000381469727,6030252.0 +2025-02-02,10.640000343322754,10.680000305175781,10.520000457763672,10.619999885559082,2739583.0 +2025-02-03,10.539999961853027,10.600000381469727,10.420000076293945,10.479999542236328,1898426.0 +2025-02-04,10.479999542236328,10.5600004196167,10.4399995803833,10.539999961853027,1013414.0 +2025-02-05,10.539999961853027,10.640000343322754,10.520000457763672,10.640000343322754,1766826.0 +2025-02-06,10.640000343322754,10.640000343322754,10.5600004196167,10.640000343322754,1042209.0 +2025-02-09,10.640000343322754,10.720000267028809,10.619999885559082,10.619999885559082,1325915.0 +2025-02-10,10.600000381469727,10.640000343322754,10.520000457763672,10.5600004196167,1235400.0 +2025-02-11,10.5600004196167,10.579999923706055,10.5,10.5600004196167,772793.0 +2025-02-12,10.5600004196167,10.5600004196167,10.34000015258789,10.399999618530273,2773790.0 +2025-02-13,10.34000015258789,10.460000038146973,10.34000015258789,10.460000038146973,1589017.0 +2025-02-16,10.460000038146973,10.479999542236328,10.380000114440918,10.380000114440918,517844.0 +2025-02-17,10.359999656677246,10.380000114440918,10.279999732971191,10.279999732971191,2456629.0 +2025-02-18,10.819999694824219,11.140000343322754,10.739999771118164,10.800000190734863,23924868.0 +2025-02-19,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0 +2025-02-20,11.239999771118164,11.479999542236328,11.100000381469727,11.399999618530273,11976256.0 +2025-02-24,11.420000076293945,11.739999771118164,11.359999656677246,11.680000305175781,10209937.0 +2025-02-25,11.680000305175781,11.720000267028809,11.479999542236328,11.579999923706055,4617614.0 +2025-02-26,11.579999923706055,11.65999984741211,11.380000114440918,11.380000114440918,4305220.0 +2025-02-27,11.380000114440918,11.479999542236328,10.859999656677246,10.859999656677246,51155361.0 +2025-03-02,11.0,11.199999809265137,10.880000114440918,10.880000114440918,4774557.0 +2025-03-03,10.899999618530273,11.039999961853027,10.680000305175781,10.880000114440918,8122903.0 +2025-03-04,10.800000190734863,11.100000381469727,10.699999809265137,10.9399995803833,5763636.0 +2025-03-05,10.960000038146973,11.0,10.760000228881836,10.899999618530273,3452679.0 +2025-03-06,10.800000190734863,10.899999618530273,10.5600004196167,10.65999984741211,5604364.0 +2025-03-09,10.640000343322754,10.739999771118164,10.619999885559082,10.680000305175781,1352155.0 +2025-03-10,10.65999984741211,10.760000228881836,10.600000381469727,10.760000228881836,2353123.0 +2025-03-11,10.65999984741211,10.920000076293945,10.539999961853027,10.880000114440918,4792118.0 +2025-03-12,10.859999656677246,11.0,10.779999732971191,10.800000190734863,2831806.0 +2025-03-13,10.84000015258789,10.920000076293945,10.779999732971191,10.859999656677246,2453004.0 +2025-03-16,10.899999618530273,11.079999923706055,10.800000190734863,11.0600004196167,2350767.0 +2025-03-17,11.079999923706055,11.140000343322754,10.979999542236328,11.0,2384239.0 +2025-03-18,11.0,11.079999923706055,10.9399995803833,11.079999923706055,1890906.0 +2025-03-19,11.0600004196167,11.300000190734863,11.039999961853027,11.079999923706055,4443660.0 +2025-03-20,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0 +2025-03-23,10.960000038146973,11.020000457763672,10.800000190734863,10.9399995803833,2393239.0 +2025-03-24,10.920000076293945,10.979999542236328,10.859999656677246,10.920000076293945,2258416.0 +2025-03-25,10.920000076293945,11.0,10.880000114440918,10.920000076293945,2099400.0 +2025-03-26,10.9399995803833,11.199999809265137,10.920000076293945,11.180000305175781,3745228.0 +2025-03-27,11.180000305175781,11.300000190734863,11.15999984741211,11.260000228881836,2495632.0 +2025-04-03,11.180000305175781,11.920000076293945,11.119999885559082,11.819999694824219,10606111.0 +2025-04-06,11.34000015258789,11.539999961853027,10.819999694824219,10.859999656677246,9026678.0 +2025-04-07,10.65999984741211,11.380000114440918,10.600000381469727,11.319999694824219,8310477.0 +2025-04-08,11.479999542236328,11.619999885559082,11.260000228881836,11.420000076293945,5628676.0 +2025-04-09,11.359999656677246,11.5,11.119999885559082,11.180000305175781,3821516.0 +2025-04-10,11.180000305175781,11.180000305175781,11.180000305175781,11.180000305175781,0.0 +2025-04-13,11.65999984741211,12.100000381469727,11.65999984741211,12.100000381469727,9608845.0 +2025-04-14,12.119999885559082,12.279999732971191,12.0,12.220000267028809,9620833.0 +2025-04-15,12.260000228881836,12.420000076293945,12.199999809265137,12.380000114440918,6850133.0 +2025-04-16,12.399999618530273,13.180000305175781,12.279999732971191,13.079999923706055,20289791.0 +2025-04-17,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0 +2025-04-20,12.920000076293945,13.079999923706055,12.779999732971191,13.020000457763672,6841012.0 +2025-04-21,13.039999961853027,13.359999656677246,13.0,13.0600004196167,10117417.0 +2025-04-22,13.0,13.140000343322754,12.9399995803833,13.0,5476653.0 +2025-04-23,13.079999923706055,13.119999885559082,12.84000015258789,12.920000076293945,8977956.0 +2025-04-24,12.960000038146973,13.079999923706055,12.899999618530273,13.0,11151989.0 +2025-04-27,12.600000381469727,12.600000381469727,12.359999656677246,12.460000038146973,7283851.0 +2025-04-28,12.479999542236328,12.84000015258789,12.4399995803833,12.779999732971191,10106178.0 +2025-04-29,12.779999732971191,12.779999732971191,12.579999923706055,12.65999984741211,4083171.0 +2025-04-30,12.640000343322754,12.760000228881836,12.5,12.739999771118164,5279313.0 +2025-05-01,12.699999809265137,12.739999771118164,12.460000038146973,12.479999542236328,3162804.0 +2025-05-04,12.479999542236328,12.520000457763672,12.079999923706055,12.079999923706055,2251450.0 +2025-05-05,12.079999923706055,12.699999809265137,12.020000457763672,12.619999885559082,5975073.0 +2025-05-06,12.600000381469727,12.779999732971191,12.399999618530273,12.539999961853027,2882728.0 +2025-05-07,11.880000114440918,11.880000114440918,11.359999656677246,11.5,17907150.0 +2025-05-08,11.5,11.579999923706055,11.079999923706055,11.079999923706055,6384207.0 +2025-05-11,11.100000381469727,11.319999694824219,11.020000457763672,11.319999694824219,4431119.0 +2025-05-12,11.34000015258789,11.5600004196167,11.319999694824219,11.520000457763672,25178682.0 +2025-05-13,11.5600004196167,11.579999923706055,11.300000190734863,11.319999694824219,4280319.0 +2025-05-14,11.359999656677246,11.359999656677246,11.199999809265137,11.239999771118164,3272627.0 +2025-05-15,11.260000228881836,11.260000228881836,10.819999694824219,11.0,9114368.0 +2025-05-18,11.0,11.0,11.0,11.0,0.0 +2025-05-19,11.0600004196167,11.260000228881836,11.0,11.0600004196167,3461259.0 +2025-05-20,11.0600004196167,11.100000381469727,11.0,11.039999961853027,2412814.0 +2025-05-21,11.039999961853027,11.119999885559082,11.020000457763672,11.0600004196167,2711824.0 +2025-05-22,11.020000457763672,11.0600004196167,10.960000038146973,11.039999961853027,2422228.0 +2025-05-25,11.020000457763672,11.039999961853027,10.84000015258789,10.859999656677246,1738771.0 +2025-05-26,10.859999656677246,10.960000038146973,10.779999732971191,10.84000015258789,2415448.0 +2025-05-27,10.84000015258789,10.880000114440918,10.680000305175781,10.739999771118164,2042946.0 +2025-05-28,10.720000267028809,10.819999694824219,10.699999809265137,10.800000190734863,1608538.0 +2025-05-29,10.819999694824219,10.899999618530273,10.739999771118164,10.899999618530273,2418004.0 +2025-06-01,10.920000076293945,10.9399995803833,10.720000267028809,10.819999694824219,1145783.0 +2025-06-02,10.819999694824219,10.84000015258789,10.680000305175781,10.720000267028809,1798182.0 +2025-06-03,10.720000267028809,10.779999732971191,10.65999984741211,10.699999809265137,908957.0 +2025-06-04,10.739999771118164,10.819999694824219,10.720000267028809,10.760000228881836,1993237.0 +2025-06-11,10.84000015258789,11.0,10.800000190734863,10.859999656677246,2449603.0 +2025-06-12,10.739999771118164,10.760000228881836,10.520000457763672,10.5600004196167,2560403.0 +2025-06-15,10.020000457763672,10.460000038146973,10.020000457763672,10.380000114440918,2733717.0 +2025-06-16,10.479999542236328,10.539999961853027,10.399999618530273,10.460000038146973,2284835.0 +2025-06-17,10.420000076293945,10.479999542236328,10.260000228881836,10.300000190734863,1517524.0 +2025-06-18,10.220000267028809,10.279999732971191,10.140000343322754,10.220000267028809,1456819.0 +2025-06-19,10.140000343322754,10.260000228881836,10.100000381469727,10.119999885559082,1530369.0 +2025-06-22,10.15999984741211,10.300000190734863,10.119999885559082,10.199999809265137,1338887.0 +2025-06-23,10.15999984741211,10.279999732971191,10.140000343322754,10.279999732971191,1402253.0 +2025-06-24,10.420000076293945,10.600000381469727,10.319999694824219,10.479999542236328,4422948.0 +2025-06-25,10.5,10.520000457763672,10.420000076293945,10.460000038146973,2256798.0 +2025-06-26,10.4399995803833,10.640000343322754,10.4399995803833,10.640000343322754,1976924.0 +2025-06-29,10.680000305175781,10.829999923706055,10.609999656677246,10.699999809265137,2466580.0 +2025-06-30,10.699999809265137,10.829999923706055,10.65999984741211,10.760000228881836,2094209.0 +2025-07-01,10.75,10.75,10.600000381469727,10.609999656677246,2234089.0 +2025-07-02,10.609999656677246,10.630000114440918,10.520000457763672,10.5600004196167,1970378.0 +2025-07-03,10.520000457763672,10.670000076293945,10.520000457763672,10.630000114440918,2082035.0 +2025-07-06,10.640000343322754,10.729999542236328,10.5600004196167,10.699999809265137,2115784.0 +2025-07-07,10.739999771118164,10.739999771118164,10.640000343322754,10.6899995803833,1331246.0 +2025-07-08,10.680000305175781,10.680000305175781,10.5600004196167,10.569999694824219,1976936.0 +2025-07-09,10.5600004196167,10.619999885559082,10.520000457763672,10.600000381469727,1243340.0 +2025-07-10,10.600000381469727,10.640000343322754,10.550000190734863,10.609999656677246,1859849.0 +2025-07-13,10.609999656677246,10.619999885559082,10.5600004196167,10.579999923706055,1224811.0 +2025-07-14,10.579999923706055,10.59000015258789,10.460000038146973,10.479999542236328,2125396.0 +2025-07-15,10.460000038146973,10.510000228881836,10.350000381469727,10.390000343322754,1668314.0 +2025-07-16,10.399999618530273,10.4399995803833,10.3100004196167,10.34000015258789,1183983.0 +2025-07-17,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0 +2025-07-20,10.390000343322754,10.430000305175781,10.300000190734863,10.34000015258789,787483.0 +2025-07-21,10.329999923706055,10.329999923706055,10.140000343322754,10.140000343322754,2983135.0 +2025-07-22,10.180000305175781,10.270000457763672,10.15999984741211,10.180000305175781,1958163.0 +2025-07-23,10.180000305175781,10.279999732971191,10.170000076293945,10.25,4183911.0 +2025-07-24,10.260000228881836,10.3100004196167,10.220000267028809,10.300000190734863,2750923.0 +2025-07-27,10.5,10.569999694824219,10.329999923706055,10.34000015258789,3096130.0 +2025-07-28,10.399999618530273,10.399999618530273,10.229999542236328,10.229999542236328,3503930.0 +2025-07-29,10.260000228881836,10.510000228881836,10.180000305175781,10.430000305175781,4643161.0 +2025-07-30,10.510000228881836,10.520000457763672,10.270000457763672,10.319999694824219,2617150.0 +2025-07-31,10.319999694824219,10.470000267028809,10.270000457763672,10.399999618530273,2621209.0 +2025-08-03,10.300000190734863,10.489999771118164,10.300000190734863,10.489999771118164,1956716.0 +2025-08-04,10.40999984741211,10.720000267028809,10.40999984741211,10.630000114440918,4109270.0 +2025-08-05,10.630000114440918,10.970000267028809,10.569999694824219,10.890000343322754,4482881.0 +2025-08-06,10.90999984741211,11.020000457763672,10.800000190734863,10.880000114440918,3333928.0 +2025-08-07,10.880000114440918,10.979999542236328,10.850000381469727,10.90999984741211,2856730.0 +2025-08-10,10.920000076293945,10.930000305175781,10.720000267028809,10.75,1623233.0 +2025-08-11,10.720000267028809,10.800000190734863,10.579999923706055,10.579999923706055,2114369.0 +2025-08-12,10.65999984741211,10.670000076293945,10.5600004196167,10.65999984741211,1316766.0 +2025-08-13,10.680000305175781,10.720000267028809,10.510000228881836,10.670000076293945,2529259.0 +2025-08-14,10.680000305175781,10.720000267028809,10.619999885559082,10.699999809265137,1605830.0 +2025-08-17,10.699999809265137,10.789999961853027,10.649999618530273,10.770000457763672,1190708.0 +2025-08-18,10.760000228881836,10.800000190734863,10.609999656677246,10.630000114440918,2574074.0 +2025-08-19,10.640000343322754,10.789999961853027,10.630000114440918,10.770000457763672,2413690.0 +2025-08-20,10.760000228881836,10.819999694824219,10.710000038146973,10.720000267028809,1892253.0 +2025-08-21,10.699999809265137,10.8100004196167,10.649999618530273,10.789999961853027,2762657.0 +2025-08-24,10.800000190734863,10.899999618530273,10.789999961853027,10.850000381469727,2258251.0 +2025-08-25,10.850000381469727,10.850000381469727,10.630000114440918,10.680000305175781,2693970.0 +2025-08-26,10.65999984741211,10.75,10.619999885559082,10.75,2070483.0 +2025-08-27,10.739999771118164,10.819999694824219,10.699999809265137,10.739999771118164,1855532.0 +2025-08-28,10.720000267028809,10.770000457763672,10.619999885559082,10.65999984741211,2246641.0 +2025-08-31,10.619999885559082,10.619999885559082,10.5,10.510000228881836,1715379.0 +2025-09-01,10.529999732971191,10.5600004196167,10.4399995803833,10.520000457763672,1777297.0 +2025-09-02,10.520000457763672,10.520000457763672,10.319999694824219,10.34000015258789,2493206.0 +2025-09-03,10.329999923706055,10.40999984741211,10.329999923706055,10.359999656677246,1973676.0 +2025-09-04,10.359999656677246,10.399999618530273,10.319999694824219,10.399999618530273,1821117.0 diff --git a/data/7040.csv b/data/7040.csv new file mode 100644 index 0000000000000000000000000000000000000000..8553ae87158cb1d8ed8b3db7268e5a8f59fc09d1 --- /dev/null +++ b/data/7040.csv @@ -0,0 +1,3931 @@ +date,open,high,low,close,volume +2010-03-03,17.144271850585938,17.348369598388672,17.144271850585938,17.144271850585938,478688.0 +2010-03-04,17.144271850585938,17.144271850585938,17.144271850585938,17.144271850585938,0.0 +2010-03-07,17.399394989013672,17.399394989013672,17.093246459960938,17.093246459960938,725412.0 +2010-03-08,17.144271850585938,17.195297241210938,17.04222297668457,17.093246459960938,363582.0 +2010-03-09,17.144271850585938,17.195297241210938,16.787099838256836,16.889148712158203,1055663.0 +2010-03-10,16.889148712158203,17.144271850585938,16.787099838256836,17.093246459960938,994401.0 +2010-03-11,17.093246459960938,17.50144386291504,17.093246459960938,17.399394989013672,1306759.0 +2010-03-14,17.399394989013672,17.705543518066406,17.348369598388672,17.654518127441406,2006327.0 +2010-03-15,17.60349464416504,17.858617782592773,17.60349464416504,17.654518127441406,1608849.0 +2010-03-16,17.60349464416504,17.858617782592773,17.55246925354004,17.858617782592773,927562.0 +2010-03-17,17.858617782592773,17.858617782592773,17.858617782592773,17.858617782592773,0.0 +2010-03-18,17.756567001342773,17.90964126586914,17.705543518066406,17.90964126586914,903788.0 +2010-03-21,17.858617782592773,18.011690139770508,17.807592391967773,17.96066665649414,568401.0 +2010-03-22,17.90964126586914,18.47091293334961,17.90964126586914,18.215789794921875,2132642.0 +2010-03-23,18.215789794921875,18.572961807250977,18.164764404296875,18.266813278198242,1257672.0 +2010-03-24,18.266813278198242,18.41988754272461,18.266813278198242,18.36886215209961,423975.0 +2010-03-25,18.317838668823242,18.77705955505371,18.317838668823242,18.521936416625977,1034457.0 +2010-03-28,18.572961807250977,18.623985290527344,18.41988754272461,18.47091293334961,772665.0 +2010-03-29,18.47091293334961,18.47091293334961,18.47091293334961,18.47091293334961,0.0 +2010-03-30,18.47091293334961,18.47091293334961,18.47091293334961,18.47091293334961,0.0 +2010-03-31,17.96066665649414,18.113740921020508,17.654518127441406,17.705543518066406,988390.0 +2010-04-01,17.705543518066406,17.756567001342773,17.654518127441406,17.705543518066406,395220.0 +2010-04-04,17.705543518066406,17.705543518066406,17.705543518066406,17.705543518066406,0.0 +2010-04-05,17.705543518066406,17.705543518066406,17.705543518066406,17.705543518066406,0.0 +2010-04-06,17.756567001342773,17.96066665649414,17.654518127441406,17.96066665649414,984558.0 +2010-04-07,17.96066665649414,17.96066665649414,17.705543518066406,17.756567001342773,315650.0 +2010-04-08,17.705543518066406,17.756567001342773,17.50144386291504,17.55246925354004,361361.0 +2010-04-11,17.654518127441406,17.654518127441406,17.297346115112305,17.348369598388672,1175253.0 +2010-04-12,17.348369598388672,17.50144386291504,17.246320724487305,17.348369598388672,945462.0 +2010-04-13,17.399394989013672,17.399394989013672,17.246320724487305,17.399394989013672,354800.0 +2010-04-14,17.348369598388672,17.60349464416504,17.348369598388672,17.450420379638672,513991.0 +2010-04-15,17.450420379638672,17.60349464416504,17.348369598388672,17.55246925354004,588696.0 +2010-04-18,17.450420379638672,17.55246925354004,17.348369598388672,17.50144386291504,436724.0 +2010-04-19,17.450420379638672,17.90964126586914,17.348369598388672,17.807592391967773,1452987.0 +2010-04-20,17.756567001342773,17.858617782592773,17.654518127441406,17.807592391967773,645556.0 +2010-04-21,17.705543518066406,17.858617782592773,17.50144386291504,17.50144386291504,802368.0 +2010-04-22,17.55246925354004,17.654518127441406,17.399394989013672,17.450420379638672,653019.0 +2010-04-25,17.450420379638672,17.450420379638672,17.450420379638672,17.450420379638672,0.0 +2010-04-26,17.450420379638672,17.450420379638672,17.450420379638672,17.450420379638672,0.0 +2010-04-27,17.807592391967773,18.266813278198242,17.807592391967773,17.858617782592773,1131128.0 +2010-04-28,17.96066665649414,17.96066665649414,17.654518127441406,17.705543518066406,392222.0 +2010-04-29,17.55246925354004,17.756567001342773,17.50144386291504,17.756567001342773,518959.0 +2010-05-02,17.756567001342773,17.756567001342773,17.756567001342773,17.756567001342773,0.0 +2010-05-03,18.011690139770508,18.113740921020508,17.858617782592773,17.858617782592773,441408.0 +2010-05-04,17.807592391967773,17.90964126586914,17.705543518066406,17.90964126586914,290478.0 +2010-05-05,17.90964126586914,18.062715530395508,17.756567001342773,17.807592391967773,332406.0 +2010-05-06,17.705543518066406,17.705543518066406,17.246320724487305,17.399394989013672,613466.0 +2010-05-09,17.399394989013672,17.399394989013672,17.399394989013672,17.399394989013672,0.0 +2010-05-10,16.4809513092041,16.940174102783203,16.4809513092041,16.940174102783203,482164.0 +2010-05-11,17.04222297668457,17.144271850585938,16.940174102783203,17.04222297668457,571616.0 +2010-05-12,17.04222297668457,17.144271850585938,16.838123321533203,16.838123321533203,363701.0 +2010-05-13,16.838123321533203,16.940174102783203,16.736074447631836,16.889148712158203,233748.0 +2010-05-16,16.685049057006836,16.685049057006836,16.327878952026367,16.4809513092041,506130.0 +2010-05-17,16.5319766998291,16.99119758605957,16.327878952026367,16.99119758605957,777422.0 +2010-05-18,16.838123321533203,16.940174102783203,16.685049057006836,16.838123321533203,217452.0 +2010-05-19,16.940174102783203,16.99119758605957,16.736074447631836,16.940174102783203,368384.0 +2010-05-20,16.736074447631836,16.838123321533203,16.429927825927734,16.5319766998291,364668.0 +2010-05-23,15.409435272216797,15.664558410644531,15.20533561706543,15.613533020019531,2625223.0 +2010-05-24,15.562508583068848,16.276853561401367,15.358409881591797,15.91968059539795,1552401.0 +2010-05-25,15.91968059539795,16.021730422973633,15.46045970916748,15.613533020019531,372728.0 +2010-05-26,15.613533020019531,15.613533020019531,15.613533020019531,15.613533020019531,0.0 +2010-05-27,15.30738639831543,15.511484146118164,15.052263259887695,15.103286743164062,490368.0 +2010-05-30,15.103286743164062,15.103286743164062,15.103286743164062,15.103286743164062,0.0 +2010-05-31,15.103286743164062,15.103286743164062,15.103286743164062,15.103286743164062,0.0 +2010-06-01,15.30738639831543,15.409435272216797,15.25636100769043,15.25636100769043,289649.0 +2010-06-02,15.20533561706543,15.20533561706543,14.950213432312012,14.950213432312012,202647.0 +2010-06-03,15.001237869262695,15.154312133789062,15.001237869262695,15.001237869262695,140156.0 +2010-06-06,15.001237869262695,15.30738639831543,14.644065856933594,15.25636100769043,333188.0 +2010-06-07,15.30738639831543,15.613533020019531,15.103286743164062,15.358409881591797,335713.0 +2010-06-08,15.20533561706543,16.021730422973633,15.103286743164062,15.511484146118164,639934.0 +2010-06-09,15.46045970916748,16.58300018310547,15.46045970916748,16.1748046875,811483.0 +2010-06-10,16.429927825927734,16.736074447631836,16.327878952026367,16.378902435302734,591932.0 +2010-06-13,16.58300018310547,16.736074447631836,16.4809513092041,16.5319766998291,225744.0 +2010-06-14,16.5319766998291,16.5319766998291,16.072755813598633,16.072755813598633,209374.0 +2010-06-15,16.072755813598633,16.123779296875,15.868656158447266,16.072755813598633,323706.0 +2010-06-16,16.123779296875,16.327878952026367,16.072755813598633,16.123779296875,219607.0 +2010-06-17,16.225828170776367,16.378902435302734,16.1748046875,16.1748046875,224041.0 +2010-06-20,16.1748046875,16.276853561401367,16.021730422973633,16.021730422973633,337449.0 +2010-06-21,16.021730422973633,16.072755813598633,16.021730422973633,16.021730422973633,148422.0 +2010-06-22,16.072755813598633,16.123779296875,15.97070598602295,16.021730422973633,252170.0 +2010-06-23,15.97070598602295,15.97070598602295,15.817631721496582,15.868656158447266,161173.0 +2010-06-24,15.817631721496582,15.817631721496582,15.715582847595215,15.715582847595215,185463.0 +2010-06-27,15.715582847595215,15.715582847595215,15.715582847595215,15.715582847595215,0.0 +2010-06-28,15.715582847595215,15.715582847595215,15.715582847595215,15.715582847595215,0.0 +2010-06-29,15.715582847595215,15.715582847595215,15.715582847595215,15.715582847595215,0.0 +2010-06-30,15.46045970916748,15.46045970916748,15.154312133789062,15.154312133789062,272523.0 +2010-07-01,15.154312133789062,15.20533561706543,14.950213432312012,15.20533561706543,168409.0 +2010-07-04,15.001237869262695,15.001237869262695,14.797139167785645,14.899188995361328,128907.0 +2010-07-05,14.950213432312012,14.950213432312012,14.848163604736328,14.899188995361328,67891.0 +2010-07-06,14.950213432312012,15.103286743164062,14.899188995361328,14.899188995361328,76449.0 +2010-07-07,14.950213432312012,15.20533561706543,14.950213432312012,14.950213432312012,225808.0 +2010-07-08,14.950213432312012,14.950213432312012,14.848163604736328,14.848163604736328,141221.0 +2010-07-11,14.950213432312012,15.103286743164062,14.950213432312012,15.001237869262695,121787.0 +2010-07-12,15.052263259887695,16.072755813598633,15.052263259887695,15.30738639831543,1005916.0 +2010-07-13,15.358409881591797,15.817631721496582,15.20533561706543,15.409435272216797,640567.0 +2010-07-14,15.409435272216797,15.409435272216797,15.409435272216797,15.409435272216797,0.0 +2010-07-15,15.409435272216797,15.409435272216797,15.103286743164062,15.20533561706543,202558.0 +2010-07-18,15.052263259887695,15.154312133789062,15.052263259887695,15.154312133789062,75634.0 +2010-07-19,15.20533561706543,15.409435272216797,15.154312133789062,15.154312133789062,202611.0 +2010-07-20,15.154312133789062,15.20533561706543,15.103286743164062,15.20533561706543,77322.0 +2010-07-21,15.20533561706543,15.20533561706543,15.052263259887695,15.052263259887695,72711.0 +2010-07-22,14.797139167785645,16.5319766998291,14.388941764831543,16.4809513092041,1897166.0 +2010-07-25,16.225828170776367,16.225828170776367,15.613533020019531,15.613533020019531,1269092.0 +2010-07-26,15.511484146118164,15.664558410644531,15.46045970916748,15.562508583068848,343936.0 +2010-07-27,15.562508583068848,15.664558410644531,15.46045970916748,15.511484146118164,480063.0 +2010-07-28,15.511484146118164,15.664558410644531,15.511484146118164,15.562508583068848,335424.0 +2010-07-29,15.562508583068848,15.613533020019531,15.46045970916748,15.46045970916748,200342.0 +2010-08-01,15.511484146118164,15.562508583068848,15.46045970916748,15.511484146118164,108221.0 +2010-08-02,15.46045970916748,15.766607284545898,15.46045970916748,15.562508583068848,305130.0 +2010-08-03,15.613533020019531,15.664558410644531,15.562508583068848,15.562508583068848,133799.0 +2010-08-04,15.46045970916748,15.613533020019531,15.46045970916748,15.46045970916748,165927.0 +2010-08-05,15.46045970916748,16.429927825927734,15.46045970916748,16.123779296875,1616836.0 +2010-08-08,16.123779296875,16.429927825927734,15.91968059539795,16.123779296875,511470.0 +2010-08-09,15.97070598602295,16.940174102783203,15.91968059539795,16.736074447631836,2020664.0 +2010-08-10,16.63402557373047,16.736074447631836,16.276853561401367,16.276853561401367,653798.0 +2010-08-11,16.276853561401367,16.327878952026367,15.91968059539795,16.021730422973633,264554.0 +2010-08-12,15.91968059539795,16.429927825927734,15.562508583068848,15.868656158447266,258808.0 +2010-08-15,15.766607284545898,15.817631721496582,15.46045970916748,15.613533020019531,173388.0 +2010-08-16,15.613533020019531,15.766607284545898,15.511484146118164,15.715582847595215,148145.0 +2010-08-17,15.766607284545898,15.817631721496582,15.664558410644531,15.715582847595215,118690.0 +2010-08-18,15.715582847595215,15.766607284545898,15.664558410644531,15.715582847595215,170207.0 +2010-08-19,15.715582847595215,15.817631721496582,15.511484146118164,15.562508583068848,161420.0 +2010-08-22,15.46045970916748,15.562508583068848,15.30738639831543,15.511484146118164,127437.0 +2010-08-23,15.511484146118164,15.613533020019531,15.46045970916748,15.562508583068848,62079.0 +2010-08-24,15.562508583068848,15.613533020019531,15.511484146118164,15.511484146118164,74291.0 +2010-08-25,15.511484146118164,15.511484146118164,15.20533561706543,15.20533561706543,87663.0 +2010-08-26,15.25636100769043,15.30738639831543,15.20533561706543,15.25636100769043,87222.0 +2010-08-29,15.358409881591797,15.409435272216797,15.30738639831543,15.30738639831543,84193.0 +2010-08-30,15.409435272216797,15.409435272216797,15.30738639831543,15.358409881591797,46882.0 +2010-08-31,15.358409881591797,15.511484146118164,15.052263259887695,15.358409881591797,123617.0 +2010-09-01,15.25636100769043,15.30738639831543,15.20533561706543,15.25636100769043,56362.0 +2010-09-02,15.30738639831543,15.358409881591797,15.25636100769043,15.25636100769043,111504.0 +2010-09-05,15.46045970916748,15.511484146118164,15.358409881591797,15.46045970916748,121849.0 +2010-09-06,15.409435272216797,15.562508583068848,15.409435272216797,15.511484146118164,116073.0 +2010-09-07,15.511484146118164,15.562508583068848,15.409435272216797,15.409435272216797,116049.0 +2010-09-09,15.409435272216797,15.409435272216797,15.409435272216797,15.409435272216797,0.0 +2010-09-12,15.409435272216797,15.409435272216797,15.409435272216797,15.409435272216797,0.0 +2010-09-14,15.409435272216797,15.409435272216797,15.409435272216797,15.409435272216797,0.0 +2010-09-15,15.562508583068848,15.613533020019531,15.46045970916748,15.511484146118164,112347.0 +2010-09-16,15.511484146118164,15.511484146118164,15.46045970916748,15.511484146118164,126230.0 +2010-09-19,15.511484146118164,15.511484146118164,15.358409881591797,15.46045970916748,143994.0 +2010-09-20,15.46045970916748,15.613533020019531,15.409435272216797,15.511484146118164,326239.0 +2010-09-21,15.562508583068848,15.868656158447266,15.562508583068848,15.715582847595215,618186.0 +2010-09-22,15.715582847595215,15.766607284545898,15.613533020019531,15.613533020019531,209915.0 +2010-09-26,15.715582847595215,15.715582847595215,15.511484146118164,15.613533020019531,148181.0 +2010-09-27,15.562508583068848,15.613533020019531,15.511484146118164,15.613533020019531,60940.0 +2010-09-28,15.562508583068848,15.613533020019531,15.46045970916748,15.511484146118164,163819.0 +2010-09-29,15.511484146118164,15.511484146118164,15.511484146118164,15.511484146118164,0.0 +2010-09-30,15.46045970916748,15.46045970916748,15.358409881591797,15.409435272216797,174943.0 +2010-10-03,15.817631721496582,15.97070598602295,15.613533020019531,15.664558410644531,895100.0 +2010-10-04,15.664558410644531,15.664558410644531,15.46045970916748,15.511484146118164,277586.0 +2010-10-05,15.511484146118164,15.613533020019531,15.46045970916748,15.46045970916748,179813.0 +2010-10-06,15.46045970916748,15.46045970916748,15.30738639831543,15.409435272216797,150299.0 +2010-10-07,15.409435272216797,15.409435272216797,15.30738639831543,15.409435272216797,159501.0 +2010-10-10,15.46045970916748,15.46045970916748,15.052263259887695,15.20533561706543,414931.0 +2010-10-11,15.20533561706543,15.20533561706543,15.001237869262695,15.103286743164062,160623.0 +2010-10-12,15.103286743164062,15.25636100769043,15.052263259887695,15.20533561706543,144637.0 +2010-10-13,15.20533561706543,15.30738639831543,15.103286743164062,15.103286743164062,151531.0 +2010-10-14,15.103286743164062,15.103286743164062,14.950213432312012,15.001237869262695,111584.0 +2010-10-17,14.848163604736328,15.613533020019531,14.848163604736328,15.30738639831543,491667.0 +2010-10-18,15.20533561706543,15.25636100769043,15.103286743164062,15.103286743164062,160152.0 +2010-10-19,15.154312133789062,15.154312133789062,15.001237869262695,15.052263259887695,112161.0 +2010-10-20,15.001237869262695,15.001237869262695,14.848163604736328,14.848163604736328,211702.0 +2010-10-21,14.848163604736328,14.848163604736328,14.746114730834961,14.797139167785645,86235.0 +2010-10-24,14.59304141998291,14.59304141998291,14.184844017028809,14.439967155456543,390141.0 +2010-10-25,14.59304141998291,14.59304141998291,14.388941764831543,14.439967155456543,214120.0 +2010-10-26,14.337918281555176,14.439967155456543,14.337918281555176,14.337918281555176,116189.0 +2010-10-27,14.337918281555176,14.797139167785645,14.337918281555176,14.695090293884277,262054.0 +2010-10-28,14.54201602935791,14.848163604736328,14.439967155456543,14.848163604736328,221384.0 +2010-10-31,14.644065856933594,16.327878952026367,14.59304141998291,16.276853561401367,2509296.0 +2010-11-01,15.97070598602295,16.225828170776367,15.511484146118164,15.664558410644531,1716794.0 +2010-11-02,15.46045970916748,15.46045970916748,15.154312133789062,15.20533561706543,370480.0 +2010-11-03,15.25636100769043,16.123779296875,15.154312133789062,15.511484146118164,1586754.0 +2010-11-04,15.511484146118164,15.511484146118164,15.511484146118164,15.511484146118164,0.0 +2010-11-07,15.358409881591797,15.358409881591797,15.20533561706543,15.30738639831543,372305.0 +2010-11-08,15.25636100769043,15.30738639831543,15.154312133789062,15.20533561706543,156257.0 +2010-11-09,15.154312133789062,15.30738639831543,15.154312133789062,15.20533561706543,199985.0 +2010-11-10,15.20533561706543,15.30738639831543,15.103286743164062,15.103286743164062,236481.0 +2010-11-11,,,,, +2010-11-14,15.103286743164062,15.103286743164062,15.103286743164062,15.103286743164062,0.0 +2010-11-18,15.103286743164062,15.103286743164062,15.103286743164062,15.103286743164062,0.0 +2010-11-21,15.052263259887695,15.664558410644531,15.052263259887695,15.20533561706543,844647.0 +2010-11-22,15.154312133789062,15.20533561706543,15.154312133789062,15.154312133789062,128568.0 +2010-11-23,15.154312133789062,15.154312133789062,15.052263259887695,15.052263259887695,130751.0 +2010-11-24,15.052263259887695,15.154312133789062,15.001237869262695,15.103286743164062,123263.0 +2010-11-25,,,,, +2010-11-28,15.154312133789062,15.20533561706543,15.103286743164062,15.154312133789062,150993.0 +2010-11-29,15.154312133789062,15.358409881591797,15.052263259887695,15.103286743164062,369517.0 +2010-11-30,15.052263259887695,15.052263259887695,15.001237869262695,15.052263259887695,85570.0 +2010-12-01,15.052263259887695,15.103286743164062,15.052263259887695,15.052263259887695,110363.0 +2010-12-02,,,,, +2010-12-05,15.154312133789062,15.154312133789062,15.103286743164062,15.154312133789062,152151.0 +2010-12-06,15.103286743164062,15.103286743164062,15.001237869262695,15.052263259887695,135208.0 +2010-12-07,,,,, +2010-12-08,15.052263259887695,15.511484146118164,15.001237869262695,15.20533561706543,852362.0 +2010-12-09,15.20533561706543,15.20533561706543,15.20533561706543,15.20533561706543,0.0 +2010-12-12,15.30738639831543,15.30738639831543,15.20533561706543,15.25636100769043,142101.0 +2010-12-13,15.25636100769043,15.30738639831543,15.20533561706543,15.25636100769043,135355.0 +2010-12-14,15.25636100769043,15.511484146118164,15.25636100769043,15.358409881591797,425057.0 +2010-12-15,15.409435272216797,15.409435272216797,15.30738639831543,15.30738639831543,215659.0 +2010-12-16,,,,, +2010-12-19,15.25636100769043,15.409435272216797,15.25636100769043,15.358409881591797,307453.0 +2010-12-20,15.358409881591797,15.46045970916748,15.30738639831543,15.358409881591797,329339.0 +2010-12-21,15.409435272216797,15.511484146118164,15.409435272216797,15.409435272216797,245396.0 +2010-12-22,15.409435272216797,15.766607284545898,15.30738639831543,15.46045970916748,1809269.0 +2010-12-23,15.46045970916748,15.46045970916748,15.46045970916748,15.46045970916748,0.0 +2010-12-26,15.409435272216797,15.715582847595215,15.358409881591797,15.613533020019531,772980.0 +2010-12-27,15.664558410644531,15.715582847595215,15.46045970916748,15.562508583068848,481401.0 +2010-12-28,15.511484146118164,15.766607284545898,15.46045970916748,15.766607284545898,400506.0 +2010-12-29,15.613533020019531,16.021730422973633,15.511484146118164,15.562508583068848,792244.0 +2010-12-30,,,,, +2011-01-02,15.562508583068848,15.562508583068848,15.409435272216797,15.46045970916748,200917.0 +2011-01-03,15.409435272216797,15.562508583068848,15.409435272216797,15.46045970916748,122776.0 +2011-01-04,15.511484146118164,15.511484146118164,15.46045970916748,15.46045970916748,92213.0 +2011-01-05,15.562508583068848,15.613533020019531,15.46045970916748,15.46045970916748,215743.0 +2011-01-06,9.673587799072266,9.673587799072266,9.673587799072266,9.673587799072266,0.0 +2011-01-09,15.46045970916748,15.511484146118164,15.409435272216797,15.409435272216797,145271.0 +2011-01-10,15.46045970916748,15.46045970916748,15.358409881591797,15.358409881591797,139769.0 +2011-01-11,15.358409881591797,15.511484146118164,15.358409881591797,15.46045970916748,130760.0 +2011-01-12,15.409435272216797,15.46045970916748,15.358409881591797,15.358409881591797,135476.0 +2011-01-13,,,,, +2011-01-16,15.358409881591797,15.358409881591797,15.25636100769043,15.30738639831543,167473.0 +2011-01-17,15.30738639831543,15.358409881591797,15.30738639831543,15.30738639831543,149462.0 +2011-01-18,15.25636100769043,15.25636100769043,15.154312133789062,15.25636100769043,88064.0 +2011-01-19,15.154312133789062,15.20533561706543,15.154312133789062,15.20533561706543,86918.0 +2011-01-20,,,,, +2011-01-23,14.439967155456543,14.695090293884277,14.286892890930176,14.439967155456543,1147732.0 +2011-01-24,14.439967155456543,14.439967155456543,14.082795143127441,14.133818626403809,644360.0 +2011-01-25,13.980746269226074,14.082795143127441,13.87869644165039,13.87869644165039,391820.0 +2011-01-26,13.929720878601074,14.184844017028809,13.87869644165039,13.980746269226074,811821.0 +2011-01-27,,,,, +2011-01-30,12.603080749511719,12.858203887939453,12.501031875610352,12.705129623413086,258265.0 +2011-01-31,12.756155014038086,12.756155014038086,12.2459077835083,12.2459077835083,232312.0 +2011-02-01,12.2459077835083,12.398982048034668,12.194884300231934,12.194884300231934,471720.0 +2011-02-02,12.194884300231934,13.368450164794922,12.194884300231934,13.368450164794922,2397958.0 +2011-02-03,,,,, +2011-02-06,13.827672004699707,13.87869644165039,13.623573303222656,13.67459774017334,508833.0 +2011-02-07,13.67459774017334,14.59304141998291,13.572548866271973,13.980746269226074,1544871.0 +2011-02-08,13.980746269226074,14.337918281555176,13.929720878601074,14.031769752502441,771900.0 +2011-02-09,13.980746269226074,14.235869407653809,13.980746269226074,13.980746269226074,475590.0 +2011-02-10,,,,, +2011-02-13,13.980746269226074,13.980746269226074,13.521524429321289,13.67459774017334,322807.0 +2011-02-14,13.725622177124023,13.87869644165039,13.572548866271973,13.623573303222656,468186.0 +2011-02-15,13.776646614074707,14.133818626403809,13.67459774017334,13.67459774017334,1564266.0 +2011-02-16,13.67459774017334,13.67459774017334,13.266401290893555,13.317424774169922,452598.0 +2011-02-17,13.317424774169922,13.317424774169922,13.317424774169922,13.317424774169922,0.0 +2011-02-20,12.756155014038086,12.909228324890137,12.2459077835083,12.2459077835083,1159939.0 +2011-02-21,12.2969331741333,12.398982048034668,11.021318435668945,11.22541618347168,4784482.0 +2011-02-22,11.123367309570312,11.123367309570312,10.102873802185059,10.102873802185059,8224374.0 +2011-02-23,10.204923629760742,10.766194343566895,9.847750663757324,10.102873802185059,9213247.0 +2011-02-24,10.102873802185059,10.102873802185059,10.102873802185059,10.102873802185059,0.0 +2011-02-27,10.306973457336426,10.357996940612793,9.184431076049805,9.337505340576172,3021057.0 +2011-02-28,9.286479949951172,9.490578651428223,8.92930793762207,9.184431076049805,2582071.0 +2011-03-01,9.286479949951172,9.337505340576172,8.26598834991455,8.26598834991455,2068301.0 +2011-03-02,7.806766033172607,7.908815860748291,7.449594020843506,7.449594020843506,2908649.0 +2011-03-03,7.449594020843506,7.449594020843506,7.449594020843506,7.449594020843506,0.0 +2011-03-06,7.551642894744873,7.551642894744873,6.735249042510986,6.735249042510986,7842697.0 +2011-03-07,6.480125904083252,6.582176208496094,6.071928977966309,6.071928977966309,15931377.0 +2011-03-08,5.765781879425049,6.071928977966309,5.510659217834473,5.765781879425049,46589264.0 +2011-03-09,5.9188551902771,6.327052116394043,5.867831230163574,6.327052116394043,32930833.0 +2011-03-10,,,,, +2011-03-13,7.245495796203613,7.500618934631348,6.990373134613037,7.1944708824157715,23613088.0 +2011-03-14,7.1944708824157715,7.755742073059082,6.990373134613037,7.500618934631348,31686669.0 +2011-03-15,7.1944708824157715,7.347545146942139,6.786273956298828,6.786273956298828,11392533.0 +2011-03-16,6.888322830200195,7.14344596862793,6.684225082397461,6.888322830200195,9633125.0 +2011-03-17,,,,, +2011-03-20,7.296520233154297,7.347545146942139,7.14344596862793,7.1944708824157715,6252455.0 +2011-03-21,,,,, +2011-03-22,6.939348220825195,6.939348220825195,6.735249042510986,6.786273956298828,8351582.0 +2011-03-23,6.786273956298828,6.786273956298828,6.531150817871094,6.735249042510986,5765058.0 +2011-03-24,6.735249042510986,6.735249042510986,6.735249042510986,6.735249042510986,0.0 +2011-03-27,6.83729887008667,6.83729887008667,6.735249042510986,6.786273956298828,2820308.0 +2011-03-28,6.786273956298828,7.1944708824157715,6.684225082397461,6.990373134613037,12566068.0 +2011-03-29,6.990373134613037,7.0413970947265625,6.83729887008667,6.888322830200195,5521051.0 +2011-03-30,6.939348220825195,6.990373134613037,6.83729887008667,6.939348220825195,3181503.0 +2011-03-31,,,,, +2011-04-03,7.1944708824157715,7.551642894744873,7.1944708824157715,7.551642894744873,18586924.0 +2011-04-04,7.806766033172607,7.857790946960449,7.296520233154297,7.296520233154297,19806943.0 +2011-04-05,7.296520233154297,7.347545146942139,6.83729887008667,7.0413970947265625,7192140.0 +2011-04-06,7.0413970947265625,7.602667808532715,6.990373134613037,7.347545146942139,20739866.0 +2011-04-07,,,,, +2011-04-10,7.347545146942139,7.347545146942139,7.347545146942139,7.347545146942139,0.0 +2011-04-11,7.347545146942139,7.449594020843506,7.245495796203613,7.398569107055664,3184518.0 +2011-04-12,7.347545146942139,7.347545146942139,7.14344596862793,7.14344596862793,5089393.0 +2011-04-13,7.0413970947265625,7.296520233154297,6.990373134613037,7.1944708824157715,6712566.0 +2011-04-14,7.1944708824157715,7.1944708824157715,7.1944708824157715,7.1944708824157715,0.0 +2011-04-17,7.70471715927124,7.959839820861816,7.500618934631348,7.602667808532715,20383967.0 +2011-04-18,7.551642894744873,7.551642894744873,7.296520233154297,7.347545146942139,5891174.0 +2011-04-19,7.398569107055664,7.398569107055664,7.1944708824157715,7.245495796203613,2999052.0 +2011-04-20,7.1944708824157715,7.245495796203613,7.092422008514404,7.14344596862793,3449580.0 +2011-04-21,,,,, +2011-04-24,6.83729887008667,7.0413970947265625,6.786273956298828,6.939348220825195,4652316.0 +2011-04-25,6.990373134613037,7.092422008514404,6.939348220825195,6.990373134613037,3342470.0 +2011-04-26,7.0413970947265625,7.0413970947265625,6.888322830200195,6.990373134613037,3273121.0 +2011-04-27,6.990373134613037,7.0413970947265625,6.939348220825195,6.939348220825195,1893537.0 +2011-04-28,,,,, +2011-05-01,,,,, +2011-05-02,7.245495796203613,7.347545146942139,7.092422008514404,7.14344596862793,6700394.0 +2011-05-03,7.14344596862793,7.500618934631348,7.092422008514404,7.1944708824157715,15107746.0 +2011-05-04,7.245495796203613,7.296520233154297,7.14344596862793,7.1944708824157715,4884360.0 +2011-05-05,7.1944708824157715,7.1944708824157715,7.1944708824157715,7.1944708824157715,0.0 +2011-05-08,7.14344596862793,7.1944708824157715,7.092422008514404,7.1944708824157715,2050711.0 +2011-05-09,7.1944708824157715,7.296520233154297,7.14344596862793,7.1944708824157715,3019015.0 +2011-05-10,7.1944708824157715,7.449594020843506,7.14344596862793,7.245495796203613,9410243.0 +2011-05-11,7.296520233154297,7.347545146942139,7.1944708824157715,7.245495796203613,4915341.0 +2011-05-12,,,,, +2011-05-15,7.398569107055664,8.112914085388184,7.347545146942139,8.112914085388184,24633379.0 +2011-05-16,8.010865211486816,8.725210189819336,7.908815860748291,8.26598834991455,36442770.0 +2011-05-17,8.317012786865234,8.470087051391602,8.0618896484375,8.112914085388184,13375487.0 +2011-05-18,8.163939476013184,8.368037223815918,8.010865211486816,8.0618896484375,13029860.0 +2011-05-19,,,,, +2011-05-22,8.163939476013184,8.368037223815918,8.0618896484375,8.163939476013184,9311389.0 +2011-05-23,8.163939476013184,8.163939476013184,7.959839820861816,8.0618896484375,5631571.0 +2011-05-24,8.112914085388184,8.112914085388184,7.908815860748291,7.908815860748291,6847480.0 +2011-05-25,,,,, +2011-05-26,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-05-29,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-05-30,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-05-31,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-01,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-02,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-05,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-06,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-07,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-08,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-09,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-12,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-13,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-14,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-15,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-16,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-19,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-20,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-21,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-22,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-23,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-26,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-27,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-28,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-29,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-06-30,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-03,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-04,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-05,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-06,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-07,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-10,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-11,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-12,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-13,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-14,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-17,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-18,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-19,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-20,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-21,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-24,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-25,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-26,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-27,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-28,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-07-31,,,,, +2011-08-01,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-02,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-03,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-04,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-07,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-08,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-09,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-10,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-11,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-14,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-15,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-16,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-17,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-18,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-21,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-22,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-23,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-24,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-25,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-08-28,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-01,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-04,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-05,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-06,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-07,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-08,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-11,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-12,,,,, +2011-09-13,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-14,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-15,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-18,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-19,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-20,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-21,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-22,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-25,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-26,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-27,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-28,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-09-29,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-02,,,,, +2011-10-03,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-04,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-05,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-06,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-09,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-10,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-11,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-12,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-13,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-16,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-17,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-18,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-19,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-20,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-23,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-24,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-25,7.908815860748291,7.908815860748291,7.908815860748291,7.908815860748291,0.0 +2011-10-26,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-10-27,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-10-30,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-10-31,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-01,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-02,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-03,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-06,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-10,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-13,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-14,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-15,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-16,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-17,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-20,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-21,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-22,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-23,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-24,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-27,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-28,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-29,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-11-30,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-01,,,,, +2011-12-04,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-05,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-06,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-07,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-08,,,,, +2011-12-11,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-12,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-13,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-14,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-15,,,,, +2011-12-18,,,,, +2011-12-19,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-20,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-21,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-22,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-25,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-26,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-27,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-28,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2011-12-29,,,,, +2012-01-01,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-02,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-03,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-04,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-05,,,,, +2012-01-08,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-09,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-10,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-11,19.79755210876465,19.79755210876465,19.79755210876465,19.79755210876465,0.0 +2012-01-12,,,,, +2012-01-15,,,,, +2012-01-16,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-17,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-18,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-19,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-22,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-23,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-24,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-25,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-26,,,,, +2012-01-29,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-30,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-01-31,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-01,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-02,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-05,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-06,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-07,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-08,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-09,,,,, +2012-02-12,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-13,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-14,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-15,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-16,,,,, +2012-02-19,,,,, +2012-02-20,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-21,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-22,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-23,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-26,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-27,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-28,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-02-29,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-01,,,,, +2012-03-04,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-05,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-06,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-07,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-08,,,,, +2012-03-11,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-12,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-13,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-14,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-15,,,,, +2012-03-18,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-19,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-20,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-21,31.005342483520508,31.005342483520508,31.005342483520508,31.005342483520508,0.0 +2012-03-22,,,,, +2012-03-25,23.893291473388672,23.893291473388672,23.893291473388672,23.893291473388672,25085.0 +2012-03-26,26.210702896118164,26.210702896118164,26.210702896118164,26.210702896118164,120806.0 +2012-03-27,28.76784324645996,28.76784324645996,28.76784324645996,28.76784324645996,378672.0 +2012-03-28,31.644628524780273,31.644628524780273,30.52587890625,31.644628524780273,7319183.0 +2012-03-29,,,,, +2012-04-01,35.080787658691406,38.197303771972656,35.000877380371094,38.197303771972656,4330633.0 +2012-04-02,41.87319564819336,41.87319564819336,40.75444412231445,41.87319564819336,1225684.0 +2012-04-03,46.02854919433594,46.02854919433594,45.70890808105469,46.02854919433594,872175.0 +2012-04-04,49.224979400634766,49.224979400634766,41.553550720214844,41.553550720214844,6012636.0 +2012-04-05,,,,, +2012-04-08,33.72230529785156,33.72230529785156,33.72230529785156,33.72230529785156,45842.0 +2012-04-09,30.366056442260742,30.366056442260742,30.366056442260742,30.366056442260742,88887.0 +2012-04-10,27.329452514648438,27.329452514648438,27.329452514648438,27.329452514648438,335896.0 +2012-04-11,24.612489700317383,30.046415328979492,24.612489700317383,30.046415328979492,90408002.0 +2012-04-12,,,,, +2012-04-15,33.40266418457031,35.799983978271484,29.72677230834961,29.72677230834961,52663803.0 +2012-04-16,28.847753524780273,30.845521926879883,26.92989730834961,28.128557205200195,37113948.0 +2012-04-17,29.407129287719727,30.925432205200195,28.847753524780273,30.925432205200195,28272015.0 +2012-04-18,30.366056442260742,33.24284362792969,29.566951751708984,30.605789184570312,50268228.0 +2012-04-19,,,,, +2012-04-22,31.32498550415039,31.484806060791016,29.48703956604004,30.126325607299805,10878539.0 +2012-04-23,29.646860122680664,29.886592864990234,28.608022689819336,29.566951751708984,11389673.0 +2012-04-24,30.206235885620117,30.605789184570312,29.327219009399414,29.966503143310547,10492321.0 +2012-04-25,30.126325607299805,30.206235885620117,29.327219009399414,29.48703956604004,5061660.0 +2012-04-26,,,,, +2012-04-29,29.167396545410156,29.167396545410156,28.048648834228516,28.368289947509766,6338020.0 +2012-04-30,28.528112411499023,31.165164947509766,28.448200225830078,31.165164947509766,26974710.0 +2012-05-01,31.724538803100586,33.003108978271484,30.206235885620117,30.206235885620117,40218014.0 +2012-05-02,30.605789184570312,32.283912658691406,30.52587890625,31.404895782470703,30310820.0 +2012-05-03,,,,, +2012-05-06,31.56471824645996,32.76337814331055,31.245075225830078,32.683467864990234,23287326.0 +2012-05-07,32.283912658691406,32.60355758666992,31.165164947509766,31.964271545410156,23270735.0 +2012-05-08,32.04418182373047,32.12409210205078,31.005342483520508,31.245075225830078,7357583.0 +2012-05-09,30.925432205200195,31.245075225830078,28.448200225830078,28.76784324645996,9400654.0 +2012-05-10,28.76784324645996,28.76784324645996,28.76784324645996,28.76784324645996,0.0 +2012-05-13,29.327219009399414,29.48703956604004,28.048648834228516,28.20846939086914,8310553.0 +2012-05-14,27.489273071289062,27.96873664855957,26.690166473388672,26.690166473388672,7682833.0 +2012-05-15,27.16963005065918,28.76784324645996,26.92989730834961,28.128557205200195,17288085.0 +2012-05-16,27.489273071289062,28.20846939086914,27.16963005065918,27.808916091918945,12303545.0 +2012-05-17,,,,, +2012-05-20,27.489273071289062,28.048648834228516,27.16963005065918,27.40936279296875,9262671.0 +2012-05-21,27.569183349609375,28.288379669189453,27.40936279296875,27.888826370239258,9871387.0 +2012-05-22,28.368289947509766,28.68793296813965,27.729005813598633,27.808916091918945,9512768.0 +2012-05-23,27.489273071289062,27.729005813598633,27.16963005065918,27.249540328979492,4397847.0 +2012-05-24,,,,, +2012-05-27,27.808916091918945,28.20846939086914,27.089719772338867,27.249540328979492,9491006.0 +2012-05-28,28.128557205200195,29.566951751708984,27.808916091918945,29.2473087310791,27502437.0 +2012-05-29,29.48703956604004,29.566951751708984,27.808916091918945,27.96873664855957,16927726.0 +2012-05-30,27.808916091918945,27.96873664855957,25.731237411499023,26.610254287719727,9293301.0 +2012-05-31,,,,, +2012-06-03,24.532577514648438,25.65132713317871,24.05311393737793,25.09195327758789,15127197.0 +2012-06-04,24.772310256958008,25.331684112548828,24.532577514648438,24.85222053527832,6410319.0 +2012-06-05,25.012041091918945,25.09195327758789,24.212934494018555,24.2928466796875,4099445.0 +2012-06-06,24.612489700317383,24.692398071289062,22.055347442626953,22.614721298217773,6749722.0 +2012-06-07,,,,, +2012-06-10,22.29507827758789,23.174095153808594,21.815614700317383,23.01427459716797,11883684.0 +2012-06-11,23.33391761779785,24.05311393737793,23.01427459716797,23.174095153808594,11451037.0 +2012-06-12,22.53481101989746,23.01427459716797,22.374990463256836,22.77454376220703,7440314.0 +2012-06-13,23.33391761779785,24.133024215698242,23.01427459716797,23.653560638427734,22678557.0 +2012-06-14,,,,, +2012-06-17,24.932130813598633,25.331684112548828,24.692398071289062,25.09195327758789,14386288.0 +2012-06-18,25.41159439086914,25.491506576538086,24.932130813598633,25.171863555908203,6783140.0 +2012-06-19,25.171863555908203,26.37052345275879,24.932130813598633,25.5714168548584,20267150.0 +2012-06-20,26.690166473388672,26.690166473388672,25.012041091918945,25.09195327758789,15175093.0 +2012-06-21,,,,, +2012-06-24,,,,, +2012-06-25,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2012-06-26,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2012-06-27,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2012-06-28,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2012-07-01,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2012-07-02,22.614721298217773,23.01427459716797,22.45490074157715,22.77454376220703,3501461.0 +2012-07-03,22.934364318847656,23.413827896118164,22.694631576538086,22.934364318847656,6271412.0 +2012-07-04,23.01427459716797,24.212934494018555,22.77454376220703,23.573650360107422,10311083.0 +2012-07-05,,,,, +2012-07-08,23.25400733947754,23.25400733947754,22.53481101989746,22.53481101989746,3233990.0 +2012-07-09,22.45490074157715,22.694631576538086,22.135257720947266,22.215167999267578,2709398.0 +2012-07-10,22.374990463256836,22.53481101989746,21.575883865356445,22.055347442626953,2019495.0 +2012-07-11,22.135257720947266,22.135257720947266,21.016508102416992,21.336151123046875,1812372.0 +2012-07-12,,,,, +2012-07-15,21.655792236328125,21.815614700317383,21.256240844726562,21.256240844726562,2496603.0 +2012-07-16,21.256240844726562,21.4959716796875,20.377222061157227,20.377222061157227,2366586.0 +2012-07-17,20.377222061157227,21.416061401367188,20.297311782836914,20.537044525146484,6940902.0 +2012-07-18,20.377222061157227,20.776775360107422,20.2174015045166,20.616954803466797,1990444.0 +2012-07-19,,,,, +2012-07-22,20.69686508178711,21.096418380737305,20.537044525146484,20.69686508178711,1881904.0 +2012-07-23,20.616954803466797,21.016508102416992,20.45713233947754,20.776775360107422,3128975.0 +2012-07-24,20.776775360107422,22.374990463256836,20.537044525146484,22.215167999267578,12262295.0 +2012-07-25,22.055347442626953,22.53481101989746,21.73570442199707,21.73570442199707,13393340.0 +2012-07-26,,,,, +2012-07-29,23.094186782836914,24.532577514648438,22.694631576538086,23.973203659057617,10326856.0 +2012-07-30,24.133024215698242,24.532577514648438,23.174095153808594,23.33391761779785,8028296.0 +2012-07-31,23.493738174438477,24.05311393737793,23.33391761779785,23.573650360107422,7282270.0 +2012-08-01,23.573650360107422,24.133024215698242,23.413827896118164,23.573650360107422,5947024.0 +2012-08-02,,,,, +2012-08-05,23.973203659057617,25.65132713317871,23.893291473388672,25.012041091918945,12989277.0 +2012-08-06,25.09195327758789,25.251773834228516,24.532577514648438,24.612489700317383,4802819.0 +2012-08-07,24.692398071289062,26.290613174438477,24.692398071289062,25.731237411499023,13268437.0 +2012-08-08,25.970970153808594,26.84998893737793,25.41159439086914,25.5714168548584,14418671.0 +2012-08-09,,,,, +2012-08-12,25.731237411499023,25.731237411499023,25.012041091918945,25.171863555908203,2915318.0 +2012-08-13,24.932130813598633,26.37052345275879,24.85222053527832,25.251773834228516,14525307.0 +2012-08-14,25.41159439086914,25.5714168548584,24.452667236328125,24.85222053527832,2986329.0 +2012-08-15,24.772310256958008,25.251773834228516,24.772310256958008,25.012041091918945,1740891.0 +2012-08-16,,,,, +2012-08-19,25.012041091918945,25.012041091918945,25.012041091918945,25.012041091918945,0.0 +2012-08-23,25.012041091918945,25.012041091918945,25.012041091918945,25.012041091918945,0.0 +2012-08-26,25.731237411499023,25.731237411499023,25.331684112548828,25.65132713317871,3323422.0 +2012-08-27,25.491506576538086,25.5714168548584,25.251773834228516,25.331684112548828,3048068.0 +2012-08-28,25.331684112548828,25.970970153808594,25.331684112548828,25.491506576538086,5936359.0 +2012-08-29,25.491506576538086,25.5714168548584,25.251773834228516,25.41159439086914,1909985.0 +2012-08-30,,,,, +2012-09-02,25.89105987548828,25.970970153808594,25.41159439086914,25.5714168548584,4507501.0 +2012-09-03,25.65132713317871,25.81114959716797,25.331684112548828,25.491506576538086,2707386.0 +2012-09-04,25.491506576538086,25.491506576538086,24.85222053527832,25.012041091918945,2155117.0 +2012-09-05,,,,, +2012-09-06,25.012041091918945,25.012041091918945,25.012041091918945,25.012041091918945,0.0 +2012-09-09,25.731237411499023,26.770076751708984,25.65132713317871,25.89105987548828,13533019.0 +2012-09-10,25.81114959716797,25.89105987548828,25.331684112548828,25.41159439086914,3265126.0 +2012-09-11,25.491506576538086,25.5714168548584,25.012041091918945,25.09195327758789,2457173.0 +2012-09-12,25.171863555908203,25.41159439086914,25.09195327758789,25.09195327758789,1920904.0 +2012-09-13,,,,, +2012-09-16,25.331684112548828,25.331684112548828,25.09195327758789,25.09195327758789,1833843.0 +2012-09-17,25.09195327758789,25.251773834228516,25.012041091918945,25.09195327758789,1475391.0 +2012-09-18,25.09195327758789,25.09195327758789,24.692398071289062,24.85222053527832,1595238.0 +2012-09-19,24.85222053527832,25.012041091918945,23.893291473388672,24.212934494018555,1951296.0 +2012-09-20,,,,, +2012-09-24,23.653560638427734,23.653560638427734,22.53481101989746,22.934364318847656,2122463.0 +2012-09-25,22.77454376220703,23.733470916748047,22.694631576538086,23.573650360107422,3696041.0 +2012-09-26,23.493738174438477,23.493738174438477,22.45490074157715,22.53481101989746,3648086.0 +2012-09-27,,,,, +2012-09-30,21.575883865356445,21.895524978637695,21.016508102416992,21.4959716796875,1656853.0 +2012-10-01,21.655792236328125,21.895524978637695,21.4959716796875,21.655792236328125,1356565.0 +2012-10-02,21.73570442199707,21.895524978637695,21.176328659057617,21.4959716796875,1581655.0 +2012-10-03,21.336151123046875,21.416061401367188,21.096418380737305,21.176328659057617,1202371.0 +2012-10-04,,,,, +2012-10-07,20.93659782409668,21.016508102416992,20.297311782836914,20.537044525146484,1398229.0 +2012-10-08,20.616954803466797,20.616954803466797,20.2174015045166,20.45713233947754,1063251.0 +2012-10-09,20.377222061157227,20.537044525146484,20.297311782836914,20.45713233947754,734020.0 +2012-10-10,20.297311782836914,20.377222061157227,20.057580947875977,20.13749122619629,714653.0 +2012-10-11,,,,, +2012-10-14,18.539276123046875,19.41829490661621,18.37945556640625,19.17856216430664,2707894.0 +2012-10-15,19.258472442626953,21.096418380737305,19.098651885986328,20.93659782409668,4881068.0 +2012-10-16,20.776775360107422,21.096418380737305,20.13749122619629,20.2174015045166,4116585.0 +2012-10-17,20.2174015045166,20.537044525146484,20.2174015045166,20.377222061157227,1348206.0 +2012-10-18,,,,, +2012-10-21,20.537044525146484,20.69686508178711,20.13749122619629,20.2174015045166,1560251.0 +2012-10-22,20.297311782836914,20.297311782836914,19.817848205566406,19.97766876220703,860321.0 +2012-10-23,19.89775848388672,20.297311782836914,19.737937927246094,19.89775848388672,1030561.0 +2012-10-24,19.578115463256836,19.817848205566406,19.3383846282959,19.817848205566406,830827.0 +2012-10-25,,,,, +2012-10-28,19.817848205566406,19.817848205566406,19.817848205566406,19.817848205566406,0.0 +2012-11-01,19.817848205566406,19.817848205566406,19.817848205566406,19.817848205566406,0.0 +2012-11-04,19.97766876220703,20.93659782409668,19.89775848388672,20.45713233947754,2853646.0 +2012-11-05,20.537044525146484,20.616954803466797,20.297311782836914,20.377222061157227,1036516.0 +2012-11-06,20.45713233947754,21.655792236328125,20.377222061157227,21.336151123046875,8512402.0 +2012-11-07,21.416061401367188,21.4959716796875,20.93659782409668,20.93659782409668,3851823.0 +2012-11-08,,,,, +2012-11-11,20.776775360107422,21.176328659057617,20.69686508178711,20.856687545776367,2753891.0 +2012-11-12,20.776775360107422,21.016508102416992,20.616954803466797,20.616954803466797,1432089.0 +2012-11-13,20.776775360107422,20.856687545776367,20.45713233947754,20.537044525146484,581528.0 +2012-11-14,20.616954803466797,20.69686508178711,20.057580947875977,20.297311782836914,949698.0 +2012-11-15,,,,, +2012-11-18,19.817848205566406,20.297311782836914,19.737937927246094,19.89775848388672,2540812.0 +2012-11-19,19.89775848388672,19.97766876220703,18.539276123046875,19.098651885986328,1684623.0 +2012-11-20,19.3383846282959,19.41829490661621,18.699098587036133,19.17856216430664,1823296.0 +2012-11-21,19.098651885986328,19.17856216430664,18.858919143676758,18.93882942199707,973538.0 +2012-11-22,,,,, +2012-11-25,19.018741607666016,19.098651885986328,17.899991989135742,18.059812545776367,1388079.0 +2012-11-26,18.059812545776367,18.139724731445312,16.941062927246094,17.82008171081543,1847111.0 +2012-11-27,17.899991989135742,17.899991989135742,17.260705947875977,17.500438690185547,1651144.0 +2012-11-28,17.500438690185547,18.139724731445312,17.500438690185547,17.58034896850586,4308175.0 +2012-11-29,,,,, +2012-12-02,17.58034896850586,17.58034896850586,17.58034896850586,17.58034896850586,0.0 +2012-12-03,21.016508102416992,21.815614700317383,20.45713233947754,20.537044525146484,5658992.0 +2012-12-04,20.377222061157227,22.53481101989746,20.057580947875977,22.374990463256836,10362650.0 +2012-12-05,22.374990463256836,23.174095153808594,21.975435256958008,22.055347442626953,8729588.0 +2012-12-06,22.055347442626953,22.055347442626953,22.055347442626953,22.055347442626953,0.0 +2012-12-09,22.055347442626953,22.055347442626953,22.055347442626953,22.055347442626953,0.0 +2012-12-10,22.614721298217773,23.33391761779785,22.29507827758789,22.934364318847656,5452508.0 +2012-12-11,22.934364318847656,23.174095153808594,22.614721298217773,22.694631576538086,2940301.0 +2012-12-12,22.77454376220703,22.854454040527344,22.215167999267578,22.45490074157715,2304103.0 +2012-12-13,22.45490074157715,22.45490074157715,22.45490074157715,22.45490074157715,0.0 +2012-12-16,22.45490074157715,22.45490074157715,22.45490074157715,22.45490074157715,0.0 +2012-12-17,22.215167999267578,22.614721298217773,21.975435256958008,22.53481101989746,1967210.0 +2012-12-18,22.45490074157715,22.45490074157715,21.336151123046875,21.575883865356445,4444248.0 +2012-12-19,21.4959716796875,21.575883865356445,21.096418380737305,21.256240844726562,1584482.0 +2012-12-20,21.256240844726562,21.256240844726562,21.256240844726562,21.256240844726562,0.0 +2012-12-23,21.256240844726562,21.256240844726562,21.256240844726562,21.256240844726562,0.0 +2012-12-24,21.336151123046875,21.655792236328125,21.016508102416992,21.096418380737305,3311847.0 +2012-12-25,21.176328659057617,21.176328659057617,20.69686508178711,20.856687545776367,1275215.0 +2012-12-26,20.776775360107422,21.096418380737305,20.616954803466797,20.776775360107422,1474318.0 +2012-12-27,20.776775360107422,20.776775360107422,20.776775360107422,20.776775360107422,0.0 +2012-12-30,20.776775360107422,20.776775360107422,20.776775360107422,20.776775360107422,0.0 +2012-12-31,20.616954803466797,20.776775360107422,20.297311782836914,20.45713233947754,1244615.0 +2013-01-01,20.616954803466797,20.856687545776367,20.537044525146484,20.69686508178711,989933.0 +2013-01-02,20.69686508178711,20.856687545776367,20.69686508178711,20.776775360107422,1372580.0 +2013-01-03,20.776775360107422,20.776775360107422,20.776775360107422,20.776775360107422,0.0 +2013-01-06,20.776775360107422,20.776775360107422,20.776775360107422,20.776775360107422,0.0 +2013-01-07,21.975435256958008,22.614721298217773,21.4959716796875,22.53481101989746,6198371.0 +2013-01-08,22.45490074157715,22.77454376220703,21.575883865356445,21.895524978637695,4391814.0 +2013-01-09,21.895524978637695,22.215167999267578,21.73570442199707,21.895524978637695,1601138.0 +2013-01-10,21.895524978637695,21.895524978637695,21.895524978637695,21.895524978637695,0.0 +2013-01-13,21.895524978637695,21.895524978637695,21.895524978637695,21.895524978637695,0.0 +2013-01-14,20.69686508178711,20.93659782409668,20.537044525146484,20.616954803466797,1674403.0 +2013-01-15,20.69686508178711,20.69686508178711,20.377222061157227,20.45713233947754,1189965.0 +2013-01-16,20.45713233947754,20.616954803466797,20.377222061157227,20.45713233947754,811489.0 +2013-01-17,20.45713233947754,20.45713233947754,20.45713233947754,20.45713233947754,0.0 +2013-01-20,20.45713233947754,20.45713233947754,20.45713233947754,20.45713233947754,0.0 +2013-01-21,19.578115463256836,20.297311782836914,19.3383846282959,19.578115463256836,2558597.0 +2013-01-22,19.737937927246094,20.45713233947754,19.498205184936523,20.13749122619629,2870596.0 +2013-01-23,20.057580947875977,20.297311782836914,19.65802574157715,19.97766876220703,1272641.0 +2013-01-24,19.97766876220703,19.97766876220703,19.97766876220703,19.97766876220703,0.0 +2013-01-27,19.97766876220703,19.97766876220703,19.97766876220703,19.97766876220703,0.0 +2013-01-28,21.176328659057617,21.336151123046875,20.616954803466797,20.69686508178711,4930020.0 +2013-01-29,20.776775360107422,20.93659782409668,20.537044525146484,20.616954803466797,2535789.0 +2013-01-30,20.69686508178711,21.655792236328125,20.537044525146484,20.93659782409668,8565089.0 +2013-01-31,20.93659782409668,20.93659782409668,20.93659782409668,20.93659782409668,0.0 +2013-02-03,20.93659782409668,20.93659782409668,20.93659782409668,20.93659782409668,0.0 +2013-02-04,20.93659782409668,21.096418380737305,20.69686508178711,20.856687545776367,1923782.0 +2013-02-05,20.69686508178711,20.856687545776367,20.057580947875977,20.537044525146484,2503952.0 +2013-02-06,20.537044525146484,20.69686508178711,20.057580947875977,20.13749122619629,1710270.0 +2013-02-07,20.13749122619629,20.13749122619629,20.13749122619629,20.13749122619629,0.0 +2013-02-10,20.13749122619629,20.13749122619629,20.13749122619629,20.13749122619629,0.0 +2013-02-11,20.13749122619629,20.13749122619629,19.89775848388672,20.13749122619629,1078985.0 +2013-02-12,20.057580947875977,20.13749122619629,19.817848205566406,19.89775848388672,595519.0 +2013-02-13,19.89775848388672,19.89775848388672,19.737937927246094,19.817848205566406,597511.0 +2013-02-14,19.817848205566406,19.817848205566406,19.817848205566406,19.817848205566406,0.0 +2013-02-17,19.817848205566406,19.817848205566406,19.817848205566406,19.817848205566406,0.0 +2013-02-18,19.737937927246094,19.737937927246094,19.498205184936523,19.65802574157715,689255.0 +2013-02-19,19.498205184936523,20.93659782409668,19.3383846282959,20.856687545776367,2118733.0 +2013-02-20,20.537044525146484,22.374990463256836,20.297311782836914,21.575883865356445,10666322.0 +2013-02-21,21.575883865356445,21.575883865356445,21.575883865356445,21.575883865356445,0.0 +2013-02-24,21.575883865356445,21.575883865356445,21.575883865356445,21.575883865356445,0.0 +2013-02-25,21.655792236328125,22.854454040527344,21.096418380737305,21.336151123046875,9725476.0 +2013-02-26,21.416061401367188,21.815614700317383,21.096418380737305,21.416061401367188,3624854.0 +2013-02-27,21.416061401367188,22.055347442626953,21.256240844726562,21.73570442199707,7329603.0 +2013-02-28,21.73570442199707,21.73570442199707,21.73570442199707,21.73570442199707,0.0 +2013-03-03,21.73570442199707,21.73570442199707,21.73570442199707,21.73570442199707,0.0 +2013-03-04,20.297311782836914,20.69686508178711,20.2174015045166,20.2174015045166,2997365.0 +2013-03-05,20.13749122619629,20.45713233947754,19.97766876220703,20.13749122619629,1525575.0 +2013-03-06,20.297311782836914,20.69686508178711,20.2174015045166,20.297311782836914,2782404.0 +2013-03-07,20.297311782836914,20.297311782836914,20.297311782836914,20.297311782836914,0.0 +2013-03-10,20.297311782836914,20.297311782836914,20.297311782836914,20.297311782836914,0.0 +2013-03-11,20.377222061157227,20.537044525146484,20.297311782836914,20.45713233947754,1137993.0 +2013-03-12,20.297311782836914,20.377222061157227,19.65802574157715,19.737937927246094,2250411.0 +2013-03-13,19.578115463256836,19.97766876220703,19.498205184936523,19.89775848388672,2000532.0 +2013-03-14,19.89775848388672,19.89775848388672,19.89775848388672,19.89775848388672,0.0 +2013-03-17,20.2174015045166,20.45713233947754,20.057580947875977,20.297311782836914,2394124.0 +2013-03-18,20.297311782836914,20.297311782836914,20.057580947875977,20.13749122619629,1068979.0 +2013-03-19,20.13749122619629,20.2174015045166,19.97766876220703,20.057580947875977,1395357.0 +2013-03-20,20.057580947875977,20.13749122619629,19.89775848388672,20.057580947875977,1096027.0 +2013-03-21,,,,, +2013-03-24,19.97766876220703,20.377222061157227,19.89775848388672,20.2174015045166,2133351.0 +2013-03-25,20.297311782836914,20.776775360107422,20.2174015045166,20.537044525146484,4478034.0 +2013-03-26,20.616954803466797,20.69686508178711,20.297311782836914,20.377222061157227,1747749.0 +2013-03-27,20.377222061157227,20.45713233947754,20.13749122619629,20.2174015045166,1330542.0 +2013-03-28,,,,, +2013-03-31,19.89775848388672,19.97766876220703,19.737937927246094,19.89775848388672,691465.0 +2013-04-01,19.89775848388672,20.057580947875977,19.817848205566406,19.89775848388672,704361.0 +2013-04-02,19.97766876220703,20.2174015045166,19.89775848388672,20.057580947875977,786063.0 +2013-04-03,20.057580947875977,20.13749122619629,19.89775848388672,19.97766876220703,926132.0 +2013-04-04,,,,, +2013-04-07,19.737937927246094,19.89775848388672,19.65802574157715,19.737937927246094,590171.0 +2013-04-08,19.737937927246094,20.537044525146484,19.65802574157715,19.97766876220703,3243469.0 +2013-04-09,20.057580947875977,20.297311782836914,19.89775848388672,19.89775848388672,2594737.0 +2013-04-10,19.97766876220703,20.45713233947754,19.89775848388672,20.13749122619629,4021018.0 +2013-04-11,,,,, +2013-04-14,20.13749122619629,21.256240844726562,20.057580947875977,20.93659782409668,7853668.0 +2013-04-15,21.016508102416992,22.135257720947266,20.93659782409668,21.176328659057617,8699232.0 +2013-04-16,20.93659782409668,21.176328659057617,20.537044525146484,20.616954803466797,3993202.0 +2013-04-17,20.616954803466797,20.856687545776367,19.97766876220703,20.297311782836914,3136669.0 +2013-04-18,,,,, +2013-04-21,20.776775360107422,21.176328659057617,20.69686508178711,20.93659782409668,3413227.0 +2013-04-22,20.776775360107422,21.256240844726562,20.69686508178711,20.776775360107422,3025984.0 +2013-04-23,20.856687545776367,21.256240844726562,20.776775360107422,20.93659782409668,3784867.0 +2013-04-24,20.93659782409668,21.016508102416992,20.537044525146484,20.69686508178711,2735833.0 +2013-04-25,,,,, +2013-04-28,21.416061401367188,21.73570442199707,21.336151123046875,21.4959716796875,4581606.0 +2013-04-29,21.416061401367188,21.4959716796875,21.016508102416992,21.096418380737305,1835894.0 +2013-04-30,21.096418380737305,21.575883865356445,20.856687545776367,20.856687545776367,5340948.0 +2013-05-01,20.616954803466797,20.69686508178711,19.97766876220703,20.45713233947754,2690444.0 +2013-05-02,20.45713233947754,20.45713233947754,20.45713233947754,20.45713233947754,0.0 +2013-05-05,20.69686508178711,20.776775360107422,20.45713233947754,20.537044525146484,1113749.0 +2013-05-06,20.45713233947754,20.45713233947754,20.2174015045166,20.297311782836914,896017.0 +2013-05-07,20.13749122619629,20.2174015045166,19.97766876220703,20.13749122619629,1292696.0 +2013-05-08,20.13749122619629,20.2174015045166,20.057580947875977,20.13749122619629,699671.0 +2013-05-09,,,,, +2013-05-12,20.2174015045166,20.2174015045166,20.057580947875977,20.2174015045166,1019627.0 +2013-05-13,19.97766876220703,20.057580947875977,19.498205184936523,19.737937927246094,1940992.0 +2013-05-14,19.737937927246094,19.97766876220703,19.498205184936523,19.578115463256836,1769210.0 +2013-05-15,19.578115463256836,19.65802574157715,18.858919143676758,19.3383846282959,1932222.0 +2013-05-16,,,,, +2013-05-19,19.97766876220703,20.93659782409668,19.817848205566406,20.537044525146484,5354876.0 +2013-05-20,20.377222061157227,20.69686508178711,20.13749122619629,20.297311782836914,2356350.0 +2013-05-21,20.377222061157227,21.096418380737305,20.377222061157227,20.616954803466797,5311753.0 +2013-05-22,20.616954803466797,22.45490074157715,20.45713233947754,21.73570442199707,15567348.0 +2013-05-23,,,,, +2013-05-26,21.416061401367188,21.575883865356445,20.69686508178711,20.776775360107422,5897079.0 +2013-05-27,20.69686508178711,21.975435256958008,20.377222061157227,21.575883865356445,12296578.0 +2013-05-28,21.655792236328125,22.215167999267578,21.416061401367188,21.73570442199707,7952664.0 +2013-05-29,21.73570442199707,22.135257720947266,20.856687545776367,21.176328659057617,8434213.0 +2013-05-30,,,,, +2013-06-02,22.694631576538086,25.491506576538086,22.53481101989746,24.452667236328125,27829768.0 +2013-06-03,25.012041091918945,26.290613174438477,24.932130813598633,25.731237411499023,19966471.0 +2013-06-04,25.970970153808594,26.050880432128906,24.133024215698242,24.2928466796875,9563290.0 +2013-06-05,23.733470916748047,25.331684112548828,23.573650360107422,24.692398071289062,12566983.0 +2013-06-06,,,,, +2013-06-09,25.970970153808594,26.690166473388672,25.731237411499023,25.731237411499023,12711954.0 +2013-06-10,25.81114959716797,26.290613174438477,25.491506576538086,25.81114959716797,9127464.0 +2013-06-11,25.81114959716797,25.89105987548828,25.331684112548828,25.331684112548828,5459653.0 +2013-06-12,25.41159439086914,25.731237411499023,25.171863555908203,25.251773834228516,5095917.0 +2013-06-13,,,,, +2013-06-16,22.45490074157715,23.81338119506836,22.45490074157715,23.25400733947754,7015765.0 +2013-06-17,23.493738174438477,24.133024215698242,23.413827896118164,23.973203659057617,5660180.0 +2013-06-18,24.05311393737793,24.212934494018555,23.653560638427734,23.893291473388672,2777290.0 +2013-06-19,23.81338119506836,26.050880432128906,23.413827896118164,24.85222053527832,17962910.0 +2013-06-20,,,,, +2013-06-23,25.09195327758789,26.13079071044922,24.932130813598633,25.331684112548828,12414380.0 +2013-06-24,25.331684112548828,25.65132713317871,25.09195327758789,25.251773834228516,6078601.0 +2013-06-25,25.09195327758789,25.731237411499023,25.09195327758789,25.331684112548828,9256121.0 +2013-06-26,25.41159439086914,25.491506576538086,24.692398071289062,24.692398071289062,3564700.0 +2013-06-27,15.449999809265137,15.449999809265137,15.449999809265137,15.449999809265137,0.0 +2013-06-30,24.452667236328125,25.331684112548828,24.133024215698242,25.09195327758789,5048999.0 +2013-07-01,25.81114959716797,26.4504337310791,25.331684112548828,25.491506576538086,11977267.0 +2013-07-02,25.41159439086914,25.65132713317871,25.09195327758789,25.171863555908203,3019835.0 +2013-07-03,25.09195327758789,25.331684112548828,24.772310256958008,24.772310256958008,3013557.0 +2013-07-04,24.772310256958008,24.772310256958008,24.772310256958008,24.772310256958008,0.0 +2013-07-07,24.772310256958008,25.012041091918945,24.532577514648438,24.532577514648438,2122196.0 +2013-07-08,24.532577514648438,24.612489700317383,24.133024215698242,24.212934494018555,1400277.0 +2013-07-09,24.212934494018555,24.212934494018555,23.81338119506836,23.81338119506836,1527028.0 +2013-07-10,23.81338119506836,23.893291473388672,23.33391761779785,23.413827896118164,1144955.0 +2013-07-11,,,,, +2013-07-14,24.133024215698242,24.37275505065918,23.81338119506836,23.893291473388672,1644942.0 +2013-07-15,23.81338119506836,23.893291473388672,23.573650360107422,23.653560638427734,813010.0 +2013-07-16,23.733470916748047,24.05311393737793,23.493738174438477,23.733470916748047,1829903.0 +2013-07-17,23.653560638427734,23.81338119506836,23.493738174438477,23.573650360107422,689486.0 +2013-07-18,,,,, +2013-07-21,22.77454376220703,23.33391761779785,22.614721298217773,23.174095153808594,1159894.0 +2013-07-22,23.01427459716797,23.493738174438477,23.01427459716797,23.094186782836914,1049593.0 +2013-07-23,23.174095153808594,24.932130813598633,23.094186782836914,24.212934494018555,8842503.0 +2013-07-24,24.772310256958008,25.5714168548584,24.532577514648438,25.09195327758789,9428943.0 +2013-07-25,25.09195327758789,25.09195327758789,25.09195327758789,25.09195327758789,0.0 +2013-07-28,24.932130813598633,25.012041091918945,24.452667236328125,24.612489700317383,2916910.0 +2013-07-29,24.772310256958008,25.012041091918945,24.692398071289062,24.772310256958008,1922378.0 +2013-07-30,24.85222053527832,24.932130813598633,24.692398071289062,24.772310256958008,1947145.0 +2013-07-31,24.772310256958008,24.772310256958008,24.05311393737793,24.133024215698242,1928085.0 +2013-08-01,24.133024215698242,24.612489700317383,24.05311393737793,24.37275505065918,2476231.0 +2013-08-04,24.37275505065918,25.331684112548828,24.2928466796875,25.251773834228516,6495726.0 +2013-08-05,25.171863555908203,25.171863555908203,24.692398071289062,24.85222053527832,3544241.0 +2013-08-11,24.85222053527832,24.85222053527832,24.85222053527832,24.85222053527832,0.0 +2013-08-13,24.85222053527832,25.251773834228516,24.772310256958008,25.171863555908203,2842121.0 +2013-08-14,25.012041091918945,25.41159439086914,24.85222053527832,24.932130813598633,3766931.0 +2013-08-15,24.932130813598633,25.012041091918945,24.772310256958008,24.85222053527832,1143837.0 +2013-08-18,,,,, +2013-08-19,25.012041091918945,25.41159439086914,24.932130813598633,25.09195327758789,5597084.0 +2013-08-20,25.09195327758789,25.171863555908203,24.85222053527832,24.932130813598633,3050629.0 +2013-08-21,25.5714168548584,26.610254287719727,25.09195327758789,25.251773834228516,13317468.0 +2013-08-22,25.41159439086914,25.41159439086914,24.932130813598633,25.09195327758789,3064878.0 +2013-08-25,25.012041091918945,25.012041091918945,24.452667236328125,24.612489700317383,2682914.0 +2013-08-26,24.612489700317383,24.612489700317383,24.05311393737793,24.212934494018555,1763198.0 +2013-08-27,23.893291473388672,23.893291473388672,21.815614700317383,21.815614700317383,3477137.0 +2013-08-28,20.297311782836914,22.215167999267578,20.297311782836914,21.73570442199707,4900000.0 +2013-08-29,22.29507827758789,22.374990463256836,21.4959716796875,21.575883865356445,2645819.0 +2013-09-01,22.215167999267578,22.374990463256836,21.975435256958008,22.215167999267578,2869340.0 +2013-09-02,22.29507827758789,22.53481101989746,21.975435256958008,22.215167999267578,2296457.0 +2013-09-03,22.29507827758789,22.29507827758789,21.096418380737305,21.4959716796875,2660625.0 +2013-09-04,21.256240844726562,21.336151123046875,20.776775360107422,20.856687545776367,1737255.0 +2013-09-05,20.69686508178711,21.176328659057617,20.537044525146484,20.776775360107422,1487399.0 +2013-09-08,21.176328659057617,21.176328659057617,20.69686508178711,20.776775360107422,1524326.0 +2013-09-09,20.776775360107422,20.776775360107422,20.537044525146484,20.69686508178711,744790.0 +2013-09-10,21.416061401367188,21.815614700317383,21.256240844726562,21.815614700317383,2680462.0 +2013-09-11,21.815614700317383,21.815614700317383,21.416061401367188,21.4959716796875,1830088.0 +2013-09-12,21.416061401367188,21.73570442199707,21.416061401367188,21.4959716796875,1402463.0 +2013-09-15,21.815614700317383,22.29507827758789,21.815614700317383,22.215167999267578,2687333.0 +2013-09-16,22.215167999267578,23.094186782836914,21.975435256958008,22.934364318847656,4666711.0 +2013-09-17,22.934364318847656,24.37275505065918,22.77454376220703,23.094186782836914,8419289.0 +2013-09-18,23.25400733947754,23.413827896118164,22.934364318847656,23.01427459716797,2873235.0 +2013-09-19,23.25400733947754,23.33391761779785,23.01427459716797,23.174095153808594,1432563.0 +2013-09-24,23.25400733947754,23.413827896118164,23.174095153808594,23.33391761779785,1767061.0 +2013-09-25,23.33391761779785,23.33391761779785,23.33391761779785,23.33391761779785,0.0 +2013-09-26,23.174095153808594,23.413827896118164,23.01427459716797,23.094186782836914,1225622.0 +2013-09-29,23.174095153808594,23.174095153808594,22.77454376220703,22.77454376220703,825575.0 +2013-09-30,22.77454376220703,22.77454376220703,22.53481101989746,22.694631576538086,594569.0 +2013-10-01,22.614721298217773,22.854454040527344,22.53481101989746,22.694631576538086,616458.0 +2013-10-02,22.694631576538086,22.77454376220703,22.53481101989746,22.614721298217773,527070.0 +2013-10-03,22.614721298217773,22.694631576538086,22.45490074157715,22.614721298217773,421939.0 +2013-10-06,22.614721298217773,22.694631576538086,21.575883865356445,22.135257720947266,962846.0 +2013-10-07,21.975435256958008,22.135257720947266,21.815614700317383,21.815614700317383,540123.0 +2013-10-08,21.815614700317383,21.815614700317383,21.655792236328125,21.655792236328125,383260.0 +2013-10-09,21.655792236328125,21.975435256958008,21.575883865356445,21.815614700317383,568646.0 +2013-10-10,21.815614700317383,21.975435256958008,21.73570442199707,21.895524978637695,553380.0 +2013-10-13,21.895524978637695,21.895524978637695,21.895524978637695,21.895524978637695,0.0 +2013-10-20,22.215167999267578,22.614721298217773,22.215167999267578,22.45490074157715,956653.0 +2013-10-21,22.614721298217773,22.77454376220703,22.374990463256836,22.614721298217773,1289755.0 +2013-10-22,22.694631576538086,23.174095153808594,22.53481101989746,22.614721298217773,1632065.0 +2013-10-23,22.53481101989746,22.77454376220703,22.374990463256836,22.53481101989746,668884.0 +2013-10-24,22.45490074157715,22.614721298217773,22.45490074157715,22.53481101989746,533337.0 +2013-10-27,22.614721298217773,22.614721298217773,22.45490074157715,22.53481101989746,500439.0 +2013-10-28,22.614721298217773,22.614721298217773,22.29507827758789,22.374990463256836,509784.0 +2013-10-29,22.374990463256836,22.374990463256836,22.215167999267578,22.215167999267578,465777.0 +2013-10-30,22.374990463256836,22.53481101989746,22.215167999267578,22.29507827758789,941250.0 +2013-10-31,22.374990463256836,22.854454040527344,22.29507827758789,22.45490074157715,1949701.0 +2013-11-03,22.614721298217773,23.493738174438477,22.53481101989746,23.174095153808594,4922523.0 +2013-11-04,23.094186782836914,23.25400733947754,22.77454376220703,22.934364318847656,1668811.0 +2013-11-05,22.934364318847656,23.174095153808594,22.694631576538086,22.854454040527344,1752837.0 +2013-11-06,22.854454040527344,23.094186782836914,22.694631576538086,22.854454040527344,1133609.0 +2013-11-07,22.934364318847656,23.493738174438477,22.854454040527344,23.094186782836914,3961847.0 +2013-11-10,23.413827896118164,23.653560638427734,23.094186782836914,23.493738174438477,3058318.0 +2013-11-11,23.493738174438477,24.05311393737793,23.413827896118164,23.81338119506836,4887033.0 +2013-11-12,23.893291473388672,23.973203659057617,23.653560638427734,23.653560638427734,1230019.0 +2013-11-13,23.653560638427734,24.37275505065918,23.413827896118164,24.2928466796875,3532768.0 +2013-11-14,24.2928466796875,24.452667236328125,23.81338119506836,24.212934494018555,4784029.0 +2013-11-17,24.2928466796875,24.772310256958008,23.973203659057617,24.05311393737793,3436127.0 +2013-11-18,24.133024215698242,24.133024215698242,23.893291473388672,24.05311393737793,1608429.0 +2013-11-19,23.893291473388672,23.893291473388672,23.413827896118164,23.653560638427734,1269141.0 +2013-11-20,23.573650360107422,23.893291473388672,23.493738174438477,23.653560638427734,1029909.0 +2013-11-21,23.653560638427734,24.05311393737793,23.653560638427734,23.81338119506836,1013990.0 +2013-11-24,23.893291473388672,25.65132713317871,23.81338119506836,25.251773834228516,8063089.0 +2013-11-25,25.331684112548828,25.731237411499023,24.772310256958008,25.65132713317871,6187771.0 +2013-11-26,25.5714168548584,25.89105987548828,25.251773834228516,25.251773834228516,5521250.0 +2013-11-27,25.251773834228516,25.331684112548828,23.25400733947754,23.413827896118164,4205114.0 +2013-11-28,23.653560638427734,24.05311393737793,23.493738174438477,23.653560638427734,6047622.0 +2013-12-01,23.653560638427734,23.733470916748047,23.01427459716797,23.01427459716797,2379609.0 +2013-12-02,23.01427459716797,23.094186782836914,22.614721298217773,22.694631576538086,2156791.0 +2013-12-03,22.694631576538086,22.694631576538086,22.055347442626953,22.055347442626953,1918560.0 +2013-12-04,22.135257720947266,22.45490074157715,22.135257720947266,22.45490074157715,1457623.0 +2013-12-05,22.374990463256836,22.53481101989746,22.29507827758789,22.374990463256836,792731.0 +2013-12-08,22.374990463256836,22.934364318847656,22.374990463256836,22.854454040527344,1647441.0 +2013-12-09,22.934364318847656,23.174095153808594,22.854454040527344,22.934364318847656,1301604.0 +2013-12-10,22.934364318847656,23.01427459716797,22.694631576538086,22.854454040527344,698471.0 +2013-12-11,22.77454376220703,22.77454376220703,22.53481101989746,22.614721298217773,712494.0 +2013-12-12,22.53481101989746,22.53481101989746,22.374990463256836,22.53481101989746,884593.0 +2013-12-15,22.614721298217773,23.653560638427734,22.614721298217773,23.573650360107422,2567288.0 +2013-12-16,23.573650360107422,23.893291473388672,22.854454040527344,22.854454040527344,2907261.0 +2013-12-17,22.934364318847656,23.094186782836914,22.614721298217773,22.77454376220703,1791371.0 +2013-12-18,22.77454376220703,23.094186782836914,22.614721298217773,22.934364318847656,1258489.0 +2013-12-19,22.934364318847656,23.01427459716797,22.77454376220703,22.77454376220703,1342587.0 +2013-12-22,22.854454040527344,23.01427459716797,22.77454376220703,22.854454040527344,997139.0 +2013-12-23,22.854454040527344,23.573650360107422,22.77454376220703,23.094186782836914,3325554.0 +2013-12-24,23.174095153808594,23.174095153808594,22.854454040527344,22.934364318847656,797792.0 +2013-12-25,22.934364318847656,23.094186782836914,22.854454040527344,22.934364318847656,647442.0 +2013-12-26,22.854454040527344,22.934364318847656,22.77454376220703,22.854454040527344,1026997.0 +2013-12-29,22.854454040527344,23.094186782836914,22.77454376220703,22.934364318847656,1055479.0 +2013-12-30,22.934364318847656,23.33391761779785,22.854454040527344,23.33391761779785,2176716.0 +2013-12-31,23.33391761779785,23.413827896118164,22.854454040527344,23.01427459716797,1623413.0 +2014-01-01,23.01427459716797,23.25400733947754,22.934364318847656,23.174095153808594,1078357.0 +2014-01-02,23.174095153808594,23.174095153808594,22.854454040527344,22.934364318847656,1407765.0 +2014-01-05,23.01427459716797,23.493738174438477,22.934364318847656,23.25400733947754,1968895.0 +2014-01-06,23.25400733947754,23.25400733947754,22.934364318847656,22.934364318847656,1121973.0 +2014-01-07,22.934364318847656,23.25400733947754,22.934364318847656,23.174095153808594,1193953.0 +2014-01-08,23.25400733947754,23.25400733947754,22.934364318847656,23.01427459716797,1625149.0 +2014-01-09,23.01427459716797,23.01427459716797,22.694631576538086,22.77454376220703,1403967.0 +2014-01-12,22.77454376220703,23.01427459716797,22.694631576538086,23.01427459716797,933266.0 +2014-01-13,23.01427459716797,23.01427459716797,22.854454040527344,22.934364318847656,760413.0 +2014-01-14,22.934364318847656,22.934364318847656,22.934364318847656,22.934364318847656,0.0 +2014-01-15,23.094186782836914,25.331684112548828,23.01427459716797,25.331684112548828,21584482.0 +2014-01-16,25.251773834228516,26.610254287719727,24.37275505065918,24.532577514648438,19466096.0 +2014-01-19,24.452667236328125,25.5714168548584,23.653560638427734,23.733470916748047,6804991.0 +2014-01-20,23.81338119506836,24.133024215698242,23.174095153808594,23.25400733947754,3668158.0 +2014-01-21,23.413827896118164,23.413827896118164,22.934364318847656,23.174095153808594,1651626.0 +2014-01-22,23.174095153808594,25.171863555908203,23.094186782836914,24.772310256958008,8160843.0 +2014-01-23,24.692398071289062,26.4504337310791,24.612489700317383,25.89105987548828,15656743.0 +2014-01-26,25.41159439086914,26.4504337310791,24.692398071289062,25.012041091918945,11159835.0 +2014-01-27,25.012041091918945,25.65132713317871,24.532577514648438,24.612489700317383,5887330.0 +2014-01-28,24.85222053527832,25.491506576538086,24.772310256958008,25.09195327758789,5538720.0 +2014-01-29,25.09195327758789,27.569183349609375,25.09195327758789,27.569183349609375,19745765.0 +2014-01-30,25.251773834228516,25.65132713317871,24.85222053527832,24.85222053527832,21024676.0 +2014-02-02,24.612489700317383,24.85222053527832,23.733470916748047,23.733470916748047,6621986.0 +2014-02-03,23.653560638427734,24.2928466796875,23.25400733947754,23.733470916748047,5710157.0 +2014-02-04,23.413827896118164,23.973203659057617,23.33391761779785,23.573650360107422,2360090.0 +2014-02-05,23.653560638427734,23.733470916748047,23.33391761779785,23.413827896118164,2386262.0 +2014-02-06,23.33391761779785,23.493738174438477,23.01427459716797,23.094186782836914,2532991.0 +2014-02-09,23.174095153808594,23.33391761779785,22.614721298217773,22.694631576538086,3765158.0 +2014-02-10,22.77454376220703,23.33391761779785,22.614721298217773,23.01427459716797,4853765.0 +2014-02-11,23.01427459716797,23.33391761779785,22.854454040527344,22.934364318847656,2932502.0 +2014-02-12,23.01427459716797,23.094186782836914,22.694631576538086,22.77454376220703,2270081.0 +2014-02-13,22.77454376220703,23.01427459716797,22.694631576538086,22.77454376220703,1674927.0 +2014-02-16,22.77454376220703,22.934364318847656,22.77454376220703,22.77454376220703,1504262.0 +2014-02-17,22.77454376220703,23.893291473388672,22.77454376220703,23.33391761779785,8914956.0 +2014-02-18,23.413827896118164,23.653560638427734,23.094186782836914,23.094186782836914,2420688.0 +2014-02-19,23.174095153808594,23.413827896118164,23.094186782836914,23.25400733947754,1834743.0 +2014-02-20,23.25400733947754,23.25400733947754,22.934364318847656,23.094186782836914,2585608.0 +2014-02-23,23.094186782836914,23.33391761779785,23.094186782836914,23.174095153808594,2078093.0 +2014-02-24,23.174095153808594,23.174095153808594,22.934364318847656,23.094186782836914,3260466.0 +2014-02-25,23.094186782836914,23.25400733947754,22.934364318847656,23.01427459716797,2377652.0 +2014-02-26,23.01427459716797,23.094186782836914,22.934364318847656,22.934364318847656,1314487.0 +2014-02-27,22.934364318847656,23.33391761779785,22.854454040527344,23.094186782836914,2903680.0 +2014-03-02,23.01427459716797,23.33391761779785,22.854454040527344,23.094186782836914,2740509.0 +2014-03-03,23.01427459716797,23.01427459716797,22.694631576538086,22.77454376220703,2061945.0 +2014-03-04,22.854454040527344,23.094186782836914,22.854454040527344,23.01427459716797,2224748.0 +2014-03-05,23.174095153808594,24.532577514648438,22.854454040527344,24.2928466796875,19192306.0 +2014-03-06,24.37275505065918,24.532577514648438,23.33391761779785,23.573650360107422,5645132.0 +2014-03-09,23.653560638427734,24.692398071289062,23.573650360107422,24.212934494018555,9491095.0 +2014-03-10,24.2928466796875,25.81114959716797,24.133024215698242,25.09195327758789,13737313.0 +2014-03-11,25.5714168548584,27.329452514648438,25.331684112548828,26.37052345275879,21154585.0 +2014-03-12,25.012041091918945,27.40936279296875,24.85222053527832,25.491506576538086,24984683.0 +2014-03-13,25.491506576538086,25.491506576538086,25.491506576538086,25.491506576538086,0.0 +2014-03-16,27.089719772338867,28.288379669189453,26.92989730834961,27.729005813598633,24087871.0 +2014-03-17,28.128557205200195,28.528112411499023,27.40936279296875,27.649093627929688,10156395.0 +2014-03-18,27.729005813598633,28.288379669189453,27.009809494018555,27.489273071289062,13138932.0 +2014-03-19,27.808916091918945,28.128557205200195,25.89105987548828,25.970970153808594,13569650.0 +2014-03-20,25.731237411499023,26.4504337310791,25.251773834228516,25.731237411499023,9549889.0 +2014-03-23,25.89105987548828,26.210702896118164,25.491506576538086,25.89105987548828,6255030.0 +2014-03-24,25.970970153808594,25.970970153808594,25.65132713317871,25.81114959716797,2856999.0 +2014-03-25,25.81114959716797,26.690166473388672,25.65132713317871,26.530345916748047,11541109.0 +2014-03-26,26.610254287719727,27.649093627929688,26.4504337310791,27.009809494018555,19761672.0 +2014-03-27,27.089719772338867,27.489273071289062,26.530345916748047,26.690166473388672,9963313.0 +2014-03-30,26.92989730834961,27.729005813598633,26.92989730834961,27.569183349609375,15773026.0 +2014-03-31,28.288379669189453,28.448200225830078,27.089719772338867,27.249540328979492,18454883.0 +2014-04-01,27.329452514648438,27.649093627929688,27.16963005065918,27.249540328979492,5441924.0 +2014-04-02,27.249540328979492,27.329452514648438,26.610254287719727,26.770076751708984,4584772.0 +2014-04-03,26.610254287719727,27.16963005065918,26.530345916748047,27.16963005065918,4694537.0 +2014-04-06,27.089719772338867,27.96873664855957,26.84998893737793,27.329452514648438,13939342.0 +2014-04-07,27.40936279296875,27.569183349609375,27.009809494018555,27.489273071289062,6751575.0 +2014-04-08,27.569183349609375,29.806682586669922,27.40936279296875,28.76784324645996,25217925.0 +2014-04-09,28.847753524780273,29.2473087310791,26.610254287719727,28.20846939086914,17658302.0 +2014-04-10,28.288379669189453,29.327219009399414,27.96873664855957,28.76784324645996,19372163.0 +2014-04-13,28.448200225830078,28.847753524780273,28.20846939086914,28.528112411499023,6676108.0 +2014-04-14,28.288379669189453,29.72677230834961,28.20846939086914,28.92766571044922,16584825.0 +2014-04-15,29.087486267089844,29.327219009399414,28.20846939086914,28.608022689819336,10846009.0 +2014-04-16,28.608022689819336,28.608022689819336,27.96873664855957,28.048648834228516,5446659.0 +2014-04-17,27.729005813598633,27.888826370239258,25.731237411499023,26.290613174438477,13186820.0 +2014-04-20,26.4504337310791,27.16963005065918,26.37052345275879,27.009809494018555,5610088.0 +2014-04-21,27.089719772338867,27.569183349609375,26.770076751708984,27.16963005065918,6260980.0 +2014-04-22,28.20846939086914,28.68793296813965,28.048648834228516,28.128557205200195,10636135.0 +2014-04-23,28.288379669189453,29.327219009399414,28.048648834228516,28.92766571044922,22982961.0 +2014-04-24,28.92766571044922,29.72677230834961,28.847753524780273,29.167396545410156,17699173.0 +2014-04-27,29.167396545410156,29.886592864990234,29.087486267089844,29.407129287719727,14221845.0 +2014-04-28,29.646860122680664,30.366056442260742,29.646860122680664,29.966503143310547,14006218.0 +2014-04-29,30.28614616394043,30.366056442260742,27.009809494018555,28.288379669189453,15385439.0 +2014-04-30,26.770076751708984,27.089719772338867,25.5714168548584,25.5714168548584,18678295.0 +2014-05-01,24.2928466796875,24.532577514648438,23.33391761779785,23.733470916748047,25207175.0 +2014-05-04,23.973203659057617,24.133024215698242,23.653560638427734,23.733470916748047,7357936.0 +2014-05-05,23.733470916748047,24.133024215698242,23.33391761779785,23.733470916748047,7499429.0 +2014-05-06,23.81338119506836,23.893291473388672,23.573650360107422,23.653560638427734,3637903.0 +2014-05-07,23.653560638427734,23.733470916748047,23.493738174438477,23.573650360107422,3081729.0 +2014-05-08,23.493738174438477,23.653560638427734,23.33391761779785,23.413827896118164,4093013.0 +2014-05-11,23.493738174438477,23.573650360107422,23.094186782836914,23.174095153808594,3896334.0 +2014-05-12,23.174095153808594,23.81338119506836,22.934364318847656,23.493738174438477,8689968.0 +2014-05-13,23.573650360107422,23.573650360107422,23.33391761779785,23.413827896118164,3152160.0 +2014-05-14,23.413827896118164,23.413827896118164,23.094186782836914,23.25400733947754,3218830.0 +2014-05-15,23.25400733947754,23.33391761779785,23.094186782836914,23.174095153808594,2626364.0 +2014-05-18,23.174095153808594,23.33391761779785,23.094186782836914,23.25400733947754,3989438.0 +2014-05-19,23.25400733947754,23.33391761779785,22.614721298217773,22.854454040527344,3827945.0 +2014-05-20,22.854454040527344,23.01427459716797,22.694631576538086,22.854454040527344,2163422.0 +2014-05-21,22.854454040527344,23.413827896118164,22.77454376220703,23.01427459716797,5432316.0 +2014-05-22,23.094186782836914,23.25400733947754,22.854454040527344,22.854454040527344,2431435.0 +2014-05-25,22.77454376220703,22.854454040527344,22.614721298217773,22.694631576538086,1685508.0 +2014-05-26,22.77454376220703,23.33391761779785,22.77454376220703,23.01427459716797,5291519.0 +2014-05-27,23.174095153808594,23.573650360107422,23.01427459716797,23.094186782836914,5001940.0 +2014-05-28,23.174095153808594,23.25400733947754,22.77454376220703,22.854454040527344,2076965.0 +2014-05-29,22.374990463256836,22.77454376220703,21.895524978637695,22.055347442626953,7111705.0 +2014-06-01,21.655792236328125,21.73570442199707,20.45713233947754,20.537044525146484,8843744.0 +2014-06-02,20.537044525146484,22.45490074157715,20.45713233947754,21.815614700317383,17876266.0 +2014-06-03,21.895524978637695,21.975435256958008,21.416061401367188,21.575883865356445,3792641.0 +2014-06-04,21.416061401367188,21.4959716796875,21.016508102416992,21.176328659057617,2203101.0 +2014-06-05,21.176328659057617,21.176328659057617,21.176328659057617,21.176328659057617,0.0 +2014-06-08,23.174095153808594,23.174095153808594,22.854454040527344,23.174095153808594,5655985.0 +2014-06-09,24.772310256958008,24.772310256958008,22.934364318847656,23.094186782836914,15071149.0 +2014-06-10,23.174095153808594,24.133024215698242,22.614721298217773,22.934364318847656,15499773.0 +2014-06-11,22.934364318847656,23.174095153808594,22.694631576538086,22.854454040527344,3115009.0 +2014-06-12,23.573650360107422,23.81338119506836,23.094186782836914,23.25400733947754,9185502.0 +2014-06-15,23.01427459716797,23.33391761779785,22.614721298217773,22.694631576538086,4701081.0 +2014-06-16,22.77454376220703,22.934364318847656,21.416061401367188,21.575883865356445,4115309.0 +2014-06-17,21.575883865356445,21.975435256958008,21.416061401367188,21.815614700317383,2132388.0 +2014-06-18,21.815614700317383,21.815614700317383,21.4959716796875,21.73570442199707,2102871.0 +2014-06-19,21.73570442199707,21.815614700317383,21.256240844726562,21.336151123046875,1788698.0 +2014-06-22,21.336151123046875,22.055347442626953,21.016508102416992,21.975435256958008,4501912.0 +2014-06-23,21.895524978637695,22.53481101989746,21.4959716796875,21.895524978637695,4603125.0 +2014-06-24,21.73570442199707,21.895524978637695,21.336151123046875,21.655792236328125,1890750.0 +2014-06-25,21.73570442199707,21.815614700317383,21.416061401367188,21.4959716796875,2719470.0 +2014-06-26,21.575883865356445,21.575883865356445,20.93659782409668,21.016508102416992,2327805.0 +2014-06-29,20.856687545776367,20.856687545776367,20.45713233947754,20.537044525146484,1439846.0 +2014-06-30,21.73570442199707,21.975435256958008,20.616954803466797,20.69686508178711,6106678.0 +2014-07-01,20.69686508178711,20.856687545776367,20.537044525146484,20.69686508178711,1812713.0 +2014-07-02,20.776775360107422,21.096418380737305,20.69686508178711,20.856687545776367,1620026.0 +2014-07-03,20.856687545776367,20.856687545776367,20.69686508178711,20.776775360107422,895854.0 +2014-07-06,20.776775360107422,21.575883865356445,20.776775360107422,21.256240844726562,3717110.0 +2014-07-07,21.416061401367188,21.416061401367188,21.016508102416992,21.176328659057617,1327492.0 +2014-07-08,21.176328659057617,21.176328659057617,21.016508102416992,21.096418380737305,552245.0 +2014-07-09,21.096418380737305,21.096418380737305,20.93659782409668,20.93659782409668,808330.0 +2014-07-10,21.016508102416992,21.096418380737305,20.69686508178711,20.93659782409668,2054998.0 +2014-07-13,20.93659782409668,20.93659782409668,20.776775360107422,20.93659782409668,932429.0 +2014-07-14,21.096418380737305,21.4959716796875,21.016508102416992,21.096418380737305,3597262.0 +2014-07-15,21.176328659057617,21.256240844726562,21.016508102416992,21.096418380737305,746905.0 +2014-07-16,21.096418380737305,21.256240844726562,21.096418380737305,21.256240844726562,880263.0 +2014-07-17,21.256240844726562,21.256240844726562,20.69686508178711,20.69686508178711,1667179.0 +2014-07-20,20.69686508178711,20.776775360107422,20.616954803466797,20.69686508178711,811723.0 +2014-07-21,20.776775360107422,21.336151123046875,20.537044525146484,20.69686508178711,2490117.0 +2014-07-22,20.93659782409668,21.016508102416992,20.057580947875977,20.13749122619629,4018452.0 +2014-07-23,20.297311782836914,20.297311782836914,19.258472442626953,19.3383846282959,2799285.0 +2014-07-24,19.3383846282959,19.65802574157715,19.258472442626953,19.41829490661621,1686800.0 +2014-08-03,19.498205184936523,19.65802574157715,19.41829490661621,19.578115463256836,856732.0 +2014-08-04,19.65802574157715,19.817848205566406,19.498205184936523,19.578115463256836,1256197.0 +2014-08-05,19.578115463256836,19.65802574157715,19.3383846282959,19.3383846282959,1469616.0 +2014-08-06,19.3383846282959,19.498205184936523,19.098651885986328,19.3383846282959,1760177.0 +2014-08-07,19.3383846282959,19.3383846282959,19.17856216430664,19.3383846282959,1262361.0 +2014-08-10,19.3383846282959,19.41829490661621,19.258472442626953,19.258472442626953,1176825.0 +2014-08-11,19.41829490661621,19.737937927246094,19.3383846282959,19.498205184936523,2699960.0 +2014-08-12,19.41829490661621,19.41829490661621,18.93882942199707,19.018741607666016,2401150.0 +2014-08-13,19.018741607666016,19.258472442626953,18.93882942199707,19.018741607666016,1735460.0 +2014-08-14,19.018741607666016,19.018741607666016,18.61918830871582,18.699098587036133,1501216.0 +2014-08-17,18.699098587036133,18.858919143676758,18.61918830871582,18.858919143676758,994801.0 +2014-08-18,18.93882942199707,18.93882942199707,18.699098587036133,18.779008865356445,900880.0 +2014-08-19,18.779008865356445,18.858919143676758,18.539276123046875,18.61918830871582,1258668.0 +2014-08-20,18.61918830871582,18.699098587036133,18.459365844726562,18.459365844726562,969560.0 +2014-08-21,18.459365844726562,18.539276123046875,18.299545288085938,18.299545288085938,860082.0 +2014-08-24,18.37945556640625,18.37945556640625,18.139724731445312,18.219633102416992,1544500.0 +2014-08-25,18.139724731445312,18.219633102416992,17.660259246826172,17.660259246826172,2836035.0 +2014-08-26,17.740169525146484,18.059812545776367,17.500438690185547,17.82008171081543,1980331.0 +2014-08-27,17.899991989135742,19.17856216430664,17.740169525146484,18.858919143676758,10495024.0 +2014-08-28,18.858919143676758,19.258472442626953,18.459365844726562,18.699098587036133,5599831.0 +2014-08-31,18.779008865356445,19.17856216430664,18.699098587036133,18.858919143676758,2419093.0 +2014-09-01,18.93882942199707,18.93882942199707,18.699098587036133,18.779008865356445,1116884.0 +2014-09-02,18.858919143676758,19.578115463256836,18.61918830871582,19.41829490661621,5043493.0 +2014-09-03,19.578115463256836,20.2174015045166,19.498205184936523,19.817848205566406,7821935.0 +2014-09-04,19.817848205566406,19.817848205566406,19.498205184936523,19.578115463256836,1714514.0 +2014-09-07,19.498205184936523,19.65802574157715,19.17856216430664,19.41829490661621,1396344.0 +2014-09-08,19.41829490661621,19.578115463256836,19.17856216430664,19.258472442626953,2245672.0 +2014-09-09,19.41829490661621,19.578115463256836,19.3383846282959,19.41829490661621,1232517.0 +2014-09-10,19.41829490661621,19.97766876220703,19.258472442626953,19.41829490661621,4640627.0 +2014-09-11,19.578115463256836,19.817848205566406,19.3383846282959,19.498205184936523,6522468.0 +2014-09-14,19.41829490661621,19.41829490661621,18.779008865356445,18.858919143676758,2770324.0 +2014-09-15,18.779008865356445,19.018741607666016,18.61918830871582,18.858919143676758,1055872.0 +2014-09-16,18.779008865356445,18.93882942199707,18.539276123046875,18.699098587036133,1192722.0 +2014-09-17,18.858919143676758,19.17856216430664,18.699098587036133,18.779008865356445,1880404.0 +2014-09-18,18.858919143676758,18.93882942199707,18.539276123046875,18.699098587036133,1730182.0 +2014-09-21,18.61918830871582,18.699098587036133,17.979902267456055,17.979902267456055,1939130.0 +2014-09-22,17.740169525146484,18.059812545776367,17.660259246826172,17.899991989135742,1741405.0 +2014-09-24,17.979902267456055,17.979902267456055,17.500438690185547,17.500438690185547,2467900.0 +2014-09-25,17.660259246826172,17.979902267456055,17.58034896850586,17.660259246826172,2075433.0 +2014-09-28,17.740169525146484,18.459365844726562,17.660259246826172,17.979902267456055,3910357.0 +2014-09-29,17.979902267456055,18.299545288085938,17.899991989135742,17.979902267456055,1908662.0 +2014-09-30,18.059812545776367,18.139724731445312,17.899991989135742,17.979902267456055,1244781.0 +2014-10-01,17.899991989135742,18.059812545776367,17.82008171081543,17.899991989135742,1081980.0 +2014-10-02,17.82008171081543,17.82008171081543,17.660259246826172,17.82008171081543,580899.0 +2014-10-12,17.58034896850586,17.58034896850586,16.30177879333496,16.701330184936523,1751541.0 +2014-10-13,16.461599349975586,17.020973205566406,16.141956329345703,17.020973205566406,1280233.0 +2014-10-14,16.941062927246094,16.941062927246094,16.30177879333496,16.5415096282959,1084808.0 +2014-10-15,16.5415096282959,16.701330184936523,16.381689071655273,16.381689071655273,1281826.0 +2014-10-16,16.141956329345703,16.221866607666016,14.863386154174805,14.943296432495117,1674583.0 +2014-10-19,15.582582473754883,15.822314262390137,15.183028221130371,15.342849731445312,1319297.0 +2014-10-20,15.342849731445312,15.422760009765625,14.783474922180176,14.943296432495117,2857469.0 +2014-10-21,15.02320671081543,15.582582473754883,15.02320671081543,15.342849731445312,3235282.0 +2014-10-22,15.502671241760254,15.582582473754883,15.262939453125,15.342849731445312,2342904.0 +2014-10-23,15.183028221130371,15.183028221130371,14.943296432495117,15.103117942810059,967995.0 +2014-10-26,15.262939453125,15.502671241760254,15.183028221130371,15.422760009765625,1567689.0 +2014-10-27,15.502671241760254,15.662492752075195,15.422760009765625,15.582582473754883,1708395.0 +2014-10-28,15.582582473754883,15.90222454071045,15.342849731445312,15.742403030395508,1983560.0 +2014-10-29,15.90222454071045,16.141956329345703,15.502671241760254,15.502671241760254,2067408.0 +2014-10-30,15.342849731445312,16.701330184936523,15.342849731445312,15.742403030395508,9181387.0 +2014-11-02,15.90222454071045,16.06204605102539,15.662492752075195,15.742403030395508,1483704.0 +2014-11-03,15.662492752075195,15.822314262390137,15.582582473754883,15.662492752075195,1053468.0 +2014-11-04,15.502671241760254,16.30177879333496,15.342849731445312,15.502671241760254,4705282.0 +2014-11-05,15.502671241760254,15.822314262390137,14.943296432495117,15.262939453125,3325282.0 +2014-11-06,15.422760009765625,15.502671241760254,15.103117942810059,15.262939453125,1713403.0 +2014-11-09,15.262939453125,15.582582473754883,15.02320671081543,15.183028221130371,3178725.0 +2014-11-10,15.262939453125,15.342849731445312,15.103117942810059,15.183028221130371,1627741.0 +2014-11-11,15.183028221130371,15.183028221130371,14.783474922180176,14.943296432495117,1556636.0 +2014-11-12,15.02320671081543,15.103117942810059,14.783474922180176,14.863386154174805,1177033.0 +2014-11-13,14.863386154174805,14.863386154174805,14.703563690185547,14.783474922180176,762398.0 +2014-11-16,14.783474922180176,14.783474922180176,14.543743133544922,14.62365436553955,864585.0 +2014-11-17,14.463831901550293,14.463831901550293,13.744635581970215,13.984368324279785,1196810.0 +2014-11-18,13.904458045959473,14.224100112915039,13.904458045959473,14.064278602600098,1033455.0 +2014-11-19,14.224100112915039,14.38392162322998,14.064278602600098,14.144189834594727,944794.0 +2014-11-20,14.38392162322998,14.543743133544922,14.144189834594727,14.144189834594727,1146980.0 +2014-11-23,14.304011344909668,14.543743133544922,14.304011344909668,14.38392162322998,892311.0 +2014-11-24,14.463831901550293,14.543743133544922,14.224100112915039,14.304011344909668,1311954.0 +2014-11-25,14.144189834594727,14.144189834594727,13.824546813964844,13.984368324279785,1067512.0 +2014-11-26,13.904458045959473,13.904458045959473,13.105351448059082,13.345083236694336,1806940.0 +2014-11-27,13.265172004699707,13.345083236694336,13.025440216064453,13.185260772705078,957144.0 +2014-11-30,12.14642333984375,12.306243896484375,11.90669059753418,11.90669059753418,1554202.0 +2014-12-01,11.666958808898926,11.986600875854492,11.347315788269043,11.507137298583984,5483894.0 +2014-12-02,11.746869087219238,12.066512107849121,11.107583999633789,11.187495231628418,4215344.0 +2014-12-03,11.187495231628418,11.267404556274414,10.947761535644531,11.02767276763916,1788713.0 +2014-12-04,11.107583999633789,12.14642333984375,11.107583999633789,12.14642333984375,4434570.0 +2014-12-07,12.14642333984375,12.945528984069824,11.746869087219238,12.386155128479004,13283259.0 +2014-12-08,12.306243896484375,12.545975685119629,11.986600875854492,11.986600875854492,2252167.0 +2014-12-09,11.986600875854492,11.986600875854492,11.427227020263672,11.666958808898926,1739726.0 +2014-12-10,11.666958808898926,11.826780319213867,11.187495231628418,11.267404556274414,1274620.0 +2014-12-11,11.187495231628418,11.347315788269043,10.947761535644531,11.347315788269043,924355.0 +2014-12-14,10.867852210998535,11.107583999633789,10.548209190368652,10.708029747009277,1233910.0 +2014-12-15,10.947761535644531,11.107583999633789,10.068744659423828,10.22856616973877,1109188.0 +2014-12-16,9.988834381103516,9.988834381103516,9.109816551208496,9.109816551208496,2014704.0 +2014-12-17,9.269638061523438,9.58928108215332,8.790173530578613,9.509369850158691,1351662.0 +2014-12-18,9.988834381103516,10.468297958374023,9.988834381103516,10.468297958374023,2781277.0 +2014-12-21,10.867852210998535,10.947761535644531,9.908924102783203,10.628120422363281,4310050.0 +2014-12-22,10.548209190368652,11.187495231628418,10.22856616973877,10.867852210998535,3562894.0 +2014-12-23,10.947761535644531,11.187495231628418,10.787940979003906,10.947761535644531,2296661.0 +2014-12-24,11.107583999633789,11.347315788269043,10.947761535644531,11.107583999633789,3907876.0 +2014-12-25,11.02767276763916,11.107583999633789,10.787940979003906,10.867852210998535,1598252.0 +2014-12-28,10.947761535644531,11.427227020263672,10.787940979003906,11.02767276763916,3556696.0 +2014-12-29,11.267404556274414,11.986600875854492,11.107583999633789,11.347315788269043,8455839.0 +2014-12-30,11.187495231628418,11.267404556274414,10.628120422363281,10.708029747009277,3683226.0 +2014-12-31,10.947761535644531,11.267404556274414,10.068744659423828,10.548209190368652,4924650.0 +2015-01-01,11.02767276763916,11.107583999633789,10.708029747009277,10.787940979003906,2086729.0 +2015-01-04,10.708029747009277,11.90669059753418,10.708029747009277,11.507137298583984,13001002.0 +2015-01-05,11.187495231628418,12.066512107849121,11.107583999633789,11.187495231628418,9500307.0 +2015-01-06,10.947761535644531,11.427227020263672,10.867852210998535,11.267404556274414,3345662.0 +2015-01-07,11.267404556274414,11.587047576904297,11.02767276763916,11.107583999633789,3908826.0 +2015-01-08,11.347315788269043,11.587047576904297,11.107583999633789,11.187495231628418,5827156.0 +2015-01-11,11.267404556274414,11.427227020263672,11.107583999633789,11.187495231628418,2263392.0 +2015-01-12,11.187495231628418,11.267404556274414,10.867852210998535,10.947761535644531,2508991.0 +2015-01-13,10.708029747009277,10.947761535644531,10.628120422363281,10.867852210998535,1585833.0 +2015-01-14,10.947761535644531,11.267404556274414,10.867852210998535,10.867852210998535,2189925.0 +2015-01-15,11.02767276763916,11.267404556274414,10.787940979003906,10.867852210998535,2877731.0 +2015-01-18,10.867852210998535,11.02767276763916,10.867852210998535,10.947761535644531,1123792.0 +2015-01-19,10.947761535644531,11.107583999633789,10.787940979003906,10.867852210998535,1864335.0 +2015-01-20,10.947761535644531,10.947761535644531,10.787940979003906,10.787940979003906,964016.0 +2015-01-21,10.787940979003906,10.867852210998535,10.388387680053711,10.468297958374023,1244928.0 +2015-01-22,10.148655891418457,10.628120422363281,10.068744659423828,10.468297958374023,1537648.0 +2015-01-26,10.628120422363281,10.947761535644531,10.468297958374023,10.787940979003906,2781795.0 +2015-01-27,10.867852210998535,11.267404556274414,10.787940979003906,11.107583999633789,4000969.0 +2015-01-28,11.347315788269043,11.746869087219238,11.267404556274414,11.427227020263672,7268848.0 +2015-01-29,11.427227020263672,11.507137298583984,11.187495231628418,11.187495231628418,2925682.0 +2015-02-01,11.746869087219238,12.306243896484375,11.507137298583984,12.306243896484375,8467837.0 +2015-02-02,12.545975685119629,13.105351448059082,12.306243896484375,12.7857084274292,10258193.0 +2015-02-03,12.7857084274292,12.945528984069824,12.226332664489746,12.306243896484375,5203516.0 +2015-02-04,12.466065406799316,12.70579719543457,12.226332664489746,12.70579719543457,3001923.0 +2015-02-05,12.625886917114258,13.345083236694336,12.625886917114258,12.865618705749512,6849035.0 +2015-02-08,12.945528984069824,13.265172004699707,12.625886917114258,12.7857084274292,4607788.0 +2015-02-09,12.7857084274292,12.945528984069824,12.545975685119629,12.865618705749512,3332834.0 +2015-02-10,12.7857084274292,13.185260772705078,12.625886917114258,12.625886917114258,3998095.0 +2015-02-11,12.70579719543457,12.7857084274292,12.226332664489746,12.226332664489746,2091435.0 +2015-02-12,12.14642333984375,12.386155128479004,11.826780319213867,11.986600875854492,2021524.0 +2015-02-15,12.14642333984375,12.306243896484375,11.986600875854492,12.14642333984375,2774285.0 +2015-02-16,12.386155128479004,12.545975685119629,12.14642333984375,12.226332664489746,2441932.0 +2015-02-17,12.306243896484375,12.386155128479004,11.986600875854492,11.986600875854492,1256621.0 +2015-02-18,12.14642333984375,12.226332664489746,11.986600875854492,12.14642333984375,811811.0 +2015-02-19,12.066512107849121,12.226332664489746,11.986600875854492,12.066512107849121,1170093.0 +2015-02-22,12.14642333984375,12.386155128479004,12.066512107849121,12.14642333984375,1036133.0 +2015-02-23,12.14642333984375,12.865618705749512,12.066512107849121,12.306243896484375,10761594.0 +2015-02-24,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-02-25,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-02-26,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-03-01,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-03-02,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-03-03,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-03-04,12.306243896484375,12.306243896484375,12.306243896484375,12.306243896484375,0.0 +2015-03-05,12.306243896484375,12.466065406799316,12.226332664489746,12.306243896484375,3861843.0 +2015-03-08,12.306243896484375,12.306243896484375,12.14642333984375,12.226332664489746,1121560.0 +2015-03-09,12.306243896484375,12.306243896484375,12.14642333984375,12.226332664489746,1121560.0 +2015-03-10,12.226332664489746,12.306243896484375,12.066512107849121,12.066512107849121,1047378.0 +2015-03-11,11.986600875854492,11.986600875854492,11.666958808898926,11.746869087219238,2424692.0 +2015-03-12,11.746869087219238,11.826780319213867,11.587047576904297,11.587047576904297,1400013.0 +2015-03-15,11.267404556274414,11.507137298583984,11.267404556274414,11.347315788269043,1785293.0 +2015-03-16,11.347315788269043,11.427227020263672,10.867852210998535,11.02767276763916,1064535.0 +2015-03-17,11.107583999633789,11.267404556274414,10.787940979003906,10.947761535644531,1197674.0 +2015-03-18,10.947761535644531,10.947761535644531,10.068744659423828,10.628120422363281,2038336.0 +2015-03-19,10.787940979003906,10.947761535644531,10.708029747009277,10.947761535644531,1404110.0 +2015-03-22,11.02767276763916,11.347315788269043,10.867852210998535,11.187495231628418,2798878.0 +2015-03-23,11.187495231628418,11.267404556274414,11.02767276763916,11.02767276763916,1290395.0 +2015-03-24,11.02767276763916,11.02767276763916,10.787940979003906,10.867852210998535,876633.0 +2015-03-25,10.787940979003906,10.867852210998535,10.068744659423828,10.22856616973877,1666490.0 +2015-03-26,9.58928108215332,10.068744659423828,9.189727783203125,9.988834381103516,1963581.0 +2015-03-29,10.22856616973877,10.787940979003906,10.148655891418457,10.628120422363281,3664266.0 +2015-03-30,10.628120422363281,10.867852210998535,10.308477401733398,10.388387680053711,3148178.0 +2015-03-31,10.308477401733398,10.468297958374023,10.068744659423828,10.22856616973877,1891503.0 +2015-04-01,10.22856616973877,10.308477401733398,10.068744659423828,10.148655891418457,959375.0 +2015-04-02,10.388387680053711,10.388387680053711,9.988834381103516,10.148655891418457,1559299.0 +2015-04-05,10.148655891418457,10.148655891418457,9.66919231414795,9.749101638793945,1275753.0 +2015-04-06,9.829012870788574,9.988834381103516,9.829012870788574,9.829012870788574,857579.0 +2015-04-07,9.908924102783203,10.148655891418457,9.829012870788574,10.148655891418457,2486862.0 +2015-04-08,10.068744659423828,10.308477401733398,10.068744659423828,10.068744659423828,1961346.0 +2015-04-09,9.988834381103516,10.388387680053711,9.988834381103516,10.22856616973877,3240354.0 +2015-04-12,10.468297958374023,10.548209190368652,10.22856616973877,10.308477401733398,1261083.0 +2015-04-13,10.22856616973877,10.388387680053711,10.22856616973877,10.308477401733398,951366.0 +2015-04-14,10.22856616973877,10.388387680053711,10.22856616973877,10.22856616973877,734946.0 +2015-04-15,10.308477401733398,11.187495231628418,10.22856616973877,11.187495231628418,10855087.0 +2015-04-16,11.507137298583984,11.746869087219238,11.267404556274414,11.347315788269043,11191556.0 +2015-04-19,11.666958808898926,11.746869087219238,11.427227020263672,11.587047576904297,4297247.0 +2015-04-20,11.587047576904297,11.666958808898926,11.267404556274414,11.347315788269043,5271391.0 +2015-04-21,11.427227020263672,12.14642333984375,11.347315788269043,11.507137298583984,7937974.0 +2015-04-22,11.746869087219238,11.746869087219238,11.347315788269043,11.507137298583984,5361474.0 +2015-04-23,11.507137298583984,11.587047576904297,11.427227020263672,11.507137298583984,3644187.0 +2015-04-26,11.507137298583984,11.587047576904297,11.427227020263672,11.555084228515625,1500191.0 +2015-04-27,11.587047576904297,12.066512107849121,11.507137298583984,11.762850761413574,5912314.0 +2015-04-28,11.826780319213867,11.826780319213867,11.507137298583984,11.587047576904297,2716212.0 +2015-04-29,11.666958808898926,11.746869087219238,11.427227020263672,11.650976181030273,3277227.0 +2015-04-30,11.666958808898926,11.826780319213867,11.587047576904297,11.60303020477295,2586124.0 +2015-05-03,11.666958808898926,11.666958808898926,11.347315788269043,11.41124439239502,1880141.0 +2015-05-04,11.507137298583984,11.666958808898926,11.507137298583984,11.587047576904297,2095611.0 +2015-05-05,11.666958808898926,11.986600875854492,11.587047576904297,11.682941436767578,4534914.0 +2015-05-06,11.666958808898926,12.306243896484375,11.666958808898926,11.890707969665527,7487844.0 +2015-05-07,11.90669059753418,12.226332664489746,11.587047576904297,11.970619201660156,8082471.0 +2015-05-10,12.066512107849121,12.466065406799316,11.986600875854492,12.226332664489746,5084306.0 +2015-05-11,12.226332664489746,12.386155128479004,11.986600875854492,12.002582550048828,2945464.0 +2015-05-12,11.986600875854492,12.066512107849121,11.826780319213867,12.034547805786133,974501.0 +2015-05-13,12.066512107849121,12.066512107849121,11.90669059753418,11.970619201660156,866428.0 +2015-05-14,11.826780319213867,12.066512107849121,11.746869087219238,11.826780319213867,3490671.0 +2015-05-17,11.90669059753418,12.14642333984375,11.826780319213867,11.90669059753418,3645597.0 +2015-05-18,11.90669059753418,12.14642333984375,11.826780319213867,11.90669059753418,5987908.0 +2015-05-19,11.986600875854492,12.066512107849121,11.826780319213867,11.90669059753418,3097512.0 +2015-05-20,11.90669059753418,11.90669059753418,11.587047576904297,11.666958808898926,2475974.0 +2015-05-21,11.666958808898926,11.746869087219238,11.587047576904297,11.634993553161621,961221.0 +2015-05-24,11.587047576904297,11.666958808898926,11.507137298583984,11.60303020477295,1176825.0 +2015-05-25,11.587047576904297,11.746869087219238,11.507137298583984,11.619011878967285,2589458.0 +2015-05-26,11.666958808898926,11.746869087219238,11.587047576904297,11.60303020477295,2057877.0 +2015-05-27,11.746869087219238,12.066512107849121,11.746869087219238,11.922673225402832,9877266.0 +2015-05-28,11.986600875854492,12.14642333984375,11.826780319213867,11.858743667602539,3847470.0 +2015-05-31,11.90669059753418,11.90669059753418,11.666958808898926,11.746869087219238,2713997.0 +2015-06-01,11.666958808898926,11.746869087219238,11.507137298583984,11.650976181030273,1396950.0 +2015-06-02,11.587047576904297,11.666958808898926,11.507137298583984,11.555084228515625,1293205.0 +2015-06-03,11.587047576904297,11.666958808898926,11.507137298583984,11.507137298583984,2233625.0 +2015-06-04,11.507137298583984,11.587047576904297,11.507137298583984,11.539100646972656,995836.0 +2015-06-07,11.587047576904297,11.587047576904297,11.347315788269043,11.347315788269043,767134.0 +2015-06-08,11.347315788269043,11.427227020263672,11.347315788269043,11.347315788269043,519675.0 +2015-06-09,11.427227020263672,11.427227020263672,10.867852210998535,11.123565673828125,927448.0 +2015-06-10,11.187495231628418,11.267404556274414,11.187495231628418,11.187495231628418,568710.0 +2015-06-11,11.187495231628418,11.267404556274414,11.107583999633789,11.155529975891113,541516.0 +2015-06-14,11.187495231628418,11.267404556274414,11.187495231628418,11.21945858001709,485361.0 +2015-06-15,11.187495231628418,11.267404556274414,10.947761535644531,11.011691093444824,999313.0 +2015-06-16,11.02767276763916,11.107583999633789,10.947761535644531,10.9637451171875,403422.0 +2015-06-17,11.02767276763916,11.02767276763916,10.867852210998535,10.947761535644531,423024.0 +2015-06-18,10.947761535644531,11.187495231628418,10.867852210998535,11.059637069702148,1135267.0 +2015-06-21,11.02767276763916,11.02767276763916,10.708029747009277,10.835887908935547,1246914.0 +2015-06-22,10.867852210998535,10.947761535644531,10.787940979003906,10.851869583129883,632979.0 +2015-06-23,10.867852210998535,10.947761535644531,10.787940979003906,10.883833885192871,338073.0 +2015-06-24,10.947761535644531,11.02767276763916,10.867852210998535,10.883833885192871,466028.0 +2015-06-25,10.867852210998535,10.947761535644531,10.867852210998535,10.867852210998535,712526.0 +2015-06-28,10.947761535644531,11.107583999633789,10.708029747009277,10.803922653198242,2029373.0 +2015-06-29,10.708029747009277,10.708029747009277,10.388387680053711,10.548209190368652,899541.0 +2015-06-30,10.388387680053711,10.628120422363281,10.22856616973877,10.5322265625,1079738.0 +2015-07-01,10.548209190368652,10.867852210998535,10.468297958374023,10.708029747009277,3876444.0 +2015-07-02,10.787940979003906,10.787940979003906,10.548209190368652,10.548209190368652,824983.0 +2015-07-05,10.548209190368652,10.628120422363281,10.468297958374023,10.564190864562988,715132.0 +2015-07-06,10.548209190368652,10.708029747009277,10.548209190368652,10.612137794494629,544506.0 +2015-07-07,10.628120422363281,10.628120422363281,10.548209190368652,10.548209190368652,178038.0 +2015-07-08,10.548209190368652,10.628120422363281,10.548209190368652,10.548209190368652,206602.0 +2015-07-09,10.548209190368652,10.708029747009277,10.548209190368652,10.660083770751953,455876.0 +2015-07-12,10.628120422363281,10.708029747009277,10.548209190368652,10.628120422363281,442555.0 +2015-07-13,10.548209190368652,10.548209190368652,10.468297958374023,10.484280586242676,479139.0 +2015-07-14,10.468297958374023,10.628120422363281,10.308477401733398,10.436333656311035,752518.0 +2015-07-15,10.468297958374023,10.708029747009277,10.468297958374023,10.468297958374023,1849012.0 +2015-07-19,10.468297958374023,10.468297958374023,10.468297958374023,10.468297958374023,0.0 +2015-07-20,10.468297958374023,10.468297958374023,10.468297958374023,10.468297958374023,0.0 +2015-07-21,10.468297958374023,10.468297958374023,10.468297958374023,10.468297958374023,0.0 +2015-07-22,10.628120422363281,10.628120422363281,10.468297958374023,10.548209190368652,394422.0 +2015-07-23,10.548209190368652,10.628120422363281,10.548209190368652,10.580172538757324,457513.0 +2015-07-26,10.628120422363281,10.628120422363281,10.468297958374023,10.548209190368652,588845.0 +2015-07-27,10.468297958374023,10.628120422363281,10.388387680053711,10.452316284179688,1082470.0 +2015-07-28,10.468297958374023,10.468297958374023,10.388387680053711,10.388387680053711,434622.0 +2015-07-29,10.468297958374023,10.787940979003906,10.388387680053711,10.484280586242676,2410496.0 +2015-07-30,10.548209190368652,10.708029747009277,10.388387680053711,10.404370307922363,2153052.0 +2015-08-02,10.388387680053711,10.388387680053711,9.429459571838379,9.605262756347656,2573273.0 +2015-08-03,9.58928108215332,9.749101638793945,9.509369850158691,9.65320873260498,1444641.0 +2015-08-04,9.66919231414795,10.308477401733398,9.58928108215332,9.972851753234863,4488238.0 +2015-08-05,10.068744659423828,10.068744659423828,9.829012870788574,9.860977172851562,1047965.0 +2015-08-06,9.749101638793945,9.829012870788574,9.58928108215332,9.65320873260498,1307566.0 +2015-08-09,9.58928108215332,9.829012870788574,9.509369850158691,9.701155662536621,816716.0 +2015-08-10,9.749101638793945,9.988834381103516,9.749101638793945,9.765084266662598,1026787.0 +2015-08-11,9.829012870788574,9.829012870788574,9.66919231414795,9.66919231414795,450965.0 +2015-08-12,9.66919231414795,9.749101638793945,9.58928108215332,9.717138290405273,521586.0 +2015-08-13,9.749101638793945,9.829012870788574,9.58928108215332,9.621245384216309,604735.0 +2015-08-16,9.66919231414795,9.66919231414795,9.429459571838379,9.509369850158691,795245.0 +2015-08-17,9.429459571838379,9.58928108215332,9.269638061523438,9.269638061523438,665581.0 +2015-08-18,9.349549293518066,9.349549293518066,8.470531463623047,8.870084762573242,1484142.0 +2015-08-19,8.870084762573242,9.029906272888184,8.55044174194336,8.614371299743652,1129652.0 +2015-08-20,8.55044174194336,8.7102632522583,8.070978164672852,8.582406044006348,2188944.0 +2015-08-23,8.310709953308105,8.310709953308105,7.991066932678223,8.007049560546875,1458689.0 +2015-08-24,7.991066932678223,8.15088939666748,7.751335144042969,7.8312458992004395,1372089.0 +2015-08-25,7.8312458992004395,8.390621185302734,7.8312458992004395,8.35865592956543,2221766.0 +2015-08-26,8.15088939666748,8.310709953308105,8.070978164672852,8.070978164672852,1984308.0 +2015-08-27,8.230798721313477,8.470531463623047,8.15088939666748,8.15088939666748,2816443.0 +2015-08-30,8.390621185302734,8.470531463623047,8.070978164672852,8.134906768798828,1478100.0 +2015-08-31,8.15088939666748,8.230798721313477,8.070978164672852,8.15088939666748,572843.0 +2015-09-01,8.230798721313477,8.230798721313477,7.991066932678223,7.991066932678223,1214851.0 +2015-09-02,8.070978164672852,8.15088939666748,7.991066932678223,8.10294246673584,1154913.0 +2015-09-03,8.15088939666748,8.15088939666748,7.991066932678223,8.070978164672852,997434.0 +2015-09-06,8.070978164672852,8.15088939666748,7.991066932678223,8.070978164672852,536219.0 +2015-09-07,8.15088939666748,8.15088939666748,8.070978164672852,8.086959838867188,822077.0 +2015-09-08,8.070978164672852,8.470531463623047,8.070978164672852,8.310709953308105,2107959.0 +2015-09-09,8.470531463623047,8.470531463623047,8.310709953308105,8.374638557434082,1551195.0 +2015-09-10,8.310709953308105,8.470531463623047,8.15088939666748,8.310709953308105,2278948.0 +2015-09-13,8.55044174194336,9.109816551208496,8.55044174194336,9.109816551208496,3657969.0 +2015-09-14,9.509369850158691,9.749101638793945,9.189727783203125,9.269638061523438,8103328.0 +2015-09-15,8.949995994567871,9.189727783203125,8.630352973937988,8.7102632522583,3548115.0 +2015-09-16,8.870084762573242,8.870084762573242,8.55044174194336,8.630352973937988,1896652.0 +2015-09-17,8.630352973937988,8.7102632522583,8.55044174194336,8.630352973937988,1512025.0 +2015-09-20,8.55044174194336,8.55044174194336,8.470531463623047,8.470531463623047,731219.0 +2015-09-21,8.55044174194336,8.55044174194336,8.390621185302734,8.470531463623047,698381.0 +2015-09-27,8.470531463623047,8.470531463623047,8.470531463623047,8.470531463623047,0.0 +2015-09-28,8.470531463623047,8.470531463623047,8.470531463623047,8.470531463623047,0.0 +2015-09-29,8.310709953308105,8.390621185302734,8.230798721313477,8.310709953308105,386891.0 +2015-09-30,8.390621185302734,8.390621185302734,8.310709953308105,8.390621185302734,393401.0 +2015-10-01,8.390621185302734,8.470531463623047,8.310709953308105,8.310709953308105,293976.0 +2015-10-04,8.390621185302734,8.390621185302734,8.230798721313477,8.230798721313477,471336.0 +2015-10-05,8.310709953308105,8.790173530578613,8.310709953308105,8.630352973937988,2370377.0 +2015-10-06,8.630352973937988,8.7102632522583,8.470531463623047,8.55044174194336,631571.0 +2015-10-07,8.55044174194336,8.630352973937988,8.55044174194336,8.630352973937988,770277.0 +2015-10-08,8.630352973937988,8.630352973937988,8.55044174194336,8.55044174194336,593430.0 +2015-10-11,8.630352973937988,8.949995994567871,8.630352973937988,8.870084762573242,3036858.0 +2015-10-12,8.949995994567871,8.949995994567871,8.7102632522583,8.790173530578613,1574166.0 +2015-10-13,8.790173530578613,8.790173530578613,8.7102632522583,8.7102632522583,532619.0 +2015-10-14,8.7102632522583,8.949995994567871,8.630352973937988,8.790173530578613,3957772.0 +2015-10-15,8.949995994567871,9.349549293518066,8.870084762573242,8.949995994567871,5399061.0 +2015-10-18,9.029906272888184,9.109816551208496,8.870084762573242,9.029906272888184,1811318.0 +2015-10-19,9.029906272888184,9.189727783203125,8.949995994567871,9.09383487701416,2148300.0 +2015-10-20,9.109816551208496,9.189727783203125,8.790173530578613,8.949995994567871,3036861.0 +2015-10-21,8.949995994567871,8.949995994567871,8.470531463623047,8.55044174194336,1847214.0 +2015-10-22,8.630352973937988,9.109816551208496,8.470531463623047,8.7102632522583,2989288.0 +2015-10-25,8.790173530578613,8.870084762573242,8.55044174194336,8.598388671875,945812.0 +2015-10-26,8.630352973937988,8.7102632522583,8.470531463623047,8.630352973937988,783724.0 +2015-10-27,8.630352973937988,8.7102632522583,8.070978164672852,8.198835372924805,1560061.0 +2015-10-28,8.310709953308105,8.310709953308105,8.15088939666748,8.29472827911377,1147590.0 +2015-10-29,8.390621185302734,8.470531463623047,8.15088939666748,8.262763977050781,1573065.0 +2015-11-01,8.230798721313477,8.310709953308105,7.991066932678223,8.166871070861816,1315160.0 +2015-11-02,8.15088939666748,8.230798721313477,8.070978164672852,8.198835372924805,1130487.0 +2015-11-03,8.310709953308105,8.630352973937988,8.230798721313477,8.35865592956543,5151743.0 +2015-11-04,8.470531463623047,8.949995994567871,8.470531463623047,8.774191856384277,6630814.0 +2015-11-05,8.870084762573242,8.949995994567871,8.630352973937988,8.7102632522583,2476882.0 +2015-11-08,8.7102632522583,9.269638061523438,8.7102632522583,9.09383487701416,5122401.0 +2015-11-09,9.269638061523438,9.988834381103516,9.269638061523438,9.988834381103516,8538342.0 +2015-11-10,10.068744659423828,10.22856616973877,9.58928108215332,9.84499454498291,7956287.0 +2015-11-11,9.829012870788574,10.388387680053711,9.829012870788574,10.27651309967041,5225356.0 +2015-11-12,10.308477401733398,10.308477401733398,9.908924102783203,9.940888404846191,4531814.0 +2015-11-15,9.189727783203125,9.429459571838379,8.949995994567871,9.109816551208496,6224264.0 +2015-11-16,9.189727783203125,9.908924102783203,9.109816551208496,9.84499454498291,6227340.0 +2015-11-17,9.908924102783203,10.068744659423828,9.349549293518066,9.525351524353027,6399003.0 +2015-11-18,9.58928108215332,9.749101638793945,9.349549293518066,9.493388175964355,2982841.0 +2015-11-19,9.509369850158691,9.66919231414795,9.349549293518066,9.381512641906738,2066559.0 +2015-11-22,9.509369850158691,9.66919231414795,9.429459571838379,9.573299407958984,2800337.0 +2015-11-23,9.58928108215332,9.58928108215332,9.429459571838379,9.461423873901367,1457350.0 +2015-11-24,9.509369850158691,9.58928108215332,9.429459571838379,9.461423873901367,936674.0 +2015-11-25,9.509369850158691,9.509369850158691,9.349549293518066,9.413476943969727,1062252.0 +2015-11-26,9.429459571838379,9.429459571838379,9.269638061523438,9.333566665649414,1174542.0 +2015-11-29,9.349549293518066,9.349549293518066,9.029906272888184,9.189727783203125,3368020.0 +2015-11-30,9.109816551208496,9.189727783203125,8.949995994567871,8.98196029663086,2268985.0 +2015-12-01,9.029906272888184,9.029906272888184,8.790173530578613,8.854103088378906,1712194.0 +2015-12-02,8.790173530578613,9.429459571838379,8.7102632522583,9.253656387329102,5980649.0 +2015-12-03,9.269638061523438,9.66919231414795,9.029906272888184,9.15776252746582,9288363.0 +2015-12-06,9.109816551208496,9.429459571838379,9.029906272888184,9.173745155334473,3781658.0 +2015-12-07,9.269638061523438,9.269638061523438,8.949995994567871,9.029906272888184,1994899.0 +2015-12-08,8.870084762573242,8.949995994567871,8.7102632522583,8.822137832641602,2154745.0 +2015-12-09,8.870084762573242,9.109816551208496,8.790173530578613,9.077853202819824,2473787.0 +2015-12-10,9.029906272888184,9.429459571838379,9.029906272888184,9.04588794708252,5259188.0 +2015-12-13,8.870084762573242,9.58928108215332,8.790173530578613,9.269638061523438,6491384.0 +2015-12-14,9.349549293518066,9.58928108215332,9.029906272888184,9.09383487701416,3882390.0 +2015-12-15,8.949995994567871,9.509369850158691,8.870084762573242,9.381512641906738,3295026.0 +2015-12-16,9.509369850158691,9.58928108215332,9.189727783203125,9.189727783203125,3615561.0 +2015-12-17,9.269638061523438,9.349549293518066,9.109816551208496,9.173745155334473,1815385.0 +2015-12-20,9.109816551208496,9.429459571838379,9.029906272888184,9.189727783203125,3024962.0 +2015-12-21,9.189727783203125,9.269638061523438,9.029906272888184,9.109816551208496,1216219.0 +2015-12-22,9.189727783203125,9.269638061523438,9.109816551208496,9.189727783203125,1843229.0 +2015-12-23,9.269638061523438,9.269638061523438,8.870084762573242,8.98196029663086,2863530.0 +2015-12-24,9.029906272888184,9.109816551208496,8.870084762573242,8.934013366699219,1727164.0 +2015-12-27,8.949995994567871,9.029906272888184,8.7102632522583,8.806156158447266,2281369.0 +2015-12-28,8.790173530578613,8.870084762573242,8.55044174194336,8.694280624389648,4008290.0 +2015-12-29,8.630352973937988,8.7102632522583,8.390621185302734,8.694280624389648,2413731.0 +2015-12-30,8.7102632522583,8.949995994567871,8.630352973937988,8.7102632522583,2251061.0 +2015-12-31,8.7102632522583,8.790173530578613,8.630352973937988,8.7102632522583,1088306.0 +2016-01-03,8.7102632522583,8.870084762573242,8.7102632522583,8.774191856384277,2004091.0 +2016-01-04,8.790173530578613,8.870084762573242,8.310709953308105,8.342674255371094,3007436.0 +2016-01-05,8.470531463623047,8.470531463623047,8.310709953308105,8.454548835754395,1204170.0 +2016-01-06,8.390621185302734,8.390621185302734,7.991066932678223,8.134906768798828,2112968.0 +2016-01-07,7.991066932678223,8.070978164672852,7.8312458992004395,7.943120956420898,1738754.0 +2016-01-10,7.943120956420898,7.943120956420898,7.943120956420898,7.943120956420898,0.0 +2016-01-11,7.943120956420898,7.943120956420898,7.943120956420898,7.943120956420898,0.0 +2016-01-12,7.751335144042969,7.751335144042969,7.671424865722656,7.671424865722656,976226.0 +2016-01-13,7.751335144042969,7.751335144042969,7.511602878570557,7.575531959533691,1052241.0 +2016-01-14,7.511602878570557,7.511602878570557,6.872317790985107,6.904282093048096,1651829.0 +2016-01-17,6.792407035827637,6.792407035827637,6.312942981719971,6.4887471199035645,1859754.0 +2016-01-18,6.6325860023498535,7.032138824462891,6.472764015197754,6.552674770355225,3867131.0 +2016-01-19,6.712497234344482,6.792407035827637,6.552674770355225,6.712497234344482,2685823.0 +2016-01-20,6.6325860023498535,6.6325860023498535,6.312942981719971,6.312942981719971,3037093.0 +2016-01-21,6.312942981719971,6.3928542137146,6.1531219482421875,6.217050075531006,1487022.0 +2016-01-24,6.3928542137146,6.552674770355225,6.2330322265625,6.249014854431152,1952250.0 +2016-01-25,6.312942981719971,6.312942981719971,6.1531219482421875,6.2330322265625,863621.0 +2016-01-26,6.1531219482421875,6.6325860023498535,6.073211193084717,6.45678186416626,3737542.0 +2016-01-27,6.472764015197754,6.472764015197754,6.312942981719971,6.312942981719971,1478269.0 +2016-01-28,6.3928542137146,6.552674770355225,6.312942981719971,6.42481803894043,3908908.0 +2016-01-31,6.552674770355225,6.6325860023498535,6.3928542137146,6.45678186416626,4089215.0 +2016-02-01,6.472764015197754,6.6325860023498535,6.3928542137146,6.42481803894043,2039151.0 +2016-02-02,6.3928542137146,6.552674770355225,6.312942981719971,6.312942981719971,1727786.0 +2016-02-03,6.312942981719971,6.3928542137146,6.2330322265625,6.3768720626831055,956312.0 +2016-02-04,6.472764015197754,6.552674770355225,6.3928542137146,6.4088358879089355,4061377.0 +2016-02-07,6.3928542137146,6.472764015197754,6.312942981719971,6.3928542137146,1054949.0 +2016-02-08,6.472764015197754,6.472764015197754,6.312942981719971,6.4088358879089355,1011972.0 +2016-02-09,6.3928542137146,7.032138824462891,6.312942981719971,6.728478908538818,9498564.0 +2016-02-10,6.712497234344482,7.19196081161499,6.552674770355225,6.616603851318359,7765947.0 +2016-02-11,6.6325860023498535,6.792407035827637,6.2330322265625,6.2330322265625,3922698.0 +2016-02-14,6.3928542137146,6.472764015197754,5.913390159606934,5.977317810058594,3340997.0 +2016-02-15,5.993299961090088,6.2330322265625,5.993299961090088,6.121157169342041,1946437.0 +2016-02-16,6.2330322265625,6.312942981719971,5.993299961090088,6.089192867279053,2301849.0 +2016-02-17,6.073211193084717,6.3928542137146,5.993299961090088,6.2330322265625,5354158.0 +2016-02-18,6.312942981719971,6.3928542137146,6.2330322265625,6.2649970054626465,1780118.0 +2016-02-21,6.2330322265625,6.872317790985107,6.2330322265625,6.872317790985107,12514217.0 +2016-02-22,6.872317790985107,7.1120500564575195,6.712497234344482,6.776424884796143,8430271.0 +2016-02-23,6.792407035827637,6.872317790985107,6.552674770355225,6.680531978607178,4563814.0 +2016-02-24,6.6325860023498535,6.712497234344482,6.472764015197754,6.552674770355225,2305838.0 +2016-02-25,6.6325860023498535,6.872317790985107,6.472764015197754,6.600622177124023,5977539.0 +2016-02-28,6.6325860023498535,6.792407035827637,6.6325860023498535,6.712497234344482,3214433.0 +2016-02-29,6.712497234344482,7.032138824462891,6.6325860023498535,6.7444610595703125,10039394.0 +2016-03-01,6.792407035827637,6.952229022979736,6.712497234344482,6.776424884796143,4756573.0 +2016-03-02,6.792407035827637,6.872317790985107,6.6325860023498535,6.696514129638672,2215061.0 +2016-03-03,6.712497234344482,6.792407035827637,6.6325860023498535,6.648568153381348,1041785.0 +2016-03-06,6.792407035827637,6.952229022979736,6.712497234344482,6.792407035827637,4758138.0 +2016-03-07,6.872317790985107,7.1120500564575195,6.712497234344482,6.808389186859131,8492781.0 +2016-03-08,6.952229022979736,6.952229022979736,6.792407035827637,6.8563361167907715,3296456.0 +2016-03-09,6.792407035827637,6.872317790985107,6.712497234344482,6.776424884796143,2383782.0 +2016-03-10,6.792407035827637,6.872317790985107,6.6325860023498535,6.696514129638672,1982752.0 +2016-03-13,6.712497234344482,6.792407035827637,6.712497234344482,6.712497234344482,1782472.0 +2016-03-14,6.712497234344482,6.712497234344482,6.6325860023498535,6.6325860023498535,1806032.0 +2016-03-15,6.6325860023498535,6.712497234344482,6.6325860023498535,6.648568153381348,734470.0 +2016-03-16,6.712497234344482,6.872317790985107,6.6325860023498535,6.760443210601807,2939844.0 +2016-03-17,6.792407035827637,7.032138824462891,6.792407035827637,6.808389186859131,10945769.0 +2016-03-20,6.872317790985107,7.1120500564575195,6.872317790985107,6.984192848205566,9143455.0 +2016-03-21,7.032138824462891,7.1120500564575195,6.872317790985107,6.872317790985107,3832733.0 +2016-03-22,6.872317790985107,6.952229022979736,6.712497234344482,6.792407035827637,2861602.0 +2016-03-23,6.792407035827637,7.032138824462891,6.712497234344482,6.872317790985107,6061327.0 +2016-03-24,6.872317790985107,6.872317790985107,6.712497234344482,6.776424884796143,1831392.0 +2016-03-27,6.792407035827637,6.792407035827637,6.712497234344482,6.776424884796143,2229850.0 +2016-03-28,6.792407035827637,6.872317790985107,6.712497234344482,6.792407035827637,1213211.0 +2016-03-29,6.792407035827637,6.872317790985107,6.6325860023498535,6.664549827575684,2854785.0 +2016-03-30,6.6325860023498535,6.792407035827637,6.552674770355225,6.664549827575684,2825923.0 +2016-03-31,6.552674770355225,6.552674770355225,6.312942981719971,6.3928542137146,2116708.0 +2016-04-03,6.3928542137146,6.3928542137146,6.2330322265625,6.2649970054626465,1168702.0 +2016-04-04,6.2330322265625,6.552674770355225,6.2330322265625,6.4887471199035645,1957041.0 +2016-04-05,6.3928542137146,6.472764015197754,6.2330322265625,6.328925132751465,2287580.0 +2016-04-06,6.3928542137146,6.472764015197754,6.312942981719971,6.3768720626831055,1514729.0 +2016-04-07,6.3928542137146,6.472764015197754,6.312942981719971,6.312942981719971,829335.0 +2016-04-10,6.3928542137146,6.472764015197754,6.3928542137146,6.3928542137146,879914.0 +2016-04-11,6.3928542137146,6.3928542137146,6.312942981719971,6.312942981719971,1041717.0 +2016-04-12,6.312942981719971,6.3928542137146,6.312942981719971,6.328925132751465,737235.0 +2016-04-13,6.3928542137146,6.872317790985107,6.3928542137146,6.472764015197754,8241173.0 +2016-04-14,6.472764015197754,6.712497234344482,6.3928542137146,6.3928542137146,4853652.0 +2016-04-17,6.472764015197754,6.472764015197754,6.312942981719971,6.344906806945801,1442691.0 +2016-04-18,6.312942981719971,6.3928542137146,6.312942981719971,6.360889911651611,843330.0 +2016-04-19,6.312942981719971,6.472764015197754,6.312942981719971,6.3768720626831055,2100334.0 +2016-04-20,6.3928542137146,6.472764015197754,6.312942981719971,6.360889911651611,827319.0 +2016-04-21,6.3928542137146,6.472764015197754,6.312942981719971,6.3928542137146,1775919.0 +2016-04-24,6.3928542137146,6.6325860023498535,6.3928542137146,6.472764015197754,6829397.0 +2016-04-25,6.552674770355225,6.6325860023498535,6.3928542137146,6.45678186416626,4663925.0 +2016-04-26,6.472764015197754,6.552674770355225,6.472764015197754,6.472764015197754,1139499.0 +2016-04-27,6.552674770355225,6.6325860023498535,6.472764015197754,6.552674770355225,4366776.0 +2016-04-28,6.6325860023498535,7.19196081161499,6.6325860023498535,7.19196081161499,14251052.0 +2016-05-01,7.351781845092773,7.8312458992004395,7.19196081161499,7.287852764129639,24103428.0 +2016-05-02,7.271871089935303,7.271871089935303,6.712497234344482,6.7444610595703125,10257994.0 +2016-05-03,6.712497234344482,7.351781845092773,6.712497234344482,7.032138824462891,22397204.0 +2016-05-04,7.1120500564575195,7.351781845092773,7.032138824462891,7.048120975494385,8333554.0 +2016-05-05,7.19196081161499,7.271871089935303,6.952229022979736,7.032138824462891,4094014.0 +2016-05-08,7.1120500564575195,7.19196081161499,6.952229022979736,6.984192848205566,2644953.0 +2016-05-09,6.952229022979736,7.351781845092773,6.872317790985107,7.064103126525879,8142591.0 +2016-05-10,7.1120500564575195,7.351781845092773,6.952229022979736,7.096067905426025,6402704.0 +2016-05-11,7.1120500564575195,7.1120500564575195,6.872317790985107,6.936245918273926,4632422.0 +2016-05-12,6.952229022979736,7.032138824462891,6.872317790985107,6.920263767242432,2404517.0 +2016-05-15,,,,, +2016-05-16,,,,, +2016-05-17,,,,, +2016-05-18,,,,, +2016-05-19,,,,, +2016-05-22,,,,, +2016-05-23,,,,, +2016-05-24,6.312942981719971,6.3928542137146,6.2330322265625,6.328925132751465,1337937.0 +2016-05-25,6.3928542137146,6.472764015197754,6.312942981719971,6.344906806945801,1079686.0 +2016-05-26,6.312942981719971,6.3928542137146,6.2330322265625,6.2330322265625,1225976.0 +2016-05-29,6.312942981719971,6.312942981719971,6.1531219482421875,6.2330322265625,695465.0 +2016-05-30,6.312942981719971,6.312942981719971,6.1531219482421875,6.249014854431152,849011.0 +2016-05-31,6.312942981719971,6.312942981719971,6.2330322265625,6.2330322265625,406338.0 +2016-06-01,6.2330322265625,6.2330322265625,6.1531219482421875,6.217050075531006,1034120.0 +2016-06-02,6.2330322265625,6.312942981719971,6.1531219482421875,6.217050075531006,655875.0 +2016-06-05,6.1531219482421875,6.6325860023498535,6.1531219482421875,6.440800189971924,6402848.0 +2016-06-06,6.3928542137146,6.472764015197754,6.2330322265625,6.296960830688477,1516491.0 +2016-06-07,6.3928542137146,6.3928542137146,6.2330322265625,6.312942981719971,837351.0 +2016-06-08,6.3928542137146,6.552674770355225,6.2330322265625,6.4088358879089355,3815188.0 +2016-06-09,6.472764015197754,6.472764015197754,6.312942981719971,6.328925132751465,1647978.0 +2016-06-12,6.312942981719971,6.3928542137146,6.312942981719971,6.3768720626831055,1229450.0 +2016-06-13,6.312942981719971,6.3928542137146,6.312942981719971,6.312942981719971,1002524.0 +2016-06-14,,,,, +2016-06-15,6.552674770355225,6.6325860023498535,6.312942981719971,6.360889911651611,2929151.0 +2016-06-16,6.3928542137146,6.3928542137146,6.312942981719971,6.344906806945801,628396.0 +2016-06-19,6.3928542137146,6.472764015197754,6.312942981719971,6.328925132751465,930059.0 +2016-06-20,6.312942981719971,6.3928542137146,6.312942981719971,6.360889911651611,488073.0 +2016-06-21,6.3928542137146,6.712497234344482,6.3928542137146,6.42481803894043,4750982.0 +2016-06-22,6.472764015197754,6.472764015197754,6.312942981719971,6.3768720626831055,977779.0 +2016-06-23,6.3928542137146,6.3928542137146,6.312942981719971,6.3928542137146,518336.0 +2016-06-26,6.312942981719971,6.312942981719971,6.2330322265625,6.312942981719971,2220973.0 +2016-06-27,6.312942981719971,6.3928542137146,6.2330322265625,6.2330322265625,1165960.0 +2016-06-28,6.2330322265625,6.312942981719971,6.2330322265625,6.312942981719971,531792.0 +2016-06-29,6.312942981719971,6.472764015197754,6.2330322265625,6.312942981719971,2911504.0 +2016-06-30,6.312942981719971,6.312942981719971,6.2330322265625,6.2330322265625,906836.0 +2016-07-03,6.312942981719971,6.312942981719971,6.2330322265625,6.2330322265625,906836.0 +2016-07-04,6.2330322265625,6.2330322265625,6.2330322265625,6.2330322265625,0.0 +2016-07-05,6.2330322265625,6.2330322265625,6.2330322265625,6.2330322265625,0.0 +2016-07-06,6.2330322265625,6.2330322265625,6.2330322265625,6.2330322265625,0.0 +2016-07-10,6.312942981719971,6.312942981719971,6.2330322265625,6.312942981719971,748781.0 +2016-07-11,6.312942981719971,6.3928542137146,6.2330322265625,6.312942981719971,959653.0 +2016-07-12,6.3928542137146,6.552674770355225,6.312942981719971,6.3928542137146,3207077.0 +2016-07-14,6.472764015197754,6.472764015197754,6.312942981719971,6.312942981719971,1017332.0 +2016-07-17,6.3928542137146,6.472764015197754,6.312942981719971,6.3928542137146,737507.0 +2016-07-18,6.3928542137146,6.3928542137146,6.312942981719971,6.312942981719971,790901.0 +2016-07-19,6.3928542137146,6.3928542137146,6.312942981719971,6.312942981719971,322100.0 +2016-07-20,6.312942981719971,6.3928542137146,6.2330322265625,6.2330322265625,876010.0 +2016-07-21,6.312942981719971,6.312942981719971,6.2330322265625,6.312942981719971,607273.0 +2016-07-24,6.2330322265625,6.312942981719971,6.1531219482421875,6.2330322265625,1208800.0 +2016-07-25,6.2330322265625,6.2330322265625,6.1531219482421875,6.2330322265625,519513.0 +2016-07-26,6.2330322265625,6.2330322265625,6.1531219482421875,6.1531219482421875,377318.0 +2016-07-27,6.1531219482421875,6.2330322265625,6.1531219482421875,6.1531219482421875,419738.0 +2016-07-28,6.1531219482421875,6.1531219482421875,6.073211193084717,6.1531219482421875,814169.0 +2016-07-31,6.073211193084717,6.1531219482421875,5.993299961090088,6.073211193084717,421234.0 +2016-08-01,6.073211193084717,6.1531219482421875,6.073211193084717,6.1531219482421875,413494.0 +2016-08-02,6.2330322265625,6.3928542137146,6.1531219482421875,6.2330322265625,6231968.0 +2016-08-03,6.2330322265625,6.2330322265625,6.073211193084717,6.1531219482421875,1027743.0 +2016-08-04,6.1531219482421875,6.1531219482421875,6.073211193084717,6.1531219482421875,1043313.0 +2016-08-07,6.1531219482421875,6.1531219482421875,6.073211193084717,6.073211193084717,409875.0 +2016-08-08,6.073211193084717,6.1531219482421875,6.073211193084717,6.073211193084717,695622.0 +2016-08-09,6.073211193084717,6.1531219482421875,6.073211193084717,6.073211193084717,444607.0 +2016-08-10,6.073211193084717,6.1531219482421875,6.073211193084717,6.1531219482421875,476348.0 +2016-08-11,6.073211193084717,6.1531219482421875,5.993299961090088,6.073211193084717,481633.0 +2016-08-14,6.1531219482421875,6.312942981719971,6.073211193084717,6.073211193084717,2818729.0 +2016-08-15,6.1531219482421875,6.472764015197754,6.1531219482421875,6.312942981719971,4683935.0 +2016-08-16,6.312942981719971,6.3928542137146,6.2330322265625,6.2330322265625,1192040.0 +2016-08-17,6.2330322265625,6.2330322265625,6.073211193084717,6.073211193084717,1188158.0 +2016-08-18,6.1531219482421875,6.1531219482421875,6.073211193084717,6.1531219482421875,974612.0 +2016-08-21,6.1531219482421875,6.2330322265625,6.1531219482421875,6.1531219482421875,711083.0 +2016-08-22,6.073211193084717,6.073211193084717,6.073211193084717,6.073211193084717,284272.0 +2016-08-23,6.073211193084717,6.1531219482421875,5.993299961090088,5.993299961090088,516511.0 +2016-08-24,6.073211193084717,6.073211193084717,6.073211193084717,6.073211193084717,366344.0 +2016-08-25,6.073211193084717,6.073211193084717,5.993299961090088,6.073211193084717,444062.0 +2016-08-28,6.073211193084717,6.073211193084717,5.993299961090088,6.073211193084717,269525.0 +2016-08-29,6.073211193084717,6.073211193084717,5.913390159606934,5.913390159606934,596599.0 +2016-08-30,5.993299961090088,5.993299961090088,5.913390159606934,5.993299961090088,390884.0 +2016-08-31,5.993299961090088,5.993299961090088,5.993299961090088,5.993299961090088,314410.0 +2016-09-01,5.913390159606934,5.913390159606934,5.6736578941345215,5.753568172454834,1560741.0 +2016-09-04,5.753568172454834,5.753568172454834,5.6736578941345215,5.6736578941345215,1390584.0 +2016-09-05,5.6736578941345215,5.753568172454834,5.6736578941345215,5.6736578941345215,844668.0 +2016-09-06,5.753568172454834,5.753568172454834,5.6736578941345215,5.753568172454834,924539.0 +2016-09-07,5.753568172454834,5.753568172454834,5.6736578941345215,5.6736578941345215,187330.0 +2016-09-08,5.6736578941345215,5.753568172454834,5.6736578941345215,5.6736578941345215,717952.0 +2016-09-11,5.6736578941345215,5.6736578941345215,5.6736578941345215,5.6736578941345215,0.0 +2016-09-12,5.6736578941345215,5.6736578941345215,5.6736578941345215,5.6736578941345215,0.0 +2016-09-18,5.6736578941345215,5.6736578941345215,5.593747138977051,5.593747138977051,336973.0 +2016-09-19,5.593747138977051,5.593747138977051,5.1941938400268555,5.274104118347168,736377.0 +2016-09-20,5.274104118347168,5.354014873504639,5.1941938400268555,5.354014873504639,542973.0 +2016-09-21,5.433926105499268,5.433926105499268,5.274104118347168,5.354014873504639,361138.0 +2016-09-22,5.433926105499268,5.433926105499268,5.274104118347168,5.354014873504639,361138.0 +2016-09-25,5.354014873504639,5.433926105499268,5.114283084869385,5.274104118347168,2087981.0 +2016-09-26,5.274104118347168,5.354014873504639,5.274104118347168,5.274104118347168,390439.0 +2016-09-27,5.1941938400268555,5.1941938400268555,4.794640064239502,4.874550819396973,990202.0 +2016-09-28,4.794640064239502,4.954462051391602,4.4749979972839355,4.634819030761719,1819724.0 +2016-09-29,4.634819030761719,4.7147297859191895,4.4749979972839355,4.634819030761719,1253716.0 +2016-10-02,4.634819030761719,4.634819030761719,4.634819030761719,4.634819030761719,0.0 +2016-10-03,4.634819030761719,4.634819030761719,4.634819030761719,4.634819030761719,0.0 +2016-10-04,4.7147297859191895,4.954462051391602,4.7147297859191895,4.954462051391602,2762180.0 +2016-10-05,5.1941938400268555,5.274104118347168,5.034371852874756,5.114283084869385,3197772.0 +2016-10-06,5.114283084869385,5.114283084869385,4.954462051391602,4.954462051391602,1010483.0 +2016-10-09,4.874550819396973,4.954462051391602,4.7147297859191895,4.7147297859191895,624771.0 +2016-10-10,4.7147297859191895,4.7147297859191895,4.634819030761719,4.7147297859191895,651745.0 +2016-10-11,4.7147297859191895,4.954462051391602,4.7147297859191895,4.874550819396973,1455762.0 +2016-10-12,4.874550819396973,4.874550819396973,4.794640064239502,4.794640064239502,517069.0 +2016-10-13,4.794640064239502,4.874550819396973,4.7147297859191895,4.7147297859191895,1166322.0 +2016-10-16,5.114283084869385,5.114283084869385,4.794640064239502,4.874550819396973,5673230.0 +2016-10-17,4.874550819396973,4.874550819396973,4.7147297859191895,4.794640064239502,2028549.0 +2016-10-18,4.7147297859191895,4.794640064239502,4.634819030761719,4.634819030761719,719146.0 +2016-10-19,4.7147297859191895,4.794640064239502,4.634819030761719,4.794640064239502,719152.0 +2016-10-20,4.7147297859191895,4.794640064239502,4.634819030761719,4.7147297859191895,541773.0 +2016-10-23,4.794640064239502,4.874550819396973,4.7147297859191895,4.874550819396973,1345791.0 +2016-10-24,,,,, +2016-10-25,4.874550819396973,4.954462051391602,4.794640064239502,4.874550819396973,1185686.0 +2016-10-26,4.874550819396973,4.954462051391602,4.794640064239502,4.874550819396973,1614604.0 +2016-10-27,4.874550819396973,4.954462051391602,4.794640064239502,4.874550819396973,536906.0 +2016-10-30,4.874550819396973,4.954462051391602,4.794640064239502,4.874550819396973,393824.0 +2016-10-31,4.954462051391602,4.954462051391602,4.874550819396973,4.874550819396973,1676747.0 +2016-11-01,4.954462051391602,4.954462051391602,4.874550819396973,4.954462051391602,235477.0 +2016-11-02,4.954462051391602,4.954462051391602,4.794640064239502,4.874550819396973,938223.0 +2016-11-03,4.874550819396973,4.874550819396973,4.794640064239502,4.794640064239502,640692.0 +2016-11-06,4.874550819396973,4.874550819396973,4.794640064239502,4.874550819396973,449975.0 +2016-11-07,4.874550819396973,4.954462051391602,4.874550819396973,4.874550819396973,523501.0 +2016-11-08,4.874550819396973,4.954462051391602,4.874550819396973,4.874550819396973,654403.0 +2016-11-09,4.874550819396973,5.114283084869385,4.794640064239502,4.954462051391602,5543961.0 +2016-11-10,4.954462051391602,5.034371852874756,4.954462051391602,4.954462051391602,1941769.0 +2016-11-13,4.954462051391602,5.354014873504639,4.874550819396973,5.274104118347168,4336858.0 +2016-11-14,5.1941938400268555,5.354014873504639,5.034371852874756,5.034371852874756,3126346.0 +2016-11-15,5.034371852874756,5.114283084869385,4.874550819396973,5.034371852874756,1451380.0 +2016-11-16,5.034371852874756,5.114283084869385,4.954462051391602,5.034371852874756,1332467.0 +2016-11-17,5.034371852874756,5.114283084869385,4.954462051391602,5.034371852874756,868069.0 +2016-11-20,5.114283084869385,5.114283084869385,4.954462051391602,5.034371852874756,493614.0 +2016-11-21,4.954462051391602,5.034371852874756,4.954462051391602,4.954462051391602,431684.0 +2016-11-22,4.954462051391602,4.954462051391602,4.874550819396973,4.954462051391602,715904.0 +2016-11-23,4.954462051391602,5.034371852874756,4.954462051391602,5.034371852874756,753291.0 +2016-11-24,5.034371852874756,5.034371852874756,4.954462051391602,4.954462051391602,1721813.0 +2016-11-27,4.954462051391602,5.034371852874756,4.874550819396973,4.954462051391602,494838.0 +2016-11-28,4.954462051391602,4.954462051391602,4.874550819396973,4.954462051391602,775513.0 +2016-11-29,4.954462051391602,4.954462051391602,4.874550819396973,4.954462051391602,266056.0 +2016-11-30,4.954462051391602,5.034371852874756,4.874550819396973,5.034371852874756,735439.0 +2016-12-01,5.034371852874756,5.114283084869385,4.954462051391602,4.954462051391602,2084290.0 +2016-12-04,5.034371852874756,5.114283084869385,4.954462051391602,4.954462051391602,1130572.0 +2016-12-05,4.954462051391602,5.034371852874756,4.954462051391602,5.034371852874756,735926.0 +2016-12-06,5.034371852874756,5.114283084869385,4.954462051391602,5.034371852874756,1252586.0 +2016-12-07,5.114283084869385,5.354014873504639,5.034371852874756,5.274104118347168,7384626.0 +2016-12-08,5.274104118347168,5.354014873504639,5.1941938400268555,5.1941938400268555,1634217.0 +2016-12-11,5.274104118347168,5.354014873504639,5.274104118347168,5.354014873504639,1637105.0 +2016-12-12,5.354014873504639,5.354014873504639,5.114283084869385,5.114283084869385,1436289.0 +2016-12-13,5.114283084869385,5.1941938400268555,5.034371852874756,5.1941938400268555,733036.0 +2016-12-14,5.114283084869385,5.114283084869385,5.034371852874756,5.034371852874756,486592.0 +2016-12-15,5.034371852874756,5.034371852874756,5.034371852874756,5.034371852874756,0.0 +2016-12-18,4.874550819396973,4.954462051391602,4.794640064239502,4.874550819396973,1716516.0 +2016-12-19,4.794640064239502,4.874550819396973,4.794640064239502,4.794640064239502,331687.0 +2016-12-20,4.794640064239502,4.794640064239502,4.7147297859191895,4.7147297859191895,658790.0 +2016-12-21,4.7147297859191895,4.7147297859191895,4.634819030761719,4.7147297859191895,229755.0 +2016-12-22,4.634819030761719,4.7147297859191895,4.634819030761719,4.7147297859191895,279748.0 +2016-12-25,4.794640064239502,4.794640064239502,4.7147297859191895,4.794640064239502,233026.0 +2016-12-26,,,,, +2016-12-27,4.7147297859191895,4.794640064239502,4.7147297859191895,4.794640064239502,272871.0 +2016-12-28,4.7147297859191895,4.794640064239502,4.7147297859191895,4.794640064239502,312811.0 +2016-12-29,4.7147297859191895,4.794640064239502,4.7147297859191895,4.7147297859191895,551797.0 +2017-01-01,4.7147297859191895,4.7147297859191895,4.7147297859191895,4.7147297859191895,220065.0 +2017-01-02,4.7147297859191895,4.7147297859191895,4.634819030761719,4.634819030761719,711680.0 +2017-01-03,4.634819030761719,4.7147297859191895,4.634819030761719,4.7147297859191895,165726.0 +2017-01-04,4.634819030761719,4.7147297859191895,4.634819030761719,4.7147297859191895,266266.0 +2017-01-05,4.7147297859191895,4.7147297859191895,4.634819030761719,4.634819030761719,264118.0 +2017-01-08,4.634819030761719,4.7147297859191895,4.634819030761719,4.634819030761719,534683.0 +2017-01-09,4.634819030761719,4.794640064239502,4.634819030761719,4.7147297859191895,1216471.0 +2017-01-10,4.794640064239502,4.794640064239502,4.634819030761719,4.634819030761719,693253.0 +2017-01-11,4.634819030761719,4.7147297859191895,4.634819030761719,4.7147297859191895,355185.0 +2017-01-12,4.7147297859191895,4.794640064239502,4.634819030761719,4.794640064239502,538024.0 +2017-01-15,4.7147297859191895,4.7147297859191895,4.634819030761719,4.634819030761719,483606.0 +2017-01-16,4.634819030761719,4.634819030761719,4.55490779876709,4.55490779876709,280951.0 +2017-01-17,4.634819030761719,4.634819030761719,4.55490779876709,4.634819030761719,77242.0 +2017-01-18,4.634819030761719,4.634819030761719,4.634819030761719,4.634819030761719,132056.0 +2017-01-19,4.634819030761719,4.634819030761719,4.55490779876709,4.634819030761719,173257.0 +2017-01-22,4.634819030761719,4.634819030761719,4.55490779876709,4.634819030761719,135752.0 +2017-01-23,4.55490779876709,4.7147297859191895,4.55490779876709,4.7147297859191895,318134.0 +2017-01-24,4.7147297859191895,4.7147297859191895,4.634819030761719,4.634819030761719,295142.0 +2017-01-25,4.634819030761719,4.7147297859191895,4.634819030761719,4.634819030761719,44766.0 +2017-01-26,4.634819030761719,4.7147297859191895,4.634819030761719,4.7147297859191895,474268.0 +2017-01-29,4.7147297859191895,4.7147297859191895,4.634819030761719,4.7147297859191895,353051.0 +2017-01-30,4.7147297859191895,4.794640064239502,4.7147297859191895,4.7147297859191895,791952.0 +2017-01-31,5.114283084869385,5.114283084869385,5.114283084869385,5.114283084869385,1923622.0 +2017-02-01,5.593747138977051,5.593747138977051,5.593747138977051,5.593747138977051,2974195.0 +2017-02-02,5.913390159606934,6.1531219482421875,5.593747138977051,6.1531219482421875,4683279.0 +2017-02-05,6.2330322265625,6.2330322265625,5.593747138977051,5.913390159606934,3457213.0 +2017-02-06,5.6736578941345215,5.993299961090088,5.593747138977051,5.6736578941345215,1410718.0 +2017-02-07,5.753568172454834,5.913390159606934,5.593747138977051,5.593747138977051,1223783.0 +2017-02-08,5.593747138977051,5.6736578941345215,5.274104118347168,5.513835906982422,1173920.0 +2017-02-09,5.433926105499268,5.433926105499268,5.274104118347168,5.354014873504639,572553.0 +2017-02-12,5.354014873504639,5.433926105499268,5.1941938400268555,5.433926105499268,816066.0 +2017-02-13,5.593747138977051,5.833478927612305,5.593747138977051,5.6736578941345215,2547349.0 +2017-02-14,5.6736578941345215,5.833478927612305,5.593747138977051,5.6736578941345215,1219003.0 +2017-02-15,5.593747138977051,5.6736578941345215,5.433926105499268,5.513835906982422,1261504.0 +2017-02-16,5.513835906982422,5.593747138977051,5.433926105499268,5.513835906982422,399161.0 +2017-02-19,5.593747138977051,5.6736578941345215,5.513835906982422,5.6736578941345215,632747.0 +2017-02-20,5.433926105499268,6.073211193084717,5.433926105499268,5.833478927612305,2365200.0 +2017-02-21,5.833478927612305,5.833478927612305,5.6736578941345215,5.753568172454834,335946.0 +2017-02-22,5.753568172454834,5.753568172454834,5.513835906982422,5.593747138977051,1660587.0 +2017-02-23,5.593747138977051,5.6736578941345215,5.433926105499268,5.513835906982422,697197.0 +2017-02-26,5.513835906982422,5.6736578941345215,5.513835906982422,5.593747138977051,353948.0 +2017-02-27,5.513835906982422,5.513835906982422,5.433926105499268,5.433926105499268,400392.0 +2017-02-28,5.433926105499268,5.753568172454834,5.354014873504639,5.6736578941345215,850966.0 +2017-03-01,5.6736578941345215,6.073211193084717,5.593747138977051,5.993299961090088,3146478.0 +2017-03-02,5.913390159606934,6.1531219482421875,5.833478927612305,5.993299961090088,846522.0 +2017-03-05,6.073211193084717,6.1531219482421875,5.913390159606934,5.913390159606934,909019.0 +2017-03-06,5.913390159606934,5.913390159606934,5.6736578941345215,5.753568172454834,564942.0 +2017-03-07,5.753568172454834,5.993299961090088,5.753568172454834,5.993299961090088,750795.0 +2017-03-08,5.913390159606934,6.073211193084717,5.833478927612305,5.913390159606934,570389.0 +2017-03-09,5.913390159606934,5.913390159606934,5.753568172454834,5.753568172454834,927354.0 +2017-03-12,5.753568172454834,5.993299961090088,5.753568172454834,5.913390159606934,333417.0 +2017-03-13,5.833478927612305,5.913390159606934,5.753568172454834,5.753568172454834,189174.0 +2017-03-14,5.753568172454834,5.993299961090088,5.6736578941345215,5.913390159606934,628711.0 +2017-03-15,5.913390159606934,6.472764015197754,5.913390159606934,6.472764015197754,3340058.0 +2017-03-16,6.6325860023498535,6.792407035827637,6.472764015197754,6.6325860023498535,2280928.0 +2017-03-19,6.552674770355225,6.552674770355225,6.2330322265625,6.3928542137146,1828515.0 +2017-03-20,6.3928542137146,6.712497234344482,6.3928542137146,6.712497234344482,955660.0 +2017-03-21,6.712497234344482,6.712497234344482,6.472764015197754,6.6325860023498535,977736.0 +2017-03-22,6.472764015197754,6.6325860023498535,6.3928542137146,6.472764015197754,607900.0 +2017-03-23,6.472764015197754,6.472764015197754,6.312942981719971,6.312942981719971,1100384.0 +2017-03-26,6.312942981719971,6.312942981719971,5.993299961090088,6.2330322265625,1024148.0 +2017-03-27,6.2330322265625,6.312942981719971,6.073211193084717,6.1531219482421875,510527.0 +2017-03-28,6.2330322265625,6.552674770355225,6.1531219482421875,6.472764015197754,609186.0 +2017-03-29,6.472764015197754,6.472764015197754,6.472764015197754,6.472764015197754,0.0 +2017-03-30,6.3928542137146,6.552674770355225,6.312942981719971,6.3928542137146,548211.0 +2017-04-02,,,,, +2017-04-03,6.472764015197754,6.552674770355225,6.3928542137146,6.3928542137146,697961.0 +2017-04-04,,,,, +2017-04-05,6.3928542137146,6.472764015197754,6.312942981719971,6.472764015197754,773097.0 +2017-04-06,6.3928542137146,6.472764015197754,6.2330322265625,6.2330322265625,454575.0 +2017-04-09,6.2330322265625,6.312942981719971,6.2330322265625,6.2330322265625,422126.0 +2017-04-10,6.1531219482421875,6.3928542137146,6.1531219482421875,6.312942981719971,982901.0 +2017-04-11,15.662492752075195,16.621421813964844,15.183028221130371,15.822314262390137,584219.0 +2017-04-12,15.183028221130371,15.822314262390137,15.183028221130371,15.822314262390137,367226.0 +2017-04-13,15.742403030395508,15.742403030395508,14.943296432495117,15.262939453125,474631.0 +2017-04-16,15.262939453125,15.502671241760254,14.863386154174805,15.342849731445312,290946.0 +2017-04-17,15.262939453125,15.662492752075195,14.943296432495117,15.422760009765625,347755.0 +2017-04-18,15.422760009765625,15.582582473754883,15.262939453125,15.422760009765625,404549.0 +2017-04-19,15.422760009765625,15.422760009765625,15.422760009765625,15.422760009765625,0.0 +2017-04-20,15.422760009765625,15.422760009765625,15.422760009765625,15.422760009765625,0.0 +2017-04-23,15.262939453125,15.662492752075195,14.863386154174805,15.103117942810059,388458.0 +2017-04-24,14.863386154174805,14.943296432495117,14.543743133544922,14.62365436553955,403810.0 +2017-04-25,14.543743133544922,14.543743133544922,14.064278602600098,14.304011344909668,394094.0 +2017-04-26,14.304011344909668,14.304011344909668,14.064278602600098,14.304011344909668,143073.0 +2017-04-27,14.144189834594727,14.38392162322998,14.064278602600098,14.064278602600098,201757.0 +2017-04-30,13.984368324279785,13.984368324279785,13.105351448059082,13.265172004699707,578412.0 +2017-05-01,13.025440216064453,13.265172004699707,12.945528984069824,12.945528984069824,443649.0 +2017-05-02,,,,, +2017-05-03,12.865618705749512,12.945528984069824,12.7857084274292,12.945528984069824,174350.0 +2017-05-04,12.865618705749512,12.865618705749512,12.7857084274292,12.7857084274292,97443.0 +2017-05-07,12.7857084274292,13.984368324279785,12.7857084274292,13.984368324279785,1005915.0 +2017-05-08,14.304011344909668,15.342849731445312,14.304011344909668,14.304011344909668,2750896.0 +2017-05-09,,,,, +2017-05-10,14.224100112915039,14.304011344909668,13.824546813964844,14.064278602600098,307598.0 +2017-05-11,14.064278602600098,14.064278602600098,13.744635581970215,13.904458045959473,170826.0 +2017-05-14,13.504903793334961,13.824546813964844,13.424994468688965,13.744635581970215,202223.0 +2017-05-15,13.904458045959473,13.984368324279785,13.664726257324219,13.824546813964844,177784.0 +2017-05-16,13.904458045959473,15.02320671081543,13.904458045959473,14.144189834594727,1180667.0 +2017-05-17,14.064278602600098,14.224100112915039,13.984368324279785,14.224100112915039,275621.0 +2017-05-18,14.144189834594727,14.62365436553955,14.064278602600098,14.304011344909668,338835.0 +2017-05-21,14.62365436553955,14.62365436553955,14.224100112915039,14.224100112915039,238689.0 +2017-05-22,14.304011344909668,14.703563690185547,14.224100112915039,14.543743133544922,315111.0 +2017-05-23,14.543743133544922,14.543743133544922,14.224100112915039,14.304011344909668,266746.0 +2017-05-24,14.224100112915039,14.38392162322998,14.064278602600098,14.224100112915039,122877.0 +2017-05-25,14.144189834594727,14.304011344909668,14.144189834594727,14.224100112915039,125727.0 +2017-05-28,14.224100112915039,14.224100112915039,13.58481502532959,13.744635581970215,82782.0 +2017-05-29,13.744635581970215,14.224100112915039,13.744635581970215,14.224100112915039,43044.0 +2017-05-30,14.224100112915039,14.224100112915039,14.224100112915039,14.224100112915039,39226.0 +2017-05-31,14.144189834594727,14.224100112915039,14.064278602600098,14.224100112915039,46796.0 +2017-06-01,14.224100112915039,14.224100112915039,13.984368324279785,14.144189834594727,27435.0 +2017-06-04,14.064278602600098,14.304011344909668,14.064278602600098,14.19213581085205,44217.0 +2017-06-05,14.304011344909668,14.304011344909668,14.064278602600098,14.224100112915039,67430.0 +2017-06-06,14.256065368652344,14.288028717041016,13.504903793334961,13.744635581970215,212971.0 +2017-06-07,14.224100112915039,14.87936782836914,13.936422348022461,14.304011344909668,597876.0 +2017-06-08,14.288028717041016,15.183028221130371,14.288028717041016,14.863386154174805,1048490.0 +2017-06-11,15.342849731445312,15.742403030395508,14.687582015991211,15.055171012878418,1054949.0 +2017-06-12,14.943296432495117,15.151063919067383,14.479813575744629,14.703563690185547,558899.0 +2017-06-13,14.703563690185547,14.751510620117188,14.559724807739258,14.703563690185547,124176.0 +2017-06-14,14.783474922180176,15.103117942810059,14.671600341796875,14.76749324798584,214264.0 +2017-06-15,14.8314208984375,14.8314208984375,14.591689109802246,14.591689109802246,143788.0 +2017-06-18,14.57570743560791,14.57570743560791,13.137314796447754,13.137314796447754,852115.0 +2017-06-19,13.105351448059082,13.297136306762695,13.105351448059082,13.297136306762695,205710.0 +2017-06-20,13.265172004699707,13.39302921295166,13.265172004699707,13.265172004699707,95327.0 +2017-06-21,13.329100608825684,13.488922119140625,13.329100608825684,13.488922119140625,142485.0 +2017-06-22,13.58481502532959,13.744635581970215,13.424994468688965,13.424994468688965,137017.0 +2017-06-25,13.424994468688965,13.424994468688965,13.424994468688965,13.424994468688965,0.0 +2017-06-26,13.58481502532959,13.744635581970215,13.424994468688965,13.424994468688965,137017.0 +2017-06-27,13.58481502532959,13.744635581970215,13.424994468688965,13.424994468688965,137017.0 +2017-06-28,13.58481502532959,13.744635581970215,13.424994468688965,13.424994468688965,137017.0 +2017-06-29,13.58481502532959,13.744635581970215,13.424994468688965,13.424994468688965,137017.0 +2017-07-02,13.520886421203613,13.520886421203613,13.313118934631348,13.409010887145996,138141.0 +2017-07-03,13.361064910888672,13.39302921295166,13.265172004699707,13.345083236694336,99022.0 +2017-07-04,13.297136306762695,13.345083236694336,13.265172004699707,13.313118934631348,264492.0 +2017-07-05,13.313118934631348,13.361064910888672,13.281153678894043,13.313118934631348,234285.0 +2017-07-06,13.313118934631348,13.313118934631348,13.249190330505371,13.265172004699707,112339.0 +2017-07-09,13.265172004699707,13.281153678894043,13.233207702636719,13.265172004699707,69808.0 +2017-07-10,13.249190330505371,13.329100608825684,13.201244354248047,13.201244354248047,187346.0 +2017-07-11,13.265172004699707,13.265172004699707,12.7857084274292,12.929547309875488,216418.0 +2017-07-12,12.945528984069824,12.945528984069824,12.7857084274292,12.801690101623535,138062.0 +2017-07-13,12.849637031555176,12.8975830078125,12.801690101623535,12.865618705749512,99273.0 +2017-07-16,12.913564682006836,12.913564682006836,12.801690101623535,12.817671775817871,111060.0 +2017-07-17,12.7857084274292,12.865618705749512,12.7857084274292,12.817671775817871,115072.0 +2017-07-18,12.801690101623535,12.817671775817871,12.689814567565918,12.689814567565918,72587.0 +2017-07-19,12.7857084274292,12.833654403686523,12.689814567565918,12.689814567565918,149389.0 +2017-07-20,12.70579719543457,12.70579719543457,12.625886917114258,12.70579719543457,108135.0 +2017-07-23,12.721779823303223,12.721779823303223,12.641868591308594,12.689814567565918,132137.0 +2017-07-24,12.625886917114258,12.70579719543457,12.625886917114258,12.70579719543457,131327.0 +2017-07-25,12.657851219177246,13.105351448059082,12.625886917114258,12.849637031555176,350918.0 +2017-07-26,12.881601333618164,13.08936882019043,12.801690101623535,12.945528984069824,174130.0 +2017-07-27,12.961511611938477,13.0094575881958,12.849637031555176,12.865618705749512,78685.0 +2017-07-30,12.849637031555176,12.849637031555176,12.625886917114258,12.625886917114258,156133.0 +2017-07-31,12.625886917114258,12.673832893371582,12.466065406799316,12.466065406799316,103939.0 +2017-08-01,12.498029708862305,12.689814567565918,12.482048034667969,12.689814567565918,86652.0 +2017-08-02,12.689814567565918,12.689814567565918,12.689814567565918,12.689814567565918,0.0 +2017-08-03,12.945528984069824,13.88847541809082,12.945528984069824,13.105351448059082,1149870.0 +2017-08-06,13.121333122253418,13.201244354248047,12.817671775817871,12.849637031555176,388596.0 +2017-08-07,12.881601333618164,12.913564682006836,12.7857084274292,12.833654403686523,138104.0 +2017-08-08,12.7857084274292,12.833654403686523,12.753744125366211,12.753744125366211,197058.0 +2017-08-09,12.769725799560547,12.7857084274292,12.609905242919922,12.641868591308594,263912.0 +2017-08-10,12.625886917114258,12.657851219177246,12.545975685119629,12.641868591308594,132208.0 +2017-08-13,12.625886917114258,12.737762451171875,12.593921661376953,12.593921661376953,116010.0 +2017-08-14,12.625886917114258,12.625886917114258,12.482048034667969,12.529994010925293,194861.0 +2017-08-15,12.625886917114258,13.057403564453125,12.545975685119629,12.593921661376953,1122236.0 +2017-08-16,12.625886917114258,12.833654403686523,12.482048034667969,12.801690101623535,304406.0 +2017-08-17,14.032315254211426,14.032315254211426,13.105351448059082,13.121333122253418,3153483.0 +2017-08-20,13.137314796447754,13.217226028442383,12.961511611938477,13.121333122253418,645213.0 +2017-08-21,13.025440216064453,13.073387145996094,12.977494239807129,12.993475914001465,246333.0 +2017-08-22,13.025440216064453,13.041421890258789,12.945528984069824,12.977494239807129,132724.0 +2017-08-23,12.865618705749512,12.881601333618164,12.801690101623535,12.801690101623535,203768.0 +2017-08-24,12.801690101623535,12.833654403686523,12.657851219177246,12.721779823303223,235591.0 +2017-08-27,12.70579719543457,12.833654403686523,12.70579719543457,12.737762451171875,81072.0 +2017-08-28,12.721779823303223,12.753744125366211,12.70579719543457,12.721779823303223,77487.0 +2017-08-29,12.737762451171875,12.7857084274292,12.673832893371582,12.70579719543457,108831.0 +2017-08-30,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-08-31,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-09-03,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-09-04,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-09-05,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-09-06,12.70579719543457,12.70579719543457,12.70579719543457,12.70579719543457,0.0 +2017-09-07,12.753744125366211,12.753744125366211,12.721779823303223,12.721779823303223,22040.0 +2017-09-10,12.721779823303223,12.961511611938477,12.721779823303223,12.865618705749512,264247.0 +2017-09-11,12.945528984069824,13.664726257324219,12.945528984069824,13.185260772705078,1002912.0 +2017-09-12,13.201244354248047,13.329100608825684,12.993475914001465,13.041421890258789,241887.0 +2017-09-13,12.833654403686523,12.945528984069824,12.833654403686523,12.881601333618164,90084.0 +2017-09-14,12.929547309875488,12.993475914001465,12.833654403686523,12.833654403686523,118265.0 +2017-09-17,12.817671775817871,12.881601333618164,12.801690101623535,12.865618705749512,83840.0 +2017-09-18,12.833654403686523,12.849637031555176,12.801690101623535,12.849637031555176,91998.0 +2017-09-19,12.7857084274292,12.881601333618164,12.7857084274292,12.7857084274292,116527.0 +2017-09-20,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-21,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-24,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-25,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-26,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-27,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-09-28,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-10-01,12.7857084274292,12.7857084274292,12.7857084274292,12.7857084274292,0.0 +2017-10-02,11.986600875854492,12.545975685119629,11.986600875854492,12.322225570678711,347077.0 +2017-10-03,12.322225570678711,12.322225570678711,12.322225570678711,12.322225570678711,0.0 +2017-10-04,12.21035099029541,12.290262222290039,11.986600875854492,12.002582550048828,194672.0 +2017-10-05,12.114458084106445,12.14642333984375,11.986600875854492,12.002582550048828,90566.0 +2017-10-08,12.066512107849121,12.066512107849121,11.954636573791504,11.954636573791504,94488.0 +2017-10-09,11.986600875854492,11.986600875854492,11.826780319213867,11.826780319213867,146190.0 +2017-10-10,11.746869087219238,11.746869087219238,11.427227020263672,11.427227020263672,120034.0 +2017-10-11,10.404370307922363,11.011691093444824,10.308477401733398,10.308477401733398,616532.0 +2017-10-12,10.4203519821167,11.02767276763916,10.292494773864746,10.708029747009277,595406.0 +2017-10-15,10.755976676940918,10.9637451171875,10.739995002746582,10.787940979003906,128487.0 +2017-10-16,10.644102096557617,10.867852210998535,10.644102096557617,10.867852210998535,52121.0 +2017-10-17,10.947761535644531,10.947761535644531,10.931779861450195,10.931779861450195,30768.0 +2017-10-18,10.835887908935547,10.835887908935547,10.787940979003906,10.803922653198242,50316.0 +2017-10-19,10.77195930480957,10.77195930480957,10.644102096557617,10.676066398620605,69496.0 +2017-10-22,10.644102096557617,10.708029747009277,10.628120422363281,10.628120422363281,161942.0 +2017-10-23,10.612137794494629,10.612137794494629,10.484280586242676,10.500263214111328,55921.0 +2017-10-24,10.516244888305664,10.516244888305664,10.404370307922363,10.468297958374023,40876.0 +2017-10-25,10.644102096557617,10.644102096557617,10.388387680053711,10.388387680053711,79084.0 +2017-10-26,10.22856616973877,10.27651309967041,10.132674217224121,10.132674217224121,98642.0 +2017-10-29,10.260531425476074,10.468297958374023,10.260531425476074,10.34044075012207,119116.0 +2017-10-30,10.388387680053711,10.452316284179688,10.324459075927734,10.324459075927734,63350.0 +2017-10-31,10.292494773864746,10.324459075927734,10.212583541870117,10.324459075927734,60834.0 +2017-11-01,10.292494773864746,10.867852210998535,10.292494773864746,10.580172538757324,329019.0 +2017-11-02,10.803922653198242,11.091602325439453,10.708029747009277,10.724013328552246,521189.0 +2017-11-05,10.708029747009277,10.708029747009277,10.068744659423828,10.628120422363281,166850.0 +2017-11-06,10.628120422363281,10.628120422363281,10.356423377990723,10.388387680053711,70565.0 +2017-11-07,10.372406005859375,10.372406005859375,9.349549293518066,9.621245384216309,419836.0 +2017-11-08,9.58928108215332,9.940888404846191,9.525351524353027,9.940888404846191,440627.0 +2017-11-09,9.78106689453125,9.892942428588867,9.58928108215332,9.749101638793945,490978.0 +2017-11-12,9.66919231414795,9.749101638793945,9.58928108215332,9.637227058410645,172747.0 +2017-11-13,9.637227058410645,9.797048568725586,9.637227058410645,9.797048568725586,105281.0 +2017-11-14,9.78106689453125,10.036781311035156,9.765084266662598,9.892942428588867,403347.0 +2017-11-15,9.908924102783203,10.036781311035156,9.78106689453125,9.829012870788574,225026.0 +2017-11-16,9.749101638793945,9.829012870788574,9.605262756347656,9.65320873260498,205241.0 +2017-11-19,9.605262756347656,9.749101638793945,9.58928108215332,9.58928108215332,177031.0 +2017-11-20,9.717138290405273,9.73311996459961,9.509369850158691,9.509369850158691,162803.0 +2017-11-21,9.445442199707031,9.621245384216309,9.429459571838379,9.58928108215332,192539.0 +2017-11-22,9.573299407958984,9.621245384216309,9.509369850158691,9.58928108215332,107411.0 +2017-11-23,9.58928108215332,9.65320873260498,9.573299407958984,9.58928108215332,209577.0 +2017-11-26,9.605262756347656,9.73311996459961,9.605262756347656,9.637227058410645,102241.0 +2017-11-27,9.717138290405273,9.73311996459961,9.541335105895996,9.58928108215332,239340.0 +2017-11-28,9.65320873260498,9.813031196594238,9.58928108215332,9.749101638793945,282494.0 +2017-11-29,9.73311996459961,9.829012870788574,9.73311996459961,9.78106689453125,209497.0 +2017-11-30,9.78106689453125,9.956870079040527,9.717138290405273,9.908924102783203,217353.0 +2017-12-03,9.940888404846191,10.052762985229492,9.940888404846191,10.020798683166504,189437.0 +2017-12-04,10.212583541870117,11.02767276763916,10.212583541870117,11.02767276763916,749489.0 +2017-12-05,11.347315788269043,12.130440711975098,11.283387184143066,11.826780319213867,2557914.0 +2017-12-06,11.826780319213867,12.130440711975098,11.666958808898926,11.778834342956543,1364878.0 +2017-12-07,11.746869087219238,11.954636573791504,11.682941436767578,11.698923110961914,554610.0 +2017-12-10,11.746869087219238,12.114458084106445,11.746869087219238,11.970619201660156,1023636.0 +2017-12-11,12.034547805786133,12.034547805786133,11.666958808898926,11.698923110961914,395041.0 +2017-12-12,11.347315788269043,11.52311897277832,11.203476905822754,11.379280090332031,386630.0 +2017-12-13,11.347315788269043,11.970619201660156,11.267404556274414,11.746869087219238,743624.0 +2017-12-14,11.826780319213867,12.034547805786133,11.619011878967285,11.619011878967285,871231.0 +2017-12-17,11.52311897277832,11.90669059753418,11.52311897277832,11.778834342956543,385366.0 +2017-12-18,11.810797691345215,11.90669059753418,11.746869087219238,11.858743667602539,426357.0 +2017-12-19,12.034547805786133,12.769725799560547,11.986600875854492,12.21035099029541,1362046.0 +2017-12-20,12.162405014038086,12.514012336730957,11.922673225402832,11.922673225402832,462685.0 +2017-12-21,11.986600875854492,11.986600875854492,11.826780319213867,11.890707969665527,290443.0 +2017-12-24,11.698923110961914,11.794816017150879,11.507137298583984,11.507137298583984,301012.0 +2017-12-25,11.363298416137695,11.619011878967285,11.315352439880371,11.507137298583984,230991.0 +2017-12-26,11.619011878967285,11.650976181030273,11.539100646972656,11.634993553161621,94217.0 +2017-12-27,11.730887413024902,11.778834342956543,11.634993553161621,11.746869087219238,167714.0 +2017-12-28,11.746869087219238,11.810797691345215,11.666958808898926,11.746869087219238,277665.0 +2017-12-31,11.826780319213867,11.842761993408203,11.682941436767578,11.762850761413574,167771.0 +2018-01-01,11.650976181030273,11.746869087219238,11.52311897277832,11.698923110961914,175380.0 +2018-01-02,11.666958808898926,11.71490478515625,11.363298416137695,11.491154670715332,465266.0 +2018-01-03,11.379280090332031,11.475172996520996,11.203476905822754,11.299368858337402,184956.0 +2018-01-04,11.363298416137695,11.379280090332031,11.21945858001709,11.235441207885742,280742.0 +2018-01-07,11.283387184143066,11.283387184143066,11.043655395507812,11.107583999633789,440960.0 +2018-01-08,11.139548301696777,11.139548301696777,10.787940979003906,10.787940979003906,553755.0 +2018-01-09,10.676066398620605,10.708029747009277,10.548209190368652,10.644102096557617,437722.0 +2018-01-10,10.644102096557617,11.347315788269043,10.5322265625,11.043655395507812,854663.0 +2018-01-11,11.187495231628418,11.267404556274414,10.899815559387207,10.979726791381836,532512.0 +2018-01-14,10.08472728729248,10.484280586242676,9.908924102783203,10.292494773864746,1165954.0 +2018-01-15,10.22856616973877,10.27651309967041,10.004816055297852,10.052762985229492,564517.0 +2018-01-16,10.148655891418457,10.292494773864746,10.08472728729248,10.180620193481445,709452.0 +2018-01-17,10.116690635681152,10.180620193481445,10.068744659423828,10.148655891418457,306927.0 +2018-01-18,10.180620193481445,10.22856616973877,10.08472728729248,10.164637565612793,497966.0 +2018-01-21,10.164637565612793,10.244548797607422,10.08472728729248,10.180620193481445,259759.0 +2018-01-22,10.22856616973877,10.22856616973877,10.164637565612793,10.180620193481445,258329.0 +2018-01-23,10.164637565612793,10.196601867675781,10.068744659423828,10.068744659423828,168653.0 +2018-01-24,10.100708961486816,10.100708961486816,9.988834381103516,9.988834381103516,258222.0 +2018-01-25,9.988834381103516,9.988834381103516,9.908924102783203,9.908924102783203,191535.0 +2018-01-28,9.908924102783203,10.388387680053711,9.908924102783203,10.196601867675781,868274.0 +2018-01-29,10.100708961486816,10.164637565612793,9.972851753234863,9.988834381103516,447898.0 +2018-01-30,9.924905776977539,10.068744659423828,9.924905776977539,9.988834381103516,240287.0 +2018-01-31,9.892942428588867,9.940888404846191,9.829012870788574,9.829012870788574,306319.0 +2018-02-01,9.84499454498291,9.908924102783203,9.829012870788574,9.908924102783203,201222.0 +2018-02-04,9.876958847045898,9.876958847045898,9.829012870788574,9.84499454498291,107380.0 +2018-02-05,9.78106689453125,9.84499454498291,9.78106689453125,9.829012870788574,120899.0 +2018-02-06,9.749101638793945,9.765084266662598,9.685173988342285,9.73311996459961,163181.0 +2018-02-07,9.749101638793945,9.765084266662598,9.621245384216309,9.749101638793945,115932.0 +2018-02-08,9.717138290405273,9.717138290405273,9.58928108215332,9.605262756347656,111428.0 +2018-02-11,9.605262756347656,10.068744659423828,9.605262756347656,9.621245384216309,695698.0 +2018-02-12,9.637227058410645,9.73311996459961,9.58928108215332,9.58928108215332,457201.0 +2018-02-13,9.477405548095703,9.541335105895996,9.173745155334473,9.23767375946045,736475.0 +2018-02-14,9.23767375946045,9.23767375946045,9.23767375946045,9.23767375946045,0.0 +2018-02-15,9.23767375946045,9.23767375946045,9.23767375946045,9.23767375946045,0.0 +2018-02-18,12.753744125366211,12.753744125366211,11.634993553161621,11.698923110961914,756738.0 +2018-02-19,11.682941436767578,11.682941436767578,11.17151165008545,11.187495231628418,649931.0 +2018-02-20,11.235441207885742,11.331334114074707,11.091602325439453,11.187495231628418,647533.0 +2018-02-21,11.203476905822754,11.21945858001709,11.107583999633789,11.107583999633789,199371.0 +2018-02-22,11.091602325439453,11.091602325439453,10.883833885192871,10.91579818725586,437873.0 +2018-02-25,10.91579818725586,10.931779861450195,10.787940979003906,10.803922653198242,240833.0 +2018-02-26,10.803922653198242,10.803922653198242,10.676066398620605,10.708029747009277,762245.0 +2018-02-27,10.724013328552246,10.724013328552246,10.548209190368652,10.548209190368652,357873.0 +2018-02-28,10.708029747009277,10.708029747009277,10.484280586242676,10.484280586242676,622668.0 +2018-03-01,10.516244888305664,10.516244888305664,10.34044075012207,10.34044075012207,294441.0 +2018-03-04,10.388387680053711,10.388387680053711,10.22856616973877,10.260531425476074,226073.0 +2018-03-05,10.164637565612793,10.180620193481445,10.132674217224121,10.164637565612793,144608.0 +2018-03-06,10.148655891418457,11.043655395507812,10.100708961486816,10.819905281066895,827891.0 +2018-03-07,10.77195930480957,10.867852210998535,10.484280586242676,10.580172538757324,754383.0 +2018-03-08,10.548209190368652,10.660083770751953,10.468297958374023,10.500263214111328,265073.0 +2018-03-11,10.500263214111328,10.500263214111328,10.436333656311035,10.452316284179688,312025.0 +2018-03-12,10.388387680053711,10.596155166625977,10.388387680053711,10.4203519821167,635597.0 +2018-03-13,10.404370307922363,10.484280586242676,10.388387680053711,10.404370307922363,345398.0 +2018-03-14,10.372406005859375,11.011691093444824,10.372406005859375,10.516244888305664,1173744.0 +2018-03-15,10.548209190368652,10.548209190368652,10.388387680053711,10.404370307922363,537605.0 +2018-03-18,10.436333656311035,10.436333656311035,10.324459075927734,10.324459075927734,322875.0 +2018-03-19,10.404370307922363,10.468297958374023,10.244548797607422,10.244548797607422,1111554.0 +2018-03-20,10.244548797607422,10.244548797607422,10.148655891418457,10.180620193481445,529519.0 +2018-03-21,10.180620193481445,10.180620193481445,10.180620193481445,10.180620193481445,0.0 +2018-03-22,10.004816055297852,10.08472728729248,9.892942428588867,9.972851753234863,997829.0 +2018-03-25,9.924905776977539,9.924905776977539,9.797048568725586,9.84499454498291,345948.0 +2018-03-26,9.829012870788574,9.924905776977539,9.717138290405273,9.860977172851562,518010.0 +2018-03-27,9.924905776977539,9.924905776977539,9.84499454498291,9.84499454498291,207606.0 +2018-03-28,9.84499454498291,9.84499454498291,9.749101638793945,9.765084266662598,218088.0 +2018-03-29,9.813031196594238,9.876958847045898,9.78106689453125,9.797048568725586,262728.0 +2018-04-01,9.717138290405273,9.797048568725586,9.717138290405273,9.749101638793945,230536.0 +2018-04-02,9.749101638793945,9.829012870788574,9.717138290405273,9.73311996459961,250477.0 +2018-04-03,9.749101638793945,9.78106689453125,9.717138290405273,9.73311996459961,288067.0 +2018-04-04,9.749101638793945,9.749101638793945,9.66919231414795,9.66919231414795,484413.0 +2018-04-05,9.621245384216309,9.717138290405273,9.621245384216309,9.66919231414795,303130.0 +2018-04-08,9.65320873260498,9.65320873260498,9.58928108215332,9.621245384216309,310719.0 +2018-04-09,9.605262756347656,9.621245384216309,9.58928108215332,9.621245384216309,308384.0 +2018-04-10,9.621245384216309,9.621245384216309,9.58928108215332,9.58928108215332,327954.0 +2018-04-11,9.605262756347656,9.605262756347656,9.349549293518066,9.365530967712402,399409.0 +2018-04-12,9.365530967712402,9.381512641906738,9.189727783203125,9.221692085266113,562365.0 +2018-04-15,9.221692085266113,9.413476943969727,9.221692085266113,9.301602363586426,815955.0 +2018-04-16,9.269638061523438,9.349549293518066,9.221692085266113,9.23767375946045,530711.0 +2018-04-17,9.253656387329102,9.269638061523438,9.173745155334473,9.221692085266113,627932.0 +2018-04-18,9.221692085266113,9.557316780090332,9.189727783203125,9.39749526977539,2566486.0 +2018-04-19,9.39749526977539,9.509369850158691,9.317584991455078,9.317584991455078,811065.0 +2018-04-22,9.333566665649414,9.461423873901367,9.269638061523438,9.381512641906738,949217.0 +2018-04-23,9.429459571838379,9.605262756347656,9.429459571838379,9.461423873901367,1341370.0 +2018-04-24,9.445442199707031,9.66919231414795,9.429459571838379,9.525351524353027,1276706.0 +2018-04-25,9.477405548095703,9.541335105895996,9.445442199707031,9.461423873901367,537624.0 +2018-04-26,9.509369850158691,9.541335105895996,9.429459571838379,9.541335105895996,808294.0 +2018-04-29,9.525351524353027,9.573299407958984,9.493388175964355,9.509369850158691,429799.0 +2018-04-30,9.541335105895996,9.749101638793945,9.541335105895996,9.605262756347656,1297633.0 +2018-05-01,9.621245384216309,9.637227058410645,9.445442199707031,9.477405548095703,492867.0 +2018-05-02,9.461423873901367,9.477405548095703,9.429459571838379,9.445442199707031,407943.0 +2018-05-03,9.429459571838379,9.429459571838379,9.23767375946045,9.285619735717773,481789.0 +2018-05-06,9.39749526977539,9.493388175964355,9.269638061523438,9.333566665649414,394545.0 +2018-05-07,9.381512641906738,9.381512641906738,9.173745155334473,9.189727783203125,393712.0 +2018-05-08,9.15776252746582,9.15776252746582,8.790173530578613,8.822137832641602,464113.0 +2018-05-09,8.806156158447266,8.806156158447266,8.310709953308105,8.534460067749023,529961.0 +2018-05-10,8.630352973937988,8.678298950195312,8.342674255371094,8.502495765686035,465394.0 +2018-05-13,8.534460067749023,9.061869621276855,8.454548835754395,8.886067390441895,729382.0 +2018-05-14,8.949995994567871,8.98196029663086,8.662317276000977,8.790173530578613,520155.0 +2018-05-15,8.790173530578613,8.790173530578613,8.630352973937988,8.630352973937988,342469.0 +2018-05-16,8.630352973937988,8.630352973937988,8.390621185302734,8.454548835754395,304369.0 +2018-05-17,8.390621185302734,8.470531463623047,8.310709953308105,8.40660285949707,247763.0 +2018-05-20,8.454548835754395,8.614371299743652,8.390621185302734,8.438567161560059,359733.0 +2018-05-21,8.438567161560059,8.438567161560059,8.390621185302734,8.438567161560059,387966.0 +2018-05-22,8.422584533691406,8.422584533691406,8.35865592956543,8.40660285949707,491700.0 +2018-05-23,8.40660285949707,8.40660285949707,8.29472827911377,8.310709953308105,616082.0 +2018-05-24,8.326691627502441,8.438567161560059,8.21481704711914,8.278745651245117,746304.0 +2018-05-27,8.310709953308105,8.310709953308105,8.166871070861816,8.182852745056152,211622.0 +2018-05-28,8.15088939666748,8.166871070861816,8.039013862609863,8.070978164672852,230872.0 +2018-05-29,8.007049560546875,8.0549955368042,7.991066932678223,8.007049560546875,209922.0 +2018-05-30,8.438567161560059,8.806156158447266,8.246782302856445,8.566424369812012,2209916.0 +2018-05-31,8.742227554321289,8.934013366699219,8.470531463623047,8.582406044006348,1500077.0 +2018-06-03,8.662317276000977,9.173745155334473,8.566424369812012,8.758210182189941,1457370.0 +2018-06-04,8.83812141418457,9.09383487701416,8.694280624389648,8.790173530578613,1156001.0 +2018-06-05,8.790173530578613,8.949995994567871,8.678298950195312,8.694280624389648,485577.0 +2018-06-06,8.646334648132324,8.758210182189941,8.598388671875,8.646334648132324,584572.0 +2018-06-07,8.630352973937988,8.678298950195312,8.582406044006348,8.582406044006348,397069.0 +2018-06-10,8.630352973937988,8.630352973937988,8.518478393554688,8.534460067749023,179273.0 +2018-06-11,8.4865140914917,8.518478393554688,8.310709953308105,8.35865592956543,243267.0 +2018-06-12,8.374638557434082,8.40660285949707,8.326691627502441,8.326691627502441,203165.0 +2018-06-13,8.326691627502441,8.326691627502441,8.326691627502441,8.326691627502441,0.0 +2018-06-14,8.326691627502441,8.326691627502441,8.326691627502441,8.326691627502441,0.0 +2018-06-17,8.326691627502441,8.326691627502441,8.326691627502441,8.326691627502441,0.0 +2018-06-18,8.326691627502441,8.326691627502441,8.326691627502441,8.326691627502441,0.0 +2018-06-19,8.326691627502441,8.326691627502441,8.326691627502441,8.326691627502441,0.0 +2018-06-20,8.40660285949707,8.83812141418457,8.374638557434082,8.742227554321289,873661.0 +2018-06-21,8.742227554321289,8.758210182189941,8.582406044006348,8.582406044006348,298049.0 +2018-06-24,8.566424369812012,8.7102632522583,8.518478393554688,8.630352973937988,414065.0 +2018-06-25,8.630352973937988,8.630352973937988,8.55044174194336,8.566424369812012,220237.0 +2018-06-26,8.566424369812012,8.566424369812012,8.470531463623047,8.55044174194336,258663.0 +2018-06-27,8.534460067749023,8.854103088378906,8.534460067749023,8.630352973937988,875511.0 +2018-06-28,8.662317276000977,8.678298950195312,8.470531463623047,8.55044174194336,417693.0 +2018-07-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-07-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-08-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-09-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-10-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-11-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2018-12-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-01-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-02-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-03-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-04-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-05-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-06-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-07-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-08-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-09-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-10-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-11-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2019-12-31,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-07,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-08,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-14,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-15,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-21,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-22,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-28,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-29,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-01-30,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-03,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-04,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-05,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-06,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-09,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-10,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-11,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-12,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-13,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-16,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-17,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-18,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-19,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-20,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-23,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-24,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-25,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-26,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-02-27,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-03-01,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-03-02,8.55044174194336,8.55044174194336,8.55044174194336,8.55044174194336,0.0 +2020-03-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-03-31,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-04-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-05-31,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-06-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-07-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-08-31,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-09-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-10-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-11-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-15,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-16,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-22,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-23,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-29,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-30,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2020-12-31,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-05,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-06,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-12,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-13,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-14,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-17,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-18,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-19,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-20,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-21,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-24,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-25,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-26,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-27,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-28,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-01-31,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-01,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-02,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-03,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-04,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-07,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-08,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-09,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-10,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-11,8.550439834594727,8.550439834594727,8.550439834594727,8.550439834594727,0.0 +2021-02-14,9.376648902893066,9.376648902893066,9.376648902893066,9.376648902893066,323397.0 +2021-02-15,10.301977157592773,10.301977157592773,10.301977157592773,10.301977157592773,214271.0 +2021-02-16,11.319836616516113,11.319836616516113,11.319836616516113,11.319836616516113,133681.0 +2021-02-17,12.44565200805664,12.44565200805664,12.44565200805664,12.44565200805664,243425.0 +2021-02-18,13.679421424865723,13.679421424865723,13.679421424865723,13.679421424865723,347022.0 +2021-02-21,15.036567687988281,15.036567687988281,15.036567687988281,15.036567687988281,389253.0 +2021-02-22,16.532514572143555,16.532514572143555,16.532514572143555,16.532514572143555,335581.0 +2021-02-23,18.182680130004883,18.182680130004883,18.182680130004883,18.182680130004883,182054.0 +2021-02-24,19.971647262573242,19.971647262573242,19.971647262573242,19.971647262573242,354418.0 +2021-02-25,21.93796730041504,21.93796730041504,21.93796730041504,21.93796730041504,2073129.0 +2021-02-28,22.362075805664062,24.097064971923828,22.362075805664062,24.097064971923828,5309007.0 +2021-03-01,25.75494384765625,26.48749351501465,25.138057708740234,26.48749351501465,8426291.0 +2021-03-02,28.530925750732422,29.109254837036133,27.914039611816406,29.109254837036133,3041398.0 +2021-03-03,31.61534881591797,32.00090026855469,27.374265670776367,28.222482681274414,15693900.0 +2021-03-04,27.952594757080078,28.68514633178711,27.335710525512695,27.6055965423584,5203822.0 +2021-03-07,27.79837417602539,28.91647720336914,27.374265670776367,28.029705047607422,6299641.0 +2021-03-08,28.068260192871094,29.186365127563477,27.489931106567383,27.836929321289062,4884567.0 +2021-03-09,27.836929321289062,27.952594757080078,26.063385009765625,26.217605590820312,4323635.0 +2021-03-10,25.94771957397461,27.027267456054688,24.636838912963867,24.791059494018555,4019125.0 +2021-03-11,24.71394920349121,27.25860023498535,24.636838912963867,27.25860023498535,3032101.0 +2021-03-14,29.571918487548828,29.95747184753418,29.26347541809082,29.95747184753418,1601591.0 +2021-03-15,32.92622756958008,32.92622756958008,30.882797241210938,32.00090026855469,15003248.0 +2021-03-16,32.0780143737793,33.08045196533203,30.304468154907227,31.152685165405273,6256456.0 +2021-03-17,31.229795455932617,33.31178283691406,31.152685165405273,31.808124542236328,10523772.0 +2021-03-18,32.15512466430664,32.15512466430664,31.26835060119629,31.384017944335938,2808560.0 +2021-03-21,31.152685165405273,32.54067611694336,30.92135238647461,32.347900390625,3945691.0 +2021-03-22,32.30934524536133,32.347900390625,31.191240310668945,31.229795455932617,3316314.0 +2021-03-23,31.384017944335938,31.499683380126953,30.265913009643555,30.53580093383789,2796835.0 +2021-03-24,30.15024757385254,30.612911224365234,29.726139068603516,29.880359649658203,1968144.0 +2021-03-25,29.80324935913086,30.690021514892578,29.687583923339844,29.918916702270508,2199841.0 +2021-03-28,29.99602508544922,30.073137283325195,28.91647720336914,28.91647720336914,2180788.0 +2021-03-29,29.109254837036133,31.61534881591797,28.608034133911133,29.764694213867188,5497579.0 +2021-03-30,29.918916702270508,30.3430233001709,29.302030563354492,30.227357864379883,2319255.0 +2021-03-31,30.304468154907227,30.458690643310547,29.764694213867188,30.03458023071289,988420.0 +2021-04-01,30.03458023071289,30.767131805419922,29.726139068603516,29.726139068603516,1897591.0 +2021-04-04,30.304468154907227,30.304468154907227,29.84180450439453,29.99602508544922,843553.0 +2021-04-05,29.95747184753418,30.767131805419922,29.764694213867188,29.95747184753418,2447471.0 +2021-04-06,29.918916702270508,30.651466369628906,29.918916702270508,30.227357864379883,2812519.0 +2021-04-07,30.227357864379883,30.227357864379883,30.227357864379883,30.227357864379883,0.0 +2021-04-08,29.918916702270508,30.073137283325195,29.45625114440918,29.49480628967285,1007622.0 +2021-04-11,29.49480628967285,29.49480628967285,29.49480628967285,29.49480628967285,0.0 +2021-04-12,29.45625114440918,29.649028778076172,29.147808074951172,29.147808074951172,619714.0 +2021-04-13,29.03214454650879,29.6104736328125,28.762256622314453,28.839366912841797,633019.0 +2021-04-14,28.68514633178711,31.576793670654297,28.68514633178711,29.45625114440918,10693624.0 +2021-04-15,29.687583923339844,30.15024757385254,29.41769790649414,29.6104736328125,1433792.0 +2021-04-18,29.6104736328125,29.95747184753418,29.533363342285156,29.571918487548828,772225.0 +2021-04-19,29.571918487548828,29.764694213867188,29.379140853881836,29.571918487548828,626903.0 +2021-04-20,29.49480628967285,29.533363342285156,29.109254837036133,29.186365127563477,693981.0 +2021-04-21,29.186365127563477,29.99602508544922,29.147808074951172,29.45625114440918,1137099.0 +2021-04-22,29.41769790649414,29.764694213867188,29.147808074951172,29.186365127563477,897997.0 +2021-04-25,29.186365127563477,29.302030563354492,28.91647720336914,28.955032348632812,529801.0 +2021-04-26,28.993587493896484,29.07069969177246,28.3767032623291,28.415258407592773,732294.0 +2021-04-27,28.453813552856445,28.87792205810547,28.3767032623291,28.530925750732422,440808.0 +2021-04-28,28.68514633178711,29.03214454650879,28.222482681274414,28.222482681274414,1008551.0 +2021-04-29,28.222482681274414,28.762256622314453,28.106815338134766,28.453813552856445,686210.0 +2021-05-02,28.530925750732422,28.530925750732422,28.106815338134766,28.33814811706543,342917.0 +2021-05-03,28.3767032623291,29.07069969177246,28.029705047607422,28.068260192871094,1418598.0 +2021-05-04,28.068260192871094,28.33814811706543,27.836929321289062,27.914039611816406,481435.0 +2021-05-05,28.029705047607422,28.222482681274414,27.528486251831055,27.721263885498047,615155.0 +2021-05-06,27.721263885498047,27.952594757080078,27.489931106567383,27.644153594970703,477808.0 +2021-05-09,27.721263885498047,27.836929321289062,27.489931106567383,27.489931106567383,324012.0 +2021-05-10,27.528486251831055,28.3767032623291,27.374265670776367,27.489931106567383,778298.0 +2021-05-17,27.567041397094727,27.75981903076172,27.335710525512695,27.335710525512695,540845.0 +2021-05-18,27.335710525512695,29.918916702270508,27.25860023498535,28.029705047607422,9549047.0 +2021-05-19,28.222482681274414,28.222482681274414,27.644153594970703,27.75981903076172,1027518.0 +2021-05-20,27.75981903076172,27.75981903076172,27.374265670776367,27.567041397094727,777021.0 +2021-05-23,27.45137596130371,27.99114990234375,27.41282081604004,27.644153594970703,1006456.0 +2021-05-24,27.567041397094727,28.33814811706543,27.567041397094727,28.068260192871094,1036360.0 +2021-05-25,28.029705047607422,28.299592971801758,27.836929321289062,27.836929321289062,759379.0 +2021-05-26,27.836929321289062,28.261037826538086,27.721263885498047,27.952594757080078,961932.0 +2021-05-27,28.068260192871094,28.183927536010742,27.875484466552734,27.952594757080078,738457.0 +2021-05-30,27.952594757080078,28.492368698120117,27.79837417602539,28.299592971801758,1465930.0 +2021-05-31,28.33814811706543,29.687583923339844,28.222482681274414,28.993587493896484,4396279.0 +2021-06-01,29.22492027282715,30.651466369628906,29.22492027282715,29.302030563354492,3719630.0 +2021-06-02,29.571918487548828,29.726139068603516,28.91647720336914,28.993587493896484,657136.0 +2021-06-03,29.379140853881836,29.918916702270508,29.147808074951172,29.687583923339844,2075793.0 +2021-06-06,29.99602508544922,30.03458023071289,29.186365127563477,29.41769790649414,1879697.0 +2021-06-07,29.41769790649414,29.726139068603516,29.07069969177246,29.379140853881836,1269830.0 +2021-06-08,29.379140853881836,29.6104736328125,28.3767032623291,28.993587493896484,878561.0 +2021-06-09,29.109254837036133,29.84180450439453,28.839366912841797,29.186365127563477,1866121.0 +2021-06-10,29.186365127563477,29.649028778076172,28.87792205810547,29.07069969177246,1590057.0 +2021-06-13,29.302030563354492,31.306907653808594,29.26347541809082,29.880359649658203,9842964.0 +2021-06-14,30.073137283325195,30.458690643310547,29.186365127563477,29.379140853881836,3733488.0 +2021-06-15,29.340585708618164,29.80324935913086,29.03214454650879,29.109254837036133,2094521.0 +2021-06-16,29.07069969177246,29.22492027282715,28.68514633178711,29.22492027282715,1154551.0 +2021-06-17,29.22492027282715,30.15024757385254,28.91647720336914,29.379140853881836,2832026.0 +2021-06-20,29.649028778076172,29.649028778076172,29.147808074951172,29.302030563354492,870496.0 +2021-06-21,29.302030563354492,29.302030563354492,29.07069969177246,29.109254837036133,645334.0 +2021-06-22,29.109254837036133,29.302030563354492,28.91647720336914,29.07069969177246,1188551.0 +2021-06-23,29.302030563354492,29.533363342285156,28.762256622314453,29.07069969177246,2444606.0 +2021-06-24,29.109254837036133,29.649028778076172,28.762256622314453,29.22492027282715,2202637.0 +2021-06-27,29.22492027282715,29.22492027282715,29.22492027282715,29.22492027282715,0.0 +2021-06-28,29.99602508544922,31.731014251708984,29.84180450439453,31.229795455932617,10032441.0 +2021-06-29,31.229795455932617,31.229795455932617,29.99602508544922,30.073137283325195,4960911.0 +2021-06-30,28.530925750732422,29.379140853881836,28.029705047607422,28.415258407592773,8117892.0 +2021-07-01,28.569480895996094,28.68514633178711,27.25860023498535,27.374265670776367,4482125.0 +2021-07-04,27.374265670776367,27.75981903076172,26.564603805541992,26.757381439208984,2681988.0 +2021-07-05,26.603158950805664,27.220043182373047,26.17905044555664,27.142934799194336,4432723.0 +2021-07-06,26.911602020263672,27.181489944458008,26.680269241333008,26.680269241333008,1751416.0 +2021-07-07,26.603158950805664,26.757381439208984,26.024829864501953,26.17905044555664,1624589.0 +2021-07-08,26.14049530029297,26.988712310791016,25.98627471923828,26.217605590820312,2059391.0 +2021-07-11,26.448938369750977,26.448938369750977,25.716386795043945,25.79349708557129,644863.0 +2021-07-12,25.98627471923828,25.98627471923828,24.559728622436523,24.945280075073242,2327412.0 +2021-07-13,24.983837127685547,25.292278289794922,24.366952896118164,25.176612854003906,1817194.0 +2021-07-14,25.06094741821289,25.292278289794922,24.829614639282227,25.138057708740234,744769.0 +2021-07-15,25.138057708740234,26.217605590820312,24.983837127685547,25.677831649780273,1808393.0 +2021-07-25,25.909164428710938,25.909164428710938,25.446500778198242,25.485055923461914,644233.0 +2021-07-26,25.485055923461914,25.562166213989258,24.983837127685547,25.02239227294922,604033.0 +2021-07-27,25.06094741821289,25.446500778198242,24.752504348754883,25.138057708740234,608671.0 +2021-07-28,25.06094741821289,25.138057708740234,24.86817169189453,24.86817169189453,316707.0 +2021-07-29,24.906726837158203,25.94771957397461,24.906726837158203,25.215167999267578,1179274.0 +2021-08-01,25.3693904876709,25.446500778198242,25.138057708740234,25.330833435058594,325697.0 +2021-08-02,25.40794563293457,25.40794563293457,25.02239227294922,25.06094741821289,329236.0 +2021-08-03,25.02239227294922,25.02239227294922,24.32839584350586,24.366952896118164,877527.0 +2021-08-04,24.212730407714844,24.444061279296875,24.212730407714844,24.251285552978516,381347.0 +2021-08-05,24.1356201171875,24.1356201171875,22.978961944580078,23.827177047729492,2037320.0 +2021-08-08,23.827177047729492,24.67539405822754,23.634401321411133,24.097064971923828,1305232.0 +2021-08-09,23.981399536132812,24.212730407714844,23.364513397216797,23.557289123535156,836145.0 +2021-08-10,23.44162368774414,24.019954681396484,23.287403106689453,23.59584617614746,930919.0 +2021-08-11,23.75006675720215,23.75006675720215,23.325958251953125,23.364513397216797,348575.0 +2021-08-12,23.325958251953125,23.325958251953125,22.362075805664062,23.133182525634766,1143268.0 +2021-08-15,23.287403106689453,23.480180740356445,23.133182525634766,23.171737670898438,473626.0 +2021-08-16,23.133182525634766,23.171737670898438,22.747629165649414,22.9018497467041,346508.0 +2021-08-17,22.824739456176758,23.711511611938477,22.709074020385742,22.86329460144043,980176.0 +2021-08-18,22.940406799316406,23.24884796142578,22.747629165649414,22.747629165649414,376131.0 +2021-08-19,22.554851531982422,22.554851531982422,22.28496551513672,22.362075805664062,459799.0 +2021-08-22,22.554851531982422,24.598283767700195,22.554851531982422,23.364513397216797,5148793.0 +2021-08-23,23.40306854248047,23.557289123535156,22.593408584594727,22.593408584594727,1206680.0 +2021-08-24,22.824739456176758,23.634401321411133,22.554851531982422,23.133182525634766,1363814.0 +2021-08-25,23.171737670898438,24.405506134033203,23.094627380371094,23.557289123535156,2532361.0 +2021-08-26,23.672956466674805,24.48261833190918,23.518735885620117,23.672956466674805,2394900.0 +2021-08-29,23.711511611938477,23.78862190246582,23.287403106689453,23.44162368774414,663366.0 +2021-08-30,23.480180740356445,23.942842483520508,23.171737670898438,23.557289123535156,1095881.0 +2021-08-31,23.40306854248047,25.25372314453125,23.40306854248047,24.48261833190918,5138796.0 +2021-09-01,24.598283767700195,24.945280075073242,23.827177047729492,23.904287338256836,2500224.0 +2021-09-02,23.981399536132812,25.138057708740234,23.981399536132812,24.752504348754883,3705516.0 +2021-09-05,24.945280075073242,26.217605590820312,24.67539405822754,26.17905044555664,4141683.0 +2021-09-06,26.14049530029297,26.48749351501465,25.446500778198242,25.446500778198242,2568830.0 +2021-09-07,25.562166213989258,26.14049530029297,25.3693904876709,25.94771957397461,1618755.0 +2021-09-08,25.94771957397461,26.17905044555664,25.79349708557129,25.870609283447266,1141954.0 +2021-09-09,25.75494384765625,25.94771957397461,25.292278289794922,25.330833435058594,1027614.0 +2021-09-12,25.292278289794922,26.371828079223633,25.138057708740234,26.217605590820312,2382121.0 +2021-09-13,26.217605590820312,26.71882438659668,26.024829864501953,26.33327293395996,1963283.0 +2021-09-14,26.256162643432617,26.410383224487305,25.98627471923828,26.063385009765625,769929.0 +2021-09-15,26.063385009765625,26.757381439208984,25.83205223083496,26.29471778869629,1918720.0 +2021-09-16,26.371828079223633,26.911602020263672,26.217605590820312,26.564603805541992,1808286.0 +2021-09-19,26.603158950805664,26.873046875,26.48749351501465,26.603158950805664,816441.0 +2021-09-20,26.371828079223633,26.52604866027832,25.909164428710938,25.909164428710938,861315.0 +2021-09-21,25.446500778198242,25.83205223083496,25.3693904876709,25.716386795043945,1032340.0 +2021-09-22,25.98627471923828,25.98627471923828,25.562166213989258,25.677831649780273,286483.0 +2021-09-26,25.75494384765625,26.29471778869629,25.75494384765625,25.94771957397461,439974.0 +2021-09-27,25.98627471923828,25.98627471923828,25.215167999267578,25.215167999267578,643711.0 +2021-09-28,25.215167999267578,25.60072135925293,24.983837127685547,25.06094741821289,409013.0 +2021-09-29,25.06094741821289,25.292278289794922,25.06094741821289,25.176612854003906,325082.0 +2021-09-30,25.176612854003906,25.40794563293457,24.829614639282227,24.906726837158203,472516.0 +2021-10-03,25.06094741821289,25.06094741821289,24.366952896118164,24.444061279296875,557788.0 +2021-10-04,24.1356201171875,24.829614639282227,23.904287338256836,24.019954681396484,557064.0 +2021-10-05,23.981399536132812,24.1356201171875,23.518735885620117,23.711511611938477,570630.0 +2021-10-06,23.634401321411133,23.75006675720215,23.325958251953125,23.40306854248047,361913.0 +2021-10-07,23.59584617614746,24.48261833190918,23.05607032775879,23.904287338256836,845801.0 +2021-10-10,23.904287338256836,24.1356201171875,23.094627380371094,23.21029281616211,707203.0 +2021-10-11,23.21029281616211,23.21029281616211,23.21029281616211,23.21029281616211,0.0 +2021-10-12,23.518735885620117,23.59584617614746,22.554851531982422,22.554851531982422,1788630.0 +2021-10-13,22.51629638671875,23.59584617614746,22.28496551513672,23.171737670898438,1424788.0 +2021-10-14,23.325958251953125,23.480180740356445,22.978961944580078,23.21029281616211,944098.0 +2021-10-17,23.24884796142578,23.518735885620117,23.171737670898438,23.21029281616211,533227.0 +2021-10-18,23.171737670898438,24.058509826660156,23.05607032775879,23.711511611938477,2003510.0 +2021-10-19,23.78862190246582,25.02239227294922,23.480180740356445,24.174175262451172,2200752.0 +2021-10-20,24.212730407714844,24.598283767700195,23.827177047729492,23.827177047729492,695760.0 +2021-10-21,23.75006675720215,24.1356201171875,23.634401321411133,23.78862190246582,563057.0 +2021-10-24,23.827177047729492,24.058509826660156,23.480180740356445,23.557289123535156,806438.0 +2021-10-25,23.518735885620117,24.444061279296875,23.518735885620117,23.827177047729492,1086659.0 +2021-10-26,23.827177047729492,24.174175262451172,23.711511611938477,23.75006675720215,735308.0 +2021-10-27,23.711511611938477,23.827177047729492,21.398193359375,21.59096908569336,7306574.0 +2021-10-28,21.822301864624023,22.51629638671875,21.59096908569336,21.706636428833008,2545370.0 +2021-10-31,21.74519157409668,22.015077590942383,20.81986427307129,20.81986427307129,1257817.0 +2021-11-01,20.935529708862305,21.16686248779297,20.627086639404297,20.81986427307129,911065.0 +2021-11-02,21.01263999938965,22.09218978881836,21.01263999938965,21.282527923583984,1981469.0 +2021-11-03,21.436748504638672,21.668079376220703,21.20541763305664,21.59096908569336,686284.0 +2021-11-04,21.59096908569336,22.207855224609375,21.398193359375,21.74519157409668,744154.0 +2021-11-07,21.74519157409668,21.74519157409668,20.974084854125977,21.128305435180664,559998.0 +2021-11-08,20.974084854125977,21.01263999938965,19.01547622680664,19.092586517333984,3349666.0 +2021-11-09,19.431873321533203,20.048757553100586,19.246807098388672,19.508983612060547,1772657.0 +2021-11-10,20.010202407836914,20.357200622558594,19.58609390258789,19.701759338378906,1189908.0 +2021-11-11,19.663204193115234,20.010202407836914,19.39331817626953,19.740314483642578,543787.0 +2021-11-14,19.54753875732422,20.549976348876953,19.54753875732422,20.434310913085938,959088.0 +2021-11-15,20.395755767822266,20.395755767822266,19.58609390258789,19.58609390258789,582224.0 +2021-11-16,19.508983612060547,19.58609390258789,19.21596336364746,19.316207885742188,577867.0 +2021-11-17,19.123430252075195,20.010202407836914,19.123430252075195,20.010202407836914,466135.0 +2021-11-18,20.010202407836914,20.010202407836914,20.010202407836914,20.010202407836914,0.0 +2021-11-21,19.277652740478516,19.354761123657227,18.521968841552734,19.04631996154785,407496.0 +2021-11-22,18.737876892089844,18.953786849975586,17.75086212158203,18.49112319946289,521480.0 +2021-11-23,18.506546020507812,18.722454071044922,18.12099266052246,18.62992286682129,507627.0 +2021-11-24,18.6607666015625,19.04631996154785,18.614500045776367,18.83041000366211,358373.0 +2021-11-25,18.892099380493164,19.262229919433594,18.753299713134766,19.15427589416504,677996.0 +2021-11-28,19.15427589416504,19.15427589416504,19.15427589416504,19.15427589416504,0.0 +2021-11-29,17.88966178894043,18.09014892578125,17.581218719482422,17.843393325805664,557290.0 +2021-11-30,17.642906188964844,18.583656311035156,17.642906188964844,18.367746353149414,688405.0 +2021-12-01,18.383169174194336,18.62992286682129,17.349885940551758,17.843393325805664,748811.0 +2021-12-02,17.843393325805664,17.843393325805664,17.843393325805664,17.843393325805664,0.0 +2021-12-05,18.352323532104492,18.876676559448242,18.352323532104492,18.814987182617188,655109.0 +2021-12-06,18.969209671020508,20.6656436920166,18.907520294189453,20.6656436920166,1669019.0 +2021-12-07,20.896974563598633,22.16929817199707,20.164424896240234,20.896974563598633,3965346.0 +2021-12-08,20.974084854125977,21.05119514465332,20.164424896240234,20.357200622558594,1145637.0 +2021-12-09,20.395755767822266,21.16686248779297,20.048757553100586,20.28009033203125,1957884.0 +2021-12-12,20.28009033203125,21.668079376220703,20.28009033203125,21.321083068847656,2040653.0 +2021-12-13,21.706636428833008,23.44162368774414,21.436748504638672,22.940406799316406,5314974.0 +2021-12-14,22.747629165649414,23.634401321411133,22.362075805664062,23.133182525634766,2106768.0 +2021-12-15,23.287403106689453,24.058509826660156,22.978961944580078,24.019954681396484,2297761.0 +2021-12-16,24.251285552978516,24.289840698242188,23.364513397216797,23.480180740356445,1612632.0 +2021-12-19,23.133182525634766,24.174175262451172,23.05607032775879,23.75006675720215,1838115.0 +2021-12-20,23.75006675720215,24.1356201171875,23.133182525634766,23.287403106689453,1413559.0 +2021-12-21,24.32839584350586,24.405506134033203,22.439186096191406,22.439186096191406,4017132.0 +2021-12-22,22.6319637298584,22.86329460144043,21.899412155151367,21.97652244567871,1429035.0 +2021-12-23,23.287403106689453,24.174175262451172,22.978961944580078,23.325958251953125,9216419.0 +2021-12-26,23.287403106689453,24.019954681396484,22.786184310913086,22.786184310913086,3042408.0 +2021-12-27,22.786184310913086,23.672956466674805,22.786184310913086,23.40306854248047,2085355.0 +2021-12-28,23.59584617614746,23.942842483520508,23.287403106689453,23.518735885620117,1662386.0 +2021-12-29,23.942842483520508,23.942842483520508,22.554851531982422,22.9018497467041,1937878.0 +2021-12-30,23.24884796142578,23.24884796142578,22.593408584594727,22.67051887512207,828786.0 +2022-01-02,23.672956466674805,23.672956466674805,22.978961944580078,23.325958251953125,1297558.0 +2022-01-03,22.6319637298584,24.251285552978516,22.6319637298584,23.711511611938477,3788158.0 +2022-01-04,23.827177047729492,24.1356201171875,23.518735885620117,23.711511611938477,855808.0 +2022-01-05,23.672956466674805,23.78862190246582,23.44162368774414,23.672956466674805,639622.0 +2022-01-06,23.672956466674805,24.058509826660156,23.44162368774414,23.711511611938477,1025018.0 +2022-01-09,23.827177047729492,24.67539405822754,23.827177047729492,24.444061279296875,2166791.0 +2022-01-10,24.52117347717285,24.636838912963867,24.251285552978516,24.405506134033203,786148.0 +2022-01-11,24.598283767700195,24.598283767700195,24.212730407714844,24.32839584350586,837961.0 +2022-01-12,24.32839584350586,24.444061279296875,24.058509826660156,24.174175262451172,516189.0 +2022-01-13,24.289840698242188,24.67539405822754,24.019954681396484,24.405506134033203,1033144.0 +2022-01-16,24.48261833190918,25.716386795043945,24.366952896118164,25.176612854003906,2526712.0 +2022-01-17,25.330833435058594,25.3693904876709,24.983837127685547,25.02239227294922,917444.0 +2022-01-18,25.099502563476562,25.099502563476562,24.212730407714844,24.405506134033203,1426500.0 +2022-01-19,24.405506134033203,25.138057708740234,24.32839584350586,24.829614639282227,1277713.0 +2022-01-20,24.71394920349121,25.099502563476562,24.366952896118164,24.598283767700195,1092406.0 +2022-01-23,9.630960464477539,10.329736709594727,9.630960464477539,10.329736709594727,17158804.0 +2022-01-24,10.329736709594727,10.329736709594727,10.329736709594727,10.329736709594727,0.0 +2022-01-25,10.329736709594727,10.329736709594727,10.329736709594727,10.329736709594727,0.0 +2022-01-26,10.329736709594727,10.329736709594727,10.329736709594727,10.329736709594727,0.0 +2022-01-27,10.329736709594727,10.329736709594727,10.329736709594727,10.329736709594727,0.0 +2022-01-30,23.454578399658203,23.606487274169922,22.816566467285156,22.816566467285156,2861543.0 +2022-01-31,22.846946716308594,23.636869430541992,22.664657592773438,23.1507625579834,4040017.0 +2022-02-01,23.09000015258789,23.272289276123047,22.695039749145508,22.695039749145508,1379510.0 +2022-02-02,22.725421905517578,22.877328872680664,22.208934783935547,22.239316940307617,1343448.0 +2022-02-03,22.269697189331055,22.877328872680664,22.208934783935547,22.51275062561035,1771079.0 +2022-02-06,22.48236846923828,22.51275062561035,21.93549919128418,21.93549919128418,1430448.0 +2022-02-07,21.93549919128418,22.300079345703125,21.47977638244629,21.570920944213867,3370483.0 +2022-02-08,21.570920944213867,21.753210067749023,21.44939422607422,21.44939422607422,1117127.0 +2022-02-09,21.51015853881836,22.02664566040039,21.41901206970215,21.54054069519043,1630685.0 +2022-02-10,21.54054069519043,21.753210067749023,21.41901206970215,21.41901206970215,800320.0 +2022-02-13,21.32786750793457,21.32786750793457,20.11260414123535,20.35565757751465,1864662.0 +2022-02-14,20.507566452026367,20.84176254272461,19.930316925048828,20.537946701049805,1203222.0 +2022-02-15,20.568328857421875,21.054433822631836,20.35565757751465,20.84176254272461,1223748.0 +2022-02-16,20.963289260864258,21.175960540771484,20.75061798095703,21.084815979003906,1295650.0 +2022-02-17,21.084815979003906,21.145578384399414,20.87214469909668,20.90252685546875,669849.0 +2022-02-20,20.75061798095703,20.811382293701172,19.77840805053711,19.899934768676758,875484.0 +2022-02-21,19.930316925048828,21.115196228027344,19.808788299560547,20.203750610351562,2061232.0 +2022-02-23,20.26451301574707,20.720237731933594,20.11260414123535,20.35565757751465,608510.0 +2022-02-24,19.68726348876953,19.899934768676758,19.383447647094727,19.474592208862305,1124576.0 +2022-02-27,19.74802589416504,20.051841735839844,19.535354614257812,19.869552612304688,1174405.0 +2022-02-28,19.869552612304688,20.051841735839844,19.68726348876953,19.7176456451416,660074.0 +2022-03-01,19.869552612304688,19.899934768676758,19.596118927001953,19.596118927001953,444042.0 +2022-03-02,19.596118927001953,19.65688133239746,18.866960525512695,18.866960525512695,1031249.0 +2022-03-03,18.866960525512695,19.079631805419922,18.53276252746582,18.836578369140625,771671.0 +2022-03-06,18.866960525512695,19.383447647094727,18.71505355834961,19.1707763671875,919544.0 +2022-03-07,19.079631805419922,19.444210052490234,18.806196212768555,18.806196212768555,733391.0 +2022-03-08,18.71505355834961,18.958105087280273,18.6239070892334,18.68467140197754,458040.0 +2022-03-09,18.836578369140625,19.322683334350586,18.71505355834961,19.01886749267578,967171.0 +2022-03-10,19.01886749267578,19.079631805419922,18.68467140197754,18.836578369140625,561297.0 +2022-03-13,18.836578369140625,19.079631805419922,18.6239070892334,18.6239070892334,686580.0 +2022-03-14,18.59352684020996,18.59352684020996,17.5605525970459,17.59093475341797,1772903.0 +2022-03-15,17.59093475341797,18.07703971862793,17.43902587890625,17.530170440673828,1306897.0 +2022-03-16,17.864368438720703,18.107421875,17.530170440673828,17.59093475341797,1337649.0 +2022-03-17,17.59093475341797,17.651697158813477,17.3174991607666,17.499788284301758,686692.0 +2022-03-20,17.59093475341797,17.59093475341797,17.165592193603516,17.256736755371094,576652.0 +2022-03-21,17.3174991607666,17.3174991607666,16.83139419555664,16.83139419555664,799349.0 +2022-03-22,16.86177635192871,17.165592193603516,16.557960510253906,17.044065475463867,1068166.0 +2022-03-23,17.044065475463867,17.104829788208008,16.86177635192871,16.89215850830078,426060.0 +2022-03-24,16.801013946533203,17.013683319091797,16.649105072021484,16.95292091369629,562024.0 +2022-03-27,16.92253875732422,17.074447631835938,16.770631790161133,16.86177635192871,447978.0 +2022-03-28,16.86177635192871,17.013683319091797,16.83139419555664,16.89215850830078,375487.0 +2022-03-29,16.86177635192871,17.378263473510742,16.86177635192871,16.95292091369629,1081467.0 +2022-03-30,17.135210037231445,17.530170440673828,16.86177635192871,17.408645629882812,1582834.0 +2022-03-31,17.46940803527832,17.499788284301758,17.074447631835938,17.104829788208008,669955.0 +2022-04-03,17.013683319091797,17.195974349975586,17.013683319091797,17.135210037231445,187110.0 +2022-04-04,17.135210037231445,17.135210037231445,17.135210037231445,17.135210037231445,0.0 +2022-04-05,16.89215850830078,16.89215850830078,16.618724822998047,16.740249633789062,443123.0 +2022-04-06,16.770631790161133,16.770631790161133,16.34528923034668,16.466815948486328,541186.0 +2022-04-07,16.34528923034668,16.618724822998047,16.34528923034668,16.436433792114258,360033.0 +2022-04-10,16.40605354309082,16.89215850830078,16.34528923034668,16.40605354309082,591631.0 +2022-04-11,16.436433792114258,16.436433792114258,16.31490707397461,16.37567138671875,279290.0 +2022-04-12,16.37567138671875,16.37567138671875,15.919946670532227,16.041473388671875,405482.0 +2022-04-13,16.011091232299805,16.041473388671875,15.798420906066895,15.798420906066895,322998.0 +2022-04-14,15.798420906066895,16.071855545043945,15.798420906066895,15.919946670532227,518294.0 +2022-04-17,15.950328826904297,16.19338035583496,15.919946670532227,15.98071002960205,422157.0 +2022-04-18,16.041473388671875,16.041473388671875,15.768038749694824,15.798420906066895,273451.0 +2022-04-19,15.798420906066895,15.98071002960205,15.616130828857422,15.768038749694824,495395.0 +2022-04-20,15.798420906066895,16.041473388671875,15.676895141601562,15.768038749694824,304473.0 +2022-04-21,15.798420906066895,15.950328826904297,15.646512985229492,15.73765754699707,206737.0 +2022-04-24,15.646512985229492,15.768038749694824,15.555368423461914,15.616130828857422,163049.0 +2022-04-25,15.585749626159668,15.585749626159668,14.886974334716797,15.190789222717285,295350.0 +2022-04-26,15.130025863647461,15.403459548950195,15.130025863647461,15.281933784484863,345054.0 +2022-04-27,15.281933784484863,15.403459548950195,15.221171379089355,15.373079299926758,158694.0 +2022-04-28,15.342697143554688,15.646512985229492,15.25155258178711,15.52498722076416,442129.0 +2022-05-08,15.433841705322266,15.464223861694336,15.084453582763672,15.221171379089355,346687.0 +2022-05-09,15.25155258178711,16.740249633789062,15.25155258178711,16.740249633789062,1754997.0 +2022-05-10,17.256736755371094,18.07703971862793,17.104829788208008,17.256736755371094,4517125.0 +2022-05-11,17.530170440673828,17.530170440673828,16.618724822998047,16.679487228393555,1253400.0 +2022-05-12,16.740249633789062,17.408645629882812,16.31490707397461,17.013683319091797,1877255.0 +2022-05-15,17.195974349975586,18.71505355834961,17.165592193603516,17.408645629882812,5593560.0 +2022-05-16,17.499788284301758,17.864368438720703,16.89215850830078,17.499788284301758,2307941.0 +2022-05-17,17.62131690979004,18.01627540588379,17.3174991607666,17.408645629882812,1207524.0 +2022-05-18,17.408645629882812,17.408645629882812,17.408645629882812,17.408645629882812,0.0 +2022-05-19,16.557960510253906,17.925132751464844,16.466815948486328,17.104829788208008,3068632.0 +2022-05-22,17.195974349975586,17.226354598999023,16.466815948486328,16.466815948486328,560905.0 +2022-05-23,16.466815948486328,17.165592193603516,16.436433792114258,16.86177635192871,870609.0 +2022-05-24,17.013683319091797,17.044065475463867,16.709867477416992,16.740249633789062,467460.0 +2022-05-25,16.801013946533203,16.95292091369629,16.557960510253906,16.557960510253906,400397.0 +2022-05-26,16.801013946533203,16.801013946533203,16.557960510253906,16.557960510253906,267945.0 +2022-05-29,16.618724822998047,16.618724822998047,16.132617950439453,16.2541446685791,465703.0 +2022-05-30,16.2541446685791,16.31490707397461,15.798420906066895,15.950328826904297,885447.0 +2022-05-31,15.98071002960205,16.19338035583496,15.798420906066895,15.98071002960205,1177680.0 +2022-06-01,15.98071002960205,17.5605525970459,15.98071002960205,17.013683319091797,4575538.0 +2022-06-02,17.074447631835938,17.165592193603516,16.527578353881836,16.588342666625977,1254539.0 +2022-06-05,16.770631790161133,16.770631790161133,16.40605354309082,16.466815948486328,571237.0 +2022-06-06,16.466815948486328,17.165592193603516,16.40605354309082,16.770631790161133,1295913.0 +2022-06-07,16.709867477416992,17.408645629882812,16.709867477416992,17.074447631835938,1798050.0 +2022-06-08,17.226354598999023,17.287118911743164,16.649105072021484,16.770631790161133,555510.0 +2022-06-09,16.679487228393555,16.95292091369629,16.497196197509766,16.618724822998047,513972.0 +2022-06-12,16.649105072021484,16.86177635192871,16.31490707397461,16.557960510253906,961220.0 +2022-06-13,16.497196197509766,16.709867477416992,15.73765754699707,15.768038749694824,897231.0 +2022-06-14,15.707276344299316,15.798420906066895,14.233770370483398,14.856592178344727,1214999.0 +2022-06-15,14.993309020996094,14.993309020996094,14.552776336669922,14.583157539367676,391536.0 +2022-06-16,14.765446662902832,14.765446662902832,13.261558532714844,13.276749610900879,852842.0 +2022-06-19,13.064079284667969,13.064079284667969,12.122249603271484,12.30453872680664,933773.0 +2022-06-20,12.30453872680664,12.653926849365234,12.152630805969238,12.334920883178711,604168.0 +2022-06-21,12.426066398620605,12.608354568481445,12.30453872680664,12.456446647644043,564888.0 +2022-06-22,12.456446647644043,12.456446647644043,12.076677322387695,12.122249603271484,905433.0 +2022-06-23,12.152630805969238,12.30453872680664,11.84881591796875,12.243776321411133,711862.0 +2022-06-26,12.517210006713867,12.942551612854004,12.198204040527344,12.760263442993164,1417273.0 +2022-06-27,12.729881286621094,14.03628921508789,12.684309005737305,13.094459533691406,3495654.0 +2022-06-28,13.367895126342773,13.428657531738281,12.805834770202637,13.064079284667969,797769.0 +2022-06-29,12.912171363830566,14.279341697692871,12.912171363830566,13.823617935180664,1615284.0 +2022-06-30,13.732474327087402,13.747664451599121,12.638736724853516,12.638736724853516,1519131.0 +2022-07-03,13.018506050109863,13.064079284667969,12.517210006713867,12.547592163085938,1065415.0 +2022-07-04,12.608354568481445,12.745072364807129,12.365302085876465,12.441255569458008,403790.0 +2022-07-05,12.456446647644043,12.836216926574707,12.350111961364746,12.532401084899902,537421.0 +2022-07-06,12.152630805969238,12.532401084899902,12.152630805969238,12.3804931640625,339218.0 +2022-07-13,12.608354568481445,12.66911792755127,12.350111961364746,12.456446647644043,294820.0 +2022-07-14,12.350111961364746,12.456446647644043,12.061487197875977,12.122249603271484,416630.0 +2022-07-17,12.243776321411133,12.517210006713867,12.167821884155273,12.167821884155273,736242.0 +2022-07-18,12.228585243225098,12.395684242248535,12.213395118713379,12.213395118713379,527882.0 +2022-07-19,12.289348602294922,12.66911792755127,12.243776321411133,12.471637725830078,934385.0 +2022-07-20,12.66911792755127,12.942551612854004,12.41087532043457,12.547592163085938,831559.0 +2022-07-21,12.608354568481445,13.1856050491333,12.608354568481445,12.881789207458496,1346651.0 +2022-07-24,12.942551612854004,13.079270362854004,12.821025848388672,12.821025848388672,577939.0 +2022-07-25,12.775453567504883,12.927362442016602,12.760263442993164,12.790644645690918,397698.0 +2022-07-26,12.805834770202637,12.98812484741211,12.760263442993164,12.790644645690918,424589.0 +2022-07-27,12.760263442993164,12.912171363830566,12.684309005737305,12.684309005737305,515759.0 +2022-07-28,12.745072364807129,12.851408004760742,12.684309005737305,12.775453567504883,360336.0 +2022-07-31,12.912171363830566,13.079270362854004,12.790644645690918,12.972933769226074,939487.0 +2022-08-01,13.033697128295898,13.413467407226562,13.033697128295898,13.383085250854492,1250497.0 +2022-08-02,13.413467407226562,13.717283248901367,13.215987205505371,13.428657531738281,1389052.0 +2022-08-03,13.367895126342773,13.975525856018066,13.367895126342773,13.428657531738281,1714407.0 +2022-08-04,13.51980209350586,14.066671371459961,13.51980209350586,13.702092170715332,1577959.0 +2022-08-07,13.929953575134277,14.978117942810059,13.747664451599121,14.552776336669922,2822805.0 +2022-08-08,14.765446662902832,14.765446662902832,14.097051620483398,14.157815933227539,1085279.0 +2022-08-09,14.157815933227539,14.6439208984375,14.157815933227539,14.461630821228027,1148896.0 +2022-08-10,14.3856782913208,14.750255584716797,14.188197135925293,14.476821899414062,891401.0 +2022-08-11,14.567967414855957,15.49460506439209,14.567967414855957,14.841401100158691,2237224.0 +2022-08-14,14.871783256530762,14.93254566192627,14.61353874206543,14.735066413879395,538108.0 +2022-08-15,14.750255584716797,14.795828819274902,14.431249618530273,14.431249618530273,367127.0 +2022-08-16,14.461630821228027,14.583157539367676,14.142624855041504,14.142624855041504,772175.0 +2022-08-17,14.157815933227539,14.461630821228027,14.157815933227539,14.279341697692871,473457.0 +2022-08-18,14.233770370483398,14.492012977600098,14.127433776855469,14.279341697692871,763683.0 +2022-08-21,14.309723854064941,14.370487213134766,14.03628921508789,14.051480293273926,366416.0 +2022-08-22,14.051480293273926,14.112242698669434,13.686901092529297,13.732474327087402,543664.0 +2022-08-23,13.86919116973877,14.35529613494873,13.717283248901367,13.747664451599121,1257057.0 +2022-08-24,13.671710014343262,13.747664451599121,13.383085250854492,13.641328811645508,296103.0 +2022-08-25,13.565375328063965,13.79323673248291,13.534993171691895,13.732474327087402,298348.0 +2022-08-28,13.565375328063965,14.476821899414062,13.55018424987793,14.340105056762695,1466490.0 +2022-08-29,14.35529613494873,14.35529613494873,14.066671371459961,14.066671371459961,572274.0 +2022-08-30,14.066671371459961,14.2489595413208,13.960334777832031,14.127433776855469,399215.0 +2022-08-31,14.112242698669434,14.127433776855469,13.747664451599121,13.79323673248291,472641.0 +2022-09-01,13.79323673248291,13.79323673248291,13.51980209350586,13.595755577087402,211486.0 +2022-09-04,13.595755577087402,13.702092170715332,13.50461196899414,13.610946655273438,215446.0 +2022-09-05,13.671710014343262,14.097051620483398,13.641328811645508,13.823617935180664,683855.0 +2022-09-06,14.279341697692871,14.309723854064941,13.367895126342773,13.686901092529297,1000701.0 +2022-09-07,13.51980209350586,13.58056640625,13.1856050491333,13.367895126342773,556988.0 +2022-09-08,13.367895126342773,13.50461196899414,13.23117733001709,13.398276329040527,360458.0 +2022-09-11,13.51980209350586,13.595755577087402,13.47422981262207,13.565375328063965,179697.0 +2022-09-12,13.51980209350586,13.86919116973877,13.51980209350586,13.747664451599121,870626.0 +2022-09-13,13.778045654296875,13.8388090133667,13.626137733459473,13.626137733459473,218955.0 +2022-09-14,13.307130813598633,13.428657531738281,13.261558532714844,13.276749610900879,316000.0 +2022-09-15,13.398276329040527,13.428657531738281,12.821025848388672,13.064079284667969,236024.0 +2022-09-18,13.018506050109863,13.018506050109863,12.334920883178711,12.3804931640625,416867.0 +2022-09-19,12.3804931640625,12.3804931640625,12.061487197875977,12.10705852508545,496912.0 +2022-09-20,12.213395118713379,12.365302085876465,12.10705852508545,12.30453872680664,610629.0 +2022-09-21,12.152630805969238,12.228585243225098,11.909579277038574,11.985532760620117,300033.0 +2022-09-25,11.939959526062012,11.939959526062012,11.24118423461914,11.362709999084473,430793.0 +2022-09-26,11.24118423461914,11.484236717224121,11.089276313781738,11.21080207824707,557762.0 +2022-09-27,11.332328796386719,11.514617919921875,11.301946640014648,11.423473358154297,318851.0 +2022-09-28,11.514617919921875,11.939959526062012,11.484236717224121,11.78805160522461,695470.0 +2022-09-29,11.970341682434082,11.985532760620117,11.757671356201172,11.84881591796875,379414.0 +2022-10-02,11.757671356201172,11.955150604248047,11.757671356201172,11.92477035522461,270413.0 +2022-10-03,11.985532760620117,12.517210006713867,11.955150604248047,12.183012962341309,1212264.0 +2022-10-04,12.183012962341309,12.183012962341309,12.183012962341309,12.183012962341309,0.0 +2022-10-05,12.289348602294922,12.532401084899902,12.061487197875977,12.122249603271484,1206128.0 +2022-10-06,12.167821884155273,12.66911792755127,12.152630805969238,12.395684242248535,1291802.0 +2022-10-09,12.334920883178711,12.426066398620605,11.970341682434082,11.985532760620117,421673.0 +2022-10-10,11.879197120666504,12.30453872680664,11.879197120666504,12.30453872680664,1007544.0 +2022-10-11,12.334920883178711,12.334920883178711,12.152630805969238,12.228585243225098,388482.0 +2022-10-12,12.30453872680664,12.30453872680664,12.10705852508545,12.183012962341309,267003.0 +2022-10-13,12.10705852508545,12.213395118713379,12.061487197875977,12.152630805969238,411976.0 +2022-10-16,12.334920883178711,12.334920883178711,12.031105041503906,12.046296119689941,570329.0 +2022-10-17,12.015913963317871,12.09186840057373,11.939959526062012,11.939959526062012,292025.0 +2022-10-18,12.000722885131836,12.061487197875977,11.955150604248047,12.031105041503906,312465.0 +2022-10-19,12.076677322387695,12.289348602294922,12.061487197875977,12.076677322387695,945451.0 +2022-10-20,12.076677322387695,12.076677322387695,12.015913963317871,12.015913963317871,335061.0 +2022-10-23,12.09186840057373,12.334920883178711,12.046296119689941,12.167821884155273,675234.0 +2022-10-24,12.10705852508545,12.289348602294922,12.10705852508545,12.167821884155273,749704.0 +2022-10-25,12.167821884155273,12.274157524108887,12.09186840057373,12.10705852508545,451760.0 +2022-10-26,12.183012962341309,12.183012962341309,11.909579277038574,11.985532760620117,252607.0 +2022-10-27,13.170413970947266,13.170413970947266,13.170413970947266,13.170413970947266,1324819.0 +2022-10-30,13.170413970947266,14.476821899414062,13.170413970947266,14.476821899414062,3314837.0 +2022-10-31,14.476821899414062,14.476821899414062,14.476821899414062,14.476821899414062,0.0 +2022-11-01,16.284526824951172,16.679487228393555,14.902164459228516,15.099644660949707,3167234.0 +2022-11-02,15.221171379089355,16.22376251220703,15.099644660949707,15.859184265136719,2354373.0 +2022-11-03,15.950328826904297,16.132617950439453,15.49460506439209,15.616130828857422,1133542.0 +2022-11-06,16.102237701416016,17.165592193603516,15.98071002960205,17.165592193603516,1871627.0 +2022-11-07,17.925132751464844,18.65428924560547,17.074447631835938,17.347881317138672,4309426.0 +2022-11-08,17.5605525970459,19.079631805419922,16.679487228393555,19.079631805419922,5071368.0 +2022-11-09,19.62649917602539,20.811382293701172,18.927724838256836,19.11001205444336,6687144.0 +2022-11-10,19.11001205444336,19.869552612304688,17.226354598999023,17.226354598999023,6034801.0 +2022-11-13,17.499788284301758,18.927724838256836,17.378263473510742,18.927724838256836,4356633.0 +2022-11-14,19.29230308532715,19.899934768676758,18.836578369140625,19.29230308532715,4239029.0 +2022-11-15,19.1707763671875,19.596118927001953,18.320091247558594,18.775815963745117,2760863.0 +2022-11-16,18.53276252746582,18.836578369140625,17.894750595092773,17.925132751464844,1957310.0 +2022-11-17,17.925132751464844,18.68467140197754,17.925132751464844,18.01627540588379,1134272.0 +2022-11-20,18.320091247558594,18.320091247558594,17.287118911743164,17.287118911743164,977937.0 +2022-11-21,17.347881317138672,17.833986282348633,16.709867477416992,17.013683319091797,1585753.0 +2022-11-22,17.165592193603516,17.773223876953125,17.044065475463867,17.226354598999023,735731.0 +2022-11-24,17.3174991607666,17.408645629882812,16.041473388671875,16.041473388671875,1283076.0 +2022-11-27,16.19338035583496,16.19338035583496,15.038881301879883,15.038881301879883,2026244.0 +2022-11-28,14.826210021972656,16.527578353881836,14.583157539367676,16.527578353881836,2849331.0 +2022-11-29,16.95292091369629,18.137802124023438,16.679487228393555,17.378263473510742,5447040.0 +2022-11-30,17.378263473510742,17.378263473510742,17.378263473510742,17.378263473510742,0.0 +2022-12-01,17.378263473510742,17.378263473510742,17.378263473510742,17.378263473510742,0.0 +2022-12-04,17.3174991607666,17.530170440673828,15.707276344299316,15.828803062438965,2052273.0 +2022-12-05,15.889566421508789,16.86177635192871,15.859184265136719,16.284526824951172,2315409.0 +2022-12-06,16.31490707397461,16.649105072021484,15.828803062438965,15.950328826904297,1343363.0 +2022-12-07,16.071855545043945,16.527578353881836,15.646512985229492,15.768038749694824,1743786.0 +2022-12-08,15.919946670532227,16.163000106811523,15.054072380065918,15.25155258178711,2540315.0 +2022-12-11,15.433841705322266,15.49460506439209,13.732474327087402,13.76285457611084,2282198.0 +2022-12-12,13.732474327087402,13.975525856018066,12.927362442016602,13.383085250854492,2634783.0 +2022-12-13,13.50461196899414,14.066671371459961,13.322321891784668,13.413467407226562,2411846.0 +2022-12-14,13.55018424987793,13.884381294250488,13.352704048156738,13.641328811645508,1584170.0 +2022-12-15,13.534993171691895,14.993309020996094,13.51980209350586,14.659111976623535,5467790.0 +2022-12-18,14.71987533569336,15.145216941833496,14.537585258483887,14.583157539367676,1753634.0 +2022-12-19,14.750255584716797,14.750255584716797,14.066671371459961,14.127433776855469,1260556.0 +2022-12-20,14.233770370483398,14.978117942810059,13.854000091552734,14.659111976623535,2957390.0 +2022-12-21,14.67430305480957,14.795828819274902,14.340105056762695,14.628729820251465,1305254.0 +2022-12-22,14.6439208984375,14.856592178344727,14.507204055786133,14.507204055786133,1075553.0 +2022-12-25,14.507204055786133,14.886974334716797,14.370487213134766,14.567967414855957,1381369.0 +2022-12-26,14.431249618530273,14.704684257507324,14.142624855041504,14.142624855041504,898093.0 +2022-12-27,14.142624855041504,14.6439208984375,14.142624855041504,14.35529613494873,1793280.0 +2022-12-28,14.3856782913208,14.537585258483887,14.233770370483398,14.2489595413208,857759.0 +2022-12-29,14.188197135925293,14.370487213134766,14.157815933227539,14.264150619506836,525838.0 +2023-01-01,14.40086841583252,14.431249618530273,14.188197135925293,14.431249618530273,533323.0 +2023-01-02,15.49460506439209,15.859184265136719,15.49460506439209,15.859184265136719,1108234.0 +2023-01-03,15.859184265136719,15.859184265136719,15.859184265136719,15.859184265136719,0.0 +2023-01-04,16.37567138671875,16.679487228393555,15.919946670532227,16.132617950439453,1861835.0 +2023-01-05,16.132617950439453,17.742841720581055,16.102237701416016,17.742841720581055,8228337.0 +2023-01-08,18.228946685791016,19.504974365234375,18.04665756225586,19.504974365234375,6323295.0 +2023-01-09,19.74802589416504,20.051841735839844,18.988487243652344,19.68726348876953,6606746.0 +2023-01-10,19.68726348876953,21.175960540771484,19.444210052490234,20.35565757751465,10204130.0 +2023-01-11,20.477184295654297,20.811382293701172,19.899934768676758,20.173368453979492,3304347.0 +2023-01-12,20.173368453979492,20.932907104492188,20.142986297607422,20.35565757751465,3451983.0 +2023-01-15,20.35565757751465,20.35565757751465,20.35565757751465,20.35565757751465,0.0 +2023-01-16,20.75061798095703,21.0240535736084,20.35565757751465,20.598711013793945,3474542.0 +2023-01-17,20.659473419189453,20.689855575561523,20.11260414123535,20.234132766723633,2307437.0 +2023-01-18,20.659473419189453,20.689855575561523,20.11260414123535,20.234132766723633,2307437.0 +2023-01-19,21.93549919128418,22.057025909423828,21.175960540771484,21.54054069519043,5142843.0 +2023-01-22,21.54054069519043,21.54054069519043,21.54054069519043,21.54054069519043,0.0 +2023-01-23,21.692447662353516,21.813974380493164,21.41901206970215,21.41901206970215,1718804.0 +2023-01-24,21.41901206970215,21.631683349609375,21.115196228027344,21.206342697143555,1976470.0 +2023-01-25,21.206342697143555,22.48236846923828,21.084815979003906,22.11779022216797,8161300.0 +2023-01-26,22.178552627563477,22.178552627563477,21.38863182067871,21.662065505981445,2884932.0 +2023-01-29,21.722829818725586,21.96588134765625,21.54054069519043,21.570920944213867,1312979.0 +2023-01-30,21.51015853881836,21.722829818725586,21.236724853515625,21.236724853515625,1629651.0 +2023-01-31,21.236724853515625,21.47977638244629,21.145578384399414,21.206342697143555,1339252.0 +2023-02-01,21.38863182067871,21.44939422607422,21.175960540771484,21.206342697143555,731275.0 +2023-02-02,21.206342697143555,21.874736785888672,21.206342697143555,21.267105102539062,2598074.0 +2023-02-05,21.813974380493164,21.96588134765625,21.175960540771484,21.236724853515625,2495261.0 +2023-02-06,21.267105102539062,21.267105102539062,20.26451301574707,20.446802139282227,2096520.0 +2023-02-07,20.477184295654297,20.720237731933594,19.991079330444336,19.991079330444336,1449536.0 +2023-02-08,19.74802589416504,20.29489517211914,19.261920928955078,19.74802589416504,2120465.0 +2023-02-09,20.537946701049805,21.35824966430664,20.35565757751465,20.963289260864258,6376218.0 +2023-02-12,20.963289260864258,20.963289260864258,20.963289260864258,20.963289260864258,0.0 +2023-02-13,20.173368453979492,20.234132766723633,19.68726348876953,19.839170455932617,1878319.0 +2023-02-14,19.77840805053711,21.175960540771484,19.74802589416504,20.720237731933594,5389900.0 +2023-02-15,20.75061798095703,20.87214469909668,20.082223892211914,20.26451301574707,2123961.0 +2023-02-16,20.35565757751465,20.38603973388672,19.74802589416504,19.77840805053711,1582722.0 +2023-02-19,19.74802589416504,19.74802589416504,18.775815963745117,18.927724838256836,2420305.0 +2023-02-20,18.866960525512695,19.231538772583008,18.07703971862793,18.259328842163086,2126413.0 +2023-02-21,18.320091247558594,19.01886749267578,17.925132751464844,18.137802124023438,2409486.0 +2023-02-23,18.228946685791016,18.380855560302734,17.530170440673828,17.712459564208984,1205444.0 +2023-02-26,17.712459564208984,18.07703971862793,16.89215850830078,17.712459564208984,3054475.0 +2023-02-27,17.894750595092773,18.168184280395508,17.43902587890625,17.62131690979004,2675005.0 +2023-02-28,17.682079315185547,18.01627540588379,17.408645629882812,18.01627540588379,1674926.0 +2023-03-01,18.04665756225586,18.168184280395508,17.62131690979004,17.742841720581055,987.0 +2023-03-02,17.864368438720703,17.925132751464844,17.651697158813477,17.651697158813477,1520.0 +2023-03-05,17.62131690979004,17.803604125976562,17.3174991607666,17.3174991607666,1392.0 +2023-03-06,17.3174991607666,17.3174991607666,17.3174991607666,17.3174991607666,0.0 +2023-03-07,17.3174991607666,17.3174991607666,17.3174991607666,17.3174991607666,0.0 +2023-03-08,17.925132751464844,18.59352684020996,17.347881317138672,17.62131690979004,3291.0 +2023-03-09,17.62131690979004,17.62131690979004,17.62131690979004,17.62131690979004,0.0 +2023-03-12,17.62131690979004,17.62131690979004,17.62131690979004,17.62131690979004,0.0 +2023-03-13,17.62131690979004,17.62131690979004,17.62131690979004,17.62131690979004,0.0 +2023-03-14,18.411237716674805,18.59352684020996,18.04665756225586,18.107421875,915.0 +2023-03-15,18.65428924560547,18.836578369140625,17.98589515686035,18.350473403930664,1316.0 +2023-03-16,18.320091247558594,18.350473403930664,17.742841720581055,17.833986282348633,3620.0 +2023-03-19,17.833986282348633,17.833986282348633,17.833986282348633,17.833986282348633,0.0 +2023-03-20,17.773223876953125,18.472000122070312,17.62131690979004,17.803604125976562,987.0 +2023-03-21,17.712459564208984,18.320091247558594,17.712459564208984,17.95551300048828,1645.0 +2023-03-22,17.925132751464844,18.228946685791016,17.773223876953125,17.803604125976562,1810.0 +2023-03-23,17.773223876953125,17.925132751464844,17.46940803527832,17.499788284301758,3021.0 +2023-03-26,17.499788284301758,17.499788284301758,17.499788284301758,17.499788284301758,0.0 +2023-03-27,17.499788284301758,17.499788284301758,17.499788284301758,17.499788284301758,0.0 +2023-03-28,17.499788284301758,17.499788284301758,17.499788284301758,17.499788284301758,0.0 +2023-03-29,18.320091247558594,18.59352684020996,18.198566436767578,18.320091247558594,6076.0 +2023-03-30,18.502382278442383,18.502382278442383,17.742841720581055,17.864368438720703,3291.0 +2023-04-02,18.01627540588379,18.04665756225586,17.773223876953125,17.773223876953125,2906.0 +2023-04-03,17.803604125976562,18.07703971862793,17.773223876953125,17.773223876953125,1316.0 +2023-04-04,17.803604125976562,18.380855560302734,17.803604125976562,17.95551300048828,1119.0 +2023-04-05,17.95551300048828,18.168184280395508,17.773223876953125,17.803604125976562,1017.0 +2023-04-06,18.01627540588379,18.01627540588379,17.712459564208984,17.803604125976562,961.0 +2023-04-09,17.925132751464844,18.198566436767578,17.803604125976562,17.98589515686035,8073.0 +2023-04-10,18.107421875,18.472000122070312,17.833986282348633,18.380855560302734,2040.0 +2023-04-11,18.59352684020996,19.535354614257812,18.56314468383789,18.836578369140625,1316.0 +2023-04-12,18.958105087280273,19.808788299560547,18.68467140197754,19.261920928955078,1168.0 +2023-04-13,19.413829803466797,19.77840805053711,19.14039421081543,19.14039421081543,2007.0 +2023-04-16,19.29230308532715,19.29230308532715,18.866960525512695,18.958105087280273,1813.0 +2023-04-17,19.01886749267578,19.504974365234375,18.897342681884766,19.11001205444336,931.0 +2023-04-25,19.231538772583008,19.930316925048828,19.1707763671875,19.62649917602539,987.0 +2023-04-26,19.7176456451416,19.808788299560547,19.383447647094727,19.444210052490234,987.0 +2023-04-27,19.474592208862305,19.504974365234375,19.01886749267578,19.14039421081543,1645.0 +2023-04-30,19.1707763671875,19.231538772583008,18.775815963745117,18.806196212768555,1152.0 +2023-05-01,18.806196212768555,19.383447647094727,18.71505355834961,18.988487243652344,1645.0 +2023-05-02,18.988487243652344,19.11001205444336,18.775815963745117,18.806196212768555,2215.0 +2023-05-03,18.806196212768555,18.806196212768555,18.07703971862793,18.198566436767578,1645.0 +2023-05-04,18.01627540588379,18.65428924560547,17.98589515686035,18.472000122070312,1152.0 +2023-05-07,18.65428924560547,18.71505355834961,18.502382278442383,18.65428924560547,2044.0 +2023-05-08,18.68467140197754,18.745433807373047,18.411237716674805,18.472000122070312,3291.0 +2023-05-09,18.472000122070312,18.53276252746582,18.107421875,18.228946685791016,1316.0 +2023-05-10,18.228946685791016,18.6239070892334,17.894750595092773,18.53276252746582,1645.0 +2023-05-11,18.59352684020996,19.01886749267578,18.56314468383789,18.65428924560547,1856.0 +2023-05-14,18.775815963745117,18.897342681884766,18.59352684020996,18.6239070892334,3502.0 +2023-05-15,18.65428924560547,18.71505355834961,18.320091247558594,18.350473403930664,855.0 +2023-05-16,18.350473403930664,18.59352684020996,18.350473403930664,18.59352684020996,2962.0 +2023-05-17,18.59352684020996,18.71505355834961,18.441617965698242,18.56314468383789,1520.0 +2023-05-18,18.472000122070312,18.866960525512695,18.441617965698242,18.745433807373047,3209.0 +2023-05-21,18.745433807373047,19.383447647094727,18.745433807373047,19.11001205444336,3209.0 +2023-05-22,19.322683334350586,19.322683334350586,18.927724838256836,18.958105087280273,1645.0 +2023-05-23,18.866960525512695,19.11001205444336,18.806196212768555,18.866960525512695,1645.0 +2023-05-24,18.897342681884766,18.897342681884766,18.59352684020996,18.6239070892334,984.0 +2023-05-25,18.6239070892334,18.775815963745117,18.53276252746582,18.6239070892334,1096.0 +2023-05-28,18.836578369140625,18.836578369140625,18.502382278442383,18.53276252746582,898.0 +2023-05-29,18.71505355834961,19.14039421081543,18.71505355834961,18.745433807373047,3291.0 +2023-05-30,18.836578369140625,18.988487243652344,18.745433807373047,18.806196212768555,987.0 +2023-05-31,18.897342681884766,19.504974365234375,18.775815963745117,19.322683334350586,5648.0 +2023-06-01,19.474592208862305,19.74802589416504,19.322683334350586,19.413829803466797,1645.0 +2023-06-04,21.32786750793457,21.32786750793457,21.267105102539062,21.32786750793457,730.0 +2023-06-05,22.300079345703125,23.302671432495117,20.932907104492188,22.45198631286621,1645.0 +2023-06-06,22.269697189331055,23.059619903564453,21.99626350402832,22.0874080657959,822.0 +2023-06-07,22.148170471191406,23.758394241333008,21.96588134765625,23.758394241333008,1244.0 +2023-06-08,24.031829833984375,25.581289291381836,23.6976318359375,25.095184326171875,39583.0 +2023-06-11,25.216711044311523,26.219303131103516,24.457170486450195,24.91289520263672,671.0 +2023-06-12,24.91289520263672,25.581289291381836,24.609079360961914,24.760986328125,4772.0 +2023-06-13,25.064802169799805,25.91548728942871,24.639461517333984,25.125566482543945,658.0 +2023-06-14,25.39900016784668,25.490144729614258,24.85213279724121,24.91289520263672,1115.0 +2023-06-15,24.943275451660156,25.095184326171875,24.609079360961914,24.91289520263672,961.0 +2023-06-18,24.91289520263672,25.3078556060791,24.79136848449707,24.91289520263672,1645.0 +2023-06-19,25.034421920776367,25.733198165893555,24.609079360961914,24.760986328125,4107709.0 +2023-06-20,24.88251304626465,25.216711044311523,24.457170486450195,24.91289520263672,2237293.0 +2023-06-21,24.669841766357422,25.034421920776367,24.517934799194336,24.548315048217773,1357668.0 +2023-06-22,24.548315048217773,24.609079360961914,23.484960556030273,23.606487274169922,2172592.0 +2023-07-02,23.728012084960938,23.81915855407715,22.877328872680664,23.66724967956543,2375854.0 +2023-07-03,23.728012084960938,24.001447677612305,23.302671432495117,23.484960556030273,1680570.0 +2023-07-04,23.545724868774414,23.66724967956543,23.241907119750977,23.424196243286133,955003.0 +2023-07-05,23.484960556030273,24.973657608032227,23.272289276123047,24.548315048217773,4671136.0 +2023-07-06,24.578697204589844,24.82175064086914,23.910303115844727,23.940683364868164,1325358.0 +2023-07-09,24.001447677612305,24.24449920654297,23.606487274169922,24.062210083007812,1171314.0 +2023-07-10,24.062210083007812,25.91548728942871,23.940683364868164,25.520526885986328,6659252.0 +2023-07-11,25.611671447753906,26.705408096313477,25.216711044311523,25.24709129333496,6791888.0 +2023-07-12,25.459762573242188,25.763578414916992,24.88251304626465,25.490144729614258,2443134.0 +2023-07-13,25.520526885986328,25.733198165893555,25.064802169799805,25.42938232421875,1534380.0 +2023-07-16,25.459762573242188,26.401592254638672,25.216711044311523,26.097776412963867,3960034.0 +2023-07-17,26.097776412963867,26.553499221801758,25.793960571289062,25.824342727661133,2443029.0 +2023-07-18,25.91548728942871,25.94586944580078,25.368619918823242,25.39900016784668,1425801.0 +2023-07-19,25.42938232421875,26.097776412963867,25.216711044311523,26.097776412963867,966983.0 +2023-07-20,26.128158569335938,26.310447692871094,25.824342727661133,25.94586944580078,1708377.0 +2023-07-23,25.94586944580078,26.128158569335938,25.550907135009766,25.611671447753906,731624.0 +2023-07-24,25.581289291381836,26.067394256591797,25.459762573242188,25.763578414916992,1235294.0 +2023-07-25,25.793960571289062,25.91548728942871,25.125566482543945,25.155948638916016,1126133.0 +2023-07-26,25.155948638916016,25.42938232421875,25.034421920776367,25.216711044311523,616600.0 +2023-07-27,25.186328887939453,25.88510513305664,24.943275451660156,25.27747344970703,1524265.0 +2023-07-30,25.27747344970703,26.219303131103516,25.216711044311523,26.067394256591797,2473808.0 +2023-07-31,26.128158569335938,26.3712100982666,25.39900016784668,25.581289291381836,1812759.0 +2023-08-01,25.642053604125977,26.00663185119629,25.520526885986328,25.824342727661133,827952.0 +2023-08-02,25.824342727661133,25.94586944580078,25.42938232421875,25.459762573242188,604511.0 +2023-08-03,25.368619918823242,25.733198165893555,25.24709129333496,25.3078556060791,571049.0 +2023-08-06,25.39900016784668,25.611671447753906,24.82175064086914,25.155948638916016,684645.0 +2023-08-07,24.91289520263672,25.155948638916016,22.664657592773438,22.664657592773438,3416698.0 +2023-08-08,22.148170471191406,23.09000015258789,22.02664566040039,22.846946716308594,2447644.0 +2023-08-09,22.634275436401367,22.786184310913086,22.239316940307617,22.330461502075195,987344.0 +2023-08-10,22.330461502075195,23.333053588867188,22.178552627563477,23.302671432495117,1562380.0 +2023-08-13,25.611671447753906,25.611671447753906,24.91289520263672,25.611671447753906,1693539.0 +2023-08-14,26.705408096313477,27.951053619384766,26.158540725708008,27.495328903198242,9050279.0 +2023-08-15,27.495328903198242,27.829526901245117,26.735790252685547,26.97884178161621,2930134.0 +2023-08-16,26.97884178161621,29.530895233154297,26.766170501708984,29.16631507873535,8564656.0 +2023-08-17,29.287841796875,30.047382354736328,27.951053619384766,28.315631866455078,6079650.0 +2023-08-20,28.558683395385742,28.923263549804688,28.346012115478516,28.558683395385742,1935376.0 +2023-08-21,28.558683395385742,28.68021011352539,27.343421936035156,27.495328903198242,1967613.0 +2023-08-22,27.525711059570312,29.31822395324707,27.03960418701172,28.437158584594727,5664725.0 +2023-08-23,28.589065551757812,30.38157844543457,28.467540740966797,29.561277389526367,7120021.0 +2023-08-24,29.95623779296875,30.320816040039062,28.892881393432617,29.044790267944336,2732580.0 +2023-08-27,29.196697235107422,29.89547348022461,29.105552673339844,29.227079391479492,1635727.0 +2023-08-28,29.43975067138672,31.839895248413086,29.31822395324707,31.839895248413086,9065825.0 +2023-08-29,31.900657653808594,32.81210708618164,31.232263565063477,32.20447540283203,7188707.0 +2023-08-30,32.14371109008789,32.569053649902344,31.53607940673828,31.900657653808594,2127114.0 +2023-08-31,31.900657653808594,35.06034469604492,31.47531509399414,34.57423782348633,9070321.0 +2023-09-03,34.8780517578125,36.09331512451172,34.088130950927734,34.99958038330078,6547483.0 +2023-09-04,35.364158630371094,38.463077545166016,34.57423782348633,38.463077545166016,8810318.0 +2023-09-05,39.4352912902832,41.74428939819336,39.070709228515625,41.015132904052734,10015730.0 +2023-09-06,41.622764587402344,41.865814208984375,39.55681610107422,40.58979034423828,4366961.0 +2023-09-07,40.7113151550293,44.60015869140625,40.407501220703125,44.417869567871094,11501864.0 +2023-09-10,44.417869567871094,44.417869567871094,44.417869567871094,44.417869567871094,0.0 +2023-09-11,49.21815872192383,50.31189727783203,43.99252700805664,43.99252700805664,7458308.0 +2023-09-12,39.61758041381836,41.683528900146484,39.61758041381836,39.61758041381836,5955019.0 +2023-09-13,38.88842010498047,43.56718444824219,38.523841857910156,41.926578521728516,13271531.0 +2023-09-14,42.23039627075195,42.83802795410156,39.192237854003906,40.10368347167969,3696990.0 +2023-09-17,40.10368347167969,40.10368347167969,40.10368347167969,40.10368347167969,0.0 +2023-09-18,40.10368347167969,40.285972595214844,36.09331512451172,37.36934280395508,6678322.0 +2023-09-19,37.67315673828125,39.92139434814453,36.76171112060547,38.88842010498047,6189990.0 +2023-09-20,39.25300216674805,40.7113151550293,38.94918441772461,40.58979034423828,4709399.0 +2023-09-21,41.318946838378906,42.29115676879883,38.5846061706543,38.5846061706543,6427203.0 +2023-09-25,38.5846061706543,38.94918441772461,36.336368560791016,36.45789337158203,4289237.0 +2023-09-26,36.336368560791016,37.30857849121094,35.18186950683594,35.48568344116211,4464204.0 +2023-09-27,35.48568344116211,36.032554626464844,34.695762634277344,35.364158630371094,3600902.0 +2023-09-28,35.85026550292969,38.88842010498047,35.667972564697266,38.88842010498047,6234925.0 +2023-10-01,38.88842010498047,38.88842010498047,38.88842010498047,38.88842010498047,0.0 +2023-10-02,39.192237854003906,41.015132904052734,38.64537048339844,40.407501220703125,5431327.0 +2023-10-03,40.83284378051758,41.44047546386719,39.860633850097656,40.16444778442383,4265452.0 +2023-10-04,39.739105224609375,41.25818634033203,39.25300216674805,40.22521209716797,4428153.0 +2023-10-05,40.58979034423828,40.89360427856445,39.00994873046875,39.131473541259766,2312960.0 +2023-10-08,38.88842010498047,39.49605178833008,36.57942199707031,37.065528869628906,3183442.0 +2023-10-09,37.18705368041992,38.64537048339844,37.12628936767578,37.67315673828125,3113244.0 +2023-10-10,38.0984992980957,39.00994873046875,36.76171112060547,37.065528869628906,2757562.0 +2023-10-11,37.004764556884766,37.490867614746094,35.06034469604492,35.91102600097656,2796329.0 +2023-10-12,36.032554626464844,36.51865768432617,35.18186950683594,36.336368560791016,2233063.0 +2023-10-15,36.51865768432617,39.92139434814453,36.15407943725586,39.92139434814453,7083657.0 +2023-10-16,40.468265533447266,41.25818634033203,39.070709228515625,39.37452697753906,5529380.0 +2023-10-17,39.192237854003906,40.407501220703125,38.94918441772461,39.92139434814453,2767469.0 +2023-10-18,39.92139434814453,43.202606201171875,39.92139434814453,41.74428939819336,9373070.0 +2023-10-19,41.865814208984375,42.95955276489258,40.10368347167969,40.58979034423828,3976435.0 +2023-10-22,40.77207946777344,42.35192108154297,40.407501220703125,41.015132904052734,2792037.0 +2023-10-23,41.318946838378906,41.865814208984375,39.192237854003906,39.192237854003906,2841484.0 +2023-10-24,39.192237854003906,40.52902603149414,37.490867614746094,38.94918441772461,5146108.0 +2023-10-25,39.49605178833008,39.6783447265625,38.463077545166016,39.37452697753906,2224077.0 +2023-10-26,39.37452697753906,40.407501220703125,39.070709228515625,39.6783447265625,3414700.0 +2023-10-29,39.61758041381836,40.83284378051758,39.37452697753906,40.52902603149414,2295173.0 +2023-10-30,40.77207946777344,41.015132904052734,40.04292297363281,40.10368347167969,2097102.0 +2023-10-31,42.89878845214844,44.114051818847656,42.47344970703125,44.114051818847656,5754727.0 +2023-11-01,45.57236862182617,47.69908142089844,44.478633880615234,45.997711181640625,7701327.0 +2023-11-02,46.48381423950195,47.03068542480469,44.96473693847656,45.51160430908203,3928419.0 +2023-11-05,45.87618637084961,46.78763198852539,45.57236862182617,46.058475494384766,2463574.0 +2023-11-06,46.24076461791992,49.339683532714844,45.57236862182617,49.15739440917969,7703088.0 +2023-11-07,49.52197265625,50.19036865234375,48.30670928955078,48.732051849365234,5640371.0 +2023-11-08,48.61052703857422,51.95249938964844,48.36747360229492,51.1018180847168,6864320.0 +2023-11-09,50.8587646484375,51.34486770629883,49.461212158203125,50.19036865234375,3141814.0 +2023-11-12,50.12960433959961,53.167762756347656,49.94731521606445,52.256317138671875,5226232.0 +2023-11-13,52.37784194946289,53.714630126953125,50.372657775878906,51.40563201904297,4695437.0 +2023-11-14,51.52716064453125,52.317081451416016,50.43342208862305,51.34486770629883,2179544.0 +2023-11-15,51.95249938964844,52.49937057495117,46.24076461791992,46.24076461791992,6960829.0 +2023-11-16,45.87618637084961,49.461212158203125,44.84321212768555,48.61052703857422,9512694.0 +2023-11-19,49.21815872192383,50.008079528808594,47.82060623168945,48.30670928955078,3345020.0 +2023-11-20,48.30670928955078,48.97510528564453,47.09144973754883,47.75984191894531,2519572.0 +2023-11-21,47.94213104248047,49.21815872192383,47.69908142089844,47.94213104248047,2833341.0 +2023-11-22,48.06365966796875,49.400447845458984,48.00289535522461,49.21815872192383,2622566.0 +2023-11-23,48.06365966796875,49.400447845458984,48.00289535522461,49.21815872192383,2622566.0 +2023-11-26,49.27892303466797,49.339683532714844,47.577552795410156,47.69908142089844,2003793.0 +2023-11-27,47.82060623168945,48.54976272583008,47.516788482666016,47.69908142089844,1773963.0 +2023-11-28,47.94213104248047,48.185184478759766,46.72686767578125,46.90916061401367,1338156.0 +2023-11-29,47.03068542480469,48.42823791503906,47.03068542480469,47.516788482666016,2047177.0 +2023-11-30,47.69908142089844,48.185184478759766,47.09144973754883,47.75984191894531,1519710.0 +2023-12-03,47.75984191894531,48.853580474853516,47.6383171081543,48.06365966796875,2289150.0 +2023-12-04,48.245948791503906,48.36747360229492,47.75984191894531,48.245948791503906,1076816.0 +2023-12-05,48.245948791503906,48.914344787597656,47.94213104248047,48.30670928955078,1939464.0 +2023-12-06,48.42823791503906,49.400447845458984,48.185184478759766,48.853580474853516,3180275.0 +2023-12-07,49.15739440917969,49.21815872192383,48.185184478759766,48.36747360229492,1382795.0 +2023-12-10,48.36747360229492,49.21815872192383,48.00289535522461,48.853580474853516,2504116.0 +2023-12-11,48.97510528564453,50.43342208862305,48.61052703857422,48.914344787597656,4811379.0 +2023-12-12,48.914344787597656,49.15739440917969,48.42823791503906,48.4890022277832,1109362.0 +2023-12-13,48.61052703857422,48.853580474853516,47.881370544433594,48.30670928955078,1003265.0 +2023-12-14,48.06365966796875,48.97510528564453,47.94213104248047,48.06365966796875,1184842.0 +2023-12-17,48.06365966796875,48.36747360229492,47.881370544433594,48.00289535522461,600327.0 +2023-12-18,48.00289535522461,48.124420166015625,47.1522102355957,47.212974548339844,757347.0 +2023-12-19,47.09144973754883,47.516788482666016,44.84321212768555,46.48381423950195,3410810.0 +2023-12-20,46.78763198852539,46.84839630126953,45.81542205810547,46.18000030517578,881731.0 +2023-12-21,46.3015251159668,46.48381423950195,45.87618637084961,46.058475494384766,668796.0 +2023-12-24,46.18000030517578,48.245948791503906,46.058475494384766,47.75984191894531,2902995.0 +2023-12-25,48.06365966796875,48.06365966796875,47.212974548339844,47.33449935913086,1282984.0 +2023-12-26,47.577552795410156,49.58273696899414,47.03068542480469,48.97510528564453,5014024.0 +2023-12-27,49.03586959838867,53.167762756347656,49.03586959838867,52.07402801513672,9139402.0 +2023-12-28,52.49937057495117,52.803184509277344,51.16257858276367,51.52716064453125,3642805.0 +2023-12-31,51.95249938964844,52.62089538574219,51.1018180847168,51.52716064453125,2125962.0 +2024-01-01,51.89173889160156,51.89173889160156,50.55494689941406,50.919525146484375,1896613.0 +2024-01-02,50.55494689941406,52.317081451416016,50.55494689941406,51.40563201904297,2989370.0 +2024-01-03,51.34486770629883,51.40563201904297,49.52197265625,49.82579040527344,1870742.0 +2024-01-04,49.52197265625,50.919525146484375,49.21815872192383,50.372657775878906,1437449.0 +2024-01-07,50.79800033569336,51.77021026611328,50.55494689941406,50.6157112121582,1576810.0 +2024-01-08,50.8587646484375,51.1018180847168,50.49418640136719,50.919525146484375,752103.0 +2024-01-09,48.30670928955078,49.70426559448242,46.84839630126953,49.03586959838867,4723891.0 +2024-01-10,49.52197265625,53.167762756347656,48.732051849365234,52.195552825927734,7653423.0 +2024-01-11,52.256317138671875,52.9854736328125,51.22334289550781,52.256317138671875,3499824.0 +2024-01-14,52.134788513183594,57.238895416259766,51.77021026611328,57.05660629272461,7527413.0 +2024-01-15,57.178131103515625,58.15034484863281,55.17294692993164,55.84134292602539,4973967.0 +2024-01-16,55.53752517700195,56.75278854370117,54.01844787597656,55.84134292602539,3522032.0 +2024-01-17,55.90210723876953,57.299659729003906,55.35523986816406,55.659053802490234,2637565.0 +2024-01-18,55.659053802490234,55.719818115234375,54.0792121887207,55.112186431884766,1733004.0 +2024-01-21,55.659053802490234,56.631263732910156,55.23371124267578,55.598289489746094,1399871.0 +2024-01-22,55.598289489746094,55.598289489746094,55.598289489746094,55.598289489746094,0.0 +2024-01-23,55.598289489746094,58.454158782958984,55.051422119140625,56.99584197998047,4756464.0 +2024-01-24,57.238895416259766,58.08958053588867,56.99584197998047,57.968055725097656,2345184.0 +2024-01-25,58.02881622314453,59.00102615356445,57.66423797607422,58.27186965942383,1750741.0 +2024-01-28,58.33263397216797,59.426368713378906,57.72500228881836,59.122554779052734,2285457.0 +2024-01-29,59.30484390258789,60.702396392822266,58.87950134277344,60.33781814575195,2497911.0 +2024-01-30,60.21628952026367,60.27705383300781,56.08439636230469,57.11737060546875,2262881.0 +2024-01-31,57.11737060546875,59.365604400634766,56.50973892211914,58.21110534667969,1522083.0 +2024-02-01,58.21110534667969,58.33263397216797,54.92989730834961,56.81355285644531,1905740.0 +2024-02-04,55.90210723876953,56.631263732910156,54.92989730834961,55.41600036621094,1379862.0 +2024-02-05,55.41600036621094,56.02363204956055,52.56013107299805,53.28929138183594,2186917.0 +2024-02-06,53.28929138183594,57.11737060546875,53.28929138183594,57.11737060546875,3732284.0 +2024-02-07,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,14906.0 +2024-02-08,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,14906.0 +2024-02-11,75.9000015258789,75.9000015258789,75.9000015258789,75.9000015258789,27501.0 +2024-02-12,83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,921200.0 +2024-02-13,85.0,88.0,78.19999694824219,80.0999984741211,3060720.0 +2024-02-14,81.0,88.0999984741211,80.30000305175781,88.0999984741211,4279118.0 +2024-02-15,88.0,96.80000305175781,86.5,96.5,3571926.0 +2024-02-18,97.9000015258789,106.0,97.80000305175781,106.0,2557870.0 +2024-02-19,112.0,114.19999694824219,95.4000015258789,103.19999694824219,6564642.0 +2024-02-20,104.19999694824219,108.5999984741211,96.4000015258789,97.5,2610413.0 +2024-02-21,98.30000305175781,103.4000015258789,97.69999694824219,101.80000305175781,2673515.0 +2024-02-25,102.19999694824219,103.0,100.0,100.80000305175781,837315.0 +2024-02-26,101.19999694824219,101.19999694824219,95.69999694824219,95.80000305175781,920817.0 +2024-02-27,95.80000305175781,101.19999694824219,93.5999984741211,100.0,1245275.0 +2024-02-28,99.5999984741211,101.19999694824219,98.0,99.30000305175781,643389.0 +2024-02-29,99.0999984741211,100.19999694824219,97.4000015258789,99.5999984741211,880348.0 +2024-03-03,99.0,99.0999984741211,97.0,97.0999984741211,439223.0 +2024-03-04,97.19999694824219,98.69999694824219,95.0,95.5,422243.0 +2024-03-05,95.5,95.5,95.5,95.5,0.0 +2024-03-06,94.80000305175781,98.0999984741211,90.5999984741211,91.5,2559886.0 +2024-03-07,91.0,96.4000015258789,89.19999694824219,89.9000015258789,3539498.0 +2024-03-10,89.80000305175781,94.0,85.4000015258789,93.5999984741211,2860018.0 +2024-03-11,94.30000305175781,96.0,91.5,93.0,1711598.0 +2024-03-12,93.0999984741211,94.69999694824219,91.69999694824219,92.9000015258789,1070047.0 +2024-03-13,93.0,94.4000015258789,92.19999694824219,93.0999984741211,1169160.0 +2024-03-14,93.0,94.0,91.0,91.5,1023634.0 +2024-03-17,91.5,91.5999984741211,88.5,88.69999694824219,1245795.0 +2024-03-18,88.5,90.4000015258789,85.69999694824219,87.80000305175781,1239235.0 +2024-03-19,87.80000305175781,89.30000305175781,85.5999984741211,86.0,886042.0 +2024-03-20,86.19999694824219,88.9000015258789,84.5999984741211,85.0,1278206.0 +2024-03-21,85.0,87.9000015258789,84.80000305175781,86.5,1383730.0 +2024-03-24,86.5,86.69999694824219,83.9000015258789,85.0999984741211,987064.0 +2024-03-25,84.4000015258789,93.5999984741211,84.0999984741211,93.5999984741211,4710385.0 +2024-03-26,95.0,101.5999984741211,94.5999984741211,96.30000305175781,6245993.0 +2024-03-27,96.5,99.80000305175781,95.0,95.9000015258789,2566904.0 +2024-03-28,97.0999984741211,98.9000015258789,94.19999694824219,95.5999984741211,1582050.0 +2024-03-31,96.0,97.69999694824219,91.0,93.69999694824219,1427753.0 +2024-04-01,93.69999694824219,96.80000305175781,92.5999984741211,95.5,1090674.0 +2024-04-02,96.5,98.30000305175781,95.0,95.19999694824219,1130838.0 +2024-04-03,95.80000305175781,99.9000015258789,95.5,97.5,2688975.0 +2024-04-04,98.30000305175781,102.4000015258789,97.0999984741211,100.19999694824219,2942623.0 +2024-04-14,,,,, +2024-04-15,113.0,117.4000015258789,108.19999694824219,109.5999984741211,5513895.0 +2024-04-16,110.0,118.0,108.80000305175781,116.80000305175781,5134257.0 +2024-04-17,118.0,119.4000015258789,113.19999694824219,115.5999984741211,2735242.0 +2024-04-18,115.4000015258789,117.19999694824219,111.5999984741211,113.5999984741211,1358629.0 +2024-04-21,113.5999984741211,115.4000015258789,112.19999694824219,112.80000305175781,1216381.0 +2024-04-22,113.0,116.5999984741211,112.19999694824219,115.5999984741211,2073242.0 +2024-04-23,116.4000015258789,125.0,116.4000015258789,121.19999694824219,5441747.0 +2024-04-24,123.0,124.5999984741211,116.80000305175781,118.4000015258789,3181527.0 +2024-04-25,120.0,126.19999694824219,120.0,125.0,4673790.0 +2024-04-28,125.0,125.0,125.0,125.0,0.0 +2024-04-29,124.5999984741211,125.5999984741211,116.4000015258789,121.5999984741211,2089293.0 +2024-04-30,122.0,125.0,120.80000305175781,122.5999984741211,1412907.0 +2024-05-01,122.5999984741211,123.4000015258789,119.0,119.0,1218194.0 +2024-05-02,118.80000305175781,120.4000015258789,115.80000305175781,117.19999694824219,1575702.0 +2024-05-05,116.0,121.5999984741211,114.19999694824219,121.0,1511322.0 +2024-05-06,121.0,122.4000015258789,118.5999984741211,118.5999984741211,1036423.0 +2024-05-07,118.5999984741211,125.0,117.80000305175781,123.0,2865272.0 +2024-05-08,123.19999694824219,124.0,120.0,122.4000015258789,1297671.0 +2024-05-09,122.0,124.5999984741211,120.4000015258789,122.0,1239677.0 +2024-05-12,122.0,122.5999984741211,118.80000305175781,120.5999984741211,874819.0 +2024-05-13,120.0,122.0,117.80000305175781,118.4000015258789,954172.0 +2024-05-14,119.0,120.5999984741211,114.19999694824219,114.19999694824219,1000200.0 +2024-05-15,114.4000015258789,119.80000305175781,114.4000015258789,119.19999694824219,1168872.0 +2024-05-16,119.5999984741211,119.80000305175781,115.80000305175781,117.0,633117.0 +2024-05-19,117.0,117.0,117.0,117.0,0.0 +2024-05-20,113.0,118.4000015258789,112.80000305175781,116.80000305175781,1345146.0 +2024-05-21,117.5999984741211,117.5999984741211,112.4000015258789,112.4000015258789,1290031.0 +2024-05-22,112.5999984741211,114.4000015258789,110.80000305175781,112.5999984741211,698232.0 +2024-05-23,112.19999694824219,113.5999984741211,111.4000015258789,112.19999694824219,586659.0 +2024-05-26,112.19999694824219,114.19999694824219,111.4000015258789,113.5999984741211,615960.0 +2024-05-27,114.0,115.80000305175781,113.0,115.0,900780.0 +2024-05-28,116.0,117.0,113.5999984741211,114.0,1230445.0 +2024-05-29,115.0,115.0,112.0,112.5999984741211,353939.0 +2024-05-30,112.5999984741211,112.5999984741211,112.5999984741211,112.5999984741211,0.0 +2024-06-02,112.5999984741211,112.5999984741211,112.5999984741211,112.5999984741211,0.0 +2024-06-03,104.0,111.5999984741211,104.0,111.5999984741211,1393296.0 +2024-06-04,112.4000015258789,113.4000015258789,109.5999984741211,110.19999694824219,894467.0 +2024-06-05,111.19999694824219,113.0,105.0,111.80000305175781,1062517.0 +2024-06-06,112.0,112.19999694824219,105.80000305175781,106.4000015258789,982620.0 +2024-06-09,95.80000305175781,99.80000305175781,95.80000305175781,95.80000305175781,4060812.0 +2024-06-10,95.30000305175781,98.4000015258789,87.0999984741211,93.0999984741211,6833159.0 +2024-06-11,93.9000015258789,95.0,92.0999984741211,92.19999694824219,3177682.0 +2024-06-12,91.5,92.30000305175781,89.30000305175781,89.5999984741211,1454307.0 +2024-06-13,89.9000015258789,90.19999694824219,85.0,88.9000015258789,2013888.0 +2024-06-23,89.30000305175781,89.4000015258789,84.80000305175781,85.0,1171271.0 +2024-06-24,85.0,92.69999694824219,84.80000305175781,91.69999694824219,3537274.0 +2024-06-25,92.4000015258789,93.69999694824219,90.69999694824219,93.0999984741211,1935666.0 +2024-06-26,93.4000015258789,93.69999694824219,92.19999694824219,93.0,945335.0 +2024-06-27,93.30000305175781,94.30000305175781,92.30000305175781,92.5,952325.0 +2024-06-30,92.5,92.5,92.5,92.5,0.0 +2024-07-01,89.0999984741211,93.9000015258789,89.0999984741211,92.4000015258789,1900132.0 +2024-07-02,92.5,92.69999694824219,90.5,90.9000015258789,744641.0 +2024-07-03,90.9000015258789,92.5999984741211,90.0,90.5,675885.0 +2024-07-04,90.80000305175781,91.9000015258789,89.80000305175781,89.80000305175781,625166.0 +2024-07-07,90.0999984741211,91.4000015258789,89.80000305175781,90.80000305175781,546511.0 +2024-07-08,91.0,91.0,88.80000305175781,89.69999694824219,527632.0 +2024-07-09,90.0,91.5999984741211,89.69999694824219,90.69999694824219,686956.0 +2024-07-10,90.80000305175781,94.0,90.4000015258789,94.0,2173311.0 +2024-07-11,94.19999694824219,95.0,92.5999984741211,94.0999984741211,1983386.0 +2024-07-14,94.19999694824219,95.80000305175781,93.69999694824219,94.4000015258789,913493.0 +2024-07-15,94.5,94.5,92.5999984741211,93.0,672143.0 +2024-07-16,93.0,93.30000305175781,92.5,92.80000305175781,381204.0 +2024-07-17,92.9000015258789,94.4000015258789,92.9000015258789,93.9000015258789,710917.0 +2024-07-18,94.0,94.0,92.0999984741211,92.0999984741211,887554.0 +2024-07-21,92.0999984741211,98.5,91.5999984741211,98.0,4081119.0 +2024-07-22,98.9000015258789,98.9000015258789,95.4000015258789,97.0,1885751.0 +2024-07-23,97.0,97.9000015258789,95.5999984741211,95.9000015258789,1164684.0 +2024-07-24,96.0,101.19999694824219,95.69999694824219,99.19999694824219,3467882.0 +2024-07-25,98.69999694824219,99.5,97.0999984741211,98.30000305175781,1163252.0 +2024-07-28,99.0,103.19999694824219,99.0,101.0,2685943.0 +2024-07-29,101.0,101.0,97.19999694824219,97.69999694824219,1220852.0 +2024-07-30,97.4000015258789,98.80000305175781,96.0,96.5,786517.0 +2024-07-31,96.0999984741211,96.5,92.80000305175781,94.0,1031001.0 +2024-08-01,93.9000015258789,94.9000015258789,92.19999694824219,94.69999694824219,705886.0 +2024-08-04,91.0,92.30000305175781,85.30000305175781,85.4000015258789,3598089.0 +2024-08-05,82.5,86.30000305175781,77.19999694824219,84.69999694824219,2969140.0 +2024-08-06,86.80000305175781,90.19999694824219,85.5999984741211,89.5,2234515.0 +2024-08-07,90.4000015258789,90.4000015258789,87.30000305175781,87.4000015258789,644514.0 +2024-08-08,86.5,87.0,83.5999984741211,86.0,681787.0 +2024-08-11,87.0999984741211,89.30000305175781,84.69999694824219,85.30000305175781,1044821.0 +2024-08-12,85.30000305175781,85.5,79.69999694824219,81.69999694824219,1855536.0 +2024-08-13,81.5999984741211,83.5,80.69999694824219,82.19999694824219,1277327.0 +2024-08-14,82.0,85.0,82.0,83.0999984741211,1044874.0 +2024-08-15,84.0,86.9000015258789,83.80000305175781,85.0,1868598.0 +2024-08-18,86.19999694824219,87.0,85.5,86.30000305175781,568997.0 +2024-08-19,86.4000015258789,86.5,85.0999984741211,85.30000305175781,578299.0 +2024-08-20,85.30000305175781,87.5,85.0999984741211,86.4000015258789,1458240.0 +2024-08-21,86.4000015258789,88.5,85.9000015258789,87.9000015258789,1375468.0 +2024-08-22,88.30000305175781,88.69999694824219,87.0999984741211,87.4000015258789,839725.0 +2024-08-25,87.80000305175781,89.9000015258789,87.4000015258789,89.19999694824219,1108788.0 +2024-08-26,89.5,93.30000305175781,89.19999694824219,90.9000015258789,2269114.0 +2024-08-27,91.5,91.80000305175781,88.80000305175781,89.30000305175781,885419.0 +2024-08-28,89.0999984741211,89.5,87.9000015258789,88.0999984741211,588541.0 +2024-08-29,88.80000305175781,89.30000305175781,87.69999694824219,88.4000015258789,505579.0 +2024-09-01,88.9000015258789,88.9000015258789,87.80000305175781,87.80000305175781,399203.0 +2024-09-02,87.80000305175781,88.0,86.5,86.69999694824219,531267.0 +2024-09-03,86.69999694824219,88.69999694824219,86.30000305175781,87.80000305175781,588653.0 +2024-09-04,87.0,87.80000305175781,85.80000305175781,87.30000305175781,496277.0 +2024-09-05,87.5,87.5999984741211,85.0999984741211,85.80000305175781,621824.0 +2024-09-08,85.0,85.30000305175781,82.30000305175781,84.0,776078.0 +2024-09-09,83.19999694824219,84.9000015258789,82.80000305175781,84.19999694824219,492474.0 +2024-09-10,84.4000015258789,85.5999984741211,83.80000305175781,84.5,573803.0 +2024-09-11,84.5,84.5,82.4000015258789,82.4000015258789,366391.0 +2024-09-12,82.80000305175781,84.30000305175781,82.80000305175781,84.0999984741211,304725.0 +2024-09-15,87.9000015258789,88.80000305175781,86.0999984741211,86.0999984741211,1110458.0 +2024-09-16,86.5,86.5,84.30000305175781,84.5999984741211,522183.0 +2024-09-17,84.5999984741211,88.0999984741211,84.5999984741211,87.0,1220070.0 +2024-09-18,86.80000305175781,88.5999984741211,86.0999984741211,88.0,1024350.0 +2024-09-19,88.5,95.0999984741211,87.19999694824219,95.0,3852355.0 +2024-09-22,95.9000015258789,98.30000305175781,93.5,93.5999984741211,1713160.0 +2024-09-24,93.5999984741211,96.19999694824219,93.5999984741211,95.80000305175781,1115637.0 +2024-09-25,95.9000015258789,95.9000015258789,93.80000305175781,95.0,681465.0 +2024-09-26,95.0,96.69999694824219,94.4000015258789,94.9000015258789,1314038.0 +2024-09-29,95.5,95.5,93.19999694824219,94.5,611078.0 +2024-09-30,94.5,95.0,93.0999984741211,93.30000305175781,562834.0 +2024-10-01,93.19999694824219,94.5,92.5999984741211,92.9000015258789,409329.0 +2024-10-02,92.9000015258789,92.9000015258789,92.9000015258789,92.9000015258789,0.0 +2024-10-03,90.0999984741211,93.9000015258789,90.0999984741211,92.5,1312271.0 +2024-10-06,93.9000015258789,96.30000305175781,91.0,93.0,2657665.0 +2024-10-07,94.19999694824219,95.5999984741211,93.5,94.4000015258789,1026333.0 +2024-10-08,94.4000015258789,96.0,93.30000305175781,95.0,1116171.0 +2024-10-09,95.0,95.9000015258789,91.30000305175781,93.0,824544.0 +2024-10-10,93.4000015258789,94.9000015258789,92.9000015258789,94.9000015258789,623660.0 +2024-10-13,95.0999984741211,98.30000305175781,95.0999984741211,97.5,1457082.0 +2024-10-14,98.0,107.19999694824219,97.69999694824219,107.19999694824219,5095475.0 +2024-10-15,109.0,110.4000015258789,104.0,105.5999984741211,2219285.0 +2024-10-16,105.4000015258789,112.4000015258789,105.0,109.19999694824219,2721270.0 +2024-10-17,109.4000015258789,111.5999984741211,107.5999984741211,108.0,1629098.0 +2024-10-20,108.4000015258789,109.19999694824219,105.80000305175781,106.5999984741211,597897.0 +2024-10-21,106.5999984741211,108.80000305175781,106.19999694824219,107.4000015258789,384002.0 +2024-10-22,110.0,112.0,107.19999694824219,107.4000015258789,1259660.0 +2024-10-23,107.5999984741211,108.19999694824219,105.5999984741211,106.5999984741211,572160.0 +2024-10-24,107.0,107.80000305175781,104.0,106.0,488670.0 +2024-10-27,107.4000015258789,110.5999984741211,106.80000305175781,109.80000305175781,1156198.0 +2024-10-28,110.0,110.80000305175781,108.4000015258789,109.4000015258789,688336.0 +2024-10-29,109.0,110.0,108.4000015258789,110.0,808375.0 +2024-10-30,114.0,118.19999694824219,111.80000305175781,116.80000305175781,4045010.0 +2024-10-31,116.4000015258789,120.19999694824219,115.0,117.19999694824219,2017739.0 +2024-11-03,115.4000015258789,117.19999694824219,113.4000015258789,115.0,692618.0 +2024-11-04,115.0,116.19999694824219,112.4000015258789,113.80000305175781,779301.0 +2024-11-05,113.80000305175781,115.80000305175781,113.80000305175781,114.0,468838.0 +2024-11-06,115.0,118.19999694824219,114.80000305175781,116.5999984741211,930106.0 +2024-11-07,117.0,117.19999694824219,114.80000305175781,115.0,560569.0 +2024-11-10,115.4000015258789,115.4000015258789,112.19999694824219,112.5999984741211,546089.0 +2024-11-11,112.19999694824219,115.4000015258789,111.5999984741211,114.80000305175781,751483.0 +2024-11-12,115.0,117.5999984741211,114.5999984741211,116.80000305175781,928879.0 +2024-11-13,116.5999984741211,117.4000015258789,115.19999694824219,116.0,347541.0 +2024-11-14,116.5999984741211,117.19999694824219,112.80000305175781,113.80000305175781,469102.0 +2024-11-17,113.80000305175781,113.80000305175781,113.80000305175781,113.80000305175781,0.0 +2024-11-18,116.19999694824219,117.0,113.80000305175781,114.0,383806.0 +2024-11-19,114.19999694824219,115.19999694824219,113.19999694824219,114.0,192603.0 +2024-11-20,114.0,116.19999694824219,113.80000305175781,114.5999984741211,280244.0 +2024-11-21,114.4000015258789,114.5999984741211,113.0,114.19999694824219,226547.0 +2024-11-24,114.19999694824219,114.80000305175781,112.80000305175781,113.5999984741211,183243.0 +2024-11-25,113.80000305175781,117.4000015258789,113.0,117.0,1011109.0 +2024-11-26,117.4000015258789,118.80000305175781,115.80000305175781,115.80000305175781,787019.0 +2024-11-27,116.0,118.19999694824219,115.19999694824219,116.80000305175781,645562.0 +2024-11-28,116.80000305175781,117.4000015258789,114.5999984741211,114.80000305175781,346510.0 +2024-12-01,116.80000305175781,117.4000015258789,114.5999984741211,114.80000305175781,346510.0 +2024-12-02,115.4000015258789,121.5999984741211,115.19999694824219,119.0,1506873.0 +2024-12-03,119.19999694824219,120.19999694824219,118.4000015258789,118.80000305175781,720206.0 +2024-12-04,118.80000305175781,121.0,118.5999984741211,119.5999984741211,493889.0 +2024-12-05,119.5999984741211,120.5999984741211,118.19999694824219,118.5999984741211,436530.0 +2024-12-08,118.5999984741211,119.80000305175781,118.0,118.19999694824219,220743.0 +2024-12-09,117.19999694824219,117.80000305175781,113.19999694824219,114.19999694824219,1037986.0 +2024-12-10,113.4000015258789,114.19999694824219,112.4000015258789,113.0,476530.0 +2024-12-11,113.0,117.0,112.19999694824219,116.80000305175781,604013.0 +2024-12-12,117.19999694824219,118.5999984741211,114.4000015258789,114.80000305175781,541044.0 +2024-12-15,114.80000305175781,116.5999984741211,114.4000015258789,115.80000305175781,234571.0 +2024-12-16,115.5999984741211,116.5999984741211,114.4000015258789,115.0,202349.0 +2024-12-17,114.80000305175781,115.0,112.0,112.19999694824219,430991.0 +2024-12-18,112.19999694824219,114.19999694824219,112.19999694824219,113.4000015258789,310161.0 +2024-12-19,112.0,113.0,111.4000015258789,113.0,269651.0 +2024-12-22,113.0,114.4000015258789,112.4000015258789,112.5999984741211,199406.0 +2024-12-23,113.0,113.0,109.5999984741211,110.80000305175781,363168.0 +2024-12-24,108.80000305175781,110.4000015258789,105.19999694824219,108.4000015258789,479290.0 +2024-12-25,108.5999984741211,112.0,108.4000015258789,109.0,424020.0 +2024-12-26,110.0,110.4000015258789,108.19999694824219,108.80000305175781,203469.0 +2024-12-29,108.80000305175781,109.19999694824219,107.0,107.80000305175781,365102.0 +2024-12-30,107.80000305175781,108.80000305175781,106.19999694824219,108.5999984741211,203704.0 +2024-12-31,108.80000305175781,110.0,107.19999694824219,109.0,436462.0 +2025-01-01,109.4000015258789,110.0,108.19999694824219,109.19999694824219,237942.0 +2025-01-02,109.19999694824219,109.19999694824219,107.5999984741211,108.19999694824219,273940.0 +2025-01-05,108.19999694824219,108.5999984741211,107.0,108.0,183354.0 +2025-01-06,108.19999694824219,112.4000015258789,107.4000015258789,111.4000015258789,650043.0 +2025-01-07,111.4000015258789,111.4000015258789,109.5999984741211,110.4000015258789,378021.0 +2025-01-08,110.5999984741211,111.80000305175781,110.0,110.19999694824219,226801.0 +2025-01-09,110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0.0 +2025-01-12,108.4000015258789,111.0,108.4000015258789,108.80000305175781,118610.0 +2025-01-13,109.4000015258789,109.4000015258789,106.80000305175781,107.0,314648.0 +2025-01-14,107.80000305175781,107.80000305175781,106.4000015258789,107.19999694824219,382724.0 +2025-01-15,107.19999694824219,107.4000015258789,103.19999694824219,104.4000015258789,753576.0 +2025-01-16,104.0,106.5999984741211,103.80000305175781,106.19999694824219,662903.0 +2025-01-19,106.4000015258789,107.80000305175781,105.4000015258789,106.80000305175781,313318.0 +2025-01-20,107.0,108.19999694824219,106.4000015258789,107.19999694824219,318352.0 +2025-01-21,107.4000015258789,108.19999694824219,103.80000305175781,105.4000015258789,1013433.0 +2025-01-22,105.19999694824219,106.19999694824219,101.80000305175781,102.5999984741211,1082578.0 +2025-01-23,102.0,103.80000305175781,100.4000015258789,103.19999694824219,994792.0 +2025-01-26,103.5999984741211,104.5999984741211,102.4000015258789,102.5999984741211,554750.0 +2025-01-27,102.4000015258789,102.4000015258789,100.5999984741211,101.4000015258789,627294.0 +2025-01-28,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 +2025-01-29,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 +2025-01-30,102.0,105.0,101.5999984741211,104.4000015258789,638962.0 +2025-02-02,104.5999984741211,105.80000305175781,103.5999984741211,104.5999984741211,537623.0 +2025-02-03,104.4000015258789,104.80000305175781,103.0,104.19999694824219,414144.0 +2025-02-04,103.80000305175781,105.0,103.5999984741211,104.5999984741211,285271.0 +2025-02-05,105.0,107.80000305175781,104.80000305175781,107.0,1187918.0 +2025-02-06,107.4000015258789,107.4000015258789,105.4000015258789,107.4000015258789,461303.0 +2025-02-09,107.4000015258789,109.19999694824219,107.0,108.0,711931.0 +2025-02-10,107.4000015258789,108.0,105.4000015258789,106.5999984741211,527724.0 +2025-02-11,105.19999694824219,106.19999694824219,103.4000015258789,106.0,1057450.0 +2025-02-12,107.0,109.4000015258789,106.5999984741211,107.4000015258789,1471102.0 +2025-02-13,107.4000015258789,107.80000305175781,105.80000305175781,106.19999694824219,330248.0 +2025-02-16,106.80000305175781,107.0,104.5999984741211,104.80000305175781,283978.0 +2025-02-17,104.80000305175781,106.4000015258789,103.4000015258789,104.4000015258789,401517.0 +2025-02-18,105.0,106.0,103.80000305175781,103.80000305175781,266969.0 +2025-02-19,103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0.0 +2025-02-20,103.5999984741211,103.80000305175781,101.19999694824219,103.0,338145.0 +2025-02-24,103.0,103.19999694824219,100.5999984741211,101.80000305175781,347103.0 +2025-02-25,100.4000015258789,101.5999984741211,99.19999694824219,101.0,486254.0 +2025-02-26,101.0,102.0,99.4000015258789,100.0,354259.0 +2025-02-27,100.0,100.0,98.0,99.0,232456.0 +2025-03-02,99.0,99.0,94.0,94.80000305175781,261327.0 +2025-03-03,94.5999984741211,96.9000015258789,94.30000305175781,95.0,489389.0 +2025-03-04,95.0,95.30000305175781,92.5,93.19999694824219,394169.0 +2025-03-05,93.0,93.5999984741211,90.5,91.69999694824219,383272.0 +2025-03-06,90.69999694824219,91.69999694824219,86.80000305175781,89.9000015258789,751747.0 +2025-03-09,90.5,93.0,88.0,92.5,559481.0 +2025-03-10,92.5,92.5,89.0,89.30000305175781,725275.0 +2025-03-11,87.5999984741211,92.0999984741211,86.4000015258789,91.4000015258789,628056.0 +2025-03-12,91.4000015258789,93.69999694824219,91.0999984741211,93.19999694824219,302716.0 +2025-03-13,94.30000305175781,95.4000015258789,92.9000015258789,93.0,265703.0 +2025-03-16,93.19999694824219,94.9000015258789,92.69999694824219,93.80000305175781,242486.0 +2025-03-17,93.80000305175781,94.69999694824219,92.0999984741211,92.5,189901.0 +2025-03-18,92.4000015258789,93.0,90.5,90.5,243936.0 +2025-03-19,90.0,91.0,89.4000015258789,90.19999694824219,144934.0 +2025-03-20,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0 +2025-03-23,91.0,91.30000305175781,90.0,90.0,91705.0 +2025-03-24,90.0999984741211,91.0,89.5999984741211,89.5999984741211,142314.0 +2025-03-25,89.5999984741211,90.0,88.69999694824219,89.0999984741211,150787.0 +2025-03-26,88.19999694824219,92.4000015258789,88.19999694824219,91.69999694824219,181274.0 +2025-03-27,92.0,92.80000305175781,91.5,92.5,151328.0 +2025-04-03,91.0,92.30000305175781,90.19999694824219,91.69999694824219,121620.0 +2025-04-06,85.19999694824219,86.80000305175781,82.80000305175781,84.0,570592.0 +2025-04-07,81.19999694824219,86.19999694824219,80.0,84.0,504427.0 +2025-04-08,86.9000015258789,89.69999694824219,86.0,86.80000305175781,524104.0 +2025-04-09,86.19999694824219,87.80000305175781,83.30000305175781,83.30000305175781,320114.0 +2025-04-10,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0 +2025-04-13,88.9000015258789,94.4000015258789,88.5999984741211,94.4000015258789,585095.0 +2025-04-14,94.5999984741211,98.4000015258789,94.30000305175781,97.0999984741211,784041.0 +2025-04-15,97.9000015258789,99.5999984741211,96.30000305175781,97.0,487881.0 +2025-04-16,97.0,97.5999984741211,96.0,96.30000305175781,223600.0 +2025-04-17,96.30000305175781,96.30000305175781,96.30000305175781,96.30000305175781,0.0 +2025-04-20,95.0,97.4000015258789,95.0,97.0,294998.0 +2025-04-21,97.4000015258789,98.0,95.69999694824219,95.80000305175781,196344.0 +2025-04-22,95.0,95.80000305175781,94.5999984741211,95.19999694824219,117907.0 +2025-04-23,96.5,97.0,94.9000015258789,95.0999984741211,152412.0 +2025-04-24,95.4000015258789,96.5999984741211,95.30000305175781,96.19999694824219,196965.0 +2025-04-27,96.80000305175781,98.19999694824219,96.5,97.19999694824219,386279.0 +2025-04-28,97.5,98.19999694824219,96.69999694824219,97.19999694824219,208740.0 +2025-04-29,98.0,102.0,97.0999984741211,100.80000305175781,1166871.0 +2025-04-30,100.80000305175781,101.4000015258789,99.19999694824219,100.19999694824219,377197.0 +2025-05-01,100.80000305175781,101.19999694824219,98.5999984741211,99.30000305175781,217889.0 +2025-05-04,99.5,100.0,97.69999694824219,98.0,174566.0 +2025-05-05,97.5999984741211,99.5,96.5,99.0999984741211,190816.0 +2025-05-06,99.0999984741211,99.0999984741211,96.30000305175781,96.5,124065.0 +2025-05-07,96.19999694824219,97.69999694824219,95.0,95.0,133147.0 +2025-05-08,95.0,96.0,94.0,95.0,84824.0 +2025-05-11,95.0,97.19999694824219,95.0,95.4000015258789,144774.0 +2025-05-12,96.0999984741211,97.69999694824219,96.0999984741211,96.9000015258789,143378.0 +2025-05-13,97.0,99.5,96.5999984741211,99.0,314278.0 +2025-05-14,99.0,99.0,97.19999694824219,97.69999694824219,154933.0 +2025-05-15,97.0,97.69999694824219,96.19999694824219,96.19999694824219,143901.0 +2025-05-18,96.19999694824219,96.19999694824219,96.19999694824219,96.19999694824219,0.0 +2025-05-19,102.80000305175781,105.5999984741211,102.4000015258789,105.5999984741211,1126730.0 +2025-05-20,105.0,105.0,99.9000015258789,100.80000305175781,979003.0 +2025-05-21,101.0,102.80000305175781,99.5999984741211,100.5999984741211,415853.0 +2025-05-22,101.4000015258789,103.4000015258789,98.0,98.30000305175781,433299.0 +2025-05-25,99.0,99.0999984741211,95.4000015258789,95.5,236338.0 +2025-05-26,95.69999694824219,96.30000305175781,92.80000305175781,95.30000305175781,200983.0 +2025-05-27,96.5999984741211,96.5999984741211,93.0999984741211,94.5,178446.0 +2025-05-28,94.80000305175781,96.0999984741211,94.4000015258789,95.0999984741211,188499.0 +2025-05-29,96.0,96.9000015258789,95.5999984741211,96.9000015258789,239569.0 +2025-06-01,97.9000015258789,99.4000015258789,95.0,95.30000305175781,504685.0 +2025-06-02,95.0,96.19999694824219,94.5999984741211,95.0,181180.0 +2025-06-03,95.0999984741211,96.5,94.9000015258789,96.0,133614.0 +2025-06-04,96.30000305175781,98.4000015258789,96.0999984741211,98.4000015258789,342685.0 +2025-06-11,99.0,99.5999984741211,96.5999984741211,97.80000305175781,314442.0 +2025-06-12,96.80000305175781,96.80000305175781,92.5999984741211,92.80000305175781,234285.0 +2025-06-15,83.69999694824219,91.19999694824219,83.69999694824219,89.0,481571.0 +2025-06-16,90.5,92.5,90.5,91.30000305175781,185335.0 +2025-06-17,91.30000305175781,92.19999694824219,88.80000305175781,91.5,348028.0 +2025-06-18,90.19999694824219,90.9000015258789,88.0999984741211,90.19999694824219,317106.0 +2025-06-19,90.80000305175781,92.0,89.4000015258789,89.80000305175781,252929.0 +2025-06-22,89.19999694824219,93.5,89.19999694824219,92.19999694824219,363306.0 +2025-06-23,92.9000015258789,95.0,92.5999984741211,93.0999984741211,360882.0 +2025-06-24,94.5999984741211,98.0,94.0,98.0,576135.0 +2025-06-25,98.19999694824219,99.4000015258789,97.0,98.9000015258789,314212.0 +2025-06-26,98.69999694824219,99.5,98.0999984741211,98.80000305175781,199585.0 +2025-06-29,105.0,105.0,100.4000015258789,101.69999694824219,787639.0 +2025-06-30,101.9000015258789,103.0999984741211,100.9000015258789,102.19999694824219,512648.0 +2025-07-01,102.5,102.5,100.80000305175781,102.0,315847.0 +2025-07-02,102.0,102.5999984741211,99.94999694824219,100.0,300665.0 +2025-07-03,100.0,101.5999984741211,99.44999694824219,101.30000305175781,314698.0 +2025-07-06,101.4000015258789,102.5,100.80000305175781,100.9000015258789,275968.0 +2025-07-07,101.69999694824219,101.69999694824219,100.5,100.5,227953.0 +2025-07-08,100.0,101.0,99.0,99.19999694824219,216863.0 +2025-07-09,99.0,99.80000305175781,98.6500015258789,99.69999694824219,202128.0 +2025-07-10,99.94999694824219,100.69999694824219,99.19999694824219,99.9000015258789,168560.0 +2025-07-13,99.9000015258789,101.4000015258789,99.30000305175781,101.0,332238.0 +2025-07-14,101.0999984741211,101.4000015258789,98.75,99.94999694824219,282931.0 +2025-07-15,100.0,100.0,98.25,98.5,131877.0 +2025-07-16,99.44999694824219,99.44999694824219,97.5,97.94999694824219,100161.0 +2025-07-17,97.94999694824219,97.94999694824219,97.94999694824219,97.94999694824219,0.0 +2025-07-20,97.0,97.69999694824219,95.0,95.0,118611.0 +2025-07-21,94.80000305175781,96.75,93.80000305175781,96.4000015258789,193075.0 +2025-07-22,96.80000305175781,96.80000305175781,94.19999694824219,94.55000305175781,134510.0 +2025-07-23,95.0,96.0,94.19999694824219,95.69999694824219,121525.0 +2025-07-24,95.75,98.05000305175781,95.05000305175781,96.4000015258789,234578.0 +2025-07-27,98.80000305175781,101.5999984741211,98.75,99.8499984741211,622289.0 +2025-07-28,100.5999984741211,100.5999984741211,98.5,98.55000305175781,187960.0 +2025-07-29,98.0999984741211,98.3499984741211,96.80000305175781,97.0,161804.0 +2025-07-30,97.0,97.55000305175781,96.30000305175781,96.9000015258789,74232.0 +2025-07-31,96.9000015258789,97.3499984741211,96.05000305175781,96.9000015258789,57897.0 +2025-08-03,95.80000305175781,96.55000305175781,95.19999694824219,95.9000015258789,75230.0 +2025-08-04,96.19999694824219,97.25,95.44999694824219,97.0,113816.0 +2025-08-05,97.0999984741211,98.0999984741211,96.55000305175781,97.3499984741211,125386.0 +2025-08-06,99.0,100.0,97.80000305175781,98.75,245830.0 +2025-08-07,98.44999694824219,98.55000305175781,97.0,97.0999984741211,118258.0 +2025-08-10,97.9000015258789,101.0,97.5999984741211,100.0,481225.0 +2025-08-11,100.0999984741211,100.30000305175781,98.0,99.1500015258789,202832.0 +2025-08-12,100.4000015258789,101.9000015258789,99.30000305175781,100.19999694824219,530370.0 +2025-08-13,101.0,104.0,100.30000305175781,103.9000015258789,873592.0 +2025-08-14,103.9000015258789,104.30000305175781,101.5999984741211,103.19999694824219,465940.0 +2025-08-17,103.19999694824219,105.5,103.0,104.4000015258789,567709.0 +2025-08-18,105.0,105.0999984741211,102.4000015258789,102.5,297106.0 +2025-08-19,102.5,104.5,102.4000015258789,104.19999694824219,229327.0 +2025-08-20,104.19999694824219,104.5,102.4000015258789,102.5999984741211,221082.0 +2025-08-21,102.5999984741211,102.9000015258789,100.69999694824219,101.19999694824219,299625.0 +2025-08-24,101.69999694824219,102.80000305175781,100.0999984741211,100.4000015258789,233173.0 +2025-08-25,101.0,101.69999694824219,99.9000015258789,101.30000305175781,221570.0 +2025-08-26,101.30000305175781,104.0,100.80000305175781,103.0999984741211,376272.0 +2025-08-27,103.80000305175781,107.0,102.69999694824219,106.5,1120953.0 +2025-08-28,106.5,106.9000015258789,105.30000305175781,106.9000015258789,387268.0 +2025-08-31,106.9000015258789,108.0,106.30000305175781,107.0,431627.0 +2025-09-01,106.9000015258789,111.9000015258789,106.5,111.0,1012088.0 +2025-09-02,110.80000305175781,113.9000015258789,109.9000015258789,111.30000305175781,944761.0 +2025-09-03,111.19999694824219,112.5,109.9000015258789,110.5999984741211,348103.0 +2025-09-04,110.5999984741211,111.80000305175781,109.0999984741211,110.9000015258789,230118.0 diff --git a/data/7200.csv b/data/7200.csv new file mode 100644 index 0000000000000000000000000000000000000000..6046d6f4cd90045bb1fc60979502f437c719a30b --- /dev/null +++ b/data/7200.csv @@ -0,0 +1,1596 @@ +date,open,high,low,close,volume +2019-04-24,25.600000381469727,26.399999618530273,25.066665649414062,25.17333221435547,4015700.0 +2019-04-25,25.093332290649414,25.520000457763672,24.8799991607666,25.200000762939453,1928934.0 +2019-04-28,25.200000762939453,25.280000686645508,24.8799991607666,25.200000762939453,693268.0 +2019-04-29,25.17333221435547,27.68000030517578,25.040000915527344,27.360000610351562,3947255.0 +2019-04-30,27.520000457763672,28.639999389648438,26.8799991607666,28.15999984741211,2886943.0 +2019-05-01,28.266666412353516,28.479999542236328,27.253332138061523,27.68000030517578,2242593.0 +2019-05-02,27.466665267944336,28.213333129882812,27.200000762939453,27.360000610351562,1606561.0 +2019-05-05,27.306665420532227,27.733333587646484,26.986665725708008,27.040000915527344,801931.0 +2019-05-06,27.040000915527344,27.200000762939453,26.66666603088379,26.8266658782959,657307.0 +2019-05-07,27.893333435058594,28.426666259765625,27.360000610351562,27.733333587646484,2294098.0 +2019-05-08,27.573333740234375,28.0,27.200000762939453,27.200000762939453,707990.0 +2019-05-09,27.306665420532227,27.520000457763672,26.50666618347168,26.613332748413086,466278.0 +2019-05-12,26.66666603088379,26.719999313354492,25.68000030517578,26.053333282470703,570163.0 +2019-05-13,25.65333366394043,26.293333053588867,25.626665115356445,25.65333366394043,560651.0 +2019-05-14,25.600000381469727,26.133333206176758,24.53333282470703,24.559999465942383,728463.0 +2019-05-15,25.38666534423828,25.573333740234375,25.066665649414062,25.306665420532227,365630.0 +2019-05-16,25.333332061767578,26.02666664123535,25.066665649414062,25.946666717529297,402118.0 +2019-05-19,25.920000076293945,26.773332595825195,25.280000686645508,25.600000381469727,704058.0 +2019-05-20,25.440000534057617,25.65333366394043,24.85333251953125,24.85333251953125,363384.0 +2019-05-21,25.066665649414062,25.333332061767578,24.933332443237305,25.01333236694336,574327.0 +2019-05-22,25.17333221435547,25.17333221435547,24.8799991607666,24.8799991607666,369211.0 +2019-05-23,24.8266658782959,24.959999084472656,24.53333282470703,24.586666107177734,184486.0 +2019-05-26,24.613332748413086,24.613332748413086,24.31999969482422,24.373332977294922,156688.0 +2019-05-27,24.613332748413086,24.906665802001953,24.0,24.746665954589844,262203.0 +2019-05-28,26.133333206176758,26.613332748413086,24.959999084472656,25.040000915527344,777043.0 +2019-05-29,25.1200008392334,25.440000534057617,24.85333251953125,25.17333221435547,493426.0 +2019-05-30,25.1200008392334,25.38666534423828,25.01333236694336,25.306665420532227,282318.0 +2019-06-02,25.1200008392334,25.38666534423828,25.01333236694336,25.306665420532227,282318.0 +2019-06-03,25.1200008392334,25.38666534423828,25.01333236694336,25.306665420532227,282318.0 +2019-06-04,25.306665420532227,25.306665420532227,25.306665420532227,25.306665420532227,0.0 +2019-06-05,25.306665420532227,25.306665420532227,25.306665420532227,25.306665420532227,0.0 +2019-06-06,25.306665420532227,25.306665420532227,25.306665420532227,25.306665420532227,0.0 +2019-06-09,25.600000381469727,26.453332901000977,25.38666534423828,26.399999618530273,402161.0 +2019-06-10,26.586666107177734,27.360000610351562,26.053333282470703,27.360000610351562,979036.0 +2019-06-11,27.253332138061523,29.333332061767578,27.093332290649414,27.946666717529297,1646501.0 +2019-06-12,27.946666717529297,28.53333282470703,27.68000030517578,27.893333435058594,553770.0 +2019-06-13,27.573333740234375,28.799999237060547,27.253332138061523,27.573333740234375,1252350.0 +2019-06-16,27.733333587646484,28.31999969482422,27.573333740234375,27.893333435058594,734784.0 +2019-06-17,28.0,28.213333129882812,27.733333587646484,28.0,343537.0 +2019-06-18,28.0,28.266666412353516,27.733333587646484,27.893333435058594,474892.0 +2019-06-19,27.893333435058594,27.946666717529297,27.573333740234375,27.68000030517578,369003.0 +2019-06-20,27.520000457763672,27.573333740234375,26.586666107177734,26.66666603088379,965848.0 +2019-06-23,26.719999313354492,27.466665267944336,26.66666603088379,27.093332290649414,642005.0 +2019-06-24,27.253332138061523,27.733333587646484,26.933332443237305,27.626665115356445,1002258.0 +2019-06-25,27.68000030517578,28.479999542236328,27.68000030517578,28.266666412353516,1468623.0 +2019-06-26,28.479999542236328,28.69333267211914,27.893333435058594,28.053333282470703,790590.0 +2019-06-27,28.213333129882812,28.31999969482422,27.520000457763672,27.520000457763672,587255.0 +2019-06-30,27.733333587646484,27.893333435058594,27.573333740234375,27.733333587646484,379882.0 +2019-07-01,27.68000030517578,27.786666870117188,27.466665267944336,27.466665267944336,460260.0 +2019-07-02,27.360000610351562,27.626665115356445,27.200000762939453,27.626665115356445,256301.0 +2019-07-03,28.0,28.266666412353516,27.84000015258789,27.893333435058594,611268.0 +2019-07-04,27.893333435058594,28.0,27.626665115356445,27.733333587646484,247970.0 +2019-07-07,27.733333587646484,27.786666870117188,27.413333892822266,27.466665267944336,219568.0 +2019-07-08,27.413333892822266,27.520000457763672,27.146665573120117,27.413333892822266,213810.0 +2019-07-09,27.520000457763672,28.53333282470703,27.306665420532227,28.0,1117595.0 +2019-07-10,28.106666564941406,29.760000228881836,28.0,28.426666259765625,1993837.0 +2019-07-11,28.639999389648438,29.17333221435547,28.373332977294922,28.53333282470703,903330.0 +2019-07-14,28.639999389648438,28.959999084472656,28.213333129882812,28.479999542236328,887098.0 +2019-07-15,28.266666412353516,28.799999237060547,28.266666412353516,28.799999237060547,576030.0 +2019-07-16,29.01333236694336,29.760000228881836,28.85333251953125,29.54666519165039,1179076.0 +2019-07-17,29.600000381469727,30.079999923706055,29.333332061767578,29.54666519165039,867262.0 +2019-07-18,29.54666519165039,30.453332901000977,29.38666534423828,30.02666664123535,1027179.0 +2019-07-21,29.600000381469727,29.760000228881836,29.17333221435547,29.440000534057617,984556.0 +2019-07-22,29.440000534057617,31.253332138061523,29.440000534057617,30.933332443237305,1323035.0 +2019-07-23,30.933332443237305,31.306665420532227,30.613332748413086,30.613332748413086,1603708.0 +2019-07-24,30.613332748413086,30.986665725708008,29.81333351135254,30.02666664123535,641079.0 +2019-07-25,30.239999771118164,30.399999618530273,29.760000228881836,30.34666633605957,414804.0 +2019-07-28,30.02666664123535,30.66666603088379,29.97333335876465,30.399999618530273,386966.0 +2019-07-29,30.559999465942383,30.719999313354492,30.18666648864746,30.50666618347168,585545.0 +2019-07-30,30.50666618347168,30.50666618347168,30.02666664123535,30.239999771118164,532561.0 +2019-07-31,30.34666633605957,30.34666633605957,29.54666519165039,29.760000228881836,1215165.0 +2019-08-01,29.706666946411133,29.706666946411133,29.38666534423828,29.49333381652832,330669.0 +2019-08-04,29.333332061767578,29.97333335876465,28.959999084472656,29.760000228881836,405195.0 +2019-08-05,29.54666519165039,29.600000381469727,28.373332977294922,28.639999389648438,1246749.0 +2019-08-06,28.426666259765625,28.426666259765625,27.893333435058594,28.15999984741211,564270.0 +2019-08-07,28.266666412353516,28.586666107177734,28.213333129882812,28.373332977294922,496351.0 +2019-08-08,28.266666412353516,28.426666259765625,28.106666564941406,28.15999984741211,349280.0 +2019-08-11,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0 +2019-08-12,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0 +2019-08-13,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0 +2019-08-14,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0 +2019-08-15,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0 +2019-08-18,28.266666412353516,29.01333236694336,28.266666412353516,28.799999237060547,744688.0 +2019-08-19,28.85333251953125,28.85333251953125,28.53333282470703,28.53333282470703,230756.0 +2019-08-20,28.586666107177734,28.959999084472656,28.479999542236328,28.53333282470703,345922.0 +2019-08-21,28.639999389648438,28.799999237060547,28.31999969482422,28.373332977294922,211650.0 +2019-08-22,28.31999969482422,28.31999969482422,27.733333587646484,28.0,270993.0 +2019-08-25,27.786666870117188,27.786666870117188,27.093332290649414,27.093332290649414,297324.0 +2019-08-26,27.200000762939453,27.466665267944336,26.986665725708008,27.200000762939453,306033.0 +2019-08-27,27.200000762939453,27.413333892822266,26.613332748413086,26.639999389648438,432556.0 +2019-08-28,26.639999389648438,27.200000762939453,26.53333282470703,26.719999313354492,431175.0 +2019-08-29,26.773332595825195,27.040000915527344,26.293333053588867,26.31999969482422,777103.0 +2019-09-01,26.266666412353516,26.426666259765625,25.97333335876465,26.106666564941406,341246.0 +2019-09-02,26.18666648864746,26.453332901000977,26.053333282470703,26.399999618530273,230748.0 +2019-09-03,26.453332901000977,26.773332595825195,26.293333053588867,26.31999969482422,483961.0 +2019-09-04,26.399999618530273,27.253332138061523,26.399999618530273,26.8266658782959,575973.0 +2019-09-05,27.146665573120117,27.306665420532227,26.773332595825195,27.093332290649414,419713.0 +2019-09-08,27.093332290649414,27.146665573120117,26.8266658782959,26.933332443237305,199980.0 +2019-09-09,26.933332443237305,27.360000610351562,26.8266658782959,26.933332443237305,513733.0 +2019-09-10,26.933332443237305,26.933332443237305,26.31999969482422,26.53333282470703,274231.0 +2019-09-11,26.399999618530273,26.399999618530273,25.81333351135254,26.18666648864746,222699.0 +2019-09-12,26.266666412353516,26.479999542236328,26.133333206176758,26.213333129882812,292175.0 +2019-09-15,25.600000381469727,25.97333335876465,25.38666534423828,25.760000228881836,432346.0 +2019-09-16,25.866666793823242,26.0,24.906665802001953,25.066665649414062,534570.0 +2019-09-17,25.1200008392334,25.333332061767578,24.85333251953125,24.85333251953125,421665.0 +2019-09-18,25.066665649414062,25.146665573120117,24.933332443237305,24.959999084472656,229490.0 +2019-09-19,24.906665802001953,25.040000915527344,24.586666107177734,24.719999313354492,251930.0 +2019-09-22,24.799999237060547,26.66666603088379,24.719999313354492,26.02666664123535,521214.0 +2019-09-24,26.266666412353516,26.8266658782959,26.133333206176758,26.453332901000977,525810.0 +2019-09-25,26.34666633605957,26.586666107177734,26.133333206176758,26.213333129882812,206551.0 +2019-09-26,26.239999771118164,26.399999618530273,26.02666664123535,26.02666664123535,96982.0 +2019-09-29,25.946666717529297,26.293333053588867,25.946666717529297,26.293333053588867,104752.0 +2019-09-30,26.373332977294922,26.66666603088379,26.373332977294922,26.66666603088379,253788.0 +2019-10-01,26.8799991607666,27.200000762939453,26.773332595825195,27.040000915527344,451830.0 +2019-10-02,27.093332290649414,27.200000762939453,26.8266658782959,26.933332443237305,305250.0 +2019-10-03,26.933332443237305,27.360000610351562,26.719999313354492,27.360000610351562,371926.0 +2019-10-06,27.360000610351562,27.786666870117188,27.360000610351562,27.626665115356445,272512.0 +2019-10-07,27.626665115356445,27.626665115356445,27.040000915527344,27.093332290649414,317190.0 +2019-10-08,26.933332443237305,26.933332443237305,26.133333206176758,26.239999771118164,252787.0 +2019-10-09,26.18666648864746,26.34666633605957,25.600000381469727,25.84000015258789,255986.0 +2019-10-10,25.600000381469727,25.81333351135254,25.360000610351562,25.706666946411133,210480.0 +2019-10-13,25.81333351135254,26.133333206176758,25.38666534423828,25.600000381469727,210770.0 +2019-10-14,25.466665267944336,25.600000381469727,25.333332061767578,25.600000381469727,131030.0 +2019-10-15,25.600000381469727,25.97333335876465,25.49333381652832,25.84000015258789,162142.0 +2019-10-16,26.66666603088379,26.66666603088379,25.893333435058594,26.133333206176758,389302.0 +2019-10-17,25.920000076293945,26.239999771118164,25.760000228881836,26.133333206176758,167992.0 +2019-10-20,26.613332748413086,26.66666603088379,26.34666633605957,26.453332901000977,163372.0 +2019-10-21,26.31999969482422,26.399999618530273,26.31999969482422,26.399999618530273,42806.0 +2019-10-22,26.34666633605957,26.453332901000977,26.239999771118164,26.373332977294922,113430.0 +2019-10-23,26.266666412353516,26.426666259765625,26.239999771118164,26.399999618530273,82306.0 +2019-10-24,26.34666633605957,26.453332901000977,26.266666412353516,26.399999618530273,73241.0 +2019-10-27,26.399999618530273,27.360000610351562,26.293333053588867,27.306665420532227,463156.0 +2019-10-28,27.200000762939453,27.413333892822266,26.66666603088379,26.986665725708008,198123.0 +2019-10-29,26.719999313354492,26.986665725708008,26.613332748413086,26.773332595825195,159455.0 +2019-10-30,26.719999313354492,27.040000915527344,26.559999465942383,26.986665725708008,104456.0 +2019-10-31,26.399999618530273,26.66666603088379,26.399999618530273,26.53333282470703,345540.0 +2019-11-03,25.866666793823242,25.866666793823242,25.520000457763672,25.733333587646484,195583.0 +2019-11-04,25.786666870117188,25.84000015258789,25.466665267944336,25.733333587646484,138931.0 +2019-11-05,25.54666519165039,25.866666793823242,25.466665267944336,25.866666793823242,292621.0 +2019-11-06,25.81333351135254,25.81333351135254,25.573333740234375,25.600000381469727,272036.0 +2019-11-07,25.600000381469727,25.706666946411133,25.333332061767578,25.333332061767578,249213.0 +2019-11-10,25.440000534057617,25.760000228881836,25.440000534057617,25.573333740234375,351553.0 +2019-11-11,25.600000381469727,25.706666946411133,25.520000457763672,25.68000030517578,248266.0 +2019-11-12,25.65333366394043,25.706666946411133,25.54666519165039,25.54666519165039,190777.0 +2019-11-13,25.54666519165039,25.600000381469727,25.01333236694336,25.200000762939453,322485.0 +2019-11-14,25.093332290649414,25.1200008392334,24.69333267211914,24.69333267211914,505507.0 +2019-11-17,24.69333267211914,24.85333251953125,24.53333282470703,24.746665954589844,237990.0 +2019-11-18,24.799999237060547,25.040000915527344,24.34666633605957,24.586666107177734,375538.0 +2019-11-19,24.586666107177734,24.639999389648438,24.426666259765625,24.453332901000977,207405.0 +2019-11-20,24.479999542236328,24.479999542236328,24.266666412353516,24.266666412353516,153513.0 +2019-11-21,24.453332901000977,24.479999542236328,24.293333053588867,24.31999969482422,323199.0 +2019-11-24,24.266666412353516,24.266666412353516,23.946666717529297,23.946666717529297,177986.0 +2019-11-25,23.760000228881836,23.81333351135254,23.49333381652832,23.68000030517578,205573.0 +2019-11-26,23.466665267944336,23.520000457763672,23.226665496826172,23.226665496826172,296617.0 +2019-11-27,23.17333221435547,23.520000457763672,23.146665573120117,23.200000762939453,184126.0 +2019-11-28,23.253332138061523,23.360000610351562,23.093332290649414,23.200000762939453,170002.0 +2019-12-01,23.226665496826172,23.466665267944336,23.040000915527344,23.306665420532227,165954.0 +2019-12-02,23.38666534423828,23.626665115356445,23.253332138061523,23.280000686645508,138676.0 +2019-12-03,23.733333587646484,23.84000015258789,23.146665573120117,23.17333221435547,617364.0 +2019-12-04,23.1200008392334,23.466665267944336,23.01333236694336,23.413333892822266,202108.0 +2019-12-05,23.253332138061523,23.466665267944336,23.226665496826172,23.360000610351562,73665.0 +2019-12-08,23.413333892822266,23.573333740234375,23.306665420532227,23.466665267944336,215152.0 +2019-12-09,23.626665115356445,23.786666870117188,23.413333892822266,23.413333892822266,201088.0 +2019-12-10,23.360000610351562,23.413333892822266,22.399999618530273,22.906665802001953,247132.0 +2019-12-11,22.933332443237305,22.959999084472656,22.613332748413086,22.69333267211914,360532.0 +2019-12-12,22.69333267211914,22.69333267211914,22.34666633605957,22.399999618530273,348425.0 +2019-12-15,22.50666618347168,22.639999389648438,22.453332901000977,22.50666618347168,379837.0 +2019-12-16,22.586666107177734,22.986665725708008,22.453332901000977,22.773332595825195,320863.0 +2019-12-17,22.69333267211914,22.933332443237305,22.53333282470703,22.69333267211914,259935.0 +2019-12-18,22.773332595825195,23.01333236694336,22.719999313354492,22.85333251953125,268224.0 +2019-12-19,22.8799991607666,23.920000076293945,22.85333251953125,23.81333351135254,1125382.0 +2019-12-22,23.866666793823242,24.0,23.466665267944336,23.866666793823242,510391.0 +2019-12-23,23.733333587646484,24.0,23.626665115356445,24.0,388740.0 +2019-12-24,24.0,24.0,23.733333587646484,23.760000228881836,210650.0 +2019-12-25,23.626665115356445,24.213333129882812,23.626665115356445,24.0,431131.0 +2019-12-26,23.946666717529297,24.106666564941406,23.81333351135254,23.946666717529297,344375.0 +2019-12-29,24.053333282470703,24.079999923706055,23.97333335876465,24.0,242330.0 +2019-12-30,24.053333282470703,24.053333282470703,23.733333587646484,23.733333587646484,230938.0 +2019-12-31,23.733333587646484,23.733333587646484,23.520000457763672,23.68000030517578,206313.0 +2020-01-01,23.68000030517578,24.213333129882812,23.65333366394043,24.213333129882812,360031.0 +2020-01-02,24.31999969482422,24.479999542236328,24.213333129882812,24.266666412353516,637222.0 +2020-01-05,24.18666648864746,24.18666648864746,23.626665115356445,23.786666870117188,344853.0 +2020-01-06,25.1200008392334,25.626665115356445,25.01333236694336,25.066665649414062,1645878.0 +2020-01-07,25.333332061767578,25.49333381652832,24.799999237060547,24.986665725708008,540781.0 +2020-01-08,24.479999542236328,24.799999237060547,24.373332977294922,24.53333282470703,581285.0 +2020-01-09,25.066665649414062,25.1200008392334,24.8799991607666,25.066665649414062,389870.0 +2020-01-12,25.17333221435547,25.440000534057617,25.1200008392334,25.226665496826172,748657.0 +2020-01-13,24.799999237060547,25.01333236694336,24.66666603088379,25.01333236694336,655383.0 +2020-01-14,25.01333236694336,25.066665649414062,24.799999237060547,24.906665802001953,284926.0 +2020-01-15,24.85333251953125,24.906665802001953,24.719999313354492,24.773332595825195,247021.0 +2020-01-16,24.746665954589844,24.933332443237305,24.69333267211914,24.8799991607666,136676.0 +2020-01-19,24.85333251953125,25.360000610351562,24.799999237060547,25.066665649414062,348401.0 +2020-01-20,25.1200008392334,25.200000762939453,25.01333236694336,25.17333221435547,201549.0 +2020-01-21,25.17333221435547,25.226665496826172,25.040000915527344,25.1200008392334,337696.0 +2020-01-22,25.1200008392334,25.1200008392334,24.933332443237305,24.933332443237305,153551.0 +2020-01-23,24.933332443237305,24.933332443237305,24.773332595825195,24.773332595825195,136734.0 +2020-01-26,24.69333267211914,24.933332443237305,24.66666603088379,24.8799991607666,91014.0 +2020-01-27,24.799999237060547,24.8266658782959,24.479999542236328,24.53333282470703,139014.0 +2020-01-28,24.53333282470703,24.69333267211914,24.453332901000977,24.53333282470703,132564.0 +2020-01-29,24.613332748413086,24.639999389648438,24.399999618530273,24.399999618530273,198759.0 +2020-01-30,24.53333282470703,24.799999237060547,24.53333282470703,24.746665954589844,156838.0 +2020-02-02,24.559999465942383,25.333332061767578,24.53333282470703,25.066665649414062,360534.0 +2020-02-03,25.066665649414062,26.079999923706055,25.066665649414062,25.920000076293945,741028.0 +2020-02-04,25.97333335876465,26.293333053588867,25.65333366394043,25.866666793823242,659743.0 +2020-02-05,25.97333335876465,26.053333282470703,25.733333587646484,25.866666793823242,183720.0 +2020-02-06,25.866666793823242,26.02666664123535,25.786666870117188,25.81333351135254,100126.0 +2020-02-09,25.81333351135254,25.84000015258789,25.253332138061523,25.65333366394043,264018.0 +2020-02-10,25.600000381469727,25.893333435058594,25.38666534423828,25.866666793823242,117915.0 +2020-02-11,25.626665115356445,25.65333366394043,25.066665649414062,25.066665649414062,156097.0 +2020-02-12,25.253332138061523,25.440000534057617,25.066665649414062,25.440000534057617,71379.0 +2020-02-13,25.306665420532227,25.306665420532227,24.799999237060547,25.280000686645508,313528.0 +2020-02-16,25.280000686645508,25.280000686645508,25.280000686645508,25.280000686645508,0.0 +2020-02-17,25.1200008392334,25.600000381469727,25.040000915527344,25.333332061767578,143561.0 +2020-02-18,25.333332061767578,25.440000534057617,25.226665496826172,25.38666534423828,42285.0 +2020-02-19,27.786666870117188,27.893333435058594,27.040000915527344,27.893333435058594,942294.0 +2020-02-20,29.066665649414062,30.02666664123535,28.0,28.85333251953125,3057697.0 +2020-02-23,29.1200008392334,30.239999771118164,28.69333267211914,29.440000534057617,1327340.0 +2020-02-24,29.333332061767578,29.333332061767578,28.373332977294922,28.639999389648438,742008.0 +2020-02-25,28.746665954589844,29.49333381652832,28.426666259765625,29.280000686645508,870320.0 +2020-02-26,28.799999237060547,30.239999771118164,28.69333267211914,30.133333206176758,863679.0 +2020-02-27,30.133333206176758,30.133333206176758,30.133333206176758,30.133333206176758,0.0 +2020-03-01,28.266666412353516,28.799999237060547,27.200000762939453,27.253332138061523,517006.0 +2020-03-02,28.0,28.373332977294922,27.466665267944336,27.626665115356445,569658.0 +2020-03-03,28.266666412353516,29.17333221435547,27.893333435058594,29.066665649414062,500396.0 +2020-03-04,29.066665649414062,29.066665649414062,29.066665649414062,29.066665649414062,0.0 +2020-03-05,29.54666519165039,29.54666519165039,28.69333267211914,28.69333267211914,366609.0 +2020-03-08,26.613332748413086,27.626665115356445,25.97333335876465,26.133333206176758,868320.0 +2020-03-09,23.520000457763672,24.0,23.520000457763672,23.520000457763672,882907.0 +2020-03-10,24.34666633605957,25.49333381652832,23.306665420532227,25.066665649414062,850070.0 +2020-03-11,24.8266658782959,25.066665649414062,23.040000915527344,23.17333221435547,821975.0 +2020-03-12,21.54666519165039,22.559999465942383,21.54666519165039,22.079999923706055,416971.0 +2020-03-15,22.8266658782959,22.8799991607666,22.079999923706055,22.18666648864746,247890.0 +2020-03-16,21.600000381469727,22.133333206176758,20.799999237060547,21.38666534423828,460455.0 +2020-03-17,21.17333221435547,22.18666648864746,21.066665649414062,22.079999923706055,452400.0 +2020-03-18,21.866666793823242,22.719999313354492,21.65333366394043,21.866666793823242,579243.0 +2020-03-19,21.706666946411133,22.479999542236328,21.600000381469727,22.31999969482422,456050.0 +2020-03-22,22.266666412353516,22.31999969482422,21.600000381469727,22.15999984741211,321652.0 +2020-03-23,21.893333435058594,21.893333435058594,20.959999084472656,21.333332061767578,339534.0 +2020-03-24,21.866666793823242,22.293333053588867,21.65333366394043,22.293333053588867,392073.0 +2020-03-25,22.66666603088379,23.01333236694336,21.866666793823242,22.50666618347168,912759.0 +2020-03-26,23.520000457763672,24.15999984741211,23.466665267944336,23.626665115356445,469391.0 +2020-03-29,23.600000381469727,23.68000030517578,23.253332138061523,23.626665115356445,141281.0 +2020-03-30,23.573333740234375,24.15999984741211,23.466665267944336,23.733333587646484,210367.0 +2020-03-31,23.893333435058594,24.426666259765625,23.84000015258789,24.213333129882812,376453.0 +2020-04-01,24.586666107177734,25.600000381469727,24.586666107177734,25.600000381469727,506270.0 +2020-04-02,26.106666564941406,27.733333587646484,25.920000076293945,27.200000762939453,1119890.0 +2020-04-05,27.573333740234375,27.68000030517578,26.639999389648438,26.66666603088379,542467.0 +2020-04-06,26.66666603088379,27.093332290649414,26.453332901000977,26.933332443237305,274702.0 +2020-04-07,26.773332595825195,27.306665420532227,26.613332748413086,27.200000762939453,264125.0 +2020-04-08,27.200000762939453,27.200000762939453,26.66666603088379,26.8266658782959,450215.0 +2020-04-09,26.933332443237305,26.933332443237305,26.34666633605957,26.50666618347168,411048.0 +2020-04-12,26.453332901000977,27.306665420532227,26.453332901000977,27.040000915527344,708954.0 +2020-04-13,27.200000762939453,29.333332061767578,26.773332595825195,29.333332061767578,1776523.0 +2020-04-14,29.333332061767578,30.34666633605957,28.213333129882812,30.02666664123535,1914369.0 +2020-04-15,30.293333053588867,30.293333053588867,29.01333236694336,29.066665649414062,922280.0 +2020-04-16,29.066665649414062,29.38666534423828,28.266666412353516,29.066665649414062,827910.0 +2020-04-19,28.906665802001953,29.600000381469727,28.639999389648438,28.69333267211914,681433.0 +2020-04-20,28.53333282470703,28.69333267211914,28.0,28.426666259765625,541548.0 +2020-04-21,27.733333587646484,28.479999542236328,27.093332290649414,27.733333587646484,693738.0 +2020-04-22,27.200000762939453,27.520000457763672,26.8799991607666,27.520000457763672,755311.0 +2020-04-23,27.733333587646484,28.15999984741211,27.413333892822266,27.84000015258789,548251.0 +2020-04-26,28.15999984741211,28.266666412353516,27.786666870117188,28.15999984741211,454091.0 +2020-04-27,28.15999984741211,29.280000686645508,28.0,28.746665954589844,736239.0 +2020-04-28,28.373332977294922,28.959999084472656,28.266666412353516,28.799999237060547,255210.0 +2020-04-29,28.586666107177734,28.959999084472656,28.53333282470703,28.69333267211914,296799.0 +2020-04-30,28.906665802001953,29.226665496826172,28.69333267211914,29.226665496826172,520173.0 +2020-05-03,28.266666412353516,28.31999969482422,26.31999969482422,26.31999969482422,713066.0 +2020-05-04,25.920000076293945,27.253332138061523,25.920000076293945,26.986665725708008,328258.0 +2020-05-05,27.626665115356445,28.15999984741211,27.253332138061523,28.0,355601.0 +2020-05-06,28.266666412353516,28.746665954589844,27.626665115356445,27.626665115356445,359992.0 +2020-05-07,27.466665267944336,27.733333587646484,27.200000762939453,27.520000457763672,151346.0 +2020-05-10,27.733333587646484,28.639999389648438,27.520000457763672,28.479999542236328,538222.0 +2020-05-11,27.946666717529297,28.426666259765625,27.306665420532227,28.426666259765625,584199.0 +2020-05-12,28.53333282470703,29.280000686645508,28.479999542236328,29.280000686645508,571786.0 +2020-05-13,29.333332061767578,29.600000381469727,28.85333251953125,28.85333251953125,337053.0 +2020-05-14,28.266666412353516,29.01333236694336,28.0,28.373332977294922,428799.0 +2020-05-17,28.69333267211914,29.01333236694336,28.373332977294922,28.799999237060547,232243.0 +2020-05-18,28.906665802001953,29.17333221435547,28.639999389648438,29.066665649414062,323471.0 +2020-05-19,29.066665649414062,29.97333335876465,29.01333236694336,29.440000534057617,837328.0 +2020-05-20,29.333332061767578,29.920000076293945,29.17333221435547,29.54666519165039,362791.0 +2020-05-21,29.65333366394043,29.760000228881836,29.38666534423828,29.600000381469727,291526.0 +2020-05-31,30.399999618530273,30.399999618530273,29.600000381469727,29.706666946411133,928948.0 +2020-06-01,29.760000228881836,29.97333335876465,29.333332061767578,29.760000228881836,1044510.0 +2020-06-02,30.200000762939453,30.733333587646484,28.66666603088379,28.66666603088379,958327.0 +2020-06-03,29.733333587646484,29.799999237060547,29.333332061767578,29.600000381469727,403812.0 +2020-06-04,29.0,29.266666412353516,28.799999237060547,29.100000381469727,476683.0 +2020-06-07,29.299999237060547,29.333332061767578,29.0,29.133333206176758,196114.0 +2020-06-08,29.16666603088379,29.200000762939453,28.966665267944336,29.066665649414062,171639.0 +2020-06-09,29.066665649414062,29.066665649414062,28.766666412353516,28.799999237060547,324177.0 +2020-06-10,28.766666412353516,28.799999237060547,28.633333206176758,28.799999237060547,246244.0 +2020-06-11,28.799999237060547,29.399999618530273,28.799999237060547,29.16666603088379,402640.0 +2020-06-14,29.0,29.700000762939453,29.0,29.333332061767578,477217.0 +2020-06-15,29.16666603088379,29.53333282470703,28.933332443237305,29.03333282470703,256750.0 +2020-06-16,29.133333206176758,29.5,29.133333206176758,29.266666412353516,348837.0 +2020-06-17,29.266666412353516,29.53333282470703,29.100000381469727,29.299999237060547,429319.0 +2020-06-18,29.399999618530273,29.399999618530273,29.066665649414062,29.16666603088379,322381.0 +2020-06-21,29.299999237060547,29.566665649414062,29.233333587646484,29.299999237060547,389994.0 +2020-06-22,29.233333587646484,29.399999618530273,28.966665267944336,28.966665267944336,254604.0 +2020-06-23,28.966665267944336,29.200000762939453,28.03333282470703,29.066665649414062,232488.0 +2020-06-24,29.066665649414062,29.799999237060547,29.0,29.799999237060547,624775.0 +2020-06-25,29.866666793823242,30.399999618530273,29.700000762939453,30.133333206176758,1671193.0 +2020-06-28,30.399999618530273,30.53333282470703,30.200000762939453,30.5,650095.0 +2020-06-29,31.0,31.600000381469727,30.899999618530273,31.266666412353516,1699257.0 +2020-06-30,31.333332061767578,31.5,30.633333206176758,30.733333587646484,782382.0 +2020-07-01,30.733333587646484,31.16666603088379,30.53333282470703,31.0,392145.0 +2020-07-02,30.966665267944336,31.299999237060547,30.966665267944336,31.066665649414062,367053.0 +2020-07-05,31.266666412353516,33.20000076293945,31.266666412353516,33.06666564941406,1008213.0 +2020-07-06,33.33333206176758,33.46666717529297,32.400001525878906,33.06666564941406,607011.0 +2020-07-07,33.06666564941406,33.266666412353516,32.733333587646484,32.96666717529297,317644.0 +2020-07-08,32.79999923706055,32.93333435058594,32.33333206176758,32.33333206176758,332439.0 +2020-07-09,32.400001525878906,32.96666717529297,32.266666412353516,32.733333587646484,302755.0 +2020-07-12,32.86666488647461,33.33333206176758,32.86666488647461,33.166664123535156,359527.0 +2020-07-13,33.266666412353516,33.46666717529297,32.53333282470703,32.53333282470703,335571.0 +2020-07-14,32.666664123535156,32.900001525878906,32.43333435058594,32.83333206176758,337762.0 +2020-07-15,32.666664123535156,34.599998474121094,32.633331298828125,33.733333587646484,1247104.0 +2020-07-16,33.86666488647461,35.266666412353516,33.666664123535156,34.79999923706055,1385437.0 +2020-07-19,34.86666488647461,36.266666412353516,34.46666717529297,35.53333282470703,1628007.0 +2020-07-20,35.53333282470703,37.79999923706055,33.33333206176758,37.666664123535156,2014176.0 +2020-07-21,37.53333282470703,38.33333206176758,36.33333206176758,37.0,2398909.0 +2020-07-22,37.666664123535156,39.133331298828125,37.133331298828125,37.93333435058594,1990473.0 +2020-07-23,38.0,38.33333206176758,37.33333206176758,37.733333587646484,318213.0 +2020-07-26,37.666664123535156,37.666664123535156,36.79999923706055,37.06666564941406,195636.0 +2020-07-27,36.86666488647461,37.666664123535156,36.666664123535156,36.93333435058594,334422.0 +2020-07-28,36.79999923706055,37.33333206176758,36.53333282470703,36.93333435058594,189894.0 +2020-08-05,37.0,38.0,37.0,37.666664123535156,438328.0 +2020-08-06,37.93333435058594,38.46666717529297,37.46666717529297,38.06666564941406,412855.0 +2020-08-09,38.266666412353516,39.0,38.20000076293945,38.599998474121094,432607.0 +2020-08-10,38.93333435058594,39.400001525878906,38.20000076293945,38.599998474121094,469134.0 +2020-08-11,38.733333587646484,38.733333587646484,38.20000076293945,38.33333206176758,214621.0 +2020-08-12,38.53333282470703,38.53333282470703,38.0,38.06666564941406,140005.0 +2020-08-13,38.06666564941406,38.06666564941406,38.06666564941406,38.06666564941406,0.0 +2020-08-16,38.133331298828125,38.33333206176758,38.0,38.20000076293945,149509.0 +2020-08-17,38.20000076293945,38.33333206176758,37.33333206176758,37.79999923706055,267652.0 +2020-08-18,38.0,38.266666412353516,37.733333587646484,37.86666488647461,169264.0 +2020-08-19,38.0,38.93333435058594,37.33333206176758,38.733333587646484,382975.0 +2020-08-20,39.0,39.86666488647461,38.733333587646484,39.133331298828125,1489924.0 +2020-08-23,39.133331298828125,40.0,38.79999923706055,39.400001525878906,1046091.0 +2020-08-24,39.666664123535156,39.666664123535156,39.0,39.266666412353516,231298.0 +2020-08-25,39.33333206176758,39.33333206176758,38.86666488647461,38.86666488647461,226840.0 +2020-08-26,38.666664123535156,39.666664123535156,38.666664123535156,39.46666717529297,465124.0 +2020-08-27,39.06666564941406,39.86666488647461,39.06666564941406,39.33333206176758,479433.0 +2020-08-30,39.666664123535156,40.666664123535156,39.666664123535156,40.599998474121094,935194.0 +2020-08-31,40.86666488647461,40.86666488647461,39.86666488647461,40.06666564941406,331441.0 +2020-09-01,40.06666564941406,40.06666564941406,39.53333282470703,39.666664123535156,228426.0 +2020-09-02,39.666664123535156,39.666664123535156,39.06666564941406,39.400001525878906,147516.0 +2020-09-03,40.0,41.266666412353516,39.93333435058594,40.666664123535156,746740.0 +2020-09-06,40.599998474121094,41.53333282470703,40.46666717529297,41.20000076293945,697993.0 +2020-09-07,41.266666412353516,41.79999923706055,41.06666564941406,41.33333206176758,387496.0 +2020-09-08,41.46666717529297,41.46666717529297,41.0,41.133331298828125,214321.0 +2020-09-09,40.733333587646484,42.0,40.666664123535156,41.599998474121094,654078.0 +2020-09-10,41.79999923706055,42.86666488647461,41.599998474121094,41.93333435058594,407965.0 +2020-09-13,42.400001525878906,45.133331298828125,42.266666412353516,44.266666412353516,977146.0 +2020-09-14,44.53333282470703,44.53333282470703,42.06666564941406,43.33333206176758,459882.0 +2020-09-15,43.266666412353516,43.46666717529297,41.93333435058594,42.666664123535156,307861.0 +2020-09-16,42.666664123535156,43.46666717529297,41.33333206176758,42.266666412353516,285756.0 +2020-09-17,42.666664123535156,43.133331298828125,42.20000076293945,42.666664123535156,238470.0 +2020-09-20,43.0,44.20000076293945,42.93333435058594,43.733333587646484,332712.0 +2020-09-21,44.0,44.133331298828125,43.0,43.20000076293945,258858.0 +2020-09-22,42.666664123535156,43.733333587646484,42.666664123535156,43.0,157557.0 +2020-09-24,43.400001525878906,44.133331298828125,42.86666488647461,43.133331298828125,259930.0 +2020-09-27,43.86666488647461,44.133331298828125,43.33333206176758,43.733333587646484,408991.0 +2020-09-28,43.666664123535156,44.0,43.46666717529297,43.733333587646484,217968.0 +2020-09-29,43.46666717529297,43.733333587646484,43.0,43.266666412353516,143056.0 +2020-09-30,43.266666412353516,43.599998474121094,43.06666564941406,43.53333282470703,91485.0 +2020-10-01,43.53333282470703,43.599998474121094,43.133331298828125,43.53333282470703,102676.0 +2020-10-04,43.33333206176758,43.599998474121094,42.666664123535156,43.0,145093.0 +2020-10-05,42.666664123535156,43.06666564941406,41.79999923706055,43.06666564941406,184131.0 +2020-10-06,43.133331298828125,43.599998474121094,42.400001525878906,43.266666412353516,434406.0 +2020-10-07,43.266666412353516,43.46666717529297,43.20000076293945,43.266666412353516,155655.0 +2020-10-08,43.20000076293945,44.86666488647461,43.20000076293945,44.06666564941406,636495.0 +2020-10-11,44.93333435058594,47.733333587646484,44.93333435058594,47.599998474121094,2306902.0 +2020-10-12,47.266666412353516,48.133331298828125,46.53333282470703,47.86666488647461,1314814.0 +2020-10-13,48.133331298828125,48.133331298828125,47.33333206176758,47.400001525878906,295173.0 +2020-10-14,47.46666717529297,47.86666488647461,47.0,47.266666412353516,417909.0 +2020-10-15,46.86666488647461,47.46666717529297,46.666664123535156,47.33333206176758,281560.0 +2020-10-18,47.33333206176758,51.79999923706055,47.266666412353516,49.86666488647461,921831.0 +2020-10-19,50.133331298828125,53.33333206176758,50.133331298828125,51.86666488647461,929218.0 +2020-10-20,51.666664123535156,52.599998474121094,50.733333587646484,51.46666717529297,356148.0 +2020-10-21,51.733333587646484,56.599998474121094,51.733333587646484,56.599998474121094,1753531.0 +2020-10-22,56.53333282470703,56.53333282470703,51.86666488647461,52.33333206176758,2784580.0 +2020-10-25,52.666664123535156,54.0,47.400001525878906,48.53333282470703,728884.0 +2020-10-26,48.53333282470703,51.599998474121094,46.666664123535156,49.133331298828125,742831.0 +2020-10-27,49.79999923706055,49.79999923706055,48.0,49.53333282470703,224334.0 +2020-10-28,49.79999923706055,49.79999923706055,48.53333282470703,49.33333206176758,277683.0 +2020-10-29,48.400001525878906,48.666664123535156,46.0,47.400001525878906,338293.0 +2020-11-01,46.733333587646484,49.133331298828125,46.733333587646484,48.33333206176758,304893.0 +2020-11-02,48.666664123535156,51.733333587646484,48.53333282470703,51.33333206176758,460347.0 +2020-11-03,51.46666717529297,53.400001525878906,50.06666564941406,52.33333206176758,387748.0 +2020-11-04,53.20000076293945,54.79999923706055,52.133331298828125,52.400001525878906,1678321.0 +2020-11-05,52.79999923706055,54.33333206176758,51.46666717529297,52.33333206176758,682963.0 +2020-11-08,52.46666717529297,53.400001525878906,51.33333206176758,52.599998474121094,236011.0 +2020-11-09,53.20000076293945,53.733333587646484,52.20000076293945,52.733333587646484,653727.0 +2020-11-10,54.266666412353516,54.733333587646484,52.733333587646484,53.93333435058594,1174254.0 +2020-11-11,54.0,54.266666412353516,53.266666412353516,53.733333587646484,346690.0 +2020-11-12,53.666664123535156,56.93333435058594,53.666664123535156,55.666664123535156,3062124.0 +2020-11-15,56.0,56.0,54.33333206176758,55.20000076293945,1093597.0 +2020-11-16,55.33333206176758,55.400001525878906,54.33333206176758,54.599998474121094,486132.0 +2020-11-17,54.666664123535156,56.666664123535156,54.666664123535156,56.266666412353516,1575114.0 +2020-11-18,56.666664123535156,60.733333587646484,56.266666412353516,57.599998474121094,2451783.0 +2020-11-19,58.0,58.46666717529297,56.266666412353516,56.79999923706055,707815.0 +2020-11-22,57.266666412353516,58.400001525878906,56.53333282470703,57.733333587646484,586371.0 +2020-11-23,57.666664123535156,59.266666412353516,56.86666488647461,59.133331298828125,849135.0 +2020-11-24,59.266666412353516,59.266666412353516,58.53333282470703,59.133331298828125,468348.0 +2020-11-25,59.06666564941406,59.133331298828125,58.133331298828125,58.53333282470703,299428.0 +2020-11-26,57.93333435058594,59.266666412353516,56.06666564941406,58.93333435058594,408831.0 +2020-11-29,59.20000076293945,59.266666412353516,58.266666412353516,58.599998474121094,206683.0 +2020-11-30,58.599998474121094,58.599998474121094,57.599998474121094,58.133331298828125,229806.0 +2020-12-01,58.0,58.666664123535156,57.20000076293945,57.266666412353516,343570.0 +2020-12-02,57.33333206176758,58.666664123535156,57.33333206176758,57.733333587646484,330562.0 +2020-12-03,58.0,58.53333282470703,57.53333282470703,58.0,409891.0 +2020-12-06,58.06666564941406,58.06666564941406,57.133331298828125,57.133331298828125,199624.0 +2020-12-07,57.133331298828125,57.33333206176758,55.53333282470703,56.33333206176758,372016.0 +2020-12-08,56.733333587646484,57.53333282470703,56.400001525878906,57.0,464989.0 +2020-12-09,58.0,58.0,57.133331298828125,57.400001525878906,504820.0 +2020-12-10,57.400001525878906,57.86666488647461,57.20000076293945,57.599998474121094,170856.0 +2020-12-13,57.86666488647461,57.86666488647461,57.0,57.06666564941406,175999.0 +2020-12-14,57.06666564941406,57.599998474121094,56.733333587646484,56.733333587646484,205257.0 +2020-12-15,56.733333587646484,57.266666412353516,56.666664123535156,57.0,172843.0 +2020-12-16,57.06666564941406,57.06666564941406,56.400001525878906,56.733333587646484,172612.0 +2020-12-17,56.400001525878906,56.79999923706055,56.400001525878906,56.53333282470703,124543.0 +2020-12-20,56.53333282470703,56.53333282470703,54.666664123535156,55.666664123535156,186460.0 +2020-12-21,54.666664123535156,55.53333282470703,52.666664123535156,54.0,397734.0 +2020-12-22,54.666664123535156,56.0,54.666664123535156,55.93333435058594,165277.0 +2020-12-23,55.93333435058594,57.06666564941406,55.400001525878906,56.400001525878906,220446.0 +2020-12-24,56.79999923706055,56.79999923706055,55.266666412353516,55.599998474121094,149014.0 +2020-12-27,55.93333435058594,57.33333206176758,55.53333282470703,57.266666412353516,421981.0 +2020-12-28,57.53333282470703,61.266666412353516,56.86666488647461,60.0,1037188.0 +2020-12-29,60.20000076293945,63.86666488647461,60.133331298828125,61.46666717529297,1250056.0 +2020-12-30,61.46666717529297,64.80000305175781,61.20000076293945,64.73332977294922,1003191.0 +2020-12-31,64.53333282470703,66.19999694824219,63.133331298828125,64.13333129882812,862353.0 +2021-01-03,64.53333282470703,67.5999984741211,62.0,64.53333282470703,1250818.0 +2021-01-04,64.80000305175781,67.86666870117188,64.80000305175781,66.80000305175781,781102.0 +2021-01-05,69.19999694824219,69.19999694824219,66.06666564941406,66.66666412353516,1478179.0 +2021-01-06,66.66666412353516,67.19999694824219,65.0,65.33333587646484,371544.0 +2021-01-07,65.46666717529297,66.06666564941406,63.93333435058594,64.33333587646484,345019.0 +2021-01-10,64.26666259765625,64.5999984741211,63.93333435058594,64.13333129882812,462907.0 +2021-01-11,64.26666259765625,65.5999984741211,63.666664123535156,65.19999694824219,538414.0 +2021-01-12,65.19999694824219,66.26666259765625,64.66666412353516,65.66666412353516,459094.0 +2021-01-13,65.80000305175781,66.26666259765625,65.26666259765625,65.73332977294922,374925.0 +2021-01-14,65.73332977294922,66.66666412353516,64.93333435058594,65.93333435058594,355605.0 +2021-01-17,65.93333435058594,65.93333435058594,65.0,65.5999984741211,243649.0 +2021-01-18,65.19999694824219,65.46666717529297,64.0,64.33333587646484,306190.0 +2021-01-19,64.26666259765625,65.0,63.733333587646484,63.93333435058594,199077.0 +2021-01-20,64.33333587646484,67.5999984741211,64.26666259765625,66.06666564941406,793282.0 +2021-01-21,66.5999984741211,68.0,64.86666870117188,66.06666564941406,479194.0 +2021-01-24,66.26666259765625,67.5999984741211,65.86666870117188,66.4000015258789,379860.0 +2021-01-25,67.19999694824219,67.5999984741211,66.06666564941406,66.53333282470703,391033.0 +2021-01-26,67.19999694824219,70.26666259765625,66.4000015258789,68.93333435058594,2436640.0 +2021-01-27,69.19999694824219,70.26666259765625,68.0,68.0,929883.0 +2021-01-28,68.0,68.0,66.66666412353516,67.06666564941406,582346.0 +2021-01-31,66.53333282470703,70.4000015258789,66.0,70.0,1483039.0 +2021-02-01,70.93333435058594,71.33333587646484,68.66666412353516,69.33333587646484,1113909.0 +2021-02-02,69.33333587646484,71.86666870117188,68.80000305175781,70.53333282470703,1399762.0 +2021-02-03,70.93333435058594,77.46666717529297,70.53333282470703,77.46666717529297,3428350.0 +2021-02-04,77.46666717529297,77.86666870117188,72.4000015258789,72.93333435058594,2812230.0 +2021-02-07,73.33333587646484,79.5999984741211,73.06666564941406,78.0,2197051.0 +2021-02-08,78.93333435058594,84.13333129882812,78.0,81.19999694824219,2591716.0 +2021-02-09,81.33333587646484,82.93333435058594,80.26666259765625,82.0,1144515.0 +2021-02-10,81.33333587646484,81.33333587646484,80.13333129882812,80.4000015258789,436912.0 +2021-02-11,80.4000015258789,82.80000305175781,80.0,81.73332977294922,803827.0 +2021-02-14,81.46666717529297,83.33333587646484,81.46666717529297,83.06666564941406,710815.0 +2021-02-15,83.33333587646484,91.33333587646484,83.33333587646484,87.73332977294922,1887382.0 +2021-02-16,88.66666412353516,91.06666564941406,86.66666412353516,90.13333129882812,885873.0 +2021-02-17,90.53333282470703,93.19999694824219,88.66666412353516,92.66666412353516,1066203.0 +2021-02-18,93.33333587646484,99.06666564941406,91.5999984741211,98.66666412353516,1584222.0 +2021-02-21,100.0,104.13333129882812,98.93333435058594,102.0,1065874.0 +2021-02-22,102.0,102.0,94.26666259765625,96.0,1281130.0 +2021-02-23,95.5999984741211,98.0,92.66666412353516,92.93333435058594,1010308.0 +2021-02-24,92.93333435058594,93.46666717529297,86.0,87.33333587646484,1026376.0 +2021-02-25,90.53333282470703,90.53333282470703,88.0,88.93333435058594,396526.0 +2021-02-28,88.80000305175781,89.73332977294922,85.06666564941406,87.33333587646484,609322.0 +2021-03-01,87.86666870117188,88.80000305175781,85.33333587646484,85.33333587646484,334119.0 +2021-03-02,85.86666870117188,88.66666412353516,85.73332977294922,87.19999694824219,345523.0 +2021-03-03,87.33333587646484,90.4000015258789,86.0,88.26666259765625,514299.0 +2021-03-04,88.66666412353516,89.5999984741211,87.19999694824219,89.19999694824219,178461.0 +2021-03-07,89.33333587646484,93.73332977294922,89.33333587646484,91.86666870117188,394126.0 +2021-03-08,92.4000015258789,98.0,92.4000015258789,97.86666870117188,859435.0 +2021-03-09,98.0,98.93333435058594,94.93333435058594,97.73332977294922,480105.0 +2021-03-10,97.86666870117188,97.86666870117188,92.4000015258789,94.66666412353516,447109.0 +2021-03-11,96.66666412353516,96.93333435058594,93.19999694824219,94.0,377020.0 +2021-03-14,94.0,95.06666564941406,92.66666412353516,92.80000305175781,289035.0 +2021-03-15,93.33333587646484,93.86666870117188,90.80000305175781,92.0,298315.0 +2021-03-16,92.26666259765625,92.4000015258789,88.26666259765625,89.33333587646484,250351.0 +2021-03-17,89.33333587646484,89.33333587646484,86.4000015258789,86.66666412353516,339115.0 +2021-03-18,86.66666412353516,87.73332977294922,86.66666412353516,86.66666412353516,192715.0 +2021-03-21,87.86666870117188,90.93333435058594,87.33333587646484,90.0,238017.0 +2021-03-22,89.06666564941406,90.53333282470703,89.06666564941406,90.53333282470703,95995.0 +2021-03-23,90.66666412353516,90.66666412353516,89.33333587646484,89.73332977294922,102232.0 +2021-03-24,89.33333587646484,90.66666412353516,89.19999694824219,90.4000015258789,73711.0 +2021-03-25,91.06666564941406,92.4000015258789,90.13333129882812,90.80000305175781,148440.0 +2021-03-28,90.4000015258789,91.33333587646484,89.86666870117188,91.33333587646484,110005.0 +2021-03-29,91.5999984741211,100.0,91.5999984741211,98.66666412353516,1428934.0 +2021-03-30,98.53333282470703,103.19999694824219,97.06666564941406,100.4000015258789,749530.0 +2021-03-31,103.33333587646484,103.33333587646484,98.80000305175781,100.0,422488.0 +2021-04-01,100.13333129882812,102.93333435058594,100.13333129882812,100.4000015258789,312700.0 +2021-04-04,99.33333587646484,102.4000015258789,96.66666412353516,96.93333435058594,362746.0 +2021-04-05,96.93333435058594,98.93333435058594,96.26666259765625,97.86666870117188,263682.0 +2021-04-06,98.0,98.0,96.4000015258789,96.4000015258789,186018.0 +2021-04-07,96.4000015258789,96.4000015258789,96.4000015258789,96.4000015258789,0.0 +2021-04-08,95.33333587646484,98.66666412353516,94.93333435058594,96.80000305175781,340846.0 +2021-04-11,96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0.0 +2021-04-12,98.66666412353516,103.83333587646484,98.66666412353516,100.5,611061.0 +2021-04-13,100.5,100.5,97.16666412353516,97.5,259774.0 +2021-04-14,96.16666412353516,96.33333587646484,94.0,94.83333587646484,227959.0 +2021-04-15,96.0,99.66666412353516,95.66666412353516,97.5,352950.0 +2021-04-18,98.16666412353516,98.16666412353516,95.33333587646484,96.33333587646484,138672.0 +2021-04-19,95.83333587646484,96.66666412353516,95.66666412353516,96.0,94098.0 +2021-04-20,95.83333587646484,96.66666412353516,95.0,95.5,101234.0 +2021-04-21,95.33333587646484,95.83333587646484,93.83333587646484,94.0,166564.0 +2021-04-22,94.66666412353516,94.83333587646484,92.5,93.33333587646484,267885.0 +2021-04-25,93.33333587646484,94.66666412353516,92.0,94.66666412353516,150832.0 +2021-04-26,92.66666412353516,92.66666412353516,89.66666412353516,90.83333587646484,445225.0 +2021-04-27,91.16666412353516,91.5,89.16666412353516,89.83333587646484,190783.0 +2021-04-28,90.16666412353516,90.66666412353516,87.5,87.66666412353516,239004.0 +2021-04-29,87.83333587646484,87.83333587646484,86.0,87.5,156447.0 +2021-05-02,87.5,87.83333587646484,84.5,85.33333587646484,132110.0 +2021-05-03,85.5,91.16666412353516,85.5,90.66666412353516,382081.0 +2021-05-04,90.83333587646484,91.33333587646484,88.83333587646484,90.5,138106.0 +2021-05-05,91.16666412353516,91.16666412353516,89.0,89.16666412353516,65654.0 +2021-05-06,88.83333587646484,90.0,88.33333587646484,88.83333587646484,33847.0 +2021-05-09,88.83333587646484,89.33333587646484,88.5,89.16666412353516,23996.0 +2021-05-10,89.5,90.5,89.16666412353516,90.16666412353516,73198.0 +2021-05-17,90.33333587646484,95.83333587646484,90.16666412353516,93.83333587646484,337335.0 +2021-05-18,94.16666412353516,95.66666412353516,94.16666412353516,95.0,286302.0 +2021-05-19,95.16666412353516,95.5,93.33333587646484,93.33333587646484,152191.0 +2021-05-20,93.33333587646484,94.16666412353516,92.83333587646484,93.0,73278.0 +2021-05-23,93.0,93.0,90.83333587646484,91.0,86302.0 +2021-05-24,92.16666412353516,92.16666412353516,90.83333587646484,91.16666412353516,44864.0 +2021-05-25,91.33333587646484,94.16666412353516,91.33333587646484,93.33333587646484,171259.0 +2021-05-26,94.16666412353516,94.33333587646484,92.5,92.5,103666.0 +2021-05-27,94.16666412353516,94.16666412353516,90.66666412353516,90.66666412353516,212872.0 +2021-05-30,91.5,92.66666412353516,91.0,91.83333587646484,122938.0 +2021-05-31,92.0,92.0,90.66666412353516,91.33333587646484,91432.0 +2021-06-01,91.33333587646484,92.66666412353516,90.66666412353516,91.33333587646484,153919.0 +2021-06-02,91.16666412353516,92.16666412353516,90.66666412353516,91.0,73170.0 +2021-06-03,91.0,92.0,91.0,91.66666412353516,172237.0 +2021-06-06,91.66666412353516,92.66666412353516,91.66666412353516,92.16666412353516,169551.0 +2021-06-07,92.16666412353516,95.0,92.0,94.5,491180.0 +2021-06-08,96.16666412353516,99.16666412353516,92.5,95.33333587646484,610509.0 +2021-06-09,96.0,96.0,94.33333587646484,95.16666412353516,127485.0 +2021-06-10,95.0,97.0,94.16666412353516,96.0,281955.0 +2021-06-13,96.16666412353516,99.66666412353516,96.16666412353516,98.16666412353516,770828.0 +2021-06-14,98.66666412353516,98.66666412353516,94.66666412353516,95.33333587646484,318690.0 +2021-06-15,95.5,96.5,95.0,95.83333587646484,130135.0 +2021-06-16,95.66666412353516,95.83333587646484,94.66666412353516,95.16666412353516,166783.0 +2021-06-17,94.66666412353516,95.66666412353516,94.66666412353516,94.83333587646484,80292.0 +2021-06-20,94.83333587646484,95.16666412353516,92.33333587646484,94.0,197172.0 +2021-06-21,94.0,94.66666412353516,93.16666412353516,94.16666412353516,151569.0 +2021-06-22,95.0,96.0,94.5,95.5,182337.0 +2021-06-23,97.33333587646484,105.0,96.66666412353516,105.0,2336264.0 +2021-06-24,105.16666412353516,107.16666412353516,101.66666412353516,102.33333587646484,1720840.0 +2021-06-27,102.33333587646484,102.33333587646484,102.33333587646484,102.33333587646484,0.0 +2021-06-28,102.5,103.83333587646484,102.16666412353516,102.83333587646484,318086.0 +2021-06-29,103.33333587646484,103.33333587646484,101.5,102.66666412353516,249912.0 +2021-06-30,103.33333587646484,106.5,103.33333587646484,105.83333587646484,715646.0 +2021-07-01,106.16666412353516,112.5,105.33333587646484,110.66666412353516,1788441.0 +2021-07-04,110.83333587646484,112.16666412353516,109.16666412353516,109.66666412353516,554276.0 +2021-07-05,115.33333587646484,120.0,112.0,118.33333587646484,1902351.0 +2021-07-06,120.83333587646484,130.1666717529297,120.83333587646484,130.1666717529297,1526358.0 +2021-07-07,132.6666717529297,140.0,132.5,136.8333282470703,2561133.0 +2021-07-08,136.8333282470703,137.5,130.6666717529297,131.6666717529297,1385256.0 +2021-07-11,133.1666717529297,133.1666717529297,125.0,127.0,657975.0 +2021-07-12,126.66666412353516,130.1666717529297,126.66666412353516,129.0,723030.0 +2021-07-13,130.1666717529297,136.8333282470703,128.0,135.3333282470703,1475730.0 +2021-07-14,135.8333282470703,135.8333282470703,131.8333282470703,132.5,389197.0 +2021-07-15,134.8333282470703,135.5,132.8333282470703,133.3333282470703,414044.0 +2021-07-25,132.5,135.0,130.6666717529297,130.8333282470703,417708.0 +2021-07-26,124.83333587646484,127.5,124.16666412353516,126.33333587646484,704505.0 +2021-07-27,126.33333587646484,126.33333587646484,125.16666412353516,125.5,186614.0 +2021-07-28,125.5,130.6666717529297,124.16666412353516,127.66666412353516,637814.0 +2021-07-29,128.1666717529297,129.0,127.33333587646484,128.0,195252.0 +2021-08-01,128.0,129.5,127.33333587646484,128.3333282470703,264010.0 +2021-08-02,128.5,131.6666717529297,126.66666412353516,130.1666717529297,369145.0 +2021-08-03,130.3333282470703,134.3333282470703,129.6666717529297,133.1666717529297,439570.0 +2021-08-04,133.1666717529297,136.3333282470703,133.1666717529297,134.3333282470703,521044.0 +2021-08-05,135.0,135.0,131.6666717529297,134.6666717529297,219811.0 +2021-08-08,134.6666717529297,134.6666717529297,133.3333282470703,133.6666717529297,166915.0 +2021-08-09,133.5,133.8333282470703,132.5,133.3333282470703,136232.0 +2021-08-10,134.0,136.5,133.3333282470703,134.3333282470703,272586.0 +2021-08-11,134.1666717529297,134.3333282470703,132.6666717529297,133.6666717529297,135500.0 +2021-08-12,134.0,135.3333282470703,132.5,134.1666717529297,283011.0 +2021-08-15,134.5,135.3333282470703,134.1666717529297,135.3333282470703,208497.0 +2021-08-16,135.5,136.0,134.1666717529297,135.0,142630.0 +2021-08-17,135.0,135.3333282470703,134.0,134.0,151136.0 +2021-08-18,134.1666717529297,135.8333282470703,134.1666717529297,134.5,138534.0 +2021-08-19,134.3333282470703,135.8333282470703,133.1666717529297,135.6666717529297,163060.0 +2021-08-22,135.8333282470703,136.1666717529297,134.3333282470703,135.6666717529297,175108.0 +2021-08-23,135.8333282470703,136.0,134.3333282470703,135.0,130986.0 +2021-08-24,134.5,135.5,133.3333282470703,135.5,80245.0 +2021-08-25,135.5,136.0,134.5,134.8333282470703,106254.0 +2021-08-26,135.6666717529297,139.1666717529297,135.0,136.8333282470703,311071.0 +2021-08-29,137.6666717529297,144.1666717529297,137.6666717529297,143.3333282470703,733149.0 +2021-08-30,145.3333282470703,147.5,144.5,144.8333282470703,548841.0 +2021-08-31,143.3333282470703,145.0,141.6666717529297,145.0,223402.0 +2021-09-01,145.0,145.3333282470703,143.3333282470703,144.0,69324.0 +2021-09-02,145.0,145.0,143.3333282470703,144.1666717529297,77569.0 +2021-09-05,144.1666717529297,144.1666717529297,141.6666717529297,142.5,166398.0 +2021-09-06,141.8333282470703,144.0,141.8333282470703,143.6666717529297,68016.0 +2021-09-07,143.8333282470703,147.8333282470703,143.0,145.6666717529297,217699.0 +2021-09-08,145.8333282470703,148.8333282470703,145.1666717529297,146.0,180170.0 +2021-09-09,145.1666717529297,147.3333282470703,144.6666717529297,145.1666717529297,72895.0 +2021-09-12,144.0,144.0,141.0,141.8333282470703,283858.0 +2021-09-13,141.8333282470703,143.3333282470703,141.1666717529297,143.3333282470703,61596.0 +2021-09-14,143.1666717529297,143.1666717529297,140.0,140.8333282470703,128229.0 +2021-09-15,140.8333282470703,142.3333282470703,140.0,142.0,132283.0 +2021-09-16,141.6666717529297,142.3333282470703,140.3333282470703,140.6666717529297,90166.0 +2021-09-19,140.8333282470703,140.8333282470703,137.8333282470703,138.6666717529297,181411.0 +2021-09-20,138.8333282470703,139.1666717529297,137.5,139.1666717529297,113749.0 +2021-09-21,138.5,140.3333282470703,138.3333282470703,138.6666717529297,96064.0 +2021-09-22,138.6666717529297,139.3333282470703,137.6666717529297,138.3333282470703,66654.0 +2021-09-26,138.5,139.0,135.5,136.5,248154.0 +2021-09-27,136.5,136.5,133.1666717529297,133.5,135708.0 +2021-09-28,133.5,140.8333282470703,133.5,138.5,478416.0 +2021-09-29,140.1666717529297,141.1666717529297,137.6666717529297,140.8333282470703,166965.0 +2021-09-30,141.0,145.5,138.3333282470703,139.5,389680.0 +2021-10-03,140.6666717529297,140.6666717529297,135.1666717529297,136.1666717529297,231296.0 +2021-10-04,137.5,139.3333282470703,136.6666717529297,137.5,132354.0 +2021-10-05,137.6666717529297,137.8333282470703,134.8333282470703,136.1666717529297,77218.0 +2021-10-06,138.8333282470703,140.0,136.1666717529297,136.6666717529297,142646.0 +2021-10-07,136.3333282470703,136.6666717529297,135.3333282470703,136.5,50377.0 +2021-10-10,135.8333282470703,138.5,135.0,136.6666717529297,111050.0 +2021-10-11,136.6666717529297,136.6666717529297,136.6666717529297,136.6666717529297,0.0 +2021-10-12,133.1666717529297,135.1666717529297,130.1666717529297,131.1666717529297,157251.0 +2021-10-13,131.1666717529297,132.8333282470703,131.1666717529297,132.6666717529297,151914.0 +2021-10-14,133.5,134.5,131.6666717529297,131.8333282470703,129482.0 +2021-10-17,132.0,133.0,130.3333282470703,130.5,105597.0 +2021-10-18,130.8333282470703,132.0,129.1666717529297,130.0,110365.0 +2021-10-19,131.1666717529297,131.1666717529297,129.8333282470703,131.0,86811.0 +2021-10-20,131.0,132.8333282470703,131.0,132.8333282470703,123529.0 +2021-10-21,132.6666717529297,133.8333282470703,131.6666717529297,132.1666717529297,132135.0 +2021-10-24,132.3333282470703,132.3333282470703,130.3333282470703,130.8333282470703,38876.0 +2021-10-25,130.5,132.3333282470703,129.1666717529297,130.0,71960.0 +2021-10-26,129.3333282470703,129.3333282470703,126.66666412353516,127.0,178108.0 +2021-10-27,126.83333587646484,127.83333587646484,122.5,123.0,297948.0 +2021-10-28,123.0,125.5,121.0,125.16666412353516,158774.0 +2021-10-31,125.66666412353516,127.83333587646484,125.0,127.0,88688.0 +2021-11-01,128.3333282470703,128.3333282470703,126.5,127.5,56370.0 +2021-11-02,127.5,128.0,126.83333587646484,126.83333587646484,39345.0 +2021-11-03,126.5,126.5,123.0,124.83333587646484,62713.0 +2021-11-04,126.33333587646484,126.33333587646484,125.0,126.16666412353516,22027.0 +2021-11-07,125.83333587646484,126.5,124.0,126.33333587646484,79660.0 +2021-11-08,126.33333587646484,126.33333587646484,122.5,122.5,92671.0 +2021-11-09,122.5,122.5,115.16666412353516,115.33333587646484,294835.0 +2021-11-10,115.16666412353516,123.5,110.66666412353516,122.33333587646484,515610.0 +2021-11-11,122.0,125.83333587646484,119.83333587646484,122.83333587646484,220210.0 +2021-11-14,123.83333587646484,123.83333587646484,121.0,121.0,53856.0 +2021-11-15,121.83333587646484,123.33333587646484,118.33333587646484,123.33333587646484,180276.0 +2021-11-16,123.33333587646484,125.5,121.0,125.0,178666.0 +2021-11-17,124.83333587646484,124.83333587646484,122.66666412353516,123.83333587646484,74721.0 +2021-11-18,123.83333587646484,123.83333587646484,123.83333587646484,123.83333587646484,0.0 +2021-11-21,123.33333587646484,123.33333587646484,120.83333587646484,123.16666412353516,55870.0 +2021-11-22,122.16666412353516,122.16666412353516,118.83333587646484,120.0,83772.0 +2021-11-23,119.16666412353516,121.66666412353516,117.5,121.66666412353516,63943.0 +2021-11-24,121.66666412353516,123.0,120.83333587646484,123.0,54295.0 +2021-11-25,122.16666412353516,127.5,122.16666412353516,127.5,158571.0 +2021-11-28,127.5,127.5,127.5,127.5,0.0 +2021-11-29,123.83333587646484,124.16666412353516,120.5,122.66666412353516,70482.0 +2021-11-30,122.5,124.0,122.0,123.33333587646484,96942.0 +2021-12-01,123.33333587646484,123.33333587646484,120.66666412353516,122.83333587646484,77859.0 +2021-12-02,122.83333587646484,122.83333587646484,122.83333587646484,122.83333587646484,0.0 +2021-12-05,124.33333587646484,126.5,124.33333587646484,126.16666412353516,109503.0 +2021-12-06,126.16666412353516,126.33333587646484,122.16666412353516,123.33333587646484,134991.0 +2021-12-07,123.33333587646484,123.5,121.33333587646484,122.0,142663.0 +2021-12-08,121.16666412353516,121.33333587646484,119.16666412353516,119.16666412353516,143496.0 +2021-12-09,120.16666412353516,121.5,116.33333587646484,116.5,522570.0 +2021-12-12,116.66666412353516,119.16666412353516,115.16666412353516,118.16666412353516,244556.0 +2021-12-13,118.33333587646484,119.16666412353516,116.5,116.66666412353516,151668.0 +2021-12-14,117.5,119.16666412353516,116.33333587646484,116.83333587646484,186386.0 +2021-12-15,116.66666412353516,117.33333587646484,116.0,116.66666412353516,93103.0 +2021-12-16,116.66666412353516,117.83333587646484,116.33333587646484,116.83333587646484,153800.0 +2021-12-19,116.33333587646484,116.66666412353516,115.83333587646484,116.0,87554.0 +2021-12-20,115.33333587646484,115.83333587646484,113.16666412353516,114.16666412353516,86187.0 +2021-12-21,114.16666412353516,115.83333587646484,113.5,115.0,79705.0 +2021-12-22,115.83333587646484,122.66666412353516,115.0,119.16666412353516,813702.0 +2021-12-23,119.83333587646484,121.0,116.16666412353516,117.0,290204.0 +2021-12-26,118.16666412353516,119.16666412353516,116.33333587646484,116.66666412353516,164479.0 +2021-12-27,117.83333587646484,121.0,117.33333587646484,121.0,329370.0 +2021-12-28,122.0,126.16666412353516,121.33333587646484,125.66666412353516,581517.0 +2021-12-29,126.5,129.1666717529297,125.0,127.83333587646484,547261.0 +2021-12-30,127.83333587646484,129.0,126.0,126.16666412353516,275311.0 +2022-01-02,128.8333282470703,138.0,126.16666412353516,136.0,1127787.0 +2022-01-03,139.0,141.3333282470703,132.5,134.1666717529297,921966.0 +2022-01-04,137.0,138.8333282470703,134.8333282470703,136.3333282470703,309428.0 +2022-01-05,136.6666717529297,136.6666717529297,133.0,133.6666717529297,182601.0 +2022-01-06,133.1666717529297,135.6666717529297,131.6666717529297,132.0,135219.0 +2022-01-09,133.3333282470703,133.5,130.1666717529297,132.0,190436.0 +2022-01-10,131.6666717529297,133.3333282470703,130.8333282470703,132.3333282470703,108258.0 +2022-01-11,132.3333282470703,132.3333282470703,129.1666717529297,130.8333282470703,183920.0 +2022-01-12,130.5,136.1666717529297,129.5,135.0,389529.0 +2022-01-13,135.0,137.6666717529297,135.0,135.1666717529297,317166.0 +2022-01-16,135.5,136.1666717529297,133.3333282470703,133.6666717529297,130099.0 +2022-01-17,133.6666717529297,134.6666717529297,132.5,132.6666717529297,124096.0 +2022-01-18,132.5,133.3333282470703,132.0,133.3333282470703,93164.0 +2022-01-19,133.3333282470703,135.5,132.6666717529297,133.8333282470703,177582.0 +2022-01-20,135.0,136.1666717529297,133.3333282470703,134.1666717529297,224482.0 +2022-01-23,135.8333282470703,135.8333282470703,132.6666717529297,133.1666717529297,202989.0 +2022-01-24,133.6666717529297,134.1666717529297,132.1666717529297,132.5,73327.0 +2022-01-25,131.6666717529297,131.8333282470703,129.6666717529297,130.1666717529297,170955.0 +2022-01-26,130.1666717529297,130.1666717529297,130.1666717529297,130.1666717529297,0.0 +2022-01-27,130.1666717529297,130.1666717529297,130.1666717529297,130.1666717529297,0.0 +2022-01-30,129.0,129.0,125.0,126.33333587646484,280827.0 +2022-01-31,126.16666412353516,134.0,125.83333587646484,133.6666717529297,553404.0 +2022-02-01,135.0,137.3333282470703,131.8333282470703,132.0,437509.0 +2022-02-02,132.0,133.6666717529297,130.1666717529297,133.3333282470703,156996.0 +2022-02-03,133.3333282470703,134.0,132.1666717529297,132.3333282470703,76016.0 +2022-02-06,132.3333282470703,132.5,130.6666717529297,131.3333282470703,75685.0 +2022-02-07,132.1666717529297,132.1666717529297,130.3333282470703,130.8333282470703,63762.0 +2022-02-08,130.8333282470703,131.6666717529297,130.3333282470703,130.5,65532.0 +2022-02-09,130.8333282470703,131.5,130.0,130.1666717529297,41238.0 +2022-02-10,130.0,131.3333282470703,129.1666717529297,131.0,49101.0 +2022-02-13,129.8333282470703,129.8333282470703,125.0,127.5,117322.0 +2022-02-14,127.16666412353516,128.1666717529297,125.66666412353516,128.1666717529297,91324.0 +2022-02-15,128.1666717529297,132.8333282470703,126.66666412353516,130.5,218814.0 +2022-02-16,131.6666717529297,132.5,130.5,131.1666717529297,151605.0 +2022-02-17,131.3333282470703,131.3333282470703,129.1666717529297,130.0,85285.0 +2022-02-20,129.3333282470703,129.3333282470703,126.66666412353516,127.16666412353516,84729.0 +2022-02-21,127.0,129.8333282470703,126.66666412353516,127.16666412353516,97926.0 +2022-02-23,127.0,128.0,125.83333587646484,127.0,94292.0 +2022-02-24,123.33333587646484,125.83333587646484,122.5,123.33333587646484,143478.0 +2022-02-27,124.16666412353516,127.0,124.16666412353516,126.66666412353516,146229.0 +2022-02-28,126.5,126.66666412353516,125.16666412353516,126.66666412353516,103256.0 +2022-03-01,125.5,126.0,124.5,124.83333587646484,120702.0 +2022-03-02,124.83333587646484,124.83333587646484,119.66666412353516,120.66666412353516,308052.0 +2022-03-03,120.5,122.5,119.16666412353516,121.83333587646484,190755.0 +2022-03-06,122.33333587646484,123.66666412353516,120.0,121.0,117922.0 +2022-03-07,121.66666412353516,121.66666412353516,119.66666412353516,120.0,120940.0 +2022-03-08,119.33333587646484,121.16666412353516,119.0,120.0,103743.0 +2022-03-09,120.83333587646484,121.0,119.5,119.5,77601.0 +2022-03-10,119.83333587646484,123.33333587646484,119.66666412353516,119.83333587646484,161419.0 +2022-03-13,120.66666412353516,120.66666412353516,117.5,118.33333587646484,81597.0 +2022-03-14,118.33333587646484,119.33333587646484,115.83333587646484,117.0,86821.0 +2022-03-15,117.16666412353516,118.33333587646484,116.33333587646484,118.33333587646484,47164.0 +2022-03-16,118.16666412353516,119.16666412353516,117.5,119.16666412353516,39432.0 +2022-03-17,119.0,119.0,117.0,118.5,31078.0 +2022-03-20,118.5,119.66666412353516,117.5,117.5,41818.0 +2022-03-21,119.16666412353516,119.16666412353516,117.5,117.83333587646484,39114.0 +2022-03-22,117.5,117.5,116.66666412353516,116.83333587646484,29151.0 +2022-03-23,117.33333587646484,119.16666412353516,116.16666412353516,118.5,84454.0 +2022-03-24,117.5,119.0,117.0,118.83333587646484,52152.0 +2022-03-27,119.0,120.83333587646484,118.5,120.83333587646484,155733.0 +2022-03-28,124.16666412353516,126.83333587646484,123.5,124.83333587646484,399466.0 +2022-03-29,125.83333587646484,125.83333587646484,122.66666412353516,124.16666412353516,137644.0 +2022-03-30,123.33333587646484,124.16666412353516,122.5,122.66666412353516,71804.0 +2022-03-31,122.66666412353516,125.83333587646484,121.66666412353516,125.83333587646484,170684.0 +2022-04-03,122.33333587646484,123.0,121.0,123.0,103838.0 +2022-04-04,123.0,123.0,123.0,123.0,0.0 +2022-04-05,121.0,121.0,116.16666412353516,117.33333587646484,381967.0 +2022-04-06,118.0,120.66666412353516,115.83333587646484,119.16666412353516,218221.0 +2022-04-07,118.33333587646484,118.33333587646484,116.66666412353516,118.0,53613.0 +2022-04-10,117.66666412353516,118.0,117.0,117.16666412353516,45106.0 +2022-04-11,117.0,117.0,115.83333587646484,115.83333587646484,100479.0 +2022-04-12,115.83333587646484,116.16666412353516,114.16666412353516,115.33333587646484,83762.0 +2022-04-13,115.0,116.66666412353516,114.33333587646484,115.83333587646484,56428.0 +2022-04-14,115.83333587646484,116.66666412353516,115.83333587646484,116.16666412353516,35197.0 +2022-04-17,116.16666412353516,116.16666412353516,113.16666412353516,115.0,116204.0 +2022-04-18,114.16666412353516,115.0,113.16666412353516,113.83333587646484,64614.0 +2022-04-19,113.83333587646484,116.0,113.66666412353516,114.83333587646484,78444.0 +2022-04-20,114.83333587646484,114.83333587646484,112.83333587646484,112.83333587646484,55958.0 +2022-04-21,112.66666412353516,112.66666412353516,111.33333587646484,112.0,59700.0 +2022-04-24,111.66666412353516,111.66666412353516,110.0,111.0,73694.0 +2022-04-25,110.66666412353516,110.66666412353516,105.5,106.16666412353516,97458.0 +2022-04-26,107.0,114.0,105.16666412353516,108.5,182191.0 +2022-04-27,108.83333587646484,110.83333587646484,108.66666412353516,110.0,69709.0 +2022-04-28,110.5,112.5,110.33333587646484,110.66666412353516,106591.0 +2022-05-08,110.16666412353516,110.5,108.33333587646484,109.16666412353516,40059.0 +2022-05-09,109.16666412353516,109.33333587646484,106.66666412353516,106.66666412353516,74023.0 +2022-05-10,107.16666412353516,107.16666412353516,104.66666412353516,105.16666412353516,46527.0 +2022-05-11,106.33333587646484,106.33333587646484,105.16666412353516,106.33333587646484,37476.0 +2022-05-12,106.66666412353516,106.66666412353516,99.33333587646484,100.5,173961.0 +2022-05-15,102.33333587646484,102.33333587646484,98.5,99.33333587646484,113196.0 +2022-05-16,99.16666412353516,102.66666412353516,99.16666412353516,100.83333587646484,168228.0 +2022-05-17,100.83333587646484,101.0,97.16666412353516,98.33333587646484,59847.0 +2022-05-18,98.33333587646484,98.33333587646484,98.33333587646484,98.33333587646484,0.0 +2022-05-19,98.33333587646484,98.83333587646484,96.5,98.16666412353516,54524.0 +2022-05-22,99.0,101.16666412353516,97.33333587646484,100.16666412353516,115467.0 +2022-05-23,100.0,101.0,98.0,98.0,55310.0 +2022-05-24,91.66666412353516,95.83333587646484,90.83333587646484,95.0,233523.0 +2022-05-25,95.66666412353516,98.33333587646484,95.0,95.83333587646484,147188.0 +2022-05-26,95.83333587646484,97.5,95.0,96.83333587646484,66460.0 +2022-05-29,97.83333587646484,98.0,96.0,96.33333587646484,51050.0 +2022-05-30,97.16666412353516,99.66666412353516,96.66666412353516,98.66666412353516,142278.0 +2022-05-31,98.83333587646484,100.0,96.66666412353516,100.0,160879.0 +2022-06-01,100.0,100.0,98.83333587646484,99.16666412353516,52551.0 +2022-06-02,97.66666412353516,99.83333587646484,97.66666412353516,99.33333587646484,70386.0 +2022-06-05,99.83333587646484,99.83333587646484,97.5,97.66666412353516,64398.0 +2022-06-06,98.16666412353516,99.16666412353516,97.83333587646484,98.33333587646484,36462.0 +2022-06-07,97.66666412353516,99.0,97.16666412353516,97.66666412353516,39908.0 +2022-06-08,97.33333587646484,101.5,97.33333587646484,99.5,307117.0 +2022-06-09,99.66666412353516,101.16666412353516,99.33333587646484,100.16666412353516,76026.0 +2022-06-12,100.16666412353516,100.33333587646484,97.5,97.83333587646484,61370.0 +2022-06-13,98.0,98.5,94.66666412353516,95.16666412353516,67714.0 +2022-06-14,95.16666412353516,95.16666412353516,85.83333587646484,90.5,90532.0 +2022-06-15,90.16666412353516,95.83333587646484,89.16666412353516,95.83333587646484,131098.0 +2022-06-16,96.16666412353516,97.83333587646484,94.16666412353516,94.16666412353516,34468.0 +2022-06-19,95.83333587646484,95.83333587646484,91.0,92.5,50205.0 +2022-06-20,92.33333587646484,93.5,91.66666412353516,93.5,44422.0 +2022-06-21,94.0,94.16666412353516,92.0,94.16666412353516,61988.0 +2022-06-22,94.16666412353516,94.16666412353516,88.33333587646484,90.0,90666.0 +2022-06-23,93.5,95.0,84.5,85.19999694824219,130502.0 +2022-06-26,85.5,87.5999984741211,85.5,86.0,56845.0 +2022-06-27,85.4000015258789,85.4000015258789,82.0,82.0,66276.0 +2022-06-28,82.0,82.0,79.0,80.4000015258789,78017.0 +2022-06-29,80.0,80.9000015258789,79.19999694824219,79.30000305175781,89040.0 +2022-06-30,79.4000015258789,85.0,79.4000015258789,81.19999694824219,157279.0 +2022-07-03,83.0,84.5999984741211,81.5,81.80000305175781,79796.0 +2022-07-04,81.9000015258789,82.0,80.0999984741211,80.0999984741211,43883.0 +2022-07-05,81.80000305175781,81.9000015258789,80.19999694824219,80.69999694824219,42713.0 +2022-07-06,80.5,82.0,80.4000015258789,81.5,42318.0 +2022-07-13,82.5,85.0,82.0,84.30000305175781,85357.0 +2022-07-14,85.0,85.9000015258789,83.5,84.0999984741211,72554.0 +2022-07-17,84.4000015258789,86.9000015258789,84.4000015258789,86.0,57976.0 +2022-07-18,86.0,87.30000305175781,85.0999984741211,85.5,32195.0 +2022-07-19,85.9000015258789,88.0,85.80000305175781,88.0,61108.0 +2022-07-20,88.0,96.80000305175781,88.0,96.80000305175781,261810.0 +2022-07-21,97.5999984741211,97.80000305175781,93.5,93.9000015258789,117247.0 +2022-07-24,94.0,95.0,92.80000305175781,93.0,77515.0 +2022-07-25,93.0,93.0,91.0,91.0999984741211,45731.0 +2022-07-26,91.0,92.80000305175781,90.0,91.69999694824219,44917.0 +2022-07-27,92.0999984741211,92.4000015258789,90.5999984741211,92.4000015258789,16808.0 +2022-07-28,93.0999984741211,93.5,92.5,92.9000015258789,39751.0 +2022-07-31,93.0,96.0,93.0,94.5,99480.0 +2022-08-01,94.80000305175781,95.5,94.4000015258789,95.4000015258789,101089.0 +2022-08-02,95.5,95.5999984741211,94.19999694824219,94.5999984741211,60586.0 +2022-08-03,95.5999984741211,101.80000305175781,95.5999984741211,99.0999984741211,361718.0 +2022-08-04,99.19999694824219,99.80000305175781,98.0999984741211,99.0,75482.0 +2022-08-07,99.19999694824219,99.19999694824219,96.0999984741211,96.5999984741211,100675.0 +2022-08-08,96.69999694824219,97.80000305175781,96.0,97.0,43736.0 +2022-08-09,97.19999694824219,100.0,97.19999694824219,99.0,122336.0 +2022-08-10,99.5,103.0,99.0999984741211,102.80000305175781,244479.0 +2022-08-11,103.0,104.19999694824219,101.0,101.4000015258789,125841.0 +2022-08-14,101.4000015258789,108.5999984741211,101.0,106.80000305175781,287695.0 +2022-08-15,107.0,109.4000015258789,105.80000305175781,106.80000305175781,141710.0 +2022-08-16,108.80000305175781,108.80000305175781,106.19999694824219,107.19999694824219,65415.0 +2022-08-17,107.19999694824219,109.0,106.0,107.4000015258789,81752.0 +2022-08-18,106.80000305175781,107.5999984741211,106.0,106.0,70949.0 +2022-08-21,106.5999984741211,106.5999984741211,104.5999984741211,105.5999984741211,48989.0 +2022-08-22,105.5999984741211,108.0,104.5999984741211,105.4000015258789,66436.0 +2022-08-23,105.0,106.80000305175781,104.4000015258789,104.4000015258789,79295.0 +2022-08-24,104.19999694824219,104.80000305175781,102.19999694824219,103.80000305175781,34460.0 +2022-08-25,105.4000015258789,106.0,103.0,104.0,140548.0 +2022-08-28,103.0,104.0,102.0,103.5999984741211,60536.0 +2022-08-29,104.0,105.19999694824219,103.80000305175781,104.19999694824219,47575.0 +2022-08-30,104.4000015258789,104.80000305175781,103.4000015258789,103.4000015258789,49220.0 +2022-08-31,103.0,103.4000015258789,101.0,102.80000305175781,46798.0 +2022-09-01,103.4000015258789,103.4000015258789,99.5999984741211,100.5999984741211,74551.0 +2022-09-04,100.5999984741211,100.5999984741211,97.80000305175781,97.9000015258789,94630.0 +2022-09-05,98.4000015258789,98.4000015258789,96.5999984741211,96.5999984741211,59235.0 +2022-09-06,97.0999984741211,98.4000015258789,95.0,95.19999694824219,58134.0 +2022-09-07,94.4000015258789,94.5,91.30000305175781,91.30000305175781,113865.0 +2022-09-08,92.19999694824219,94.0999984741211,91.5999984741211,94.0999984741211,64720.0 +2022-09-11,95.0,96.4000015258789,94.5999984741211,94.9000015258789,64876.0 +2022-09-12,95.0,95.5999984741211,94.0,95.5,70375.0 +2022-09-13,95.5,98.0,95.5,97.0999984741211,57469.0 +2022-09-14,96.0,96.0999984741211,94.0999984741211,95.5,41634.0 +2022-09-15,95.5,104.0,95.5,104.0,259502.0 +2022-09-18,104.0,104.0,99.0,100.0,176845.0 +2022-09-19,100.0,101.19999694824219,96.30000305175781,99.0,56890.0 +2022-09-20,99.0,103.0,99.0,99.0,81201.0 +2022-09-21,99.0,99.5999984741211,96.30000305175781,96.9000015258789,44631.0 +2022-09-25,92.0999984741211,95.30000305175781,92.0999984741211,93.30000305175781,38094.0 +2022-09-26,93.80000305175781,94.80000305175781,90.0999984741211,90.4000015258789,69397.0 +2022-09-27,90.80000305175781,92.0,90.0999984741211,91.30000305175781,44490.0 +2022-09-28,91.5999984741211,94.0,90.0999984741211,94.0,72783.0 +2022-09-29,94.5999984741211,97.4000015258789,94.4000015258789,95.0,65154.0 +2022-10-02,94.5999984741211,96.9000015258789,94.5,96.5999984741211,65635.0 +2022-10-03,96.30000305175781,99.0999984741211,96.0,99.0,90604.0 +2022-10-04,99.0,99.0,99.0,99.0,0.0 +2022-10-05,101.4000015258789,104.80000305175781,101.0,102.4000015258789,202777.0 +2022-10-06,104.0,105.80000305175781,103.0,103.5999984741211,141675.0 +2022-10-09,103.19999694824219,104.0,101.0,101.0,91001.0 +2022-10-10,100.19999694824219,102.4000015258789,98.5,102.4000015258789,41712.0 +2022-10-11,102.80000305175781,102.80000305175781,100.0,101.4000015258789,37035.0 +2022-10-12,102.0,104.0,101.19999694824219,103.80000305175781,75766.0 +2022-10-13,103.5999984741211,104.5999984741211,102.0,102.0,86941.0 +2022-10-16,103.0,103.4000015258789,101.19999694824219,102.80000305175781,46590.0 +2022-10-17,102.0,103.19999694824219,102.0,102.0,70984.0 +2022-10-18,103.80000305175781,106.0,102.80000305175781,105.80000305175781,360510.0 +2022-10-19,106.4000015258789,108.0,106.0,106.19999694824219,178151.0 +2022-10-20,107.0,108.0,105.80000305175781,107.5999984741211,138520.0 +2022-10-23,108.0,108.5999984741211,105.19999694824219,105.4000015258789,121696.0 +2022-10-24,106.80000305175781,107.80000305175781,105.0,105.19999694824219,130423.0 +2022-10-25,105.0,106.4000015258789,105.0,106.0,57160.0 +2022-10-26,105.5999984741211,105.80000305175781,103.4000015258789,105.0,69515.0 +2022-10-27,106.0,106.0,104.4000015258789,105.80000305175781,36544.0 +2022-10-30,106.5999984741211,106.5999984741211,105.0,106.0,38189.0 +2022-10-31,106.0,106.0,106.0,106.0,0.0 +2022-11-01,106.19999694824219,107.80000305175781,102.5999984741211,102.5999984741211,141472.0 +2022-11-02,102.19999694824219,103.0,99.80000305175781,101.19999694824219,56893.0 +2022-11-03,102.19999694824219,103.80000305175781,101.5999984741211,101.80000305175781,34212.0 +2022-11-06,103.0,105.5999984741211,102.5999984741211,105.0,115072.0 +2022-11-07,105.5999984741211,105.5999984741211,100.80000305175781,100.80000305175781,79662.0 +2022-11-08,101.19999694824219,101.19999694824219,99.0,99.80000305175781,67515.0 +2022-11-09,99.0,100.4000015258789,98.0,98.0999984741211,34533.0 +2022-11-10,97.0,97.5999984741211,94.4000015258789,96.30000305175781,65931.0 +2022-11-13,99.0,99.0,96.5999984741211,99.0,83365.0 +2022-11-14,99.0,99.0,95.0,97.19999694824219,56207.0 +2022-11-15,96.5,97.0,95.30000305175781,96.0,51111.0 +2022-11-16,94.4000015258789,95.5999984741211,93.0,94.0,65222.0 +2022-11-17,94.0,94.0,92.5999984741211,92.9000015258789,29888.0 +2022-11-20,93.0,93.0,91.0,91.5,43281.0 +2022-11-21,91.5999984741211,92.9000015258789,91.5999984741211,91.5999984741211,29386.0 +2022-11-22,92.0,93.0,90.5999984741211,90.5999984741211,15199.0 +2022-11-24,91.30000305175781,96.80000305175781,90.0,96.4000015258789,113647.0 +2022-11-27,96.4000015258789,96.4000015258789,92.0,93.9000015258789,37980.0 +2022-11-28,93.30000305175781,95.0,92.0999984741211,95.0,28527.0 +2022-11-29,95.0,98.0,95.0,95.0,77299.0 +2022-11-30,95.0,95.0,95.0,95.0,0.0 +2022-12-01,95.0,95.0,95.0,95.0,0.0 +2022-12-04,98.5999984741211,98.80000305175781,96.80000305175781,96.80000305175781,20808.0 +2022-12-05,96.19999694824219,96.19999694824219,93.30000305175781,93.30000305175781,33680.0 +2022-12-06,93.30000305175781,94.9000015258789,92.4000015258789,93.30000305175781,11710.0 +2022-12-07,93.0,94.69999694824219,92.80000305175781,94.0,16674.0 +2022-12-08,94.0,94.0,93.0,93.30000305175781,23850.0 +2022-12-11,93.19999694824219,94.0,88.5999984741211,90.0,19515.0 +2022-12-12,89.0,90.0,86.0,90.0,51744.0 +2022-12-13,91.4000015258789,91.80000305175781,89.9000015258789,90.5999984741211,52645.0 +2022-12-14,91.0,93.0,90.5999984741211,91.5999984741211,59250.0 +2022-12-15,92.5,93.0,91.69999694824219,92.0,20223.0 +2022-12-18,91.19999694824219,93.0,91.19999694824219,92.0,20365.0 +2022-12-19,92.0,92.0,90.5,91.0,21293.0 +2022-12-20,88.80000305175781,96.0,88.19999694824219,95.19999694824219,56133.0 +2022-12-21,95.5,95.5,93.4000015258789,94.0,23666.0 +2022-12-22,95.0,95.19999694824219,93.80000305175781,93.9000015258789,22619.0 +2022-12-25,94.69999694824219,96.30000305175781,94.0,94.19999694824219,27852.0 +2022-12-26,94.19999694824219,94.5,93.0,93.0,23568.0 +2022-12-27,93.80000305175781,95.0,93.80000305175781,94.0,15002.0 +2022-12-28,94.19999694824219,94.19999694824219,93.80000305175781,94.0,9411.0 +2022-12-29,93.0,93.80000305175781,93.0,93.19999694824219,20607.0 +2023-01-01,93.0,93.5999984741211,92.5999984741211,93.19999694824219,14058.0 +2023-01-02,93.69999694824219,93.9000015258789,93.19999694824219,93.80000305175781,15058.0 +2023-01-03,93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0.0 +2023-01-04,95.0,96.30000305175781,93.9000015258789,94.4000015258789,70875.0 +2023-01-05,94.0,94.0,93.19999694824219,93.5999984741211,14493.0 +2023-01-08,93.5999984741211,94.0999984741211,93.5,94.0,10543.0 +2023-01-09,94.0,94.69999694824219,94.0,94.0999984741211,23004.0 +2023-01-10,94.19999694824219,95.9000015258789,94.19999694824219,95.30000305175781,57202.0 +2023-01-11,95.5,96.19999694824219,95.0,95.19999694824219,39686.0 +2023-01-12,95.19999694824219,97.0999984741211,95.0,95.30000305175781,70694.0 +2023-01-15,95.30000305175781,95.30000305175781,95.30000305175781,95.30000305175781,0.0 +2023-01-16,94.0,95.19999694824219,94.0,94.5,14948.0 +2023-01-17,94.0999984741211,94.0999984741211,93.30000305175781,93.69999694824219,13908.0 +2023-01-18,94.0999984741211,94.0999984741211,93.30000305175781,93.69999694824219,13908.0 +2023-01-19,94.0999984741211,94.0999984741211,93.5,93.5999984741211,9218.0 +2023-01-22,93.5999984741211,93.5999984741211,93.5999984741211,93.5999984741211,0.0 +2023-01-23,94.0999984741211,94.5,93.80000305175781,93.9000015258789,6973.0 +2023-01-24,93.9000015258789,95.80000305175781,93.69999694824219,95.5999984741211,36002.0 +2023-01-25,96.0,96.0,94.69999694824219,94.69999694824219,28555.0 +2023-01-26,95.80000305175781,96.0,95.4000015258789,95.4000015258789,22793.0 +2023-01-29,94.5999984741211,95.0,94.0,94.0,24661.0 +2023-01-30,94.5999984741211,97.5,94.5999984741211,96.19999694824219,160329.0 +2023-01-31,96.0,96.5999984741211,95.5,95.5999984741211,36608.0 +2023-02-01,96.0,96.0,94.0999984741211,94.0999984741211,30085.0 +2023-02-02,94.19999694824219,95.30000305175781,93.4000015258789,94.0,39298.0 +2023-02-05,95.0,95.0999984741211,93.4000015258789,93.5999984741211,22189.0 +2023-02-06,93.4000015258789,94.5999984741211,91.9000015258789,94.0,37992.0 +2023-02-07,95.0,95.0,92.4000015258789,92.69999694824219,17939.0 +2023-02-08,94.9000015258789,95.0,92.0,94.5,54761.0 +2023-02-09,95.0,98.4000015258789,95.0,98.0999984741211,223814.0 +2023-02-12,98.0999984741211,98.0999984741211,98.0999984741211,98.0999984741211,0.0 +2023-02-13,97.0999984741211,99.19999694824219,97.0999984741211,99.19999694824219,51431.0 +2023-02-14,99.19999694824219,102.4000015258789,98.30000305175781,98.30000305175781,101879.0 +2023-02-15,98.69999694824219,100.0,98.69999694824219,100.0,50396.0 +2023-02-16,101.0,101.0,99.69999694824219,100.80000305175781,32237.0 +2023-02-19,101.0,102.0,98.69999694824219,98.80000305175781,53831.0 +2023-02-20,100.0,101.19999694824219,99.0999984741211,99.5,56410.0 +2023-02-21,100.4000015258789,101.0,97.0,97.0999984741211,34045.0 +2023-02-23,97.4000015258789,98.30000305175781,97.30000305175781,97.5,36042.0 +2023-02-26,97.69999694824219,97.69999694824219,95.0,95.9000015258789,39637.0 +2023-02-27,95.5999984741211,97.0,95.19999694824219,96.0,14758.0 +2023-02-28,97.30000305175781,99.30000305175781,97.30000305175781,98.0,46245.0 +2023-03-01,98.0,98.5,97.30000305175781,97.30000305175781,287.0 +2023-03-02,97.30000305175781,97.9000015258789,97.0999984741211,97.0999984741211,205.0 +2023-03-05,97.4000015258789,99.5,97.0999984741211,99.19999694824219,200.0 +2023-03-06,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0.0 +2023-03-07,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0.0 +2023-03-08,99.19999694824219,104.19999694824219,98.5999984741211,104.19999694824219,400.0 +2023-03-09,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0 +2023-03-12,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0 +2023-03-13,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0 +2023-03-14,105.0,105.19999694824219,102.0,104.0,240.0 +2023-03-15,108.19999694824219,110.4000015258789,105.80000305175781,109.4000015258789,838.0 +2023-03-16,108.0,109.80000305175781,106.80000305175781,108.0,300.0 +2023-03-19,108.0,108.0,108.0,108.0,0.0 +2023-03-20,107.0,109.0,106.19999694824219,108.0,500.0 +2023-03-21,109.0,112.0,108.80000305175781,112.0,150.0 +2023-03-22,112.4000015258789,116.4000015258789,112.4000015258789,113.19999694824219,223.0 +2023-03-23,113.0,114.0,110.80000305175781,111.80000305175781,445.0 +2023-03-26,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 +2023-03-27,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 +2023-03-28,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 +2023-03-29,112.0,112.4000015258789,110.80000305175781,112.4000015258789,366.0 +2023-03-30,110.80000305175781,114.4000015258789,110.80000305175781,113.80000305175781,614.0 +2023-04-02,113.80000305175781,113.80000305175781,113.80000305175781,113.80000305175781,0.0 +2023-04-03,113.5999984741211,116.0,113.5999984741211,116.0,575.0 +2023-04-04,116.0,117.5999984741211,115.19999694824219,117.19999694824219,163.0 +2023-04-05,116.5999984741211,117.0,115.4000015258789,116.4000015258789,211.0 +2023-04-06,116.80000305175781,117.0,114.4000015258789,115.4000015258789,400.0 +2023-04-09,115.5999984741211,115.5999984741211,114.19999694824219,114.80000305175781,300.0 +2023-04-10,114.0,114.5999984741211,113.4000015258789,114.0,382.0 +2023-04-11,114.0,115.5999984741211,113.80000305175781,115.19999694824219,200.0 +2023-04-12,115.5999984741211,117.0,115.19999694824219,116.4000015258789,200.0 +2023-04-13,117.0,124.5999984741211,114.19999694824219,122.19999694824219,200.0 +2023-04-16,121.19999694824219,121.80000305175781,119.4000015258789,120.0,454.0 +2023-04-17,122.0,122.5999984741211,120.80000305175781,122.0,500.0 +2023-04-25,121.0,122.0,118.80000305175781,118.80000305175781,200.0 +2023-04-26,119.5999984741211,122.80000305175781,118.5999984741211,121.4000015258789,238.0 +2023-04-27,121.80000305175781,123.5999984741211,121.4000015258789,122.0,550.0 +2023-04-30,122.0,122.0,122.0,122.0,0.0 +2023-05-01,122.0,122.0,122.0,122.0,0.0 +2023-05-02,120.4000015258789,124.19999694824219,120.4000015258789,123.5999984741211,128.0 +2023-05-03,123.5999984741211,124.19999694824219,121.5999984741211,122.4000015258789,154.0 +2023-05-04,121.0,122.0,120.19999694824219,121.80000305175781,406.0 +2023-05-07,123.0,123.4000015258789,121.80000305175781,122.4000015258789,1285.0 +2023-05-08,123.0,123.0,121.0,122.0,135.0 +2023-05-09,122.19999694824219,125.4000015258789,120.19999694824219,125.4000015258789,242.0 +2023-05-10,126.0,128.0,124.5999984741211,127.4000015258789,200.0 +2023-05-11,128.0,129.8000030517578,126.19999694824219,129.0,201.0 +2023-05-14,129.60000610351562,129.60000610351562,126.80000305175781,127.80000305175781,120.0 +2023-05-15,127.19999694824219,128.8000030517578,126.19999694824219,128.1999969482422,131.0 +2023-05-16,128.8000030517578,135.60000610351562,128.8000030517578,133.8000030517578,142.0 +2023-05-17,133.39999389648438,137.39999389648438,132.60000610351562,135.0,183.0 +2023-05-18,134.1999969482422,136.0,133.8000030517578,134.1999969482422,386.0 +2023-05-21,134.0,134.1999969482422,130.1999969482422,133.1999969482422,820.0 +2023-05-22,133.39999389648438,133.39999389648438,131.8000030517578,132.39999389648438,200.0 +2023-05-23,131.8000030517578,131.8000030517578,129.8000030517578,131.39999389648438,300.0 +2023-05-24,131.8000030517578,134.8000030517578,131.8000030517578,133.39999389648438,294.0 +2023-05-25,134.0,136.0,132.8000030517578,132.8000030517578,500.0 +2023-05-28,134.39999389648438,136.0,132.8000030517578,134.0,775.0 +2023-05-29,134.0,134.0,130.1999969482422,130.1999969482422,297.0 +2023-05-30,131.0,136.0,131.0,135.1999969482422,800.0 +2023-05-31,135.1999969482422,137.0,132.0,137.0,302.0 +2023-06-01,134.0,136.0,134.0,135.1999969482422,147.0 +2023-06-04,135.1999969482422,139.1999969482422,135.0,138.8000030517578,500.0 +2023-06-05,139.60000610351562,141.8000030517578,138.1999969482422,140.39999389648438,638.0 +2023-06-06,141.0,144.1999969482422,141.0,144.0,160.0 +2023-06-07,143.39999389648438,148.39999389648438,143.39999389648438,146.1999969482422,200.0 +2023-06-08,134.0,136.0,134.0,135.1999969482422,375.0 +2023-06-11,150.60000610351562,152.0,147.8000030517578,148.60000610351562,247.0 +2023-06-12,151.0,151.0,147.39999389648438,149.1999969482422,390.0 +2023-06-13,150.0,152.8000030517578,150.0,151.0,270.0 +2023-06-14,151.8000030517578,152.60000610351562,148.60000610351562,149.0,140.0 +2023-06-15,150.0,151.1999969482422,149.0,149.0,432.0 +2023-06-18,149.0,150.0,148.1999969482422,149.39999389648438,193.0 +2023-06-19,148.39999389648438,151.39999389648438,145.8000030517578,146.39999389648438,56502.0 +2023-06-20,146.39999389648438,148.0,144.8000030517578,147.0,77783.0 +2023-06-21,147.0,151.39999389648438,147.0,150.1999969482422,94716.0 +2023-06-22,151.0,155.39999389648438,148.39999389648438,155.1999969482422,287805.0 +2023-07-02,155.39999389648438,161.0,155.39999389648438,160.0,139135.0 +2023-07-03,160.39999389648438,163.39999389648438,159.39999389648438,162.0,156748.0 +2023-07-04,162.0,162.1999969482422,158.1999969482422,159.0,131330.0 +2023-07-05,159.0,161.1999969482422,157.0,157.0,169609.0 +2023-07-06,158.0,159.39999389648438,157.1999969482422,158.0,109684.0 +2023-07-09,155.1999969482422,157.60000610351562,152.8000030517578,154.60000610351562,101265.0 +2023-07-10,156.0,158.0,155.0,156.1999969482422,111181.0 +2023-07-11,158.0,159.39999389648438,156.39999389648438,157.0,166552.0 +2023-07-12,159.0,159.0,154.39999389648438,157.60000610351562,155605.0 +2023-07-13,158.0,168.8000030517578,158.0,166.1999969482422,658715.0 +2023-07-16,168.60000610351562,178.0,168.39999389648438,173.1999969482422,452927.0 +2023-07-17,176.0,176.0,169.60000610351562,172.1999969482422,285643.0 +2023-07-18,171.60000610351562,173.1999969482422,168.60000610351562,171.8000030517578,175965.0 +2023-07-19,171.1999969482422,172.60000610351562,167.60000610351562,171.60000610351562,201867.0 +2023-07-20,172.0,176.8000030517578,172.0,173.1999969482422,222414.0 +2023-07-23,173.1999969482422,174.8000030517578,170.1999969482422,171.0,96972.0 +2023-07-24,170.60000610351562,174.39999389648438,170.39999389648438,171.39999389648438,92224.0 +2023-07-25,171.60000610351562,173.60000610351562,170.1999969482422,172.39999389648438,85108.0 +2023-07-26,173.0,175.8000030517578,171.1999969482422,175.60000610351562,135304.0 +2023-07-27,176.0,177.8000030517578,170.0,170.0,179679.0 +2023-07-30,171.1999969482422,171.1999969482422,165.8000030517578,166.1999969482422,121096.0 +2023-07-31,166.1999969482422,169.1999969482422,164.1999969482422,169.0,152631.0 +2023-08-01,169.0,169.0,165.60000610351562,166.8000030517578,98493.0 +2023-08-02,166.8000030517578,166.8000030517578,160.60000610351562,162.0,160227.0 +2023-08-03,161.1999969482422,167.39999389648438,161.1999969482422,165.8000030517578,110367.0 +2023-08-06,165.8000030517578,168.39999389648438,165.0,165.60000610351562,63602.0 +2023-08-07,163.60000610351562,165.39999389648438,156.0,157.60000610351562,231591.0 +2023-08-08,160.39999389648438,162.60000610351562,157.8000030517578,161.60000610351562,121439.0 +2023-08-09,161.60000610351562,163.0,159.0,162.8000030517578,91199.0 +2023-08-10,162.8000030517578,163.1999969482422,159.60000610351562,160.1999969482422,93163.0 +2023-08-13,160.1999969482422,161.60000610351562,158.39999389648438,160.8000030517578,70621.0 +2023-08-14,160.1999969482422,164.39999389648438,160.0,164.0,107851.0 +2023-08-15,160.0,163.60000610351562,155.1999969482422,162.0,540135.0 +2023-08-16,160.8000030517578,170.1999969482422,160.8000030517578,167.8000030517578,381197.0 +2023-08-17,167.8000030517578,171.0,166.0,169.1999969482422,171617.0 +2023-08-20,169.1999969482422,170.8000030517578,167.1999969482422,168.60000610351562,81093.0 +2023-08-21,168.60000610351562,168.60000610351562,166.0,167.8000030517578,81536.0 +2023-08-22,166.39999389648438,168.0,166.0,167.8000030517578,80252.0 +2023-08-23,166.60000610351562,170.60000610351562,166.60000610351562,168.1999969482422,104919.0 +2023-08-24,168.39999389648438,169.39999389648438,167.39999389648438,167.8000030517578,54852.0 +2023-08-27,169.1999969482422,169.1999969482422,163.39999389648438,168.0,64320.0 +2023-08-28,168.0,168.1999969482422,163.1999969482422,164.1999969482422,174540.0 +2023-08-29,163.8000030517578,166.60000610351562,159.8000030517578,160.39999389648438,214496.0 +2023-08-30,160.0,165.0,160.0,163.1999969482422,114595.0 +2023-08-31,164.0,166.60000610351562,160.8000030517578,166.60000610351562,131968.0 +2023-09-03,162.39999389648438,164.60000610351562,161.1999969482422,162.0,85737.0 +2023-09-04,162.0,165.8000030517578,161.0,163.60000610351562,206306.0 +2023-09-05,164.0,165.1999969482422,161.1999969482422,162.0,100246.0 +2023-09-06,162.0,163.0,159.1999969482422,159.1999969482422,96394.0 +2023-09-07,159.0,159.0,153.0,153.60000610351562,165065.0 +2023-09-10,153.60000610351562,153.60000610351562,153.60000610351562,153.60000610351562,0.0 +2023-09-11,146.0,148.0,142.39999389648438,148.0,202369.0 +2023-09-12,148.0,148.0,142.8000030517578,143.39999389648438,115797.0 +2023-09-13,145.8000030517578,149.39999389648438,144.1999969482422,145.8000030517578,194877.0 +2023-09-14,147.60000610351562,148.8000030517578,145.0,146.39999389648438,88933.0 +2023-09-17,145.60000610351562,147.1999969482422,145.39999389648438,145.39999389648438,47656.0 +2023-09-18,144.39999389648438,146.8000030517578,142.39999389648438,144.8000030517578,53999.0 +2023-09-19,146.0,146.0,142.0,143.1999969482422,47567.0 +2023-09-20,143.1999969482422,144.0,139.8000030517578,141.0,62725.0 +2023-09-21,141.39999389648438,143.0,138.39999389648438,142.0,93326.0 +2023-09-25,140.39999389648438,142.1999969482422,137.1999969482422,137.1999969482422,52753.0 +2023-09-26,137.1999969482422,137.1999969482422,133.0,135.60000610351562,160574.0 +2023-09-27,134.1999969482422,143.0,134.1999969482422,143.0,247524.0 +2023-09-28,142.8000030517578,146.1999969482422,139.60000610351562,141.8000030517578,187933.0 +2023-10-01,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0 +2023-10-02,139.0,144.1999969482422,139.0,142.1999969482422,136475.0 +2023-10-03,140.60000610351562,144.8000030517578,140.60000610351562,142.8000030517578,113828.0 +2023-10-04,142.0,143.39999389648438,136.39999389648438,137.8000030517578,108481.0 +2023-10-05,137.8000030517578,138.8000030517578,136.39999389648438,138.60000610351562,56911.0 +2023-10-08,140.0,140.1999969482422,131.60000610351562,134.0,107284.0 +2023-10-09,135.1999969482422,137.39999389648438,133.39999389648438,134.60000610351562,61774.0 +2023-10-10,134.39999389648438,137.60000610351562,133.8000030517578,135.60000610351562,92408.0 +2023-10-11,134.0,135.39999389648438,128.1999969482422,131.60000610351562,199569.0 +2023-10-12,133.1999969482422,133.60000610351562,130.0,131.0,136590.0 +2023-10-15,131.0,132.0,128.39999389648438,130.0,130034.0 +2023-10-16,129.8000030517578,131.39999389648438,128.60000610351562,129.39999389648438,97448.0 +2023-10-17,129.8000030517578,139.39999389648438,129.8000030517578,136.1999969482422,288179.0 +2023-10-18,136.60000610351562,141.0,133.8000030517578,141.0,186921.0 +2023-10-19,140.39999389648438,140.39999389648438,135.0,135.60000610351562,115124.0 +2023-10-22,136.0,136.1999969482422,129.8000030517578,129.8000030517578,125447.0 +2023-10-23,128.60000610351562,130.8000030517578,121.19999694824219,124.4000015258789,377960.0 +2023-10-24,124.4000015258789,126.4000015258789,122.4000015258789,124.19999694824219,228739.0 +2023-10-25,126.0,129.60000610351562,124.80000305175781,128.0,141974.0 +2023-10-26,128.39999389648438,128.39999389648438,125.4000015258789,126.0,53531.0 +2023-10-29,126.80000305175781,129.8000030517578,125.19999694824219,129.0,93195.0 +2023-10-30,129.39999389648438,136.60000610351562,129.1999969482422,136.60000610351562,189552.0 +2023-10-31,136.1999969482422,139.0,135.1999969482422,136.0,168641.0 +2023-11-01,137.60000610351562,138.39999389648438,134.1999969482422,137.0,123071.0 +2023-11-02,137.1999969482422,137.1999969482422,132.8000030517578,133.0,201220.0 +2023-11-05,133.0,137.0,133.0,136.39999389648438,100758.0 +2023-11-06,135.1999969482422,137.0,134.0,136.8000030517578,149998.0 +2023-11-07,135.60000610351562,143.1999969482422,135.39999389648438,142.0,417229.0 +2023-11-08,142.0,142.39999389648438,137.1999969482422,139.60000610351562,418279.0 +2023-11-09,139.39999389648438,140.60000610351562,137.0,138.8000030517578,170094.0 +2023-11-12,125.0,127.0,125.0,125.0,441400.0 +2023-11-13,121.0,126.4000015258789,120.19999694824219,125.80000305175781,663452.0 +2023-11-14,126.0,127.0,124.4000015258789,124.80000305175781,248947.0 +2023-11-15,124.5999984741211,125.4000015258789,122.80000305175781,122.80000305175781,202910.0 +2023-11-16,123.4000015258789,124.5999984741211,121.5999984741211,124.19999694824219,342111.0 +2023-11-19,124.5999984741211,125.80000305175781,123.4000015258789,125.0,118987.0 +2023-11-20,125.5999984741211,128.60000610351562,124.0,127.5999984741211,298253.0 +2023-11-21,127.80000305175781,128.8000030517578,123.4000015258789,123.80000305175781,290544.0 +2023-11-22,124.4000015258789,124.5999984741211,123.4000015258789,124.19999694824219,73829.0 +2023-11-23,124.4000015258789,124.5999984741211,123.4000015258789,124.19999694824219,73829.0 +2023-11-26,124.4000015258789,125.4000015258789,123.5999984741211,124.19999694824219,94978.0 +2023-11-27,124.4000015258789,125.19999694824219,123.5999984741211,124.4000015258789,134601.0 +2023-11-28,125.0,126.80000305175781,123.5999984741211,124.80000305175781,226418.0 +2023-11-29,125.5999984741211,125.80000305175781,123.80000305175781,124.5999984741211,88364.0 +2023-11-30,124.0,125.80000305175781,123.80000305175781,124.5999984741211,138382.0 +2023-12-03,124.4000015258789,124.5999984741211,123.5999984741211,124.5999984741211,86438.0 +2023-12-04,124.5999984741211,128.0,124.19999694824219,127.5999984741211,315667.0 +2023-12-05,128.0,129.8000030517578,127.5999984741211,128.8000030517578,256303.0 +2023-12-06,129.0,130.0,127.5999984741211,128.8000030517578,119256.0 +2023-12-07,129.39999389648438,129.60000610351562,128.0,128.39999389648438,60289.0 +2023-12-10,128.39999389648438,129.8000030517578,127.19999694824219,127.80000305175781,149725.0 +2023-12-11,128.8000030517578,129.39999389648438,127.80000305175781,127.80000305175781,110204.0 +2023-12-12,128.8000030517578,128.8000030517578,125.0,126.4000015258789,141726.0 +2023-12-13,126.0,127.4000015258789,125.19999694824219,125.4000015258789,77091.0 +2023-12-14,125.4000015258789,127.4000015258789,125.4000015258789,126.80000305175781,72089.0 +2023-12-17,127.0,129.0,126.80000305175781,128.39999389648438,126192.0 +2023-12-18,128.8000030517578,128.8000030517578,127.0,127.4000015258789,78024.0 +2023-12-19,127.5999984741211,129.0,126.4000015258789,128.39999389648438,91411.0 +2023-12-20,128.39999389648438,132.8000030517578,127.80000305175781,132.8000030517578,318026.0 +2023-12-21,133.39999389648438,133.60000610351562,129.1999969482422,131.1999969482422,317578.0 +2023-12-24,131.39999389648438,133.8000030517578,130.1999969482422,133.60000610351562,193731.0 +2023-12-25,134.0,135.8000030517578,133.0,134.0,172821.0 +2023-12-26,134.1999969482422,134.39999389648438,132.8000030517578,132.8000030517578,72697.0 +2023-12-27,132.8000030517578,135.1999969482422,132.8000030517578,134.0,124583.0 +2023-12-28,134.39999389648438,134.39999389648438,132.0,133.0,88700.0 +2023-12-31,133.8000030517578,136.1999969482422,133.8000030517578,136.0,153623.0 +2024-01-01,136.39999389648438,140.1999969482422,135.60000610351562,139.60000610351562,248167.0 +2024-01-02,139.60000610351562,139.60000610351562,136.8000030517578,138.1999969482422,155974.0 +2024-01-03,139.0,139.8000030517578,135.60000610351562,135.60000610351562,157269.0 +2024-01-04,135.0,137.60000610351562,133.8000030517578,136.60000610351562,137549.0 +2024-01-07,136.60000610351562,140.0,136.0,137.60000610351562,161283.0 +2024-01-08,137.60000610351562,138.60000610351562,136.60000610351562,138.1999969482422,112850.0 +2024-01-09,138.8000030517578,138.8000030517578,136.0,136.8000030517578,97304.0 +2024-01-10,137.1999969482422,138.60000610351562,136.1999969482422,137.0,127011.0 +2024-01-11,138.0,141.60000610351562,137.8000030517578,138.0,346733.0 +2024-01-14,138.0,141.0,137.60000610351562,139.8000030517578,189519.0 +2024-01-15,140.39999389648438,141.0,137.0,137.8000030517578,187314.0 +2024-01-16,138.60000610351562,138.60000610351562,135.8000030517578,135.8000030517578,169219.0 +2024-01-17,135.8000030517578,137.39999389648438,133.8000030517578,135.0,96475.0 +2024-01-18,134.0,136.0,131.8000030517578,132.1999969482422,124776.0 +2024-01-21,133.1999969482422,133.60000610351562,131.1999969482422,133.60000610351562,100305.0 +2024-01-22,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0 +2024-01-23,140.0,143.1999969482422,136.0,136.60000610351562,414853.0 +2024-01-24,138.60000610351562,138.60000610351562,135.0,135.1999969482422,137784.0 +2024-01-25,135.39999389648438,137.0,134.8000030517578,136.60000610351562,85803.0 +2024-01-28,137.0,137.0,134.8000030517578,135.0,156466.0 +2024-01-29,136.0,136.0,133.0,133.60000610351562,122891.0 +2024-01-30,134.1999969482422,135.1999969482422,131.0,131.1999969482422,238045.0 +2024-01-31,130.60000610351562,133.8000030517578,130.1999969482422,132.8000030517578,137700.0 +2024-02-01,132.8000030517578,133.60000610351562,130.1999969482422,132.1999969482422,130337.0 +2024-02-04,131.1999969482422,133.0,131.1999969482422,132.0,50924.0 +2024-02-05,133.0,135.1999969482422,132.60000610351562,133.39999389648438,122668.0 +2024-02-06,135.1999969482422,144.1999969482422,133.1999969482422,143.0,757063.0 +2024-02-07,143.60000610351562,148.39999389648438,141.39999389648438,148.0,397919.0 +2024-02-08,143.60000610351562,148.39999389648438,141.39999389648438,148.0,397919.0 +2024-02-11,148.0,152.8000030517578,148.0,150.39999389648438,188515.0 +2024-02-12,150.39999389648438,151.8000030517578,148.0,150.39999389648438,151999.0 +2024-02-13,149.0,151.39999389648438,147.39999389648438,148.8000030517578,117642.0 +2024-02-14,148.8000030517578,151.60000610351562,147.39999389648438,148.0,159878.0 +2024-02-15,148.0,151.1999969482422,148.0,150.0,173741.0 +2024-02-18,150.60000610351562,150.60000610351562,147.39999389648438,148.1999969482422,91418.0 +2024-02-19,148.0,150.0,146.60000610351562,149.0,134234.0 +2024-02-20,149.0,151.1999969482422,147.60000610351562,148.60000610351562,138771.0 +2024-02-21,148.60000610351562,149.60000610351562,147.60000610351562,147.60000610351562,79190.0 +2024-02-25,147.60000610351562,148.0,145.39999389648438,146.0,64982.0 +2024-02-26,146.0,146.1999969482422,143.39999389648438,143.8000030517578,145706.0 +2024-02-27,143.1999969482422,146.0,143.1999969482422,144.0,91521.0 +2024-02-28,143.1999969482422,149.0,143.1999969482422,148.0,143114.0 +2024-02-29,148.60000610351562,148.8000030517578,144.8000030517578,145.39999389648438,169029.0 +2024-03-03,146.0,146.39999389648438,142.60000610351562,144.60000610351562,147771.0 +2024-03-04,144.39999389648438,145.60000610351562,141.8000030517578,142.8000030517578,209486.0 +2024-03-05,142.8000030517578,142.8000030517578,142.8000030517578,142.8000030517578,0.0 +2024-03-06,147.39999389648438,150.8000030517578,146.60000610351562,149.0,323737.0 +2024-03-07,149.0,149.0,145.0,145.8000030517578,116002.0 +2024-03-10,145.8000030517578,148.1999969482422,145.8000030517578,148.1999969482422,114925.0 +2024-03-11,147.8000030517578,148.0,141.8000030517578,143.8000030517578,187534.0 +2024-03-12,143.0,145.60000610351562,142.8000030517578,143.8000030517578,67697.0 +2024-03-13,143.8000030517578,145.39999389648438,143.60000610351562,144.0,103779.0 +2024-03-14,144.0,147.0,144.0,145.39999389648438,95839.0 +2024-03-17,146.8000030517578,146.8000030517578,140.8000030517578,141.0,218457.0 +2024-03-18,141.0,141.39999389648438,137.0,141.0,233301.0 +2024-03-19,141.0,146.60000610351562,140.8000030517578,145.39999389648438,320401.0 +2024-03-20,150.0,151.8000030517578,146.0,146.60000610351562,363714.0 +2024-03-21,146.60000610351562,147.39999389648438,145.0,145.0,72034.0 +2024-03-24,130.60000610351562,136.8000030517578,130.60000610351562,135.8000030517578,479511.0 +2024-03-25,136.0,144.1999969482422,135.0,141.1999969482422,365810.0 +2024-03-26,141.39999389648438,142.0,136.39999389648438,139.60000610351562,249861.0 +2024-03-27,140.0,146.8000030517578,139.1999969482422,144.39999389648438,332441.0 +2024-03-28,145.0,148.60000610351562,142.0,146.8000030517578,220436.0 +2024-03-31,146.8000030517578,150.39999389648438,143.0,144.39999389648438,175713.0 +2024-04-01,144.39999389648438,146.0,136.0,142.0,316193.0 +2024-04-02,141.0,152.60000610351562,139.0,146.8000030517578,416943.0 +2024-04-03,147.0,152.0,144.60000610351562,150.0,203986.0 +2024-04-04,152.0,152.0,149.60000610351562,151.0,219589.0 +2024-04-14,,,,, +2024-04-15,150.60000610351562,158.39999389648438,149.39999389648438,158.1999969482422,374388.0 +2024-04-16,158.0,164.0,155.0,158.0,420185.0 +2024-04-17,157.8000030517578,157.8000030517578,154.1999969482422,156.1999969482422,95976.0 +2024-04-18,154.8000030517578,162.0,154.8000030517578,158.60000610351562,188307.0 +2024-04-21,158.60000610351562,161.60000610351562,154.60000610351562,156.0,101873.0 +2024-04-22,154.8000030517578,156.8000030517578,153.60000610351562,153.8000030517578,107393.0 +2024-04-23,153.0,155.0,150.0,152.39999389648438,107105.0 +2024-04-24,152.60000610351562,153.8000030517578,145.1999969482422,146.0,274359.0 +2024-04-25,146.0,148.1999969482422,144.0,146.8000030517578,140720.0 +2024-04-28,146.8000030517578,146.8000030517578,146.8000030517578,146.8000030517578,0.0 +2024-04-29,147.0,157.8000030517578,146.8000030517578,157.0,291419.0 +2024-04-30,157.8000030517578,157.8000030517578,153.8000030517578,157.60000610351562,74666.0 +2024-05-01,157.8000030517578,162.39999389648438,156.8000030517578,160.8000030517578,163740.0 +2024-05-02,162.1999969482422,162.39999389648438,159.39999389648438,159.60000610351562,105823.0 +2024-05-05,159.60000610351562,165.0,158.39999389648438,163.0,143511.0 +2024-05-06,165.1999969482422,165.1999969482422,160.0,163.60000610351562,73453.0 +2024-05-07,163.39999389648438,166.8000030517578,161.8000030517578,165.0,106915.0 +2024-05-08,168.0,169.60000610351562,165.60000610351562,168.1999969482422,121324.0 +2024-05-09,167.60000610351562,174.1999969482422,167.0,173.0,334986.0 +2024-05-12,173.0,175.1999969482422,163.1999969482422,168.60000610351562,211885.0 +2024-05-13,168.0,170.8000030517578,164.8000030517578,168.0,134911.0 +2024-05-14,165.1999969482422,166.8000030517578,159.39999389648438,163.8000030517578,131793.0 +2024-05-15,159.39999389648438,167.1999969482422,159.39999389648438,164.8000030517578,120617.0 +2024-05-16,165.39999389648438,165.39999389648438,158.39999389648438,160.1999969482422,87526.0 +2024-05-19,160.1999969482422,160.1999969482422,160.1999969482422,160.1999969482422,0.0 +2024-05-20,150.0,153.0,146.39999389648438,147.0,250964.0 +2024-05-21,147.1999969482422,147.39999389648438,139.60000610351562,142.0,323188.0 +2024-05-22,143.60000610351562,143.8000030517578,140.0,141.39999389648438,137440.0 +2024-05-23,141.39999389648438,145.0,140.1999969482422,143.60000610351562,170907.0 +2024-05-26,143.60000610351562,149.0,142.39999389648438,148.60000610351562,146839.0 +2024-05-27,149.39999389648438,150.39999389648438,145.0,148.0,110362.0 +2024-05-28,147.8000030517578,149.39999389648438,142.60000610351562,144.0,144338.0 +2024-05-29,144.0,147.39999389648438,141.8000030517578,146.0,165409.0 +2024-05-30,146.60000610351562,147.0,143.0,144.8000030517578,101128.0 +2024-06-02,144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0.0 +2024-06-03,145.0,149.60000610351562,145.0,149.60000610351562,79732.0 +2024-06-04,149.1999969482422,149.1999969482422,142.60000610351562,143.1999969482422,91362.0 +2024-06-05,144.0,145.60000610351562,140.0,143.1999969482422,100206.0 +2024-06-06,143.1999969482422,147.39999389648438,143.0,144.39999389648438,78728.0 +2024-06-09,146.0,149.1999969482422,144.8000030517578,145.0,136553.0 +2024-06-10,146.1999969482422,148.1999969482422,145.39999389648438,147.60000610351562,70694.0 +2024-06-11,148.0,153.60000610351562,146.39999389648438,150.39999389648438,238521.0 +2024-06-12,153.0,153.60000610351562,149.8000030517578,152.0,167691.0 +2024-06-13,152.0,165.0,151.39999389648438,163.0,558030.0 +2024-06-23,163.1999969482422,164.8000030517578,157.60000610351562,158.8000030517578,172222.0 +2024-06-24,159.0,160.0,156.60000610351562,157.1999969482422,96590.0 +2024-06-25,157.0,164.8000030517578,157.0,162.39999389648438,122789.0 +2024-06-26,162.1999969482422,167.0,161.0,166.0,110180.0 +2024-06-27,166.60000610351562,167.60000610351562,163.8000030517578,167.1999969482422,137712.0 +2024-06-30,167.1999969482422,167.1999969482422,167.1999969482422,167.1999969482422,0.0 +2024-07-01,164.0,171.0,164.0,169.39999389648438,254399.0 +2024-07-02,170.8000030517578,173.0,169.1999969482422,170.1999969482422,225486.0 +2024-07-03,170.0,174.0,168.60000610351562,173.0,203649.0 +2024-07-04,174.0,175.1999969482422,169.60000610351562,172.1999969482422,206138.0 +2024-07-07,172.0,172.0,167.60000610351562,168.0,82174.0 +2024-07-08,169.8000030517578,172.0,164.39999389648438,168.0,104720.0 +2024-07-09,168.0,173.0,166.0,171.0,118084.0 +2024-07-10,170.39999389648438,173.60000610351562,170.0,171.1999969482422,80418.0 +2024-07-11,171.1999969482422,171.39999389648438,169.1999969482422,171.0,50800.0 +2024-07-14,169.39999389648438,170.8000030517578,166.8000030517578,167.8000030517578,64605.0 +2024-07-15,167.8000030517578,171.39999389648438,167.1999969482422,170.39999389648438,76059.0 +2024-07-16,170.60000610351562,173.60000610351562,169.39999389648438,172.39999389648438,76687.0 +2024-07-17,171.8000030517578,173.8000030517578,171.8000030517578,173.39999389648438,54485.0 +2024-07-18,173.39999389648438,174.39999389648438,171.39999389648438,173.1999969482422,127662.0 +2024-07-21,174.0,174.0,169.0,171.0,30184.0 +2024-07-22,170.0,173.0,168.8000030517578,172.0,80655.0 +2024-07-23,172.8000030517578,176.39999389648438,171.8000030517578,174.0,182156.0 +2024-07-24,174.60000610351562,178.0,174.0,176.39999389648438,105521.0 +2024-07-25,177.60000610351562,180.39999389648438,172.0,180.0,215393.0 +2024-07-28,180.0,184.8000030517578,177.39999389648438,182.0,199627.0 +2024-07-29,183.0,185.39999389648438,180.0,184.8000030517578,118530.0 +2024-07-30,184.0,187.39999389648438,182.8000030517578,183.1999969482422,142250.0 +2024-07-31,183.0,185.8000030517578,181.39999389648438,183.0,76950.0 +2024-08-01,183.8000030517578,184.39999389648438,177.0,177.8000030517578,82613.0 +2024-08-04,165.0,175.0,163.39999389648438,172.60000610351562,90125.0 +2024-08-05,167.8000030517578,169.60000610351562,161.1999969482422,165.1999969482422,217306.0 +2024-08-06,167.0,171.0,166.0,166.8000030517578,100344.0 +2024-08-07,168.0,170.0,165.8000030517578,166.0,46104.0 +2024-08-08,166.0,168.60000610351562,162.0,164.39999389648438,71999.0 +2024-08-11,163.8000030517578,169.0,156.0,157.1999969482422,178237.0 +2024-08-12,157.8000030517578,161.0,155.0,158.0,122690.0 +2024-08-13,159.1999969482422,169.1999969482422,158.60000610351562,166.60000610351562,181451.0 +2024-08-14,166.60000610351562,167.39999389648438,163.8000030517578,166.60000610351562,95511.0 +2024-08-15,166.39999389648438,174.0,165.8000030517578,172.60000610351562,138692.0 +2024-08-18,172.39999389648438,178.0,171.39999389648438,174.0,66799.0 +2024-08-19,175.0,177.8000030517578,174.0,174.8000030517578,48070.0 +2024-08-20,173.8000030517578,176.0,172.0,173.1999969482422,65707.0 +2024-08-21,173.1999969482422,174.60000610351562,170.0,172.60000610351562,57742.0 +2024-08-22,172.0,173.39999389648438,169.1999969482422,169.1999969482422,173443.0 +2024-08-25,172.8000030517578,172.8000030517578,169.0,169.0,83510.0 +2024-08-26,170.0,171.60000610351562,168.39999389648438,169.8000030517578,85362.0 +2024-08-27,169.8000030517578,171.39999389648438,168.60000610351562,169.1999969482422,74465.0 +2024-08-28,169.39999389648438,171.0,169.1999969482422,170.1999969482422,51174.0 +2024-08-29,170.0,174.39999389648438,169.60000610351562,174.0,151052.0 +2024-09-01,176.0,177.60000610351562,173.39999389648438,176.0,119041.0 +2024-09-02,176.0,179.60000610351562,175.1999969482422,177.8000030517578,161055.0 +2024-09-03,177.8000030517578,181.60000610351562,177.0,181.0,107470.0 +2024-09-04,182.1999969482422,184.60000610351562,182.1999969482422,183.39999389648438,182128.0 +2024-09-05,183.0,183.39999389648438,181.1999969482422,182.60000610351562,81201.0 +2024-09-08,184.0,184.8000030517578,179.60000610351562,181.39999389648438,77712.0 +2024-09-09,181.0,188.0,180.0,186.0,181971.0 +2024-09-10,187.0,188.8000030517578,184.1999969482422,188.8000030517578,107867.0 +2024-09-11,189.8000030517578,190.60000610351562,185.60000610351562,188.0,141766.0 +2024-09-12,188.0,192.39999389648438,187.39999389648438,192.1999969482422,173751.0 +2024-09-15,192.1999969482422,193.39999389648438,190.8000030517578,192.0,117602.0 +2024-09-16,193.1999969482422,195.8000030517578,192.8000030517578,194.60000610351562,106439.0 +2024-09-17,194.60000610351562,197.0,191.60000610351562,197.0,117954.0 +2024-09-18,193.0,199.39999389648438,193.0,199.0,122662.0 +2024-09-19,199.0,206.1999969482422,197.0,206.1999969482422,844205.0 +2024-09-22,207.0,207.0,198.39999389648438,199.8000030517578,50576.0 +2024-09-24,201.60000610351562,204.60000610351562,199.39999389648438,200.60000610351562,77808.0 +2024-09-25,201.0,202.60000610351562,197.60000610351562,200.60000610351562,65482.0 +2024-09-26,198.8000030517578,200.60000610351562,197.60000610351562,199.1999969482422,53313.0 +2024-09-29,197.8000030517578,199.0,194.1999969482422,195.0,36587.0 +2024-09-30,194.1999969482422,197.8000030517578,194.1999969482422,195.39999389648438,46053.0 +2024-10-01,194.1999969482422,198.8000030517578,193.0,198.0,45067.0 +2024-10-02,198.0,198.0,198.0,198.0,0.0 +2024-10-03,189.1999969482422,192.39999389648438,186.0,186.1999969482422,46864.0 +2024-10-06,185.39999389648438,186.1999969482422,168.0,178.1999969482422,66843.0 +2024-10-07,177.0,187.1999969482422,177.0,184.0,114714.0 +2024-10-08,184.0,185.39999389648438,181.0,182.1999969482422,26721.0 +2024-10-09,183.0,184.60000610351562,179.0,180.8000030517578,29651.0 +2024-10-10,182.0,183.60000610351562,180.0,182.1999969482422,22982.0 +2024-10-13,184.0,184.0,181.0,182.0,48274.0 +2024-10-14,182.0,182.8000030517578,179.8000030517578,180.0,35216.0 +2024-10-15,180.0,184.39999389648438,180.0,183.0,33998.0 +2024-10-16,184.39999389648438,185.0,182.0,184.60000610351562,64106.0 +2024-10-17,184.60000610351562,188.60000610351562,183.8000030517578,186.0,45136.0 +2024-10-20,188.0,188.0,182.0,184.0,19435.0 +2024-10-21,183.8000030517578,184.8000030517578,182.0,183.1999969482422,17353.0 +2024-10-22,184.0,184.0,182.39999389648438,183.0,14042.0 +2024-10-23,184.8000030517578,184.8000030517578,181.0,181.8000030517578,13463.0 +2024-10-24,181.8000030517578,182.0,177.60000610351562,182.0,48247.0 +2024-10-27,185.39999389648438,185.39999389648438,179.0,181.0,51733.0 +2024-10-28,182.0,184.39999389648438,180.0,184.39999389648438,58963.0 +2024-10-29,184.39999389648438,184.39999389648438,180.8000030517578,182.0,51425.0 +2024-10-30,183.0,183.0,179.39999389648438,180.1999969482422,47765.0 +2024-10-31,181.1999969482422,190.0,180.1999969482422,188.0,72029.0 +2024-11-03,190.0,190.0,182.0,183.60000610351562,63365.0 +2024-11-04,184.1999969482422,184.1999969482422,178.0,178.0,79346.0 +2024-11-05,178.0,186.1999969482422,176.1999969482422,185.8000030517578,59441.0 +2024-11-06,185.1999969482422,190.0,185.0,186.39999389648438,46562.0 +2024-11-07,190.0,195.0,189.39999389648438,194.39999389648438,118339.0 +2024-11-10,194.8000030517578,194.8000030517578,190.0,192.0,41352.0 +2024-11-11,188.0,194.1999969482422,184.1999969482422,194.1999969482422,96516.0 +2024-11-12,194.0,194.0,187.8000030517578,188.1999969482422,54770.0 +2024-11-13,188.1999969482422,189.39999389648438,186.8000030517578,189.0,23922.0 +2024-11-14,187.1999969482422,190.60000610351562,185.60000610351562,186.39999389648438,35735.0 +2024-11-17,186.39999389648438,186.39999389648438,186.39999389648438,186.39999389648438,0.0 +2024-11-18,189.8000030517578,191.8000030517578,188.0,190.8000030517578,46624.0 +2024-11-19,190.0,193.0,188.8000030517578,188.8000030517578,28261.0 +2024-11-20,188.60000610351562,191.8000030517578,188.60000610351562,189.39999389648438,40674.0 +2024-11-21,188.60000610351562,190.1999969482422,185.60000610351562,185.60000610351562,48857.0 +2024-11-24,185.0,185.60000610351562,181.0,182.8000030517578,33938.0 +2024-11-25,182.0,182.0,178.0,179.0,60508.0 +2024-11-26,179.0,180.39999389648438,172.1999969482422,172.1999969482422,52152.0 +2024-11-27,172.1999969482422,173.39999389648438,169.1999969482422,171.39999389648438,47880.0 +2024-11-28,173.1999969482422,173.1999969482422,165.8000030517578,171.0,96945.0 +2024-12-01,173.1999969482422,173.1999969482422,165.8000030517578,171.0,96945.0 +2024-12-02,169.39999389648438,171.60000610351562,167.39999389648438,168.8000030517578,33098.0 +2024-12-03,169.8000030517578,170.1999969482422,165.39999389648438,166.60000610351562,60366.0 +2024-12-04,167.0,171.60000610351562,167.0,170.60000610351562,60709.0 +2024-12-05,171.0,174.60000610351562,169.0,171.8000030517578,63189.0 +2024-12-08,171.8000030517578,173.0,170.1999969482422,171.39999389648438,11821.0 +2024-12-09,171.8000030517578,173.60000610351562,170.8000030517578,171.1999969482422,36320.0 +2024-12-10,171.1999969482422,174.8000030517578,167.1999969482422,168.0,68607.0 +2024-12-11,168.1999969482422,169.1999969482422,167.1999969482422,167.8000030517578,53612.0 +2024-12-12,168.0,168.39999389648438,164.39999389648438,165.0,69442.0 +2024-12-15,165.0,168.39999389648438,164.8000030517578,165.0,57746.0 +2024-12-16,165.60000610351562,165.8000030517578,163.1999969482422,164.8000030517578,51474.0 +2024-12-17,163.60000610351562,165.0,162.0,163.60000610351562,42111.0 +2024-12-18,164.39999389648438,164.8000030517578,161.0,164.0,24492.0 +2024-12-19,164.8000030517578,164.8000030517578,162.0,162.60000610351562,28384.0 +2024-12-22,162.8000030517578,164.60000610351562,161.0,161.1999969482422,28077.0 +2024-12-23,161.39999389648438,163.0,159.39999389648438,161.0,22791.0 +2024-12-24,163.8000030517578,163.8000030517578,158.1999969482422,160.0,31157.0 +2024-12-25,160.39999389648438,161.60000610351562,158.0,160.0,16349.0 +2024-12-26,160.0,162.8000030517578,160.0,161.39999389648438,33566.0 +2024-12-29,162.60000610351562,162.8000030517578,158.60000610351562,162.1999969482422,50296.0 +2024-12-30,162.39999389648438,164.0,161.1999969482422,163.8000030517578,25691.0 +2024-12-31,163.8000030517578,165.0,162.0,163.0,26677.0 +2025-01-01,164.0,164.1999969482422,162.60000610351562,163.39999389648438,26088.0 +2025-01-02,164.0,164.0,160.8000030517578,162.1999969482422,14822.0 +2025-01-05,162.1999969482422,162.8000030517578,161.1999969482422,162.1999969482422,15408.0 +2025-01-06,162.1999969482422,164.1999969482422,160.8000030517578,161.8000030517578,39680.0 +2025-01-07,162.0,165.0,161.60000610351562,163.0,41848.0 +2025-01-08,163.60000610351562,163.60000610351562,157.8000030517578,158.8000030517578,87501.0 +2025-01-09,158.8000030517578,158.8000030517578,158.8000030517578,158.8000030517578,0.0 +2025-01-12,160.0,164.0,158.39999389648438,159.0,88881.0 +2025-01-13,159.39999389648438,160.8000030517578,158.0,158.0,30874.0 +2025-01-14,158.0,159.60000610351562,157.8000030517578,157.8000030517578,27004.0 +2025-01-15,157.8000030517578,159.1999969482422,157.1999969482422,157.8000030517578,26067.0 +2025-01-16,159.8000030517578,160.0,157.39999389648438,157.39999389648438,39124.0 +2025-01-19,157.39999389648438,160.39999389648438,157.1999969482422,160.0,70353.0 +2025-01-20,160.0,164.0,159.0,162.39999389648438,100876.0 +2025-01-21,162.39999389648438,163.8000030517578,161.1999969482422,161.60000610351562,32810.0 +2025-01-22,161.60000610351562,162.1999969482422,159.60000610351562,159.8000030517578,54143.0 +2025-01-23,163.39999389648438,163.39999389648438,157.1999969482422,158.1999969482422,83479.0 +2025-01-26,160.39999389648438,161.8000030517578,158.8000030517578,159.0,50852.0 +2025-01-27,160.8000030517578,160.8000030517578,157.60000610351562,157.8000030517578,34002.0 +2025-01-28,157.8000030517578,157.8000030517578,157.8000030517578,157.8000030517578,0.0 +2025-01-29,156.1999969482422,157.0,153.1999969482422,153.1999969482422,95855.0 +2025-01-30,154.39999389648438,155.8000030517578,153.0,155.0,112936.0 +2025-02-02,155.8000030517578,157.8000030517578,154.8000030517578,155.1999969482422,63508.0 +2025-02-03,155.1999969482422,156.0,153.39999389648438,154.39999389648438,71789.0 +2025-02-04,153.39999389648438,156.1999969482422,153.39999389648438,155.8000030517578,61109.0 +2025-02-05,155.8000030517578,156.1999969482422,154.0,154.1999969482422,46327.0 +2025-02-06,156.39999389648438,157.0,153.8000030517578,154.39999389648438,122271.0 +2025-02-09,153.8000030517578,155.0,153.0,153.1999969482422,64754.0 +2025-02-10,153.1999969482422,153.1999969482422,148.39999389648438,150.0,186289.0 +2025-02-11,150.0,150.0,148.1999969482422,149.0,77638.0 +2025-02-12,148.0,148.8000030517578,144.60000610351562,145.0,162226.0 +2025-02-13,145.0,145.1999969482422,142.39999389648438,143.0,263269.0 +2025-02-16,142.8000030517578,145.0,141.1999969482422,144.60000610351562,200132.0 +2025-02-17,144.60000610351562,147.39999389648438,142.39999389648438,142.39999389648438,262094.0 +2025-02-18,143.1999969482422,144.39999389648438,141.8000030517578,141.8000030517578,98428.0 +2025-02-19,141.8000030517578,141.8000030517578,141.8000030517578,141.8000030517578,0.0 +2025-02-20,141.60000610351562,143.0,140.39999389648438,142.0,81420.0 +2025-02-24,142.60000610351562,144.1999969482422,140.8000030517578,141.60000610351562,100402.0 +2025-02-25,141.0,142.0,139.0,140.0,125549.0 +2025-02-26,140.39999389648438,140.60000610351562,137.1999969482422,138.60000610351562,70444.0 +2025-02-27,137.60000610351562,139.8000030517578,136.60000610351562,137.0,92071.0 +2025-03-02,137.60000610351562,138.0,132.0,133.60000610351562,81300.0 +2025-03-03,133.8000030517578,133.8000030517578,131.0,132.60000610351562,114729.0 +2025-03-04,132.60000610351562,134.8000030517578,131.60000610351562,133.0,108667.0 +2025-03-05,133.1999969482422,134.8000030517578,131.1999969482422,132.60000610351562,53110.0 +2025-03-06,133.0,133.1999969482422,129.1999969482422,131.0,75874.0 +2025-03-09,129.1999969482422,132.8000030517578,129.1999969482422,132.1999969482422,32372.0 +2025-03-10,133.0,133.60000610351562,129.60000610351562,133.0,51519.0 +2025-03-11,132.60000610351562,133.1999969482422,128.39999389648438,132.1999969482422,64383.0 +2025-03-12,132.0,133.60000610351562,130.39999389648438,131.0,36741.0 +2025-03-13,131.0,132.0,129.60000610351562,132.0,56453.0 +2025-03-16,132.0,134.1999969482422,131.8000030517578,133.8000030517578,33594.0 +2025-03-17,134.1999969482422,135.0,132.39999389648438,133.39999389648438,62045.0 +2025-03-18,132.0,133.0,129.8000030517578,130.1999969482422,43702.0 +2025-03-19,129.39999389648438,130.1999969482422,128.0,129.1999969482422,47646.0 +2025-03-20,129.1999969482422,129.1999969482422,129.1999969482422,129.1999969482422,0.0 +2025-03-23,129.8000030517578,130.60000610351562,128.8000030517578,130.0,14388.0 +2025-03-24,131.0,131.0,127.4000015258789,128.39999389648438,21098.0 +2025-03-25,129.60000610351562,129.8000030517578,127.5999984741211,128.39999389648438,16335.0 +2025-03-26,128.39999389648438,130.60000610351562,128.1999969482422,130.39999389648438,30492.0 +2025-03-27,131.39999389648438,132.0,130.1999969482422,131.0,50272.0 +2025-04-03,132.0,134.39999389648438,131.60000610351562,132.0,102800.0 +2025-04-06,128.0,128.0,123.80000305175781,124.19999694824219,102891.0 +2025-04-07,123.0,126.4000015258789,118.0,126.19999694824219,120935.0 +2025-04-08,127.5999984741211,133.39999389648438,127.5999984741211,129.39999389648438,125352.0 +2025-04-09,129.39999389648438,130.60000610351562,126.19999694824219,128.8000030517578,71085.0 +2025-04-10,128.8000030517578,128.8000030517578,128.8000030517578,128.8000030517578,0.0 +2025-04-13,130.1999969482422,132.8000030517578,130.1999969482422,132.1999969482422,58267.0 +2025-04-14,131.60000610351562,138.60000610351562,131.0,138.1999969482422,144117.0 +2025-04-15,138.60000610351562,139.1999969482422,135.1999969482422,136.0,117286.0 +2025-04-16,136.0,136.60000610351562,134.1999969482422,135.60000610351562,43762.0 +2025-04-17,135.60000610351562,135.60000610351562,135.60000610351562,135.60000610351562,0.0 +2025-04-20,132.39999389648438,136.0,132.39999389648438,135.39999389648438,68241.0 +2025-04-21,134.60000610351562,137.1999969482422,133.60000610351562,133.60000610351562,100104.0 +2025-04-22,133.60000610351562,133.60000610351562,130.0,130.1999969482422,112357.0 +2025-04-23,133.0,133.39999389648438,129.8000030517578,131.0,79633.0 +2025-04-24,131.39999389648438,132.8000030517578,130.8000030517578,132.39999389648438,32369.0 +2025-04-27,133.0,134.0,131.60000610351562,133.8000030517578,43277.0 +2025-04-28,133.8000030517578,134.0,132.1999969482422,132.1999969482422,29161.0 +2025-04-29,132.0,136.8000030517578,131.39999389648438,134.0,85404.0 +2025-04-30,136.0,136.0,130.60000610351562,131.39999389648438,89761.0 +2025-05-01,132.1999969482422,132.1999969482422,129.1999969482422,130.0,40385.0 +2025-05-04,129.0,131.39999389648438,129.0,130.0,35227.0 +2025-05-05,130.39999389648438,134.8000030517578,128.8000030517578,134.39999389648438,75000.0 +2025-05-06,134.60000610351562,135.60000610351562,131.0,131.0,37077.0 +2025-05-07,130.39999389648438,133.39999389648438,130.1999969482422,132.39999389648438,40242.0 +2025-05-08,132.0,132.60000610351562,130.1999969482422,132.0,36560.0 +2025-05-11,132.1999969482422,134.1999969482422,131.1999969482422,132.60000610351562,53068.0 +2025-05-12,132.8000030517578,134.60000610351562,132.60000610351562,134.60000610351562,65262.0 +2025-05-13,132.1999969482422,133.0,130.60000610351562,132.8000030517578,99961.0 +2025-05-14,133.60000610351562,135.0,132.8000030517578,135.0,83962.0 +2025-05-15,135.0,136.8000030517578,134.0,136.0,125393.0 +2025-05-18,136.0,136.0,136.0,136.0,0.0 +2025-05-19,136.8000030517578,136.8000030517578,134.60000610351562,136.0,58572.0 +2025-05-20,136.0,139.39999389648438,135.0,139.39999389648438,89615.0 +2025-05-21,139.39999389648438,139.60000610351562,137.0,137.39999389648438,58578.0 +2025-05-22,137.39999389648438,138.39999389648438,136.0,138.0,43661.0 +2025-05-25,139.1999969482422,139.1999969482422,135.39999389648438,135.39999389648438,48282.0 +2025-05-26,135.0,136.1999969482422,132.60000610351562,135.0,50561.0 +2025-05-27,135.0,135.0,131.1999969482422,131.60000610351562,36123.0 +2025-05-28,131.39999389648438,133.8000030517578,131.39999389648438,132.60000610351562,27260.0 +2025-05-29,132.8000030517578,136.39999389648438,132.60000610351562,134.8000030517578,58097.0 +2025-06-01,136.60000610351562,136.60000610351562,134.1999969482422,134.8000030517578,35635.0 +2025-06-02,136.0,138.1999969482422,134.8000030517578,137.60000610351562,75248.0 +2025-06-03,138.0,142.0,138.0,139.1999969482422,185756.0 +2025-06-04,140.60000610351562,142.0,139.0,142.0,85612.0 +2025-06-11,142.39999389648438,143.60000610351562,140.39999389648438,140.8000030517578,72370.0 +2025-06-12,140.8000030517578,140.8000030517578,136.8000030517578,139.39999389648438,106435.0 +2025-06-15,133.0,135.8000030517578,132.39999389648438,132.8000030517578,84424.0 +2025-06-16,133.0,134.8000030517578,133.0,134.39999389648438,62359.0 +2025-06-17,134.39999389648438,134.39999389648438,131.60000610351562,132.0,39903.0 +2025-06-18,132.60000610351562,132.60000610351562,127.19999694824219,127.4000015258789,79602.0 +2025-06-19,125.19999694824219,128.0,125.0,127.80000305175781,37972.0 +2025-06-22,125.19999694824219,129.39999389648438,125.19999694824219,126.0,16898.0 +2025-06-23,126.0,129.0,126.0,127.0,58706.0 +2025-06-24,129.0,132.0,128.0,131.39999389648438,62459.0 +2025-06-25,132.8000030517578,134.39999389648438,132.0,133.8000030517578,27286.0 +2025-06-26,133.8000030517578,134.39999389648438,132.8000030517578,134.1999969482422,30503.0 +2025-06-29,136.0,136.0,133.60000610351562,135.39999389648438,41950.0 +2025-06-30,134.8000030517578,136.5,134.0,135.10000610351562,33097.0 +2025-07-01,135.10000610351562,135.60000610351562,132.89999389648438,134.5,33430.0 +2025-07-02,135.39999389648438,135.39999389648438,132.89999389648438,135.0,36556.0 +2025-07-03,135.6999969482422,135.6999969482422,133.0,134.5,19674.0 +2025-07-06,134.5,135.8000030517578,133.89999389648438,135.60000610351562,26458.0 +2025-07-07,135.89999389648438,137.0,135.3000030517578,135.8000030517578,48960.0 +2025-07-08,135.6999969482422,136.5,134.6999969482422,134.8000030517578,29476.0 +2025-07-09,135.8000030517578,137.8000030517578,134.3000030517578,134.8000030517578,36616.0 +2025-07-10,134.89999389648438,139.3000030517578,134.3000030517578,138.8000030517578,74866.0 +2025-07-13,138.8000030517578,140.0,138.0,139.39999389648438,29904.0 +2025-07-14,138.10000610351562,139.6999969482422,136.10000610351562,136.10000610351562,26083.0 +2025-07-15,136.10000610351562,136.1999969482422,132.0,132.0,53329.0 +2025-07-16,131.89999389648438,133.60000610351562,131.39999389648438,131.39999389648438,26824.0 +2025-07-17,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0.0 +2025-07-20,133.0,133.8000030517578,131.39999389648438,132.39999389648438,21222.0 +2025-07-21,131.3000030517578,132.1999969482422,130.0,131.5,21672.0 +2025-07-22,131.5,131.5,128.10000610351562,128.10000610351562,27086.0 +2025-07-23,128.89999389648438,130.0,128.1999969482422,129.89999389648438,13296.0 +2025-07-24,130.60000610351562,130.8000030517578,129.1999969482422,129.60000610351562,15849.0 +2025-07-27,130.0,131.10000610351562,129.60000610351562,130.8000030517578,12189.0 +2025-07-28,130.8000030517578,132.39999389648438,130.3000030517578,132.10000610351562,17897.0 +2025-07-29,132.0,132.3000030517578,129.3000030517578,131.39999389648438,41043.0 +2025-07-30,131.0,131.0,129.10000610351562,129.5,16312.0 +2025-07-31,130.0,131.3000030517578,129.60000610351562,129.60000610351562,12587.0 +2025-08-03,129.60000610351562,131.0,128.8000030517578,130.8000030517578,19660.0 +2025-08-04,131.3000030517578,131.3000030517578,129.0,131.0,14455.0 +2025-08-05,130.0,132.0,129.89999389648438,130.3000030517578,33357.0 +2025-08-06,130.39999389648438,133.6999969482422,130.39999389648438,133.5,49081.0 +2025-08-07,132.5,136.39999389648438,132.5,134.60000610351562,44458.0 +2025-08-10,133.8000030517578,134.5,129.5,129.8000030517578,58056.0 +2025-08-11,129.1999969482422,129.89999389648438,128.60000610351562,128.8000030517578,31888.0 +2025-08-12,128.8000030517578,131.8000030517578,128.8000030517578,131.0,27555.0 +2025-08-13,131.6999969482422,131.6999969482422,128.8000030517578,130.0,46130.0 +2025-08-14,129.6999969482422,131.60000610351562,129.1999969482422,130.60000610351562,26763.0 +2025-08-17,130.1999969482422,131.5,130.1999969482422,130.5,14110.0 +2025-08-18,130.5,131.0,130.10000610351562,130.60000610351562,13163.0 +2025-08-19,130.60000610351562,134.60000610351562,129.5,132.0,63403.0 +2025-08-20,132.1999969482422,133.5,129.60000610351562,130.10000610351562,39463.0 +2025-08-21,130.10000610351562,132.6999969482422,129.89999389648438,131.6999969482422,44028.0 +2025-08-24,131.8000030517578,134.0,131.8000030517578,133.0,33787.0 +2025-08-25,133.0,133.89999389648438,131.8000030517578,133.39999389648438,22802.0 +2025-08-26,133.39999389648438,136.5,132.89999389648438,135.8000030517578,77556.0 +2025-08-27,135.6999969482422,135.6999969482422,132.8000030517578,133.8000030517578,27453.0 +2025-08-28,133.8000030517578,133.8000030517578,131.39999389648438,131.8000030517578,8726.0 +2025-08-31,131.8000030517578,131.89999389648438,129.6999969482422,131.6999969482422,14105.0 +2025-09-01,130.8000030517578,132.6999969482422,130.60000610351562,131.39999389648438,21275.0 +2025-09-02,130.5,132.0,129.10000610351562,129.10000610351562,32307.0 +2025-09-03,130.0,131.5,129.89999389648438,130.8000030517578,41508.0 +2025-09-04,131.0,131.3000030517578,127.80000305175781,129.10000610351562,38341.0